date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.95,50.4,49.65,49.65,417800.0,40.0637,40.4247,39.8231,39.8231,417800.0
2005-01-03 09:40:00,49.65,50.29,49.25,49.32,301700.0,39.8231,40.3364,39.5023,39.5584,301700.0
2005-01-03 09:50:00,49.26,49.5,49.23,49.29,279800.0,39.5103,39.7028,39.4862,39.5344,279800.0
2005-01-03 10:00:00,49.3,49.49,49.11,49.12,97300.0,39.5424,39.6948,39.39,39.398,97300.0
2005-01-03 10:10:00,49.13,49.3,48.89,48.91,159800.0,39.406,39.5424,39.2135,39.2296,159800.0
2005-01-03 10:20:00,48.91,48.97,48.8,48.81,52000.0,39.2296,39.2777,39.1414,39.1494,52000.0
2005-01-03 10:30:00,48.8,48.81,48.54,48.55,70000.0,39.1414,39.1494,38.9328,38.9408,70000.0
2005-01-03 10:40:00,48.51,48.54,48.39,48.51,239000.0,38.9087,38.9328,38.8125,38.9087,239000.0
2005-01-03 10:50:00,48.57,48.57,48.33,48.45,154900.0,38.9569,38.9569,38.7644,38.8606,154900.0
2005-01-03 11:00:00,48.45,48.75,48.44,48.63,157300.0,38.8606,39.1012,38.8526,39.005,157300.0
2005-01-03 11:10:00,48.63,48.69,48.55,48.64,95000.0,39.005,39.0531,38.9408,39.013,95000.0
2005-01-03 11:20:00,48.63,48.66,48.6,48.62,76200.0,39.005,39.0291,38.9809,38.997,76200.0
2005-01-03 11:30:00,48.62,48.74,48.61,48.65,86100.0,38.997,39.0932,38.989,39.021,86100.0
2005-01-03 11:40:00,48.65,48.8,48.64,48.8,49700.0,39.021,39.1414,39.013,39.1414,49700.0
2005-01-03 11:50:00,48.8,48.96,48.79,48.96,91700.0,39.1414,39.2697,39.1333,39.2697,91700.0
2005-01-03 12:00:00,48.96,48.96,48.77,48.77,75500.0,39.2697,39.2697,39.1173,39.1173,75500.0
2005-01-03 12:10:00,48.77,48.79,48.72,48.79,46400.0,39.1173,39.1333,39.0772,39.1333,46400.0
2005-01-03 12:20:00,48.79,48.85,48.71,48.81,61300.0,39.1333,39.1815,39.0692,39.1494,61300.0
2005-01-03 12:30:00,48.81,48.81,48.72,48.74,34100.0,39.1494,39.1494,39.0772,39.0932,34100.0
2005-01-03 12:40:00,48.75,48.78,48.74,48.76,35200.0,39.1012,39.1253,39.0932,39.1093,35200.0
2005-01-03 12:50:00,48.75,48.76,48.7,48.7,13800.0,39.1012,39.1093,39.0611,39.0611,13800.0
2005-01-03 13:00:00,48.7,48.77,48.65,48.65,69200.0,39.0611,39.1173,39.021,39.021,69200.0
2005-01-03 13:10:00,48.65,48.65,48.58,48.59,57000.0,39.021,39.021,38.9649,38.9729,57000.0
2005-01-03 13:20:00,48.58,48.59,48.5,48.55,83600.0,38.9649,38.9729,38.9007,38.9408,83600.0
2005-01-03 13:30:00,48.55,48.56,48.51,48.51,77600.0,38.9408,38.9489,38.9087,38.9087,77600.0
2005-01-03 13:40:00,48.51,48.51,48.4,48.4,101500.0,38.9087,38.9087,38.8205,38.8205,101500.0
2005-01-03 13:50:00,48.4,48.41,48.3,48.3,73300.0,38.8205,38.8285,38.7403,38.7403,73300.0
2005-01-03 14:00:00,48.33,48.34,48.24,48.24,37800.0,38.7644,38.7724,38.6922,38.6922,37800.0
2005-01-03 14:10:00,48.23,48.32,48.22,48.28,29000.0,38.6842,38.7564,38.6761,38.7243,29000.0
2005-01-03 14:20:00,48.28,48.31,48.22,48.25,66700.0,38.7243,38.7483,38.6761,38.7002,66700.0
2005-01-03 14:30:00,48.24,48.41,48.24,48.4,47400.0,38.6922,38.8285,38.6922,38.8205,47400.0
2005-01-03 14:40:00,48.4,48.5,48.4,48.48,72400.0,38.8205,38.9007,38.8205,38.8847,72400.0
2005-01-03 14:50:00,48.48,48.52,48.4,48.41,108600.0,38.8847,38.9168,38.8205,38.8285,108600.0
2005-01-03 15:00:00,48.42,48.69,48.41,48.54,115100.0,38.8366,39.0531,38.8285,38.9328,115100.0
2005-01-03 15:10:00,48.54,48.54,48.44,48.44,69100.0,38.9328,38.9328,38.8526,38.8526,69100.0
2005-01-03 15:20:00,48.44,48.53,48.4,48.4,89000.0,38.8526,38.9248,38.8205,38.8205,89000.0
2005-01-03 15:30:00,48.41,48.41,48.26,48.26,54200.0,38.8285,38.8285,38.7082,38.7082,54200.0
2005-01-03 15:40:00,48.26,48.35,48.26,48.27,61500.0,38.7082,38.7804,38.7082,38.7162,61500.0
2005-01-03 15:50:00,48.26,48.26,48.12,48.25,135700.0,38.7082,38.7082,38.5959,38.7002,135700.0
2005-01-04 09:30:00,48.9,48.94,48.64,48.77,224300.0,39.2216,39.2536,39.013,39.1173,224300.0
2005-01-04 09:40:00,48.79,48.79,48.6,48.66,107900.0,39.1333,39.1333,38.9809,39.0291,107900.0
2005-01-04 09:50:00,48.66,48.69,48.59,48.6,95800.0,39.0291,39.0531,38.9729,38.9809,95800.0
2005-01-04 10:00:00,48.6,48.8,48.58,48.78,84000.0,38.9809,39.1414,38.9649,39.1253,84000.0
2005-01-04 10:10:00,48.78,48.8,48.67,48.74,78800.0,39.1253,39.1414,39.0371,39.0932,78800.0
2005-01-04 10:20:00,48.74,48.74,48.56,48.62,85300.0,39.0932,39.0932,38.9489,38.997,85300.0
2005-01-04 10:30:00,48.62,48.87,48.62,48.87,122700.0,38.997,39.1975,38.997,39.1975,122700.0
2005-01-04 10:40:00,49.0,49.2,48.9,48.96,202800.0,39.3018,39.4622,39.2216,39.2697,202800.0
2005-01-04 10:50:00,49.0,49.0,48.9,48.94,109200.0,39.3018,39.3018,39.2216,39.2536,109200.0
2005-01-04 11:00:00,48.94,48.96,48.75,48.79,48900.0,39.2536,39.2697,39.1012,39.1333,48900.0
2005-01-04 11:10:00,48.78,48.86,48.78,48.86,96600.0,39.1253,39.1895,39.1253,39.1895,96600.0
2005-01-04 11:20:00,48.86,49.06,48.8,49.05,50100.0,39.1895,39.3499,39.1414,39.3419,50100.0
2005-01-04 11:30:00,49.04,49.2,48.97,49.2,46300.0,39.3338,39.4622,39.2777,39.4622,46300.0
2005-01-04 11:40:00,49.19,49.2,49.06,49.08,32700.0,39.4542,39.4622,39.3499,39.3659,32700.0
2005-01-04 11:50:00,49.2,49.31,49.11,49.27,75000.0,39.4622,39.5504,39.39,39.5183,75000.0
2005-01-04 12:00:00,49.27,49.34,49.2,49.23,99100.0,39.5183,39.5745,39.4622,39.4862,99100.0
2005-01-04 12:10:00,49.22,49.23,49.0,49.0,60700.0,39.4782,39.4862,39.3018,39.3018,60700.0
2005-01-04 12:20:00,49.01,49.02,48.95,49.0,56000.0,39.3098,39.3178,39.2617,39.3018,56000.0
2005-01-04 12:30:00,48.99,49.03,48.95,48.98,58600.0,39.2937,39.3258,39.2617,39.2857,58600.0
2005-01-04 12:40:00,48.99,49.08,48.94,49.05,93600.0,39.2937,39.3659,39.2536,39.3419,93600.0
2005-01-04 12:50:00,49.06,49.1,49.05,49.09,65700.0,39.3499,39.382,39.3419,39.374,65700.0
2005-01-04 13:00:00,49.09,49.22,49.08,49.17,69000.0,39.374,39.4782,39.3659,39.4381,69000.0
2005-01-04 13:10:00,49.18,49.31,49.17,49.31,81800.0,39.4461,39.5504,39.4381,39.5504,81800.0
2005-01-04 13:20:00,49.31,49.34,49.15,49.27,83900.0,39.5504,39.5745,39.4221,39.5183,83900.0
2005-01-04 13:30:00,49.28,49.28,49.2,49.24,32800.0,39.5263,39.5263,39.4622,39.4943,32800.0
2005-01-04 13:40:00,49.23,49.26,49.2,49.23,36700.0,39.4862,39.5103,39.4622,39.4862,36700.0
2005-01-04 13:50:00,49.23,49.31,49.23,49.25,37600.0,39.4862,39.5504,39.4862,39.5023,37600.0
2005-01-04 14:00:00,49.25,49.3,49.21,49.29,97000.0,39.5023,39.5424,39.4702,39.5344,97000.0
2005-01-04 14:10:00,49.3,49.37,49.26,49.33,115300.0,39.5424,39.5985,39.5103,39.5665,115300.0
2005-01-04 14:20:00,49.29,49.35,49.2,49.27,93400.0,39.5344,39.5825,39.4622,39.5183,93400.0
2005-01-04 14:30:00,49.26,49.28,49.09,49.13,109200.0,39.5103,39.5263,39.374,39.406,109200.0
2005-01-04 14:40:00,49.14,49.19,49.09,49.18,103900.0,39.4141,39.4542,39.374,39.4461,103900.0
2005-01-04 14:50:00,49.19,49.22,49.14,49.17,138800.0,39.4542,39.4782,39.4141,39.4381,138800.0
2005-01-04 15:00:00,49.19,49.19,49.06,49.06,95500.0,39.4542,39.4542,39.3499,39.3499,95500.0
2005-01-04 15:10:00,49.06,49.07,49.03,49.05,74500.0,39.3499,39.3579,39.3258,39.3419,74500.0
2005-01-04 15:20:00,49.05,49.05,48.92,48.96,91900.0,39.3419,39.3419,39.2376,39.2697,91900.0
2005-01-04 15:30:00,48.95,49.03,48.94,48.98,90700.0,39.2617,39.3258,39.2536,39.2857,90700.0
2005-01-04 15:40:00,48.98,49.11,48.97,48.98,117300.0,39.2857,39.39,39.2777,39.2857,117300.0
2005-01-04 15:50:00,48.98,49.0,48.89,48.89,120600.0,39.2857,39.3018,39.2135,39.2135,120600.0
2005-01-05 09:30:00,49.0,49.11,48.9,48.91,61000.0,39.3018,39.39,39.2216,39.2296,61000.0
2005-01-05 09:40:00,48.9,49.09,48.9,49.09,68400.0,39.2216,39.374,39.2216,39.374,68400.0
2005-01-05 09:50:00,49.1,49.29,49.03,49.09,39900.0,39.382,39.5344,39.3258,39.374,39900.0
2005-01-05 10:00:00,49.04,49.21,49.04,49.14,45600.0,39.3338,39.4702,39.3338,39.4141,45600.0
2005-01-05 10:10:00,49.18,49.19,49.04,49.12,104100.0,39.4461,39.4542,39.3338,39.398,104100.0
2005-01-05 10:20:00,49.12,49.26,49.11,49.22,172200.0,39.398,39.5103,39.39,39.4782,172200.0
2005-01-05 10:30:00,49.2,49.5,49.11,49.36,115100.0,39.4622,39.7028,39.39,39.5905,115100.0
2005-01-05 10:40:00,49.32,49.43,49.29,49.37,98500.0,39.5584,39.6467,39.5344,39.5985,98500.0
2005-01-05 10:50:00,49.37,49.42,49.3,49.31,134800.0,39.5985,39.6386,39.5424,39.5504,134800.0
2005-01-05 11:00:00,49.3,49.38,49.25,49.25,91000.0,39.5424,39.6066,39.5023,39.5023,91000.0
2005-01-05 11:10:00,49.26,49.43,49.26,49.4,34400.0,39.5103,39.6467,39.5103,39.6226,34400.0
2005-01-05 11:20:00,49.44,49.46,49.27,49.34,51100.0,39.6547,39.6707,39.5183,39.5745,51100.0
2005-01-05 11:30:00,49.34,49.4,49.26,49.28,55100.0,39.5745,39.6226,39.5103,39.5263,55100.0
2005-01-05 11:40:00,49.28,49.38,49.27,49.31,57600.0,39.5263,39.6066,39.5183,39.5504,57600.0
2005-01-05 11:50:00,49.32,49.37,49.28,49.29,35700.0,39.5584,39.5985,39.5263,39.5344,35700.0
2005-01-05 12:00:00,49.3,49.3,49.21,49.24,43800.0,39.5424,39.5424,39.4702,39.4943,43800.0
2005-01-05 12:10:00,49.22,49.3,49.22,49.24,68100.0,39.4782,39.5424,39.4782,39.4943,68100.0
2005-01-05 12:20:00,49.24,49.39,49.22,49.31,66300.0,39.4943,39.6146,39.4782,39.5504,66300.0
2005-01-05 12:30:00,49.31,49.33,49.26,49.27,59600.0,39.5504,39.5665,39.5103,39.5183,59600.0
2005-01-05 12:40:00,49.27,49.37,49.26,49.36,70900.0,39.5183,39.5985,39.5103,39.5905,70900.0
2005-01-05 12:50:00,49.36,49.37,49.29,49.34,33000.0,39.5905,39.5985,39.5344,39.5745,33000.0
2005-01-05 13:00:00,49.34,49.38,49.32,49.32,43900.0,39.5745,39.6066,39.5584,39.5584,43900.0
2005-01-05 13:10:00,49.32,49.34,49.29,49.32,26500.0,39.5584,39.5745,39.5344,39.5584,26500.0
2005-01-05 13:20:00,49.32,49.43,49.28,49.34,38200.0,39.5584,39.6467,39.5263,39.5745,38200.0
2005-01-05 13:30:00,49.34,49.41,49.32,49.33,32400.0,39.5745,39.6306,39.5584,39.5665,32400.0
2005-01-05 13:40:00,49.33,49.36,49.28,49.36,24400.0,39.5665,39.5905,39.5263,39.5905,24400.0
2005-01-05 13:50:00,49.36,49.36,49.31,49.32,31100.0,39.5905,39.5905,39.5504,39.5584,31100.0
2005-01-05 14:00:00,49.32,49.36,49.3,49.34,38800.0,39.5584,39.5905,39.5424,39.5745,38800.0
2005-01-05 14:10:00,49.35,49.38,49.33,49.36,51900.0,39.5825,39.6066,39.5665,39.5905,51900.0
2005-01-05 14:20:00,49.36,49.37,49.31,49.35,103300.0,39.5905,39.5985,39.5504,39.5825,103300.0
2005-01-05 14:30:00,49.35,49.44,49.34,49.41,80900.0,39.5825,39.6547,39.5745,39.6306,80900.0
2005-01-05 14:40:00,49.4,49.43,49.33,49.4,65000.0,39.6226,39.6467,39.5665,39.6226,65000.0
2005-01-05 14:50:00,49.4,49.43,49.36,49.41,43300.0,39.6226,39.6467,39.5905,39.6306,43300.0
2005-01-05 15:00:00,49.41,49.47,49.38,49.46,80400.0,39.6306,39.6787,39.6066,39.6707,80400.0
2005-01-05 15:10:00,49.47,49.52,49.4,49.4,73600.0,39.6787,39.7188,39.6226,39.6226,73600.0
2005-01-05 15:20:00,49.4,49.42,49.33,49.35,145900.0,39.6226,39.6386,39.5665,39.5825,145900.0
2005-01-05 15:30:00,49.35,49.36,49.24,49.28,112500.0,39.5825,39.5905,39.4943,39.5263,112500.0
2005-01-05 15:40:00,49.29,49.29,49.11,49.12,128300.0,39.5344,39.5344,39.39,39.398,128300.0
2005-01-05 15:50:00,49.12,49.12,48.93,48.96,162500.0,39.398,39.398,39.2456,39.2697,162500.0
2005-01-06 09:30:00,49.15,49.15,49.01,49.02,78400.0,39.4221,39.4221,39.3098,39.3178,78400.0
2005-01-06 09:40:00,49.01,49.02,48.92,48.94,35100.0,39.3098,39.3178,39.2376,39.2536,35100.0
2005-01-06 09:50:00,48.94,48.95,48.87,48.95,80200.0,39.2536,39.2617,39.1975,39.2617,80200.0
2005-01-06 10:00:00,48.95,48.95,48.76,48.84,125100.0,39.2617,39.2617,39.1093,39.1734,125100.0
2005-01-06 10:10:00,48.84,48.9,48.84,48.86,80000.0,39.1734,39.2216,39.1734,39.1895,80000.0
2005-01-06 10:20:00,48.86,48.9,48.77,48.82,39700.0,39.1895,39.2216,39.1173,39.1574,39700.0
2005-01-06 10:30:00,48.81,48.83,48.67,48.76,39800.0,39.1494,39.1654,39.0371,39.1093,39800.0
2005-01-06 10:40:00,48.77,48.9,48.74,48.82,26900.0,39.1173,39.2216,39.0932,39.1574,26900.0
2005-01-06 10:50:00,48.83,48.86,48.62,48.63,28700.0,39.1654,39.1895,38.997,39.005,28700.0
2005-01-06 11:00:00,48.65,48.68,48.25,48.68,48700.0,39.021,39.0451,38.7002,39.0451,48700.0
2005-01-06 11:10:00,48.67,48.76,48.66,48.73,24300.0,39.0371,39.1093,39.0291,39.0852,24300.0
2005-01-06 11:20:00,48.73,48.83,48.72,48.73,27000.0,39.0852,39.1654,39.0772,39.0852,27000.0
2005-01-06 11:30:00,48.74,48.87,48.74,48.74,25100.0,39.0932,39.1975,39.0932,39.0932,25100.0
2005-01-06 11:40:00,48.74,48.85,48.7,48.84,21100.0,39.0932,39.1815,39.0611,39.1734,21100.0
2005-01-06 11:50:00,48.84,48.86,48.74,48.8,44100.0,39.1734,39.1895,39.0932,39.1414,44100.0
2005-01-06 12:00:00,48.8,48.88,48.8,48.82,36400.0,39.1414,39.2055,39.1414,39.1574,36400.0
2005-01-06 12:10:00,48.8,48.85,48.73,48.82,13200.0,39.1414,39.1815,39.0852,39.1574,13200.0
2005-01-06 12:20:00,48.85,48.9,48.83,48.87,52200.0,39.1815,39.2216,39.1654,39.1975,52200.0
2005-01-06 12:30:00,48.87,48.89,48.81,48.81,14300.0,39.1975,39.2135,39.1494,39.1494,14300.0
2005-01-06 12:40:00,48.82,48.85,48.8,48.84,15000.0,39.1574,39.1815,39.1414,39.1734,15000.0
2005-01-06 12:50:00,48.82,48.85,48.73,48.73,24900.0,39.1574,39.1815,39.0852,39.0852,24900.0
2005-01-06 13:00:00,48.73,48.78,48.68,48.71,23600.0,39.0852,39.1253,39.0451,39.0692,23600.0
2005-01-06 13:10:00,48.71,48.8,48.67,48.74,26500.0,39.0692,39.1414,39.0371,39.0932,26500.0
2005-01-06 13:20:00,48.75,48.9,48.73,48.82,25900.0,39.1012,39.2216,39.0852,39.1574,25900.0
2005-01-06 13:30:00,48.82,48.84,48.77,48.84,25200.0,39.1574,39.1734,39.1173,39.1734,25200.0
2005-01-06 13:40:00,48.84,48.87,48.79,48.87,19600.0,39.1734,39.1975,39.1333,39.1975,19600.0
2005-01-06 13:50:00,48.87,48.96,48.85,48.93,18600.0,39.1975,39.2697,39.1815,39.2456,18600.0
2005-01-06 14:00:00,48.93,48.93,48.77,48.89,34200.0,39.2456,39.2456,39.1173,39.2135,34200.0
2005-01-06 14:10:00,48.88,48.89,48.77,48.82,19700.0,39.2055,39.2135,39.1173,39.1574,19700.0
2005-01-06 14:20:00,48.82,48.84,48.78,48.79,15300.0,39.1574,39.1734,39.1253,39.1333,15300.0
2005-01-06 14:30:00,48.79,48.88,48.79,48.86,33700.0,39.1333,39.2055,39.1333,39.1895,33700.0
2005-01-06 14:40:00,48.86,48.97,48.84,48.97,45400.0,39.1895,39.2777,39.1734,39.2777,45400.0
2005-01-06 14:50:00,48.96,48.96,48.86,48.88,26600.0,39.2697,39.2697,39.1895,39.2055,26600.0
2005-01-06 15:00:00,48.88,48.91,48.78,48.85,39200.0,39.2055,39.2296,39.1253,39.1815,39200.0
2005-01-06 15:10:00,48.85,48.85,48.54,48.56,54300.0,39.1815,39.1815,38.9328,38.9489,54300.0
2005-01-06 15:20:00,48.56,48.58,48.5,48.5,97800.0,38.9489,38.9649,38.9007,38.9007,97800.0
2005-01-06 15:30:00,48.5,48.66,48.5,48.65,93700.0,38.9007,39.0291,38.9007,39.021,93700.0
2005-01-06 15:40:00,48.64,48.73,48.59,48.71,84100.0,39.013,39.0852,38.9729,39.0692,84100.0
2005-01-06 15:50:00,48.72,48.72,48.6,48.65,85900.0,39.0772,39.0772,38.9809,39.021,85900.0
2005-01-07 09:30:00,48.75,49.0,48.7,48.83,54600.0,39.1012,39.3018,39.0611,39.1654,54600.0
2005-01-07 09:40:00,48.93,49.0,48.88,48.96,21100.0,39.2456,39.3018,39.2055,39.2697,21100.0
2005-01-07 09:50:00,48.95,49.0,48.87,48.92,64300.0,39.2617,39.3018,39.1975,39.2376,64300.0
2005-01-07 10:00:00,48.92,49.02,48.92,48.95,113600.0,39.2376,39.3178,39.2376,39.2617,113600.0
2005-01-07 10:10:00,48.94,48.95,48.66,48.78,74000.0,39.2536,39.2617,39.0291,39.1253,74000.0
2005-01-07 10:20:00,48.8,48.86,48.64,48.71,47300.0,39.1414,39.1895,39.013,39.0692,47300.0
2005-01-07 10:30:00,48.71,48.98,48.7,48.72,77400.0,39.0692,39.2857,39.0611,39.0772,77400.0
2005-01-07 10:40:00,48.72,48.84,48.52,48.84,59100.0,39.0772,39.1734,38.9168,39.1734,59100.0
2005-01-07 10:50:00,48.84,48.86,48.68,48.68,18800.0,39.1734,39.1895,39.0451,39.0451,18800.0
2005-01-07 11:00:00,48.67,48.8,48.65,48.68,61500.0,39.0371,39.1414,39.021,39.0451,61500.0
2005-01-07 11:10:00,48.67,48.77,48.67,48.69,11100.0,39.0371,39.1173,39.0371,39.0531,11100.0
2005-01-07 11:20:00,48.7,48.8,48.64,48.79,32800.0,39.0611,39.1414,39.013,39.1333,32800.0
2005-01-07 11:30:00,48.79,48.89,48.76,48.82,23700.0,39.1333,39.2135,39.1093,39.1574,23700.0
2005-01-07 11:40:00,48.81,48.82,48.66,48.68,17500.0,39.1494,39.1574,39.0291,39.0451,17500.0
2005-01-07 11:50:00,48.68,48.7,48.65,48.69,18700.0,39.0451,39.0611,39.021,39.0531,18700.0
2005-01-07 12:00:00,48.69,48.73,48.67,48.7,18200.0,39.0531,39.0852,39.0371,39.0611,18200.0
2005-01-07 12:10:00,48.69,48.7,48.6,48.62,25600.0,39.0531,39.0611,38.9809,38.997,25600.0
2005-01-07 12:20:00,48.63,48.63,48.58,48.59,45800.0,39.005,39.005,38.9649,38.9729,45800.0
2005-01-07 12:30:00,48.59,48.66,48.58,48.58,44100.0,38.9729,39.0291,38.9649,38.9649,44100.0
2005-01-07 12:40:00,48.58,48.62,48.57,48.58,33900.0,38.9649,38.997,38.9569,38.9649,33900.0
2005-01-07 12:50:00,48.58,48.59,48.49,48.55,17400.0,38.9649,38.9729,38.8927,38.9408,17400.0
2005-01-07 13:00:00,48.55,48.59,48.55,48.58,71400.0,38.9408,38.9729,38.9408,38.9649,71400.0
2005-01-07 13:10:00,48.58,48.58,48.54,48.58,75100.0,38.9649,38.9649,38.9328,38.9649,75100.0
2005-01-07 13:20:00,48.57,48.57,48.47,48.51,44700.0,38.9569,38.9569,38.8767,38.9087,44700.0
2005-01-07 13:30:00,48.53,48.55,48.5,48.51,51300.0,38.9248,38.9408,38.9007,38.9087,51300.0
2005-01-07 13:40:00,48.52,48.53,48.45,48.5,43200.0,38.9168,38.9248,38.8606,38.9007,43200.0
2005-01-07 13:50:00,48.49,48.56,48.49,48.52,12400.0,38.8927,38.9489,38.8927,38.9168,12400.0
2005-01-07 14:00:00,48.53,48.54,48.46,48.49,17700.0,38.9248,38.9328,38.8686,38.8927,17700.0
2005-01-07 14:10:00,48.49,48.65,48.47,48.63,45200.0,38.8927,39.021,38.8767,39.005,45200.0
2005-01-07 14:20:00,48.63,48.65,48.59,48.59,13800.0,39.005,39.021,38.9729,38.9729,13800.0
2005-01-07 14:30:00,48.57,48.59,48.43,48.44,17400.0,38.9569,38.9729,38.8446,38.8526,17400.0
2005-01-07 14:40:00,48.45,48.47,48.35,48.44,37000.0,38.8606,38.8767,38.7804,38.8526,37000.0
2005-01-07 14:50:00,48.43,48.54,48.42,48.46,25200.0,38.8446,38.9328,38.8366,38.8686,25200.0
2005-01-07 15:00:00,48.5,48.5,48.4,48.4,44100.0,38.9007,38.9007,38.8205,38.8205,44100.0
2005-01-07 15:10:00,48.36,48.41,48.36,48.4,29000.0,38.7884,38.8285,38.7884,38.8205,29000.0
2005-01-07 15:20:00,48.4,48.43,48.37,48.4,27900.0,38.8205,38.8446,38.7965,38.8205,27900.0
2005-01-07 15:30:00,48.4,48.4,48.36,48.37,39900.0,38.8205,38.8205,38.7884,38.7965,39900.0
2005-01-07 15:40:00,48.36,48.37,48.26,48.26,68500.0,38.7884,38.7965,38.7082,38.7082,68500.0
2005-01-07 15:50:00,48.26,48.28,48.15,48.2,145000.0,38.7082,38.7243,38.62,38.6601,145000.0
2005-01-10 09:30:00,48.3,48.39,47.9,48.14,79300.0,38.7403,38.8125,38.4195,38.612,79300.0
2005-01-10 09:40:00,48.13,48.55,48.05,48.39,50800.0,38.604,38.9408,38.5398,38.8125,50800.0
2005-01-10 09:50:00,48.37,48.77,48.25,48.64,48600.0,38.7965,39.1173,38.7002,39.013,48600.0
2005-01-10 10:00:00,48.7,49.0,48.57,48.89,93100.0,39.0611,39.3018,38.9569,39.2135,93100.0
2005-01-10 10:10:00,48.89,49.04,48.78,48.99,70700.0,39.2135,39.3338,39.1253,39.2937,70700.0
2005-01-10 10:20:00,49.0,49.04,48.95,49.02,50300.0,39.3018,39.3338,39.2617,39.3178,50300.0
2005-01-10 10:30:00,49.04,49.2,49.04,49.07,47700.0,39.3338,39.4622,39.3338,39.3579,47700.0
2005-01-10 10:40:00,49.07,49.14,49.04,49.05,33900.0,39.3579,39.4141,39.3338,39.3419,33900.0
2005-01-10 10:50:00,49.04,49.06,49.02,49.04,31300.0,39.3338,39.3499,39.3178,39.3338,31300.0
2005-01-10 11:00:00,49.04,49.04,48.96,49.03,42500.0,39.3338,39.3338,39.2697,39.3258,42500.0
2005-01-10 11:10:00,49.03,49.06,49.0,49.05,75400.0,39.3258,39.3499,39.3018,39.3419,75400.0
2005-01-10 11:20:00,49.05,49.13,49.04,49.12,33200.0,39.3419,39.406,39.3338,39.398,33200.0
2005-01-10 11:30:00,49.12,49.14,49.08,49.09,32900.0,39.398,39.4141,39.3659,39.374,32900.0
2005-01-10 11:40:00,49.09,49.12,49.01,49.02,64100.0,39.374,39.398,39.3098,39.3178,64100.0
2005-01-10 11:50:00,49.02,49.04,48.99,49.02,39400.0,39.3178,39.3338,39.2937,39.3178,39400.0
2005-01-10 12:00:00,49.01,49.09,49.01,49.02,24800.0,39.3098,39.374,39.3098,39.3178,24800.0
2005-01-10 12:10:00,49.03,49.03,48.95,49.01,60400.0,39.3258,39.3258,39.2617,39.3098,60400.0
2005-01-10 12:20:00,49.01,49.09,49.01,49.09,8900.0,39.3098,39.374,39.3098,39.374,8900.0
2005-01-10 12:30:00,49.09,49.13,49.07,49.07,29300.0,39.374,39.406,39.3579,39.3579,29300.0
2005-01-10 12:40:00,49.08,49.09,49.03,49.05,8400.0,39.3659,39.374,39.3258,39.3419,8400.0
2005-01-10 12:50:00,49.07,49.1,49.05,49.1,16400.0,39.3579,39.382,39.3419,39.382,16400.0
2005-01-10 13:00:00,49.1,49.13,49.05,49.11,20600.0,39.382,39.406,39.3419,39.39,20600.0
2005-01-10 13:10:00,49.1,49.27,49.1,49.26,59300.0,39.382,39.5183,39.382,39.5103,59300.0
2005-01-10 13:20:00,49.26,49.29,49.24,49.26,56800.0,39.5103,39.5344,39.4943,39.5103,56800.0
2005-01-10 13:30:00,49.28,49.28,49.25,49.27,21900.0,39.5263,39.5263,39.5023,39.5183,21900.0
2005-01-10 13:40:00,49.27,49.4,49.27,49.4,22000.0,39.5183,39.6226,39.5183,39.6226,22000.0
2005-01-10 13:50:00,49.38,49.41,49.37,49.37,50700.0,39.6066,39.6306,39.5985,39.5985,50700.0
2005-01-10 14:00:00,49.38,49.38,49.33,49.35,17200.0,39.6066,39.6066,39.5665,39.5825,17200.0
2005-01-10 14:10:00,49.36,49.36,49.28,49.33,37300.0,39.5905,39.5905,39.5263,39.5665,37300.0
2005-01-10 14:20:00,49.34,49.38,49.34,49.36,23500.0,39.5745,39.6066,39.5745,39.5905,23500.0
2005-01-10 14:30:00,49.36,49.4,49.35,49.36,24700.0,39.5905,39.6226,39.5825,39.5905,24700.0
2005-01-10 14:40:00,49.37,49.43,49.35,49.43,41300.0,39.5985,39.6467,39.5825,39.6467,41300.0
2005-01-10 14:50:00,49.43,49.54,49.43,49.52,94500.0,39.6467,39.7349,39.6467,39.7188,94500.0
2005-01-10 15:00:00,49.52,49.74,49.5,49.64,147100.0,39.7188,39.8953,39.7028,39.8151,147100.0
2005-01-10 15:10:00,49.63,49.63,49.38,49.38,107800.0,39.8071,39.8071,39.6066,39.6066,107800.0
2005-01-10 15:20:00,49.39,49.42,49.31,49.33,109400.0,39.6146,39.6386,39.5504,39.5665,109400.0
2005-01-10 15:30:00,49.33,49.42,49.11,49.41,85300.0,39.5665,39.6386,39.39,39.6306,85300.0
2005-01-10 15:40:00,49.4,49.55,49.4,49.42,112600.0,39.6226,39.7429,39.6226,39.6386,112600.0
2005-01-10 15:50:00,49.4,49.43,49.33,49.39,149100.0,39.6226,39.6467,39.5665,39.6146,149100.0
2005-01-11 09:30:00,49.4,49.4,48.97,49.01,75000.0,39.6226,39.6226,39.2777,39.3098,75000.0
2005-01-11 09:40:00,49.0,49.01,48.85,48.92,29700.0,39.3018,39.3098,39.1815,39.2376,29700.0
2005-01-11 09:50:00,48.93,49.08,48.93,49.01,40500.0,39.2456,39.3659,39.2456,39.3098,40500.0
2005-01-11 10:00:00,49.04,49.18,48.96,49.18,50200.0,39.3338,39.4461,39.2697,39.4461,50200.0
2005-01-11 10:10:00,49.16,49.18,48.9,48.93,20500.0,39.4301,39.4461,39.2216,39.2456,20500.0
2005-01-11 10:20:00,48.91,49.02,48.91,48.96,13700.0,39.2296,39.3178,39.2296,39.2697,13700.0
2005-01-11 10:30:00,48.97,48.99,48.83,48.85,30600.0,39.2777,39.2937,39.1654,39.1815,30600.0
2005-01-11 10:40:00,48.86,48.86,48.79,48.81,38300.0,39.1895,39.1895,39.1333,39.1494,38300.0
2005-01-11 10:50:00,48.81,48.89,48.8,48.85,20000.0,39.1494,39.2135,39.1414,39.1815,20000.0
2005-01-11 11:00:00,48.86,48.96,48.82,48.95,14000.0,39.1895,39.2697,39.1574,39.2617,14000.0
2005-01-11 11:10:00,48.96,48.97,48.83,48.84,13300.0,39.2697,39.2777,39.1654,39.1734,13300.0
2005-01-11 11:20:00,48.84,48.89,48.82,48.86,12500.0,39.1734,39.2135,39.1574,39.1895,12500.0
2005-01-11 11:30:00,48.86,48.94,48.85,48.94,19300.0,39.1895,39.2536,39.1815,39.2536,19300.0
2005-01-11 11:40:00,48.94,49.02,48.93,49.02,14300.0,39.2536,39.3178,39.2456,39.3178,14300.0
2005-01-11 11:50:00,49.01,49.02,48.91,48.96,17000.0,39.3098,39.3178,39.2296,39.2697,17000.0
2005-01-11 12:00:00,48.97,49.03,48.95,48.98,19900.0,39.2777,39.3258,39.2617,39.2857,19900.0
2005-01-11 12:10:00,48.97,48.97,48.82,48.86,29600.0,39.2777,39.2777,39.1574,39.1895,29600.0
2005-01-11 12:20:00,48.85,48.96,48.83,48.88,23900.0,39.1815,39.2697,39.1654,39.2055,23900.0
2005-01-11 12:30:00,48.94,49.01,48.9,49.01,21300.0,39.2536,39.3098,39.2216,39.3098,21300.0
2005-01-11 12:40:00,49.0,49.07,48.99,49.04,58100.0,39.3018,39.3579,39.2937,39.3338,58100.0
2005-01-11 12:50:00,49.06,49.13,49.06,49.06,23300.0,39.3499,39.406,39.3499,39.3499,23300.0
2005-01-11 13:00:00,49.05,49.06,48.98,48.98,16100.0,39.3419,39.3499,39.2857,39.2857,16100.0
2005-01-11 13:10:00,49.0,49.02,48.97,48.99,20900.0,39.3018,39.3178,39.2777,39.2937,20900.0
2005-01-11 13:20:00,49.0,49.08,48.99,49.04,9100.0,39.3018,39.3659,39.2937,39.3338,9100.0
2005-01-11 13:30:00,49.06,49.07,49.04,49.05,10100.0,39.3499,39.3579,39.3338,39.3419,10100.0
2005-01-11 13:40:00,49.04,49.05,49.0,49.05,10300.0,39.3338,39.3419,39.3018,39.3419,10300.0
2005-01-11 13:50:00,49.06,49.33,49.06,49.28,43100.0,39.3499,39.5665,39.3499,39.5263,43100.0
2005-01-11 14:00:00,49.29,49.45,49.27,49.43,39100.0,39.5344,39.6627,39.5183,39.6467,39100.0
2005-01-11 14:10:00,49.41,49.47,49.41,49.43,19800.0,39.6306,39.6787,39.6306,39.6467,19800.0
2005-01-11 14:20:00,49.43,49.48,49.38,49.44,28500.0,39.6467,39.6868,39.6066,39.6547,28500.0
2005-01-11 14:30:00,49.44,49.51,49.43,49.47,38100.0,39.6547,39.7108,39.6467,39.6787,38100.0
2005-01-11 14:40:00,49.48,49.49,49.42,49.46,30200.0,39.6868,39.6948,39.6386,39.6707,30200.0
2005-01-11 14:50:00,49.46,49.46,49.42,49.46,29200.0,39.6707,39.6707,39.6386,39.6707,29200.0
2005-01-11 15:00:00,49.46,49.48,49.44,49.47,43400.0,39.6707,39.6868,39.6547,39.6787,43400.0
2005-01-11 15:10:00,49.47,49.48,49.42,49.45,33800.0,39.6787,39.6868,39.6386,39.6627,33800.0
2005-01-11 15:20:00,49.45,49.46,49.38,49.39,28100.0,39.6627,39.6707,39.6066,39.6146,28100.0
2005-01-11 15:30:00,49.39,49.39,49.32,49.35,48000.0,39.6146,39.6146,39.5584,39.5825,48000.0
2005-01-11 15:40:00,49.36,49.41,49.34,49.36,30400.0,39.5905,39.6306,39.5745,39.5905,30400.0
2005-01-11 15:50:00,49.36,49.36,49.2,49.21,51400.0,39.5905,39.5905,39.4622,39.4702,51400.0
2005-01-12 09:30:00,49.26,49.79,49.26,49.63,72900.0,39.5103,39.9354,39.5103,39.8071,72900.0
2005-01-12 09:40:00,49.59,49.78,49.57,49.64,52100.0,39.775,39.9274,39.7589,39.8151,52100.0
2005-01-12 09:50:00,49.61,49.73,49.5,49.57,36200.0,39.791,39.8873,39.7028,39.7589,36200.0
2005-01-12 10:00:00,49.6,49.82,49.56,49.82,38200.0,39.783,39.9595,39.7509,39.9595,38200.0
2005-01-12 10:10:00,49.84,49.9,49.8,49.81,71200.0,39.9755,40.0236,39.9434,39.9514,71200.0
2005-01-12 10:20:00,49.8,49.9,49.8,49.89,69600.0,39.9434,40.0236,39.9434,40.0156,69600.0
2005-01-12 10:30:00,49.9,49.9,49.79,49.79,130500.0,40.0236,40.0236,39.9354,39.9354,130500.0
2005-01-12 10:40:00,49.8,49.8,49.45,49.68,95300.0,39.9434,39.9434,39.6627,39.8472,95300.0
2005-01-12 10:50:00,49.67,49.72,49.5,49.68,51800.0,39.8392,39.8793,39.7028,39.8472,51800.0
2005-01-12 11:00:00,49.67,49.68,49.53,49.55,36200.0,39.8392,39.8472,39.7269,39.7429,36200.0
2005-01-12 11:10:00,49.54,49.6,49.54,49.6,35500.0,39.7349,39.783,39.7349,39.783,35500.0
2005-01-12 11:20:00,49.59,49.6,49.56,49.6,35700.0,39.775,39.783,39.7509,39.783,35700.0
2005-01-12 11:30:00,49.6,49.7,49.6,49.7,39300.0,39.783,39.8632,39.783,39.8632,39300.0
2005-01-12 11:40:00,49.71,49.74,49.69,49.71,44100.0,39.8712,39.8953,39.8552,39.8712,44100.0
2005-01-12 11:50:00,49.7,49.77,49.7,49.75,24700.0,39.8632,39.9194,39.8632,39.9033,24700.0
2005-01-12 12:00:00,49.75,49.78,49.73,49.78,34200.0,39.9033,39.9274,39.8873,39.9274,34200.0
2005-01-12 12:10:00,49.77,49.9,49.75,49.84,44600.0,39.9194,40.0236,39.9033,39.9755,44600.0
2005-01-12 12:20:00,49.83,49.87,49.81,49.87,31500.0,39.9675,39.9996,39.9514,39.9996,31500.0
2005-01-12 12:30:00,49.85,49.86,49.8,49.86,59300.0,39.9835,39.9916,39.9434,39.9916,59300.0
2005-01-12 12:40:00,49.85,49.86,49.8,49.81,21500.0,39.9835,39.9916,39.9434,39.9514,21500.0
2005-01-12 12:50:00,49.8,49.81,49.72,49.72,26900.0,39.9434,39.9514,39.8793,39.8793,26900.0
2005-01-12 13:00:00,49.71,49.72,49.66,49.67,29400.0,39.8712,39.8793,39.8311,39.8392,29400.0
2005-01-12 13:10:00,49.66,49.69,49.66,49.68,28500.0,39.8311,39.8552,39.8311,39.8472,28500.0
2005-01-12 13:20:00,49.67,49.69,49.63,49.69,32100.0,39.8392,39.8552,39.8071,39.8552,32100.0
2005-01-12 13:30:00,49.68,49.7,49.52,49.62,62500.0,39.8472,39.8632,39.7188,39.7991,62500.0
2005-01-12 13:40:00,49.61,49.62,49.5,49.5,54000.0,39.791,39.7991,39.7028,39.7028,54000.0
2005-01-12 13:50:00,49.5,49.57,49.46,49.51,33100.0,39.7028,39.7589,39.6707,39.7108,33100.0
2005-01-12 14:00:00,49.5,49.63,49.49,49.63,52100.0,39.7028,39.8071,39.6948,39.8071,52100.0
2005-01-12 14:10:00,49.65,49.7,49.54,49.62,76300.0,39.8231,39.8632,39.7349,39.7991,76300.0
2005-01-12 14:20:00,49.61,49.8,49.61,49.76,57400.0,39.791,39.9434,39.791,39.9113,57400.0
2005-01-12 14:30:00,49.76,49.8,49.65,49.66,75800.0,39.9113,39.9434,39.8231,39.8311,75800.0
2005-01-12 14:40:00,49.65,49.65,49.61,49.61,49100.0,39.8231,39.8231,39.791,39.791,49100.0
2005-01-12 14:50:00,49.6,49.71,49.58,49.62,95200.0,39.783,39.8712,39.767,39.7991,95200.0
2005-01-12 15:00:00,49.61,49.74,49.6,49.7,73400.0,39.791,39.8953,39.783,39.8632,73400.0
2005-01-12 15:10:00,49.68,49.69,49.61,49.68,57400.0,39.8472,39.8552,39.791,39.8472,57400.0
2005-01-12 15:20:00,49.68,49.83,49.66,49.8,43600.0,39.8472,39.9675,39.8311,39.9434,43600.0
2005-01-12 15:30:00,49.82,49.97,49.8,49.94,100100.0,39.9595,40.0798,39.9434,40.0557,100100.0
2005-01-12 15:40:00,49.92,49.97,49.89,49.95,68600.0,40.0397,40.0798,40.0156,40.0637,68600.0
2005-01-12 15:50:00,49.95,49.97,49.9,49.92,70300.0,40.0637,40.0798,40.0236,40.0397,70300.0
2005-01-13 09:30:00,50.0,50.17,49.97,50.04,93700.0,40.1038,40.2402,40.0798,40.1359,93700.0
2005-01-13 09:40:00,50.04,50.48,50.04,50.09,83200.0,40.1359,40.4888,40.1359,40.176,83200.0
2005-01-13 09:50:00,50.09,50.2,49.98,49.98,75200.0,40.176,40.2643,40.0878,40.0878,75200.0
2005-01-13 10:00:00,49.99,50.06,49.96,50.01,82100.0,40.0958,40.152,40.0718,40.1119,82100.0
2005-01-13 10:10:00,50.01,50.33,50.01,50.33,84000.0,40.1119,40.3685,40.1119,40.3685,84000.0
2005-01-13 10:20:00,50.33,50.51,50.26,50.48,63900.0,40.3685,40.5129,40.3124,40.4888,63900.0
2005-01-13 10:30:00,50.47,50.48,50.34,50.36,48800.0,40.4808,40.4888,40.3765,40.3926,48800.0
2005-01-13 10:40:00,50.38,50.38,50.14,50.14,29200.0,40.4086,40.4086,40.2161,40.2161,29200.0
2005-01-13 10:50:00,50.13,50.13,49.99,50.01,194400.0,40.2081,40.2081,40.0958,40.1119,194400.0
2005-01-13 11:00:00,50.0,50.04,49.96,49.99,95300.0,40.1038,40.1359,40.0718,40.0958,95300.0
2005-01-13 11:10:00,49.99,50.04,49.98,49.99,92100.0,40.0958,40.1359,40.0878,40.0958,92100.0
2005-01-13 11:20:00,49.99,50.0,49.94,49.98,49100.0,40.0958,40.1038,40.0557,40.0878,49100.0
2005-01-13 11:30:00,49.98,49.98,49.62,49.65,60900.0,40.0878,40.0878,39.7991,39.8231,60900.0
2005-01-13 11:40:00,49.62,49.62,49.35,49.48,65600.0,39.7991,39.7991,39.5825,39.6868,65600.0
2005-01-13 11:50:00,49.46,49.46,49.14,49.14,78300.0,39.6707,39.6707,39.4141,39.4141,78300.0
2005-01-13 12:00:00,49.12,49.12,49.04,49.12,83900.0,39.398,39.398,39.3338,39.398,83900.0
2005-01-13 12:10:00,49.12,49.12,49.03,49.12,32700.0,39.398,39.398,39.3258,39.398,32700.0
2005-01-13 12:20:00,49.12,49.13,49.08,49.13,24600.0,39.398,39.406,39.3659,39.406,24600.0
2005-01-13 12:30:00,49.13,49.24,49.11,49.16,31200.0,39.406,39.4943,39.39,39.4301,31200.0
2005-01-13 12:40:00,49.17,49.17,49.13,49.16,21300.0,39.4381,39.4381,39.406,39.4301,21300.0
2005-01-13 12:50:00,49.17,49.19,49.14,49.15,43600.0,39.4381,39.4542,39.4141,39.4221,43600.0
2005-01-13 13:00:00,49.15,49.19,49.09,49.09,57000.0,39.4221,39.4542,39.374,39.374,57000.0
2005-01-13 13:10:00,49.09,49.09,49.0,49.04,48000.0,39.374,39.374,39.3018,39.3338,48000.0
2005-01-13 13:20:00,49.04,49.04,48.99,49.0,68800.0,39.3338,39.3338,39.2937,39.3018,68800.0
2005-01-13 13:30:00,49.01,49.01,48.48,48.52,161600.0,39.3098,39.3098,38.8847,38.9168,161600.0
2005-01-13 13:40:00,48.51,48.53,48.1,48.29,154800.0,38.9087,38.9248,38.5799,38.7323,154800.0
2005-01-13 13:50:00,48.33,48.82,48.3,48.8,199700.0,38.7644,39.1574,38.7403,39.1414,199700.0
2005-01-13 14:00:00,48.81,49.0,48.71,48.73,233800.0,39.1494,39.3018,39.0692,39.0852,233800.0
2005-01-13 14:10:00,48.74,48.91,48.62,48.8,105900.0,39.0932,39.2296,38.997,39.1414,105900.0
2005-01-13 14:20:00,48.78,48.78,48.43,48.58,86800.0,39.1253,39.1253,38.8446,38.9649,86800.0
2005-01-13 14:30:00,48.59,48.94,48.56,48.91,178300.0,38.9729,39.2536,38.9489,39.2296,178300.0
2005-01-13 14:40:00,48.9,48.9,48.61,48.62,102100.0,39.2216,39.2216,38.989,38.997,102100.0
2005-01-13 14:50:00,48.59,48.6,48.4,48.4,105200.0,38.9729,38.9809,38.8205,38.8205,105200.0
2005-01-13 15:00:00,48.4,48.4,48.27,48.38,233800.0,38.8205,38.8205,38.7162,38.8045,233800.0
2005-01-13 15:10:00,48.38,48.4,48.3,48.31,76600.0,38.8045,38.8205,38.7403,38.7483,76600.0
2005-01-13 15:20:00,48.31,48.31,48.25,48.25,101700.0,38.7483,38.7483,38.7002,38.7002,101700.0
2005-01-13 15:30:00,48.23,48.3,48.21,48.25,124700.0,38.6842,38.7403,38.6681,38.7002,124700.0
2005-01-13 15:40:00,48.25,48.26,48.1,48.18,78200.0,38.7002,38.7082,38.5799,38.6441,78200.0
2005-01-13 15:50:00,48.18,48.2,48.16,48.18,83600.0,38.6441,38.6601,38.628,38.6441,83600.0
2005-01-14 09:30:00,48.42,48.65,48.35,48.61,46400.0,38.8366,39.021,38.7804,38.989,46400.0
2005-01-14 09:40:00,48.61,48.65,48.34,48.44,43600.0,38.989,39.021,38.7724,38.8526,43600.0
2005-01-14 09:50:00,48.45,48.6,48.4,48.49,56800.0,38.8606,38.9809,38.8205,38.8927,56800.0
2005-01-14 10:00:00,48.49,48.49,48.4,48.47,38300.0,38.8927,38.8927,38.8205,38.8767,38300.0
2005-01-14 10:10:00,48.48,48.89,48.48,48.71,71200.0,38.8847,39.2135,38.8847,39.0692,71200.0
2005-01-14 10:20:00,48.69,48.85,48.69,48.85,37300.0,39.0531,39.1815,39.0531,39.1815,37300.0
2005-01-14 10:30:00,48.86,48.89,48.74,48.74,24800.0,39.1895,39.2135,39.0932,39.0932,24800.0
2005-01-14 10:40:00,48.75,48.75,48.67,48.71,20100.0,39.1012,39.1012,39.0371,39.0692,20100.0
2005-01-14 10:50:00,48.71,48.76,48.71,48.73,56100.0,39.0692,39.1093,39.0692,39.0852,56100.0
2005-01-14 11:00:00,48.73,48.78,48.69,48.69,50400.0,39.0852,39.1253,39.0531,39.0531,50400.0
2005-01-14 11:10:00,48.69,48.72,48.67,48.7,24600.0,39.0531,39.0772,39.0371,39.0611,24600.0
2005-01-14 11:20:00,48.71,48.76,48.71,48.75,18500.0,39.0692,39.1093,39.0692,39.1012,18500.0
2005-01-14 11:30:00,48.75,48.94,48.74,48.86,64300.0,39.1012,39.2536,39.0932,39.1895,64300.0
2005-01-14 11:40:00,48.88,48.89,48.77,48.84,27700.0,39.2055,39.2135,39.1173,39.1734,27700.0
2005-01-14 11:50:00,48.84,48.88,48.82,48.84,14700.0,39.1734,39.2055,39.1574,39.1734,14700.0
2005-01-14 12:00:00,48.84,48.89,48.82,48.83,18600.0,39.1734,39.2135,39.1574,39.1654,18600.0
2005-01-14 12:10:00,48.82,48.89,48.81,48.89,25500.0,39.1574,39.2135,39.1494,39.2135,25500.0
2005-01-14 12:20:00,48.89,48.94,48.89,48.94,20700.0,39.2135,39.2536,39.2135,39.2536,20700.0
2005-01-14 12:30:00,48.94,48.99,48.93,48.95,37400.0,39.2536,39.2937,39.2456,39.2617,37400.0
2005-01-14 12:40:00,48.96,48.97,48.91,48.93,9900.0,39.2697,39.2777,39.2296,39.2456,9900.0
2005-01-14 12:50:00,48.92,48.95,48.9,48.92,15900.0,39.2376,39.2617,39.2216,39.2376,15900.0
2005-01-14 13:00:00,48.93,49.04,48.9,49.03,37000.0,39.2456,39.3338,39.2216,39.3258,37000.0
2005-01-14 13:10:00,49.03,49.04,48.97,48.98,61400.0,39.3258,39.3338,39.2777,39.2857,61400.0
2005-01-14 13:20:00,48.98,48.98,48.96,48.97,14500.0,39.2857,39.2857,39.2697,39.2777,14500.0
2005-01-14 13:30:00,48.97,49.0,48.97,48.98,18300.0,39.2777,39.3018,39.2777,39.2857,18300.0
2005-01-14 13:40:00,48.98,48.98,48.9,48.92,15400.0,39.2857,39.2857,39.2216,39.2376,15400.0
2005-01-14 13:50:00,48.92,48.92,48.85,48.85,14900.0,39.2376,39.2376,39.1815,39.1815,14900.0
2005-01-14 14:00:00,48.85,48.87,48.8,48.86,22600.0,39.1815,39.1975,39.1414,39.1895,22600.0
2005-01-14 14:10:00,48.86,48.87,48.79,48.8,21500.0,39.1895,39.1975,39.1333,39.1414,21500.0
2005-01-14 14:20:00,48.8,48.8,48.73,48.77,43200.0,39.1414,39.1414,39.0852,39.1173,43200.0
2005-01-14 14:30:00,48.77,48.87,48.75,48.87,23800.0,39.1173,39.1975,39.1012,39.1975,23800.0
2005-01-14 14:40:00,48.85,48.87,48.57,48.57,94900.0,39.1815,39.1975,38.9569,38.9569,94900.0
2005-01-14 14:50:00,48.56,48.79,48.53,48.76,57200.0,38.9489,39.1333,38.9248,39.1093,57200.0
2005-01-14 15:00:00,48.76,48.76,48.68,48.69,41000.0,39.1093,39.1093,39.0451,39.0531,41000.0
2005-01-14 15:10:00,48.68,48.71,48.68,48.7,74000.0,39.0451,39.0692,39.0451,39.0611,74000.0
2005-01-14 15:20:00,48.69,48.76,48.68,48.75,28000.0,39.0531,39.1093,39.0451,39.1012,28000.0
2005-01-14 15:30:00,48.75,48.86,48.74,48.83,56600.0,39.1012,39.1895,39.0932,39.1654,56600.0
2005-01-14 15:40:00,48.84,48.84,48.76,48.79,49200.0,39.1734,39.1734,39.1093,39.1333,49200.0
2005-01-14 15:50:00,48.79,48.85,48.78,48.79,69900.0,39.1333,39.1815,39.1253,39.1333,69900.0
2005-01-18 09:40:00,49.15,49.15,48.88,48.93,183800.0,39.4221,39.4221,39.2055,39.2456,183800.0
2005-01-18 09:50:00,48.93,49.22,48.93,49.14,104600.0,39.2456,39.4782,39.2456,39.4141,104600.0
2005-01-18 10:00:00,49.14,49.78,49.14,49.6,210300.0,39.4141,39.9274,39.4141,39.783,210300.0
2005-01-18 10:10:00,49.61,49.62,49.28,49.44,131700.0,39.791,39.7991,39.5263,39.6547,131700.0
2005-01-18 10:20:00,49.44,49.45,49.3,49.31,90200.0,39.6547,39.6627,39.5424,39.5504,90200.0
2005-01-18 10:30:00,49.31,49.4,49.28,49.39,115900.0,39.5504,39.6226,39.5263,39.6146,115900.0
2005-01-18 10:40:00,49.4,49.48,49.4,49.46,99700.0,39.6226,39.6868,39.6226,39.6707,99700.0
2005-01-18 10:50:00,49.47,49.51,49.37,49.44,87800.0,39.6787,39.7108,39.5985,39.6547,87800.0
2005-01-18 11:00:00,49.43,49.44,49.37,49.38,34900.0,39.6467,39.6547,39.5985,39.6066,34900.0
2005-01-18 11:10:00,49.37,49.43,49.37,49.43,48100.0,39.5985,39.6467,39.5985,39.6467,48100.0
2005-01-18 11:20:00,49.43,49.5,49.43,49.48,34400.0,39.6467,39.7028,39.6467,39.6868,34400.0
2005-01-18 11:30:00,49.48,49.5,49.44,49.5,36300.0,39.6868,39.7028,39.6547,39.7028,36300.0
2005-01-18 11:40:00,49.5,49.55,49.49,49.53,43300.0,39.7028,39.7429,39.6948,39.7269,43300.0
2005-01-18 11:50:00,49.53,49.59,49.53,49.57,31500.0,39.7269,39.775,39.7269,39.7589,31500.0
2005-01-18 12:00:00,49.59,49.62,49.57,49.62,26000.0,39.775,39.7991,39.7589,39.7991,26000.0
2005-01-18 12:10:00,49.62,49.65,49.58,49.58,29700.0,39.7991,39.8231,39.767,39.767,29700.0
2005-01-18 12:20:00,49.59,49.63,49.57,49.62,19400.0,39.775,39.8071,39.7589,39.7991,19400.0
2005-01-18 12:30:00,49.61,49.65,49.54,49.65,35700.0,39.791,39.8231,39.7349,39.8231,35700.0
2005-01-18 12:40:00,49.65,49.67,49.62,49.64,48700.0,39.8231,39.8392,39.7991,39.8151,48700.0
2005-01-18 12:50:00,49.64,49.65,49.61,49.63,29100.0,39.8151,39.8231,39.791,39.8071,29100.0
2005-01-18 13:00:00,49.64,49.74,49.64,49.74,79300.0,39.8151,39.8953,39.8151,39.8953,79300.0
2005-01-18 13:10:00,49.74,49.79,49.72,49.78,41300.0,39.8953,39.9354,39.8793,39.9274,41300.0
2005-01-18 13:20:00,49.78,49.78,49.71,49.78,82300.0,39.9274,39.9274,39.8712,39.9274,82300.0
2005-01-18 13:30:00,49.79,49.79,49.75,49.78,47000.0,39.9354,39.9354,39.9033,39.9274,47000.0
2005-01-18 13:40:00,49.78,49.91,49.77,49.89,54500.0,39.9274,40.0317,39.9194,40.0156,54500.0
2005-01-18 13:50:00,49.88,50.09,49.88,50.05,110300.0,40.0076,40.176,40.0076,40.1439,110300.0
2005-01-18 14:00:00,50.06,50.06,49.98,50.02,89400.0,40.152,40.152,40.0878,40.1199,89400.0
2005-01-18 14:10:00,50.02,50.05,49.87,49.89,43200.0,40.1199,40.1439,39.9996,40.0156,43200.0
2005-01-18 14:20:00,49.9,50.0,49.88,50.0,22000.0,40.0236,40.1038,40.0076,40.1038,22000.0
2005-01-18 14:30:00,50.0,50.05,49.92,49.92,49800.0,40.1038,40.1439,40.0397,40.0397,49800.0
2005-01-18 14:40:00,49.91,49.93,49.74,49.77,51500.0,40.0317,40.0477,39.8953,39.9194,51500.0
2005-01-18 14:50:00,49.79,49.87,49.75,49.8,72200.0,39.9354,39.9996,39.9033,39.9434,72200.0
2005-01-18 15:00:00,49.8,49.83,49.77,49.82,86700.0,39.9434,39.9675,39.9194,39.9595,86700.0
2005-01-18 15:10:00,49.82,49.84,49.81,49.82,59400.0,39.9595,39.9755,39.9514,39.9595,59400.0
2005-01-18 15:20:00,49.82,49.86,49.81,49.85,42800.0,39.9595,39.9916,39.9514,39.9835,42800.0
2005-01-18 15:30:00,49.84,49.84,49.81,49.81,38800.0,39.9755,39.9755,39.9514,39.9514,38800.0
2005-01-18 15:40:00,49.81,49.91,49.81,49.87,66500.0,39.9514,40.0317,39.9514,39.9996,66500.0
2005-01-18 15:50:00,49.88,49.96,49.88,49.93,68200.0,40.0076,40.0718,40.0076,40.0477,68200.0
2005-01-19 09:30:00,50.01,50.04,49.69,49.99,61200.0,40.1119,40.1359,39.8552,40.0958,61200.0
2005-01-19 09:40:00,49.98,50.35,49.91,50.19,68900.0,40.0878,40.3846,40.0317,40.2562,68900.0
2005-01-19 09:50:00,50.19,50.2,50.05,50.09,65900.0,40.2562,40.2643,40.1439,40.176,65900.0
2005-01-19 10:00:00,50.09,50.25,50.08,50.14,77200.0,40.176,40.3044,40.168,40.2161,77200.0
2005-01-19 10:10:00,50.15,50.2,50.15,50.17,55600.0,40.2242,40.2643,40.2242,40.2402,55600.0
2005-01-19 10:20:00,50.2,50.25,50.18,50.22,39700.0,40.2643,40.3044,40.2482,40.2803,39700.0
2005-01-19 10:30:00,50.24,50.27,50.19,50.27,42800.0,40.2963,40.3204,40.2562,40.3204,42800.0
2005-01-19 10:40:00,50.26,50.34,50.21,50.26,83900.0,40.3124,40.3765,40.2723,40.3124,83900.0
2005-01-19 10:50:00,50.26,50.32,50.26,50.32,25400.0,40.3124,40.3605,40.3124,40.3605,25400.0
2005-01-19 11:00:00,50.32,50.33,50.28,50.31,40000.0,40.3605,40.3685,40.3284,40.3525,40000.0
2005-01-19 11:10:00,50.31,50.31,50.2,50.21,75000.0,40.3525,40.3525,40.2643,40.2723,75000.0
2005-01-19 11:20:00,50.21,50.21,50.15,50.19,55600.0,40.2723,40.2723,40.2242,40.2562,55600.0
2005-01-19 11:30:00,50.19,50.29,50.19,50.29,40700.0,40.2562,40.3364,40.2562,40.3364,40700.0
2005-01-19 11:40:00,50.3,50.34,50.29,50.32,22700.0,40.3445,40.3765,40.3364,40.3605,22700.0
2005-01-19 11:50:00,50.31,50.51,50.31,50.51,42000.0,40.3525,40.5129,40.3525,40.5129,42000.0
2005-01-19 12:00:00,50.5,50.51,50.39,50.46,54900.0,40.5049,40.5129,40.4167,40.4728,54900.0
2005-01-19 12:10:00,50.46,50.51,50.44,50.51,90800.0,40.4728,40.5129,40.4568,40.5129,90800.0
2005-01-19 12:20:00,50.51,50.71,50.51,50.7,72000.0,40.5129,40.6733,40.5129,40.6653,72000.0
2005-01-19 12:30:00,50.7,50.9,50.7,50.8,114300.0,40.6653,40.8257,40.6653,40.7455,114300.0
2005-01-19 12:40:00,50.78,50.95,50.78,50.9,47800.0,40.7295,40.8658,40.7295,40.8257,47800.0
2005-01-19 12:50:00,50.91,51.15,50.9,50.94,84400.0,40.8337,41.0262,40.8257,40.8578,84400.0
2005-01-19 13:00:00,50.93,50.94,50.66,50.74,103600.0,40.8498,40.8578,40.6332,40.6974,103600.0
2005-01-19 13:10:00,50.75,50.75,50.62,50.65,52500.0,40.7054,40.7054,40.6011,40.6252,52500.0
2005-01-19 13:20:00,50.65,50.67,50.51,50.52,59700.0,40.6252,40.6412,40.5129,40.5209,59700.0
2005-01-19 13:30:00,50.52,50.52,50.36,50.47,84300.0,40.5209,40.5209,40.3926,40.4808,84300.0
2005-01-19 13:40:00,50.45,50.46,50.34,50.34,52600.0,40.4648,40.4728,40.3765,40.3765,52600.0
2005-01-19 13:50:00,50.33,50.45,50.26,50.45,64700.0,40.3685,40.4648,40.3124,40.4648,64700.0
2005-01-19 14:00:00,50.45,50.55,50.38,50.47,77400.0,40.4648,40.545,40.4086,40.4808,77400.0
2005-01-19 14:10:00,50.48,50.75,50.48,50.74,57700.0,40.4888,40.7054,40.4888,40.6974,57700.0
2005-01-19 14:20:00,50.74,50.81,50.7,50.8,33900.0,40.6974,40.7535,40.6653,40.7455,33900.0
2005-01-19 14:30:00,50.8,50.81,50.66,50.7,47000.0,40.7455,40.7535,40.6332,40.6653,47000.0
2005-01-19 14:40:00,50.68,50.73,50.65,50.68,37200.0,40.6493,40.6894,40.6252,40.6493,37200.0
2005-01-19 14:50:00,50.68,50.68,50.59,50.64,44400.0,40.6493,40.6493,40.5771,40.6172,44400.0
2005-01-19 15:00:00,50.63,50.67,50.59,50.65,52100.0,40.6092,40.6412,40.5771,40.6252,52100.0
2005-01-19 15:10:00,50.64,50.68,50.59,50.6,76100.0,40.6172,40.6493,40.5771,40.5851,76100.0
2005-01-19 15:20:00,50.6,50.62,50.51,50.51,77500.0,40.5851,40.6011,40.5129,40.5129,77500.0
2005-01-19 15:30:00,50.51,50.55,50.4,50.52,92500.0,40.5129,40.545,40.4247,40.5209,92500.0
2005-01-19 15:40:00,50.53,50.76,50.5,50.57,95500.0,40.5289,40.7134,40.5049,40.561,95500.0
2005-01-19 15:50:00,50.56,50.65,50.54,50.63,118700.0,40.553,40.6252,40.537,40.6092,118700.0
2005-01-20 09:30:00,50.64,50.66,50.26,50.34,82600.0,40.6172,40.6332,40.3124,40.3765,82600.0
2005-01-20 09:40:00,50.33,50.37,50.06,50.2,74400.0,40.3685,40.4006,40.152,40.2643,74400.0
2005-01-20 09:50:00,50.2,50.51,50.2,50.24,62100.0,40.2643,40.5129,40.2643,40.2963,62100.0
2005-01-20 10:00:00,50.24,50.37,50.07,50.09,49700.0,40.2963,40.4006,40.16,40.176,49700.0
2005-01-20 10:10:00,50.09,50.19,50.0,50.1,70500.0,40.176,40.2562,40.1038,40.1841,70500.0
2005-01-20 10:20:00,50.11,50.17,49.96,49.97,41000.0,40.1921,40.2402,40.0718,40.0798,41000.0
2005-01-20 10:30:00,49.98,50.04,49.89,50.0,52900.0,40.0878,40.1359,40.0156,40.1038,52900.0
2005-01-20 10:40:00,50.0,50.07,49.94,50.01,35900.0,40.1038,40.16,40.0557,40.1119,35900.0
2005-01-20 10:50:00,50.02,50.08,50.01,50.02,17700.0,40.1199,40.168,40.1119,40.1199,17700.0
2005-01-20 11:00:00,50.03,50.24,50.0,50.07,58800.0,40.1279,40.2963,40.1038,40.16,58800.0
2005-01-20 11:10:00,50.06,50.1,49.98,50.07,128200.0,40.152,40.1841,40.0878,40.16,128200.0
2005-01-20 11:20:00,50.04,50.14,49.94,50.14,43100.0,40.1359,40.2161,40.0557,40.2161,43100.0
2005-01-20 11:30:00,50.14,50.19,50.03,50.15,33400.0,40.2161,40.2562,40.1279,40.2242,33400.0
2005-01-20 11:40:00,50.16,50.24,50.08,50.21,58000.0,40.2322,40.2963,40.168,40.2723,58000.0
2005-01-20 11:50:00,50.21,50.27,50.15,50.19,33200.0,40.2723,40.3204,40.2242,40.2562,33200.0
2005-01-20 12:00:00,50.19,50.28,50.03,50.21,30000.0,40.2562,40.3284,40.1279,40.2723,30000.0
2005-01-20 12:10:00,50.23,50.33,50.18,50.3,30600.0,40.2883,40.3685,40.2482,40.3445,30600.0
2005-01-20 12:20:00,50.29,50.3,50.24,50.26,25700.0,40.3364,40.3445,40.2963,40.3124,25700.0
2005-01-20 12:30:00,50.28,50.34,50.24,50.28,17600.0,40.3284,40.3765,40.2963,40.3284,17600.0
2005-01-20 12:40:00,50.25,50.28,50.14,50.25,14900.0,40.3044,40.3284,40.2161,40.3044,14900.0
2005-01-20 12:50:00,50.25,50.26,50.2,50.21,10000.0,40.3044,40.3124,40.2643,40.2723,10000.0
2005-01-20 13:00:00,50.22,50.26,50.2,50.23,17600.0,40.2803,40.3124,40.2643,40.2883,17600.0
2005-01-20 13:10:00,50.23,50.23,50.04,50.04,36300.0,40.2883,40.2883,40.1359,40.1359,36300.0
2005-01-20 13:20:00,50.05,50.15,50.05,50.06,40800.0,40.1439,40.2242,40.1439,40.152,40800.0
2005-01-20 13:30:00,50.06,50.15,50.04,50.15,24600.0,40.152,40.2242,40.1359,40.2242,24600.0
2005-01-20 13:40:00,50.16,50.28,50.16,50.25,45500.0,40.2322,40.3284,40.2322,40.3044,45500.0
2005-01-20 13:50:00,50.24,50.25,50.17,50.21,8700.0,40.2963,40.3044,40.2402,40.2723,8700.0
2005-01-20 14:00:00,50.21,50.29,50.19,50.28,17300.0,40.2723,40.3364,40.2562,40.3284,17300.0
2005-01-20 14:10:00,50.28,50.45,50.27,50.41,33500.0,40.3284,40.4648,40.3204,40.4327,33500.0
2005-01-20 14:20:00,50.4,50.48,50.39,50.39,19300.0,40.4247,40.4888,40.4167,40.4167,19300.0
2005-01-20 14:30:00,50.38,50.42,50.22,50.22,25800.0,40.4086,40.4407,40.2803,40.2803,25800.0
2005-01-20 14:40:00,50.22,50.4,50.21,50.35,36000.0,40.2803,40.4247,40.2723,40.3846,36000.0
2005-01-20 14:50:00,50.34,50.48,50.33,50.41,35600.0,40.3765,40.4888,40.3685,40.4327,35600.0
2005-01-20 15:00:00,50.41,50.41,50.31,50.34,12900.0,40.4327,40.4327,40.3525,40.3765,12900.0
2005-01-20 15:10:00,50.34,50.4,50.34,50.36,40000.0,40.3765,40.4247,40.3765,40.3926,40000.0
2005-01-20 15:20:00,50.36,50.37,50.18,50.21,49500.0,40.3926,40.4006,40.2482,40.2723,49500.0
2005-01-20 15:30:00,50.21,50.43,50.21,50.38,91200.0,40.2723,40.4487,40.2723,40.4086,91200.0
2005-01-20 15:40:00,50.37,50.47,50.25,50.25,82000.0,40.4006,40.4808,40.3044,40.3044,82000.0
2005-01-20 15:50:00,50.25,50.29,50.12,50.24,60100.0,40.3044,40.3364,40.2001,40.2963,60100.0
2005-01-21 09:30:00,50.18,50.42,50.18,50.39,112400.0,40.2482,40.4407,40.2482,40.4167,112400.0
2005-01-21 09:40:00,50.38,50.38,50.05,50.1,63400.0,40.4086,40.4086,40.1439,40.1841,63400.0
2005-01-21 09:50:00,50.1,50.11,50.02,50.02,84800.0,40.1841,40.1921,40.1199,40.1199,84800.0
2005-01-21 10:00:00,50.02,50.08,50.01,50.02,89100.0,40.1199,40.168,40.1119,40.1199,89100.0
2005-01-21 10:10:00,50.04,50.04,49.93,50.0,146100.0,40.1359,40.1359,40.0477,40.1038,146100.0
2005-01-21 10:20:00,50.0,50.17,50.0,50.15,80500.0,40.1038,40.2402,40.1038,40.2242,80500.0
2005-01-21 10:30:00,50.15,50.21,50.1,50.13,54000.0,40.2242,40.2723,40.1841,40.2081,54000.0
2005-01-21 10:40:00,50.12,50.15,50.07,50.08,66900.0,40.2001,40.2242,40.16,40.168,66900.0
2005-01-21 10:50:00,50.1,50.1,50.02,50.04,80600.0,40.1841,40.1841,40.1199,40.1359,80600.0
2005-01-21 11:00:00,50.04,50.11,50.01,50.04,76900.0,40.1359,40.1921,40.1119,40.1359,76900.0
2005-01-21 11:10:00,50.04,50.07,50.01,50.06,73100.0,40.1359,40.16,40.1119,40.152,73100.0
2005-01-21 11:20:00,50.06,50.1,50.06,50.08,112700.0,40.152,40.1841,40.152,40.168,112700.0
2005-01-21 11:30:00,50.09,50.09,50.02,50.03,127400.0,40.176,40.176,40.1199,40.1279,127400.0
2005-01-21 11:40:00,50.02,50.09,50.02,50.07,26800.0,40.1199,40.176,40.1199,40.16,26800.0
2005-01-21 11:50:00,50.07,50.08,50.01,50.02,146500.0,40.16,40.168,40.1119,40.1199,146500.0
2005-01-21 12:00:00,50.01,50.03,49.96,49.98,65100.0,40.1119,40.1279,40.0718,40.0878,65100.0
2005-01-21 12:10:00,49.98,50.03,49.98,50.02,23000.0,40.0878,40.1279,40.0878,40.1199,23000.0
2005-01-21 12:20:00,50.02,50.02,50.0,50.01,43300.0,40.1199,40.1199,40.1038,40.1119,43300.0
2005-01-21 12:30:00,50.0,50.02,50.0,50.02,31500.0,40.1038,40.1199,40.1038,40.1199,31500.0
2005-01-21 12:40:00,50.01,50.01,49.97,50.0,159400.0,40.1119,40.1119,40.0798,40.1038,159400.0
2005-01-21 12:50:00,49.99,50.06,49.98,50.05,123400.0,40.0958,40.152,40.0878,40.1439,123400.0
2005-01-21 13:00:00,50.05,50.06,50.01,50.06,29300.0,40.1439,40.152,40.1119,40.152,29300.0
2005-01-21 13:10:00,50.06,50.07,50.05,50.06,15500.0,40.152,40.16,40.1439,40.152,15500.0
2005-01-21 13:20:00,50.07,50.07,50.03,50.06,30500.0,40.16,40.16,40.1279,40.152,30500.0
2005-01-21 13:30:00,50.07,50.07,50.0,50.0,79900.0,40.16,40.16,40.1038,40.1038,79900.0
2005-01-21 13:40:00,50.0,50.0,49.98,49.99,127600.0,40.1038,40.1038,40.0878,40.0958,127600.0
2005-01-21 13:50:00,49.98,50.02,49.97,50.01,68800.0,40.0878,40.1199,40.0798,40.1119,68800.0
2005-01-21 14:00:00,50.01,50.03,49.97,49.97,38100.0,40.1119,40.1279,40.0798,40.0798,38100.0
2005-01-21 14:10:00,49.97,49.99,49.91,49.91,77200.0,40.0798,40.0958,40.0317,40.0317,77200.0
2005-01-21 14:20:00,49.92,49.98,49.9,49.97,59400.0,40.0397,40.0878,40.0236,40.0798,59400.0
2005-01-21 14:30:00,49.97,49.97,49.9,49.91,49300.0,40.0798,40.0798,40.0236,40.0317,49300.0
2005-01-21 14:40:00,49.91,49.91,49.78,49.78,33900.0,40.0317,40.0317,39.9274,39.9274,33900.0
2005-01-21 14:50:00,49.78,49.81,49.75,49.78,182300.0,39.9274,39.9514,39.9033,39.9274,182300.0
2005-01-21 15:00:00,49.78,49.8,49.75,49.77,83000.0,39.9274,39.9434,39.9033,39.9194,83000.0
2005-01-21 15:10:00,49.77,49.8,49.65,49.77,77300.0,39.9194,39.9434,39.8231,39.9194,77300.0
2005-01-21 15:20:00,49.77,49.92,49.77,49.92,208800.0,39.9194,40.0397,39.9194,40.0397,208800.0
2005-01-21 15:30:00,49.89,49.91,49.81,49.81,68300.0,40.0156,40.0317,39.9514,39.9514,68300.0
2005-01-21 15:40:00,49.81,49.82,49.5,49.58,153300.0,39.9514,39.9595,39.7028,39.767,153300.0
2005-01-21 15:50:00,49.46,49.5,49.35,49.46,244700.0,39.6707,39.7028,39.5825,39.6707,244700.0
2005-01-24 09:30:00,49.45,49.45,48.95,49.0,97800.0,39.6627,39.6627,39.2617,39.3018,97800.0
2005-01-24 09:40:00,49.0,49.16,48.96,49.13,72400.0,39.3018,39.4301,39.2697,39.406,72400.0
2005-01-24 09:50:00,49.16,49.16,48.85,48.86,61500.0,39.4301,39.4301,39.1815,39.1895,61500.0
2005-01-24 10:00:00,48.86,49.04,48.86,48.91,81000.0,39.1895,39.3338,39.1895,39.2296,81000.0
2005-01-24 10:10:00,48.91,49.06,48.88,49.02,103000.0,39.2296,39.3499,39.2055,39.3178,103000.0
2005-01-24 10:20:00,49.02,49.13,48.83,48.83,21800.0,39.3178,39.406,39.1654,39.1654,21800.0
2005-01-24 10:30:00,48.84,49.08,48.81,48.99,70000.0,39.1734,39.3659,39.1494,39.2937,70000.0
2005-01-24 10:40:00,49.01,49.17,48.99,49.0,48600.0,39.3098,39.4381,39.2937,39.3018,48600.0
2005-01-24 10:50:00,49.0,49.0,48.75,48.84,73000.0,39.3018,39.3018,39.1012,39.1734,73000.0
2005-01-24 11:00:00,48.84,48.91,48.75,48.8,42300.0,39.1734,39.2296,39.1012,39.1414,42300.0
2005-01-24 11:10:00,48.84,48.84,48.77,48.8,27800.0,39.1734,39.1734,39.1173,39.1414,27800.0
2005-01-24 11:20:00,48.8,48.98,48.77,48.9,54000.0,39.1414,39.2857,39.1173,39.2216,54000.0
2005-01-24 11:30:00,48.86,49.06,48.86,49.05,26500.0,39.1895,39.3499,39.1895,39.3419,26500.0
2005-01-24 11:40:00,49.01,49.06,48.9,48.9,74600.0,39.3098,39.3499,39.2216,39.2216,74600.0
2005-01-24 11:50:00,48.91,48.95,48.89,48.95,12900.0,39.2296,39.2617,39.2135,39.2617,12900.0
2005-01-24 12:00:00,48.95,48.98,48.8,48.86,45300.0,39.2617,39.2857,39.1414,39.1895,45300.0
2005-01-24 12:10:00,48.86,48.9,48.84,48.9,27900.0,39.1895,39.2216,39.1734,39.2216,27900.0
2005-01-24 12:20:00,48.9,48.9,48.75,48.77,24300.0,39.2216,39.2216,39.1012,39.1173,24300.0
2005-01-24 12:30:00,48.78,48.78,48.72,48.74,33400.0,39.1253,39.1253,39.0772,39.0932,33400.0
2005-01-24 12:40:00,48.73,48.79,48.73,48.79,27100.0,39.0852,39.1333,39.0852,39.1333,27100.0
2005-01-24 12:50:00,48.79,48.88,48.79,48.83,26700.0,39.1333,39.2055,39.1333,39.1654,26700.0
2005-01-24 13:00:00,48.83,48.92,48.83,48.89,26000.0,39.1654,39.2376,39.1654,39.2135,26000.0
2005-01-24 13:10:00,48.9,48.92,48.87,48.89,29400.0,39.2216,39.2376,39.1975,39.2135,29400.0
2005-01-24 13:20:00,48.89,48.97,48.88,48.94,25200.0,39.2135,39.2777,39.2055,39.2536,25200.0
2005-01-24 13:30:00,48.95,48.97,48.87,48.9,36600.0,39.2617,39.2777,39.1975,39.2216,36600.0
2005-01-24 13:40:00,48.9,48.93,48.81,48.84,25100.0,39.2216,39.2456,39.1494,39.1734,25100.0
2005-01-24 13:50:00,48.83,48.9,48.83,48.83,18100.0,39.1654,39.2216,39.1654,39.1654,18100.0
2005-01-24 14:00:00,48.87,48.89,48.76,48.79,20100.0,39.1975,39.2135,39.1093,39.1333,20100.0
2005-01-24 14:10:00,48.81,48.82,48.78,48.79,12200.0,39.1494,39.1574,39.1253,39.1333,12200.0
2005-01-24 14:20:00,48.8,48.8,48.71,48.72,41700.0,39.1414,39.1414,39.0692,39.0772,41700.0
2005-01-24 14:30:00,48.72,48.77,48.62,48.77,75600.0,39.0772,39.1173,38.997,39.1173,75600.0
2005-01-24 14:40:00,48.78,48.89,48.75,48.79,44600.0,39.1253,39.2135,39.1012,39.1333,44600.0
2005-01-24 14:50:00,48.79,48.85,48.65,48.68,54000.0,39.1333,39.1815,39.021,39.0451,54000.0
2005-01-24 15:00:00,48.68,48.8,48.62,48.73,64300.0,39.0451,39.1414,38.997,39.0852,64300.0
2005-01-24 15:10:00,48.72,48.74,48.64,48.65,81300.0,39.0772,39.0932,39.013,39.021,81300.0
2005-01-24 15:20:00,48.69,48.72,48.61,48.64,55500.0,39.0531,39.0772,38.989,39.013,55500.0
2005-01-24 15:30:00,48.64,48.7,48.6,48.6,78900.0,39.013,39.0611,38.9809,38.9809,78900.0
2005-01-24 15:40:00,48.6,48.72,48.58,48.58,67800.0,38.9809,39.0772,38.9649,38.9649,67800.0
2005-01-24 15:50:00,48.6,48.68,48.57,48.57,80700.0,38.9809,39.0451,38.9569,38.9569,80700.0
2005-01-25 09:30:00,48.75,48.75,48.26,48.54,128800.0,39.1012,39.1012,38.7082,38.9328,128800.0
2005-01-25 09:40:00,48.53,48.73,48.43,48.66,86900.0,38.9248,39.0852,38.8446,39.0291,86900.0
2005-01-25 09:50:00,48.73,48.8,48.52,48.6,81900.0,39.0852,39.1414,38.9168,38.9809,81900.0
2005-01-25 10:00:00,48.59,48.73,48.55,48.65,86300.0,38.9729,39.0852,38.9408,39.021,86300.0
2005-01-25 10:10:00,48.65,48.8,48.51,48.8,72300.0,39.021,39.1414,38.9087,39.1414,72300.0
2005-01-25 10:20:00,48.8,48.94,48.76,48.86,67100.0,39.1414,39.2536,39.1093,39.1895,67100.0
2005-01-25 10:30:00,48.83,48.85,48.8,48.81,75400.0,39.1654,39.1815,39.1414,39.1494,75400.0
2005-01-25 10:40:00,48.84,48.84,48.69,48.74,34900.0,39.1734,39.1734,39.0531,39.0932,34900.0
2005-01-25 10:50:00,48.74,48.77,48.67,48.67,43700.0,39.0932,39.1173,39.0371,39.0371,43700.0
2005-01-25 11:00:00,48.68,48.7,48.63,48.63,78900.0,39.0451,39.0611,39.005,39.005,78900.0
2005-01-25 11:10:00,48.63,48.76,48.59,48.75,58700.0,39.005,39.1093,38.9729,39.1012,58700.0
2005-01-25 11:20:00,48.75,48.8,48.68,48.68,38500.0,39.1012,39.1414,39.0451,39.0451,38500.0
2005-01-25 11:30:00,48.7,48.76,48.59,48.69,63100.0,39.0611,39.1093,38.9729,39.0531,63100.0
2005-01-25 11:40:00,48.68,48.72,48.56,48.72,74600.0,39.0451,39.0772,38.9489,39.0772,74600.0
2005-01-25 11:50:00,48.71,48.75,48.64,48.68,42200.0,39.0692,39.1012,39.013,39.0451,42200.0
2005-01-25 12:00:00,48.67,48.79,48.58,48.77,28900.0,39.0371,39.1333,38.9649,39.1173,28900.0
2005-01-25 12:10:00,48.75,48.75,48.59,48.66,20400.0,39.1012,39.1012,38.9729,39.0291,20400.0
2005-01-25 12:20:00,48.66,48.78,48.66,48.68,33100.0,39.0291,39.1253,39.0291,39.0451,33100.0
2005-01-25 12:30:00,48.68,48.8,48.67,48.78,74000.0,39.0451,39.1414,39.0371,39.1253,74000.0
2005-01-25 12:40:00,48.77,48.8,48.75,48.75,27900.0,39.1173,39.1414,39.1012,39.1012,27900.0
2005-01-25 12:50:00,48.72,48.76,48.61,48.65,20100.0,39.0772,39.1093,38.989,39.021,20100.0
2005-01-25 13:00:00,48.65,48.74,48.64,48.74,20000.0,39.021,39.0932,39.013,39.0932,20000.0
2005-01-25 13:10:00,48.74,48.74,48.69,48.73,20200.0,39.0932,39.0932,39.0531,39.0852,20200.0
2005-01-25 13:20:00,48.73,48.75,48.7,48.75,50900.0,39.0852,39.1012,39.0611,39.1012,50900.0
2005-01-25 13:30:00,48.75,48.75,48.71,48.74,48800.0,39.1012,39.1012,39.0692,39.0932,48800.0
2005-01-25 13:40:00,48.73,48.74,48.7,48.74,17500.0,39.0852,39.0932,39.0611,39.0932,17500.0
2005-01-25 13:50:00,48.74,48.75,48.7,48.7,12100.0,39.0932,39.1012,39.0611,39.0611,12100.0
2005-01-25 14:00:00,48.7,48.78,48.7,48.74,19900.0,39.0611,39.1253,39.0611,39.0932,19900.0
2005-01-25 14:10:00,48.74,48.94,48.73,48.94,48900.0,39.0932,39.2536,39.0852,39.2536,48900.0
2005-01-25 14:20:00,48.89,48.89,48.72,48.73,61600.0,39.2135,39.2135,39.0772,39.0852,61600.0
2005-01-25 14:30:00,48.73,48.8,48.72,48.77,88600.0,39.0852,39.1414,39.0772,39.1173,88600.0
2005-01-25 14:40:00,48.77,48.79,48.75,48.76,60300.0,39.1173,39.1333,39.1012,39.1093,60300.0
2005-01-25 14:50:00,48.77,48.82,48.75,48.79,38300.0,39.1173,39.1574,39.1012,39.1333,38300.0
2005-01-25 15:00:00,48.79,48.81,48.72,48.72,25200.0,39.1333,39.1494,39.0772,39.0772,25200.0
2005-01-25 15:10:00,48.72,48.75,48.61,48.61,24000.0,39.0772,39.1012,38.989,38.989,24000.0
2005-01-25 15:20:00,48.61,48.61,48.5,48.59,64900.0,38.989,38.989,38.9007,38.9729,64900.0
2005-01-25 15:30:00,48.59,48.66,48.54,48.63,47600.0,38.9729,39.0291,38.9328,39.005,47600.0
2005-01-25 15:40:00,48.64,48.64,48.51,48.6,55400.0,39.013,39.013,38.9087,38.9809,55400.0
2005-01-25 15:50:00,48.6,48.66,48.58,48.64,139800.0,38.9809,39.0291,38.9649,39.013,139800.0
2005-01-26 09:30:00,48.99,49.0,48.96,48.98,100200.0,39.2937,39.3018,39.2697,39.2857,100200.0
2005-01-26 09:40:00,48.98,49.12,48.9,49.1,167200.0,39.2857,39.398,39.2216,39.382,167200.0
2005-01-26 09:50:00,49.1,49.23,49.05,49.23,65400.0,39.382,39.4862,39.3419,39.4862,65400.0
2005-01-26 10:00:00,49.21,49.37,49.17,49.2,83000.0,39.4702,39.5985,39.4381,39.4622,83000.0
2005-01-26 10:10:00,49.2,49.26,49.11,49.24,34000.0,39.4622,39.5103,39.39,39.4943,34000.0
2005-01-26 10:20:00,49.24,49.24,49.17,49.24,16200.0,39.4943,39.4943,39.4381,39.4943,16200.0
2005-01-26 10:30:00,49.23,49.24,49.14,49.14,29100.0,39.4862,39.4943,39.4141,39.4141,29100.0
2005-01-26 10:40:00,49.14,49.15,49.06,49.14,24400.0,39.4141,39.4221,39.3499,39.4141,24400.0
2005-01-26 10:50:00,49.13,49.22,49.1,49.19,29400.0,39.406,39.4782,39.382,39.4542,29400.0
2005-01-26 11:00:00,49.2,49.23,49.12,49.2,34300.0,39.4622,39.4862,39.398,39.4622,34300.0
2005-01-26 11:10:00,49.19,49.19,49.12,49.17,21800.0,39.4542,39.4542,39.398,39.4381,21800.0
2005-01-26 11:20:00,49.14,49.14,49.08,49.12,25800.0,39.4141,39.4141,39.3659,39.398,25800.0
2005-01-26 11:30:00,49.11,49.19,49.11,49.17,225600.0,39.39,39.4542,39.39,39.4381,225600.0
2005-01-26 11:40:00,49.17,49.18,49.1,49.12,17300.0,39.4381,39.4461,39.382,39.398,17300.0
2005-01-26 11:50:00,49.13,49.18,49.11,49.16,32300.0,39.406,39.4461,39.39,39.4301,32300.0
2005-01-26 12:00:00,49.16,49.16,49.07,49.08,44600.0,39.4301,39.4301,39.3579,39.3659,44600.0
2005-01-26 12:10:00,49.07,49.17,49.05,49.17,48200.0,39.3579,39.4381,39.3419,39.4381,48200.0
2005-01-26 12:20:00,49.15,49.29,49.12,49.19,25600.0,39.4221,39.5344,39.398,39.4542,25600.0
2005-01-26 12:30:00,49.15,49.25,49.15,49.23,27800.0,39.4221,39.5023,39.4221,39.4862,27800.0
2005-01-26 12:40:00,49.22,49.48,49.22,49.41,31900.0,39.4782,39.6868,39.4782,39.6306,31900.0
2005-01-26 12:50:00,49.47,49.47,49.21,49.32,24700.0,39.6787,39.6787,39.4702,39.5584,24700.0
2005-01-26 13:00:00,49.32,49.4,49.3,49.39,50700.0,39.5584,39.6226,39.5424,39.6146,50700.0
2005-01-26 13:10:00,49.39,49.39,49.36,49.39,19200.0,39.6146,39.6146,39.5905,39.6146,19200.0
2005-01-26 13:20:00,49.38,49.53,49.37,49.5,38600.0,39.6066,39.7269,39.5985,39.7028,38600.0
2005-01-26 13:30:00,49.5,49.51,49.41,49.49,63500.0,39.7028,39.7108,39.6306,39.6948,63500.0
2005-01-26 13:40:00,49.5,49.86,49.49,49.82,71700.0,39.7028,39.9916,39.6948,39.9595,71700.0
2005-01-26 13:50:00,49.82,49.87,49.68,49.68,52700.0,39.9595,39.9996,39.8472,39.8472,52700.0
2005-01-26 14:00:00,49.7,49.94,49.68,49.91,71700.0,39.8632,40.0557,39.8472,40.0317,71700.0
2005-01-26 14:10:00,49.86,49.9,49.5,49.79,77800.0,39.9916,40.0236,39.7028,39.9354,77800.0
2005-01-26 14:20:00,49.78,49.84,49.73,49.8,30200.0,39.9274,39.9755,39.8873,39.9434,30200.0
2005-01-26 14:30:00,49.8,49.8,49.68,49.78,42000.0,39.9434,39.9434,39.8472,39.9274,42000.0
2005-01-26 14:40:00,49.75,49.81,49.75,49.8,32200.0,39.9033,39.9514,39.9033,39.9434,32200.0
2005-01-26 14:50:00,49.75,49.78,49.66,49.66,77000.0,39.9033,39.9274,39.8311,39.8311,77000.0
2005-01-26 15:00:00,49.65,49.73,49.65,49.68,72500.0,39.8231,39.8873,39.8231,39.8472,72500.0
2005-01-26 15:10:00,49.68,49.68,49.48,49.51,57400.0,39.8472,39.8472,39.6868,39.7108,57400.0
2005-01-26 15:20:00,49.52,49.85,49.52,49.78,69100.0,39.7188,39.9835,39.7188,39.9274,69100.0
2005-01-26 15:30:00,49.9,49.94,49.77,49.81,148400.0,40.0236,40.0557,39.9194,39.9514,148400.0
2005-01-26 15:40:00,49.81,49.81,49.57,49.69,86600.0,39.9514,39.9514,39.7589,39.8552,86600.0
2005-01-26 15:50:00,49.7,49.78,49.54,49.77,103200.0,39.8632,39.9274,39.7349,39.9194,103200.0
2005-01-27 09:30:00,49.75,49.76,48.9,48.95,182500.0,39.9033,39.9113,39.2216,39.2617,182500.0
2005-01-27 09:40:00,48.95,49.33,48.95,49.24,163100.0,39.2617,39.5665,39.2617,39.4943,163100.0
2005-01-27 09:50:00,49.23,49.24,48.97,49.1,112800.0,39.4862,39.4943,39.2777,39.382,112800.0
2005-01-27 10:00:00,49.12,49.3,48.96,49.0,130800.0,39.398,39.5424,39.2697,39.3018,130800.0
2005-01-27 10:10:00,49.0,49.09,49.0,49.04,62800.0,39.3018,39.374,39.3018,39.3338,62800.0
2005-01-27 10:20:00,49.03,49.1,48.96,48.98,127600.0,39.3258,39.382,39.2697,39.2857,127600.0
2005-01-27 10:30:00,48.98,49.27,48.93,49.27,73100.0,39.2857,39.5183,39.2456,39.5183,73100.0
2005-01-27 10:40:00,49.24,49.54,49.21,49.22,115400.0,39.4943,39.7349,39.4702,39.4782,115400.0
2005-01-27 10:50:00,49.22,49.33,49.17,49.26,81700.0,39.4782,39.5665,39.4381,39.5103,81700.0
2005-01-27 11:00:00,49.26,49.35,49.26,49.32,92300.0,39.5103,39.5825,39.5103,39.5584,92300.0
2005-01-27 11:10:00,49.31,49.37,49.31,49.34,35500.0,39.5504,39.5985,39.5504,39.5745,35500.0
2005-01-27 11:20:00,49.34,49.35,49.22,49.23,49700.0,39.5745,39.5825,39.4782,39.4862,49700.0
2005-01-27 11:30:00,49.22,49.23,48.96,48.96,99800.0,39.4782,39.4862,39.2697,39.2697,99800.0
2005-01-27 11:40:00,48.95,49.05,48.95,48.98,118400.0,39.2617,39.3419,39.2617,39.2857,118400.0
2005-01-27 11:50:00,48.97,49.0,48.92,48.95,216400.0,39.2777,39.3018,39.2376,39.2617,216400.0
2005-01-27 12:00:00,48.95,48.97,48.88,48.89,151300.0,39.2617,39.2777,39.2055,39.2135,151300.0
2005-01-27 12:10:00,48.88,48.88,48.63,48.64,77200.0,39.2055,39.2055,39.005,39.013,77200.0
2005-01-27 12:20:00,48.61,48.61,48.41,48.47,199000.0,38.989,38.989,38.8285,38.8767,199000.0
2005-01-27 12:30:00,48.45,48.65,48.45,48.53,114700.0,38.8606,39.021,38.8606,38.9248,114700.0
2005-01-27 12:40:00,48.52,48.53,48.44,48.49,38900.0,38.9168,38.9248,38.8526,38.8927,38900.0
2005-01-27 12:50:00,48.48,48.52,48.45,48.45,70900.0,38.8847,38.9168,38.8606,38.8606,70900.0
2005-01-27 13:00:00,48.45,48.46,48.38,48.38,78300.0,38.8606,38.8686,38.8045,38.8045,78300.0
2005-01-27 13:10:00,48.38,48.55,48.38,48.52,104000.0,38.8045,38.9408,38.8045,38.9168,104000.0
2005-01-27 13:20:00,48.52,48.58,48.51,48.58,50500.0,38.9168,38.9649,38.9087,38.9649,50500.0
2005-01-27 13:30:00,48.58,48.65,48.57,48.59,46500.0,38.9649,39.021,38.9569,38.9729,46500.0
2005-01-27 13:40:00,48.58,48.69,48.58,48.59,87000.0,38.9649,39.0531,38.9649,38.9729,87000.0
2005-01-27 13:50:00,48.58,48.59,48.52,48.56,52300.0,38.9649,38.9729,38.9168,38.9489,52300.0
2005-01-27 14:00:00,48.55,48.57,48.55,48.55,45600.0,38.9408,38.9569,38.9408,38.9408,45600.0
2005-01-27 14:10:00,48.55,48.56,48.48,48.48,82100.0,38.9408,38.9489,38.8847,38.8847,82100.0
2005-01-27 14:20:00,48.47,48.5,48.47,48.49,51200.0,38.8767,38.9007,38.8767,38.8927,51200.0
2005-01-27 14:30:00,48.49,48.54,48.49,48.5,69600.0,38.8927,38.9328,38.8927,38.9007,69600.0
2005-01-27 14:40:00,48.49,48.5,48.47,48.5,45700.0,38.8927,38.9007,38.8767,38.9007,45700.0
2005-01-27 14:50:00,48.49,48.52,48.46,48.51,53600.0,38.8927,38.9168,38.8686,38.9087,53600.0
2005-01-27 15:00:00,48.5,48.54,48.5,48.52,51000.0,38.9007,38.9328,38.9007,38.9168,51000.0
2005-01-27 15:10:00,48.52,48.65,48.52,48.64,52400.0,38.9168,39.021,38.9168,39.013,52400.0
2005-01-27 15:20:00,48.63,48.66,48.61,48.62,58800.0,39.005,39.0291,38.989,38.997,58800.0
2005-01-27 15:30:00,48.62,48.9,48.62,48.86,160900.0,38.997,39.2216,38.997,39.1895,160900.0
2005-01-27 15:40:00,48.85,48.97,48.73,48.73,84400.0,39.1815,39.2777,39.0852,39.0852,84400.0
2005-01-27 15:50:00,48.73,48.76,48.63,48.64,181900.0,39.0852,39.1093,39.005,39.013,181900.0
2005-01-28 09:30:00,48.8,49.23,48.54,49.19,135700.0,39.1414,39.4862,38.9328,39.4542,135700.0
2005-01-28 09:40:00,49.21,49.21,48.91,48.99,107700.0,39.4702,39.4702,39.2296,39.2937,107700.0
2005-01-28 09:50:00,48.99,49.05,48.85,48.99,116600.0,39.2937,39.3419,39.1815,39.2937,116600.0
2005-01-28 10:00:00,48.98,48.99,48.87,48.9,81100.0,39.2857,39.2937,39.1975,39.2216,81100.0
2005-01-28 10:10:00,48.9,49.04,48.9,49.03,59100.0,39.2216,39.3338,39.2216,39.3258,59100.0
2005-01-28 10:20:00,49.03,49.04,48.92,49.0,43900.0,39.3258,39.3338,39.2376,39.3018,43900.0
2005-01-28 10:30:00,49.01,49.05,48.96,49.02,70400.0,39.3098,39.3419,39.2697,39.3178,70400.0
2005-01-28 10:40:00,49.02,49.12,49.02,49.08,59100.0,39.3178,39.398,39.3178,39.3659,59100.0
2005-01-28 10:50:00,49.08,49.08,48.92,49.03,56200.0,39.3659,39.3659,39.2376,39.3258,56200.0
2005-01-28 11:00:00,49.02,49.02,48.75,48.8,71400.0,39.3178,39.3178,39.1012,39.1414,71400.0
2005-01-28 11:10:00,48.81,48.83,48.4,48.4,98300.0,39.1494,39.1654,38.8205,38.8205,98300.0
2005-01-28 11:20:00,48.4,48.5,48.28,48.46,60500.0,38.8205,38.9007,38.7243,38.8686,60500.0
2005-01-28 11:30:00,48.46,48.61,48.44,48.6,64100.0,38.8686,38.989,38.8526,38.9809,64100.0
2005-01-28 11:40:00,48.6,48.64,48.57,48.57,46000.0,38.9809,39.013,38.9569,38.9569,46000.0
2005-01-28 11:50:00,48.58,48.58,48.55,48.57,23600.0,38.9649,38.9649,38.9408,38.9569,23600.0
2005-01-28 12:00:00,48.57,48.57,48.5,48.51,26300.0,38.9569,38.9569,38.9007,38.9087,26300.0
2005-01-28 12:10:00,48.51,48.58,48.49,48.49,30800.0,38.9087,38.9649,38.8927,38.8927,30800.0
2005-01-28 12:20:00,48.5,48.5,48.3,48.4,50400.0,38.9007,38.9007,38.7403,38.8205,50400.0
2005-01-28 12:30:00,48.3,48.41,48.21,48.22,61800.0,38.7403,38.8285,38.6681,38.6761,61800.0
2005-01-28 12:40:00,48.23,48.26,48.15,48.16,88200.0,38.6842,38.7082,38.62,38.628,88200.0
2005-01-28 12:50:00,48.16,48.17,48.08,48.08,80500.0,38.628,38.636,38.5639,38.5639,80500.0
2005-01-28 13:00:00,48.12,48.13,48.09,48.11,52700.0,38.5959,38.604,38.5719,38.5879,52700.0
2005-01-28 13:10:00,48.12,48.26,48.12,48.26,56100.0,38.5959,38.7082,38.5959,38.7082,56100.0
2005-01-28 13:20:00,48.26,48.29,48.24,48.26,35200.0,38.7082,38.7323,38.6922,38.7082,35200.0
2005-01-28 13:30:00,48.26,48.29,48.2,48.25,58400.0,38.7082,38.7323,38.6601,38.7002,58400.0
2005-01-28 13:40:00,48.26,48.34,48.25,48.3,85500.0,38.7082,38.7724,38.7002,38.7403,85500.0
2005-01-28 13:50:00,48.33,48.34,48.28,48.29,21000.0,38.7644,38.7724,38.7243,38.7323,21000.0
2005-01-28 14:00:00,48.28,48.31,48.16,48.21,23300.0,38.7243,38.7483,38.628,38.6681,23300.0
2005-01-28 14:10:00,48.21,48.24,48.17,48.2,29600.0,38.6681,38.6922,38.636,38.6601,29600.0
2005-01-28 14:20:00,48.2,48.27,48.2,48.22,25900.0,38.6601,38.7162,38.6601,38.6761,25900.0
2005-01-28 14:30:00,48.22,48.28,48.22,48.27,43600.0,38.6761,38.7243,38.6761,38.7162,43600.0
2005-01-28 14:40:00,48.27,48.27,48.16,48.25,36500.0,38.7162,38.7162,38.628,38.7002,36500.0
2005-01-28 14:50:00,48.25,48.26,48.14,48.15,52800.0,38.7002,38.7082,38.612,38.62,52800.0
2005-01-28 15:00:00,48.15,48.15,48.06,48.12,61100.0,38.62,38.62,38.5478,38.5959,61100.0
2005-01-28 15:10:00,48.12,48.14,48.0,48.06,95900.0,38.5959,38.612,38.4997,38.5478,95900.0
2005-01-28 15:20:00,48.06,48.07,47.99,48.04,92300.0,38.5478,38.5558,38.4917,38.5318,92300.0
2005-01-28 15:30:00,48.04,48.2,48.0,48.16,87700.0,38.5318,38.6601,38.4997,38.628,87700.0
2005-01-28 15:40:00,48.17,48.18,47.93,47.96,112900.0,38.636,38.6441,38.4435,38.4676,112900.0
2005-01-28 15:50:00,47.98,48.12,47.97,48.08,115600.0,38.4836,38.5959,38.4756,38.5639,115600.0
2005-01-31 09:30:00,48.55,48.75,48.53,48.54,77500.0,38.9408,39.1012,38.9248,38.9328,77500.0
2005-01-31 09:40:00,48.5,48.56,48.04,48.25,116300.0,38.9007,38.9489,38.5318,38.7002,116300.0
2005-01-31 09:50:00,48.26,48.59,48.23,48.47,99400.0,38.7082,38.9729,38.6842,38.8767,99400.0
2005-01-31 10:00:00,48.5,48.54,48.31,48.53,87800.0,38.9007,38.9328,38.7483,38.9248,87800.0
2005-01-31 10:10:00,48.53,48.56,48.43,48.5,65200.0,38.9248,38.9489,38.8446,38.9007,65200.0
2005-01-31 10:20:00,48.5,48.88,48.5,48.88,75700.0,38.9007,39.2055,38.9007,39.2055,75700.0
2005-01-31 10:30:00,48.88,48.91,48.7,48.75,55000.0,39.2055,39.2296,39.0611,39.1012,55000.0
2005-01-31 10:40:00,48.73,48.82,48.73,48.76,36300.0,39.0852,39.1574,39.0852,39.1093,36300.0
2005-01-31 10:50:00,48.76,48.81,48.71,48.71,80200.0,39.1093,39.1494,39.0692,39.0692,80200.0
2005-01-31 11:00:00,48.74,48.82,48.65,48.82,104300.0,39.0932,39.1574,39.021,39.1574,104300.0
2005-01-31 11:10:00,48.82,48.85,48.76,48.76,49200.0,39.1574,39.1815,39.1093,39.1093,49200.0
2005-01-31 11:20:00,48.77,48.78,48.74,48.78,51600.0,39.1173,39.1253,39.0932,39.1253,51600.0
2005-01-31 11:30:00,48.77,48.99,48.77,48.99,42800.0,39.1173,39.2937,39.1173,39.2937,42800.0
2005-01-31 11:40:00,49.0,49.03,48.85,48.96,58000.0,39.3018,39.3258,39.1815,39.2697,58000.0
2005-01-31 11:50:00,48.96,49.05,48.93,49.05,35000.0,39.2697,39.3419,39.2456,39.3419,35000.0
2005-01-31 12:00:00,49.05,49.13,49.01,49.09,62700.0,39.3419,39.406,39.3098,39.374,62700.0
2005-01-31 12:10:00,49.09,49.13,49.07,49.08,45000.0,39.374,39.406,39.3579,39.3659,45000.0
2005-01-31 12:20:00,49.1,49.45,49.09,49.35,77800.0,39.382,39.6627,39.374,39.5825,77800.0
2005-01-31 12:30:00,49.35,49.38,49.17,49.24,31100.0,39.5825,39.6066,39.4381,39.4943,31100.0
2005-01-31 12:40:00,49.29,49.36,49.25,49.31,35500.0,39.5344,39.5905,39.5023,39.5504,35500.0
2005-01-31 12:50:00,49.31,49.4,49.3,49.4,32900.0,39.5504,39.6226,39.5424,39.6226,32900.0
2005-01-31 13:00:00,49.39,49.4,49.2,49.21,48000.0,39.6146,39.6226,39.4622,39.4702,48000.0
2005-01-31 13:10:00,49.2,49.26,49.19,49.23,43800.0,39.4622,39.5103,39.4542,39.4862,43800.0
2005-01-31 13:20:00,49.23,49.24,49.15,49.19,33400.0,39.4862,39.4943,39.4221,39.4542,33400.0
2005-01-31 13:30:00,49.19,49.19,49.13,49.13,24900.0,39.4542,39.4542,39.406,39.406,24900.0
2005-01-31 13:40:00,49.14,49.14,49.11,49.14,31700.0,39.4141,39.4141,39.39,39.4141,31700.0
2005-01-31 13:50:00,49.14,49.17,49.11,49.17,85900.0,39.4141,39.4381,39.39,39.4381,85900.0
2005-01-31 14:00:00,49.17,49.28,49.17,49.26,58800.0,39.4381,39.5263,39.4381,39.5103,58800.0
2005-01-31 14:10:00,49.26,49.33,49.25,49.29,45400.0,39.5103,39.5665,39.5023,39.5344,45400.0
2005-01-31 14:20:00,49.3,49.32,49.2,49.2,88500.0,39.5424,39.5584,39.4622,39.4622,88500.0
2005-01-31 14:30:00,49.19,49.37,49.19,49.34,68600.0,39.4542,39.5985,39.4542,39.5745,68600.0
2005-01-31 14:40:00,49.33,49.34,49.25,49.25,56200.0,39.5665,39.5745,39.5023,39.5023,56200.0
2005-01-31 14:50:00,49.26,49.3,49.25,49.29,72500.0,39.5103,39.5424,39.5023,39.5344,72500.0
2005-01-31 15:00:00,49.29,49.29,49.18,49.22,67800.0,39.5344,39.5344,39.4461,39.4782,67800.0
2005-01-31 15:10:00,49.22,49.3,49.1,49.1,74500.0,39.4782,39.5424,39.382,39.382,74500.0
2005-01-31 15:20:00,49.1,49.16,49.07,49.08,64400.0,39.382,39.4301,39.3579,39.3659,64400.0
2005-01-31 15:30:00,49.08,49.1,49.06,49.08,66300.0,39.3659,39.382,39.3499,39.3659,66300.0
2005-01-31 15:40:00,49.09,49.27,49.09,49.22,121200.0,39.374,39.5183,39.374,39.4782,121200.0
2005-01-31 15:50:00,49.22,49.22,49.08,49.13,169100.0,39.4782,39.4782,39.3659,39.406,169100.0
2005-02-01 09:30:00,50.0,50.34,49.75,49.76,131300.0,40.1038,40.3765,39.9033,39.9113,131300.0
2005-02-01 09:40:00,49.82,50.52,49.76,50.37,222200.0,39.9595,40.5209,39.9113,40.4006,222200.0
2005-02-01 09:50:00,50.37,50.4,50.11,50.12,84600.0,40.4006,40.4247,40.1921,40.2001,84600.0
2005-02-01 10:00:00,50.11,50.3,50.09,50.25,127800.0,40.1921,40.3445,40.176,40.3044,127800.0
2005-02-01 10:10:00,50.25,50.42,50.21,50.4,96300.0,40.3044,40.4407,40.2723,40.4247,96300.0
2005-02-01 10:20:00,50.38,50.69,50.3,50.69,95900.0,40.4086,40.6573,40.3445,40.6573,95900.0
2005-02-01 10:30:00,50.71,50.86,50.45,50.85,114900.0,40.6733,40.7936,40.4648,40.7856,114900.0
2005-02-01 10:40:00,50.87,50.96,50.78,50.89,121900.0,40.8016,40.8738,40.7295,40.8177,121900.0
2005-02-01 10:50:00,50.89,50.9,50.77,50.87,77400.0,40.8177,40.8257,40.7214,40.8016,77400.0
2005-02-01 11:00:00,50.87,50.87,50.77,50.81,52700.0,40.8016,40.8016,40.7214,40.7535,52700.0
2005-02-01 11:10:00,50.81,50.88,50.71,50.79,48500.0,40.7535,40.8097,40.6733,40.7375,48500.0
2005-02-01 11:20:00,50.79,50.87,50.75,50.75,37900.0,40.7375,40.8016,40.7054,40.7054,37900.0
2005-02-01 11:30:00,50.76,50.81,50.74,50.74,52500.0,40.7134,40.7535,40.6974,40.6974,52500.0
2005-02-01 11:40:00,50.74,50.94,50.74,50.91,74300.0,40.6974,40.8578,40.6974,40.8337,74300.0
2005-02-01 11:50:00,50.92,50.97,50.91,50.96,40400.0,40.8418,40.8819,40.8337,40.8738,40400.0
2005-02-01 12:00:00,50.97,51.17,50.95,51.15,63200.0,40.8819,41.0423,40.8658,41.0262,63200.0
2005-02-01 12:10:00,51.19,51.2,50.95,50.98,84100.0,41.0583,41.0663,40.8658,40.8899,84100.0
2005-02-01 12:20:00,50.98,51.07,50.86,50.86,57800.0,40.8899,40.9621,40.7936,40.7936,57800.0
2005-02-01 12:30:00,50.86,51.02,50.81,50.82,62200.0,40.7936,40.922,40.7535,40.7615,62200.0
2005-02-01 12:40:00,50.83,50.84,50.72,50.83,54400.0,40.7696,40.7776,40.6813,40.7696,54400.0
2005-02-01 12:50:00,50.83,50.93,50.79,50.93,44200.0,40.7696,40.8498,40.7375,40.8498,44200.0
2005-02-01 13:00:00,50.91,51.0,50.88,50.99,72200.0,40.8337,40.9059,40.8097,40.8979,72200.0
2005-02-01 13:10:00,50.99,51.04,50.97,50.97,34000.0,40.8979,40.938,40.8819,40.8819,34000.0
2005-02-01 13:20:00,50.98,51.04,50.97,51.02,35900.0,40.8899,40.938,40.8819,40.922,35900.0
2005-02-01 13:30:00,51.02,51.04,50.89,51.01,45200.0,40.922,40.938,40.8177,40.9139,45200.0
2005-02-01 13:40:00,51.01,51.03,50.98,51.02,41200.0,40.9139,40.93,40.8899,40.922,41200.0
2005-02-01 13:50:00,51.02,51.09,51.02,51.08,37900.0,40.922,40.9781,40.922,40.9701,37900.0
2005-02-01 14:00:00,51.1,51.1,51.04,51.1,34400.0,40.9861,40.9861,40.938,40.9861,34400.0
2005-02-01 14:10:00,51.09,51.23,51.08,51.2,79200.0,40.9781,41.0904,40.9701,41.0663,79200.0
2005-02-01 14:20:00,51.2,51.24,51.2,51.22,74800.0,41.0663,41.0984,41.0663,41.0824,74800.0
2005-02-01 14:30:00,51.22,51.39,51.21,51.34,261300.0,41.0824,41.2187,41.0744,41.1786,261300.0
2005-02-01 14:40:00,51.34,51.37,51.1,51.12,71600.0,41.1786,41.2027,40.9861,41.0022,71600.0
2005-02-01 14:50:00,51.12,51.33,51.12,51.21,105200.0,41.0022,41.1706,41.0022,41.0744,105200.0
2005-02-01 15:00:00,51.24,51.35,51.23,51.26,79000.0,41.0984,41.1866,41.0904,41.1145,79000.0
2005-02-01 15:10:00,51.27,51.3,51.22,51.29,53700.0,41.1225,41.1465,41.0824,41.1385,53700.0
2005-02-01 15:20:00,51.3,51.32,51.26,51.27,46500.0,41.1465,41.1626,41.1145,41.1225,46500.0
2005-02-01 15:30:00,51.28,51.37,51.21,51.36,70600.0,41.1305,41.2027,41.0744,41.1947,70600.0
2005-02-01 15:40:00,51.36,51.5,51.36,51.49,111400.0,41.1947,41.307,41.1947,41.2989,111400.0
2005-02-01 15:50:00,51.5,51.62,51.49,51.55,233000.0,41.307,41.4032,41.2989,41.3471,233000.0
2005-02-02 09:30:00,51.74,52.42,51.6,52.42,277600.0,41.4995,42.0449,41.3872,42.0449,277600.0
2005-02-02 09:40:00,52.43,52.58,52.1,52.11,130200.0,42.0529,42.1732,41.7882,41.7962,130200.0
2005-02-02 09:50:00,52.11,52.11,51.57,51.58,81300.0,41.7962,41.7962,41.3631,41.3711,81300.0
2005-02-02 10:00:00,51.57,51.58,51.0,51.0,153400.0,41.3631,41.3711,40.9059,40.9059,153400.0
2005-02-02 10:10:00,51.0,51.01,50.55,50.57,171300.0,40.9059,40.9139,40.545,40.561,171300.0
2005-02-02 10:20:00,50.57,50.6,50.0,50.34,390700.0,40.561,40.5851,40.1038,40.3765,390700.0
2005-02-02 10:30:00,50.34,50.34,50.15,50.28,280100.0,40.3765,40.3765,40.2242,40.3284,280100.0
2005-02-02 10:40:00,50.3,50.33,50.24,50.26,234200.0,40.3445,40.3685,40.2963,40.3124,234200.0
2005-02-02 10:50:00,50.26,50.35,50.15,50.27,613100.0,40.3124,40.3846,40.2242,40.3204,613100.0
2005-02-02 11:00:00,50.27,50.3,50.13,50.15,93100.0,40.3204,40.3445,40.2081,40.2242,93100.0
2005-02-02 11:10:00,50.16,50.27,50.15,50.23,79500.0,40.2322,40.3204,40.2242,40.2883,79500.0
2005-02-02 11:20:00,50.24,50.56,50.24,50.5,120000.0,40.2963,40.553,40.2963,40.5049,120000.0
2005-02-02 11:30:00,50.49,50.59,50.28,50.49,70000.0,40.4969,40.5771,40.3284,40.4969,70000.0
2005-02-02 11:40:00,50.49,50.54,50.44,50.44,42900.0,40.4969,40.537,40.4568,40.4568,42900.0
2005-02-02 11:50:00,50.44,50.53,50.42,50.53,20400.0,40.4568,40.5289,40.4407,40.5289,20400.0
2005-02-02 12:00:00,50.54,50.6,50.54,50.56,27300.0,40.537,40.5851,40.537,40.553,27300.0
2005-02-02 12:10:00,50.56,50.71,50.56,50.56,47300.0,40.553,40.6733,40.553,40.553,47300.0
2005-02-02 12:20:00,50.61,50.78,50.58,50.78,34200.0,40.5931,40.7295,40.569,40.7295,34200.0
2005-02-02 12:30:00,50.78,50.97,50.78,50.96,100700.0,40.7295,40.8819,40.7295,40.8738,100700.0
2005-02-02 12:40:00,50.96,51.14,50.95,51.0,114200.0,40.8738,41.0182,40.8658,40.9059,114200.0
2005-02-02 12:50:00,51.0,51.13,50.97,51.13,61500.0,40.9059,41.0102,40.8819,41.0102,61500.0
2005-02-02 13:00:00,51.13,51.17,50.9,51.0,60100.0,41.0102,41.0423,40.8257,40.9059,60100.0
2005-02-02 13:10:00,51.0,51.0,50.85,50.87,51600.0,40.9059,40.9059,40.7856,40.8016,51600.0
2005-02-02 13:20:00,50.87,50.97,50.87,50.97,30000.0,40.8016,40.8819,40.8016,40.8819,30000.0
2005-02-02 13:30:00,50.93,50.98,50.93,50.96,49700.0,40.8498,40.8899,40.8498,40.8738,49700.0
2005-02-02 13:40:00,50.95,50.97,50.76,50.76,29300.0,40.8658,40.8819,40.7134,40.7134,29300.0
2005-02-02 13:50:00,50.76,50.83,50.76,50.79,69200.0,40.7134,40.7696,40.7134,40.7375,69200.0
2005-02-02 14:00:00,50.8,50.86,50.72,50.74,64100.0,40.7455,40.7936,40.6813,40.6974,64100.0
2005-02-02 14:10:00,50.75,50.94,50.73,50.85,74200.0,40.7054,40.8578,40.6894,40.7856,74200.0
2005-02-02 14:20:00,50.86,51.05,50.85,51.0,54900.0,40.7936,40.946,40.7856,40.9059,54900.0
2005-02-02 14:30:00,51.0,51.1,50.99,51.08,96600.0,40.9059,40.9861,40.8979,40.9701,96600.0
2005-02-02 14:40:00,51.08,51.13,50.92,51.12,84300.0,40.9701,41.0102,40.8418,41.0022,84300.0
2005-02-02 14:50:00,51.13,51.19,51.07,51.14,52800.0,41.0102,41.0583,40.9621,41.0182,52800.0
2005-02-02 15:00:00,51.14,51.14,50.99,51.0,37200.0,41.0182,41.0182,40.8979,40.9059,37200.0
2005-02-02 15:10:00,50.99,51.06,50.9,51.03,46700.0,40.8979,40.954,40.8257,40.93,46700.0
2005-02-02 15:20:00,51.03,51.1,51.01,51.03,35500.0,40.93,40.9861,40.9139,40.93,35500.0
2005-02-02 15:30:00,51.02,51.17,50.97,51.17,53000.0,40.922,41.0423,40.8819,41.0423,53000.0
2005-02-02 15:40:00,51.18,51.34,51.16,51.24,109100.0,41.0503,41.1786,41.0343,41.0984,109100.0
2005-02-02 15:50:00,51.24,51.24,51.05,51.1,105300.0,41.0984,41.0984,40.946,40.9861,105300.0
2005-02-03 09:30:00,50.96,51.65,50.96,51.45,74400.0,40.8738,41.4273,40.8738,41.2669,74400.0
2005-02-03 09:40:00,51.47,51.47,51.33,51.34,77100.0,41.2829,41.2829,41.1706,41.1786,77100.0
2005-02-03 09:50:00,51.33,51.38,50.98,51.3,28900.0,41.1706,41.2107,40.8899,41.1465,28900.0
2005-02-03 10:00:00,51.3,51.3,51.02,51.05,30400.0,41.1465,41.1465,40.922,40.946,30400.0
2005-02-03 10:10:00,51.07,51.15,50.99,51.03,16200.0,40.9621,41.0262,40.8979,40.93,16200.0
2005-02-03 10:20:00,50.99,51.13,50.97,51.11,36500.0,40.8979,41.0102,40.8819,40.9941,36500.0
2005-02-03 10:30:00,51.11,51.13,51.0,51.12,23200.0,40.9941,41.0102,40.9059,41.0022,23200.0
2005-02-03 10:40:00,51.08,51.19,51.07,51.18,24000.0,40.9701,41.0583,40.9621,41.0503,24000.0
2005-02-03 10:50:00,51.19,51.25,51.19,51.22,23700.0,41.0583,41.1064,41.0583,41.0824,23700.0
2005-02-03 11:00:00,51.21,51.21,51.12,51.18,28000.0,41.0744,41.0744,41.0022,41.0503,28000.0
2005-02-03 11:10:00,51.18,51.18,51.11,51.16,15100.0,41.0503,41.0503,40.9941,41.0343,15100.0
2005-02-03 11:20:00,51.16,51.16,51.1,51.11,5800.0,41.0343,41.0343,40.9861,40.9941,5800.0
2005-02-03 11:30:00,51.1,51.27,51.09,51.21,33400.0,40.9861,41.1225,40.9781,41.0744,33400.0
2005-02-03 11:40:00,51.21,51.21,51.08,51.12,43100.0,41.0744,41.0744,40.9701,41.0022,43100.0
2005-02-03 11:50:00,51.12,51.17,51.02,51.02,21000.0,41.0022,41.0423,40.922,40.922,21000.0
2005-02-03 12:00:00,51.02,51.07,51.02,51.04,17100.0,40.922,40.9621,40.922,40.938,17100.0
2005-02-03 12:10:00,51.05,51.1,51.05,51.09,10400.0,40.946,40.9861,40.946,40.9781,10400.0
2005-02-03 12:20:00,51.09,51.15,51.09,51.14,19700.0,40.9781,41.0262,40.9781,41.0182,19700.0
2005-02-03 12:30:00,51.14,51.24,51.13,51.21,15200.0,41.0182,41.0984,41.0102,41.0744,15200.0
2005-02-03 12:40:00,51.21,51.24,51.19,51.22,16600.0,41.0744,41.0984,41.0583,41.0824,16600.0
2005-02-03 12:50:00,51.19,51.19,51.09,51.15,23500.0,41.0583,41.0583,40.9781,41.0262,23500.0
2005-02-03 13:00:00,51.15,51.26,51.14,51.26,21900.0,41.0262,41.1145,41.0182,41.1145,21900.0
2005-02-03 13:10:00,51.26,51.27,51.21,51.26,19100.0,41.1145,41.1225,41.0744,41.1145,19100.0
2005-02-03 13:20:00,51.26,51.26,51.22,51.26,12300.0,41.1145,41.1145,41.0824,41.1145,12300.0
2005-02-03 13:30:00,51.26,51.32,51.26,51.26,28000.0,41.1145,41.1626,41.1145,41.1145,28000.0
2005-02-03 13:40:00,51.26,51.29,51.21,51.29,21300.0,41.1145,41.1385,41.0744,41.1385,21300.0
2005-02-03 13:50:00,51.28,51.32,51.28,51.29,7100.0,41.1305,41.1626,41.1305,41.1385,7100.0
2005-02-03 14:00:00,51.31,51.37,51.31,51.34,13400.0,41.1546,41.2027,41.1546,41.1786,13400.0
2005-02-03 14:10:00,51.34,51.35,51.3,51.31,8300.0,41.1786,41.1866,41.1465,41.1546,8300.0
2005-02-03 14:20:00,51.3,51.38,51.3,51.32,24400.0,41.1465,41.2107,41.1465,41.1626,24400.0
2005-02-03 14:30:00,51.32,51.39,51.3,51.35,28200.0,41.1626,41.2187,41.1465,41.1866,28200.0
2005-02-03 14:40:00,51.35,51.36,51.3,51.34,18200.0,41.1866,41.1947,41.1465,41.1786,18200.0
2005-02-03 14:50:00,51.33,51.34,51.27,51.32,21100.0,41.1706,41.1786,41.1225,41.1626,21100.0
2005-02-03 15:00:00,51.32,51.33,51.22,51.26,28900.0,41.1626,41.1706,41.0824,41.1145,28900.0
2005-02-03 15:10:00,51.25,51.35,51.23,51.23,29200.0,41.1064,41.1866,41.0904,41.0904,29200.0
2005-02-03 15:20:00,51.23,51.25,51.2,51.25,53000.0,41.0904,41.1064,41.0663,41.1064,53000.0
2005-02-03 15:30:00,51.26,51.52,51.25,51.25,83100.0,41.1145,41.323,41.1064,41.1064,83100.0
2005-02-03 15:40:00,51.25,51.3,51.25,51.27,42900.0,41.1064,41.1465,41.1064,41.1225,42900.0
2005-02-03 15:50:00,51.27,51.37,51.25,51.37,65400.0,41.1225,41.2027,41.1064,41.2027,65400.0
2005-02-04 09:30:00,51.39,51.69,51.35,51.63,46500.0,41.2187,41.4594,41.1866,41.4112,46500.0
2005-02-04 09:40:00,51.6,51.94,51.6,51.94,34600.0,41.3872,41.6599,41.3872,41.6599,34600.0
2005-02-04 09:50:00,51.9,52.33,51.82,52.31,49600.0,41.6278,41.9727,41.5636,41.9566,49600.0
2005-02-04 10:00:00,52.31,52.45,52.22,52.31,37100.0,41.9566,42.0689,41.8845,41.9566,37100.0
2005-02-04 10:10:00,52.31,52.31,52.13,52.27,41200.0,41.9566,41.9566,41.8123,41.9246,41200.0
2005-02-04 10:20:00,52.27,52.27,52.14,52.2,42100.0,41.9246,41.9246,41.8203,41.8684,42100.0
2005-02-04 10:30:00,52.2,52.24,52.1,52.19,54800.0,41.8684,41.9005,41.7882,41.8604,54800.0
2005-02-04 10:40:00,52.18,52.3,52.16,52.28,36200.0,41.8524,41.9486,41.8363,41.9326,36200.0
2005-02-04 10:50:00,52.28,52.35,52.2,52.33,20700.0,41.9326,41.9887,41.8684,41.9727,20700.0
2005-02-04 11:00:00,52.32,52.47,52.28,52.42,35100.0,41.9647,42.085,41.9326,42.0449,35100.0
2005-02-04 11:10:00,52.42,52.43,52.3,52.36,33800.0,42.0449,42.0529,41.9486,41.9967,33800.0
2005-02-04 11:20:00,52.36,52.36,52.28,52.31,20000.0,41.9967,41.9967,41.9326,41.9566,20000.0
2005-02-04 11:30:00,52.3,52.38,52.19,52.32,28600.0,41.9486,42.0128,41.8604,41.9647,28600.0
2005-02-04 11:40:00,52.33,52.33,52.26,52.27,20200.0,41.9727,41.9727,41.9165,41.9246,20200.0
2005-02-04 11:50:00,52.26,52.28,52.0,52.0,40000.0,41.9165,41.9326,41.708,41.708,40000.0
2005-02-04 12:00:00,52.01,52.02,51.98,52.01,37400.0,41.716,41.724,41.692,41.716,37400.0
2005-02-04 12:10:00,52.01,52.02,51.99,52.01,23400.0,41.716,41.724,41.7,41.716,23400.0
2005-02-04 12:20:00,52.01,52.04,51.86,52.04,64600.0,41.716,41.7401,41.5957,41.7401,64600.0
2005-02-04 12:30:00,52.03,52.17,52.01,52.08,40600.0,41.7321,41.8443,41.716,41.7722,40600.0
2005-02-04 12:40:00,52.06,52.13,52.02,52.04,35200.0,41.7561,41.8123,41.724,41.7401,35200.0
2005-02-04 12:50:00,52.04,52.14,52.02,52.13,14900.0,41.7401,41.8203,41.724,41.8123,14900.0
2005-02-04 13:00:00,52.12,52.14,52.07,52.09,12400.0,41.8042,41.8203,41.7641,41.7802,12400.0
2005-02-04 13:10:00,52.08,52.2,52.08,52.2,33600.0,41.7722,41.8684,41.7722,41.8684,33600.0
2005-02-04 13:20:00,52.2,52.28,52.19,52.27,27100.0,41.8684,41.9326,41.8604,41.9246,27100.0
2005-02-04 13:30:00,52.28,52.34,52.28,52.33,24500.0,41.9326,41.9807,41.9326,41.9727,24500.0
2005-02-04 13:40:00,52.35,52.46,52.35,52.45,33400.0,41.9887,42.077,41.9887,42.0689,33400.0
2005-02-04 13:50:00,52.45,52.48,52.42,52.48,67700.0,42.0689,42.093,42.0449,42.093,67700.0
2005-02-04 14:00:00,52.48,52.48,52.34,52.35,68300.0,42.093,42.093,41.9807,41.9887,68300.0
2005-02-04 14:10:00,52.36,52.4,52.16,52.16,70500.0,41.9967,42.0288,41.8363,41.8363,70500.0
2005-02-04 14:20:00,52.15,52.17,52.13,52.17,38600.0,41.8283,41.8443,41.8123,41.8443,38600.0
2005-02-04 14:30:00,52.16,52.17,52.1,52.11,46800.0,41.8363,41.8443,41.7882,41.7962,46800.0
2005-02-04 14:40:00,52.11,52.11,52.06,52.07,72500.0,41.7962,41.7962,41.7561,41.7641,72500.0
2005-02-04 14:50:00,52.06,52.16,52.04,52.11,71600.0,41.7561,41.8363,41.7401,41.7962,71600.0
2005-02-04 15:00:00,52.1,52.18,52.04,52.15,63100.0,41.7882,41.8524,41.7401,41.8283,63100.0
2005-02-04 15:10:00,52.15,52.2,52.14,52.15,71800.0,41.8283,41.8684,41.8203,41.8283,71800.0
2005-02-04 15:20:00,52.16,52.33,52.16,52.33,51900.0,41.8363,41.9727,41.8363,41.9727,51900.0
2005-02-04 15:30:00,52.33,52.5,52.33,52.48,62800.0,41.9727,42.109,41.9727,42.093,62800.0
2005-02-04 15:40:00,52.46,52.64,52.45,52.51,101700.0,42.077,42.2213,42.0689,42.1171,101700.0
2005-02-04 15:50:00,52.51,52.61,52.48,52.58,63900.0,42.1171,42.1973,42.093,42.1732,63900.0
2005-02-07 09:30:00,52.57,52.58,52.08,52.13,123900.0,42.1652,42.1732,41.7722,41.8123,123900.0
2005-02-07 09:40:00,52.09,52.38,52.07,52.38,70500.0,41.7802,42.0128,41.7641,42.0128,70500.0
2005-02-07 09:50:00,52.41,52.44,52.3,52.35,82100.0,42.0368,42.0609,41.9486,41.9887,82100.0
2005-02-07 10:00:00,52.33,52.42,52.27,52.28,30900.0,41.9727,42.0449,41.9246,41.9326,30900.0
2005-02-07 10:10:00,52.32,52.35,52.18,52.19,35000.0,41.9647,41.9887,41.8524,41.8604,35000.0
2005-02-07 10:20:00,52.22,52.22,52.05,52.06,78500.0,41.8845,41.8845,41.7481,41.7561,78500.0
2005-02-07 10:30:00,52.08,52.13,52.0,52.08,51600.0,41.7722,41.8123,41.708,41.7722,51600.0
2005-02-07 10:40:00,52.08,52.16,52.08,52.12,11700.0,41.7722,41.8363,41.7722,41.8042,11700.0
2005-02-07 10:50:00,52.12,52.12,52.04,52.06,16600.0,41.8042,41.8042,41.7401,41.7561,16600.0
2005-02-07 11:00:00,52.04,52.09,52.02,52.04,20600.0,41.7401,41.7802,41.724,41.7401,20600.0
2005-02-07 11:10:00,52.03,52.06,51.98,52.03,23500.0,41.7321,41.7561,41.692,41.7321,23500.0
2005-02-07 11:20:00,52.03,52.04,51.97,51.99,13700.0,41.7321,41.7401,41.6839,41.7,13700.0
2005-02-07 11:30:00,51.98,52.04,51.95,51.95,29800.0,41.692,41.7401,41.6679,41.6679,29800.0
2005-02-07 11:40:00,51.94,51.96,51.85,51.93,29000.0,41.6599,41.6759,41.5877,41.6519,29000.0
2005-02-07 11:50:00,51.94,51.94,51.81,51.81,30700.0,41.6599,41.6599,41.5556,41.5556,30700.0
2005-02-07 12:00:00,51.78,51.8,51.7,51.73,88200.0,41.5315,41.5476,41.4674,41.4914,88200.0
2005-02-07 12:10:00,51.72,51.75,51.7,51.74,22900.0,41.4834,41.5075,41.4674,41.4995,22900.0
2005-02-07 12:20:00,51.73,51.73,51.68,51.72,30900.0,41.4914,41.4914,41.4513,41.4834,30900.0
2005-02-07 12:30:00,51.72,51.76,51.72,51.73,24200.0,41.4834,41.5155,41.4834,41.4914,24200.0
2005-02-07 12:40:00,51.74,51.77,51.74,51.75,33200.0,41.4995,41.5235,41.4995,41.5075,33200.0
2005-02-07 12:50:00,51.75,51.82,51.73,51.82,14800.0,41.5075,41.5636,41.4914,41.5636,14800.0
2005-02-07 13:00:00,51.8,51.86,51.78,51.8,29200.0,41.5476,41.5957,41.5315,41.5476,29200.0
2005-02-07 13:10:00,51.8,51.83,51.75,51.75,10300.0,41.5476,41.5716,41.5075,41.5075,10300.0
2005-02-07 13:20:00,51.75,51.8,51.69,51.8,17400.0,41.5075,41.5476,41.4594,41.5476,17400.0
2005-02-07 13:30:00,51.8,51.8,51.75,51.76,11300.0,41.5476,41.5476,41.5075,41.5155,11300.0
2005-02-07 13:40:00,51.76,51.82,51.76,51.79,21100.0,41.5155,41.5636,41.5155,41.5396,21100.0
2005-02-07 13:50:00,51.79,51.79,51.59,51.59,31100.0,41.5396,41.5396,41.3791,41.3791,31100.0
2005-02-07 14:00:00,51.6,51.7,51.59,51.7,13300.0,41.3872,41.4674,41.3791,41.4674,13300.0
2005-02-07 14:10:00,51.72,51.75,51.7,51.71,19100.0,41.4834,41.5075,41.4674,41.4754,19100.0
2005-02-07 14:20:00,51.71,51.74,51.7,51.74,12300.0,41.4754,41.4995,41.4674,41.4995,12300.0
2005-02-07 14:30:00,51.75,51.79,51.65,51.69,21100.0,41.5075,41.5396,41.4273,41.4594,21100.0
2005-02-07 14:40:00,51.68,51.69,51.55,51.68,74100.0,41.4513,41.4594,41.3471,41.4513,74100.0
2005-02-07 14:50:00,51.69,51.89,51.69,51.74,42600.0,41.4594,41.6198,41.4594,41.4995,42600.0
2005-02-07 15:00:00,51.74,51.76,51.7,51.74,35500.0,41.4995,41.5155,41.4674,41.4995,35500.0
2005-02-07 15:10:00,51.75,51.78,51.69,51.74,26000.0,41.5075,41.5315,41.4594,41.4995,26000.0
2005-02-07 15:20:00,51.71,51.79,51.67,51.75,52900.0,41.4754,41.5396,41.4433,41.5075,52900.0
2005-02-07 15:30:00,51.75,51.77,51.67,51.68,30800.0,41.5075,41.5235,41.4433,41.4513,30800.0
2005-02-07 15:40:00,51.68,51.77,51.68,51.69,35400.0,41.4513,41.5235,41.4513,41.4594,35400.0
2005-02-07 15:50:00,51.7,51.75,51.68,51.71,89200.0,41.4674,41.5075,41.4513,41.4754,89200.0
2005-02-08 09:30:00,51.71,51.71,51.2,51.28,60100.0,41.4754,41.4754,41.0663,41.1305,60100.0
2005-02-08 09:40:00,51.24,51.25,51.05,51.12,47400.0,41.0984,41.1064,40.946,41.0022,47400.0
2005-02-08 09:50:00,51.12,51.28,51.01,51.28,46000.0,41.0022,41.1305,40.9139,41.1305,46000.0
2005-02-08 10:00:00,51.29,51.32,51.22,51.26,37700.0,41.1385,41.1626,41.0824,41.1145,37700.0
2005-02-08 10:10:00,51.27,51.38,51.27,51.35,23600.0,41.1225,41.2107,41.1225,41.1866,23600.0
2005-02-08 10:20:00,51.37,51.51,51.37,51.44,38700.0,41.2027,41.315,41.2027,41.2588,38700.0
2005-02-08 10:30:00,51.45,51.73,51.44,51.71,27500.0,41.2669,41.4914,41.2588,41.4754,27500.0
2005-02-08 10:40:00,51.71,51.75,51.6,51.6,21400.0,41.4754,41.5075,41.3872,41.3872,21400.0
2005-02-08 10:50:00,51.6,51.62,51.53,51.62,28500.0,41.3872,41.4032,41.331,41.4032,28500.0
2005-02-08 11:00:00,51.63,51.63,51.55,51.6,13800.0,41.4112,41.4112,41.3471,41.3872,13800.0
2005-02-08 11:10:00,51.61,51.68,51.6,51.68,13500.0,41.3952,41.4513,41.3872,41.4513,13500.0
2005-02-08 11:20:00,51.7,51.8,51.68,51.77,27400.0,41.4674,41.5476,41.4513,41.5235,27400.0
2005-02-08 11:30:00,51.78,51.86,51.57,51.6,32800.0,41.5315,41.5957,41.3631,41.3872,32800.0
2005-02-08 11:40:00,51.6,51.62,51.49,51.49,18600.0,41.3872,41.4032,41.2989,41.2989,18600.0
2005-02-08 11:50:00,51.48,51.58,51.42,51.58,23000.0,41.2909,41.3711,41.2428,41.3711,23000.0
2005-02-08 12:00:00,51.58,51.64,51.44,51.45,20700.0,41.3711,41.4192,41.2588,41.2669,20700.0
2005-02-08 12:10:00,51.44,51.44,51.3,51.33,25600.0,41.2588,41.2588,41.1465,41.1706,25600.0
2005-02-08 12:20:00,51.33,51.33,51.24,51.27,14700.0,41.1706,41.1706,41.0984,41.1225,14700.0
2005-02-08 12:30:00,51.28,51.32,51.21,51.21,35500.0,41.1305,41.1626,41.0744,41.0744,35500.0
2005-02-08 12:40:00,51.21,51.24,50.94,50.97,76400.0,41.0744,41.0984,40.8578,40.8819,76400.0
2005-02-08 12:50:00,50.98,50.98,50.79,50.81,83000.0,40.8899,40.8899,40.7375,40.7535,83000.0
2005-02-08 13:00:00,50.81,51.05,50.81,51.05,47900.0,40.7535,40.946,40.7535,40.946,47900.0
2005-02-08 13:10:00,51.08,51.08,51.03,51.04,23900.0,40.9701,40.9701,40.93,40.938,23900.0
2005-02-08 13:20:00,51.03,51.06,51.03,51.06,16500.0,40.93,40.954,40.93,40.954,16500.0
2005-02-08 13:30:00,51.05,51.06,50.96,50.99,41400.0,40.946,40.954,40.8738,40.8979,41400.0
2005-02-08 13:40:00,50.98,50.98,50.88,50.88,21300.0,40.8899,40.8899,40.8097,40.8097,21300.0
2005-02-08 13:50:00,50.89,50.95,50.87,50.95,40300.0,40.8177,40.8658,40.8016,40.8658,40300.0
2005-02-08 14:00:00,50.94,51.0,50.94,51.0,22000.0,40.8578,40.9059,40.8578,40.9059,22000.0
2005-02-08 14:10:00,51.0,51.16,51.0,51.1,39700.0,40.9059,41.0343,40.9059,40.9861,39700.0
2005-02-08 14:20:00,51.1,51.1,50.97,50.98,60300.0,40.9861,40.9861,40.8819,40.8899,60300.0
2005-02-08 14:30:00,50.98,50.99,50.91,50.94,62000.0,40.8899,40.8979,40.8337,40.8578,62000.0
2005-02-08 14:40:00,50.95,51.0,50.94,50.96,31700.0,40.8658,40.9059,40.8578,40.8738,31700.0
2005-02-08 14:50:00,50.98,50.99,50.96,50.98,30700.0,40.8899,40.8979,40.8738,40.8899,30700.0
2005-02-08 15:00:00,50.97,50.99,50.95,50.97,91600.0,40.8819,40.8979,40.8658,40.8819,91600.0
2005-02-08 15:10:00,50.97,50.98,50.96,50.97,35800.0,40.8819,40.8899,40.8738,40.8819,35800.0
2005-02-08 15:20:00,50.96,50.96,50.93,50.94,47200.0,40.8738,40.8738,40.8498,40.8578,47200.0
2005-02-08 15:30:00,50.94,50.99,50.93,50.96,90400.0,40.8578,40.8979,40.8498,40.8738,90400.0
2005-02-08 15:40:00,50.97,50.97,50.91,50.91,55100.0,40.8819,40.8819,40.8337,40.8337,55100.0
2005-02-08 15:50:00,50.92,50.98,50.91,50.98,64600.0,40.8418,40.8899,40.8337,40.8899,64600.0
2005-02-09 09:30:00,51.05,51.2,50.97,51.08,49500.0,40.946,41.0663,40.8819,40.9701,49500.0
2005-02-09 09:40:00,51.08,51.08,50.68,50.73,47700.0,40.9701,40.9701,40.6493,40.6894,47700.0
2005-02-09 09:50:00,50.74,50.76,50.54,50.58,36600.0,40.6974,40.7134,40.537,40.569,36600.0
2005-02-09 10:00:00,50.63,50.79,50.58,50.63,52800.0,40.6092,40.7375,40.569,40.6092,52800.0
2005-02-09 10:10:00,50.61,50.65,50.46,50.6,90300.0,40.5931,40.6252,40.4728,40.5851,90300.0
2005-02-09 10:20:00,50.6,50.65,50.4,50.41,78000.0,40.5851,40.6252,40.4247,40.4327,78000.0
2005-02-09 10:30:00,50.41,50.42,50.2,50.26,74200.0,40.4327,40.4407,40.2643,40.3124,74200.0
2005-02-09 10:40:00,50.21,50.26,50.15,50.25,52800.0,40.2723,40.3124,40.2242,40.3044,52800.0
2005-02-09 10:50:00,50.24,50.25,50.1,50.11,51100.0,40.2963,40.3044,40.1841,40.1921,51100.0
2005-02-09 11:00:00,50.11,50.23,50.08,50.13,49900.0,40.1921,40.2883,40.168,40.2081,49900.0
2005-02-09 11:10:00,50.14,50.2,50.08,50.13,64600.0,40.2161,40.2643,40.168,40.2081,64600.0
2005-02-09 11:20:00,50.14,50.18,50.06,50.06,32700.0,40.2161,40.2482,40.152,40.152,32700.0
2005-02-09 11:30:00,50.08,50.19,50.03,50.19,60000.0,40.168,40.2562,40.1279,40.2562,60000.0
2005-02-09 11:40:00,50.19,50.23,50.11,50.11,42100.0,40.2562,40.2883,40.1921,40.1921,42100.0
2005-02-09 11:50:00,50.11,50.14,50.03,50.12,23000.0,40.1921,40.2161,40.1279,40.2001,23000.0
2005-02-09 12:00:00,50.14,50.18,50.13,50.17,16700.0,40.2161,40.2482,40.2081,40.2402,16700.0
2005-02-09 12:10:00,50.17,50.18,50.11,50.14,29300.0,40.2402,40.2482,40.1921,40.2161,29300.0
2005-02-09 12:20:00,50.14,50.14,50.1,50.12,14100.0,40.2161,40.2161,40.1841,40.2001,14100.0
2005-02-09 12:30:00,50.13,50.19,50.13,50.18,42600.0,40.2081,40.2562,40.2081,40.2482,42600.0
2005-02-09 12:40:00,50.2,50.2,50.16,50.2,29100.0,40.2643,40.2643,40.2322,40.2643,29100.0
2005-02-09 12:50:00,50.2,50.33,50.2,50.23,22900.0,40.2643,40.3685,40.2643,40.2883,22900.0
2005-02-09 13:00:00,50.23,50.3,50.21,50.27,36500.0,40.2883,40.3445,40.2723,40.3204,36500.0
2005-02-09 13:10:00,50.27,50.36,50.25,50.29,15300.0,40.3204,40.3926,40.3044,40.3364,15300.0
2005-02-09 13:20:00,50.27,50.34,50.26,50.33,19900.0,40.3204,40.3765,40.3124,40.3685,19900.0
2005-02-09 13:30:00,50.31,50.42,50.31,50.37,21100.0,40.3525,40.4407,40.3525,40.4006,21100.0
2005-02-09 13:40:00,50.36,50.4,50.33,50.34,9500.0,40.3926,40.4247,40.3685,40.3765,9500.0
2005-02-09 13:50:00,50.33,50.44,50.31,50.36,21900.0,40.3685,40.4568,40.3525,40.3926,21900.0
2005-02-09 14:00:00,50.35,50.38,50.09,50.09,26100.0,40.3846,40.4086,40.176,40.176,26100.0
2005-02-09 14:10:00,50.13,50.2,50.1,50.19,34200.0,40.2081,40.2643,40.1841,40.2562,34200.0
2005-02-09 14:20:00,50.19,50.24,50.12,50.22,32800.0,40.2562,40.2963,40.2001,40.2803,32800.0
2005-02-09 14:30:00,50.2,50.23,50.12,50.22,92600.0,40.2643,40.2883,40.2001,40.2803,92600.0
2005-02-09 14:40:00,50.22,50.28,50.22,50.25,41000.0,40.2803,40.3284,40.2803,40.3044,41000.0
2005-02-09 14:50:00,50.25,50.26,50.15,50.2,27000.0,40.3044,40.3124,40.2242,40.2643,27000.0
2005-02-09 15:00:00,50.19,50.26,50.16,50.2,43700.0,40.2562,40.3124,40.2322,40.2643,43700.0
2005-02-09 15:10:00,50.19,50.2,50.11,50.15,42300.0,40.2562,40.2643,40.1921,40.2242,42300.0
2005-02-09 15:20:00,50.15,50.16,50.11,50.13,56300.0,40.2242,40.2322,40.1921,40.2081,56300.0
2005-02-09 15:30:00,50.13,50.21,50.07,50.16,63900.0,40.2081,40.2723,40.16,40.2322,63900.0
2005-02-09 15:40:00,50.16,50.16,50.08,50.08,33300.0,40.2322,40.2322,40.168,40.168,33300.0
2005-02-09 15:50:00,50.08,50.12,50.02,50.06,88200.0,40.168,40.2001,40.1199,40.152,88200.0
2005-02-10 09:30:00,50.1,50.39,49.8,49.88,94000.0,40.1841,40.4167,39.9434,40.0076,94000.0
2005-02-10 09:40:00,49.9,50.02,49.82,49.99,36600.0,40.0236,40.1199,39.9595,40.0958,36600.0
2005-02-10 09:50:00,49.99,49.99,49.83,49.86,41400.0,40.0958,40.0958,39.9675,39.9916,41400.0
2005-02-10 10:00:00,49.86,49.9,49.8,49.89,46200.0,39.9916,40.0236,39.9434,40.0156,46200.0
2005-02-10 10:10:00,49.9,49.91,49.69,49.88,50700.0,40.0236,40.0317,39.8552,40.0076,50700.0
2005-02-10 10:20:00,49.9,49.9,49.79,49.89,71500.0,40.0236,40.0236,39.9354,40.0156,71500.0
2005-02-10 10:30:00,49.9,50.0,49.85,49.92,64600.0,40.0236,40.1038,39.9835,40.0397,64600.0
2005-02-10 10:40:00,49.92,49.99,49.85,49.88,23500.0,40.0397,40.0958,39.9835,40.0076,23500.0
2005-02-10 10:50:00,49.89,49.93,49.85,49.86,18100.0,40.0156,40.0477,39.9835,39.9916,18100.0
2005-02-10 11:00:00,49.86,49.91,49.81,49.9,31800.0,39.9916,40.0317,39.9514,40.0236,31800.0
2005-02-10 11:10:00,49.9,49.94,49.79,49.82,32800.0,40.0236,40.0557,39.9354,39.9595,32800.0
2005-02-10 11:20:00,49.81,49.87,49.77,49.84,17200.0,39.9514,39.9996,39.9194,39.9755,17200.0
2005-02-10 11:30:00,49.83,49.84,49.8,49.82,12800.0,39.9675,39.9755,39.9434,39.9595,12800.0
2005-02-10 11:40:00,49.83,49.88,49.8,49.86,36000.0,39.9675,40.0076,39.9434,39.9916,36000.0
2005-02-10 11:50:00,49.82,49.9,49.79,49.88,16500.0,39.9595,40.0236,39.9354,40.0076,16500.0
2005-02-10 12:00:00,49.88,49.9,49.87,49.88,11400.0,40.0076,40.0236,39.9996,40.0076,11400.0
2005-02-10 12:10:00,49.89,49.89,49.86,49.89,26900.0,40.0156,40.0156,39.9916,40.0156,26900.0
2005-02-10 12:20:00,49.89,50.05,49.84,50.05,74400.0,40.0156,40.1439,39.9755,40.1439,74400.0
2005-02-10 12:30:00,50.04,50.06,49.92,49.93,24300.0,40.1359,40.152,40.0397,40.0477,24300.0
2005-02-10 12:40:00,49.93,49.96,49.9,49.92,34300.0,40.0477,40.0718,40.0236,40.0397,34300.0
2005-02-10 12:50:00,49.92,49.93,49.9,49.92,51200.0,40.0397,40.0477,40.0236,40.0397,51200.0
2005-02-10 13:00:00,49.91,49.95,49.91,49.91,30800.0,40.0317,40.0637,40.0317,40.0317,30800.0
2005-02-10 13:10:00,49.92,49.95,49.89,49.9,16100.0,40.0397,40.0637,40.0156,40.0236,16100.0
2005-02-10 13:20:00,49.9,50.03,49.87,50.03,23300.0,40.0236,40.1279,39.9996,40.1279,23300.0
2005-02-10 13:30:00,50.03,50.13,50.03,50.13,56500.0,40.1279,40.2081,40.1279,40.2081,56500.0
2005-02-10 13:40:00,50.13,50.19,50.06,50.19,30600.0,40.2081,40.2562,40.152,40.2562,30600.0
2005-02-10 13:50:00,50.18,50.21,50.15,50.21,15700.0,40.2482,40.2723,40.2242,40.2723,15700.0
2005-02-10 14:00:00,50.21,50.3,50.21,50.25,41600.0,40.2723,40.3445,40.2723,40.3044,41600.0
2005-02-10 14:10:00,50.25,50.47,50.25,50.29,82300.0,40.3044,40.4808,40.3044,40.3364,82300.0
2005-02-10 14:20:00,50.28,50.28,50.23,50.25,68100.0,40.3284,40.3284,40.2883,40.3044,68100.0
2005-02-10 14:30:00,50.24,50.25,50.2,50.21,26900.0,40.2963,40.3044,40.2643,40.2723,26900.0
2005-02-10 14:40:00,50.21,50.21,50.11,50.17,52600.0,40.2723,40.2723,40.1921,40.2402,52600.0
2005-02-10 14:50:00,50.17,50.2,50.12,50.2,49800.0,40.2402,40.2643,40.2001,40.2643,49800.0
2005-02-10 15:00:00,50.22,50.24,50.15,50.24,19900.0,40.2803,40.2963,40.2242,40.2963,19900.0
2005-02-10 15:10:00,50.24,50.24,50.2,50.22,21300.0,40.2963,40.2963,40.2643,40.2803,21300.0
2005-02-10 15:20:00,50.21,50.27,50.21,50.25,64200.0,40.2723,40.3204,40.2723,40.3044,64200.0
2005-02-10 15:30:00,50.25,50.27,50.23,50.23,36700.0,40.3044,40.3204,40.2883,40.2883,36700.0
2005-02-10 15:40:00,50.24,50.24,50.18,50.19,28000.0,40.2963,40.2963,40.2482,40.2562,28000.0
2005-02-10 15:50:00,50.19,50.27,50.09,50.19,49700.0,40.2562,40.3204,40.176,40.2562,49700.0
2005-02-11 09:30:00,50.37,50.94,50.36,50.8,82200.0,40.4006,40.8578,40.3926,40.7455,82200.0
2005-02-11 09:40:00,50.81,50.81,50.5,50.51,63900.0,40.7535,40.7535,40.5049,40.5129,63900.0
2005-02-11 09:50:00,50.52,50.6,50.4,50.48,80400.0,40.5209,40.5851,40.4247,40.4888,80400.0
2005-02-11 10:00:00,50.43,50.5,50.4,50.47,64100.0,40.4487,40.5049,40.4247,40.4808,64100.0
2005-02-11 10:10:00,50.46,50.49,50.42,50.47,25100.0,40.4728,40.4969,40.4407,40.4808,25100.0
2005-02-11 10:20:00,50.47,50.54,50.47,50.49,61200.0,40.4808,40.537,40.4808,40.4969,61200.0
2005-02-11 10:30:00,50.48,50.49,50.41,50.43,23000.0,40.4888,40.4969,40.4327,40.4487,23000.0
2005-02-11 10:40:00,50.43,50.43,50.33,50.33,36200.0,40.4487,40.4487,40.3685,40.3685,36200.0
2005-02-11 10:50:00,50.33,50.4,50.33,50.37,17400.0,40.3685,40.4247,40.3685,40.4006,17400.0
2005-02-11 11:00:00,50.39,50.58,50.38,50.52,111700.0,40.4167,40.569,40.4086,40.5209,111700.0
2005-02-11 11:10:00,50.53,50.88,50.53,50.83,65400.0,40.5289,40.8097,40.5289,40.7696,65400.0
2005-02-11 11:20:00,50.83,51.16,50.77,51.13,73500.0,40.7696,41.0343,40.7214,41.0102,73500.0
2005-02-11 11:30:00,51.17,51.26,50.95,50.99,46500.0,41.0423,41.1145,40.8658,40.8979,46500.0
2005-02-11 11:40:00,50.99,51.04,50.9,50.99,55500.0,40.8979,40.938,40.8257,40.8979,55500.0
2005-02-11 11:50:00,50.98,51.05,50.96,50.99,21000.0,40.8899,40.946,40.8738,40.8979,21000.0
2005-02-11 12:00:00,50.99,51.0,50.95,50.95,9700.0,40.8979,40.9059,40.8658,40.8658,9700.0
2005-02-11 12:10:00,51.0,51.08,50.95,51.0,35200.0,40.9059,40.9701,40.8658,40.9059,35200.0
2005-02-11 12:20:00,50.98,51.2,50.98,51.06,23500.0,40.8899,41.0663,40.8899,40.954,23500.0
2005-02-11 12:30:00,51.06,51.12,51.02,51.09,27200.0,40.954,41.0022,40.922,40.9781,27200.0
2005-02-11 12:40:00,51.07,51.12,51.04,51.11,15900.0,40.9621,41.0022,40.938,40.9941,15900.0
2005-02-11 12:50:00,51.09,51.27,51.09,51.24,29400.0,40.9781,41.1225,40.9781,41.0984,29400.0
2005-02-11 13:00:00,51.26,51.26,51.17,51.22,27200.0,41.1145,41.1145,41.0423,41.0824,27200.0
2005-02-11 13:10:00,51.22,51.23,51.17,51.17,8200.0,41.0824,41.0904,41.0423,41.0423,8200.0
2005-02-11 13:20:00,51.15,51.21,51.15,51.19,11100.0,41.0262,41.0744,41.0262,41.0583,11100.0
2005-02-11 13:30:00,51.16,51.27,51.14,51.27,18700.0,41.0343,41.1225,41.0182,41.1225,18700.0
2005-02-11 13:40:00,51.28,51.33,51.24,51.32,25600.0,41.1305,41.1706,41.0984,41.1626,25600.0
2005-02-11 13:50:00,51.32,51.33,51.26,51.27,28000.0,41.1626,41.1706,41.1145,41.1225,28000.0
2005-02-11 14:00:00,51.23,51.23,51.17,51.21,36700.0,41.0904,41.0904,41.0423,41.0744,36700.0
2005-02-11 14:10:00,51.19,51.24,51.19,51.21,12000.0,41.0583,41.0984,41.0583,41.0744,12000.0
2005-02-11 14:20:00,51.2,51.26,51.2,51.21,12300.0,41.0663,41.1145,41.0663,41.0744,12300.0
2005-02-11 14:30:00,51.21,51.26,51.2,51.21,26700.0,41.0744,41.1145,41.0663,41.0744,26700.0
2005-02-11 14:40:00,51.2,51.23,51.16,51.2,36900.0,41.0663,41.0904,41.0343,41.0663,36900.0
2005-02-11 14:50:00,51.2,51.24,51.19,51.2,6800.0,41.0663,41.0984,41.0583,41.0663,6800.0
2005-02-11 15:00:00,51.19,51.2,51.12,51.18,19000.0,41.0583,41.0663,41.0022,41.0503,19000.0
2005-02-11 15:10:00,51.18,51.2,51.16,51.16,13300.0,41.0503,41.0663,41.0343,41.0343,13300.0
2005-02-11 15:20:00,51.17,51.19,51.06,51.12,25400.0,41.0423,41.0583,40.954,41.0022,25400.0
2005-02-11 15:30:00,51.11,51.13,51.01,51.03,18500.0,40.9941,41.0102,40.9139,40.93,18500.0
2005-02-11 15:40:00,51.04,51.09,51.02,51.06,37600.0,40.938,40.9781,40.922,40.954,37600.0
2005-02-11 15:50:00,51.05,51.05,50.99,50.99,51200.0,40.946,40.946,40.8979,40.8979,51200.0
2005-02-14 09:30:00,51.14,51.18,50.95,51.0,39400.0,41.0182,41.0503,40.8658,40.9059,39400.0
2005-02-14 09:40:00,50.95,51.14,50.82,51.07,26200.0,40.8658,41.0182,40.7615,40.9621,26200.0
2005-02-14 09:50:00,51.05,51.09,50.86,50.86,25600.0,40.946,40.9781,40.7936,40.7936,25600.0
2005-02-14 10:00:00,50.87,50.87,50.72,50.75,29600.0,40.8016,40.8016,40.6813,40.7054,29600.0
2005-02-14 10:10:00,50.75,50.75,50.37,50.52,59500.0,40.7054,40.7054,40.4006,40.5209,59500.0
2005-02-14 10:20:00,50.53,50.8,50.53,50.71,42700.0,40.5289,40.7455,40.5289,40.6733,42700.0
2005-02-14 10:30:00,50.7,50.7,50.54,50.54,14900.0,40.6653,40.6653,40.537,40.537,14900.0
2005-02-14 10:40:00,50.54,50.62,50.43,50.52,15300.0,40.537,40.6011,40.4487,40.5209,15300.0
2005-02-14 10:50:00,50.51,50.55,50.42,50.45,14700.0,40.5129,40.545,40.4407,40.4648,14700.0
2005-02-14 11:00:00,50.46,50.51,50.39,50.49,22000.0,40.4728,40.5129,40.4167,40.4969,22000.0
2005-02-14 11:10:00,50.49,50.5,50.27,50.28,48400.0,40.4969,40.5049,40.3204,40.3284,48400.0
2005-02-14 11:20:00,50.26,50.27,50.23,50.23,47200.0,40.3124,40.3204,40.2883,40.2883,47200.0
2005-02-14 11:30:00,50.23,50.24,50.13,50.17,52000.0,40.2883,40.2963,40.2081,40.2402,52000.0
2005-02-14 11:40:00,50.16,50.25,50.13,50.24,62700.0,40.2322,40.3044,40.2081,40.2963,62700.0
2005-02-14 11:50:00,50.25,50.32,50.25,50.28,25700.0,40.3044,40.3605,40.3044,40.3284,25700.0
2005-02-14 12:00:00,50.31,50.31,50.08,50.16,21200.0,40.3525,40.3525,40.168,40.2322,21200.0
2005-02-14 12:10:00,50.16,50.32,50.16,50.29,16400.0,40.2322,40.3605,40.2322,40.3364,16400.0
2005-02-14 12:20:00,50.33,50.37,50.26,50.35,9200.0,40.3685,40.4006,40.3124,40.3846,9200.0
2005-02-14 12:30:00,50.33,50.37,50.24,50.24,12800.0,40.3685,40.4006,40.2963,40.2963,12800.0
2005-02-14 12:40:00,50.24,50.25,50.16,50.25,11000.0,40.2963,40.3044,40.2322,40.3044,11000.0
2005-02-14 12:50:00,50.22,50.25,50.2,50.25,6700.0,40.2803,40.3044,40.2643,40.3044,6700.0
2005-02-14 13:00:00,50.26,50.26,50.15,50.18,24700.0,40.3124,40.3124,40.2242,40.2482,24700.0
2005-02-14 13:10:00,50.18,50.19,50.12,50.16,12800.0,40.2482,40.2562,40.2001,40.2322,12800.0
2005-02-14 13:20:00,50.16,50.19,50.14,50.17,11200.0,40.2322,40.2562,40.2161,40.2402,11200.0
2005-02-14 13:30:00,50.17,50.19,50.11,50.14,23000.0,40.2402,40.2562,40.1921,40.2161,23000.0
2005-02-14 13:40:00,50.13,50.2,50.13,50.2,30200.0,40.2081,40.2643,40.2081,40.2643,30200.0
2005-02-14 13:50:00,50.21,50.31,50.19,50.23,20700.0,40.2723,40.3525,40.2562,40.2883,20700.0
2005-02-14 14:00:00,50.22,50.23,50.14,50.19,18300.0,40.2803,40.2883,40.2161,40.2562,18300.0
2005-02-14 14:10:00,50.18,50.21,50.13,50.18,9800.0,40.2482,40.2723,40.2081,40.2482,9800.0
2005-02-14 14:20:00,50.18,50.23,50.14,50.19,12000.0,40.2482,40.2883,40.2161,40.2562,12000.0
2005-02-14 14:30:00,50.19,50.25,50.1,50.19,30300.0,40.2562,40.3044,40.1841,40.2562,30300.0
2005-02-14 14:40:00,50.19,50.26,50.17,50.23,31500.0,40.2562,40.3124,40.2402,40.2883,31500.0
2005-02-14 14:50:00,50.23,50.38,50.23,50.38,15900.0,40.2883,40.4086,40.2883,40.4086,15900.0
2005-02-14 15:00:00,50.38,50.38,50.2,50.2,35400.0,40.4086,40.4086,40.2643,40.2643,35400.0
2005-02-14 15:10:00,50.2,50.25,50.17,50.23,44500.0,40.2643,40.3044,40.2402,40.2883,44500.0
2005-02-14 15:20:00,50.23,50.24,50.16,50.24,19100.0,40.2883,40.2963,40.2322,40.2963,19100.0
2005-02-14 15:30:00,50.24,50.28,50.21,50.27,58600.0,40.2963,40.3284,40.2723,40.3204,58600.0
2005-02-14 15:40:00,50.27,50.35,50.26,50.31,35400.0,40.3204,40.3846,40.3124,40.3525,35400.0
2005-02-14 15:50:00,50.31,50.31,50.23,50.26,44600.0,40.3525,40.3525,40.2883,40.3124,44600.0
2005-02-15 09:30:00,50.54,50.54,50.36,50.41,58600.0,40.537,40.537,40.3926,40.4327,58600.0
2005-02-15 09:40:00,50.39,50.39,50.16,50.22,28900.0,40.4167,40.4167,40.2322,40.2803,28900.0
2005-02-15 09:50:00,50.22,50.32,50.18,50.18,28800.0,40.2803,40.3605,40.2482,40.2482,28800.0
2005-02-15 10:00:00,50.18,50.19,50.05,50.15,23200.0,40.2482,40.2562,40.1439,40.2242,23200.0
2005-02-15 10:10:00,50.16,50.22,50.12,50.19,43100.0,40.2322,40.2803,40.2001,40.2562,43100.0
2005-02-15 10:20:00,50.19,50.2,50.03,50.03,38900.0,40.2562,40.2643,40.1279,40.1279,38900.0
2005-02-15 10:30:00,50.04,50.39,50.04,50.39,45800.0,40.1359,40.4167,40.1359,40.4167,45800.0
2005-02-15 10:40:00,50.39,50.41,50.19,50.41,42400.0,40.4167,40.4327,40.2562,40.4327,42400.0
2005-02-15 10:50:00,50.41,50.43,50.28,50.28,19600.0,40.4327,40.4487,40.3284,40.3284,19600.0
2005-02-15 11:00:00,50.28,50.4,50.28,50.37,22400.0,40.3284,40.4247,40.3284,40.4006,22400.0
2005-02-15 11:10:00,50.38,50.48,50.36,50.47,20500.0,40.4086,40.4888,40.3926,40.4808,20500.0
2005-02-15 11:20:00,50.48,50.54,50.47,50.54,10500.0,40.4888,40.537,40.4808,40.537,10500.0
2005-02-15 11:30:00,50.55,50.62,50.53,50.55,24900.0,40.545,40.6011,40.5289,40.545,24900.0
2005-02-15 11:40:00,50.55,50.56,50.5,50.54,18600.0,40.545,40.553,40.5049,40.537,18600.0
2005-02-15 11:50:00,50.53,50.58,50.45,50.5,12900.0,40.5289,40.569,40.4648,40.5049,12900.0
2005-02-15 12:00:00,50.5,50.51,50.35,50.38,21400.0,40.5049,40.5129,40.3846,40.4086,21400.0
2005-02-15 12:10:00,50.36,50.37,50.26,50.31,58700.0,40.3926,40.4006,40.3124,40.3525,58700.0
2005-02-15 12:20:00,50.31,50.4,50.31,50.4,37300.0,40.3525,40.4247,40.3525,40.4247,37300.0
2005-02-15 12:30:00,50.39,50.5,50.39,50.46,10300.0,40.4167,40.5049,40.4167,40.4728,10300.0
2005-02-15 12:40:00,50.46,50.48,50.43,50.48,8100.0,40.4728,40.4888,40.4487,40.4888,8100.0
2005-02-15 12:50:00,50.48,50.58,50.48,50.54,9700.0,40.4888,40.569,40.4888,40.537,9700.0
2005-02-15 13:00:00,50.54,50.58,50.46,50.51,10900.0,40.537,40.569,40.4728,40.5129,10900.0
2005-02-15 13:10:00,50.51,50.56,50.5,50.52,10800.0,40.5129,40.553,40.5049,40.5209,10800.0
2005-02-15 13:20:00,50.52,50.58,50.33,50.36,20400.0,40.5209,40.569,40.3685,40.3926,20400.0
2005-02-15 13:30:00,50.36,50.39,50.29,50.39,25400.0,40.3926,40.4167,40.3364,40.4167,25400.0
2005-02-15 13:40:00,50.39,50.46,50.38,50.43,15300.0,40.4167,40.4728,40.4086,40.4487,15300.0
2005-02-15 13:50:00,50.45,50.5,50.38,50.46,12600.0,40.4648,40.5049,40.4086,40.4728,12600.0
2005-02-15 14:00:00,50.46,50.49,50.4,50.4,14500.0,40.4728,40.4969,40.4247,40.4247,14500.0
2005-02-15 14:10:00,50.4,50.4,50.27,50.3,41800.0,40.4247,40.4247,40.3204,40.3445,41800.0
2005-02-15 14:20:00,50.3,50.43,50.27,50.43,26200.0,40.3445,40.4487,40.3204,40.4487,26200.0
2005-02-15 14:30:00,50.43,50.46,50.37,50.41,36800.0,40.4487,40.4728,40.4006,40.4327,36800.0
2005-02-15 14:40:00,50.41,50.41,50.37,50.38,13300.0,40.4327,40.4327,40.4006,40.4086,13300.0
2005-02-15 14:50:00,50.38,50.4,50.36,50.37,16000.0,40.4086,40.4247,40.3926,40.4006,16000.0
2005-02-15 15:00:00,50.38,50.39,50.25,50.28,52300.0,40.4086,40.4167,40.3044,40.3284,52300.0
2005-02-15 15:10:00,50.29,50.37,50.28,50.31,18800.0,40.3364,40.4006,40.3284,40.3525,18800.0
2005-02-15 15:20:00,50.32,50.35,50.32,50.35,22100.0,40.3605,40.3846,40.3605,40.3846,22100.0
2005-02-15 15:30:00,50.35,50.41,50.34,50.39,33000.0,40.3846,40.4327,40.3765,40.4167,33000.0
2005-02-15 15:40:00,50.39,50.42,50.32,50.4,48200.0,40.4167,40.4407,40.3605,40.4247,48200.0
2005-02-15 15:50:00,50.4,50.46,50.38,50.4,36100.0,40.4247,40.4728,40.4086,40.4247,36100.0
2005-02-16 09:30:00,50.4,50.4,50.23,50.31,56600.0,40.4247,40.4247,40.2883,40.3525,56600.0
2005-02-16 09:40:00,50.3,50.38,50.08,50.08,29600.0,40.3445,40.4086,40.168,40.168,29600.0
2005-02-16 09:50:00,50.07,50.23,50.07,50.14,18400.0,40.16,40.2883,40.16,40.2161,18400.0
2005-02-16 10:00:00,50.15,50.18,50.08,50.13,25100.0,40.2242,40.2482,40.168,40.2081,25100.0
2005-02-16 10:10:00,50.13,50.29,50.13,50.29,30400.0,40.2081,40.3364,40.2081,40.3364,30400.0
2005-02-16 10:20:00,50.29,50.32,50.18,50.23,17400.0,40.3364,40.3605,40.2482,40.2883,17400.0
2005-02-16 10:30:00,50.23,50.3,50.17,50.17,18900.0,40.2883,40.3445,40.2402,40.2402,18900.0
2005-02-16 10:40:00,50.17,50.32,50.16,50.26,17100.0,40.2402,40.3605,40.2322,40.3124,17100.0
2005-02-16 10:50:00,50.27,50.27,50.16,50.2,25700.0,40.3204,40.3204,40.2322,40.2643,25700.0
2005-02-16 11:00:00,50.2,50.27,50.16,50.19,15600.0,40.2643,40.3204,40.2322,40.2562,15600.0
2005-02-16 11:10:00,50.19,50.25,50.16,50.17,26100.0,40.2562,40.3044,40.2322,40.2402,26100.0
2005-02-16 11:20:00,50.17,50.17,50.06,50.08,36200.0,40.2402,40.2402,40.152,40.168,36200.0
2005-02-16 11:30:00,50.06,50.08,50.01,50.03,23900.0,40.152,40.168,40.1119,40.1279,23900.0
2005-02-16 11:40:00,50.03,50.08,50.02,50.05,15400.0,40.1279,40.168,40.1199,40.1439,15400.0
2005-02-16 11:50:00,50.04,50.06,49.96,49.98,82500.0,40.1359,40.152,40.0718,40.0878,82500.0
2005-02-16 12:00:00,49.99,50.02,49.96,49.97,15500.0,40.0958,40.1199,40.0718,40.0798,15500.0
2005-02-16 12:10:00,49.97,49.99,49.94,49.96,18500.0,40.0798,40.0958,40.0557,40.0718,18500.0
2005-02-16 12:20:00,49.96,50.0,49.93,49.95,30400.0,40.0718,40.1038,40.0477,40.0637,30400.0
2005-02-16 12:30:00,49.95,50.0,49.93,50.0,10900.0,40.0637,40.1038,40.0477,40.1038,10900.0
2005-02-16 12:40:00,50.03,50.06,49.98,49.98,9400.0,40.1279,40.152,40.0878,40.0878,9400.0
2005-02-16 12:50:00,49.97,49.97,49.94,49.95,10800.0,40.0798,40.0798,40.0557,40.0637,10800.0
2005-02-16 13:00:00,49.95,49.99,49.88,49.99,36300.0,40.0637,40.0958,40.0076,40.0958,36300.0
2005-02-16 13:10:00,49.98,50.0,49.97,49.99,69900.0,40.0878,40.1038,40.0798,40.0958,69900.0
2005-02-16 13:20:00,49.97,49.97,49.92,49.95,11500.0,40.0798,40.0798,40.0397,40.0637,11500.0
2005-02-16 13:30:00,49.94,49.98,49.88,49.95,18800.0,40.0557,40.0878,40.0076,40.0637,18800.0
2005-02-16 13:40:00,49.95,49.97,49.89,49.97,20600.0,40.0637,40.0798,40.0156,40.0798,20600.0
2005-02-16 13:50:00,49.98,50.0,49.95,49.98,13200.0,40.0878,40.1038,40.0637,40.0878,13200.0
2005-02-16 14:00:00,49.99,50.1,49.95,50.08,12600.0,40.0958,40.1841,40.0637,40.168,12600.0
2005-02-16 14:10:00,50.09,50.14,50.01,50.07,18000.0,40.176,40.2161,40.1119,40.16,18000.0
2005-02-16 14:20:00,50.04,50.15,50.04,50.14,40300.0,40.1359,40.2242,40.1359,40.2161,40300.0
2005-02-16 14:30:00,50.14,50.19,50.14,50.14,31400.0,40.2161,40.2562,40.2161,40.2161,31400.0
2005-02-16 14:40:00,50.14,50.28,50.14,50.24,46500.0,40.2161,40.3284,40.2161,40.2963,46500.0
2005-02-16 14:50:00,50.25,50.49,50.25,50.47,65200.0,40.3044,40.4969,40.3044,40.4808,65200.0
2005-02-16 15:00:00,50.47,50.49,50.38,50.4,71400.0,40.4808,40.4969,40.4086,40.4247,71400.0
2005-02-16 15:10:00,50.4,50.41,50.35,50.38,57300.0,40.4247,40.4327,40.3846,40.4086,57300.0
2005-02-16 15:20:00,50.38,50.41,50.35,50.4,92400.0,40.4086,40.4327,40.3846,40.4247,92400.0
2005-02-16 15:30:00,50.41,50.41,50.32,50.34,75800.0,40.4327,40.4327,40.3605,40.3765,75800.0
2005-02-16 15:40:00,50.35,50.4,50.34,50.4,58000.0,40.3846,40.4247,40.3765,40.4247,58000.0
2005-02-16 15:50:00,50.4,50.6,50.39,50.54,263200.0,40.4247,40.5851,40.4167,40.537,263200.0
2005-02-17 09:30:00,50.57,50.57,50.16,50.2,73600.0,40.561,40.561,40.2322,40.2643,73600.0
2005-02-17 09:40:00,50.2,50.56,50.19,50.5,41600.0,40.2643,40.553,40.2562,40.5049,41600.0
2005-02-17 09:50:00,50.51,50.6,50.45,50.45,62700.0,40.5129,40.5851,40.4648,40.4648,62700.0
2005-02-17 10:00:00,50.44,50.45,50.29,50.4,69500.0,40.4568,40.4648,40.3364,40.4247,69500.0
2005-02-17 10:10:00,50.44,50.44,50.16,50.24,88700.0,40.4568,40.4568,40.2322,40.2963,88700.0
2005-02-17 10:20:00,50.23,50.27,50.17,50.18,36700.0,40.2883,40.3204,40.2402,40.2482,36700.0
2005-02-17 10:30:00,50.17,50.24,50.06,50.19,84100.0,40.2402,40.2963,40.152,40.2562,84100.0
2005-02-17 10:40:00,50.18,50.19,50.0,50.03,71000.0,40.2482,40.2562,40.1038,40.1279,71000.0
2005-02-17 10:50:00,50.04,50.09,49.98,50.08,30800.0,40.1359,40.176,40.0878,40.168,30800.0
2005-02-17 11:00:00,50.05,50.21,50.05,50.21,45300.0,40.1439,40.2723,40.1439,40.2723,45300.0
2005-02-17 11:10:00,50.22,50.26,50.17,50.25,36000.0,40.2803,40.3124,40.2402,40.3044,36000.0
2005-02-17 11:20:00,50.24,50.42,50.21,50.31,34600.0,40.2963,40.4407,40.2723,40.3525,34600.0
2005-02-17 11:30:00,50.33,50.4,50.28,50.4,17600.0,40.3685,40.4247,40.3284,40.4247,17600.0
2005-02-17 11:40:00,50.4,50.5,50.33,50.44,64200.0,40.4247,40.5049,40.3685,40.4568,64200.0
2005-02-17 11:50:00,50.44,50.48,50.4,50.42,25500.0,40.4568,40.4888,40.4247,40.4407,25500.0
2005-02-17 12:00:00,50.41,50.57,50.36,50.57,50900.0,40.4327,40.561,40.3926,40.561,50900.0
2005-02-17 12:10:00,50.56,50.63,50.53,50.57,45500.0,40.553,40.6092,40.5289,40.561,45500.0
2005-02-17 12:20:00,50.59,50.65,50.46,50.46,30400.0,40.5771,40.6252,40.4728,40.4728,30400.0
2005-02-17 12:30:00,50.46,50.48,50.4,50.42,28100.0,40.4728,40.4888,40.4247,40.4407,28100.0
2005-02-17 12:40:00,50.42,50.46,50.4,50.41,11900.0,40.4407,40.4728,40.4247,40.4327,11900.0
2005-02-17 12:50:00,50.4,50.5,50.39,50.5,16500.0,40.4247,40.5049,40.4167,40.5049,16500.0
2005-02-17 13:00:00,50.5,50.51,50.4,50.4,20800.0,40.5049,40.5129,40.4247,40.4247,20800.0
2005-02-17 13:10:00,50.4,50.43,50.37,50.37,40400.0,40.4247,40.4487,40.4006,40.4006,40400.0
2005-02-17 13:20:00,50.37,50.38,50.28,50.3,70300.0,40.4006,40.4086,40.3284,40.3445,70300.0
2005-02-17 13:30:00,50.3,50.36,50.3,50.36,32500.0,40.3445,40.3926,40.3445,40.3926,32500.0
2005-02-17 13:40:00,50.36,50.36,50.26,50.27,39300.0,40.3926,40.3926,40.3124,40.3204,39300.0
2005-02-17 13:50:00,50.27,50.28,50.21,50.27,29000.0,40.3204,40.3284,40.2723,40.3204,29000.0
2005-02-17 14:00:00,50.26,50.29,50.2,50.2,24400.0,40.3124,40.3364,40.2643,40.2643,24400.0
2005-02-17 14:10:00,50.2,50.34,50.19,50.33,63800.0,40.2643,40.3765,40.2562,40.3685,63800.0
2005-02-17 14:20:00,50.32,50.36,50.26,50.27,35900.0,40.3605,40.3926,40.3124,40.3204,35900.0
2005-02-17 14:30:00,50.27,50.33,50.25,50.33,30300.0,40.3204,40.3685,40.3044,40.3685,30300.0
2005-02-17 14:40:00,50.31,50.33,50.19,50.19,43200.0,40.3525,40.3685,40.2562,40.2562,43200.0
2005-02-17 14:50:00,50.18,50.29,50.15,50.26,60900.0,40.2482,40.3364,40.2242,40.3124,60900.0
2005-02-17 15:00:00,50.26,50.27,50.16,50.24,34600.0,40.3124,40.3204,40.2322,40.2963,34600.0
2005-02-17 15:10:00,50.25,50.34,50.24,50.31,32300.0,40.3044,40.3765,40.2963,40.3525,32300.0
2005-02-17 15:20:00,50.31,50.32,50.11,50.24,95200.0,40.3525,40.3605,40.1921,40.2963,95200.0
2005-02-17 15:30:00,50.23,50.27,50.21,50.24,49800.0,40.2883,40.3204,40.2723,40.2963,49800.0
2005-02-17 15:40:00,50.24,50.3,50.24,50.25,51500.0,40.2963,40.3445,40.2963,40.3044,51500.0
2005-02-17 15:50:00,50.24,50.27,50.24,50.26,76200.0,40.2963,40.3204,40.2963,40.3124,76200.0
2005-02-18 09:30:00,50.5,50.6,50.4,50.4,128200.0,40.5049,40.5851,40.4247,40.4247,128200.0
2005-02-18 09:40:00,50.4,50.79,50.4,50.79,31600.0,40.4247,40.7375,40.4247,40.7375,31600.0
2005-02-18 09:50:00,50.79,50.85,50.7,50.82,76100.0,40.7375,40.7856,40.6653,40.7615,76100.0
2005-02-18 10:00:00,50.82,50.85,50.74,50.82,88900.0,40.7615,40.7856,40.6974,40.7615,88900.0
2005-02-18 10:10:00,50.83,50.92,50.75,50.76,27600.0,40.7696,40.8418,40.7054,40.7134,27600.0
2005-02-18 10:20:00,50.78,50.78,50.7,50.77,66700.0,40.7295,40.7295,40.6653,40.7214,66700.0
2005-02-18 10:30:00,50.75,50.8,50.7,50.73,10800.0,40.7054,40.7455,40.6653,40.6894,10800.0
2005-02-18 10:40:00,50.72,50.78,50.7,50.71,23600.0,40.6813,40.7295,40.6653,40.6733,23600.0
2005-02-18 10:50:00,50.7,50.85,50.7,50.82,33300.0,40.6653,40.7856,40.6653,40.7615,33300.0
2005-02-18 11:00:00,50.82,50.86,50.81,50.86,34300.0,40.7615,40.7936,40.7535,40.7936,34300.0
2005-02-18 11:10:00,50.84,50.94,50.84,50.94,38300.0,40.7776,40.8578,40.7776,40.8578,38300.0
2005-02-18 11:20:00,50.92,50.99,50.92,50.93,39600.0,40.8418,40.8979,40.8418,40.8498,39600.0
2005-02-18 11:30:00,50.93,50.94,50.87,50.87,25200.0,40.8498,40.8578,40.8016,40.8016,25200.0
2005-02-18 11:40:00,50.86,50.89,50.79,50.81,21300.0,40.7936,40.8177,40.7375,40.7535,21300.0
2005-02-18 11:50:00,50.81,50.81,50.63,50.73,28100.0,40.7535,40.7535,40.6092,40.6894,28100.0
2005-02-18 12:00:00,50.72,50.77,50.67,50.75,42100.0,40.6813,40.7214,40.6412,40.7054,42100.0
2005-02-18 12:10:00,50.75,50.79,50.72,50.79,16200.0,40.7054,40.7375,40.6813,40.7375,16200.0
2005-02-18 12:20:00,50.77,50.79,50.69,50.71,22200.0,40.7214,40.7375,40.6573,40.6733,22200.0
2005-02-18 12:30:00,50.71,50.85,50.7,50.85,31300.0,40.6733,40.7856,40.6653,40.7856,31300.0
2005-02-18 12:40:00,50.82,50.88,50.81,50.83,18300.0,40.7615,40.8097,40.7535,40.7696,18300.0
2005-02-18 12:50:00,50.82,50.98,50.81,50.97,20500.0,40.7615,40.8899,40.7535,40.8819,20500.0
2005-02-18 13:00:00,50.97,51.01,50.97,50.98,59500.0,40.8819,40.9139,40.8819,40.8899,59500.0
2005-02-18 13:10:00,50.97,50.97,50.89,50.92,9500.0,40.8819,40.8819,40.8177,40.8418,9500.0
2005-02-18 13:20:00,50.89,50.92,50.88,50.9,11600.0,40.8177,40.8418,40.8097,40.8257,11600.0
2005-02-18 13:30:00,50.89,50.92,50.86,50.88,11700.0,40.8177,40.8418,40.7936,40.8097,11700.0
2005-02-18 13:40:00,50.87,50.9,50.79,50.8,29300.0,40.8016,40.8257,40.7375,40.7455,29300.0
2005-02-18 13:50:00,50.8,50.89,50.8,50.86,37500.0,40.7455,40.8177,40.7455,40.7936,37500.0
2005-02-18 14:00:00,50.86,50.87,50.7,50.76,43000.0,40.7936,40.8016,40.6653,40.7134,43000.0
2005-02-18 14:10:00,50.76,50.85,50.76,50.84,29400.0,40.7134,40.7856,40.7134,40.7776,29400.0
2005-02-18 14:20:00,50.79,50.85,50.78,50.85,19200.0,40.7375,40.7856,40.7295,40.7856,19200.0
2005-02-18 14:30:00,50.84,50.94,50.84,50.93,35600.0,40.7776,40.8578,40.7776,40.8498,35600.0
2005-02-18 14:40:00,50.92,51.0,50.92,50.99,32200.0,40.8418,40.9059,40.8418,40.8979,32200.0
2005-02-18 14:50:00,50.98,51.0,50.92,50.93,41300.0,40.8899,40.9059,40.8418,40.8498,41300.0
2005-02-18 15:00:00,50.93,50.93,50.86,50.87,21300.0,40.8498,40.8498,40.7936,40.8016,21300.0
2005-02-18 15:10:00,50.86,50.86,50.77,50.79,17400.0,40.7936,40.7936,40.7214,40.7375,17400.0
2005-02-18 15:20:00,50.8,50.8,50.7,50.73,33000.0,40.7455,40.7455,40.6653,40.6894,33000.0
2005-02-18 15:30:00,50.72,50.75,50.7,50.73,59800.0,40.6813,40.7054,40.6653,40.6894,59800.0
2005-02-18 15:40:00,50.72,50.73,50.5,50.65,85300.0,40.6813,40.6894,40.5049,40.6252,85300.0
2005-02-18 15:50:00,50.64,50.78,50.63,50.77,49200.0,40.6172,40.7295,40.6092,40.7214,49200.0
2005-02-22 09:30:00,50.68,50.69,50.38,50.45,88800.0,40.6493,40.6573,40.4086,40.4648,88800.0
2005-02-22 09:40:00,50.47,50.63,50.47,50.6,79300.0,40.4808,40.6092,40.4808,40.5851,79300.0
2005-02-22 09:50:00,50.56,50.56,50.27,50.3,43200.0,40.553,40.553,40.3204,40.3445,43200.0
2005-02-22 10:00:00,50.3,50.43,50.3,50.34,46900.0,40.3445,40.4487,40.3445,40.3765,46900.0
2005-02-22 10:10:00,50.34,50.41,50.3,50.31,35500.0,40.3765,40.4327,40.3445,40.3525,35500.0
2005-02-22 10:20:00,50.3,50.5,50.29,50.43,35600.0,40.3445,40.5049,40.3364,40.4487,35600.0
2005-02-22 10:30:00,50.43,50.52,50.39,50.5,21900.0,40.4487,40.5209,40.4167,40.5049,21900.0
2005-02-22 10:40:00,50.5,50.67,50.5,50.67,29700.0,40.5049,40.6412,40.5049,40.6412,29700.0
2005-02-22 10:50:00,50.69,50.76,50.55,50.59,20600.0,40.6573,40.7134,40.545,40.5771,20600.0
2005-02-22 11:00:00,50.55,50.62,50.46,50.54,63400.0,40.545,40.6011,40.4728,40.537,63400.0
2005-02-22 11:10:00,50.53,50.56,50.38,50.45,44000.0,40.5289,40.553,40.4086,40.4648,44000.0
2005-02-22 11:20:00,50.45,50.48,50.37,50.37,22200.0,40.4648,40.4888,40.4006,40.4006,22200.0
2005-02-22 11:30:00,50.37,50.44,50.35,50.42,33800.0,40.4006,40.4568,40.3846,40.4407,33800.0
2005-02-22 11:40:00,50.41,50.59,50.41,50.52,42100.0,40.4327,40.5771,40.4327,40.5209,42100.0
2005-02-22 11:50:00,50.52,50.52,50.34,50.36,17400.0,40.5209,40.5209,40.3765,40.3926,17400.0
2005-02-22 12:00:00,50.35,50.37,50.3,50.3,30500.0,40.3846,40.4006,40.3445,40.3445,30500.0
2005-02-22 12:10:00,50.3,50.31,50.08,50.08,30400.0,40.3445,40.3525,40.168,40.168,30400.0
2005-02-22 12:20:00,50.1,50.13,49.95,49.99,55100.0,40.1841,40.2081,40.0637,40.0958,55100.0
2005-02-22 12:30:00,49.99,50.01,49.8,49.82,38500.0,40.0958,40.1119,39.9434,39.9595,38500.0
2005-02-22 12:40:00,49.82,49.88,49.79,49.86,50600.0,39.9595,40.0076,39.9354,39.9916,50600.0
2005-02-22 12:50:00,49.86,49.93,49.8,49.81,46600.0,39.9916,40.0477,39.9434,39.9514,46600.0
2005-02-22 13:00:00,49.81,49.86,49.73,49.75,72000.0,39.9514,39.9916,39.8873,39.9033,72000.0
2005-02-22 13:10:00,49.76,49.8,49.67,49.79,113600.0,39.9113,39.9434,39.8392,39.9354,113600.0
2005-02-22 13:20:00,49.78,49.93,49.78,49.9,22900.0,39.9274,40.0477,39.9274,40.0236,22900.0
2005-02-22 13:30:00,49.91,49.93,49.85,49.89,21400.0,40.0317,40.0477,39.9835,40.0156,21400.0
2005-02-22 13:40:00,49.91,50.05,49.91,49.93,20400.0,40.0317,40.1439,40.0317,40.0477,20400.0
2005-02-22 13:50:00,49.93,50.0,49.87,49.97,36600.0,40.0477,40.1038,39.9996,40.0798,36600.0
2005-02-22 14:00:00,49.96,49.98,49.86,49.91,23200.0,40.0718,40.0878,39.9916,40.0317,23200.0
2005-02-22 14:10:00,49.92,49.96,49.83,49.83,40800.0,40.0397,40.0718,39.9675,39.9675,40800.0
2005-02-22 14:20:00,49.84,49.88,49.72,49.76,20600.0,39.9755,40.0076,39.8793,39.9113,20600.0
2005-02-22 14:30:00,49.78,49.82,49.73,49.73,18000.0,39.9274,39.9595,39.8873,39.8873,18000.0
2005-02-22 14:40:00,49.73,49.75,49.65,49.71,25800.0,39.8873,39.9033,39.8231,39.8712,25800.0
2005-02-22 14:50:00,49.71,49.72,49.67,49.71,26900.0,39.8712,39.8793,39.8392,39.8712,26900.0
2005-02-22 15:00:00,49.7,49.71,49.6,49.62,30500.0,39.8632,39.8712,39.783,39.7991,30500.0
2005-02-22 15:10:00,49.61,49.67,49.55,49.59,46400.0,39.791,39.8392,39.7429,39.775,46400.0
2005-02-22 15:20:00,49.59,49.66,49.58,49.62,23800.0,39.775,39.8311,39.767,39.7991,23800.0
2005-02-22 15:30:00,49.63,49.65,49.56,49.58,49600.0,39.8071,39.8231,39.7509,39.767,49600.0
2005-02-22 15:40:00,49.57,49.58,49.54,49.56,72500.0,39.7589,39.767,39.7349,39.7509,72500.0
2005-02-22 15:50:00,49.57,49.8,49.57,49.8,141200.0,39.7589,39.9434,39.7589,39.9434,141200.0
2005-02-23 09:30:00,49.78,50.09,49.78,49.85,72800.0,39.9274,40.176,39.9274,39.9835,72800.0
2005-02-23 09:40:00,49.85,49.85,49.44,49.75,102400.0,39.9835,39.9835,39.6547,39.9033,102400.0
2005-02-23 09:50:00,49.76,49.97,49.67,49.72,72900.0,39.9113,40.0798,39.8392,39.8793,72900.0
2005-02-23 10:00:00,49.71,49.74,49.66,49.72,41100.0,39.8712,39.8953,39.8311,39.8793,41100.0
2005-02-23 10:10:00,49.71,49.84,49.69,49.79,23900.0,39.8712,39.9755,39.8552,39.9354,23900.0
2005-02-23 10:20:00,49.78,49.87,49.73,49.87,33500.0,39.9274,39.9996,39.8873,39.9996,33500.0
2005-02-23 10:30:00,49.87,49.96,49.85,49.88,23700.0,39.9996,40.0718,39.9835,40.0076,23700.0
2005-02-23 10:40:00,49.87,49.93,49.81,49.88,16500.0,39.9996,40.0477,39.9514,40.0076,16500.0
2005-02-23 10:50:00,49.88,49.9,49.76,49.9,13600.0,40.0076,40.0236,39.9113,40.0236,13600.0
2005-02-23 11:00:00,49.91,49.98,49.85,49.85,22900.0,40.0317,40.0878,39.9835,39.9835,22900.0
2005-02-23 11:10:00,49.88,49.95,49.8,49.95,15900.0,40.0076,40.0637,39.9434,40.0637,15900.0
2005-02-23 11:20:00,49.92,49.96,49.9,49.95,7700.0,40.0397,40.0718,40.0236,40.0637,7700.0
2005-02-23 11:30:00,49.94,50.0,49.92,49.97,13600.0,40.0557,40.1038,40.0397,40.0798,13600.0
2005-02-23 11:40:00,49.97,50.03,49.93,50.03,23900.0,40.0798,40.1279,40.0477,40.1279,23900.0
2005-02-23 11:50:00,49.99,50.0,49.93,50.0,22100.0,40.0958,40.1038,40.0477,40.1038,22100.0
2005-02-23 12:00:00,50.0,50.1,50.0,50.05,13000.0,40.1038,40.1841,40.1038,40.1439,13000.0
2005-02-23 12:10:00,50.05,50.06,49.99,50.02,19700.0,40.1439,40.152,40.0958,40.1199,19700.0
2005-02-23 12:20:00,50.03,50.09,50.0,50.02,12300.0,40.1279,40.176,40.1038,40.1199,12300.0
2005-02-23 12:30:00,50.02,50.05,50.0,50.01,6900.0,40.1199,40.1439,40.1038,40.1119,6900.0
2005-02-23 12:40:00,50.01,50.01,49.99,50.01,4400.0,40.1119,40.1119,40.0958,40.1119,4400.0
2005-02-23 12:50:00,49.99,50.0,49.98,49.98,3700.0,40.0958,40.1038,40.0878,40.0878,3700.0
2005-02-23 13:00:00,49.99,50.01,49.91,49.91,22100.0,40.0958,40.1119,40.0317,40.0317,22100.0
2005-02-23 13:10:00,49.9,49.9,49.85,49.87,13700.0,40.0236,40.0236,39.9835,39.9996,13700.0
2005-02-23 13:20:00,49.88,49.9,49.8,49.8,15200.0,40.0076,40.0236,39.9434,39.9434,15200.0
2005-02-23 13:30:00,49.8,49.87,49.78,49.83,6600.0,39.9434,39.9996,39.9274,39.9675,6600.0
2005-02-23 13:40:00,49.86,49.9,49.79,49.84,17900.0,39.9916,40.0236,39.9354,39.9755,17900.0
2005-02-23 13:50:00,49.85,49.9,49.8,49.8,18600.0,39.9835,40.0236,39.9434,39.9434,18600.0
2005-02-23 14:00:00,49.81,49.84,49.77,49.79,22400.0,39.9514,39.9755,39.9194,39.9354,22400.0
2005-02-23 14:10:00,49.79,49.8,49.67,49.76,15300.0,39.9354,39.9434,39.8392,39.9113,15300.0
2005-02-23 14:20:00,49.76,49.87,49.73,49.84,23900.0,39.9113,39.9996,39.8873,39.9755,23900.0
2005-02-23 14:30:00,49.81,49.96,49.8,49.91,15400.0,39.9514,40.0718,39.9434,40.0317,15400.0
2005-02-23 14:40:00,49.91,49.99,49.85,49.92,21200.0,40.0317,40.0958,39.9835,40.0397,21200.0
2005-02-23 14:50:00,49.91,49.97,49.81,49.81,15300.0,40.0317,40.0798,39.9514,39.9514,15300.0
2005-02-23 15:00:00,49.81,49.86,49.72,49.85,18900.0,39.9514,39.9916,39.8793,39.9835,18900.0
2005-02-23 15:10:00,49.84,49.96,49.82,49.96,21100.0,39.9755,40.0718,39.9595,40.0718,21100.0
2005-02-23 15:20:00,49.94,49.96,49.89,49.89,14900.0,40.0557,40.0718,40.0156,40.0156,14900.0
2005-02-23 15:30:00,49.89,49.92,49.84,49.86,28300.0,40.0156,40.0397,39.9755,39.9916,28300.0
2005-02-23 15:40:00,49.86,49.86,49.79,49.81,23500.0,39.9916,39.9916,39.9354,39.9514,23500.0
2005-02-23 15:50:00,49.81,49.83,49.73,49.74,41800.0,39.9514,39.9675,39.8873,39.8953,41800.0
2005-02-24 09:30:00,49.84,50.03,49.5,49.52,44600.0,39.9755,40.1279,39.7028,39.7188,44600.0
2005-02-24 09:40:00,49.53,49.96,49.53,49.83,30400.0,39.7269,40.0718,39.7269,39.9675,30400.0
2005-02-24 09:50:00,49.83,49.83,49.28,49.3,77600.0,39.9675,39.9675,39.5263,39.5424,77600.0
2005-02-24 10:00:00,49.29,49.41,49.29,49.34,48400.0,39.5344,39.6306,39.5344,39.5745,48400.0
2005-02-24 10:10:00,49.35,49.48,49.33,49.43,38500.0,39.5825,39.6868,39.5665,39.6467,38500.0
2005-02-24 10:20:00,49.47,49.74,49.47,49.71,32600.0,39.6787,39.8953,39.6787,39.8712,32600.0
2005-02-24 10:30:00,49.66,49.88,49.64,49.84,21200.0,39.8311,40.0076,39.8151,39.9755,21200.0
2005-02-24 10:40:00,49.8,49.87,49.66,49.67,25100.0,39.9434,39.9996,39.8311,39.8392,25100.0
2005-02-24 10:50:00,49.67,49.73,49.54,49.55,15500.0,39.8392,39.8873,39.7349,39.7429,15500.0
2005-02-24 11:00:00,49.55,49.75,49.54,49.69,15500.0,39.7429,39.9033,39.7349,39.8552,15500.0
2005-02-24 11:10:00,49.69,49.73,49.6,49.71,52000.0,39.8552,39.8873,39.783,39.8712,52000.0
2005-02-24 11:20:00,49.72,49.86,49.71,49.81,44000.0,39.8793,39.9916,39.8712,39.9514,44000.0
2005-02-24 11:30:00,49.79,49.79,49.68,49.68,11100.0,39.9354,39.9354,39.8472,39.8472,11100.0
2005-02-24 11:40:00,49.66,49.78,49.64,49.75,11500.0,39.8311,39.9274,39.8151,39.9033,11500.0
2005-02-24 11:50:00,49.69,49.71,49.66,49.68,9900.0,39.8552,39.8712,39.8311,39.8472,9900.0
2005-02-24 12:00:00,49.68,49.68,49.62,49.65,9200.0,39.8472,39.8472,39.7991,39.8231,9200.0
2005-02-24 12:10:00,49.66,49.71,49.61,49.61,10000.0,39.8311,39.8712,39.791,39.791,10000.0
2005-02-24 12:20:00,49.57,49.6,49.55,49.57,38500.0,39.7589,39.783,39.7429,39.7589,38500.0
2005-02-24 12:30:00,49.58,49.6,49.56,49.56,15100.0,39.767,39.783,39.7509,39.7509,15100.0
2005-02-24 12:40:00,49.55,49.55,49.48,49.5,28200.0,39.7429,39.7429,39.6868,39.7028,28200.0
2005-02-24 12:50:00,49.5,49.5,49.36,49.37,34100.0,39.7028,39.7028,39.5905,39.5985,34100.0
2005-02-24 13:00:00,49.37,49.53,49.36,49.45,45300.0,39.5985,39.7269,39.5905,39.6627,45300.0
2005-02-24 13:10:00,49.44,49.45,49.4,49.41,26700.0,39.6547,39.6627,39.6226,39.6306,26700.0
2005-02-24 13:20:00,49.42,49.47,49.37,49.42,58800.0,39.6386,39.6787,39.5985,39.6386,58800.0
2005-02-24 13:30:00,49.42,49.45,49.35,49.41,92200.0,39.6386,39.6627,39.5825,39.6306,92200.0
2005-02-24 13:40:00,49.38,49.41,49.33,49.36,30500.0,39.6066,39.6306,39.5665,39.5905,30500.0
2005-02-24 13:50:00,49.37,49.41,49.31,49.35,39100.0,39.5985,39.6306,39.5504,39.5825,39100.0
2005-02-24 14:00:00,49.35,49.37,49.31,49.32,24000.0,39.5825,39.5985,39.5504,39.5584,24000.0
2005-02-24 14:10:00,49.35,49.55,49.35,49.55,72800.0,39.5825,39.7429,39.5825,39.7429,72800.0
2005-02-24 14:20:00,49.55,49.72,49.55,49.63,27000.0,39.7429,39.8793,39.7429,39.8071,27000.0
2005-02-24 14:30:00,49.63,49.72,49.57,49.64,21600.0,39.8071,39.8793,39.7589,39.8151,21600.0
2005-02-24 14:40:00,49.65,49.75,49.62,49.72,15500.0,39.8231,39.9033,39.7991,39.8793,15500.0
2005-02-24 14:50:00,49.73,49.82,49.73,49.74,27000.0,39.8873,39.9595,39.8873,39.8953,27000.0
2005-02-24 15:00:00,49.75,49.83,49.74,49.82,31300.0,39.9033,39.9675,39.8953,39.9595,31300.0
2005-02-24 15:10:00,49.83,49.98,49.82,49.97,59400.0,39.9675,40.0878,39.9595,40.0798,59400.0
2005-02-24 15:20:00,49.96,50.0,49.85,49.86,55200.0,40.0718,40.1038,39.9835,39.9916,55200.0
2005-02-24 15:30:00,49.85,49.98,49.78,49.91,53000.0,39.9835,40.0878,39.9274,40.0317,53000.0
2005-02-24 15:40:00,49.92,49.96,49.92,49.93,34200.0,40.0397,40.0718,40.0397,40.0477,34200.0
2005-02-24 15:50:00,49.94,50.07,49.93,50.04,40200.0,40.0557,40.16,40.0477,40.1359,40200.0
2005-02-25 09:30:00,50.1,50.2,49.95,50.0,32200.0,40.1841,40.2643,40.0637,40.1038,32200.0
2005-02-25 09:40:00,49.95,50.04,49.8,49.91,38600.0,40.0637,40.1359,39.9434,40.0317,38600.0
2005-02-25 09:50:00,49.95,49.96,49.81,49.87,12900.0,40.0637,40.0718,39.9514,39.9996,12900.0
2005-02-25 10:00:00,49.89,49.95,49.73,49.9,20000.0,40.0156,40.0637,39.8873,40.0236,20000.0
2005-02-25 10:10:00,49.91,49.91,49.8,49.86,15100.0,40.0317,40.0317,39.9434,39.9916,15100.0
2005-02-25 10:20:00,49.87,49.95,49.78,49.95,10200.0,39.9996,40.0637,39.9274,40.0637,10200.0
2005-02-25 10:30:00,49.95,49.98,49.78,49.83,17000.0,40.0637,40.0878,39.9274,39.9675,17000.0
2005-02-25 10:40:00,49.8,49.92,49.8,49.84,16500.0,39.9434,40.0397,39.9434,39.9755,16500.0
2005-02-25 10:50:00,49.84,50.0,49.84,50.0,20500.0,39.9755,40.1038,39.9755,40.1038,20500.0
2005-02-25 11:00:00,50.0,50.26,50.0,50.19,25300.0,40.1038,40.3124,40.1038,40.2562,25300.0
2005-02-25 11:10:00,50.14,50.21,50.05,50.08,21500.0,40.2161,40.2723,40.1439,40.168,21500.0
2005-02-25 11:20:00,50.08,50.17,50.07,50.13,31400.0,40.168,40.2402,40.16,40.2081,31400.0
2005-02-25 11:30:00,50.16,50.2,50.12,50.14,20600.0,40.2322,40.2643,40.2001,40.2161,20600.0
2005-02-25 11:40:00,50.14,50.2,50.14,50.2,21900.0,40.2161,40.2643,40.2161,40.2643,21900.0
2005-02-25 11:50:00,50.2,50.37,50.2,50.28,22500.0,40.2643,40.4006,40.2643,40.3284,22500.0
2005-02-25 12:00:00,50.27,50.3,50.27,50.29,14100.0,40.3204,40.3445,40.3204,40.3364,14100.0
2005-02-25 12:10:00,50.29,50.29,50.17,50.17,14700.0,40.3364,40.3364,40.2402,40.2402,14700.0
2005-02-25 12:20:00,50.17,50.18,50.12,50.13,28500.0,40.2402,40.2482,40.2001,40.2081,28500.0
2005-02-25 12:30:00,50.12,50.13,49.97,49.99,48100.0,40.2001,40.2081,40.0798,40.0958,48100.0
2005-02-25 12:40:00,49.99,50.03,49.95,49.99,30500.0,40.0958,40.1279,40.0637,40.0958,30500.0
2005-02-25 12:50:00,49.99,49.99,49.98,49.99,16500.0,40.0958,40.0958,40.0878,40.0958,16500.0
2005-02-25 13:00:00,49.99,50.08,49.98,50.08,23200.0,40.0958,40.168,40.0878,40.168,23200.0
2005-02-25 13:10:00,50.07,50.11,50.03,50.03,12700.0,40.16,40.1921,40.1279,40.1279,12700.0
2005-02-25 13:20:00,50.04,50.06,50.0,50.0,18200.0,40.1359,40.152,40.1038,40.1038,18200.0
2005-02-25 13:30:00,50.0,50.1,50.0,50.1,7100.0,40.1038,40.1841,40.1038,40.1841,7100.0
2005-02-25 13:40:00,50.1,50.15,50.1,50.13,6700.0,40.1841,40.2242,40.1841,40.2081,6700.0
2005-02-25 13:50:00,50.13,50.17,50.13,50.15,6400.0,40.2081,40.2402,40.2081,40.2242,6400.0
2005-02-25 14:00:00,50.14,50.19,50.14,50.15,7800.0,40.2161,40.2562,40.2161,40.2242,7800.0
2005-02-25 14:10:00,50.14,50.25,50.14,50.24,18100.0,40.2161,40.3044,40.2161,40.2963,18100.0
2005-02-25 14:20:00,50.24,50.28,50.19,50.2,9600.0,40.2963,40.3284,40.2562,40.2643,9600.0
2005-02-25 14:30:00,50.21,50.22,50.14,50.16,22100.0,40.2723,40.2803,40.2161,40.2322,22100.0
2005-02-25 14:40:00,50.16,50.16,50.06,50.06,24100.0,40.2322,40.2322,40.152,40.152,24100.0
2005-02-25 14:50:00,50.05,50.05,50.04,50.04,30900.0,40.1439,40.1439,40.1359,40.1359,30900.0
2005-02-25 15:00:00,50.04,50.04,50.0,50.0,36600.0,40.1359,40.1359,40.1038,40.1038,36600.0
2005-02-25 15:10:00,50.01,50.09,50.0,50.03,70400.0,40.1119,40.176,40.1038,40.1279,70400.0
2005-02-25 15:20:00,50.03,50.05,49.99,50.04,45100.0,40.1279,40.1439,40.0958,40.1359,45100.0
2005-02-25 15:30:00,50.04,50.09,50.02,50.07,40000.0,40.1359,40.176,40.1199,40.16,40000.0
2005-02-25 15:40:00,50.07,50.08,50.02,50.04,51200.0,40.16,40.168,40.1199,40.1359,51200.0
2005-02-25 15:50:00,50.04,50.04,50.0,50.03,87700.0,40.1359,40.1359,40.1038,40.1279,87700.0
2005-02-28 09:30:00,49.73,49.74,49.68,49.72,36000.0,39.8873,39.8953,39.8472,39.8793,36000.0
2005-02-28 09:40:00,49.74,49.8,49.66,49.67,51800.0,39.8953,39.9434,39.8311,39.8392,51800.0
2005-02-28 09:50:00,49.67,49.91,49.6,49.86,14100.0,39.8392,40.0317,39.783,39.9916,14100.0
2005-02-28 10:00:00,49.89,49.95,49.77,49.89,12500.0,40.0156,40.0637,39.9194,40.0156,12500.0
2005-02-28 10:10:00,49.92,49.99,49.84,49.95,9300.0,40.0397,40.0958,39.9755,40.0637,9300.0
2005-02-28 10:20:00,49.97,50.04,49.91,50.03,15800.0,40.0798,40.1359,40.0317,40.1279,15800.0
2005-02-28 10:30:00,50.03,50.11,49.99,50.1,8600.0,40.1279,40.1921,40.0958,40.1841,8600.0
2005-02-28 10:40:00,50.1,50.14,50.05,50.13,27300.0,40.1841,40.2161,40.1439,40.2081,27300.0
2005-02-28 10:50:00,50.12,50.13,50.04,50.07,13600.0,40.2001,40.2081,40.1359,40.16,13600.0
2005-02-28 11:00:00,50.07,50.09,49.94,49.96,40100.0,40.16,40.176,40.0557,40.0718,40100.0
2005-02-28 11:10:00,49.96,49.97,49.95,49.97,9700.0,40.0718,40.0798,40.0637,40.0798,9700.0
2005-02-28 11:20:00,49.97,50.03,49.96,49.98,16300.0,40.0798,40.1279,40.0718,40.0878,16300.0
2005-02-28 11:30:00,49.98,49.98,49.83,49.89,23800.0,40.0878,40.0878,39.9675,40.0156,23800.0
2005-02-28 11:40:00,49.89,49.89,49.78,49.78,13200.0,40.0156,40.0156,39.9274,39.9274,13200.0
2005-02-28 11:50:00,49.76,49.81,49.76,49.81,8400.0,39.9113,39.9514,39.9113,39.9514,8400.0
2005-02-28 12:00:00,49.8,49.81,49.72,49.73,12500.0,39.9434,39.9514,39.8793,39.8873,12500.0
2005-02-28 12:10:00,49.74,49.75,49.63,49.66,11100.0,39.8953,39.9033,39.8071,39.8311,11100.0
2005-02-28 12:20:00,49.68,49.74,49.64,49.68,10300.0,39.8472,39.8953,39.8151,39.8472,10300.0
2005-02-28 12:30:00,49.68,49.74,49.68,49.73,8100.0,39.8472,39.8953,39.8472,39.8873,8100.0
2005-02-28 12:40:00,49.71,49.77,49.71,49.77,15000.0,39.8712,39.9194,39.8712,39.9194,15000.0
2005-02-28 12:50:00,49.76,49.82,49.76,49.79,22300.0,39.9113,39.9595,39.9113,39.9354,22300.0
2005-02-28 13:00:00,49.8,49.81,49.73,49.76,47600.0,39.9434,39.9514,39.8873,39.9113,47600.0
2005-02-28 13:10:00,49.76,49.76,49.72,49.76,28300.0,39.9113,39.9113,39.8793,39.9113,28300.0
2005-02-28 13:20:00,49.76,49.76,49.69,49.7,16100.0,39.9113,39.9113,39.8552,39.8632,16100.0
2005-02-28 13:30:00,49.68,49.69,49.53,49.53,10800.0,39.8472,39.8552,39.7269,39.7269,10800.0
2005-02-28 13:40:00,49.53,49.65,49.53,49.64,17000.0,39.7269,39.8231,39.7269,39.8151,17000.0
2005-02-28 13:50:00,49.64,49.65,49.58,49.58,14400.0,39.8151,39.8231,39.767,39.767,14400.0
2005-02-28 14:00:00,49.58,49.58,49.37,49.41,26800.0,39.767,39.767,39.5985,39.6306,26800.0
2005-02-28 14:10:00,49.42,49.57,49.41,49.57,25200.0,39.6386,39.7589,39.6306,39.7589,25200.0
2005-02-28 14:20:00,49.56,49.62,49.56,49.6,23400.0,39.7509,39.7991,39.7509,39.783,23400.0
2005-02-28 14:30:00,49.6,49.6,49.47,49.49,49300.0,39.783,39.783,39.6787,39.6948,49300.0
2005-02-28 14:40:00,49.48,49.49,49.4,49.43,31000.0,39.6868,39.6948,39.6226,39.6467,31000.0
2005-02-28 14:50:00,49.44,49.48,49.4,49.46,42600.0,39.6547,39.6868,39.6226,39.6707,42600.0
2005-02-28 15:00:00,49.47,49.69,49.42,49.65,26400.0,39.6787,39.8552,39.6386,39.8231,26400.0
2005-02-28 15:10:00,49.65,49.68,49.58,49.59,32200.0,39.8231,39.8472,39.767,39.775,32200.0
2005-02-28 15:20:00,49.59,49.59,49.46,49.53,38200.0,39.775,39.775,39.6707,39.7269,38200.0
2005-02-28 15:30:00,49.53,49.74,49.53,49.72,57400.0,39.7269,39.8953,39.7269,39.8793,57400.0
2005-02-28 15:40:00,49.72,49.72,49.65,49.66,35300.0,39.8793,39.8793,39.8231,39.8311,35300.0
2005-02-28 15:50:00,49.65,49.69,49.59,49.6,65400.0,39.8231,39.8552,39.775,39.783,65400.0
2005-03-01 09:30:00,49.66,49.83,49.64,49.77,30000.0,39.8311,39.9675,39.8151,39.9194,30000.0
2005-03-01 09:40:00,49.8,49.82,49.6,49.6,14700.0,39.9434,39.9595,39.783,39.783,14700.0
2005-03-01 09:50:00,49.61,49.73,49.6,49.65,11500.0,39.791,39.8873,39.783,39.8231,11500.0
2005-03-01 10:00:00,49.63,49.75,49.5,49.66,48500.0,39.8071,39.9033,39.7028,39.8311,48500.0
2005-03-01 10:10:00,49.66,49.74,49.48,49.74,56300.0,39.8311,39.8953,39.6868,39.8953,56300.0
2005-03-01 10:20:00,49.73,49.76,49.62,49.65,15300.0,39.8873,39.9113,39.7991,39.8231,15300.0
2005-03-01 10:30:00,49.67,49.85,49.67,49.83,30900.0,39.8392,39.9835,39.8392,39.9675,30900.0
2005-03-01 10:40:00,49.8,49.83,49.7,49.77,15600.0,39.9434,39.9675,39.8632,39.9194,15600.0
2005-03-01 10:50:00,49.77,49.81,49.71,49.81,19800.0,39.9194,39.9514,39.8712,39.9514,19800.0
2005-03-01 11:00:00,49.8,49.84,49.73,49.82,16800.0,39.9434,39.9755,39.8873,39.9595,16800.0
2005-03-01 11:10:00,49.82,49.82,49.71,49.79,27700.0,39.9595,39.9595,39.8712,39.9354,27700.0
2005-03-01 11:20:00,49.78,49.87,49.73,49.75,27600.0,39.9274,39.9996,39.8873,39.9033,27600.0
2005-03-01 11:30:00,49.74,49.88,49.73,49.88,29900.0,39.8953,40.0076,39.8873,40.0076,29900.0
2005-03-01 11:40:00,49.88,49.97,49.82,49.97,26000.0,40.0076,40.0798,39.9595,40.0798,26000.0
2005-03-01 11:50:00,49.97,50.1,49.91,50.1,41100.0,40.0798,40.1841,40.0317,40.1841,41100.0
2005-03-01 12:00:00,50.09,50.1,49.91,49.92,33900.0,40.176,40.1841,40.0317,40.0397,33900.0
2005-03-01 12:10:00,49.92,50.0,49.9,49.96,86200.0,40.0397,40.1038,40.0236,40.0718,86200.0
2005-03-01 12:20:00,49.98,50.02,49.94,50.0,8600.0,40.0878,40.1199,40.0557,40.1038,8600.0
2005-03-01 12:30:00,50.0,50.03,49.88,49.9,11500.0,40.1038,40.1279,40.0076,40.0236,11500.0
2005-03-01 12:40:00,49.9,49.9,49.75,49.8,46500.0,40.0236,40.0236,39.9033,39.9434,46500.0
2005-03-01 12:50:00,49.8,49.99,49.78,49.97,16000.0,39.9434,40.0958,39.9274,40.0798,16000.0
2005-03-01 13:00:00,49.93,49.97,49.89,49.89,8000.0,40.0477,40.0798,40.0156,40.0156,8000.0
2005-03-01 13:10:00,49.88,49.88,49.75,49.75,24700.0,40.0076,40.0076,39.9033,39.9033,24700.0
2005-03-01 13:20:00,49.74,49.76,49.6,49.6,105700.0,39.8953,39.9113,39.783,39.783,105700.0
2005-03-01 13:30:00,49.6,49.77,49.6,49.72,11800.0,39.783,39.9194,39.783,39.8793,11800.0
2005-03-01 13:40:00,49.72,49.77,49.6,49.62,34400.0,39.8793,39.9194,39.783,39.7991,34400.0
2005-03-01 13:50:00,49.62,49.7,49.61,49.63,16700.0,39.7991,39.8632,39.791,39.8071,16700.0
2005-03-01 14:00:00,49.64,49.7,49.64,49.7,20800.0,39.8151,39.8632,39.8151,39.8632,20800.0
2005-03-01 14:10:00,49.7,49.71,49.61,49.65,44200.0,39.8632,39.8712,39.791,39.8231,44200.0
2005-03-01 14:20:00,49.68,49.75,49.64,49.68,33300.0,39.8472,39.9033,39.8151,39.8472,33300.0
2005-03-01 14:30:00,49.68,49.7,49.61,49.65,21100.0,39.8472,39.8632,39.791,39.8231,21100.0
2005-03-01 14:40:00,49.64,49.68,49.56,49.58,27300.0,39.8151,39.8472,39.7509,39.767,27300.0
2005-03-01 14:50:00,49.6,49.73,49.54,49.73,47300.0,39.783,39.8873,39.7349,39.8873,47300.0
2005-03-01 15:00:00,49.72,49.79,49.72,49.75,32400.0,39.8793,39.9354,39.8793,39.9033,32400.0
2005-03-01 15:10:00,49.75,49.79,49.72,49.76,34800.0,39.9033,39.9354,39.8793,39.9113,34800.0
2005-03-01 15:20:00,49.75,49.76,49.64,49.68,43800.0,39.9033,39.9113,39.8151,39.8472,43800.0
2005-03-01 15:30:00,49.72,49.76,49.61,49.64,29000.0,39.8793,39.9113,39.791,39.8151,29000.0
2005-03-01 15:40:00,49.62,49.64,49.55,49.64,43800.0,39.7991,39.8151,39.7429,39.8151,43800.0
2005-03-01 15:50:00,49.64,49.69,49.61,49.66,42500.0,39.8151,39.8552,39.791,39.8311,42500.0
2005-03-02 09:30:00,49.67,49.77,49.55,49.77,28000.0,39.8392,39.9194,39.7429,39.9194,28000.0
2005-03-02 09:40:00,49.77,49.86,49.64,49.69,27300.0,39.9194,39.9916,39.8151,39.8552,27300.0
2005-03-02 09:50:00,49.67,49.81,49.65,49.8,23000.0,39.8392,39.9514,39.8231,39.9434,23000.0
2005-03-02 10:00:00,49.81,49.85,49.64,49.7,20100.0,39.9514,39.9835,39.8151,39.8632,20100.0
2005-03-02 10:10:00,49.7,49.82,49.62,49.63,41000.0,39.8632,39.9595,39.7991,39.8071,41000.0
2005-03-02 10:20:00,49.67,49.77,49.65,49.7,29400.0,39.8392,39.9194,39.8231,39.8632,29400.0
2005-03-02 10:30:00,49.7,49.78,49.67,49.67,23900.0,39.8632,39.9274,39.8392,39.8392,23900.0
2005-03-02 10:40:00,49.66,49.7,49.61,49.68,18100.0,39.8311,39.8632,39.791,39.8472,18100.0
2005-03-02 10:50:00,49.68,49.88,49.65,49.88,23700.0,39.8472,40.0076,39.8231,40.0076,23700.0
2005-03-02 11:00:00,49.88,49.93,49.83,49.91,64100.0,40.0076,40.0477,39.9675,40.0317,64100.0
2005-03-02 11:10:00,49.91,50.12,49.9,50.09,65500.0,40.0317,40.2001,40.0236,40.176,65500.0
2005-03-02 11:20:00,50.11,50.12,49.98,50.02,63700.0,40.1921,40.2001,40.0878,40.1199,63700.0
2005-03-02 11:30:00,50.02,50.09,50.01,50.02,33400.0,40.1199,40.176,40.1119,40.1199,33400.0
2005-03-02 11:40:00,50.02,50.04,49.88,49.89,16400.0,40.1199,40.1359,40.0076,40.0156,16400.0
2005-03-02 11:50:00,49.9,50.01,49.9,49.94,31800.0,40.0236,40.1119,40.0236,40.0557,31800.0
2005-03-02 12:00:00,49.94,49.94,49.86,49.89,17700.0,40.0557,40.0557,39.9916,40.0156,17700.0
2005-03-02 12:10:00,49.89,49.9,49.88,49.88,14200.0,40.0156,40.0236,40.0076,40.0076,14200.0
2005-03-02 12:20:00,49.87,49.9,49.82,49.88,27500.0,39.9996,40.0236,39.9595,40.0076,27500.0
2005-03-02 12:30:00,49.89,49.94,49.89,49.91,6600.0,40.0156,40.0557,40.0156,40.0317,6600.0
2005-03-02 12:40:00,49.93,49.94,49.9,49.94,6200.0,40.0477,40.0557,40.0236,40.0557,6200.0
2005-03-02 12:50:00,49.93,49.95,49.87,49.88,6000.0,40.0477,40.0637,39.9996,40.0076,6000.0
2005-03-02 13:00:00,49.88,49.88,49.79,49.8,11100.0,40.0076,40.0076,39.9354,39.9434,11100.0
2005-03-02 13:10:00,49.8,49.8,49.74,49.78,33200.0,39.9434,39.9434,39.8953,39.9274,33200.0
2005-03-02 13:20:00,49.8,49.81,49.77,49.81,7700.0,39.9434,39.9514,39.9194,39.9514,7700.0
2005-03-02 13:30:00,49.81,49.81,49.78,49.8,22800.0,39.9514,39.9514,39.9274,39.9434,22800.0
2005-03-02 13:40:00,49.8,49.8,49.63,49.63,27600.0,39.9434,39.9434,39.8071,39.8071,27600.0
2005-03-02 13:50:00,49.62,49.62,49.44,49.46,45000.0,39.7991,39.7991,39.6547,39.6707,45000.0
2005-03-02 14:00:00,49.46,49.52,49.45,49.49,72800.0,39.6707,39.7188,39.6627,39.6948,72800.0
2005-03-02 14:10:00,49.49,49.56,49.49,49.52,20200.0,39.6948,39.7509,39.6948,39.7188,20200.0
2005-03-02 14:20:00,49.54,49.57,49.5,49.5,16100.0,39.7349,39.7589,39.7028,39.7028,16100.0
2005-03-02 14:30:00,49.52,49.52,49.35,49.4,55600.0,39.7188,39.7188,39.5825,39.6226,55600.0
2005-03-02 14:40:00,49.37,49.49,49.36,49.47,36700.0,39.5985,39.6948,39.5905,39.6787,36700.0
2005-03-02 14:50:00,49.47,49.54,49.45,49.53,42900.0,39.6787,39.7349,39.6627,39.7269,42900.0
2005-03-02 15:00:00,49.54,49.57,49.42,49.47,46700.0,39.7349,39.7589,39.6386,39.6787,46700.0
2005-03-02 15:10:00,49.48,49.49,49.38,49.38,36600.0,39.6868,39.6948,39.6066,39.6066,36600.0
2005-03-02 15:20:00,49.39,49.45,49.36,49.41,68100.0,39.6146,39.6627,39.5905,39.6306,68100.0
2005-03-02 15:30:00,49.42,49.49,49.41,49.47,40000.0,39.6386,39.6948,39.6306,39.6787,40000.0
2005-03-02 15:40:00,49.48,49.48,49.39,49.46,41900.0,39.6868,39.6868,39.6146,39.6707,41900.0
2005-03-02 15:50:00,49.46,49.46,49.37,49.38,57800.0,39.6707,39.6707,39.5985,39.6066,57800.0
2005-03-03 09:30:00,49.45,49.61,49.44,49.5,47500.0,39.6627,39.791,39.6547,39.7028,47500.0
2005-03-03 09:40:00,49.51,49.58,49.44,49.45,23900.0,39.7108,39.767,39.6547,39.6627,23900.0
2005-03-03 09:50:00,49.45,49.6,49.44,49.52,23900.0,39.6627,39.783,39.6547,39.7188,23900.0
2005-03-03 10:00:00,49.52,49.7,49.47,49.69,37100.0,39.7188,39.8632,39.6787,39.8552,37100.0
2005-03-03 10:10:00,49.7,49.72,49.58,49.63,20400.0,39.8632,39.8793,39.767,39.8071,20400.0
2005-03-03 10:20:00,49.63,49.69,49.47,49.48,16300.0,39.8071,39.8552,39.6787,39.6868,16300.0
2005-03-03 10:30:00,49.48,49.52,49.41,49.43,17400.0,39.6868,39.7188,39.6306,39.6467,17400.0
2005-03-03 10:40:00,49.45,49.54,49.42,49.54,11600.0,39.6627,39.7349,39.6386,39.7349,11600.0
2005-03-03 10:50:00,49.55,49.66,49.55,49.66,22400.0,39.7429,39.8311,39.7429,39.8311,22400.0
2005-03-03 11:00:00,49.62,49.67,49.47,49.48,60100.0,39.7991,39.8392,39.6787,39.6868,60100.0
2005-03-03 11:10:00,49.49,49.52,49.44,49.44,18500.0,39.6948,39.7188,39.6547,39.6547,18500.0
2005-03-03 11:20:00,49.45,49.46,49.41,49.42,20200.0,39.6627,39.6707,39.6306,39.6386,20200.0
2005-03-03 11:30:00,49.42,49.43,49.34,49.4,20300.0,39.6386,39.6467,39.5745,39.6226,20300.0
2005-03-03 11:40:00,49.4,49.43,49.26,49.27,20000.0,39.6226,39.6467,39.5103,39.5183,20000.0
2005-03-03 11:50:00,49.3,49.37,49.26,49.3,36100.0,39.5424,39.5985,39.5103,39.5424,36100.0
2005-03-03 12:00:00,49.29,49.32,49.27,49.31,13200.0,39.5344,39.5584,39.5183,39.5504,13200.0
2005-03-03 12:10:00,49.33,49.35,49.31,49.35,8900.0,39.5665,39.5825,39.5504,39.5825,8900.0
2005-03-03 12:20:00,49.36,49.36,49.21,49.23,17100.0,39.5905,39.5905,39.4702,39.4862,17100.0
2005-03-03 12:30:00,49.22,49.32,49.14,49.27,10500.0,39.4782,39.5584,39.4141,39.5183,10500.0
2005-03-03 12:40:00,49.28,49.39,49.28,49.37,10300.0,39.5263,39.6146,39.5263,39.5985,10300.0
2005-03-03 12:50:00,49.38,49.41,49.35,49.41,11900.0,39.6066,39.6306,39.5825,39.6306,11900.0
2005-03-03 13:00:00,49.42,49.54,49.42,49.48,17400.0,39.6386,39.7349,39.6386,39.6868,17400.0
2005-03-03 13:10:00,49.46,49.59,49.46,49.52,18000.0,39.6707,39.775,39.6707,39.7188,18000.0
2005-03-03 13:20:00,49.5,49.51,49.41,49.43,5500.0,39.7028,39.7108,39.6306,39.6467,5500.0
2005-03-03 13:30:00,49.44,49.51,49.43,49.48,7300.0,39.6547,39.7108,39.6467,39.6868,7300.0
2005-03-03 13:40:00,49.49,49.51,49.38,49.44,10400.0,39.6948,39.7108,39.6066,39.6547,10400.0
2005-03-03 13:50:00,49.45,49.53,49.45,49.52,5500.0,39.6627,39.7269,39.6627,39.7188,5500.0
2005-03-03 14:00:00,49.51,49.54,49.35,49.46,26600.0,39.7108,39.7349,39.5825,39.6707,26600.0
2005-03-03 14:10:00,49.47,49.54,49.42,49.5,22600.0,39.6787,39.7349,39.6386,39.7028,22600.0
2005-03-03 14:20:00,49.5,49.54,49.48,49.52,22800.0,39.7028,39.7349,39.6868,39.7188,22800.0
2005-03-03 14:30:00,49.51,49.53,49.42,49.44,10500.0,39.7108,39.7269,39.6386,39.6547,10500.0
2005-03-03 14:40:00,49.47,49.47,49.41,49.45,10300.0,39.6787,39.6787,39.6306,39.6627,10300.0
2005-03-03 14:50:00,49.45,49.48,49.4,49.45,14300.0,39.6627,39.6868,39.6226,39.6627,14300.0
2005-03-03 15:00:00,49.46,49.52,49.44,49.46,12500.0,39.6707,39.7188,39.6547,39.6707,12500.0
2005-03-03 15:10:00,49.46,49.57,49.42,49.45,14300.0,39.6707,39.7589,39.6386,39.6627,14300.0
2005-03-03 15:20:00,49.43,49.59,49.43,49.56,16700.0,39.6467,39.775,39.6467,39.7509,16700.0
2005-03-03 15:30:00,49.57,49.57,49.45,49.46,18900.0,39.7589,39.7589,39.6627,39.6707,18900.0
2005-03-03 15:40:00,49.46,49.5,49.45,49.45,23400.0,39.6707,39.7028,39.6627,39.6627,23400.0
2005-03-03 15:50:00,49.45,49.46,49.39,49.42,28900.0,39.6627,39.6707,39.6146,39.6386,28900.0
2005-03-04 09:30:00,49.8,49.83,49.61,49.75,34000.0,39.9434,39.9675,39.791,39.9033,34000.0
2005-03-04 09:40:00,49.61,49.85,49.58,49.85,27700.0,39.791,39.9835,39.767,39.9835,27700.0
2005-03-04 09:50:00,49.78,49.85,49.6,49.8,24800.0,39.9274,39.9835,39.783,39.9434,24800.0
2005-03-04 10:00:00,49.8,49.98,49.79,49.97,65600.0,39.9434,40.0878,39.9354,40.0798,65600.0
2005-03-04 10:10:00,49.97,49.99,49.85,49.89,34900.0,40.0798,40.0958,39.9835,40.0156,34900.0
2005-03-04 10:20:00,49.89,49.98,49.83,49.93,38300.0,40.0156,40.0878,39.9675,40.0477,38300.0
2005-03-04 10:30:00,49.93,49.96,49.86,49.9,54300.0,40.0477,40.0718,39.9916,40.0236,54300.0
2005-03-04 10:40:00,49.9,49.9,49.87,49.9,28200.0,40.0236,40.0236,39.9996,40.0236,28200.0
2005-03-04 10:50:00,49.89,49.9,49.76,49.76,28900.0,40.0156,40.0236,39.9113,39.9113,28900.0
2005-03-04 11:00:00,49.76,49.79,49.56,49.56,20200.0,39.9113,39.9354,39.7509,39.7509,20200.0
2005-03-04 11:10:00,49.56,49.63,49.56,49.63,27800.0,39.7509,39.8071,39.7509,39.8071,27800.0
2005-03-04 11:20:00,49.64,49.89,49.62,49.89,31900.0,39.8151,40.0156,39.7991,40.0156,31900.0
2005-03-04 11:30:00,49.9,49.93,49.84,49.85,17600.0,40.0236,40.0477,39.9755,39.9835,17600.0
2005-03-04 11:40:00,49.85,49.85,49.83,49.84,25600.0,39.9835,39.9835,39.9675,39.9755,25600.0
2005-03-04 11:50:00,49.83,49.91,49.82,49.82,49100.0,39.9675,40.0317,39.9595,39.9595,49100.0
2005-03-04 12:00:00,49.83,49.84,49.79,49.82,6000.0,39.9675,39.9755,39.9354,39.9595,6000.0
2005-03-04 12:10:00,49.82,49.82,49.76,49.8,17100.0,39.9595,39.9595,39.9113,39.9434,17100.0
2005-03-04 12:20:00,49.79,49.85,49.76,49.83,38800.0,39.9354,39.9835,39.9113,39.9675,38800.0
2005-03-04 12:30:00,49.8,49.83,49.78,49.79,11100.0,39.9434,39.9675,39.9274,39.9354,11100.0
2005-03-04 12:40:00,49.79,49.83,49.78,49.8,3500.0,39.9354,39.9675,39.9274,39.9434,3500.0
2005-03-04 12:50:00,49.8,49.85,49.77,49.8,13700.0,39.9434,39.9835,39.9194,39.9434,13700.0
2005-03-04 13:00:00,49.79,49.87,49.79,49.82,8700.0,39.9354,39.9996,39.9354,39.9595,8700.0
2005-03-04 13:10:00,49.83,49.84,49.81,49.81,9600.0,39.9675,39.9755,39.9514,39.9514,9600.0
2005-03-04 13:20:00,49.82,49.84,49.78,49.8,12800.0,39.9595,39.9755,39.9274,39.9434,12800.0
2005-03-04 13:30:00,49.78,49.83,49.78,49.83,15000.0,39.9274,39.9675,39.9274,39.9675,15000.0
2005-03-04 13:40:00,49.83,49.87,49.8,49.87,13700.0,39.9675,39.9996,39.9434,39.9996,13700.0
2005-03-04 13:50:00,49.85,49.99,49.82,49.98,28200.0,39.9835,40.0958,39.9595,40.0878,28200.0
2005-03-04 14:00:00,49.96,49.98,49.92,49.93,23200.0,40.0718,40.0878,40.0397,40.0477,23200.0
2005-03-04 14:10:00,49.93,49.93,49.87,49.87,25000.0,40.0477,40.0477,39.9996,39.9996,25000.0
2005-03-04 14:20:00,49.87,49.88,49.84,49.85,12100.0,39.9996,40.0076,39.9755,39.9835,12100.0
2005-03-04 14:30:00,49.85,49.85,49.78,49.78,18600.0,39.9835,39.9835,39.9274,39.9274,18600.0
2005-03-04 14:40:00,49.8,49.85,49.78,49.83,24500.0,39.9434,39.9835,39.9274,39.9675,24500.0
2005-03-04 14:50:00,49.85,49.85,49.81,49.81,12300.0,39.9835,39.9835,39.9514,39.9514,12300.0
2005-03-04 15:00:00,49.81,49.83,49.78,49.8,24600.0,39.9514,39.9675,39.9274,39.9434,24600.0
2005-03-04 15:10:00,49.8,49.82,49.76,49.8,33600.0,39.9434,39.9595,39.9113,39.9434,33600.0
2005-03-04 15:20:00,49.8,49.85,49.78,49.8,20700.0,39.9434,39.9835,39.9274,39.9434,20700.0
2005-03-04 15:30:00,49.8,49.83,49.78,49.79,23600.0,39.9434,39.9675,39.9274,39.9354,23600.0
2005-03-04 15:40:00,49.79,49.79,49.7,49.73,19300.0,39.9354,39.9354,39.8632,39.8873,19300.0
2005-03-04 15:50:00,49.73,49.75,49.68,49.75,40500.0,39.8873,39.9033,39.8472,39.9033,40500.0
2005-03-07 09:30:00,50.0,50.16,49.85,49.94,53600.0,40.1038,40.2322,39.9835,40.0557,53600.0
2005-03-07 09:40:00,49.91,50.0,49.88,49.97,39800.0,40.0317,40.1038,40.0076,40.0798,39800.0
2005-03-07 09:50:00,49.98,50.06,49.89,50.0,35300.0,40.0878,40.152,40.0156,40.1038,35300.0
2005-03-07 10:00:00,49.98,50.0,49.91,49.99,18700.0,40.0878,40.1038,40.0317,40.0958,18700.0
2005-03-07 10:10:00,50.0,50.15,49.99,50.08,19900.0,40.1038,40.2242,40.0958,40.168,19900.0
2005-03-07 10:20:00,50.08,50.19,50.07,50.12,17600.0,40.168,40.2562,40.16,40.2001,17600.0
2005-03-07 10:30:00,50.13,50.14,50.03,50.06,18100.0,40.2081,40.2161,40.1279,40.152,18100.0
2005-03-07 10:40:00,50.07,50.15,50.04,50.08,17000.0,40.16,40.2242,40.1359,40.168,17000.0
2005-03-07 10:50:00,50.05,50.09,49.93,49.96,17200.0,40.1439,40.176,40.0477,40.0718,17200.0
2005-03-07 11:00:00,49.99,50.1,49.97,49.99,18700.0,40.0958,40.1841,40.0798,40.0958,18700.0
2005-03-07 11:10:00,49.99,50.04,49.94,49.95,35000.0,40.0958,40.1359,40.0557,40.0637,35000.0
2005-03-07 11:20:00,49.95,50.0,49.91,50.0,19800.0,40.0637,40.1038,40.0317,40.1038,19800.0
2005-03-07 11:30:00,50.0,50.11,49.92,50.04,34700.0,40.1038,40.1921,40.0397,40.1359,34700.0
2005-03-07 11:40:00,50.04,50.04,49.9,49.9,14500.0,40.1359,40.1359,40.0236,40.0236,14500.0
2005-03-07 11:50:00,49.93,49.93,49.82,49.83,19100.0,40.0477,40.0477,39.9595,39.9675,19100.0
2005-03-07 12:00:00,49.84,49.85,49.75,49.75,15700.0,39.9755,39.9835,39.9033,39.9033,15700.0
2005-03-07 12:10:00,49.75,49.81,49.75,49.79,85000.0,39.9033,39.9514,39.9033,39.9354,85000.0
2005-03-07 12:20:00,49.79,49.81,49.76,49.79,11900.0,39.9354,39.9514,39.9113,39.9354,11900.0
2005-03-07 12:30:00,49.77,49.83,49.75,49.8,18100.0,39.9194,39.9675,39.9033,39.9434,18100.0
2005-03-07 12:40:00,49.78,49.79,49.7,49.74,23700.0,39.9274,39.9354,39.8632,39.8953,23700.0
2005-03-07 12:50:00,49.74,49.8,49.74,49.8,15000.0,39.8953,39.9434,39.8953,39.9434,15000.0
2005-03-07 13:00:00,49.79,49.87,49.78,49.82,17200.0,39.9354,39.9996,39.9274,39.9595,17200.0
2005-03-07 13:10:00,49.84,49.84,49.79,49.84,17100.0,39.9755,39.9755,39.9354,39.9755,17100.0
2005-03-07 13:20:00,49.81,49.81,49.76,49.79,15800.0,39.9514,39.9514,39.9113,39.9354,15800.0
2005-03-07 13:30:00,49.78,49.85,49.77,49.83,24000.0,39.9274,39.9835,39.9194,39.9675,24000.0
2005-03-07 13:40:00,49.83,49.87,49.81,49.83,11000.0,39.9675,39.9996,39.9514,39.9675,11000.0
2005-03-07 13:50:00,49.82,49.95,49.82,49.88,70700.0,39.9595,40.0637,39.9595,40.0076,70700.0
2005-03-07 14:00:00,49.87,49.95,49.87,49.91,16800.0,39.9996,40.0637,39.9996,40.0317,16800.0
2005-03-07 14:10:00,49.91,49.95,49.81,49.83,16900.0,40.0317,40.0637,39.9514,39.9675,16900.0
2005-03-07 14:20:00,49.81,49.85,49.73,49.73,68300.0,39.9514,39.9835,39.8873,39.8873,68300.0
2005-03-07 14:30:00,49.72,49.82,49.7,49.8,22600.0,39.8793,39.9595,39.8632,39.9434,22600.0
2005-03-07 14:40:00,49.82,49.87,49.78,49.83,31200.0,39.9595,39.9996,39.9274,39.9675,31200.0
2005-03-07 14:50:00,49.83,49.86,49.77,49.85,41900.0,39.9675,39.9916,39.9194,39.9835,41900.0
2005-03-07 15:00:00,49.82,49.82,49.75,49.77,18100.0,39.9595,39.9595,39.9033,39.9194,18100.0
2005-03-07 15:10:00,49.76,49.82,49.72,49.81,22100.0,39.9113,39.9595,39.8793,39.9514,22100.0
2005-03-07 15:20:00,49.8,49.9,49.78,49.79,26600.0,39.9434,40.0236,39.9274,39.9354,26600.0
2005-03-07 15:30:00,49.8,49.8,49.75,49.78,46200.0,39.9434,39.9434,39.9033,39.9274,46200.0
2005-03-07 15:40:00,49.78,49.82,49.75,49.75,56000.0,39.9274,39.9595,39.9033,39.9033,56000.0
2005-03-07 15:50:00,49.74,49.8,49.7,49.76,40900.0,39.8953,39.9434,39.8632,39.9113,40900.0
2005-03-08 09:30:00,49.89,49.96,49.86,49.93,30200.0,40.0156,40.0718,39.9916,40.0477,30200.0
2005-03-08 09:40:00,49.92,49.97,49.73,49.87,38600.0,40.0397,40.0798,39.8873,39.9996,38600.0
2005-03-08 09:50:00,49.82,49.82,49.29,49.29,103700.0,39.9595,39.9595,39.5344,39.5344,103700.0
2005-03-08 10:00:00,49.29,49.6,49.29,49.53,64800.0,39.5344,39.783,39.5344,39.7269,64800.0
2005-03-08 10:10:00,49.51,49.52,49.33,49.41,31600.0,39.7108,39.7188,39.5665,39.6306,31600.0
2005-03-08 10:20:00,49.4,49.48,49.3,49.31,32700.0,39.6226,39.6868,39.5424,39.5504,32700.0
2005-03-08 10:30:00,49.31,49.37,49.23,49.24,29500.0,39.5504,39.5985,39.4862,39.4943,29500.0
2005-03-08 10:40:00,49.24,49.5,49.24,49.46,37800.0,39.4943,39.7028,39.4943,39.6707,37800.0
2005-03-08 10:50:00,49.47,49.51,49.42,49.49,19100.0,39.6787,39.7108,39.6386,39.6948,19100.0
2005-03-08 11:00:00,49.46,49.5,49.32,49.39,24800.0,39.6707,39.7028,39.5584,39.6146,24800.0
2005-03-08 11:10:00,49.38,49.49,49.38,49.44,22200.0,39.6066,39.6948,39.6066,39.6547,22200.0
2005-03-08 11:20:00,49.43,49.43,49.27,49.3,59100.0,39.6467,39.6467,39.5183,39.5424,59100.0
2005-03-08 11:30:00,49.3,49.41,49.29,49.32,20700.0,39.5424,39.6306,39.5344,39.5584,20700.0
2005-03-08 11:40:00,49.33,49.4,49.17,49.2,81500.0,39.5665,39.6226,39.4381,39.4622,81500.0
2005-03-08 11:50:00,49.19,49.24,49.09,49.11,69700.0,39.4542,39.4943,39.374,39.39,69700.0
2005-03-08 12:00:00,49.11,49.12,48.92,49.12,96900.0,39.39,39.398,39.2376,39.398,96900.0
2005-03-08 12:10:00,49.12,49.12,49.03,49.1,29600.0,39.398,39.398,39.3258,39.382,29600.0
2005-03-08 12:20:00,49.1,49.1,48.97,48.98,59300.0,39.382,39.382,39.2777,39.2857,59300.0
2005-03-08 12:30:00,48.97,48.98,48.85,48.86,39900.0,39.2777,39.2857,39.1815,39.1895,39900.0
2005-03-08 12:40:00,48.85,48.92,48.8,48.85,68100.0,39.1815,39.2376,39.1414,39.1815,68100.0
2005-03-08 12:50:00,48.85,48.87,48.82,48.84,40300.0,39.1815,39.1975,39.1574,39.1734,40300.0
2005-03-08 13:00:00,48.83,48.87,48.83,48.83,49000.0,39.1654,39.1975,39.1654,39.1654,49000.0
2005-03-08 13:10:00,48.84,48.92,48.83,48.92,29500.0,39.1734,39.2376,39.1654,39.2376,29500.0
2005-03-08 13:20:00,48.92,48.92,48.84,48.85,25600.0,39.2376,39.2376,39.1734,39.1815,25600.0
2005-03-08 13:30:00,48.85,48.86,48.81,48.84,61800.0,39.1815,39.1895,39.1494,39.1734,61800.0
2005-03-08 13:40:00,48.8,48.82,48.25,48.46,109100.0,39.1414,39.1574,38.7002,38.8686,109100.0
2005-03-08 13:50:00,48.46,48.5,48.3,48.5,110300.0,38.8686,38.9007,38.7403,38.9007,110300.0
2005-03-08 14:00:00,48.49,48.5,48.34,48.46,43200.0,38.8927,38.9007,38.7724,38.8686,43200.0
2005-03-08 14:10:00,48.49,48.59,48.47,48.54,185900.0,38.8927,38.9729,38.8767,38.9328,185900.0
2005-03-08 14:20:00,48.54,48.59,48.5,48.57,81900.0,38.9328,38.9729,38.9007,38.9569,81900.0
2005-03-08 14:30:00,48.5,48.51,48.3,48.3,129900.0,38.9007,38.9087,38.7403,38.7403,129900.0
2005-03-08 14:40:00,48.3,48.3,48.13,48.21,131400.0,38.7403,38.7403,38.604,38.6681,131400.0
2005-03-08 14:50:00,48.21,48.35,48.18,48.2,109000.0,38.6681,38.7804,38.6441,38.6601,109000.0
2005-03-08 15:00:00,48.2,48.22,48.14,48.21,120300.0,38.6601,38.6761,38.612,38.6681,120300.0
2005-03-08 15:10:00,48.2,48.22,48.17,48.19,59000.0,38.6601,38.6761,38.636,38.6521,59000.0
2005-03-08 15:20:00,48.18,48.19,48.11,48.12,79100.0,38.6441,38.6521,38.5879,38.5959,79100.0
2005-03-08 15:30:00,48.12,48.13,48.06,48.09,126700.0,38.5959,38.604,38.5478,38.5719,126700.0
2005-03-08 15:40:00,48.09,48.16,48.08,48.16,137700.0,38.5719,38.628,38.5639,38.628,137700.0
2005-03-08 15:50:00,48.16,48.3,48.16,48.25,132700.0,38.628,38.7403,38.628,38.7002,132700.0
2005-03-09 09:30:00,48.27,48.6,48.26,48.6,57700.0,38.7162,38.9809,38.7082,38.9809,57700.0
2005-03-09 09:40:00,48.27,48.61,48.27,48.53,84800.0,38.7162,38.989,38.7162,38.9248,84800.0
2005-03-09 09:50:00,48.54,48.6,48.19,48.19,55900.0,38.9328,38.9809,38.6521,38.6521,55900.0
2005-03-09 10:00:00,48.17,48.36,48.12,48.17,50500.0,38.636,38.7884,38.5959,38.636,50500.0
2005-03-09 10:10:00,48.18,48.18,47.75,47.81,206600.0,38.6441,38.6441,38.2992,38.3473,206600.0
2005-03-09 10:20:00,47.8,47.8,47.72,47.79,87400.0,38.3393,38.3393,38.2751,38.3313,87400.0
2005-03-09 10:30:00,47.79,47.99,47.79,47.95,64000.0,38.3313,38.4917,38.3313,38.4596,64000.0
2005-03-09 10:40:00,47.95,48.08,47.88,48.08,61200.0,38.4596,38.5639,38.4034,38.5639,61200.0
2005-03-09 10:50:00,48.09,48.13,47.95,47.97,37500.0,38.5719,38.604,38.4596,38.4756,37500.0
2005-03-09 11:00:00,47.96,48.03,47.91,47.96,52900.0,38.4676,38.5238,38.4275,38.4676,52900.0
2005-03-09 11:10:00,47.98,48.09,47.98,48.05,32600.0,38.4836,38.5719,38.4836,38.5398,32600.0
2005-03-09 11:20:00,48.06,48.12,48.0,48.03,40100.0,38.5478,38.5959,38.4997,38.5238,40100.0
2005-03-09 11:30:00,48.03,48.08,47.98,48.02,31400.0,38.5238,38.5639,38.4836,38.5157,31400.0
2005-03-09 11:40:00,48.02,48.02,47.9,47.95,28800.0,38.5157,38.5157,38.4195,38.4596,28800.0
2005-03-09 11:50:00,47.95,47.95,47.86,47.86,14700.0,38.4596,38.4596,38.3874,38.3874,14700.0
2005-03-09 12:00:00,47.86,47.94,47.8,47.92,53200.0,38.3874,38.4516,38.3393,38.4355,53200.0
2005-03-09 12:10:00,47.93,47.97,47.9,47.9,27200.0,38.4435,38.4756,38.4195,38.4195,27200.0
2005-03-09 12:20:00,47.91,47.93,47.86,47.89,22800.0,38.4275,38.4435,38.3874,38.4115,22800.0
2005-03-09 12:30:00,47.9,47.94,47.87,47.88,47200.0,38.4195,38.4516,38.3954,38.4034,47200.0
2005-03-09 12:40:00,47.89,47.91,47.84,47.9,56400.0,38.4115,38.4275,38.3714,38.4195,56400.0
2005-03-09 12:50:00,47.9,47.91,47.83,47.86,52600.0,38.4195,38.4275,38.3633,38.3874,52600.0
2005-03-09 13:00:00,47.86,47.98,47.85,47.93,30700.0,38.3874,38.4836,38.3794,38.4435,30700.0
2005-03-09 13:10:00,47.93,47.96,47.92,47.96,13600.0,38.4435,38.4676,38.4355,38.4676,13600.0
2005-03-09 13:20:00,47.95,47.98,47.92,47.92,10000.0,38.4596,38.4836,38.4355,38.4355,10000.0
2005-03-09 13:30:00,47.92,47.98,47.91,47.91,25500.0,38.4355,38.4836,38.4275,38.4275,25500.0
2005-03-09 13:40:00,47.91,47.94,47.85,47.86,52200.0,38.4275,38.4516,38.3794,38.3874,52200.0
2005-03-09 13:50:00,47.87,47.89,47.84,47.88,30400.0,38.3954,38.4115,38.3714,38.4034,30400.0
2005-03-09 14:00:00,47.88,47.98,47.87,47.9,48400.0,38.4034,38.4836,38.3954,38.4195,48400.0
2005-03-09 14:10:00,47.9,47.92,47.8,47.81,32900.0,38.4195,38.4355,38.3393,38.3473,32900.0
2005-03-09 14:20:00,47.81,47.83,47.75,47.79,42100.0,38.3473,38.3633,38.2992,38.3313,42100.0
2005-03-09 14:30:00,47.78,47.87,47.73,47.81,65100.0,38.3232,38.3954,38.2831,38.3473,65100.0
2005-03-09 14:40:00,47.81,47.95,47.81,47.92,51800.0,38.3473,38.4596,38.3473,38.4355,51800.0
2005-03-09 14:50:00,47.92,47.92,47.85,47.86,27100.0,38.4355,38.4355,38.3794,38.3874,27100.0
2005-03-09 15:00:00,47.86,47.88,47.8,47.85,40700.0,38.3874,38.4034,38.3393,38.3794,40700.0
2005-03-09 15:10:00,47.85,47.86,47.75,47.8,79800.0,38.3794,38.3874,38.2992,38.3393,79800.0
2005-03-09 15:20:00,47.8,47.87,47.8,47.87,45200.0,38.3393,38.3954,38.3393,38.3954,45200.0
2005-03-09 15:30:00,47.87,47.9,47.86,47.9,59600.0,38.3954,38.4195,38.3874,38.4195,59600.0
2005-03-09 15:40:00,47.89,47.94,47.83,47.92,154900.0,38.4115,38.4516,38.3633,38.4355,154900.0
2005-03-09 15:50:00,47.92,47.95,47.89,47.95,166300.0,38.4355,38.4596,38.4115,38.4596,166300.0
2005-03-10 09:30:00,48.25,48.45,48.18,48.35,61800.0,38.7002,38.8606,38.6441,38.7804,61800.0
2005-03-10 09:40:00,48.4,48.5,48.35,48.4,30700.0,38.8205,38.9007,38.7804,38.8205,30700.0
2005-03-10 09:50:00,48.32,48.56,48.31,48.47,59100.0,38.7564,38.9489,38.7483,38.8767,59100.0
2005-03-10 10:00:00,48.46,48.63,48.45,48.51,29700.0,38.8686,39.005,38.8606,38.9087,29700.0
2005-03-10 10:10:00,48.54,48.71,48.53,48.58,36400.0,38.9328,39.0692,38.9248,38.9649,36400.0
2005-03-10 10:20:00,48.53,48.54,48.33,48.33,66500.0,38.9248,38.9328,38.7644,38.7644,66500.0
2005-03-10 10:30:00,48.34,48.55,48.34,48.48,56600.0,38.7724,38.9408,38.7724,38.8847,56600.0
2005-03-10 10:40:00,48.47,48.58,48.47,48.56,17200.0,38.8767,38.9649,38.8767,38.9489,17200.0
2005-03-10 10:50:00,48.56,48.6,48.5,48.51,47000.0,38.9489,38.9809,38.9007,38.9087,47000.0
2005-03-10 11:00:00,48.51,48.52,48.4,48.48,45700.0,38.9087,38.9168,38.8205,38.8847,45700.0
2005-03-10 11:10:00,48.47,48.5,48.39,48.41,70600.0,38.8767,38.9007,38.8125,38.8285,70600.0
2005-03-10 11:20:00,48.42,48.44,48.38,48.38,13100.0,38.8366,38.8526,38.8045,38.8045,13100.0
2005-03-10 11:30:00,48.38,48.5,48.37,48.4,62500.0,38.8045,38.9007,38.7965,38.8205,62500.0
2005-03-10 11:40:00,48.4,48.48,48.38,48.48,37400.0,38.8205,38.8847,38.8045,38.8847,37400.0
2005-03-10 11:50:00,48.49,48.5,48.44,48.45,47500.0,38.8927,38.9007,38.8526,38.8606,47500.0
2005-03-10 12:00:00,48.46,48.54,48.43,48.54,33200.0,38.8686,38.9328,38.8446,38.9328,33200.0
2005-03-10 12:10:00,48.54,48.54,48.36,48.42,20500.0,38.9328,38.9328,38.7884,38.8366,20500.0
2005-03-10 12:20:00,48.41,48.44,48.39,48.4,13000.0,38.8285,38.8526,38.8125,38.8205,13000.0
2005-03-10 12:30:00,48.41,48.46,48.39,48.45,16300.0,38.8285,38.8686,38.8125,38.8606,16300.0
2005-03-10 12:40:00,48.45,48.45,48.39,48.39,12300.0,38.8606,38.8606,38.8125,38.8125,12300.0
2005-03-10 12:50:00,48.4,48.5,48.4,48.49,16800.0,38.8205,38.9007,38.8205,38.8927,16800.0
2005-03-10 13:00:00,48.5,48.52,48.47,48.47,24000.0,38.9007,38.9168,38.8767,38.8767,24000.0
2005-03-10 13:10:00,48.47,48.48,48.46,48.48,11700.0,38.8767,38.8847,38.8686,38.8847,11700.0
2005-03-10 13:20:00,48.48,48.59,48.46,48.55,17000.0,38.8847,38.9729,38.8686,38.9408,17000.0
2005-03-10 13:30:00,48.55,48.63,48.46,48.6,42100.0,38.9408,39.005,38.8686,38.9809,42100.0
2005-03-10 13:40:00,48.6,48.62,48.48,48.62,57700.0,38.9809,38.997,38.8847,38.997,57700.0
2005-03-10 13:50:00,48.63,48.7,48.59,48.66,56000.0,39.005,39.0611,38.9729,39.0291,56000.0
2005-03-10 14:00:00,48.66,48.66,48.56,48.63,16800.0,39.0291,39.0291,38.9489,39.005,16800.0
2005-03-10 14:10:00,48.63,48.7,48.6,48.69,40800.0,39.005,39.0611,38.9809,39.0531,40800.0
2005-03-10 14:20:00,48.66,48.66,48.51,48.54,24800.0,39.0291,39.0291,38.9087,38.9328,24800.0
2005-03-10 14:30:00,48.55,48.56,48.44,48.44,21300.0,38.9408,38.9489,38.8526,38.8526,21300.0
2005-03-10 14:40:00,48.43,48.52,48.41,48.52,45800.0,38.8446,38.9168,38.8285,38.9168,45800.0
2005-03-10 14:50:00,48.51,48.52,48.44,48.44,33000.0,38.9087,38.9168,38.8526,38.8526,33000.0
2005-03-10 15:00:00,48.43,48.47,48.36,48.45,66000.0,38.8446,38.8767,38.7884,38.8606,66000.0
2005-03-10 15:10:00,48.45,48.46,48.36,48.4,75400.0,38.8606,38.8686,38.7884,38.8205,75400.0
2005-03-10 15:20:00,48.39,48.52,48.39,48.52,66100.0,38.8125,38.9168,38.8125,38.9168,66100.0
2005-03-10 15:30:00,48.52,48.53,48.45,48.46,54000.0,38.9168,38.9248,38.8606,38.8686,54000.0
2005-03-10 15:40:00,48.46,48.55,48.45,48.55,74600.0,38.8686,38.9408,38.8606,38.9408,74600.0
2005-03-10 15:50:00,48.56,48.72,48.54,48.72,133700.0,38.9489,39.0772,38.9328,39.0772,133700.0
2005-03-11 09:30:00,48.8,48.8,48.29,48.3,128000.0,39.1414,39.1414,38.7323,38.7403,128000.0
2005-03-11 09:40:00,48.3,48.51,48.2,48.21,97300.0,38.7403,38.9087,38.6601,38.6681,97300.0
2005-03-11 09:50:00,48.2,48.47,48.1,48.47,109200.0,38.6601,38.8767,38.5799,38.8767,109200.0
2005-03-11 10:00:00,48.44,48.52,48.32,48.32,27300.0,38.8526,38.9168,38.7564,38.7564,27300.0
2005-03-11 10:10:00,48.33,48.45,48.0,48.38,56700.0,38.7644,38.8606,38.4997,38.8045,56700.0
2005-03-11 10:20:00,48.38,48.42,48.29,48.34,43600.0,38.8045,38.8366,38.7323,38.7724,43600.0
2005-03-11 10:30:00,48.33,48.35,48.27,48.34,41100.0,38.7644,38.7804,38.7162,38.7724,41100.0
2005-03-11 10:40:00,48.34,48.34,48.26,48.26,25200.0,38.7724,38.7724,38.7082,38.7082,25200.0
2005-03-11 10:50:00,48.27,48.27,48.0,48.2,67400.0,38.7162,38.7162,38.4997,38.6601,67400.0
2005-03-11 11:00:00,48.13,48.18,48.02,48.02,77500.0,38.604,38.6441,38.5157,38.5157,77500.0
2005-03-11 11:10:00,48.02,48.03,47.95,47.99,63900.0,38.5157,38.5238,38.4596,38.4917,63900.0
2005-03-11 11:20:00,47.99,48.03,47.95,47.95,79300.0,38.4917,38.5238,38.4596,38.4596,79300.0
2005-03-11 11:30:00,47.95,48.0,47.87,47.87,55900.0,38.4596,38.4997,38.3954,38.3954,55900.0
2005-03-11 11:40:00,47.87,47.95,47.68,47.8,208300.0,38.3954,38.4596,38.243,38.3393,208300.0
2005-03-11 11:50:00,47.81,47.81,47.72,47.74,54600.0,38.3473,38.3473,38.2751,38.2911,54600.0
2005-03-11 12:00:00,47.73,47.83,47.73,47.76,51900.0,38.2831,38.3633,38.2831,38.3072,51900.0
2005-03-11 12:10:00,47.75,47.75,47.61,47.63,61700.0,38.2992,38.2992,38.1869,38.2029,61700.0
2005-03-11 12:20:00,47.62,47.63,47.55,47.55,97300.0,38.1949,38.2029,38.1388,38.1388,97300.0
2005-03-11 12:30:00,47.55,47.55,47.45,47.48,58000.0,38.1388,38.1388,38.0585,38.0826,58000.0
2005-03-11 12:40:00,47.47,47.6,47.45,47.56,46800.0,38.0746,38.1789,38.0585,38.1468,46800.0
2005-03-11 12:50:00,47.54,47.6,47.5,47.5,65100.0,38.1307,38.1789,38.0987,38.0987,65100.0
2005-03-11 13:00:00,47.49,47.65,47.46,47.65,47400.0,38.0906,38.219,38.0666,38.219,47400.0
2005-03-11 13:10:00,47.65,47.72,47.64,47.71,70300.0,38.219,38.2751,38.2109,38.2671,70300.0
2005-03-11 13:20:00,47.71,47.72,47.69,47.7,10500.0,38.2671,38.2751,38.251,38.2591,10500.0
2005-03-11 13:30:00,47.7,47.7,47.59,47.62,44000.0,38.2591,38.2591,38.1708,38.1949,44000.0
2005-03-11 13:40:00,47.63,47.63,47.43,47.46,65700.0,38.2029,38.2029,38.0425,38.0666,65700.0
2005-03-11 13:50:00,47.44,47.5,47.35,47.39,88000.0,38.0505,38.0987,37.9783,38.0104,88000.0
2005-03-11 14:00:00,47.39,47.45,47.39,47.43,30700.0,38.0104,38.0585,38.0104,38.0425,30700.0
2005-03-11 14:10:00,47.42,47.49,47.42,47.48,32700.0,38.0345,38.0906,38.0345,38.0826,32700.0
2005-03-11 14:20:00,47.48,47.49,47.47,47.48,18900.0,38.0826,38.0906,38.0746,38.0826,18900.0
2005-03-11 14:30:00,47.47,47.48,47.4,47.41,41600.0,38.0746,38.0826,38.0184,38.0265,41600.0
2005-03-11 14:40:00,47.41,47.41,47.35,47.35,36200.0,38.0265,38.0265,37.9783,37.9783,36200.0
2005-03-11 14:50:00,47.36,47.37,47.32,47.37,76700.0,37.9864,37.9944,37.9543,37.9944,76700.0
2005-03-11 15:00:00,47.35,47.36,47.23,47.27,78800.0,37.9783,37.9864,37.8821,37.9142,78800.0
2005-03-11 15:10:00,47.26,47.33,47.25,47.3,86800.0,37.9062,37.9623,37.8981,37.9382,86800.0
2005-03-11 15:20:00,47.3,47.42,47.29,47.41,106300.0,37.9382,38.0345,37.9302,38.0265,106300.0
2005-03-11 15:30:00,47.41,47.45,47.33,47.39,113900.0,38.0265,38.0585,37.9623,38.0104,113900.0
2005-03-11 15:40:00,47.37,47.44,47.37,47.44,113900.0,37.9944,38.0505,37.9944,38.0505,113900.0
2005-03-11 15:50:00,47.43,47.46,47.4,47.42,95400.0,38.0425,38.0666,38.0184,38.0345,95400.0
2005-03-14 09:30:00,47.6,47.8,47.45,47.59,49900.0,38.1789,38.3393,38.0585,38.1708,49900.0
2005-03-14 09:40:00,47.6,47.7,47.54,47.63,35600.0,38.1789,38.2591,38.1307,38.2029,35600.0
2005-03-14 09:50:00,47.62,48.24,47.56,47.57,53600.0,38.1949,38.6922,38.1468,38.1548,53600.0
2005-03-14 10:00:00,47.56,47.75,47.56,47.67,28200.0,38.1468,38.2992,38.1468,38.235,28200.0
2005-03-14 10:10:00,47.64,47.77,47.57,47.66,53000.0,38.2109,38.3152,38.1548,38.227,53000.0
2005-03-14 10:20:00,47.66,47.71,47.5,47.63,42400.0,38.227,38.2671,38.0987,38.2029,42400.0
2005-03-14 10:30:00,47.63,47.64,47.53,47.53,25800.0,38.2029,38.2109,38.1227,38.1227,25800.0
2005-03-14 10:40:00,47.54,47.67,47.34,47.63,76300.0,38.1307,38.235,37.9703,38.2029,76300.0
2005-03-14 10:50:00,47.6,47.6,47.47,47.59,46500.0,38.1789,38.1789,38.0746,38.1708,46500.0
2005-03-14 11:00:00,47.6,47.65,47.52,47.56,27600.0,38.1789,38.219,38.1147,38.1468,27600.0
2005-03-14 11:10:00,47.53,47.59,47.5,47.53,23200.0,38.1227,38.1708,38.0987,38.1227,23200.0
2005-03-14 11:20:00,47.53,47.6,47.52,47.57,58000.0,38.1227,38.1789,38.1147,38.1548,58000.0
2005-03-14 11:30:00,47.57,47.58,47.51,47.51,20100.0,38.1548,38.1628,38.1067,38.1067,20100.0
2005-03-14 11:40:00,47.5,47.5,47.38,47.4,49900.0,38.0987,38.0987,38.0024,38.0184,49900.0
2005-03-14 11:50:00,47.39,47.51,47.38,47.5,29100.0,38.0104,38.1067,38.0024,38.0987,29100.0
2005-03-14 12:00:00,47.51,47.56,47.47,47.5,17100.0,38.1067,38.1468,38.0746,38.0987,17100.0
2005-03-14 12:10:00,47.49,47.54,47.48,47.53,26400.0,38.0906,38.1307,38.0826,38.1227,26400.0
2005-03-14 12:20:00,47.53,47.55,47.49,47.49,15800.0,38.1227,38.1388,38.0906,38.0906,15800.0
2005-03-14 12:30:00,47.47,47.59,47.47,47.52,17300.0,38.0746,38.1708,38.0746,38.1147,17300.0
2005-03-14 12:40:00,47.52,47.56,47.47,47.51,19000.0,38.1147,38.1468,38.0746,38.1067,19000.0
2005-03-14 12:50:00,47.52,47.57,47.46,47.48,19800.0,38.1147,38.1548,38.0666,38.0826,19800.0
2005-03-14 13:00:00,47.47,47.49,47.42,47.49,20800.0,38.0746,38.0906,38.0345,38.0906,20800.0
2005-03-14 13:10:00,47.47,47.58,47.45,47.49,20500.0,38.0746,38.1628,38.0585,38.0906,20500.0
2005-03-14 13:20:00,47.49,47.49,47.36,47.37,27900.0,38.0906,38.0906,37.9864,37.9944,27900.0
2005-03-14 13:30:00,47.36,47.38,47.3,47.37,37500.0,37.9864,38.0024,37.9382,37.9944,37500.0
2005-03-14 13:40:00,47.37,47.42,47.34,47.42,23600.0,37.9944,38.0345,37.9703,38.0345,23600.0
2005-03-14 13:50:00,47.42,47.43,47.33,47.36,15300.0,38.0345,38.0425,37.9623,37.9864,15300.0
2005-03-14 14:00:00,47.36,47.45,47.35,47.44,32700.0,37.9864,38.0585,37.9783,38.0505,32700.0
2005-03-14 14:10:00,47.44,47.45,47.36,47.36,15800.0,38.0505,38.0585,37.9864,37.9864,15800.0
2005-03-14 14:20:00,47.38,47.42,47.34,47.34,22300.0,38.0024,38.0345,37.9703,37.9703,22300.0
2005-03-14 14:30:00,47.36,47.47,47.34,47.43,21700.0,37.9864,38.0746,37.9703,38.0425,21700.0
2005-03-14 14:40:00,47.44,47.44,47.35,47.37,28700.0,38.0505,38.0505,37.9783,37.9944,28700.0
2005-03-14 14:50:00,47.36,47.38,47.28,47.3,71900.0,37.9864,38.0024,37.9222,37.9382,71900.0
2005-03-14 15:00:00,47.3,47.4,47.29,47.32,60700.0,37.9382,38.0184,37.9302,37.9543,60700.0
2005-03-14 15:10:00,47.31,47.44,47.27,47.44,55900.0,37.9463,38.0505,37.9142,38.0505,55900.0
2005-03-14 15:20:00,47.44,47.71,47.43,47.69,91400.0,38.0505,38.2671,38.0425,38.251,91400.0
2005-03-14 15:30:00,47.69,47.7,47.61,47.63,65400.0,38.251,38.2591,38.1869,38.2029,65400.0
2005-03-14 15:40:00,47.63,47.69,47.58,47.58,44900.0,38.2029,38.251,38.1628,38.1628,44900.0
2005-03-14 15:50:00,47.59,47.72,47.56,47.67,88100.0,38.1708,38.2751,38.1468,38.235,88100.0
2005-03-15 09:30:00,47.65,47.65,47.23,47.24,78700.0,38.219,38.219,37.8821,37.8901,78700.0
2005-03-15 09:40:00,47.24,47.29,46.73,46.74,170100.0,37.8901,37.9302,37.4811,37.4891,170100.0
2005-03-15 09:50:00,46.75,46.86,46.73,46.81,122700.0,37.4971,37.5853,37.4811,37.5452,122700.0
2005-03-15 10:00:00,46.78,46.78,46.25,46.5,150100.0,37.5212,37.5212,37.0961,37.2966,150100.0
2005-03-15 10:10:00,46.51,46.56,46.02,46.02,188100.0,37.3046,37.3447,36.9116,36.9116,188100.0
2005-03-15 10:20:00,46.03,46.1,45.64,45.85,196700.0,36.9196,36.9757,36.6068,36.7752,196700.0
2005-03-15 10:30:00,45.86,46.01,45.61,46.0,142600.0,36.7832,36.9036,36.5827,36.8955,142600.0
2005-03-15 10:40:00,46.01,46.5,45.99,46.44,100000.0,36.9036,37.2966,36.8875,37.2484,100000.0
2005-03-15 10:50:00,46.44,46.54,46.29,46.45,324600.0,37.2484,37.3287,37.1281,37.2565,324600.0
2005-03-15 11:00:00,46.44,46.74,46.43,46.66,84100.0,37.2484,37.4891,37.2404,37.4249,84100.0
2005-03-15 11:10:00,46.66,46.74,46.58,46.63,80000.0,37.4249,37.4891,37.3607,37.4008,80000.0
2005-03-15 11:20:00,46.63,46.63,46.36,46.4,63000.0,37.4008,37.4008,37.1843,37.2164,63000.0
2005-03-15 11:30:00,46.4,46.65,46.39,46.57,91500.0,37.2164,37.4169,37.2083,37.3527,91500.0
2005-03-15 11:40:00,46.57,46.6,46.44,46.45,84800.0,37.3527,37.3768,37.2484,37.2565,84800.0
2005-03-15 11:50:00,46.45,46.64,46.44,46.64,56400.0,37.2565,37.4089,37.2484,37.4089,56400.0
2005-03-15 12:00:00,46.61,46.62,46.44,46.58,314100.0,37.3848,37.3928,37.2484,37.3607,314100.0
2005-03-15 12:10:00,46.56,46.68,46.5,46.65,41800.0,37.3447,37.4409,37.2966,37.4169,41800.0
2005-03-15 12:20:00,46.64,46.65,46.57,46.57,30800.0,37.4089,37.4169,37.3527,37.3527,30800.0
2005-03-15 12:30:00,46.56,46.6,46.37,46.37,59900.0,37.3447,37.3768,37.1923,37.1923,59900.0
2005-03-15 12:40:00,46.37,46.51,46.3,46.51,50900.0,37.1923,37.3046,37.1362,37.3046,50900.0
2005-03-15 12:50:00,46.51,46.51,46.3,46.46,28900.0,37.3046,37.3046,37.1362,37.2645,28900.0
2005-03-15 13:00:00,46.46,46.61,46.4,46.57,34400.0,37.2645,37.3848,37.2164,37.3527,34400.0
2005-03-15 13:10:00,46.55,46.64,46.49,46.57,36700.0,37.3367,37.4089,37.2886,37.3527,36700.0
2005-03-15 13:20:00,46.57,46.57,46.47,46.49,24100.0,37.3527,37.3527,37.2725,37.2886,24100.0
2005-03-15 13:30:00,46.49,46.49,46.34,46.47,40900.0,37.2886,37.2886,37.1682,37.2725,40900.0
2005-03-15 13:40:00,46.42,46.67,46.39,46.65,52800.0,37.2324,37.4329,37.2083,37.4169,52800.0
2005-03-15 13:50:00,46.66,46.75,46.64,46.74,22300.0,37.4249,37.4971,37.4089,37.4891,22300.0
2005-03-15 14:00:00,46.74,47.07,46.69,46.98,121300.0,37.4891,37.7538,37.449,37.6816,121300.0
2005-03-15 14:10:00,47.05,47.11,46.88,46.88,65400.0,37.7377,37.7858,37.6014,37.6014,65400.0
2005-03-15 14:20:00,46.89,46.93,46.81,46.92,36800.0,37.6094,37.6415,37.5452,37.6334,36800.0
2005-03-15 14:30:00,46.9,47.03,46.8,47.03,47300.0,37.6174,37.7217,37.5372,37.7217,47300.0
2005-03-15 14:40:00,47.02,47.02,46.79,46.83,301300.0,37.7137,37.7137,37.5292,37.5613,301300.0
2005-03-15 14:50:00,46.84,46.94,46.8,46.85,74100.0,37.5693,37.6495,37.5372,37.5773,74100.0
2005-03-15 15:00:00,46.86,46.88,46.82,46.86,31400.0,37.5853,37.6014,37.5532,37.5853,31400.0
2005-03-15 15:10:00,46.84,46.86,46.78,46.84,38000.0,37.5693,37.5853,37.5212,37.5693,38000.0
2005-03-15 15:20:00,46.83,46.85,46.8,46.82,35200.0,37.5613,37.5773,37.5372,37.5532,35200.0
2005-03-15 15:30:00,46.82,46.92,46.82,46.9,59000.0,37.5532,37.6334,37.5532,37.6174,59000.0
2005-03-15 15:40:00,46.89,46.9,46.85,46.86,58500.0,37.6094,37.6174,37.5773,37.5853,58500.0
2005-03-15 15:50:00,46.86,46.86,46.83,46.84,93200.0,37.5853,37.5853,37.5613,37.5693,93200.0
2005-03-16 09:30:00,46.6,46.78,46.5,46.51,49800.0,37.3768,37.5212,37.2966,37.3046,49800.0
2005-03-16 09:40:00,46.5,46.9,46.3,46.56,45900.0,37.2966,37.6174,37.1362,37.3447,45900.0
2005-03-16 09:50:00,46.56,46.71,46.52,46.69,38600.0,37.3447,37.465,37.3126,37.449,38600.0
2005-03-16 10:00:00,46.7,46.81,46.62,46.78,33000.0,37.457,37.5452,37.3928,37.5212,33000.0
2005-03-16 10:10:00,46.78,47.05,46.75,46.92,44200.0,37.5212,37.7377,37.4971,37.6334,44200.0
2005-03-16 10:20:00,46.92,47.04,46.87,47.01,33500.0,37.6334,37.7297,37.5933,37.7056,33500.0
2005-03-16 10:30:00,47.01,47.01,46.85,46.87,48600.0,37.7056,37.7056,37.5773,37.5933,48600.0
2005-03-16 10:40:00,46.88,46.92,46.8,46.87,39600.0,37.6014,37.6334,37.5372,37.5933,39600.0
2005-03-16 10:50:00,46.89,46.96,46.82,46.87,26700.0,37.6094,37.6655,37.5532,37.5933,26700.0
2005-03-16 11:00:00,46.87,46.91,46.83,46.9,18000.0,37.5933,37.6254,37.5613,37.6174,18000.0
2005-03-16 11:10:00,46.86,46.92,46.74,46.74,31500.0,37.5853,37.6334,37.4891,37.4891,31500.0
2005-03-16 11:20:00,46.74,46.8,46.65,46.78,34000.0,37.4891,37.5372,37.4169,37.5212,34000.0
2005-03-16 11:30:00,46.8,46.85,46.75,46.8,17100.0,37.5372,37.5773,37.4971,37.5372,17100.0
2005-03-16 11:40:00,46.8,46.81,46.76,46.8,22300.0,37.5372,37.5452,37.5051,37.5372,22300.0
2005-03-16 11:50:00,46.79,46.82,46.78,46.8,9000.0,37.5292,37.5532,37.5212,37.5372,9000.0
2005-03-16 12:00:00,46.79,46.8,46.72,46.75,32300.0,37.5292,37.5372,37.473,37.4971,32300.0
2005-03-16 12:10:00,46.73,46.79,46.65,46.77,37600.0,37.4811,37.5292,37.4169,37.5131,37600.0
2005-03-16 12:20:00,46.77,46.8,46.66,46.66,23400.0,37.5131,37.5372,37.4249,37.4249,23400.0
2005-03-16 12:30:00,46.66,46.8,46.66,46.8,42500.0,37.4249,37.5372,37.4249,37.5372,42500.0
2005-03-16 12:40:00,46.81,46.82,46.75,46.75,19700.0,37.5452,37.5532,37.4971,37.4971,19700.0
2005-03-16 12:50:00,46.75,46.85,46.7,46.85,19300.0,37.4971,37.5773,37.457,37.5773,19300.0
2005-03-16 13:00:00,46.85,46.9,46.79,46.8,19900.0,37.5773,37.6174,37.5292,37.5372,19900.0
2005-03-16 13:10:00,46.81,46.81,46.75,46.76,17800.0,37.5452,37.5452,37.4971,37.5051,17800.0
2005-03-16 13:20:00,46.76,46.81,46.76,46.79,35100.0,37.5051,37.5452,37.5051,37.5292,35100.0
2005-03-16 13:30:00,46.78,46.82,46.74,46.8,42600.0,37.5212,37.5532,37.4891,37.5372,42600.0
2005-03-16 13:40:00,46.8,46.86,46.78,46.82,14300.0,37.5372,37.5853,37.5212,37.5532,14300.0
2005-03-16 13:50:00,46.82,46.86,46.76,46.77,41800.0,37.5532,37.5853,37.5051,37.5131,41800.0
2005-03-16 14:00:00,46.76,46.81,46.66,46.81,27000.0,37.5051,37.5452,37.4249,37.5452,27000.0
2005-03-16 14:10:00,46.8,46.82,46.75,46.82,43400.0,37.5372,37.5532,37.4971,37.5532,43400.0
2005-03-16 14:20:00,46.82,46.84,46.8,46.83,21400.0,37.5532,37.5693,37.5372,37.5613,21400.0
2005-03-16 14:30:00,46.83,46.83,46.73,46.79,45000.0,37.5613,37.5613,37.4811,37.5292,45000.0
2005-03-16 14:40:00,46.79,46.81,46.71,46.77,27100.0,37.5292,37.5452,37.465,37.5131,27100.0
2005-03-16 14:50:00,46.76,46.81,46.64,46.65,35500.0,37.5051,37.5452,37.4089,37.4169,35500.0
2005-03-16 15:00:00,46.65,46.77,46.62,46.77,41100.0,37.4169,37.5131,37.3928,37.5131,41100.0
2005-03-16 15:10:00,46.8,46.82,46.76,46.81,63500.0,37.5372,37.5532,37.5051,37.5452,63500.0
2005-03-16 15:20:00,46.8,46.84,46.72,46.76,54300.0,37.5372,37.5693,37.473,37.5051,54300.0
2005-03-16 15:30:00,46.78,46.81,46.72,46.8,304600.0,37.5212,37.5452,37.473,37.5372,304600.0
2005-03-16 15:40:00,46.78,46.84,46.77,46.82,48600.0,37.5212,37.5693,37.5131,37.5532,48600.0
2005-03-16 15:50:00,46.83,46.83,46.78,46.79,50200.0,37.5613,37.5613,37.5212,37.5292,50200.0
2005-03-17 09:30:00,46.78,46.78,46.3,46.58,86900.0,37.5212,37.5212,37.1362,37.3607,86900.0
2005-03-17 09:40:00,46.55,46.6,46.51,46.55,39000.0,37.3367,37.3768,37.3046,37.3367,39000.0
2005-03-17 09:50:00,46.55,46.6,46.44,46.5,69400.0,37.3367,37.3768,37.2484,37.2966,69400.0
2005-03-17 10:00:00,46.51,46.62,46.5,46.59,43200.0,37.3046,37.3928,37.2966,37.3688,43200.0
2005-03-17 10:10:00,46.59,46.59,46.53,46.53,21000.0,37.3688,37.3688,37.3206,37.3206,21000.0
2005-03-17 10:20:00,46.54,46.57,46.5,46.53,36600.0,37.3287,37.3527,37.2966,37.3206,36600.0
2005-03-17 10:30:00,46.53,46.63,46.47,46.59,58500.0,37.3206,37.4008,37.2725,37.3688,58500.0
2005-03-17 10:40:00,46.59,46.64,46.58,46.63,24900.0,37.3688,37.4089,37.3607,37.4008,24900.0
2005-03-17 10:50:00,46.63,46.67,46.56,46.67,30800.0,37.4008,37.4329,37.3447,37.4329,30800.0
2005-03-17 11:00:00,46.67,46.7,46.56,46.61,27100.0,37.4329,37.457,37.3447,37.3848,27100.0
2005-03-17 11:10:00,46.66,46.71,46.58,46.7,11900.0,37.4249,37.465,37.3607,37.457,11900.0
2005-03-17 11:20:00,46.69,46.7,46.63,46.68,22500.0,37.449,37.457,37.4008,37.4409,22500.0
2005-03-17 11:30:00,46.68,46.71,46.68,46.71,27400.0,37.4409,37.465,37.4409,37.465,27400.0
2005-03-17 11:40:00,46.7,46.82,46.7,46.8,25300.0,37.457,37.5532,37.457,37.5372,25300.0
2005-03-17 11:50:00,46.8,46.86,46.8,46.86,15100.0,37.5372,37.5853,37.5372,37.5853,15100.0
2005-03-17 12:00:00,46.88,46.89,46.8,46.8,20700.0,37.6014,37.6094,37.5372,37.5372,20700.0
2005-03-17 12:10:00,46.81,46.85,46.8,46.83,18600.0,37.5452,37.5773,37.5372,37.5613,18600.0
2005-03-17 12:20:00,46.84,46.87,46.81,46.86,12900.0,37.5693,37.5933,37.5452,37.5853,12900.0
2005-03-17 12:30:00,46.86,46.94,46.82,46.85,23700.0,37.5853,37.6495,37.5532,37.5773,23700.0
2005-03-17 12:40:00,46.84,46.91,46.77,46.83,39400.0,37.5693,37.6254,37.5131,37.5613,39400.0
2005-03-17 12:50:00,46.84,46.89,46.82,46.88,21200.0,37.5693,37.6094,37.5532,37.6014,21200.0
2005-03-17 13:00:00,46.89,46.91,46.83,46.87,33900.0,37.6094,37.6254,37.5613,37.5933,33900.0
2005-03-17 13:10:00,46.87,46.91,46.86,46.89,37100.0,37.5933,37.6254,37.5853,37.6094,37100.0
2005-03-17 13:20:00,46.89,46.93,46.88,46.9,25300.0,37.6094,37.6415,37.6014,37.6174,25300.0
2005-03-17 13:30:00,46.86,46.97,46.86,46.97,39800.0,37.5853,37.6735,37.5853,37.6735,39800.0
2005-03-17 13:40:00,46.96,47.05,46.95,46.97,32200.0,37.6655,37.7377,37.6575,37.6735,32200.0
2005-03-17 13:50:00,46.97,47.03,46.94,46.98,25600.0,37.6735,37.7217,37.6495,37.6816,25600.0
2005-03-17 14:00:00,46.97,46.97,46.88,46.89,37700.0,37.6735,37.6735,37.6014,37.6094,37700.0
2005-03-17 14:10:00,46.89,47.01,46.89,47.0,17400.0,37.6094,37.7056,37.6094,37.6976,17400.0
2005-03-17 14:20:00,47.01,47.15,47.01,47.11,30200.0,37.7056,37.8179,37.7056,37.7858,30200.0
2005-03-17 14:30:00,47.12,47.4,47.12,47.39,99100.0,37.7939,38.0184,37.7939,38.0104,99100.0
2005-03-17 14:40:00,47.39,47.5,47.39,47.45,62500.0,38.0104,38.0987,38.0104,38.0585,62500.0
2005-03-17 14:50:00,47.45,47.48,47.42,47.42,46300.0,38.0585,38.0826,38.0345,38.0345,46300.0
2005-03-17 15:00:00,47.42,47.43,47.42,47.43,59700.0,38.0345,38.0425,38.0345,38.0425,59700.0
2005-03-17 15:10:00,47.43,47.57,47.43,47.55,49700.0,38.0425,38.1548,38.0425,38.1388,49700.0
2005-03-17 15:20:00,47.55,47.63,47.55,47.56,73600.0,38.1388,38.2029,38.1388,38.1468,73600.0
2005-03-17 15:30:00,47.57,47.63,47.56,47.63,63300.0,38.1548,38.2029,38.1468,38.2029,63300.0
2005-03-17 15:40:00,47.64,47.68,47.58,47.58,92300.0,38.2109,38.243,38.1628,38.1628,92300.0
2005-03-17 15:50:00,47.6,47.6,47.46,47.51,80700.0,38.1789,38.1789,38.0666,38.1067,80700.0
2005-03-18 09:30:00,47.5,47.55,47.34,47.42,431000.0,38.0987,38.1388,37.9703,38.0345,431000.0
2005-03-18 09:40:00,47.43,47.54,47.37,47.48,78500.0,38.0425,38.1307,37.9944,38.0826,78500.0
2005-03-18 09:50:00,47.48,47.49,47.24,47.28,64300.0,38.0826,38.0906,37.8901,37.9222,64300.0
2005-03-18 10:00:00,47.28,47.46,47.26,47.44,98000.0,37.9222,38.0666,37.9062,38.0505,98000.0
2005-03-18 10:10:00,47.44,47.5,47.41,47.43,110300.0,38.0505,38.0987,38.0265,38.0425,110300.0
2005-03-18 10:20:00,47.43,47.48,47.3,47.45,54300.0,38.0425,38.0826,37.9382,38.0585,54300.0
2005-03-18 10:30:00,47.45,47.5,47.39,47.47,82800.0,38.0585,38.0987,38.0104,38.0746,82800.0
2005-03-18 10:40:00,47.48,47.74,47.48,47.65,104100.0,38.0826,38.2911,38.0826,38.219,104100.0
2005-03-18 10:50:00,47.65,47.7,47.53,47.66,69600.0,38.219,38.2591,38.1227,38.227,69600.0
2005-03-18 11:00:00,47.66,47.87,47.55,47.83,51000.0,38.227,38.3954,38.1388,38.3633,51000.0
2005-03-18 11:10:00,47.83,47.91,47.69,47.7,91900.0,38.3633,38.4275,38.251,38.2591,91900.0
2005-03-18 11:20:00,47.69,47.77,47.61,47.7,51700.0,38.251,38.3152,38.1869,38.2591,51700.0
2005-03-18 11:30:00,47.72,47.77,47.56,47.64,37600.0,38.2751,38.3152,38.1468,38.2109,37600.0
2005-03-18 11:40:00,47.66,47.73,47.66,47.69,28100.0,38.227,38.2831,38.227,38.251,28100.0
2005-03-18 11:50:00,47.69,47.91,47.69,47.87,39000.0,38.251,38.4275,38.251,38.3954,39000.0
2005-03-18 12:00:00,47.88,47.9,47.78,47.82,54000.0,38.4034,38.4195,38.3232,38.3553,54000.0
2005-03-18 12:10:00,47.83,47.97,47.83,47.96,46500.0,38.3633,38.4756,38.3633,38.4676,46500.0
2005-03-18 12:20:00,47.96,47.96,47.85,47.87,34600.0,38.4676,38.4676,38.3794,38.3954,34600.0
2005-03-18 12:30:00,47.88,47.88,47.78,47.8,50600.0,38.4034,38.4034,38.3232,38.3393,50600.0
2005-03-18 12:40:00,47.8,47.81,47.77,47.77,16100.0,38.3393,38.3473,38.3152,38.3152,16100.0
2005-03-18 12:50:00,47.78,47.78,47.71,47.71,18000.0,38.3232,38.3232,38.2671,38.2671,18000.0
2005-03-18 13:00:00,47.72,47.72,47.53,47.72,63900.0,38.2751,38.2751,38.1227,38.2751,63900.0
2005-03-18 13:10:00,47.71,47.71,47.61,47.66,31600.0,38.2671,38.2671,38.1869,38.227,31600.0
2005-03-18 13:20:00,47.65,47.7,47.59,47.66,28400.0,38.219,38.2591,38.1708,38.227,28400.0
2005-03-18 13:30:00,47.67,47.71,47.62,47.63,12400.0,38.235,38.2671,38.1949,38.2029,12400.0
2005-03-18 13:40:00,47.62,47.63,47.36,47.38,71500.0,38.1949,38.2029,37.9864,38.0024,71500.0
2005-03-18 13:50:00,47.38,47.5,47.36,47.49,19500.0,38.0024,38.0987,37.9864,38.0906,19500.0
2005-03-18 14:00:00,47.51,47.55,47.4,47.4,44100.0,38.1067,38.1388,38.0184,38.0184,44100.0
2005-03-18 14:10:00,47.41,47.42,47.34,47.34,37200.0,38.0265,38.0345,37.9703,37.9703,37200.0
2005-03-18 14:20:00,47.34,47.42,47.34,47.39,30500.0,37.9703,38.0345,37.9703,38.0104,30500.0
2005-03-18 14:30:00,47.39,47.51,47.37,47.46,34000.0,38.0104,38.1067,37.9944,38.0666,34000.0
2005-03-18 14:40:00,47.47,47.5,47.45,47.46,30700.0,38.0746,38.0987,38.0585,38.0666,30700.0
2005-03-18 14:50:00,47.45,47.45,47.38,47.4,46800.0,38.0585,38.0585,38.0024,38.0184,46800.0
2005-03-18 15:00:00,47.4,47.4,47.1,47.13,76800.0,38.0184,38.0184,37.7778,37.8019,76800.0
2005-03-18 15:10:00,47.13,47.28,47.13,47.16,65900.0,37.8019,37.9222,37.8019,37.8259,65900.0
2005-03-18 15:20:00,47.16,47.37,47.15,47.37,56000.0,37.8259,37.9944,37.8179,37.9944,56000.0
2005-03-18 15:30:00,47.36,47.4,47.32,47.35,69800.0,37.9864,38.0184,37.9543,37.9783,69800.0
2005-03-18 15:40:00,47.35,47.7,47.35,47.59,92200.0,37.9783,38.2591,37.9783,38.1708,92200.0
2005-03-18 15:50:00,47.59,47.6,47.43,47.49,120500.0,38.1708,38.1789,38.0425,38.0906,120500.0
2005-03-21 09:30:00,47.3,47.3,46.85,47.13,53100.0,37.9382,37.9382,37.5773,37.8019,53100.0
2005-03-21 09:40:00,47.16,47.7,46.96,47.69,52200.0,37.8259,38.2591,37.6655,38.251,52200.0
2005-03-21 09:50:00,47.68,47.68,47.38,47.54,33600.0,38.243,38.243,38.0024,38.1307,33600.0
2005-03-21 10:00:00,47.54,47.61,47.46,47.48,30500.0,38.1307,38.1869,38.0666,38.0826,30500.0
2005-03-21 10:10:00,47.49,47.64,47.48,47.58,21400.0,38.0906,38.2109,38.0826,38.1628,21400.0
2005-03-21 10:20:00,47.57,47.64,47.5,47.5,34800.0,38.1548,38.2109,38.0987,38.0987,34800.0
2005-03-21 10:30:00,47.5,47.5,47.31,47.34,52100.0,38.0987,38.0987,37.9463,37.9703,52100.0
2005-03-21 10:40:00,47.36,47.42,47.32,47.41,41400.0,37.9864,38.0345,37.9543,38.0265,41400.0
2005-03-21 10:50:00,47.41,47.52,47.38,47.5,15400.0,38.0265,38.1147,38.0024,38.0987,15400.0
2005-03-21 11:00:00,47.53,47.53,47.42,47.46,51000.0,38.1227,38.1227,38.0345,38.0666,51000.0
2005-03-21 11:10:00,47.46,47.46,47.34,47.45,21400.0,38.0666,38.0666,37.9703,38.0585,21400.0
2005-03-21 11:20:00,47.46,47.49,47.4,47.4,19200.0,38.0666,38.0906,38.0184,38.0184,19200.0
2005-03-21 11:30:00,47.38,47.38,47.28,47.28,19600.0,38.0024,38.0024,37.9222,37.9222,19600.0
2005-03-21 11:40:00,47.3,47.38,47.29,47.29,16500.0,37.9382,38.0024,37.9302,37.9302,16500.0
2005-03-21 11:50:00,47.28,47.35,47.25,47.29,25700.0,37.9222,37.9783,37.8981,37.9302,25700.0
2005-03-21 12:00:00,47.28,47.49,47.26,47.49,19500.0,37.9222,38.0906,37.9062,38.0906,19500.0
2005-03-21 12:10:00,47.56,47.76,47.56,47.72,23200.0,38.1468,38.3072,38.1468,38.2751,23200.0
2005-03-21 12:20:00,47.68,47.71,47.6,47.6,8800.0,38.243,38.2671,38.1789,38.1789,8800.0
2005-03-21 12:30:00,47.62,47.62,47.54,47.55,5100.0,38.1949,38.1949,38.1307,38.1388,5100.0
2005-03-21 12:40:00,47.54,47.54,47.51,47.54,12200.0,38.1307,38.1307,38.1067,38.1307,12200.0
2005-03-21 12:50:00,47.55,47.56,47.4,47.4,10500.0,38.1388,38.1468,38.0184,38.0184,10500.0
2005-03-21 13:00:00,47.39,47.6,47.38,47.6,20000.0,38.0104,38.1789,38.0024,38.1789,20000.0
2005-03-21 13:10:00,47.6,47.64,47.57,47.62,20300.0,38.1789,38.2109,38.1548,38.1949,20300.0
2005-03-21 13:20:00,47.61,47.62,47.54,47.56,10400.0,38.1869,38.1949,38.1307,38.1468,10400.0
2005-03-21 13:30:00,47.55,47.7,47.55,47.67,23100.0,38.1388,38.2591,38.1388,38.235,23100.0
2005-03-21 13:40:00,47.65,47.8,47.65,47.75,26700.0,38.219,38.3393,38.219,38.2992,26700.0
2005-03-21 13:50:00,47.75,47.75,47.63,47.63,18900.0,38.2992,38.2992,38.2029,38.2029,18900.0
2005-03-21 14:00:00,47.59,47.65,47.59,47.61,20600.0,38.1708,38.219,38.1708,38.1869,20600.0
2005-03-21 14:10:00,47.62,47.65,47.51,47.53,17900.0,38.1949,38.219,38.1067,38.1227,17900.0
2005-03-21 14:20:00,47.52,47.53,47.43,47.52,22200.0,38.1147,38.1227,38.0425,38.1147,22200.0
2005-03-21 14:30:00,47.54,47.7,47.51,47.7,20900.0,38.1307,38.2591,38.1067,38.2591,20900.0
2005-03-21 14:40:00,47.7,47.74,47.69,47.7,15500.0,38.2591,38.2911,38.251,38.2591,15500.0
2005-03-21 14:50:00,47.71,47.73,47.66,47.71,18800.0,38.2671,38.2831,38.227,38.2671,18800.0
2005-03-21 15:00:00,47.71,47.77,47.7,47.7,17900.0,38.2671,38.3152,38.2591,38.2591,17900.0
2005-03-21 15:10:00,47.71,47.71,47.66,47.66,26700.0,38.2671,38.2671,38.227,38.227,26700.0
2005-03-21 15:20:00,47.67,47.78,47.65,47.66,36800.0,38.235,38.3232,38.219,38.227,36800.0
2005-03-21 15:30:00,47.67,47.71,47.62,47.64,39100.0,38.235,38.2671,38.1949,38.2109,39100.0
2005-03-21 15:40:00,47.64,47.65,47.44,47.65,48100.0,38.2109,38.219,38.0505,38.219,48100.0
2005-03-21 15:50:00,47.64,47.66,47.53,47.62,46200.0,38.2109,38.227,38.1227,38.1949,46200.0
2005-03-22 09:30:00,47.45,47.47,47.1,47.23,62100.0,38.0585,38.0746,37.7778,37.8821,62100.0
2005-03-22 09:40:00,47.24,47.24,47.06,47.12,68000.0,37.8901,37.8901,37.7457,37.7939,68000.0
2005-03-22 09:50:00,47.12,47.12,47.0,47.03,114200.0,37.7939,37.7939,37.6976,37.7217,114200.0
2005-03-22 10:00:00,47.03,47.05,46.85,46.86,92200.0,37.7217,37.7377,37.5773,37.5853,92200.0
2005-03-22 10:10:00,46.86,46.89,46.65,46.65,84200.0,37.5853,37.6094,37.4169,37.4169,84200.0
2005-03-22 10:20:00,46.65,46.76,46.56,46.67,109700.0,37.4169,37.5051,37.3447,37.4329,109700.0
2005-03-22 10:30:00,46.67,46.8,46.62,46.68,77000.0,37.4329,37.5372,37.3928,37.4409,77000.0
2005-03-22 10:40:00,46.68,46.82,46.65,46.82,49000.0,37.4409,37.5532,37.4169,37.5532,49000.0
2005-03-22 10:50:00,46.79,46.79,46.68,46.71,54500.0,37.5292,37.5292,37.4409,37.465,54500.0
2005-03-22 11:00:00,46.71,46.71,46.55,46.55,51200.0,37.465,37.465,37.3367,37.3367,51200.0
2005-03-22 11:10:00,46.55,46.56,46.38,46.38,45500.0,37.3367,37.3447,37.2003,37.2003,45500.0
2005-03-22 11:20:00,46.39,46.44,46.38,46.38,29100.0,37.2083,37.2484,37.2003,37.2003,29100.0
2005-03-22 11:30:00,46.39,46.4,46.25,46.26,69300.0,37.2083,37.2164,37.0961,37.1041,69300.0
2005-03-22 11:40:00,46.26,46.38,46.25,46.29,91400.0,37.1041,37.2003,37.0961,37.1281,91400.0
2005-03-22 11:50:00,46.28,46.33,46.23,46.3,69500.0,37.1201,37.1602,37.08,37.1362,69500.0
2005-03-22 12:00:00,46.29,46.31,46.19,46.21,30600.0,37.1281,37.1442,37.0479,37.064,30600.0
2005-03-22 12:10:00,46.2,46.21,46.01,46.01,98200.0,37.056,37.064,36.9036,36.9036,98200.0
2005-03-22 12:20:00,46.01,46.25,46.0,46.25,51500.0,36.9036,37.0961,36.8955,37.0961,51500.0
2005-03-22 12:30:00,46.25,46.37,46.23,46.36,103600.0,37.0961,37.1923,37.08,37.1843,103600.0
2005-03-22 12:40:00,46.36,46.61,46.35,46.51,206900.0,37.1843,37.3848,37.1763,37.3046,206900.0
2005-03-22 12:50:00,46.51,46.51,46.44,46.45,42900.0,37.3046,37.3046,37.2484,37.2565,42900.0
2005-03-22 13:00:00,46.45,46.46,46.36,46.4,55800.0,37.2565,37.2645,37.1843,37.2164,55800.0
2005-03-22 13:10:00,46.4,46.45,46.39,46.41,32400.0,37.2164,37.2565,37.2083,37.2244,32400.0
2005-03-22 13:20:00,46.41,46.51,46.4,46.5,30800.0,37.2244,37.3046,37.2164,37.2966,30800.0
2005-03-22 13:30:00,46.5,46.5,46.46,46.49,18400.0,37.2966,37.2966,37.2645,37.2886,18400.0
2005-03-22 13:40:00,46.49,46.51,46.48,46.5,36500.0,37.2886,37.3046,37.2805,37.2966,36500.0
2005-03-22 13:50:00,46.5,46.52,46.48,46.52,41600.0,37.2966,37.3126,37.2805,37.3126,41600.0
2005-03-22 14:00:00,46.51,46.55,46.5,46.55,40500.0,37.3046,37.3367,37.2966,37.3367,40500.0
2005-03-22 14:10:00,46.55,46.58,46.37,46.38,80600.0,37.3367,37.3607,37.1923,37.2003,80600.0
2005-03-22 14:20:00,46.37,46.37,46.19,46.22,90800.0,37.1923,37.1923,37.0479,37.072,90800.0
2005-03-22 14:30:00,46.22,46.3,46.18,46.19,97000.0,37.072,37.1362,37.0399,37.0479,97000.0
2005-03-22 14:40:00,46.18,46.23,46.06,46.19,87000.0,37.0399,37.08,36.9437,37.0479,87000.0
2005-03-22 14:50:00,46.18,46.35,46.11,46.31,54800.0,37.0399,37.1763,36.9838,37.1442,54800.0
2005-03-22 15:00:00,46.31,46.44,46.31,46.43,79700.0,37.1442,37.2484,37.1442,37.2404,79700.0
2005-03-22 15:10:00,46.42,46.42,46.24,46.26,53400.0,37.2324,37.2324,37.088,37.1041,53400.0
2005-03-22 15:20:00,46.25,46.39,46.25,46.36,46600.0,37.0961,37.2083,37.0961,37.1843,46600.0
2005-03-22 15:30:00,46.36,46.49,46.2,46.2,83700.0,37.1843,37.2886,37.056,37.056,83700.0
2005-03-22 15:40:00,46.2,46.2,46.07,46.09,80900.0,37.056,37.056,36.9517,36.9677,80900.0
2005-03-22 15:50:00,46.09,46.17,46.09,46.16,114900.0,36.9677,37.0319,36.9677,37.0239,114900.0
2005-03-23 09:30:00,46.17,46.34,45.97,46.34,72000.0,37.0319,37.1682,36.8715,37.1682,72000.0
2005-03-23 09:40:00,46.34,46.34,46.19,46.25,105900.0,37.1682,37.1682,37.0479,37.0961,105900.0
2005-03-23 09:50:00,46.25,46.29,45.93,45.96,46200.0,37.0961,37.1281,36.8394,36.8635,46200.0
2005-03-23 10:00:00,45.97,46.12,45.95,46.04,52100.0,36.8715,36.9918,36.8554,36.9276,52100.0
2005-03-23 10:10:00,46.03,46.13,46.0,46.09,60700.0,36.9196,36.9998,36.8955,36.9677,60700.0
2005-03-23 10:20:00,46.07,46.11,46.03,46.11,60400.0,36.9517,36.9838,36.9196,36.9838,60400.0
2005-03-23 10:30:00,46.11,46.15,45.91,45.92,70200.0,36.9838,37.0158,36.8233,36.8314,70200.0
2005-03-23 10:40:00,45.94,46.01,45.9,46.0,63400.0,36.8474,36.9036,36.8153,36.8955,63400.0
2005-03-23 10:50:00,46.05,46.18,45.94,46.14,66600.0,36.9356,37.0399,36.8474,37.0078,66600.0
2005-03-23 11:00:00,46.12,46.12,46.0,46.03,54800.0,36.9918,36.9918,36.8955,36.9196,54800.0
2005-03-23 11:10:00,46.03,46.03,45.91,45.91,55500.0,36.9196,36.9196,36.8233,36.8233,55500.0
2005-03-23 11:20:00,45.92,46.05,45.91,46.03,52600.0,36.8314,36.9356,36.8233,36.9196,52600.0
2005-03-23 11:30:00,46.03,46.03,45.95,45.95,22800.0,36.9196,36.9196,36.8554,36.8554,22800.0
2005-03-23 11:40:00,45.95,46.11,45.95,46.1,40500.0,36.8554,36.9838,36.8554,36.9757,40500.0
2005-03-23 11:50:00,46.1,46.25,46.05,46.21,23300.0,36.9757,37.0961,36.9356,37.064,23300.0
2005-03-23 12:00:00,46.21,46.25,46.14,46.19,26200.0,37.064,37.0961,37.0078,37.0479,26200.0
2005-03-23 12:10:00,46.19,46.29,46.16,46.16,24000.0,37.0479,37.1281,37.0239,37.0239,24000.0
2005-03-23 12:20:00,46.17,46.28,46.12,46.22,24800.0,37.0319,37.1201,36.9918,37.072,24800.0
2005-03-23 12:30:00,46.21,46.27,46.21,46.27,18600.0,37.064,37.1121,37.064,37.1121,18600.0
2005-03-23 12:40:00,46.26,46.28,46.2,46.22,20400.0,37.1041,37.1201,37.056,37.072,20400.0
2005-03-23 12:50:00,46.22,46.25,46.2,46.21,27200.0,37.072,37.0961,37.056,37.064,27200.0
2005-03-23 13:00:00,46.21,46.22,46.11,46.12,24900.0,37.064,37.072,36.9838,36.9918,24900.0
2005-03-23 13:10:00,46.13,46.13,45.98,46.0,64100.0,36.9998,36.9998,36.8795,36.8955,64100.0
2005-03-23 13:20:00,46.0,46.06,45.98,45.99,30300.0,36.8955,36.9437,36.8795,36.8875,30300.0
2005-03-23 13:30:00,45.98,46.07,45.98,46.07,22400.0,36.8795,36.9517,36.8795,36.9517,22400.0
2005-03-23 13:40:00,46.09,46.18,46.06,46.16,17900.0,36.9677,37.0399,36.9437,37.0239,17900.0
2005-03-23 13:50:00,46.16,46.16,46.04,46.07,21000.0,37.0239,37.0239,36.9276,36.9517,21000.0
2005-03-23 14:00:00,46.07,46.19,46.07,46.14,37300.0,36.9517,37.0479,36.9517,37.0078,37300.0
2005-03-23 14:10:00,46.11,46.14,46.02,46.02,26200.0,36.9838,37.0078,36.9116,36.9116,26200.0
2005-03-23 14:20:00,46.02,46.05,45.98,46.02,33200.0,36.9116,36.9356,36.8795,36.9116,33200.0
2005-03-23 14:30:00,46.01,46.02,45.85,45.88,47900.0,36.9036,36.9116,36.7752,36.7993,47900.0
2005-03-23 14:40:00,45.89,45.89,45.8,45.84,36700.0,36.8073,36.8073,36.7351,36.7672,36700.0
2005-03-23 14:50:00,45.84,45.84,45.8,45.81,39000.0,36.7672,36.7672,36.7351,36.7431,39000.0
2005-03-23 15:00:00,45.81,45.97,45.81,45.84,61100.0,36.7431,36.8715,36.7431,36.7672,61100.0
2005-03-23 15:10:00,45.83,46.0,45.81,45.86,44900.0,36.7592,36.8955,36.7431,36.7832,44900.0
2005-03-23 15:20:00,45.86,45.86,45.76,45.85,37000.0,36.7832,36.7832,36.703,36.7752,37000.0
2005-03-23 15:30:00,45.85,45.89,45.77,45.87,70700.0,36.7752,36.8073,36.7111,36.7913,70700.0
2005-03-23 15:40:00,45.88,45.93,45.86,45.9,57600.0,36.7993,36.8394,36.7832,36.8153,57600.0
2005-03-23 15:50:00,45.91,45.91,45.8,45.81,66400.0,36.8233,36.8233,36.7351,36.7431,66400.0
2005-03-24 09:30:00,46.29,46.33,45.91,45.95,265900.0,37.1281,37.1602,36.8233,36.8554,265900.0
2005-03-24 09:40:00,45.95,45.95,45.5,45.67,56200.0,36.8554,36.8554,36.4945,36.6308,56200.0
2005-03-24 09:50:00,45.61,45.92,45.61,45.83,31900.0,36.5827,36.8314,36.5827,36.7592,31900.0
2005-03-24 10:00:00,45.83,45.93,45.81,45.89,50200.0,36.7592,36.8394,36.7431,36.8073,50200.0
2005-03-24 10:10:00,45.86,45.98,45.75,45.85,44600.0,36.7832,36.8795,36.695,36.7752,44600.0
2005-03-24 10:20:00,45.84,45.88,45.75,45.88,29700.0,36.7672,36.7993,36.695,36.7993,29700.0
2005-03-24 10:30:00,45.84,45.95,45.8,45.8,40900.0,36.7672,36.8554,36.7351,36.7351,40900.0
2005-03-24 10:40:00,45.81,45.81,45.71,45.71,26800.0,36.7431,36.7431,36.6629,36.6629,26800.0
2005-03-24 10:50:00,45.72,45.79,45.67,45.74,25600.0,36.671,36.7271,36.6308,36.687,25600.0
2005-03-24 11:00:00,45.73,45.73,45.6,45.7,46400.0,36.679,36.679,36.5747,36.6549,46400.0
2005-03-24 11:10:00,45.71,45.77,45.55,45.56,31000.0,36.6629,36.7111,36.5346,36.5426,31000.0
2005-03-24 11:20:00,45.56,45.64,45.56,45.63,26500.0,36.5426,36.6068,36.5426,36.5988,26500.0
2005-03-24 11:30:00,45.66,45.68,45.6,45.66,20700.0,36.6228,36.6389,36.5747,36.6228,20700.0
2005-03-24 11:40:00,45.66,45.76,45.63,45.74,32800.0,36.6228,36.703,36.5988,36.687,32800.0
2005-03-24 11:50:00,45.75,45.77,45.65,45.71,31400.0,36.695,36.7111,36.6148,36.6629,31400.0
2005-03-24 12:00:00,45.71,45.84,45.71,45.82,25900.0,36.6629,36.7672,36.6629,36.7512,25900.0
2005-03-24 12:10:00,45.82,45.87,45.74,45.79,22400.0,36.7512,36.7913,36.687,36.7271,22400.0
2005-03-24 12:20:00,45.78,45.81,45.73,45.74,15400.0,36.7191,36.7431,36.679,36.687,15400.0
2005-03-24 12:30:00,45.75,45.85,45.71,45.84,21800.0,36.695,36.7752,36.6629,36.7672,21800.0
2005-03-24 12:40:00,45.85,45.87,45.8,45.8,30900.0,36.7752,36.7913,36.7351,36.7351,30900.0
2005-03-24 12:50:00,45.82,45.85,45.78,45.79,18900.0,36.7512,36.7752,36.7191,36.7271,18900.0
2005-03-24 13:00:00,45.78,45.79,45.71,45.79,21500.0,36.7191,36.7271,36.6629,36.7271,21500.0
2005-03-24 13:10:00,45.78,45.79,45.73,45.79,32400.0,36.7191,36.7271,36.679,36.7271,32400.0
2005-03-24 13:20:00,45.78,45.82,45.75,45.76,21400.0,36.7191,36.7512,36.695,36.703,21400.0
2005-03-24 13:30:00,45.77,45.83,45.74,45.79,26200.0,36.7111,36.7592,36.687,36.7271,26200.0
2005-03-24 13:40:00,45.8,45.87,45.79,45.79,26500.0,36.7351,36.7913,36.7271,36.7271,26500.0
2005-03-24 13:50:00,45.79,45.8,45.7,45.75,26000.0,36.7271,36.7351,36.6549,36.695,26000.0
2005-03-24 14:00:00,45.75,45.79,45.7,45.77,34700.0,36.695,36.7271,36.6549,36.7111,34700.0
2005-03-24 14:10:00,45.79,45.89,45.75,45.82,32800.0,36.7271,36.8073,36.695,36.7512,32800.0
2005-03-24 14:20:00,45.84,45.84,45.71,45.71,22800.0,36.7672,36.7672,36.6629,36.6629,22800.0
2005-03-24 14:30:00,45.71,45.8,45.68,45.75,51300.0,36.6629,36.7351,36.6389,36.695,51300.0
2005-03-24 14:40:00,45.76,45.78,45.73,45.77,22200.0,36.703,36.7191,36.679,36.7111,22200.0
2005-03-24 14:50:00,45.77,45.78,45.74,45.78,34000.0,36.7111,36.7191,36.687,36.7191,34000.0
2005-03-24 15:00:00,45.78,45.78,45.67,45.69,64300.0,36.7191,36.7191,36.6308,36.6469,64300.0
2005-03-24 15:10:00,45.69,45.71,45.64,45.65,33900.0,36.6469,36.6629,36.6068,36.6148,33900.0
2005-03-24 15:20:00,45.65,45.8,45.6,45.74,52300.0,36.6148,36.7351,36.5747,36.687,52300.0
2005-03-24 15:30:00,45.75,45.82,45.73,45.81,45100.0,36.695,36.7512,36.679,36.7431,45100.0
2005-03-24 15:40:00,45.81,45.82,45.73,45.73,49600.0,36.7431,36.7512,36.679,36.679,49600.0
2005-03-24 15:50:00,45.74,45.76,45.65,45.67,61400.0,36.687,36.703,36.6148,36.6308,61400.0
2005-03-28 09:30:00,46.15,46.15,45.87,45.87,44900.0,37.0158,37.0158,36.7913,36.7913,44900.0
2005-03-28 09:40:00,45.87,46.02,45.75,46.02,54500.0,36.7913,36.9116,36.695,36.9116,54500.0
2005-03-28 09:50:00,46.02,46.12,46.01,46.08,37900.0,36.9116,36.9918,36.9036,36.9597,37900.0
2005-03-28 10:00:00,46.09,46.34,46.03,46.06,69100.0,36.9677,37.1682,36.9196,36.9437,69100.0
2005-03-28 10:10:00,46.06,46.25,46.05,46.17,23000.0,36.9437,37.0961,36.9356,37.0319,23000.0
2005-03-28 10:20:00,46.21,46.27,46.2,46.24,86200.0,37.064,37.1121,37.056,37.088,86200.0
2005-03-28 10:30:00,46.25,46.31,46.24,46.25,110500.0,37.0961,37.1442,37.088,37.0961,110500.0
2005-03-28 10:40:00,46.25,46.3,46.23,46.3,28300.0,37.0961,37.1362,37.08,37.1362,28300.0
2005-03-28 10:50:00,46.3,46.52,46.3,46.41,37300.0,37.1362,37.3126,37.1362,37.2244,37300.0
2005-03-28 11:00:00,46.45,46.7,46.42,46.7,54500.0,37.2565,37.457,37.2324,37.457,54500.0
2005-03-28 11:10:00,46.65,46.7,46.53,46.54,30600.0,37.4169,37.457,37.3206,37.3287,30600.0
2005-03-28 11:20:00,46.45,46.52,46.44,46.5,104000.0,37.2565,37.3126,37.2484,37.2966,104000.0
2005-03-28 11:30:00,46.51,46.63,46.51,46.57,32600.0,37.3046,37.4008,37.3046,37.3527,32600.0
2005-03-28 11:40:00,46.54,46.56,46.5,46.51,31900.0,37.3287,37.3447,37.2966,37.3046,31900.0
2005-03-28 11:50:00,46.5,46.56,46.48,46.55,21100.0,37.2966,37.3447,37.2805,37.3367,21100.0
2005-03-28 12:00:00,46.55,46.55,46.37,46.43,59600.0,37.3367,37.3367,37.1923,37.2404,59600.0
2005-03-28 12:10:00,46.42,46.5,46.4,46.42,64300.0,37.2324,37.2966,37.2164,37.2324,64300.0
2005-03-28 12:20:00,46.41,46.46,46.38,46.4,49200.0,37.2244,37.2645,37.2003,37.2164,49200.0
2005-03-28 12:30:00,46.39,46.45,46.39,46.42,16200.0,37.2083,37.2565,37.2083,37.2324,16200.0
2005-03-28 12:40:00,46.43,46.44,46.4,46.44,17200.0,37.2404,37.2484,37.2164,37.2484,17200.0
2005-03-28 12:50:00,46.44,46.45,46.36,46.39,95900.0,37.2484,37.2565,37.1843,37.2083,95900.0
2005-03-28 13:00:00,46.38,46.42,46.37,46.42,18200.0,37.2003,37.2324,37.1923,37.2324,18200.0
2005-03-28 13:10:00,46.44,46.5,46.42,46.44,26400.0,37.2484,37.2966,37.2324,37.2484,26400.0
2005-03-28 13:20:00,46.46,46.47,46.36,46.4,50100.0,37.2645,37.2725,37.1843,37.2164,50100.0
2005-03-28 13:30:00,46.38,46.5,46.38,46.45,85700.0,37.2003,37.2966,37.2003,37.2565,85700.0
2005-03-28 13:40:00,46.47,46.5,46.42,46.5,57600.0,37.2725,37.2966,37.2324,37.2966,57600.0
2005-03-28 13:50:00,46.5,46.51,46.42,46.46,16400.0,37.2966,37.3046,37.2324,37.2645,16400.0
2005-03-28 14:00:00,46.45,46.46,46.3,46.3,120800.0,37.2565,37.2645,37.1362,37.1362,120800.0
2005-03-28 14:10:00,46.35,46.5,46.34,46.46,49600.0,37.1763,37.2966,37.1682,37.2645,49600.0
2005-03-28 14:20:00,46.53,46.69,46.47,46.69,19800.0,37.3206,37.449,37.2725,37.449,19800.0
2005-03-28 14:30:00,46.68,46.72,46.63,46.63,29600.0,37.4409,37.473,37.4008,37.4008,29600.0
2005-03-28 14:40:00,46.64,46.78,46.62,46.77,58200.0,37.4089,37.5212,37.3928,37.5131,58200.0
2005-03-28 14:50:00,46.77,46.88,46.66,46.84,106500.0,37.5131,37.6014,37.4249,37.5693,106500.0
2005-03-28 15:00:00,46.84,46.99,46.83,46.98,94200.0,37.5693,37.6896,37.5613,37.6816,94200.0
2005-03-28 15:10:00,46.98,47.05,46.9,47.01,64000.0,37.6816,37.7377,37.6174,37.7056,64000.0
2005-03-28 15:20:00,47.0,47.21,47.0,47.2,105700.0,37.6976,37.866,37.6976,37.858,105700.0
2005-03-28 15:30:00,47.2,47.21,47.08,47.11,103200.0,37.858,37.866,37.7618,37.7858,103200.0
2005-03-28 15:40:00,47.11,47.12,46.94,46.96,97500.0,37.7858,37.7939,37.6495,37.6655,97500.0
2005-03-28 15:50:00,46.95,46.96,46.77,46.85,120700.0,37.6575,37.6655,37.5131,37.5773,120700.0
2005-03-29 09:30:00,46.7,47.0,46.51,46.91,63100.0,37.457,37.6976,37.3046,37.6254,63100.0
2005-03-29 09:40:00,46.91,46.92,46.5,46.53,52500.0,37.6254,37.6334,37.2966,37.3206,52500.0
2005-03-29 09:50:00,46.54,46.55,46.35,46.49,55500.0,37.3287,37.3367,37.1763,37.2886,55500.0
2005-03-29 10:00:00,46.49,46.78,46.44,46.65,50900.0,37.2886,37.5212,37.2484,37.4169,50900.0
2005-03-29 10:10:00,46.62,46.71,46.57,46.7,27000.0,37.3928,37.465,37.3527,37.457,27000.0
2005-03-29 10:20:00,46.7,46.93,46.67,46.86,38500.0,37.457,37.6415,37.4329,37.5853,38500.0
2005-03-29 10:30:00,46.87,46.87,46.76,46.83,31100.0,37.5933,37.5933,37.5051,37.5613,31100.0
2005-03-29 10:40:00,46.85,46.98,46.83,46.92,27100.0,37.5773,37.6816,37.5613,37.6334,27100.0
2005-03-29 10:50:00,46.93,46.98,46.9,46.95,17600.0,37.6415,37.6816,37.6174,37.6575,17600.0
2005-03-29 11:00:00,46.96,47.0,46.95,46.99,37500.0,37.6655,37.6976,37.6575,37.6896,37500.0
2005-03-29 11:10:00,47.0,47.08,46.98,47.08,27800.0,37.6976,37.7618,37.6816,37.7618,27800.0
2005-03-29 11:20:00,47.08,47.12,47.04,47.07,25900.0,37.7618,37.7939,37.7297,37.7538,25900.0
2005-03-29 11:30:00,47.07,47.07,47.0,47.02,24800.0,37.7538,37.7538,37.6976,37.7137,24800.0
2005-03-29 11:40:00,47.03,47.07,47.0,47.04,20200.0,37.7217,37.7538,37.6976,37.7297,20200.0
2005-03-29 11:50:00,47.04,47.1,47.04,47.1,22200.0,37.7297,37.7778,37.7297,37.7778,22200.0
2005-03-29 12:00:00,47.12,47.19,47.12,47.12,27300.0,37.7939,37.85,37.7939,37.7939,27300.0
2005-03-29 12:10:00,47.13,47.22,47.12,47.16,35600.0,37.8019,37.8741,37.7939,37.8259,35600.0
2005-03-29 12:20:00,47.17,47.2,47.15,47.19,37000.0,37.834,37.858,37.8179,37.85,37000.0
2005-03-29 12:30:00,47.2,47.25,47.19,47.25,34600.0,37.858,37.8981,37.85,37.8981,34600.0
2005-03-29 12:40:00,47.25,47.26,47.2,47.21,20800.0,37.8981,37.9062,37.858,37.866,20800.0
2005-03-29 12:50:00,47.21,47.24,47.16,47.19,36800.0,37.866,37.8901,37.8259,37.85,36800.0
2005-03-29 13:00:00,47.21,47.23,47.11,47.12,45900.0,37.866,37.8821,37.7858,37.7939,45900.0
2005-03-29 13:10:00,47.13,47.13,47.07,47.09,60300.0,37.8019,37.8019,37.7538,37.7698,60300.0
2005-03-29 13:20:00,47.09,47.1,47.0,47.08,43000.0,37.7698,37.7778,37.6976,37.7618,43000.0
2005-03-29 13:30:00,47.09,47.12,47.09,47.11,53700.0,37.7698,37.7939,37.7698,37.7858,53700.0
2005-03-29 13:40:00,47.12,47.15,47.12,47.13,30900.0,37.7939,37.8179,37.7939,37.8019,30900.0
2005-03-29 13:50:00,47.13,47.23,47.1,47.1,67900.0,37.8019,37.8821,37.7778,37.7778,67900.0
2005-03-29 14:00:00,47.11,47.11,47.0,47.09,34200.0,37.7858,37.7858,37.6976,37.7698,34200.0
2005-03-29 14:10:00,47.09,47.11,47.04,47.05,41800.0,37.7698,37.7858,37.7297,37.7377,41800.0
2005-03-29 14:20:00,47.05,47.05,46.99,47.01,48000.0,37.7377,37.7377,37.6896,37.7056,48000.0
2005-03-29 14:30:00,47.02,47.07,46.95,47.07,58400.0,37.7137,37.7538,37.6575,37.7538,58400.0
2005-03-29 14:40:00,47.07,47.08,47.02,47.08,30900.0,37.7538,37.7618,37.7137,37.7618,30900.0
2005-03-29 14:50:00,47.09,47.24,47.09,47.2,51200.0,37.7698,37.8901,37.7698,37.858,51200.0
2005-03-29 15:00:00,47.2,47.2,47.08,47.09,62900.0,37.858,37.858,37.7618,37.7698,62900.0
2005-03-29 15:10:00,47.1,47.16,47.1,47.14,68600.0,37.7778,37.8259,37.7778,37.8099,68600.0
2005-03-29 15:20:00,47.14,47.15,47.08,47.12,46200.0,37.8099,37.8179,37.7618,37.7939,46200.0
2005-03-29 15:30:00,47.12,47.25,47.09,47.1,59100.0,37.7939,37.8981,37.7698,37.7778,59100.0
2005-03-29 15:40:00,47.11,47.18,47.09,47.16,78200.0,37.7858,37.842,37.7698,37.8259,78200.0
2005-03-29 15:50:00,47.17,47.17,47.1,47.15,78700.0,37.834,37.834,37.7778,37.8179,78700.0
2005-03-30 09:30:00,47.25,47.3,47.2,47.21,89300.0,37.8981,37.9382,37.858,37.866,89300.0
2005-03-30 09:40:00,47.21,47.24,46.76,46.77,68800.0,37.866,37.8901,37.5051,37.5131,68800.0
2005-03-30 09:50:00,46.77,46.86,46.65,46.82,72800.0,37.5131,37.5853,37.4169,37.5532,72800.0
2005-03-30 10:00:00,46.8,47.15,46.79,47.15,36500.0,37.5372,37.8179,37.5292,37.8179,36500.0
2005-03-30 10:10:00,47.11,47.28,47.0,47.04,89500.0,37.7858,37.9222,37.6976,37.7297,89500.0
2005-03-30 10:20:00,47.04,47.23,47.04,47.16,30100.0,37.7297,37.8821,37.7297,37.8259,30100.0
2005-03-30 10:30:00,47.17,47.31,47.17,47.28,30600.0,37.834,37.9463,37.834,37.9222,30600.0
2005-03-30 10:40:00,47.27,47.27,47.19,47.24,34700.0,37.9142,37.9142,37.85,37.8901,34700.0
2005-03-30 10:50:00,47.23,47.24,47.12,47.15,33100.0,37.8821,37.8901,37.7939,37.8179,33100.0
2005-03-30 11:00:00,47.16,47.19,47.1,47.11,23800.0,37.8259,37.85,37.7778,37.7858,23800.0
2005-03-30 11:10:00,47.1,47.2,47.1,47.2,20000.0,37.7778,37.858,37.7778,37.858,20000.0
2005-03-30 11:20:00,47.2,47.21,47.17,47.18,17700.0,37.858,37.866,37.834,37.842,17700.0
2005-03-30 11:30:00,47.2,47.29,47.2,47.2,38800.0,37.858,37.9302,37.858,37.858,38800.0
2005-03-30 11:40:00,47.19,47.42,47.18,47.37,31700.0,37.85,38.0345,37.842,37.9944,31700.0
2005-03-30 11:50:00,47.37,47.46,47.35,47.43,17000.0,37.9944,38.0666,37.9783,38.0425,17000.0
2005-03-30 12:00:00,47.44,47.6,47.44,47.45,30700.0,38.0505,38.1789,38.0505,38.0585,30700.0
2005-03-30 12:10:00,47.45,47.5,47.39,47.4,144200.0,38.0585,38.0987,38.0104,38.0184,144200.0
2005-03-30 12:20:00,47.4,47.4,47.34,47.35,19200.0,38.0184,38.0184,37.9703,37.9783,19200.0
2005-03-30 12:30:00,47.34,47.34,47.31,47.32,11500.0,37.9703,37.9703,37.9463,37.9543,11500.0
2005-03-30 12:40:00,47.33,47.35,47.32,47.34,13300.0,37.9623,37.9783,37.9543,37.9703,13300.0
2005-03-30 12:50:00,47.35,47.36,47.33,47.34,16100.0,37.9783,37.9864,37.9623,37.9703,16100.0
2005-03-30 13:00:00,47.34,47.35,47.28,47.3,19800.0,37.9703,37.9783,37.9222,37.9382,19800.0
2005-03-30 13:10:00,47.3,47.33,47.29,47.32,9400.0,37.9382,37.9623,37.9302,37.9543,9400.0
2005-03-30 13:20:00,47.31,47.32,47.26,47.29,15800.0,37.9463,37.9543,37.9062,37.9302,15800.0
2005-03-30 13:30:00,47.3,47.33,47.28,47.29,24600.0,37.9382,37.9623,37.9222,37.9302,24600.0
2005-03-30 13:40:00,47.28,47.28,47.2,47.22,17300.0,37.9222,37.9222,37.858,37.8741,17300.0
2005-03-30 13:50:00,47.24,47.27,47.2,47.27,12500.0,37.8901,37.9142,37.858,37.9142,12500.0
2005-03-30 14:00:00,47.28,47.37,47.27,47.35,21500.0,37.9222,37.9944,37.9142,37.9783,21500.0
2005-03-30 14:10:00,47.34,47.34,47.22,47.23,22000.0,37.9703,37.9703,37.8741,37.8821,22000.0
2005-03-30 14:20:00,47.23,47.23,47.1,47.15,20600.0,37.8821,37.8821,37.7778,37.8179,20600.0
2005-03-30 14:30:00,47.14,47.27,47.14,47.22,16300.0,37.8099,37.9142,37.8099,37.8741,16300.0
2005-03-30 14:40:00,47.22,47.23,47.12,47.23,15600.0,37.8741,37.8821,37.7939,37.8821,15600.0
2005-03-30 14:50:00,47.2,47.24,47.15,47.18,29900.0,37.858,37.8901,37.8179,37.842,29900.0
2005-03-30 15:00:00,47.18,47.31,47.17,47.26,26800.0,37.842,37.9463,37.834,37.9062,26800.0
2005-03-30 15:10:00,47.25,47.34,47.22,47.34,40100.0,37.8981,37.9703,37.8741,37.9703,40100.0
2005-03-30 15:20:00,47.34,47.37,47.27,47.27,42200.0,37.9703,37.9944,37.9142,37.9142,42200.0
2005-03-30 15:30:00,47.28,47.32,47.26,47.3,50600.0,37.9222,37.9543,37.9062,37.9382,50600.0
2005-03-30 15:40:00,47.31,47.39,47.3,47.39,56200.0,37.9463,38.0104,37.9382,38.0104,56200.0
2005-03-30 15:50:00,47.38,47.45,47.38,47.38,50600.0,38.0024,38.0585,38.0024,38.0024,50600.0
2005-03-31 09:30:00,44.25,44.29,43.0,43.17,705300.0,35.4919,35.524,34.4893,34.6257,705300.0
2005-03-31 09:40:00,43.2,44.0,43.19,43.9,367600.0,34.6497,35.2914,34.6417,35.2112,367600.0
2005-03-31 09:50:00,43.9,44.2,43.81,44.0,489100.0,35.2112,35.4518,35.139,35.2914,489100.0
2005-03-31 10:00:00,43.9,44.07,43.48,43.64,295300.0,35.2112,35.3475,34.8743,35.0026,295300.0
2005-03-31 10:10:00,43.64,44.2,43.57,43.96,299500.0,35.0026,35.4518,34.9465,35.2593,299500.0
2005-03-31 10:20:00,43.96,44.04,43.49,43.5,178600.0,35.2593,35.3235,34.8823,34.8903,178600.0
2005-03-31 10:30:00,43.51,43.8,43.4,43.67,221800.0,34.8984,35.131,34.8101,35.0267,221800.0
2005-03-31 10:40:00,43.66,43.85,43.65,43.8,188200.0,35.0187,35.1711,35.0107,35.131,188200.0
2005-03-31 10:50:00,43.83,43.91,43.8,43.86,128300.0,35.155,35.2192,35.131,35.1791,128300.0
2005-03-31 11:00:00,43.86,43.98,43.81,43.89,162800.0,35.1791,35.2753,35.139,35.2032,162800.0
2005-03-31 11:10:00,43.89,43.97,43.84,43.9,93700.0,35.2032,35.2673,35.163,35.2112,93700.0
2005-03-31 11:20:00,43.9,44.02,43.89,43.97,150600.0,35.2112,35.3074,35.2032,35.2673,150600.0
2005-03-31 11:30:00,43.97,44.08,43.95,44.01,110600.0,35.2673,35.3555,35.2513,35.2994,110600.0
2005-03-31 11:40:00,44.01,44.01,43.91,43.92,63600.0,35.2994,35.2994,35.2192,35.2272,63600.0
2005-03-31 11:50:00,43.93,44.1,43.93,44.1,83400.0,35.2352,35.3716,35.2352,35.3716,83400.0
2005-03-31 12:00:00,44.1,44.38,44.1,44.17,205300.0,35.3716,35.5962,35.3716,35.4277,205300.0
2005-03-31 12:10:00,44.19,44.25,44.06,44.07,118400.0,35.4438,35.4919,35.3395,35.3475,118400.0
2005-03-31 12:20:00,44.1,44.26,44.07,44.26,93100.0,35.3716,35.4999,35.3475,35.4999,93100.0
2005-03-31 12:30:00,44.26,44.26,44.18,44.18,69000.0,35.4999,35.4999,35.4358,35.4358,69000.0
2005-03-31 12:40:00,44.18,44.22,44.12,44.21,31500.0,35.4358,35.4678,35.3876,35.4598,31500.0
2005-03-31 12:50:00,44.21,44.38,44.19,44.25,39900.0,35.4598,35.5962,35.4438,35.4919,39900.0
2005-03-31 13:00:00,44.25,44.44,44.25,44.4,290100.0,35.4919,35.6443,35.4919,35.6122,290100.0
2005-03-31 13:10:00,44.5,44.62,44.45,44.59,144600.0,35.6924,35.7887,35.6523,35.7646,144600.0
2005-03-31 13:20:00,44.6,44.66,44.41,44.48,101400.0,35.7726,35.8208,35.6202,35.6764,101400.0
2005-03-31 13:30:00,44.47,44.51,44.36,44.41,83300.0,35.6684,35.7004,35.5801,35.6202,83300.0
2005-03-31 13:40:00,44.41,44.42,44.35,44.38,115800.0,35.6202,35.6283,35.5721,35.5962,115800.0
2005-03-31 13:50:00,44.35,44.43,44.29,44.35,61300.0,35.5721,35.6363,35.524,35.5721,61300.0
2005-03-31 14:00:00,44.32,44.43,44.2,44.26,110800.0,35.548,35.6363,35.4518,35.4999,110800.0
2005-03-31 14:10:00,44.29,44.35,44.27,44.29,69800.0,35.524,35.5721,35.5079,35.524,69800.0
2005-03-31 14:20:00,44.3,44.41,44.3,44.34,78600.0,35.532,35.6202,35.532,35.5641,78600.0
2005-03-31 14:30:00,44.34,44.38,44.31,44.34,63200.0,35.5641,35.5962,35.54,35.5641,63200.0
2005-03-31 14:40:00,44.34,44.36,44.29,44.34,178200.0,35.5641,35.5801,35.524,35.5641,178200.0
2005-03-31 14:50:00,44.33,44.43,44.27,44.42,87100.0,35.5561,35.6363,35.5079,35.6283,87100.0
2005-03-31 15:00:00,44.48,44.52,44.44,44.51,212300.0,35.6764,35.7085,35.6443,35.7004,212300.0
2005-03-31 15:10:00,44.51,44.63,44.49,44.55,159700.0,35.7004,35.7967,35.6844,35.7325,159700.0
2005-03-31 15:20:00,44.55,44.7,44.54,44.6,138400.0,35.7325,35.8528,35.7245,35.7726,138400.0
2005-03-31 15:30:00,44.6,44.61,44.48,44.5,189600.0,35.7726,35.7806,35.6764,35.6924,189600.0
2005-03-31 15:40:00,44.51,44.75,44.51,44.69,247000.0,35.7004,35.8929,35.7004,35.8448,247000.0
2005-03-31 15:50:00,44.7,44.7,44.61,44.62,200000.0,35.8528,35.8528,35.7806,35.7887,200000.0
2005-04-01 09:30:00,44.62,44.95,44.59,44.8,104900.0,35.7887,36.0534,35.7646,35.933,104900.0
2005-04-01 09:40:00,44.8,44.8,44.44,44.55,112700.0,35.933,35.933,35.6443,35.7325,112700.0
2005-04-01 09:50:00,44.54,44.71,44.5,44.69,116000.0,35.7245,35.8609,35.6924,35.8448,116000.0
2005-04-01 10:00:00,44.68,44.77,44.51,44.51,114800.0,35.8368,35.909,35.7004,35.7004,114800.0
2005-04-01 10:10:00,44.53,44.74,44.53,44.6,151000.0,35.7165,35.8849,35.7165,35.7726,151000.0
2005-04-01 10:20:00,44.62,44.65,44.58,44.65,233200.0,35.7887,35.8127,35.7566,35.8127,233200.0
2005-04-01 10:30:00,44.65,44.65,44.57,44.61,79900.0,35.8127,35.8127,35.7486,35.7806,79900.0
2005-04-01 10:40:00,44.6,44.62,44.5,44.55,119800.0,35.7726,35.7887,35.6924,35.7325,119800.0
2005-04-01 10:50:00,44.55,44.61,44.5,44.51,67500.0,35.7325,35.7806,35.6924,35.7004,67500.0
2005-04-01 11:00:00,44.5,44.52,44.42,44.5,97400.0,35.6924,35.7085,35.6283,35.6924,97400.0
2005-04-01 11:10:00,44.51,44.53,44.42,44.43,119000.0,35.7004,35.7165,35.6283,35.6363,119000.0
2005-04-01 11:20:00,44.43,44.45,44.38,44.42,33300.0,35.6363,35.6523,35.5962,35.6283,33300.0
2005-04-01 11:30:00,44.43,44.51,44.42,44.46,60500.0,35.6363,35.7004,35.6283,35.6603,60500.0
2005-04-01 11:40:00,44.45,44.45,44.21,44.37,74700.0,35.6523,35.6523,35.4598,35.5881,74700.0
2005-04-01 11:50:00,44.35,44.44,44.35,44.39,51600.0,35.5721,35.6443,35.5721,35.6042,51600.0
2005-04-01 12:00:00,44.39,44.55,44.39,44.42,65900.0,35.6042,35.7325,35.6042,35.6283,65900.0
2005-04-01 12:10:00,44.42,44.5,44.35,44.43,43100.0,35.6283,35.6924,35.5721,35.6363,43100.0
2005-04-01 12:20:00,44.43,44.44,44.3,44.3,30700.0,35.6363,35.6443,35.532,35.532,30700.0
2005-04-01 12:30:00,44.27,44.29,44.24,44.26,68800.0,35.5079,35.524,35.4839,35.4999,68800.0
2005-04-01 12:40:00,44.27,44.28,44.11,44.11,49000.0,35.5079,35.516,35.3796,35.3796,49000.0
2005-04-01 12:50:00,44.11,44.12,43.93,43.97,89500.0,35.3796,35.3876,35.2352,35.2673,89500.0
2005-04-01 13:00:00,43.95,44.0,43.93,43.96,98500.0,35.2513,35.2914,35.2352,35.2593,98500.0
2005-04-01 13:10:00,43.95,44.17,43.95,44.17,36400.0,35.2513,35.4277,35.2513,35.4277,36400.0
2005-04-01 13:20:00,44.18,44.25,44.03,44.03,28900.0,35.4358,35.4919,35.3154,35.3154,28900.0
2005-04-01 13:30:00,44.02,44.02,43.65,43.69,85200.0,35.3074,35.3074,35.0107,35.0427,85200.0
2005-04-01 13:40:00,43.68,43.73,43.62,43.65,89200.0,35.0347,35.0748,34.9866,35.0107,89200.0
2005-04-01 13:50:00,43.63,43.8,43.59,43.59,72500.0,34.9946,35.131,34.9625,34.9625,72500.0
2005-04-01 14:00:00,43.59,43.74,43.51,43.69,64300.0,34.9625,35.0828,34.8984,35.0427,64300.0
2005-04-01 14:10:00,43.65,43.74,43.61,43.74,73300.0,35.0107,35.0828,34.9786,35.0828,73300.0
2005-04-01 14:20:00,43.74,43.78,43.7,43.7,34200.0,35.0828,35.1149,35.0508,35.0508,34200.0
2005-04-01 14:30:00,43.69,43.92,43.69,43.91,53800.0,35.0427,35.2272,35.0427,35.2192,53800.0
2005-04-01 14:40:00,43.91,43.95,43.78,43.8,53900.0,35.2192,35.2513,35.1149,35.131,53900.0
2005-04-01 14:50:00,43.8,43.81,43.69,43.74,89000.0,35.131,35.139,35.0427,35.0828,89000.0
2005-04-01 15:00:00,43.74,43.94,43.74,43.92,42700.0,35.0828,35.2433,35.0828,35.2272,42700.0
2005-04-01 15:10:00,43.93,43.99,43.93,43.96,32600.0,35.2352,35.2834,35.2352,35.2593,32600.0
2005-04-01 15:20:00,43.98,43.99,43.9,43.92,64500.0,35.2753,35.2834,35.2112,35.2272,64500.0
2005-04-01 15:30:00,43.93,44.1,43.91,44.07,90900.0,35.2352,35.3716,35.2192,35.3475,90900.0
2005-04-01 15:40:00,44.09,44.1,44.0,44.0,132300.0,35.3636,35.3716,35.2914,35.2914,132300.0
2005-04-01 15:50:00,44.0,44.13,44.0,44.13,105500.0,35.2914,35.3957,35.2914,35.3957,105500.0
2005-04-04 09:30:00,44.1,44.15,43.8,43.81,60200.0,35.3716,35.4117,35.131,35.139,60200.0
2005-04-04 09:40:00,43.8,44.15,43.73,43.83,48200.0,35.131,35.4117,35.0748,35.155,48200.0
2005-04-04 09:50:00,43.82,43.85,43.69,43.79,35700.0,35.147,35.1711,35.0427,35.1229,35700.0
2005-04-04 10:00:00,43.83,44.12,43.66,43.68,68600.0,35.155,35.3876,35.0187,35.0347,68600.0
2005-04-04 10:10:00,43.67,43.87,43.66,43.8,29500.0,35.0267,35.1871,35.0187,35.131,29500.0
2005-04-04 10:20:00,43.78,43.8,43.69,43.75,25000.0,35.1149,35.131,35.0427,35.0909,25000.0
2005-04-04 10:30:00,43.76,44.0,43.75,43.93,47600.0,35.0989,35.2914,35.0909,35.2352,47600.0
2005-04-04 10:40:00,43.91,43.92,43.73,43.85,19300.0,35.2192,35.2272,35.0748,35.1711,19300.0
2005-04-04 10:50:00,43.85,43.95,43.84,43.92,20700.0,35.1711,35.2513,35.163,35.2272,20700.0
2005-04-04 11:00:00,43.93,44.13,43.89,44.01,70700.0,35.2352,35.3957,35.2032,35.2994,70700.0
2005-04-04 11:10:00,44.02,44.02,43.94,43.95,17100.0,35.3074,35.3074,35.2433,35.2513,17100.0
2005-04-04 11:20:00,43.96,43.97,43.87,43.88,18800.0,35.2593,35.2673,35.1871,35.1951,18800.0
2005-04-04 11:30:00,43.88,43.91,43.81,43.86,14800.0,35.1951,35.2192,35.139,35.1791,14800.0
2005-04-04 11:40:00,43.86,44.04,43.84,44.02,44400.0,35.1791,35.3235,35.163,35.3074,44400.0
2005-04-04 11:50:00,44.02,44.02,43.97,43.97,12000.0,35.3074,35.3074,35.2673,35.2673,12000.0
2005-04-04 12:00:00,43.97,44.0,43.95,43.97,24300.0,35.2673,35.2914,35.2513,35.2673,24300.0
2005-04-04 12:10:00,43.95,43.98,43.91,43.92,19800.0,35.2513,35.2753,35.2192,35.2272,19800.0
2005-04-04 12:20:00,43.91,43.91,43.84,43.86,29400.0,35.2192,35.2192,35.163,35.1791,29400.0
2005-04-04 12:30:00,43.85,43.9,43.84,43.88,17400.0,35.1711,35.2112,35.163,35.1951,17400.0
2005-04-04 12:40:00,43.9,43.97,43.85,43.91,22200.0,35.2112,35.2673,35.1711,35.2192,22200.0
2005-04-04 12:50:00,43.9,43.9,43.8,43.8,40000.0,35.2112,35.2112,35.131,35.131,40000.0
2005-04-04 13:00:00,43.8,43.85,43.76,43.84,45400.0,35.131,35.1711,35.0989,35.163,45400.0
2005-04-04 13:10:00,43.85,43.9,43.79,43.85,27700.0,35.1711,35.2112,35.1229,35.1711,27700.0
2005-04-04 13:20:00,43.85,43.86,43.79,43.86,13200.0,35.1711,35.1791,35.1229,35.1791,13200.0
2005-04-04 13:30:00,43.87,43.95,43.82,43.94,23600.0,35.1871,35.2513,35.147,35.2433,23600.0
2005-04-04 13:40:00,43.94,44.01,43.93,43.95,16000.0,35.2433,35.2994,35.2352,35.2513,16000.0
2005-04-04 13:50:00,43.95,44.11,43.92,44.11,35800.0,35.2513,35.3796,35.2272,35.3796,35800.0
2005-04-04 14:00:00,44.08,44.1,44.05,44.07,28100.0,35.3555,35.3716,35.3315,35.3475,28100.0
2005-04-04 14:10:00,44.07,44.08,44.02,44.06,20500.0,35.3475,35.3555,35.3074,35.3395,20500.0
2005-04-04 14:20:00,44.08,44.3,44.07,44.24,33500.0,35.3555,35.532,35.3475,35.4839,33500.0
2005-04-04 14:30:00,44.24,44.3,44.19,44.24,48800.0,35.4839,35.532,35.4438,35.4839,48800.0
2005-04-04 14:40:00,44.24,44.25,44.16,44.18,35500.0,35.4839,35.4919,35.4197,35.4358,35500.0
2005-04-04 14:50:00,44.19,44.34,44.18,44.3,25000.0,35.4438,35.5641,35.4358,35.532,25000.0
2005-04-04 15:00:00,44.3,44.34,44.26,44.27,46400.0,35.532,35.5641,35.4999,35.5079,46400.0
2005-04-04 15:10:00,44.27,44.28,44.19,44.25,29300.0,35.5079,35.516,35.4438,35.4919,29300.0
2005-04-04 15:20:00,44.25,44.26,44.2,44.24,29800.0,35.4919,35.4999,35.4518,35.4839,29800.0
2005-04-04 15:30:00,44.23,44.23,44.12,44.15,37600.0,35.4759,35.4759,35.3876,35.4117,37600.0
2005-04-04 15:40:00,44.15,44.28,44.15,44.24,50400.0,35.4117,35.516,35.4117,35.4839,50400.0
2005-04-04 15:50:00,44.23,44.25,44.12,44.19,56800.0,35.4759,35.4919,35.3876,35.4438,56800.0
2005-04-05 09:30:00,44.2,44.54,44.1,44.54,43100.0,35.4518,35.7245,35.3716,35.7245,43100.0
2005-04-05 09:40:00,44.51,44.61,44.32,44.33,103700.0,35.7004,35.7806,35.548,35.5561,103700.0
2005-04-05 09:50:00,44.37,44.66,44.2,44.65,145100.0,35.5881,35.8208,35.4518,35.8127,145100.0
2005-04-05 10:00:00,44.65,44.69,44.57,44.69,34600.0,35.8127,35.8448,35.7486,35.8448,34600.0
2005-04-05 10:10:00,44.69,44.9,44.69,44.7,54000.0,35.8448,36.0133,35.8448,35.8528,54000.0
2005-04-05 10:20:00,44.72,44.72,44.51,44.62,24100.0,35.8689,35.8689,35.7004,35.7887,24100.0
2005-04-05 10:30:00,44.62,44.9,44.6,44.78,59700.0,35.7887,36.0133,35.7726,35.917,59700.0
2005-04-05 10:40:00,44.79,44.85,44.75,44.79,53700.0,35.925,35.9731,35.8929,35.925,53700.0
2005-04-05 10:50:00,44.8,44.8,44.72,44.74,31300.0,35.933,35.933,35.8689,35.8849,31300.0
2005-04-05 11:00:00,44.74,44.75,44.62,44.62,34300.0,35.8849,35.8929,35.7887,35.7887,34300.0
2005-04-05 11:10:00,44.62,44.7,44.59,44.69,33900.0,35.7887,35.8528,35.7646,35.8448,33900.0
2005-04-05 11:20:00,44.68,44.7,44.63,44.68,16200.0,35.8368,35.8528,35.7967,35.8368,16200.0
2005-04-05 11:30:00,44.67,44.75,44.6,44.74,26400.0,35.8288,35.8929,35.7726,35.8849,26400.0
2005-04-05 11:40:00,44.74,44.75,44.71,44.73,19300.0,35.8849,35.8929,35.8609,35.8769,19300.0
2005-04-05 11:50:00,44.73,44.79,44.73,44.79,29700.0,35.8769,35.925,35.8769,35.925,29700.0
2005-04-05 12:00:00,44.8,44.84,44.76,44.83,29800.0,35.933,35.9651,35.901,35.9571,29800.0
2005-04-05 12:10:00,44.82,44.93,44.77,44.93,38000.0,35.9491,36.0373,35.909,36.0373,38000.0
2005-04-05 12:20:00,44.93,44.98,44.93,44.96,20900.0,36.0373,36.0774,36.0373,36.0614,20900.0
2005-04-05 12:30:00,44.95,44.95,44.89,44.91,25700.0,36.0534,36.0534,36.0052,36.0213,25700.0
2005-04-05 12:40:00,44.92,44.96,44.85,44.95,33600.0,36.0293,36.0614,35.9731,36.0534,33600.0
2005-04-05 12:50:00,44.95,44.97,44.9,44.92,31100.0,36.0534,36.0694,36.0133,36.0293,31100.0
2005-04-05 13:00:00,44.9,44.95,44.9,44.93,18600.0,36.0133,36.0534,36.0133,36.0373,18600.0
2005-04-05 13:10:00,44.93,45.07,44.93,44.99,62900.0,36.0373,36.1496,36.0373,36.0854,62900.0
2005-04-05 13:20:00,44.98,44.99,44.94,44.98,26700.0,36.0774,36.0854,36.0453,36.0774,26700.0
2005-04-05 13:30:00,44.98,45.0,44.94,44.96,30900.0,36.0774,36.0935,36.0453,36.0614,30900.0
2005-04-05 13:40:00,44.96,45.0,44.92,45.0,39600.0,36.0614,36.0935,36.0293,36.0935,39600.0
2005-04-05 13:50:00,45.02,45.15,45.02,45.15,28600.0,36.1095,36.2138,36.1095,36.2138,28600.0
2005-04-05 14:00:00,45.12,45.24,45.01,45.04,53900.0,36.1897,36.286,36.1015,36.1255,53900.0
2005-04-05 14:10:00,45.04,45.05,44.8,44.85,49200.0,36.1255,36.1336,35.933,35.9731,49200.0
2005-04-05 14:20:00,44.84,44.98,44.84,44.97,26600.0,35.9651,36.0774,35.9651,36.0694,26600.0
2005-04-05 14:30:00,44.97,44.97,44.91,44.94,40700.0,36.0694,36.0694,36.0213,36.0453,40700.0
2005-04-05 14:40:00,44.96,45.01,44.95,45.0,34600.0,36.0614,36.1015,36.0534,36.0935,34600.0
2005-04-05 14:50:00,45.01,45.08,45.0,45.0,53900.0,36.1015,36.1576,36.0935,36.0935,53900.0
2005-04-05 15:00:00,45.01,45.02,44.92,44.92,71400.0,36.1015,36.1095,36.0293,36.0293,71400.0
2005-04-05 15:10:00,44.92,44.93,44.88,44.89,70500.0,36.0293,36.0373,35.9972,36.0052,70500.0
2005-04-05 15:20:00,44.89,44.94,44.89,44.91,110800.0,36.0052,36.0453,36.0052,36.0213,110800.0
2005-04-05 15:30:00,44.91,44.99,44.91,44.92,99800.0,36.0213,36.0854,36.0213,36.0293,99800.0
2005-04-05 15:40:00,44.91,44.92,44.85,44.88,99800.0,36.0213,36.0293,35.9731,35.9972,99800.0
2005-04-05 15:50:00,44.88,44.99,44.88,44.95,75100.0,35.9972,36.0854,35.9972,36.0534,75100.0
2005-04-06 09:30:00,45.1,45.46,45.04,45.26,49500.0,36.1737,36.4624,36.1255,36.302,49500.0
2005-04-06 09:40:00,45.23,45.39,45.23,45.3,29800.0,36.2779,36.4063,36.2779,36.3341,29800.0
2005-04-06 09:50:00,45.31,45.54,45.29,45.47,46800.0,36.3421,36.5266,36.3261,36.4704,46800.0
2005-04-06 10:00:00,45.47,45.63,45.44,45.56,50900.0,36.4704,36.5988,36.4464,36.5426,50900.0
2005-04-06 10:10:00,45.59,45.7,45.55,45.68,59500.0,36.5667,36.6549,36.5346,36.6389,59500.0
2005-04-06 10:20:00,45.68,45.82,45.66,45.75,68400.0,36.6389,36.7512,36.6228,36.695,68400.0
2005-04-06 10:30:00,45.78,45.93,45.74,45.78,42800.0,36.7191,36.8394,36.687,36.7191,42800.0
2005-04-06 10:40:00,45.76,46.2,45.74,46.16,108600.0,36.703,37.056,36.687,37.0239,108600.0
2005-04-06 10:50:00,46.17,46.25,46.07,46.24,165800.0,37.0319,37.0961,36.9517,37.088,165800.0
2005-04-06 11:00:00,46.24,46.25,46.11,46.13,57800.0,37.088,37.0961,36.9838,36.9998,57800.0
2005-04-06 11:10:00,46.14,46.18,45.89,45.94,66200.0,37.0078,37.0399,36.8073,36.8474,66200.0
2005-04-06 11:20:00,45.94,46.15,45.87,46.1,65500.0,36.8474,37.0158,36.7913,36.9757,65500.0
2005-04-06 11:30:00,46.1,46.16,46.05,46.16,91900.0,36.9757,37.0239,36.9356,37.0239,91900.0
2005-04-06 11:40:00,46.16,46.2,46.12,46.2,40200.0,37.0239,37.056,36.9918,37.056,40200.0
2005-04-06 11:50:00,46.2,46.35,46.2,46.3,46600.0,37.056,37.1763,37.056,37.1362,46600.0
2005-04-06 12:00:00,46.31,46.31,46.15,46.15,52400.0,37.1442,37.1442,37.0158,37.0158,52400.0
2005-04-06 12:10:00,46.15,46.19,46.07,46.08,27500.0,37.0158,37.0479,36.9517,36.9597,27500.0
2005-04-06 12:20:00,46.09,46.14,46.01,46.1,38200.0,36.9677,37.0078,36.9036,36.9757,38200.0
2005-04-06 12:30:00,46.09,46.14,46.01,46.07,39200.0,36.9677,37.0078,36.9036,36.9517,39200.0
2005-04-06 12:40:00,46.07,46.17,46.01,46.09,23600.0,36.9517,37.0319,36.9036,36.9677,23600.0
2005-04-06 12:50:00,46.09,46.12,46.04,46.08,18900.0,36.9677,36.9918,36.9276,36.9597,18900.0
2005-04-06 13:00:00,46.09,46.17,46.05,46.1,36200.0,36.9677,37.0319,36.9356,36.9757,36200.0
2005-04-06 13:10:00,46.11,46.12,46.05,46.06,31300.0,36.9838,36.9918,36.9356,36.9437,31300.0
2005-04-06 13:20:00,46.06,46.11,46.04,46.05,42700.0,36.9437,36.9838,36.9276,36.9356,42700.0
2005-04-06 13:30:00,46.05,46.05,45.9,45.92,61700.0,36.9356,36.9356,36.8153,36.8314,61700.0
2005-04-06 13:40:00,45.9,45.95,45.89,45.95,38700.0,36.8153,36.8554,36.8073,36.8554,38700.0
2005-04-06 13:50:00,45.91,46.0,45.78,45.94,87100.0,36.8233,36.8955,36.7191,36.8474,87100.0
2005-04-06 14:00:00,45.91,46.14,45.9,45.93,95300.0,36.8233,37.0078,36.8153,36.8394,95300.0
2005-04-06 14:10:00,45.92,46.0,45.86,45.97,70400.0,36.8314,36.8955,36.7832,36.8715,70400.0
2005-04-06 14:20:00,46.0,46.16,45.85,46.14,159400.0,36.8955,37.0239,36.7752,37.0078,159400.0
2005-04-06 14:30:00,46.14,46.17,46.03,46.03,52300.0,37.0078,37.0319,36.9196,36.9196,52300.0
2005-04-06 14:40:00,46.04,46.11,46.03,46.1,47200.0,36.9276,36.9838,36.9196,36.9757,47200.0
2005-04-06 14:50:00,46.1,46.19,46.05,46.1,63900.0,36.9757,37.0479,36.9356,36.9757,63900.0
2005-04-06 15:00:00,46.08,46.26,46.06,46.21,83900.0,36.9597,37.1041,36.9437,37.064,83900.0
2005-04-06 15:10:00,46.21,46.22,46.15,46.16,112700.0,37.064,37.072,37.0158,37.0239,112700.0
2005-04-06 15:20:00,46.16,46.2,46.04,46.05,144200.0,37.0239,37.056,36.9276,36.9356,144200.0
2005-04-06 15:30:00,46.06,46.06,45.92,45.98,169200.0,36.9437,36.9437,36.8314,36.8795,169200.0
2005-04-06 15:40:00,45.98,46.32,45.97,45.99,274900.0,36.8795,37.1522,36.8715,36.8875,274900.0
2005-04-06 15:50:00,45.99,45.99,45.94,45.97,130500.0,36.8875,36.8875,36.8474,36.8715,130500.0
2005-04-07 09:30:00,45.94,46.0,45.86,45.86,51300.0,36.8474,36.8955,36.7832,36.7832,51300.0
2005-04-07 09:40:00,45.87,45.88,45.6,45.71,56400.0,36.7913,36.7993,36.5747,36.6629,56400.0
2005-04-07 09:50:00,45.72,45.89,45.71,45.86,45700.0,36.671,36.8073,36.6629,36.7832,45700.0
2005-04-07 10:00:00,45.87,46.11,45.85,46.11,57900.0,36.7913,36.9838,36.7752,36.9838,57900.0
2005-04-07 10:10:00,46.11,46.35,46.11,46.35,28600.0,36.9838,37.1763,36.9838,37.1763,28600.0
2005-04-07 10:20:00,46.34,46.34,46.23,46.26,44200.0,37.1682,37.1682,37.08,37.1041,44200.0
2005-04-07 10:30:00,46.26,46.36,46.24,46.27,59100.0,37.1041,37.1843,37.088,37.1121,59100.0
2005-04-07 10:40:00,46.27,46.35,46.25,46.35,62000.0,37.1121,37.1763,37.0961,37.1763,62000.0
2005-04-07 10:50:00,46.35,46.46,46.23,46.25,49600.0,37.1763,37.2645,37.08,37.0961,49600.0
2005-04-07 11:00:00,46.23,46.34,46.1,46.34,38500.0,37.08,37.1682,36.9757,37.1682,38500.0
2005-04-07 11:10:00,46.35,46.36,46.05,46.06,44700.0,37.1763,37.1843,36.9356,36.9437,44700.0
2005-04-07 11:20:00,46.06,46.14,45.98,46.05,21600.0,36.9437,37.0078,36.8795,36.9356,21600.0
2005-04-07 11:30:00,46.04,46.07,45.98,46.05,37400.0,36.9276,36.9517,36.8795,36.9356,37400.0
2005-04-07 11:40:00,46.05,46.06,45.92,45.93,22200.0,36.9356,36.9437,36.8314,36.8394,22200.0
2005-04-07 11:50:00,45.93,45.98,45.81,45.87,31800.0,36.8394,36.8795,36.7431,36.7913,31800.0
2005-04-07 12:00:00,45.85,45.95,45.81,45.95,24800.0,36.7752,36.8554,36.7431,36.8554,24800.0
2005-04-07 12:10:00,45.95,45.96,45.93,45.95,22100.0,36.8554,36.8635,36.8394,36.8554,22100.0
2005-04-07 12:20:00,45.95,46.0,45.92,46.0,35600.0,36.8554,36.8955,36.8314,36.8955,35600.0
2005-04-07 12:30:00,45.98,46.02,45.93,45.99,28400.0,36.8795,36.9116,36.8394,36.8875,28400.0
2005-04-07 12:40:00,45.99,46.06,45.96,45.96,27700.0,36.8875,36.9437,36.8635,36.8635,27700.0
2005-04-07 12:50:00,45.97,46.0,45.94,45.95,13200.0,36.8715,36.8955,36.8474,36.8554,13200.0
2005-04-07 13:00:00,45.94,45.95,45.84,45.88,18700.0,36.8474,36.8554,36.7672,36.7993,18700.0
2005-04-07 13:10:00,45.89,46.0,45.88,45.95,18000.0,36.8073,36.8955,36.7993,36.8554,18000.0
2005-04-07 13:20:00,45.94,46.01,45.88,46.0,33400.0,36.8474,36.9036,36.7993,36.8955,33400.0
2005-04-07 13:30:00,46.01,46.06,45.91,45.96,33500.0,36.9036,36.9437,36.8233,36.8635,33500.0
2005-04-07 13:40:00,45.97,46.0,45.86,45.89,17200.0,36.8715,36.8955,36.7832,36.8073,17200.0
2005-04-07 13:50:00,45.87,45.89,45.8,45.84,13800.0,36.7913,36.8073,36.7351,36.7672,13800.0
2005-04-07 14:00:00,45.84,45.89,45.79,45.84,40600.0,36.7672,36.8073,36.7271,36.7672,40600.0
2005-04-07 14:10:00,45.88,45.98,45.83,45.92,18800.0,36.7993,36.8795,36.7592,36.8314,18800.0
2005-04-07 14:20:00,45.94,45.98,45.9,45.95,16400.0,36.8474,36.8795,36.8153,36.8554,16400.0
2005-04-07 14:30:00,45.96,46.05,45.9,45.99,19200.0,36.8635,36.9356,36.8153,36.8875,19200.0
2005-04-07 14:40:00,45.97,46.09,45.91,46.06,32800.0,36.8715,36.9677,36.8233,36.9437,32800.0
2005-04-07 14:50:00,46.06,46.1,46.01,46.06,37400.0,36.9437,36.9757,36.9036,36.9437,37400.0
2005-04-07 15:00:00,46.06,46.1,45.95,45.95,34600.0,36.9437,36.9757,36.8554,36.8554,34600.0
2005-04-07 15:10:00,45.97,46.0,45.94,45.95,19800.0,36.8715,36.8955,36.8474,36.8554,19800.0
2005-04-07 15:20:00,45.99,46.07,45.95,46.04,23200.0,36.8875,36.9517,36.8554,36.9276,23200.0
2005-04-07 15:30:00,46.05,46.06,45.93,45.94,40000.0,36.9356,36.9437,36.8394,36.8474,40000.0
2005-04-07 15:40:00,45.94,45.94,45.86,45.87,45500.0,36.8474,36.8474,36.7832,36.7913,45500.0
2005-04-07 15:50:00,45.87,46.06,45.87,46.03,38500.0,36.7913,36.9437,36.7913,36.9196,38500.0
2005-04-08 09:30:00,46.15,46.25,45.96,46.09,29900.0,37.0158,37.0961,36.8635,36.9677,29900.0
2005-04-08 09:40:00,46.03,46.03,45.65,45.78,33700.0,36.9196,36.9196,36.6148,36.7191,33700.0
2005-04-08 09:50:00,45.78,46.0,45.72,45.88,39900.0,36.7191,36.8955,36.671,36.7993,39900.0
2005-04-08 10:00:00,45.87,45.88,45.65,45.66,23600.0,36.7913,36.7993,36.6148,36.6228,23600.0
2005-04-08 10:10:00,45.65,45.7,45.46,45.57,46800.0,36.6148,36.6549,36.4624,36.5506,46800.0
2005-04-08 10:20:00,45.56,45.58,45.35,45.35,32600.0,36.5426,36.5587,36.3742,36.3742,32600.0
2005-04-08 10:30:00,45.32,45.5,45.31,45.42,26600.0,36.3501,36.4945,36.3421,36.4303,26600.0
2005-04-08 10:40:00,45.46,45.54,45.44,45.53,20900.0,36.4624,36.5266,36.4464,36.5186,20900.0
2005-04-08 10:50:00,45.54,45.76,45.52,45.72,25800.0,36.5266,36.703,36.5105,36.671,25800.0
2005-04-08 11:00:00,45.7,45.79,45.69,45.78,18100.0,36.6549,36.7271,36.6469,36.7191,18100.0
2005-04-08 11:10:00,45.79,45.84,45.58,45.59,23600.0,36.7271,36.7672,36.5587,36.5667,23600.0
2005-04-08 11:20:00,45.57,45.59,45.52,45.54,25200.0,36.5506,36.5667,36.5105,36.5266,25200.0
2005-04-08 11:30:00,45.51,45.57,45.5,45.55,17100.0,36.5025,36.5506,36.4945,36.5346,17100.0
2005-04-08 11:40:00,45.55,45.57,45.49,45.5,29500.0,36.5346,36.5506,36.4865,36.4945,29500.0
2005-04-08 11:50:00,45.51,45.51,45.45,45.49,15900.0,36.5025,36.5025,36.4544,36.4865,15900.0
2005-04-08 12:00:00,45.5,45.6,45.5,45.53,34800.0,36.4945,36.5747,36.4945,36.5186,34800.0
2005-04-08 12:10:00,45.58,45.7,45.56,45.61,12700.0,36.5587,36.6549,36.5426,36.5827,12700.0
2005-04-08 12:20:00,45.63,45.76,45.59,45.76,25700.0,36.5988,36.703,36.5667,36.703,25700.0
2005-04-08 12:30:00,45.76,45.76,45.7,45.71,16000.0,36.703,36.703,36.6549,36.6629,16000.0
2005-04-08 12:40:00,45.71,45.71,45.67,45.67,8000.0,36.6629,36.6629,36.6308,36.6308,8000.0
2005-04-08 12:50:00,45.67,45.67,45.6,45.6,6600.0,36.6308,36.6308,36.5747,36.5747,6600.0
2005-04-08 13:00:00,45.59,45.69,45.59,45.67,7900.0,36.5667,36.6469,36.5667,36.6308,7900.0
2005-04-08 13:10:00,45.68,45.75,45.62,45.62,19000.0,36.6389,36.695,36.5907,36.5907,19000.0
2005-04-08 13:20:00,45.62,45.74,45.6,45.67,12200.0,36.5907,36.687,36.5747,36.6308,12200.0
2005-04-08 13:30:00,45.68,45.68,45.6,45.63,16000.0,36.6389,36.6389,36.5747,36.5988,16000.0
2005-04-08 13:40:00,45.63,45.65,45.6,45.61,21200.0,36.5988,36.6148,36.5747,36.5827,21200.0
2005-04-08 13:50:00,45.6,45.61,45.58,45.59,12000.0,36.5747,36.5827,36.5587,36.5667,12000.0
2005-04-08 14:00:00,45.57,45.58,45.4,45.44,43500.0,36.5506,36.5587,36.4143,36.4464,43500.0
2005-04-08 14:10:00,45.44,45.5,45.42,45.43,15000.0,36.4464,36.4945,36.4303,36.4384,15000.0
2005-04-08 14:20:00,45.43,45.44,45.37,45.42,42500.0,36.4384,36.4464,36.3902,36.4303,42500.0
2005-04-08 14:30:00,45.42,45.49,45.42,45.46,15300.0,36.4303,36.4865,36.4303,36.4624,15300.0
2005-04-08 14:40:00,45.47,45.54,45.47,45.54,9300.0,36.4704,36.5266,36.4704,36.5266,9300.0
2005-04-08 14:50:00,45.55,45.62,45.54,45.6,26400.0,36.5346,36.5907,36.5266,36.5747,26400.0
2005-04-08 15:00:00,45.6,45.65,45.6,45.64,50600.0,36.5747,36.6148,36.5747,36.6068,50600.0
2005-04-08 15:10:00,45.64,45.64,45.5,45.5,29800.0,36.6068,36.6068,36.4945,36.4945,29800.0
2005-04-08 15:20:00,45.51,45.52,45.41,45.52,18800.0,36.5025,36.5105,36.4223,36.5105,18800.0
2005-04-08 15:30:00,45.5,45.66,45.48,45.66,56400.0,36.4945,36.6228,36.4785,36.6228,56400.0
2005-04-08 15:40:00,45.66,45.67,45.57,45.64,54300.0,36.6228,36.6308,36.5506,36.6068,54300.0
2005-04-08 15:50:00,45.65,45.71,45.58,45.58,93700.0,36.6148,36.6629,36.5587,36.5587,93700.0
2005-04-11 09:30:00,45.82,46.15,45.73,46.05,44600.0,36.7512,37.0158,36.679,36.9356,44600.0
2005-04-11 09:40:00,46.02,46.06,45.75,45.91,51600.0,36.9116,36.9437,36.695,36.8233,51600.0
2005-04-11 09:50:00,45.94,45.97,45.69,45.71,27900.0,36.8474,36.8715,36.6469,36.6629,27900.0
2005-04-11 10:00:00,45.71,45.8,45.66,45.67,32000.0,36.6629,36.7351,36.6228,36.6308,32000.0
2005-04-11 10:10:00,45.72,45.74,45.64,45.7,15800.0,36.671,36.687,36.6068,36.6549,15800.0
2005-04-11 10:20:00,45.66,45.82,45.56,45.82,21400.0,36.6228,36.7512,36.5426,36.7512,21400.0
2005-04-11 10:30:00,45.82,45.99,45.82,45.91,17400.0,36.7512,36.8875,36.7512,36.8233,17400.0
2005-04-11 10:40:00,45.92,46.0,45.89,45.89,37600.0,36.8314,36.8955,36.8073,36.8073,37600.0
2005-04-11 10:50:00,45.89,46.0,45.81,45.98,35100.0,36.8073,36.8955,36.7431,36.8795,35100.0
2005-04-11 11:00:00,45.97,46.03,45.94,45.97,105700.0,36.8715,36.9196,36.8474,36.8715,105700.0
2005-04-11 11:10:00,45.97,45.97,45.94,45.94,6700.0,36.8715,36.8715,36.8474,36.8474,6700.0
2005-04-11 11:20:00,45.94,45.98,45.89,45.94,25600.0,36.8474,36.8795,36.8073,36.8474,25600.0
2005-04-11 11:30:00,45.95,46.0,45.91,46.0,22100.0,36.8554,36.8955,36.8233,36.8955,22100.0
2005-04-11 11:40:00,45.98,46.04,45.92,45.99,27000.0,36.8795,36.9276,36.8314,36.8875,27000.0
2005-04-11 11:50:00,45.98,46.01,45.96,45.99,11800.0,36.8795,36.9036,36.8635,36.8875,11800.0
2005-04-11 12:00:00,45.99,46.08,45.99,46.04,37400.0,36.8875,36.9597,36.8875,36.9276,37400.0
2005-04-11 12:10:00,46.03,46.05,45.99,46.0,17600.0,36.9196,36.9356,36.8875,36.8955,17600.0
2005-04-11 12:20:00,46.0,46.11,46.0,46.1,16000.0,36.8955,36.9838,36.8955,36.9757,16000.0
2005-04-11 12:30:00,46.1,46.14,46.05,46.07,9900.0,36.9757,37.0078,36.9356,36.9517,9900.0
2005-04-11 12:40:00,46.05,46.07,46.0,46.01,8000.0,36.9356,36.9517,36.8955,36.9036,8000.0
2005-04-11 12:50:00,45.99,46.06,45.99,46.05,13200.0,36.8875,36.9437,36.8875,36.9356,13200.0
2005-04-11 13:00:00,46.06,46.14,46.02,46.02,14800.0,36.9437,37.0078,36.9116,36.9116,14800.0
2005-04-11 13:10:00,46.01,46.02,45.93,45.94,7300.0,36.9036,36.9116,36.8394,36.8474,7300.0
2005-04-11 13:20:00,45.93,45.99,45.83,45.96,14800.0,36.8394,36.8875,36.7592,36.8635,14800.0
2005-04-11 13:30:00,45.95,45.99,45.9,45.9,6100.0,36.8554,36.8875,36.8153,36.8153,6100.0
2005-04-11 13:40:00,45.92,45.93,45.83,45.84,10600.0,36.8314,36.8394,36.7592,36.7672,10600.0
2005-04-11 13:50:00,45.84,45.84,45.75,45.77,9900.0,36.7672,36.7672,36.695,36.7111,9900.0
2005-04-11 14:00:00,45.78,45.9,45.74,45.77,5200.0,36.7191,36.8153,36.687,36.7111,5200.0
2005-04-11 14:10:00,45.77,45.81,45.72,45.79,6200.0,36.7111,36.7431,36.671,36.7271,6200.0
2005-04-11 14:20:00,45.78,45.82,45.7,45.71,9800.0,36.7191,36.7512,36.6549,36.6629,9800.0
2005-04-11 14:30:00,45.71,45.85,45.71,45.84,25300.0,36.6629,36.7752,36.6629,36.7672,25300.0
2005-04-11 14:40:00,45.82,45.91,45.75,45.83,32800.0,36.7512,36.8233,36.695,36.7592,32800.0
2005-04-11 14:50:00,45.81,45.86,45.75,45.79,15700.0,36.7431,36.7832,36.695,36.7271,15700.0
2005-04-11 15:00:00,45.78,45.78,45.68,45.73,38700.0,36.7191,36.7191,36.6389,36.679,38700.0
2005-04-11 15:10:00,45.72,45.74,45.67,45.71,26200.0,36.671,36.687,36.6308,36.6629,26200.0
2005-04-11 15:20:00,45.7,45.73,45.65,45.68,17300.0,36.6549,36.679,36.6148,36.6389,17300.0
2005-04-11 15:30:00,45.69,45.7,45.63,45.63,30100.0,36.6469,36.6549,36.5988,36.5988,30100.0
2005-04-11 15:40:00,45.63,45.65,45.6,45.61,28500.0,36.5988,36.6148,36.5747,36.5827,28500.0
2005-04-11 15:50:00,45.61,45.64,45.6,45.63,62100.0,36.5827,36.6068,36.5747,36.5988,62100.0
2005-04-12 09:30:00,45.43,45.43,44.77,44.91,83900.0,36.4384,36.4384,35.909,36.0213,83900.0
2005-04-12 09:40:00,44.92,45.13,44.92,45.02,46100.0,36.0293,36.1977,36.0293,36.1095,46100.0
2005-04-12 09:50:00,45.02,45.11,45.01,45.06,30000.0,36.1095,36.1817,36.1015,36.1416,30000.0
2005-04-12 10:00:00,45.06,45.27,45.03,45.1,31100.0,36.1416,36.31,36.1175,36.1737,31100.0
2005-04-12 10:10:00,45.1,45.29,45.08,45.23,25600.0,36.1737,36.3261,36.1576,36.2779,25600.0
2005-04-12 10:20:00,45.23,45.3,45.22,45.3,13900.0,36.2779,36.3341,36.2699,36.3341,13900.0
2005-04-12 10:30:00,45.3,45.4,45.29,45.3,43100.0,36.3341,36.4143,36.3261,36.3341,43100.0
2005-04-12 10:40:00,45.27,45.27,45.15,45.18,16400.0,36.31,36.31,36.2138,36.2378,16400.0
2005-04-12 10:50:00,45.18,45.19,45.08,45.11,22200.0,36.2378,36.2459,36.1576,36.1817,22200.0
2005-04-12 11:00:00,45.11,45.13,45.06,45.09,25200.0,36.1817,36.1977,36.1416,36.1656,25200.0
2005-04-12 11:10:00,45.09,45.1,45.0,45.06,25300.0,36.1656,36.1737,36.0935,36.1416,25300.0
2005-04-12 11:20:00,45.06,45.17,45.06,45.15,18300.0,36.1416,36.2298,36.1416,36.2138,18300.0
2005-04-12 11:30:00,45.15,45.23,45.15,45.19,19500.0,36.2138,36.2779,36.2138,36.2459,19500.0
2005-04-12 11:40:00,45.19,45.21,45.17,45.19,25100.0,36.2459,36.2619,36.2298,36.2459,25100.0
2005-04-12 11:50:00,45.19,45.21,45.18,45.21,9100.0,36.2459,36.2619,36.2378,36.2619,9100.0
2005-04-12 12:00:00,45.21,45.26,45.19,45.26,26800.0,36.2619,36.302,36.2459,36.302,26800.0
2005-04-12 12:10:00,45.26,45.28,45.26,45.27,8400.0,36.302,36.318,36.302,36.31,8400.0
2005-04-12 12:20:00,45.27,45.29,45.24,45.28,4700.0,36.31,36.3261,36.286,36.318,4700.0
2005-04-12 12:30:00,45.26,45.3,45.2,45.2,11800.0,36.302,36.3341,36.2539,36.2539,11800.0
2005-04-12 12:40:00,45.2,45.32,45.2,45.3,9300.0,36.2539,36.3501,36.2539,36.3341,9300.0
2005-04-12 12:50:00,45.31,45.32,45.25,45.29,12000.0,36.3421,36.3501,36.294,36.3261,12000.0
2005-04-12 13:00:00,45.3,45.42,45.3,45.37,36400.0,36.3341,36.4303,36.3341,36.3902,36400.0
2005-04-12 13:10:00,45.38,45.38,45.29,45.32,15700.0,36.3982,36.3982,36.3261,36.3501,15700.0
2005-04-12 13:20:00,45.33,45.43,45.32,45.38,13200.0,36.3581,36.4384,36.3501,36.3982,13200.0
2005-04-12 13:30:00,45.38,45.4,45.33,45.38,38500.0,36.3982,36.4143,36.3581,36.3982,38500.0
2005-04-12 13:40:00,45.38,45.38,45.32,45.33,15500.0,36.3982,36.3982,36.3501,36.3581,15500.0
2005-04-12 13:50:00,45.33,45.43,45.28,45.28,30300.0,36.3581,36.4384,36.318,36.318,30300.0
2005-04-12 14:00:00,45.27,45.47,45.18,45.47,41100.0,36.31,36.4704,36.2378,36.4704,41100.0
2005-04-12 14:10:00,45.45,45.67,45.45,45.62,42800.0,36.4544,36.6308,36.4544,36.5907,42800.0
2005-04-12 14:20:00,45.62,45.77,45.56,45.57,43400.0,36.5907,36.7111,36.5426,36.5506,43400.0
2005-04-12 14:30:00,45.6,45.66,45.54,45.6,55700.0,36.5747,36.6228,36.5266,36.5747,55700.0
2005-04-12 14:40:00,45.6,45.69,45.59,45.68,54700.0,36.5747,36.6469,36.5667,36.6389,54700.0
2005-04-12 14:50:00,45.69,45.73,45.6,45.65,59800.0,36.6469,36.679,36.5747,36.6148,59800.0
2005-04-12 15:00:00,45.65,45.9,45.65,45.82,56200.0,36.6148,36.8153,36.6148,36.7512,56200.0
2005-04-12 15:10:00,45.82,45.83,45.71,45.72,37900.0,36.7512,36.7592,36.6629,36.671,37900.0
2005-04-12 15:20:00,45.73,45.75,45.61,45.74,45800.0,36.679,36.695,36.5827,36.687,45800.0
2005-04-12 15:30:00,45.74,45.8,45.71,45.73,69600.0,36.687,36.7351,36.6629,36.679,69600.0
2005-04-12 15:40:00,45.72,45.72,45.61,45.66,27300.0,36.671,36.671,36.5827,36.6228,27300.0
2005-04-12 15:50:00,45.66,45.76,45.66,45.69,37800.0,36.6228,36.703,36.6228,36.6469,37800.0
2005-04-13 09:30:00,45.67,46.2,45.66,45.85,45500.0,36.6308,37.056,36.6228,36.7752,45500.0
2005-04-13 09:40:00,45.85,45.92,45.64,45.87,27600.0,36.7752,36.8314,36.6068,36.7913,27600.0
2005-04-13 09:50:00,45.88,45.91,45.83,45.91,25700.0,36.7993,36.8233,36.7592,36.8233,25700.0
2005-04-13 10:00:00,45.92,45.93,45.85,45.9,25100.0,36.8314,36.8394,36.7752,36.8153,25100.0
2005-04-13 10:10:00,45.91,45.95,45.87,45.91,12100.0,36.8233,36.8554,36.7913,36.8233,12100.0
2005-04-13 10:20:00,45.91,45.95,45.89,45.95,10300.0,36.8233,36.8554,36.8073,36.8554,10300.0
2005-04-13 10:30:00,45.98,46.2,45.97,46.03,47300.0,36.8795,37.056,36.8715,36.9196,47300.0
2005-04-13 10:40:00,46.03,46.05,45.92,46.01,19900.0,36.9196,36.9356,36.8314,36.9036,19900.0
2005-04-13 10:50:00,46.01,46.04,45.96,46.02,129700.0,36.9036,36.9276,36.8635,36.9116,129700.0
2005-04-13 11:00:00,46.02,46.02,45.9,45.91,23400.0,36.9116,36.9116,36.8153,36.8233,23400.0
2005-04-13 11:10:00,45.92,46.05,45.91,45.99,20500.0,36.8314,36.9356,36.8233,36.8875,20500.0
2005-04-13 11:20:00,45.99,46.02,45.99,46.02,16900.0,36.8875,36.9116,36.8875,36.9116,16900.0
2005-04-13 11:30:00,46.02,46.05,46.01,46.05,10200.0,36.9116,36.9356,36.9036,36.9356,10200.0
2005-04-13 11:40:00,46.04,46.09,46.04,46.09,10200.0,36.9276,36.9677,36.9276,36.9677,10200.0
2005-04-13 11:50:00,46.07,46.08,46.01,46.05,6400.0,36.9517,36.9597,36.9036,36.9356,6400.0
2005-04-13 12:00:00,46.04,46.04,45.97,45.98,10300.0,36.9276,36.9276,36.8715,36.8795,10300.0
2005-04-13 12:10:00,45.96,45.98,45.88,45.89,19300.0,36.8635,36.8795,36.7993,36.8073,19300.0
2005-04-13 12:20:00,45.89,45.96,45.89,45.96,12900.0,36.8073,36.8635,36.8073,36.8635,12900.0
2005-04-13 12:30:00,45.96,45.96,45.83,45.89,14700.0,36.8635,36.8635,36.7592,36.8073,14700.0
2005-04-13 12:40:00,45.9,45.9,45.85,45.86,7000.0,36.8153,36.8153,36.7752,36.7832,7000.0
2005-04-13 12:50:00,45.86,45.96,45.86,45.96,14200.0,36.7832,36.8635,36.7832,36.8635,14200.0
2005-04-13 13:00:00,45.96,45.96,45.84,45.91,15400.0,36.8635,36.8635,36.7672,36.8233,15400.0
2005-04-13 13:10:00,45.9,45.9,45.8,45.83,10800.0,36.8153,36.8153,36.7351,36.7592,10800.0
2005-04-13 13:20:00,45.83,45.83,45.67,45.71,22600.0,36.7592,36.7592,36.6308,36.6629,22600.0
2005-04-13 13:30:00,45.7,45.7,45.6,45.63,26000.0,36.6549,36.6549,36.5747,36.5988,26000.0
2005-04-13 13:40:00,45.63,45.63,45.46,45.48,26700.0,36.5988,36.5988,36.4624,36.4785,26700.0
2005-04-13 13:50:00,45.5,45.5,45.35,45.4,41900.0,36.4945,36.4945,36.3742,36.4143,41900.0
2005-04-13 14:00:00,45.41,45.46,45.37,45.46,29700.0,36.4223,36.4624,36.3902,36.4624,29700.0
2005-04-13 14:10:00,45.46,45.46,45.39,45.39,25600.0,36.4624,36.4624,36.4063,36.4063,25600.0
2005-04-13 14:20:00,45.39,45.41,45.28,45.3,20900.0,36.4063,36.4223,36.318,36.3341,20900.0
2005-04-13 14:30:00,45.3,45.35,45.25,45.35,29700.0,36.3341,36.3742,36.294,36.3742,29700.0
2005-04-13 14:40:00,45.34,45.34,45.22,45.22,38300.0,36.3662,36.3662,36.2699,36.2699,38300.0
2005-04-13 14:50:00,45.22,45.23,45.01,45.07,56400.0,36.2699,36.2779,36.1015,36.1496,56400.0
2005-04-13 15:00:00,45.07,45.15,45.03,45.06,43800.0,36.1496,36.2138,36.1175,36.1416,43800.0
2005-04-13 15:10:00,45.05,45.12,45.04,45.06,30800.0,36.1336,36.1897,36.1255,36.1416,30800.0
2005-04-13 15:20:00,45.06,45.11,45.01,45.06,39300.0,36.1416,36.1817,36.1015,36.1416,39300.0
2005-04-13 15:30:00,45.06,45.16,45.03,45.07,38700.0,36.1416,36.2218,36.1175,36.1496,38700.0
2005-04-13 15:40:00,45.07,45.22,45.05,45.09,42800.0,36.1496,36.2699,36.1336,36.1656,42800.0
2005-04-13 15:50:00,45.07,45.13,45.05,45.1,44200.0,36.1496,36.1977,36.1336,36.1737,44200.0
2005-04-14 09:30:00,45.22,45.26,44.96,45.03,29600.0,36.2699,36.302,36.0614,36.1175,29600.0
2005-04-14 09:40:00,45.12,45.3,44.95,45.3,21800.0,36.1897,36.3341,36.0534,36.3341,21800.0
2005-04-14 09:50:00,45.3,45.37,45.14,45.32,111100.0,36.3341,36.3902,36.2057,36.3501,111100.0
2005-04-14 10:00:00,45.36,45.41,45.25,45.41,28700.0,36.3822,36.4223,36.294,36.4223,28700.0
2005-04-14 10:10:00,45.39,45.45,45.3,45.36,77500.0,36.4063,36.4544,36.3341,36.3822,77500.0
2005-04-14 10:20:00,45.36,45.4,45.3,45.33,38400.0,36.3822,36.4143,36.3341,36.3581,38400.0
2005-04-14 10:30:00,45.33,45.34,45.2,45.34,32500.0,36.3581,36.3662,36.2539,36.3662,32500.0
2005-04-14 10:40:00,45.35,45.52,45.35,45.43,18300.0,36.3742,36.5105,36.3742,36.4384,18300.0
2005-04-14 10:50:00,45.43,45.47,45.38,45.46,15800.0,36.4384,36.4704,36.3982,36.4624,15800.0
2005-04-14 11:00:00,45.46,45.62,45.45,45.61,30500.0,36.4624,36.5907,36.4544,36.5827,30500.0
2005-04-14 11:10:00,45.63,45.72,45.53,45.53,30300.0,36.5988,36.671,36.5186,36.5186,30300.0
2005-04-14 11:20:00,45.52,45.57,45.38,45.54,26000.0,36.5105,36.5506,36.3982,36.5266,26000.0
2005-04-14 11:30:00,45.54,45.55,45.42,45.55,32600.0,36.5266,36.5346,36.4303,36.5346,32600.0
2005-04-14 11:40:00,45.54,45.61,45.54,45.6,38000.0,36.5266,36.5827,36.5266,36.5747,38000.0
2005-04-14 11:50:00,45.6,45.6,45.53,45.6,19600.0,36.5747,36.5747,36.5186,36.5747,19600.0
2005-04-14 12:00:00,45.57,45.61,45.52,45.61,111600.0,36.5506,36.5827,36.5105,36.5827,111600.0
2005-04-14 12:10:00,45.58,45.73,45.58,45.71,18000.0,36.5587,36.679,36.5587,36.6629,18000.0
2005-04-14 12:20:00,45.7,45.73,45.67,45.72,14500.0,36.6549,36.679,36.6308,36.671,14500.0
2005-04-14 12:30:00,45.73,45.91,45.72,45.9,34900.0,36.679,36.8233,36.671,36.8153,34900.0
2005-04-14 12:40:00,45.9,46.01,45.88,45.99,57900.0,36.8153,36.9036,36.7993,36.8875,57900.0
2005-04-14 12:50:00,45.96,45.96,45.81,45.91,35200.0,36.8635,36.8635,36.7431,36.8233,35200.0
2005-04-14 13:00:00,45.92,45.97,45.91,45.96,99900.0,36.8314,36.8715,36.8233,36.8635,99900.0
2005-04-14 13:10:00,45.97,46.01,45.94,45.95,43500.0,36.8715,36.9036,36.8474,36.8554,43500.0
2005-04-14 13:20:00,45.95,46.05,45.95,46.0,51300.0,36.8554,36.9356,36.8554,36.8955,51300.0
2005-04-14 13:30:00,45.99,46.14,45.93,46.12,53800.0,36.8875,37.0078,36.8394,36.9918,53800.0
2005-04-14 13:40:00,46.14,46.16,46.0,46.0,67200.0,37.0078,37.0239,36.8955,36.8955,67200.0
2005-04-14 13:50:00,46.03,46.03,45.8,45.81,48000.0,36.9196,36.9196,36.7351,36.7431,48000.0
2005-04-14 14:00:00,45.8,45.87,45.77,45.84,67600.0,36.7351,36.7913,36.7111,36.7672,67600.0
2005-04-14 14:10:00,45.83,45.97,45.83,45.96,24600.0,36.7592,36.8715,36.7592,36.8635,24600.0
2005-04-14 14:20:00,45.93,45.97,45.83,45.89,39800.0,36.8394,36.8715,36.7592,36.8073,39800.0
2005-04-14 14:30:00,45.94,45.95,45.86,45.88,54800.0,36.8474,36.8554,36.7832,36.7993,54800.0
2005-04-14 14:40:00,45.88,45.96,45.87,45.94,34700.0,36.7993,36.8635,36.7913,36.8474,34700.0
2005-04-14 14:50:00,45.94,45.95,45.87,45.93,25900.0,36.8474,36.8554,36.7913,36.8394,25900.0
2005-04-14 15:00:00,45.93,45.93,45.8,45.9,71900.0,36.8394,36.8394,36.7351,36.8153,71900.0
2005-04-14 15:10:00,45.89,45.97,45.86,45.93,53800.0,36.8073,36.8715,36.7832,36.8394,53800.0
2005-04-14 15:20:00,45.93,45.98,45.9,45.95,36200.0,36.8394,36.8795,36.8153,36.8554,36200.0
2005-04-14 15:30:00,45.95,45.97,45.86,45.88,55200.0,36.8554,36.8715,36.7832,36.7993,55200.0
2005-04-14 15:40:00,45.86,45.89,45.68,45.87,94000.0,36.7832,36.8073,36.6389,36.7913,94000.0
2005-04-14 15:50:00,45.88,45.94,45.86,45.87,64500.0,36.7993,36.8474,36.7832,36.7913,64500.0
2005-04-15 09:30:00,45.8,45.86,45.61,45.61,114900.0,36.7351,36.7832,36.5827,36.5827,114900.0
2005-04-15 09:40:00,45.6,45.7,45.52,45.56,45300.0,36.5747,36.6549,36.5105,36.5426,45300.0
2005-04-15 09:50:00,45.56,45.86,45.56,45.82,93900.0,36.5426,36.7832,36.5426,36.7512,93900.0
2005-04-15 10:00:00,45.81,46.0,45.81,45.99,55900.0,36.7431,36.8955,36.7431,36.8875,55900.0
2005-04-15 10:10:00,45.98,46.0,45.88,46.0,98700.0,36.8795,36.8955,36.7993,36.8955,98700.0
2005-04-15 10:20:00,46.01,46.13,45.95,46.13,53600.0,36.9036,36.9998,36.8554,36.9998,53600.0
2005-04-15 10:30:00,46.13,46.41,46.13,46.26,43600.0,36.9998,37.2244,36.9998,37.1041,43600.0
2005-04-15 10:40:00,46.3,46.46,46.25,46.25,125200.0,37.1362,37.2645,37.0961,37.0961,125200.0
2005-04-15 10:50:00,46.25,46.45,46.21,46.4,63800.0,37.0961,37.2565,37.064,37.2164,63800.0
2005-04-15 11:00:00,46.41,46.44,46.12,46.32,46100.0,37.2244,37.2484,36.9918,37.1522,46100.0
2005-04-15 11:10:00,46.32,46.32,46.12,46.31,24700.0,37.1522,37.1522,36.9918,37.1442,24700.0
2005-04-15 11:20:00,46.29,46.29,46.16,46.23,27500.0,37.1281,37.1281,37.0239,37.08,27500.0
2005-04-15 11:30:00,46.24,46.3,45.97,46.05,43300.0,37.088,37.1362,36.8715,36.9356,43300.0
2005-04-15 11:40:00,46.09,46.42,46.07,46.34,44200.0,36.9677,37.2324,36.9517,37.1682,44200.0
2005-04-15 11:50:00,46.32,46.43,46.25,46.43,23000.0,37.1522,37.2404,37.0961,37.2404,23000.0
2005-04-15 12:00:00,46.44,46.5,46.3,46.5,71800.0,37.2484,37.2966,37.1362,37.2966,71800.0
2005-04-15 12:10:00,46.5,46.5,46.29,46.32,35600.0,37.2966,37.2966,37.1281,37.1522,35600.0
2005-04-15 12:20:00,46.32,46.48,46.32,46.44,41800.0,37.1522,37.2805,37.1522,37.2484,41800.0
2005-04-15 12:30:00,46.41,46.51,46.37,46.5,107900.0,37.2244,37.3046,37.1923,37.2966,107900.0
2005-04-15 12:40:00,46.5,46.61,46.5,46.56,45800.0,37.2966,37.3848,37.2966,37.3447,45800.0
2005-04-15 12:50:00,46.56,46.56,46.32,46.32,23900.0,37.3447,37.3447,37.1522,37.1522,23900.0
2005-04-15 13:00:00,46.32,46.4,46.32,46.34,51600.0,37.1522,37.2164,37.1522,37.1682,51600.0
2005-04-15 13:10:00,46.35,46.41,46.28,46.4,98800.0,37.1763,37.2244,37.1201,37.2164,98800.0
2005-04-15 13:20:00,46.39,46.53,46.37,46.44,14400.0,37.2083,37.3206,37.1923,37.2484,14400.0
2005-04-15 13:30:00,46.45,46.5,46.42,46.5,43700.0,37.2565,37.2966,37.2324,37.2966,43700.0
2005-04-15 13:40:00,46.5,46.78,46.49,46.61,101000.0,37.2966,37.5212,37.2886,37.3848,101000.0
2005-04-15 13:50:00,46.61,46.64,46.51,46.53,38900.0,37.3848,37.4089,37.3046,37.3206,38900.0
2005-04-15 14:00:00,46.55,46.66,46.55,46.6,49400.0,37.3367,37.4249,37.3367,37.3768,49400.0
2005-04-15 14:10:00,46.6,46.68,46.57,46.62,25800.0,37.3768,37.4409,37.3527,37.3928,25800.0
2005-04-15 14:20:00,46.62,46.65,46.44,46.44,24100.0,37.3928,37.4169,37.2484,37.2484,24100.0
2005-04-15 14:30:00,46.44,46.47,46.36,46.36,43000.0,37.2484,37.2725,37.1843,37.1843,43000.0
2005-04-15 14:40:00,46.36,46.4,46.31,46.31,46900.0,37.1843,37.2164,37.1442,37.1442,46900.0
2005-04-15 14:50:00,46.3,46.39,46.25,46.39,77500.0,37.1362,37.2083,37.0961,37.2083,77500.0
2005-04-15 15:00:00,46.39,46.48,46.37,46.39,82800.0,37.2083,37.2805,37.1923,37.2083,82800.0
2005-04-15 15:10:00,46.37,46.42,46.3,46.33,37100.0,37.1923,37.2324,37.1362,37.1602,37100.0
2005-04-15 15:20:00,46.33,46.35,46.3,46.31,37000.0,37.1602,37.1763,37.1362,37.1442,37000.0
2005-04-15 15:30:00,46.31,46.5,46.31,46.34,74000.0,37.1442,37.2966,37.1442,37.1682,74000.0
2005-04-15 15:40:00,46.34,46.35,46.17,46.17,71100.0,37.1682,37.1763,37.0319,37.0319,71100.0
2005-04-15 15:50:00,46.18,46.31,46.16,46.31,114900.0,37.0399,37.1442,37.0239,37.1442,114900.0
2005-04-18 09:30:00,46.29,46.48,46.2,46.26,36500.0,37.1281,37.2805,37.056,37.1041,36500.0
2005-04-18 09:40:00,46.27,46.48,46.26,46.36,77100.0,37.1121,37.2805,37.1041,37.1843,77100.0
2005-04-18 09:50:00,46.39,46.45,46.36,46.36,68700.0,37.2083,37.2565,37.1843,37.1843,68700.0
2005-04-18 10:00:00,46.35,46.52,46.1,46.37,66400.0,37.1763,37.3126,36.9757,37.1923,66400.0
2005-04-18 10:10:00,46.37,46.37,46.17,46.27,32500.0,37.1923,37.1923,37.0319,37.1121,32500.0
2005-04-18 10:20:00,46.29,46.35,46.2,46.3,176600.0,37.1281,37.1763,37.056,37.1362,176600.0
2005-04-18 10:30:00,46.3,46.31,46.09,46.16,27700.0,37.1362,37.1442,36.9677,37.0239,27700.0
2005-04-18 10:40:00,46.16,46.2,45.91,45.92,43700.0,37.0239,37.056,36.8233,36.8314,43700.0
2005-04-18 10:50:00,45.93,46.11,45.9,46.07,29300.0,36.8394,36.9838,36.8153,36.9517,29300.0
2005-04-18 11:00:00,46.08,46.26,46.05,46.11,38300.0,36.9597,37.1041,36.9356,36.9838,38300.0
2005-04-18 11:10:00,46.11,46.18,46.04,46.13,19600.0,36.9838,37.0399,36.9276,36.9998,19600.0
2005-04-18 11:20:00,46.13,46.13,45.98,45.99,32000.0,36.9998,36.9998,36.8795,36.8875,32000.0
2005-04-18 11:30:00,45.98,46.01,45.87,45.87,28200.0,36.8795,36.9036,36.7913,36.7913,28200.0
2005-04-18 11:40:00,45.87,45.93,45.75,45.93,47500.0,36.7913,36.8394,36.695,36.8394,47500.0
2005-04-18 11:50:00,45.88,45.93,45.85,45.89,13700.0,36.7993,36.8394,36.7752,36.8073,13700.0
2005-04-18 12:00:00,45.88,45.9,45.84,45.86,23100.0,36.7993,36.8153,36.7672,36.7832,23100.0
2005-04-18 12:10:00,45.85,45.87,45.83,45.83,12200.0,36.7752,36.7913,36.7592,36.7592,12200.0
2005-04-18 12:20:00,45.82,45.93,45.8,45.87,22200.0,36.7512,36.8394,36.7351,36.7913,22200.0
2005-04-18 12:30:00,45.88,46.0,45.85,45.98,18500.0,36.7993,36.8955,36.7752,36.8795,18500.0
2005-04-18 12:40:00,45.96,46.1,45.91,46.03,21600.0,36.8635,36.9757,36.8233,36.9196,21600.0
2005-04-18 12:50:00,46.0,46.21,46.0,46.13,20900.0,36.8955,37.064,36.8955,36.9998,20900.0
2005-04-18 13:00:00,46.12,46.18,46.05,46.1,18500.0,36.9918,37.0399,36.9356,36.9757,18500.0
2005-04-18 13:10:00,46.11,46.13,46.06,46.07,16000.0,36.9838,36.9998,36.9437,36.9517,16000.0
2005-04-18 13:20:00,46.07,46.3,46.07,46.26,62300.0,36.9517,37.1362,36.9517,37.1041,62300.0
2005-04-18 13:30:00,46.23,46.24,46.06,46.09,27400.0,37.08,37.088,36.9437,36.9677,27400.0
2005-04-18 13:40:00,46.09,46.12,45.93,45.99,29400.0,36.9677,36.9918,36.8394,36.8875,29400.0
2005-04-18 13:50:00,46.0,46.0,45.92,45.94,27800.0,36.8955,36.8955,36.8314,36.8474,27800.0
2005-04-18 14:00:00,45.92,46.05,45.92,45.94,31600.0,36.8314,36.9356,36.8314,36.8474,31600.0
2005-04-18 14:10:00,45.92,46.03,45.9,45.99,38300.0,36.8314,36.9196,36.8153,36.8875,38300.0
2005-04-18 14:20:00,45.99,46.05,45.96,45.98,25000.0,36.8875,36.9356,36.8635,36.8795,25000.0
2005-04-18 14:30:00,45.96,46.13,45.96,46.09,47000.0,36.8635,36.9998,36.8635,36.9677,47000.0
2005-04-18 14:40:00,46.08,46.16,45.94,46.11,48900.0,36.9597,37.0239,36.8474,36.9838,48900.0
2005-04-18 14:50:00,46.14,46.22,46.07,46.2,40400.0,37.0078,37.072,36.9517,37.056,40400.0
2005-04-18 15:00:00,46.23,46.33,46.19,46.25,40100.0,37.08,37.1602,37.0479,37.0961,40100.0
2005-04-18 15:10:00,46.24,46.31,46.17,46.21,22600.0,37.088,37.1442,37.0319,37.064,22600.0
2005-04-18 15:20:00,46.21,46.36,46.2,46.31,36500.0,37.064,37.1843,37.056,37.1442,36500.0
2005-04-18 15:30:00,46.31,46.42,46.22,46.3,48800.0,37.1442,37.2324,37.072,37.1362,48800.0
2005-04-18 15:40:00,46.33,46.33,46.2,46.32,40500.0,37.1602,37.1602,37.056,37.1522,40500.0
2005-04-18 15:50:00,46.32,46.34,46.21,46.27,38600.0,37.1522,37.1682,37.064,37.1121,38600.0
2005-04-19 09:30:00,47.05,47.27,46.76,46.82,113900.0,37.7377,37.9142,37.5051,37.5532,113900.0
2005-04-19 09:40:00,46.78,46.87,46.45,46.46,66500.0,37.5212,37.5933,37.2565,37.2645,66500.0
2005-04-19 09:50:00,46.46,46.54,46.27,46.35,46600.0,37.2645,37.3287,37.1121,37.1763,46600.0
2005-04-19 10:00:00,46.35,46.65,46.29,46.5,63100.0,37.1763,37.4169,37.1281,37.2966,63100.0
2005-04-19 10:10:00,46.5,46.5,46.32,46.43,31200.0,37.2966,37.2966,37.1522,37.2404,31200.0
2005-04-19 10:20:00,46.4,46.4,46.13,46.13,37200.0,37.2164,37.2164,36.9998,36.9998,37200.0
2005-04-19 10:30:00,46.16,46.41,46.1,46.23,32400.0,37.0239,37.2244,36.9757,37.08,32400.0
2005-04-19 10:40:00,46.21,46.21,45.77,45.96,35500.0,37.064,37.064,36.7111,36.8635,35500.0
2005-04-19 10:50:00,45.96,46.27,45.95,46.05,27900.0,36.8635,37.1121,36.8554,36.9356,27900.0
2005-04-19 11:00:00,46.05,46.1,46.0,46.04,41500.0,36.9356,36.9757,36.8955,36.9276,41500.0
2005-04-19 11:10:00,46.03,46.31,45.99,46.24,49300.0,36.9196,37.1442,36.8875,37.088,49300.0
2005-04-19 11:20:00,46.22,46.29,46.12,46.17,47200.0,37.072,37.1281,36.9918,37.0319,47200.0
2005-04-19 11:30:00,46.16,46.5,46.08,46.28,67000.0,37.0239,37.2966,36.9597,37.1201,67000.0
2005-04-19 11:40:00,46.29,46.31,46.23,46.26,83300.0,37.1281,37.1442,37.08,37.1041,83300.0
2005-04-19 11:50:00,46.26,46.36,46.22,46.35,40100.0,37.1041,37.1843,37.072,37.1763,40100.0
2005-04-19 12:00:00,46.35,46.47,46.32,46.34,80100.0,37.1763,37.2725,37.1522,37.1682,80100.0
2005-04-19 12:10:00,46.34,46.4,46.25,46.28,73400.0,37.1682,37.2164,37.0961,37.1201,73400.0
2005-04-19 12:20:00,46.31,46.41,46.24,46.26,51200.0,37.1442,37.2244,37.088,37.1041,51200.0
2005-04-19 12:30:00,46.26,46.3,46.13,46.13,21500.0,37.1041,37.1362,36.9998,36.9998,21500.0
2005-04-19 12:40:00,46.13,46.25,46.08,46.22,34800.0,36.9998,37.0961,36.9597,37.072,34800.0
2005-04-19 12:50:00,46.23,46.3,46.21,46.3,24500.0,37.08,37.1362,37.064,37.1362,24500.0
2005-04-19 13:00:00,46.3,46.44,46.24,46.43,48900.0,37.1362,37.2484,37.088,37.2404,48900.0
2005-04-19 13:10:00,46.42,46.43,46.21,46.21,50900.0,37.2324,37.2404,37.064,37.064,50900.0
2005-04-19 13:20:00,46.22,46.32,46.19,46.26,42100.0,37.072,37.1522,37.0479,37.1041,42100.0
2005-04-19 13:30:00,46.26,46.29,46.25,46.29,35600.0,37.1041,37.1281,37.0961,37.1281,35600.0
2005-04-19 13:40:00,46.29,46.5,46.27,46.5,37100.0,37.1281,37.2966,37.1121,37.2966,37100.0
2005-04-19 13:50:00,46.49,46.5,46.33,46.34,65800.0,37.2886,37.2966,37.1602,37.1682,65800.0
2005-04-19 14:00:00,46.33,46.35,46.25,46.34,28400.0,37.1602,37.1763,37.0961,37.1682,28400.0
2005-04-19 14:10:00,46.3,46.36,46.24,46.33,22000.0,37.1362,37.1843,37.088,37.1602,22000.0
2005-04-19 14:20:00,46.35,46.37,46.24,46.26,23800.0,37.1763,37.1923,37.088,37.1041,23800.0
2005-04-19 14:30:00,46.24,46.41,46.23,46.27,38900.0,37.088,37.2244,37.08,37.1121,38900.0
2005-04-19 14:40:00,46.3,46.35,46.24,46.29,25200.0,37.1362,37.1763,37.088,37.1281,25200.0
2005-04-19 14:50:00,46.29,46.47,46.24,46.38,28300.0,37.1281,37.2725,37.088,37.2003,28300.0
2005-04-19 15:00:00,46.38,46.43,46.29,46.35,60600.0,37.2003,37.2404,37.1281,37.1763,60600.0
2005-04-19 15:10:00,46.35,46.64,46.25,46.47,81700.0,37.1763,37.4089,37.0961,37.2725,81700.0
2005-04-19 15:20:00,46.45,46.46,46.25,46.35,62300.0,37.2565,37.2645,37.0961,37.1763,62300.0
2005-04-19 15:30:00,46.38,46.57,46.27,46.49,79100.0,37.2003,37.3527,37.1121,37.2886,79100.0
2005-04-19 15:40:00,46.49,46.79,46.47,46.72,80600.0,37.2886,37.5292,37.2725,37.473,80600.0
2005-04-19 15:50:00,46.72,46.72,46.55,46.59,124500.0,37.473,37.473,37.3367,37.3688,124500.0
2005-04-20 09:30:00,47.0,47.6,46.92,47.5,161000.0,37.6976,38.1789,37.6334,38.0987,161000.0
2005-04-20 09:40:00,47.5,47.89,47.5,47.77,167000.0,38.0987,38.4115,38.0987,38.3152,167000.0
2005-04-20 09:50:00,47.77,47.82,47.62,47.65,165800.0,38.3152,38.3553,38.1949,38.219,165800.0
2005-04-20 10:00:00,47.65,47.79,47.52,47.59,95400.0,38.219,38.3313,38.1147,38.1708,95400.0
2005-04-20 10:10:00,47.6,47.71,47.54,47.59,54000.0,38.1789,38.2671,38.1307,38.1708,54000.0
2005-04-20 10:20:00,47.58,47.83,47.57,47.83,72300.0,38.1628,38.3633,38.1548,38.3633,72300.0
2005-04-20 10:30:00,47.77,47.87,47.52,47.62,88200.0,38.3152,38.3954,38.1147,38.1949,88200.0
2005-04-20 10:40:00,47.6,47.68,47.52,47.68,122600.0,38.1789,38.243,38.1147,38.243,122600.0
2005-04-20 10:50:00,47.68,47.87,47.6,47.81,83300.0,38.243,38.3954,38.1789,38.3473,83300.0
2005-04-20 11:00:00,47.81,48.0,47.8,47.8,179300.0,38.3473,38.4997,38.3393,38.3393,179300.0
2005-04-20 11:10:00,47.81,47.81,47.7,47.76,61300.0,38.3473,38.3473,38.2591,38.3072,61300.0
2005-04-20 11:20:00,47.76,47.85,47.71,47.84,64200.0,38.3072,38.3794,38.2671,38.3714,64200.0
2005-04-20 11:30:00,47.85,47.98,47.83,47.91,98300.0,38.3794,38.4836,38.3633,38.4275,98300.0
2005-04-20 11:40:00,47.92,48.14,47.85,48.12,63600.0,38.4355,38.612,38.3794,38.5959,63600.0
2005-04-20 11:50:00,48.14,48.91,48.14,48.5,84100.0,38.612,39.2296,38.612,38.9007,84100.0
2005-04-20 12:00:00,48.5,48.64,48.5,48.6,281200.0,38.9007,39.013,38.9007,38.9809,281200.0
2005-04-20 12:10:00,48.6,48.83,48.6,48.83,109700.0,38.9809,39.1654,38.9809,39.1654,109700.0
2005-04-20 12:20:00,48.9,49.05,48.89,48.95,161600.0,39.2216,39.3419,39.2135,39.2617,161600.0
2005-04-20 12:30:00,48.95,49.14,48.95,49.05,107600.0,39.2617,39.4141,39.2617,39.3419,107600.0
2005-04-20 12:40:00,49.06,49.2,48.73,48.81,101200.0,39.3499,39.4622,39.0852,39.1494,101200.0
2005-04-20 12:50:00,48.82,48.82,48.63,48.65,64900.0,39.1574,39.1574,39.005,39.021,64900.0
2005-04-20 13:00:00,48.66,48.8,48.6,48.64,42800.0,39.0291,39.1414,38.9809,39.013,42800.0
2005-04-20 13:10:00,48.64,48.79,48.64,48.76,60000.0,39.013,39.1333,39.013,39.1093,60000.0
2005-04-20 13:20:00,48.76,48.9,48.67,48.7,33400.0,39.1093,39.2216,39.0371,39.0611,33400.0
2005-04-20 13:30:00,48.7,48.74,48.65,48.69,41000.0,39.0611,39.0932,39.021,39.0531,41000.0
2005-04-20 13:40:00,48.69,48.85,48.68,48.85,45400.0,39.0531,39.1815,39.0451,39.1815,45400.0
2005-04-20 13:50:00,48.85,48.89,48.73,48.8,58900.0,39.1815,39.2135,39.0852,39.1414,58900.0
2005-04-20 14:00:00,48.79,48.85,48.59,48.69,79800.0,39.1333,39.1815,38.9729,39.0531,79800.0
2005-04-20 14:10:00,48.7,48.74,48.6,48.67,79100.0,39.0611,39.0932,38.9809,39.0371,79100.0
2005-04-20 14:20:00,48.66,48.68,48.59,48.63,188400.0,39.0291,39.0451,38.9729,39.005,188400.0
2005-04-20 14:30:00,48.63,48.76,48.46,48.76,127700.0,39.005,39.1093,38.8686,39.1093,127700.0
2005-04-20 14:40:00,48.75,48.8,48.67,48.79,101200.0,39.1012,39.1414,39.0371,39.1333,101200.0
2005-04-20 14:50:00,48.77,48.97,48.76,48.9,83600.0,39.1173,39.2777,39.1093,39.2216,83600.0
2005-04-20 15:00:00,48.91,48.95,48.79,48.81,92700.0,39.2296,39.2617,39.1333,39.1494,92700.0
2005-04-20 15:10:00,48.81,48.89,48.72,48.77,102500.0,39.1494,39.2135,39.0772,39.1173,102500.0
2005-04-20 15:20:00,48.8,48.8,48.61,48.69,84300.0,39.1414,39.1414,38.989,39.0531,84300.0
2005-04-20 15:30:00,48.68,48.8,48.68,48.71,110200.0,39.0451,39.1414,39.0451,39.0692,110200.0
2005-04-20 15:40:00,48.7,48.71,48.26,48.27,140700.0,39.0611,39.0692,38.7082,38.7162,140700.0
2005-04-20 15:50:00,48.27,48.42,48.26,48.35,168000.0,38.7162,38.8366,38.7082,38.7804,168000.0
2005-04-21 09:30:00,48.9,48.9,48.51,48.8,76800.0,39.2216,39.2216,38.9087,39.1414,76800.0
2005-04-21 09:40:00,48.75,48.8,48.25,48.37,62700.0,39.1012,39.1414,38.7002,38.7965,62700.0
2005-04-21 09:50:00,48.37,48.6,48.36,48.6,79900.0,38.7965,38.9809,38.7884,38.9809,79900.0
2005-04-21 10:00:00,48.6,48.72,48.41,48.43,22200.0,38.9809,39.0772,38.8285,38.8446,22200.0
2005-04-21 10:10:00,48.42,48.5,48.33,48.42,36900.0,38.8366,38.9007,38.7644,38.8366,36900.0
2005-04-21 10:20:00,48.4,48.55,48.4,48.54,19700.0,38.8205,38.9408,38.8205,38.9328,19700.0
2005-04-21 10:30:00,48.53,48.75,48.52,48.66,27700.0,38.9248,39.1012,38.9168,39.0291,27700.0
2005-04-21 10:40:00,48.65,48.66,48.4,48.5,28700.0,39.021,39.0291,38.8205,38.9007,28700.0
2005-04-21 10:50:00,48.52,48.6,48.46,48.6,15500.0,38.9168,38.9809,38.8686,38.9809,15500.0
2005-04-21 11:00:00,48.56,48.56,48.37,48.37,14500.0,38.9489,38.9489,38.7965,38.7965,14500.0
2005-04-21 11:10:00,48.37,48.38,48.3,48.31,47600.0,38.7965,38.8045,38.7403,38.7483,47600.0
2005-04-21 11:20:00,48.31,48.33,48.1,48.17,29000.0,38.7483,38.7644,38.5799,38.636,29000.0
2005-04-21 11:30:00,48.17,48.24,48.1,48.19,26600.0,38.636,38.6922,38.5799,38.6521,26600.0
2005-04-21 11:40:00,48.19,48.32,48.16,48.28,27700.0,38.6521,38.7564,38.628,38.7243,27700.0
2005-04-21 11:50:00,48.28,48.33,48.26,48.32,29400.0,38.7243,38.7644,38.7082,38.7564,29400.0
2005-04-21 12:00:00,48.31,48.53,48.31,48.42,36700.0,38.7483,38.9248,38.7483,38.8366,36700.0
2005-04-21 12:10:00,48.37,48.5,48.37,48.41,25500.0,38.7965,38.9007,38.7965,38.8285,25500.0
2005-04-21 12:20:00,48.4,48.59,48.39,48.58,31900.0,38.8205,38.9729,38.8125,38.9649,31900.0
2005-04-21 12:30:00,48.58,48.61,48.52,48.61,33000.0,38.9649,38.989,38.9168,38.989,33000.0
2005-04-21 12:40:00,48.62,48.8,48.62,48.76,39100.0,38.997,39.1414,38.997,39.1093,39100.0
2005-04-21 12:50:00,48.76,48.83,48.7,48.71,46500.0,39.1093,39.1654,39.0611,39.0692,46500.0
2005-04-21 13:00:00,48.73,48.73,48.66,48.72,21400.0,39.0852,39.0852,39.0291,39.0772,21400.0
2005-04-21 13:10:00,48.71,48.87,48.7,48.83,41200.0,39.0692,39.1975,39.0611,39.1654,41200.0
2005-04-21 13:20:00,48.82,48.83,48.56,48.75,59600.0,39.1574,39.1654,38.9489,39.1012,59600.0
2005-04-21 13:30:00,48.77,48.81,48.64,48.71,53800.0,39.1173,39.1494,39.013,39.0692,53800.0
2005-04-21 13:40:00,48.71,48.79,48.69,48.75,10600.0,39.0692,39.1333,39.0531,39.1012,10600.0
2005-04-21 13:50:00,48.75,48.83,48.65,48.83,21800.0,39.1012,39.1654,39.021,39.1654,21800.0
2005-04-21 14:00:00,48.8,48.81,48.72,48.81,15200.0,39.1414,39.1494,39.0772,39.1494,15200.0
2005-04-21 14:10:00,48.81,48.93,48.76,48.92,30600.0,39.1494,39.2456,39.1093,39.2376,30600.0
2005-04-21 14:20:00,48.95,48.95,48.76,48.77,38400.0,39.2617,39.2617,39.1093,39.1173,38400.0
2005-04-21 14:30:00,48.76,48.8,48.67,48.8,22300.0,39.1093,39.1414,39.0371,39.1414,22300.0
2005-04-21 14:40:00,48.8,48.81,48.71,48.74,15900.0,39.1414,39.1494,39.0692,39.0932,15900.0
2005-04-21 14:50:00,48.74,48.83,48.7,48.83,12600.0,39.0932,39.1654,39.0611,39.1654,12600.0
2005-04-21 15:00:00,48.87,48.93,48.8,48.86,30600.0,39.1975,39.2456,39.1414,39.1895,30600.0
2005-04-21 15:10:00,48.87,48.9,48.73,48.73,33400.0,39.1975,39.2216,39.0852,39.0852,33400.0
2005-04-21 15:20:00,48.73,48.9,48.68,48.9,89300.0,39.0852,39.2216,39.0451,39.2216,89300.0
2005-04-21 15:30:00,48.9,48.9,48.75,48.81,45200.0,39.2216,39.2216,39.1012,39.1494,45200.0
2005-04-21 15:40:00,48.81,48.91,48.59,48.63,49100.0,39.1494,39.2296,38.9729,39.005,49100.0
2005-04-21 15:50:00,48.6,48.81,48.6,48.81,73900.0,38.9809,39.1494,38.9809,39.1494,73900.0
2005-04-22 09:30:00,48.83,48.84,48.5,48.74,57000.0,39.1654,39.1734,38.9007,39.0932,57000.0
2005-04-22 09:40:00,48.7,48.88,48.61,48.76,40500.0,39.0611,39.2055,38.989,39.1093,40500.0
2005-04-22 09:50:00,48.77,48.95,48.63,48.93,34000.0,39.1173,39.2617,39.005,39.2456,34000.0
2005-04-22 10:00:00,48.93,49.27,48.93,49.15,73400.0,39.2456,39.5183,39.2456,39.4221,73400.0
2005-04-22 10:10:00,49.12,49.17,49.04,49.13,43500.0,39.398,39.4381,39.3338,39.406,43500.0
2005-04-22 10:20:00,49.12,49.13,48.76,48.95,36600.0,39.398,39.406,39.1093,39.2617,36600.0
2005-04-22 10:30:00,48.92,48.95,48.83,48.89,43400.0,39.2376,39.2617,39.1654,39.2135,43400.0
2005-04-22 10:40:00,48.89,48.89,48.74,48.75,32200.0,39.2135,39.2135,39.0932,39.1012,32200.0
2005-04-22 10:50:00,48.75,48.84,48.74,48.83,35800.0,39.1012,39.1734,39.0932,39.1654,35800.0
2005-04-22 11:00:00,48.81,48.83,48.69,48.75,41200.0,39.1494,39.1654,39.0531,39.1012,41200.0
2005-04-22 11:10:00,48.75,48.92,48.75,48.88,49300.0,39.1012,39.2376,39.1012,39.2055,49300.0
2005-04-22 11:20:00,48.88,48.95,48.88,48.91,29500.0,39.2055,39.2617,39.2055,39.2296,29500.0
2005-04-22 11:30:00,48.9,48.9,48.64,48.67,59900.0,39.2216,39.2216,39.013,39.0371,59900.0
2005-04-22 11:40:00,48.67,48.68,48.63,48.63,27200.0,39.0371,39.0451,39.005,39.005,27200.0
2005-04-22 11:50:00,48.62,48.68,48.54,48.54,24300.0,38.997,39.0451,38.9328,38.9328,24300.0
2005-04-22 12:00:00,48.53,48.53,48.41,48.44,58800.0,38.9248,38.9248,38.8285,38.8526,58800.0
2005-04-22 12:10:00,48.43,48.51,48.4,48.48,24700.0,38.8446,38.9087,38.8205,38.8847,24700.0
2005-04-22 12:20:00,48.47,48.49,48.4,48.44,50400.0,38.8767,38.8927,38.8205,38.8526,50400.0
2005-04-22 12:30:00,48.45,48.5,48.41,48.5,27900.0,38.8606,38.9007,38.8285,38.9007,27900.0
2005-04-22 12:40:00,48.5,48.59,48.5,48.52,28700.0,38.9007,38.9729,38.9007,38.9168,28700.0
2005-04-22 12:50:00,48.53,48.56,48.36,48.36,49600.0,38.9248,38.9489,38.7884,38.7884,49600.0
2005-04-22 13:00:00,48.37,48.49,48.36,48.47,21800.0,38.7965,38.8927,38.7884,38.8767,21800.0
2005-04-22 13:10:00,48.47,48.52,48.47,48.48,29900.0,38.8767,38.9168,38.8767,38.8847,29900.0
2005-04-22 13:20:00,48.48,48.6,48.48,48.52,48500.0,38.8847,38.9809,38.8847,38.9168,48500.0
2005-04-22 13:30:00,48.5,48.55,48.47,48.55,25300.0,38.9007,38.9408,38.8767,38.9408,25300.0
2005-04-22 13:40:00,48.55,48.62,48.5,48.52,20400.0,38.9408,38.997,38.9007,38.9168,20400.0
2005-04-22 13:50:00,48.52,48.61,48.52,48.61,29300.0,38.9168,38.989,38.9168,38.989,29300.0
2005-04-22 14:00:00,48.61,48.61,48.52,48.52,38200.0,38.989,38.989,38.9168,38.9168,38200.0
2005-04-22 14:10:00,48.52,48.54,48.48,48.49,32900.0,38.9168,38.9328,38.8847,38.8927,32900.0
2005-04-22 14:20:00,48.49,48.54,48.44,48.54,42500.0,38.8927,38.9328,38.8526,38.9328,42500.0
2005-04-22 14:30:00,48.54,48.56,48.33,48.33,39900.0,38.9328,38.9489,38.7644,38.7644,39900.0
2005-04-22 14:40:00,48.33,48.36,48.22,48.25,64300.0,38.7644,38.7884,38.6761,38.7002,64300.0
2005-04-22 14:50:00,48.25,48.35,48.23,48.3,63100.0,38.7002,38.7804,38.6842,38.7403,63100.0
2005-04-22 15:00:00,48.29,48.48,48.25,48.45,48600.0,38.7323,38.8847,38.7002,38.8606,48600.0
2005-04-22 15:10:00,48.45,48.46,48.31,48.39,57100.0,38.8606,38.8686,38.7483,38.8125,57100.0
2005-04-22 15:20:00,48.4,48.43,48.09,48.1,82000.0,38.8205,38.8446,38.5719,38.5799,82000.0
2005-04-22 15:30:00,48.07,48.58,48.01,48.35,94100.0,38.5558,38.9649,38.5077,38.7804,94100.0
2005-04-22 15:40:00,48.35,48.37,48.17,48.22,58200.0,38.7804,38.7965,38.636,38.6761,58200.0
2005-04-22 15:50:00,48.22,48.48,48.21,48.31,150900.0,38.6761,38.8847,38.6681,38.7483,150900.0
2005-04-25 09:30:00,48.48,48.71,48.29,48.36,70400.0,38.8847,39.0692,38.7323,38.7884,70400.0
2005-04-25 09:40:00,48.36,48.63,48.33,48.39,65700.0,38.7884,39.005,38.7644,38.8125,65700.0
2005-04-25 09:50:00,48.39,48.58,48.18,48.34,44700.0,38.8125,38.9649,38.6441,38.7724,44700.0
2005-04-25 10:00:00,48.35,49.16,48.31,49.06,63100.0,38.7804,39.4301,38.7483,39.3499,63100.0
2005-04-25 10:10:00,49.15,49.19,48.91,48.92,60200.0,39.4221,39.4542,39.2296,39.2376,60200.0
2005-04-25 10:20:00,48.91,48.93,48.6,48.6,52400.0,39.2296,39.2456,38.9809,38.9809,52400.0
2005-04-25 10:30:00,48.6,48.7,48.55,48.55,33000.0,38.9809,39.0611,38.9408,38.9408,33000.0
2005-04-25 10:40:00,48.56,48.61,48.49,48.5,69000.0,38.9489,38.989,38.8927,38.9007,69000.0
2005-04-25 10:50:00,48.49,48.52,48.41,48.49,22600.0,38.8927,38.9168,38.8285,38.8927,22600.0
2005-04-25 11:00:00,48.48,48.53,48.42,48.53,40600.0,38.8847,38.9248,38.8366,38.9248,40600.0
2005-04-25 11:10:00,48.55,48.63,48.42,48.46,33200.0,38.9408,39.005,38.8366,38.8686,33200.0
2005-04-25 11:20:00,48.47,48.5,48.42,48.48,32300.0,38.8767,38.9007,38.8366,38.8847,32300.0
2005-04-25 11:30:00,48.49,48.87,48.44,48.75,107600.0,38.8927,39.1975,38.8526,39.1012,107600.0
2005-04-25 11:40:00,48.77,49.01,48.77,48.99,32200.0,39.1173,39.3098,39.1173,39.2937,32200.0
2005-04-25 11:50:00,48.99,49.02,48.76,48.76,28400.0,39.2937,39.3178,39.1093,39.1093,28400.0
2005-04-25 12:00:00,48.76,48.79,48.7,48.71,23900.0,39.1093,39.1333,39.0611,39.0692,23900.0
2005-04-25 12:10:00,48.71,48.71,48.58,48.58,13800.0,39.0692,39.0692,38.9649,38.9649,13800.0
2005-04-25 12:20:00,48.56,48.78,48.55,48.78,13200.0,38.9489,39.1253,38.9408,39.1253,13200.0
2005-04-25 12:30:00,48.81,48.83,48.76,48.78,7100.0,39.1494,39.1654,39.1093,39.1253,7100.0
2005-04-25 12:40:00,48.8,48.87,48.74,48.75,11800.0,39.1414,39.1975,39.0932,39.1012,11800.0
2005-04-25 12:50:00,48.75,48.75,48.73,48.74,10900.0,39.1012,39.1012,39.0852,39.0932,10900.0
2005-04-25 13:00:00,48.73,48.73,48.59,48.73,37600.0,39.0852,39.0852,38.9729,39.0852,37600.0
2005-04-25 13:10:00,48.73,48.8,48.71,48.75,29900.0,39.0852,39.1414,39.0692,39.1012,29900.0
2005-04-25 13:20:00,48.75,48.8,48.75,48.77,10300.0,39.1012,39.1414,39.1012,39.1173,10300.0
2005-04-25 13:30:00,48.77,48.87,48.77,48.84,26800.0,39.1173,39.1975,39.1173,39.1734,26800.0
2005-04-25 13:40:00,48.83,48.83,48.58,48.58,23200.0,39.1654,39.1654,38.9649,38.9649,23200.0
2005-04-25 13:50:00,48.63,48.68,48.61,48.64,16900.0,39.005,39.0451,38.989,39.013,16900.0
2005-04-25 14:00:00,48.64,48.66,48.58,48.59,24500.0,39.013,39.0291,38.9649,38.9729,24500.0
2005-04-25 14:10:00,48.58,48.64,48.52,48.55,41500.0,38.9649,39.013,38.9168,38.9408,41500.0
2005-04-25 14:20:00,48.53,48.67,48.53,48.65,22600.0,38.9248,39.0371,38.9248,39.021,22600.0
2005-04-25 14:30:00,48.64,48.84,48.62,48.83,34500.0,39.013,39.1734,38.997,39.1654,34500.0
2005-04-25 14:40:00,48.84,48.9,48.75,48.76,37600.0,39.1734,39.2216,39.1012,39.1093,37600.0
2005-04-25 14:50:00,48.76,48.81,48.7,48.7,32600.0,39.1093,39.1494,39.0611,39.0611,32600.0
2005-04-25 15:00:00,48.71,48.71,48.53,48.56,19200.0,39.0692,39.0692,38.9248,38.9489,19200.0
2005-04-25 15:10:00,48.54,48.59,48.43,48.52,42700.0,38.9328,38.9729,38.8446,38.9168,42700.0
2005-04-25 15:20:00,48.52,48.66,48.52,48.6,20200.0,38.9168,39.0291,38.9168,38.9809,20200.0
2005-04-25 15:30:00,48.6,48.72,48.59,48.69,37300.0,38.9809,39.0772,38.9729,39.0531,37300.0
2005-04-25 15:40:00,48.68,48.83,48.68,48.81,38700.0,39.0451,39.1654,39.0451,39.1494,38700.0
2005-04-25 15:50:00,48.82,48.91,48.77,48.9,125700.0,39.1574,39.2296,39.1173,39.2216,125700.0
2005-04-26 09:30:00,49.09,50.05,49.03,50.0,211700.0,39.374,40.1439,39.3258,40.1038,211700.0
2005-04-26 09:40:00,50.0,50.85,50.0,50.8,148700.0,40.1038,40.7856,40.1038,40.7455,148700.0
2005-04-26 09:50:00,50.95,50.95,50.6,50.7,219800.0,40.8658,40.8658,40.5851,40.6653,219800.0
2005-04-26 10:00:00,50.69,50.73,50.17,50.18,245000.0,40.6573,40.6894,40.2402,40.2482,245000.0
2005-04-26 10:10:00,50.18,50.2,50.07,50.07,129000.0,40.2482,40.2643,40.16,40.16,129000.0
2005-04-26 10:20:00,50.07,50.08,49.93,49.93,58500.0,40.16,40.168,40.0477,40.0477,58500.0
2005-04-26 10:30:00,49.93,49.95,49.81,49.9,38800.0,40.0477,40.0637,39.9514,40.0236,38800.0
2005-04-26 10:40:00,49.9,49.99,49.86,49.93,83000.0,40.0236,40.0958,39.9916,40.0477,83000.0
2005-04-26 10:50:00,49.93,50.0,49.89,49.89,93100.0,40.0477,40.1038,40.0156,40.0156,93100.0
2005-04-26 11:00:00,49.89,50.0,49.88,49.91,107700.0,40.0156,40.1038,40.0076,40.0317,107700.0
2005-04-26 11:10:00,49.91,49.92,49.86,49.9,27400.0,40.0317,40.0397,39.9916,40.0236,27400.0
2005-04-26 11:20:00,49.9,49.9,49.68,49.7,39700.0,40.0236,40.0236,39.8472,39.8632,39700.0
2005-04-26 11:30:00,49.69,49.9,49.5,49.51,62100.0,39.8552,40.0236,39.7028,39.7108,62100.0
2005-04-26 11:40:00,49.52,49.58,49.35,49.35,65700.0,39.7188,39.767,39.5825,39.5825,65700.0
2005-04-26 11:50:00,49.35,49.35,49.05,49.09,63400.0,39.5825,39.5825,39.3419,39.374,63400.0
2005-04-26 12:00:00,49.1,49.2,49.07,49.13,40400.0,39.382,39.4622,39.3579,39.406,40400.0
2005-04-26 12:10:00,49.13,49.13,49.01,49.01,29300.0,39.406,39.406,39.3098,39.3098,29300.0
2005-04-26 12:20:00,49.01,49.16,49.01,49.08,41300.0,39.3098,39.4301,39.3098,39.3659,41300.0
2005-04-26 12:30:00,49.06,49.07,48.88,48.89,52300.0,39.3499,39.3579,39.2055,39.2135,52300.0
2005-04-26 12:40:00,48.88,48.9,48.75,48.81,80500.0,39.2055,39.2216,39.1012,39.1494,80500.0
2005-04-26 12:50:00,48.8,48.96,48.79,48.96,67300.0,39.1414,39.2697,39.1333,39.2697,67300.0
2005-04-26 13:00:00,48.95,48.97,48.87,48.88,21700.0,39.2617,39.2777,39.1975,39.2055,21700.0
2005-04-26 13:10:00,48.88,48.9,48.78,48.84,80700.0,39.2055,39.2216,39.1253,39.1734,80700.0
2005-04-26 13:20:00,48.85,48.85,48.75,48.76,57000.0,39.1815,39.1815,39.1012,39.1093,57000.0
2005-04-26 13:30:00,48.75,48.94,48.7,48.94,62900.0,39.1012,39.2536,39.0611,39.2536,62900.0
2005-04-26 13:40:00,48.92,49.15,48.86,49.15,53300.0,39.2376,39.4221,39.1895,39.4221,53300.0
2005-04-26 13:50:00,49.2,49.2,49.07,49.11,88300.0,39.4622,39.4622,39.3579,39.39,88300.0
2005-04-26 14:00:00,49.09,49.09,48.85,48.9,36600.0,39.374,39.374,39.1815,39.2216,36600.0
2005-04-26 14:10:00,48.9,48.93,48.82,48.9,57700.0,39.2216,39.2456,39.1574,39.2216,57700.0
2005-04-26 14:20:00,48.92,48.96,48.81,48.94,71400.0,39.2376,39.2697,39.1494,39.2536,71400.0
2005-04-26 14:30:00,48.94,49.23,48.9,49.07,119700.0,39.2536,39.4862,39.2216,39.3579,119700.0
2005-04-26 14:40:00,49.07,49.15,48.94,49.07,60700.0,39.3579,39.4221,39.2536,39.3579,60700.0
2005-04-26 14:50:00,49.06,49.07,48.94,49.02,53300.0,39.3499,39.3579,39.2536,39.3178,53300.0
2005-04-26 15:00:00,49.02,49.2,49.02,49.11,55400.0,39.3178,39.4622,39.3178,39.39,55400.0
2005-04-26 15:10:00,49.11,49.3,49.11,49.25,53300.0,39.39,39.5424,39.39,39.5023,53300.0
2005-04-26 15:20:00,49.25,49.42,49.17,49.21,135500.0,39.5023,39.6386,39.4381,39.4702,135500.0
2005-04-26 15:30:00,49.21,49.22,49.01,49.01,69900.0,39.4702,39.4782,39.3098,39.3098,69900.0
2005-04-26 15:40:00,49.01,49.01,48.89,48.96,83200.0,39.3098,39.3098,39.2135,39.2697,83200.0
2005-04-26 15:50:00,48.96,49.0,48.87,49.0,85400.0,39.2697,39.3018,39.1975,39.3018,85400.0
2005-04-27 09:30:00,48.88,49.03,48.5,48.56,44900.0,39.2055,39.3258,38.9007,38.9489,44900.0
2005-04-27 09:40:00,48.55,48.65,48.39,48.6,26800.0,38.9408,39.021,38.8125,38.9809,26800.0
2005-04-27 09:50:00,48.61,48.74,48.42,48.71,21500.0,38.989,39.0932,38.8366,39.0692,21500.0
2005-04-27 10:00:00,48.67,48.85,48.66,48.81,19700.0,39.0371,39.1815,39.0291,39.1494,19700.0
2005-04-27 10:10:00,48.82,49.02,48.82,48.96,28700.0,39.1574,39.3178,39.1574,39.2697,28700.0
2005-04-27 10:20:00,48.96,49.08,48.89,49.01,23500.0,39.2697,39.3659,39.2135,39.3098,23500.0
2005-04-27 10:30:00,49.05,49.25,49.05,49.15,95400.0,39.3419,39.5023,39.3419,39.4221,95400.0
2005-04-27 10:40:00,49.14,49.25,49.07,49.23,20400.0,39.4141,39.5023,39.3579,39.4862,20400.0
2005-04-27 10:50:00,49.25,49.35,49.18,49.35,67600.0,39.5023,39.5825,39.4461,39.5825,67600.0
2005-04-27 11:00:00,49.35,49.4,49.1,49.13,67900.0,39.5825,39.6226,39.382,39.406,67900.0
2005-04-27 11:10:00,49.13,49.18,49.1,49.18,31500.0,39.406,39.4461,39.382,39.4461,31500.0
2005-04-27 11:20:00,49.18,49.32,49.17,49.25,50900.0,39.4461,39.5584,39.4381,39.5023,50900.0
2005-04-27 11:30:00,49.25,49.28,49.2,49.2,31800.0,39.5023,39.5263,39.4622,39.4622,31800.0
2005-04-27 11:40:00,49.2,49.2,49.14,49.17,10300.0,39.4622,39.4622,39.4141,39.4381,10300.0
2005-04-27 11:50:00,49.16,49.19,49.16,49.19,11200.0,39.4301,39.4542,39.4301,39.4542,11200.0
2005-04-27 12:00:00,49.19,49.45,49.19,49.36,28400.0,39.4542,39.6627,39.4542,39.5905,28400.0
2005-04-27 12:10:00,49.38,49.38,49.27,49.28,11300.0,39.6066,39.6066,39.5183,39.5263,11300.0
2005-04-27 12:20:00,49.28,49.31,49.24,49.28,8600.0,39.5263,39.5504,39.4943,39.5263,8600.0
2005-04-27 12:30:00,49.29,49.29,49.19,49.25,23500.0,39.5344,39.5344,39.4542,39.5023,23500.0
2005-04-27 12:40:00,49.25,49.28,49.18,49.18,11200.0,39.5023,39.5263,39.4461,39.4461,11200.0
2005-04-27 12:50:00,49.17,49.22,49.17,49.22,8600.0,39.4381,39.4782,39.4381,39.4782,8600.0
2005-04-27 13:00:00,49.22,49.22,49.2,49.22,31700.0,39.4782,39.4782,39.4622,39.4782,31700.0
2005-04-27 13:10:00,49.27,49.42,49.27,49.41,47200.0,39.5183,39.6386,39.5183,39.6306,47200.0
2005-04-27 13:20:00,49.43,49.46,49.38,49.42,14600.0,39.6467,39.6707,39.6066,39.6386,14600.0
2005-04-27 13:30:00,49.45,49.48,49.4,49.43,16000.0,39.6627,39.6868,39.6226,39.6467,16000.0
2005-04-27 13:40:00,49.42,49.42,49.25,49.26,25800.0,39.6386,39.6386,39.5023,39.5103,25800.0
2005-04-27 13:50:00,49.26,49.32,49.26,49.3,15100.0,39.5103,39.5584,39.5103,39.5424,15100.0
2005-04-27 14:00:00,49.3,49.38,49.26,49.3,17800.0,39.5424,39.6066,39.5103,39.5424,17800.0
2005-04-27 14:10:00,49.29,49.3,49.23,49.29,17800.0,39.5344,39.5424,39.4862,39.5344,17800.0
2005-04-27 14:20:00,49.29,49.35,49.24,49.24,17200.0,39.5344,39.5825,39.4943,39.4943,17200.0
2005-04-27 14:30:00,49.24,49.34,49.23,49.34,20300.0,39.4943,39.5745,39.4862,39.5745,20300.0
2005-04-27 14:40:00,49.32,49.33,49.2,49.24,19300.0,39.5584,39.5665,39.4622,39.4943,19300.0
2005-04-27 14:50:00,49.2,49.46,49.2,49.45,34900.0,39.4622,39.6707,39.4622,39.6627,34900.0
2005-04-27 15:00:00,49.45,49.6,49.44,49.44,46400.0,39.6627,39.783,39.6547,39.6547,46400.0
2005-04-27 15:10:00,49.43,49.44,49.35,49.43,19400.0,39.6467,39.6547,39.5825,39.6467,19400.0
2005-04-27 15:20:00,49.43,49.47,49.36,49.41,25400.0,39.6467,39.6787,39.5905,39.6306,25400.0
2005-04-27 15:30:00,49.4,49.44,49.31,49.35,33500.0,39.6226,39.6547,39.5504,39.5825,33500.0
2005-04-27 15:40:00,49.36,49.42,49.34,49.41,29400.0,39.5905,39.6386,39.5745,39.6306,29400.0
2005-04-27 15:50:00,49.41,49.53,49.37,49.45,72400.0,39.6306,39.7269,39.5985,39.6627,72400.0
2005-04-28 09:30:00,49.13,49.2,48.77,48.99,26900.0,39.406,39.4622,39.1173,39.2937,26900.0
2005-04-28 09:40:00,48.91,48.99,48.74,48.8,46200.0,39.2296,39.2937,39.0932,39.1414,46200.0
2005-04-28 09:50:00,48.8,48.85,48.56,48.56,20200.0,39.1414,39.1815,38.9489,38.9489,20200.0
2005-04-28 10:00:00,48.59,48.83,48.58,48.66,25400.0,38.9729,39.1654,38.9649,39.0291,25400.0
2005-04-28 10:10:00,48.66,48.8,48.65,48.72,21400.0,39.0291,39.1414,39.021,39.0772,21400.0
2005-04-28 10:20:00,48.72,49.0,48.72,48.99,16600.0,39.0772,39.3018,39.0772,39.2937,16600.0
2005-04-28 10:30:00,48.95,49.03,48.85,49.03,46900.0,39.2617,39.3258,39.1815,39.3258,46900.0
2005-04-28 10:40:00,49.0,49.07,48.91,48.95,23700.0,39.3018,39.3579,39.2296,39.2617,23700.0
2005-04-28 10:50:00,48.94,48.95,48.78,48.83,16600.0,39.2536,39.2617,39.1253,39.1654,16600.0
2005-04-28 11:00:00,48.8,48.96,48.8,48.93,21300.0,39.1414,39.2697,39.1414,39.2456,21300.0
2005-04-28 11:10:00,48.94,48.96,48.85,48.96,21300.0,39.2536,39.2697,39.1815,39.2697,21300.0
2005-04-28 11:20:00,49.0,49.07,48.9,48.92,26900.0,39.3018,39.3579,39.2216,39.2376,26900.0
2005-04-28 11:30:00,48.93,48.94,48.69,48.72,23900.0,39.2456,39.2536,39.0531,39.0772,23900.0
2005-04-28 11:40:00,48.73,48.85,48.71,48.83,16300.0,39.0852,39.1815,39.0692,39.1654,16300.0
2005-04-28 11:50:00,48.83,48.83,48.67,48.73,27400.0,39.1654,39.1654,39.0371,39.0852,27400.0
2005-04-28 12:00:00,48.69,48.77,48.65,48.66,35600.0,39.0531,39.1173,39.021,39.0291,35600.0
2005-04-28 12:10:00,48.69,48.75,48.58,48.68,13800.0,39.0531,39.1012,38.9649,39.0451,13800.0
2005-04-28 12:20:00,48.7,48.71,48.67,48.71,7400.0,39.0611,39.0692,39.0371,39.0692,7400.0
2005-04-28 12:30:00,48.71,48.71,48.67,48.67,24900.0,39.0692,39.0692,39.0371,39.0371,24900.0
2005-04-28 12:40:00,48.68,48.68,48.64,48.67,38400.0,39.0451,39.0451,39.013,39.0371,38400.0
2005-04-28 12:50:00,48.67,48.83,48.67,48.83,41900.0,39.0371,39.1654,39.0371,39.1654,41900.0
2005-04-28 13:00:00,48.82,48.83,48.79,48.79,10400.0,39.1574,39.1654,39.1333,39.1333,10400.0
2005-04-28 13:10:00,48.77,48.81,48.68,48.7,21300.0,39.1173,39.1494,39.0451,39.0611,21300.0
2005-04-28 13:20:00,48.71,48.75,48.69,48.75,11900.0,39.0692,39.1012,39.0531,39.1012,11900.0
2005-04-28 13:30:00,48.73,48.74,48.66,48.7,15500.0,39.0852,39.0932,39.0291,39.0611,15500.0
2005-04-28 13:40:00,48.73,48.82,48.73,48.81,21100.0,39.0852,39.1574,39.0852,39.1494,21100.0
2005-04-28 13:50:00,48.82,48.9,48.79,48.86,23800.0,39.1574,39.2216,39.1333,39.1895,23800.0
2005-04-28 14:00:00,48.84,48.89,48.68,48.7,35600.0,39.1734,39.2135,39.0451,39.0611,35600.0
2005-04-28 14:10:00,48.71,48.8,48.7,48.7,10100.0,39.0692,39.1414,39.0611,39.0611,10100.0
2005-04-28 14:20:00,48.7,48.72,48.48,48.6,21000.0,39.0611,39.0772,38.8847,38.9809,21000.0
2005-04-28 14:30:00,48.6,48.64,48.55,48.62,78200.0,38.9809,39.013,38.9408,38.997,78200.0
2005-04-28 14:40:00,48.63,48.66,48.53,48.54,21600.0,39.005,39.0291,38.9248,38.9328,21600.0
2005-04-28 14:50:00,48.53,48.62,48.49,48.6,31700.0,38.9248,38.997,38.8927,38.9809,31700.0
2005-04-28 15:00:00,48.59,48.63,48.5,48.53,30500.0,38.9729,39.005,38.9007,38.9248,30500.0
2005-04-28 15:10:00,48.54,48.56,48.4,48.41,31900.0,38.9328,38.9489,38.8205,38.8285,31900.0
2005-04-28 15:20:00,48.41,48.6,48.41,48.57,52300.0,38.8285,38.9809,38.8285,38.9569,52300.0
2005-04-28 15:30:00,48.56,48.56,48.4,48.5,34600.0,38.9489,38.9489,38.8205,38.9007,34600.0
2005-04-28 15:40:00,48.51,48.6,48.42,48.43,45900.0,38.9087,38.9809,38.8366,38.8446,45900.0
2005-04-28 15:50:00,48.41,48.49,48.4,48.45,72100.0,38.8285,38.8927,38.8205,38.8606,72100.0
2005-04-29 09:30:00,48.6,48.85,48.45,48.58,27800.0,38.9809,39.1815,38.8606,38.9649,27800.0
2005-04-29 09:40:00,48.55,48.55,48.26,48.36,82500.0,38.9408,38.9408,38.7082,38.7884,82500.0
2005-04-29 09:50:00,48.38,48.58,48.37,48.43,46600.0,38.8045,38.9649,38.7965,38.8446,46600.0
2005-04-29 10:00:00,48.43,48.48,48.14,48.21,43800.0,38.8446,38.8847,38.612,38.6681,43800.0
2005-04-29 10:10:00,48.2,48.29,48.13,48.15,63500.0,38.6601,38.7323,38.604,38.62,63500.0
2005-04-29 10:20:00,48.14,48.15,47.96,48.08,70200.0,38.612,38.62,38.4676,38.5639,70200.0
2005-04-29 10:30:00,48.08,48.09,47.99,48.02,42000.0,38.5639,38.5719,38.4917,38.5157,42000.0
2005-04-29 10:40:00,48.03,48.1,47.97,47.98,36600.0,38.5238,38.5799,38.4756,38.4836,36600.0
2005-04-29 10:50:00,47.98,48.2,47.95,48.19,25300.0,38.4836,38.6601,38.4596,38.6521,25300.0
2005-04-29 11:00:00,48.25,48.38,48.13,48.34,31900.0,38.7002,38.8045,38.604,38.7724,31900.0
2005-04-29 11:10:00,48.34,48.35,48.29,48.35,31800.0,38.7724,38.7804,38.7323,38.7804,31800.0
2005-04-29 11:20:00,48.34,48.39,48.23,48.36,29300.0,38.7724,38.8125,38.6842,38.7884,29300.0
2005-04-29 11:30:00,48.36,48.38,48.24,48.35,29700.0,38.7884,38.8045,38.6922,38.7804,29700.0
2005-04-29 11:40:00,48.32,48.33,48.1,48.12,55100.0,38.7564,38.7644,38.5799,38.5959,55100.0
2005-04-29 11:50:00,48.12,48.25,48.11,48.24,41700.0,38.5959,38.7002,38.5879,38.6922,41700.0
2005-04-29 12:00:00,48.22,48.34,48.2,48.22,33900.0,38.6761,38.7724,38.6601,38.6761,33900.0
2005-04-29 12:10:00,48.23,48.26,48.2,48.21,52600.0,38.6842,38.7082,38.6601,38.6681,52600.0
2005-04-29 12:20:00,48.22,48.29,48.03,48.04,21300.0,38.6761,38.7323,38.5238,38.5318,21300.0
2005-04-29 12:30:00,48.04,48.23,48.04,48.23,20600.0,38.5318,38.6842,38.5318,38.6842,20600.0
2005-04-29 12:40:00,48.23,48.34,48.23,48.26,23000.0,38.6842,38.7724,38.6842,38.7082,23000.0
2005-04-29 12:50:00,48.26,48.31,48.24,48.27,24900.0,38.7082,38.7483,38.6922,38.7162,24900.0
2005-04-29 13:00:00,48.26,48.36,48.24,48.31,27100.0,38.7082,38.7884,38.6922,38.7483,27100.0
2005-04-29 13:10:00,48.31,48.34,48.29,48.33,31000.0,38.7483,38.7724,38.7323,38.7644,31000.0
2005-04-29 13:20:00,48.33,48.33,48.22,48.25,29600.0,38.7644,38.7644,38.6761,38.7002,29600.0
2005-04-29 13:30:00,48.25,48.3,48.2,48.21,16200.0,38.7002,38.7403,38.6601,38.6681,16200.0
2005-04-29 13:40:00,48.22,48.36,48.2,48.36,18100.0,38.6761,38.7884,38.6601,38.7884,18100.0
2005-04-29 13:50:00,48.33,48.39,48.32,48.33,10600.0,38.7644,38.8125,38.7564,38.7644,10600.0
2005-04-29 14:00:00,48.34,48.46,48.34,48.37,15600.0,38.7724,38.8686,38.7724,38.7965,15600.0
2005-04-29 14:10:00,48.38,48.47,48.35,48.4,17200.0,38.8045,38.8767,38.7804,38.8205,17200.0
2005-04-29 14:20:00,48.45,48.5,48.37,48.38,61600.0,38.8606,38.9007,38.7965,38.8045,61600.0
2005-04-29 14:30:00,48.38,48.49,48.37,48.48,106900.0,38.8045,38.8927,38.7965,38.8847,106900.0
2005-04-29 14:40:00,48.48,48.61,48.45,48.61,41300.0,38.8847,38.989,38.8606,38.989,41300.0
2005-04-29 14:50:00,48.6,48.68,48.44,48.44,47400.0,38.9809,39.0451,38.8526,38.8526,47400.0
2005-04-29 15:00:00,48.44,48.47,48.38,48.47,44500.0,38.8526,38.8767,38.8045,38.8767,44500.0
2005-04-29 15:10:00,48.47,48.51,48.43,48.46,58100.0,38.8767,38.9087,38.8446,38.8686,58100.0
2005-04-29 15:20:00,48.43,48.5,48.39,48.5,48300.0,38.8446,38.9007,38.8125,38.9007,48300.0
2005-04-29 15:30:00,48.5,48.5,48.38,48.43,53400.0,38.9007,38.9007,38.8045,38.8446,53400.0
2005-04-29 15:40:00,48.43,48.62,48.43,48.61,50900.0,38.8446,38.997,38.8446,38.989,50900.0
2005-04-29 15:50:00,48.6,48.64,48.46,48.58,56500.0,38.9809,39.013,38.8686,38.9649,56500.0
2005-05-02 09:30:00,48.56,48.97,48.56,48.59,45700.0,38.9489,39.2777,38.9489,38.9729,45700.0
2005-05-02 09:40:00,48.54,48.85,48.35,48.66,34700.0,38.9328,39.1815,38.7804,39.0291,34700.0
2005-05-02 09:50:00,48.61,48.77,48.55,48.77,28800.0,38.989,39.1173,38.9408,39.1173,28800.0
2005-05-02 10:00:00,48.78,48.79,48.65,48.75,50200.0,39.1253,39.1333,39.021,39.1012,50200.0
2005-05-02 10:10:00,48.75,48.76,48.51,48.6,11700.0,39.1012,39.1093,38.9087,38.9809,11700.0
2005-05-02 10:20:00,48.59,48.65,48.55,48.55,12000.0,38.9729,39.021,38.9408,38.9408,12000.0
2005-05-02 10:30:00,48.54,48.57,48.5,48.52,12600.0,38.9328,38.9569,38.9007,38.9168,12600.0
2005-05-02 10:40:00,48.53,48.61,48.51,48.59,11800.0,38.9248,38.989,38.9087,38.9729,11800.0
2005-05-02 10:50:00,48.59,48.65,48.56,48.63,14400.0,38.9729,39.021,38.9489,39.005,14400.0
2005-05-02 11:00:00,48.63,48.75,48.6,48.75,18300.0,39.005,39.1012,38.9809,39.1012,18300.0
2005-05-02 11:10:00,48.73,48.79,48.58,48.58,42000.0,39.0852,39.1333,38.9649,38.9649,42000.0
2005-05-02 11:20:00,48.57,48.58,48.5,48.53,24400.0,38.9569,38.9649,38.9007,38.9248,24400.0
2005-05-02 11:30:00,48.52,48.55,48.5,48.51,17100.0,38.9168,38.9408,38.9007,38.9087,17100.0
2005-05-02 11:40:00,48.52,48.57,48.49,48.5,36300.0,38.9168,38.9569,38.8927,38.9007,36300.0
2005-05-02 11:50:00,48.48,48.49,48.36,48.37,22500.0,38.8847,38.8927,38.7884,38.7965,22500.0
2005-05-02 12:00:00,48.38,48.38,48.27,48.3,17900.0,38.8045,38.8045,38.7162,38.7403,17900.0
2005-05-02 12:10:00,48.3,48.45,48.27,48.45,15300.0,38.7403,38.8606,38.7162,38.8606,15300.0
2005-05-02 12:20:00,48.47,48.56,48.46,48.53,7000.0,38.8767,38.9489,38.8686,38.9248,7000.0
2005-05-02 12:30:00,48.52,48.53,48.45,48.45,10400.0,38.9168,38.9248,38.8606,38.8606,10400.0
2005-05-02 12:40:00,48.46,48.51,48.37,48.4,19400.0,38.8686,38.9087,38.7965,38.8205,19400.0
2005-05-02 12:50:00,48.39,48.42,48.37,48.37,13500.0,38.8125,38.8366,38.7965,38.7965,13500.0
2005-05-02 13:00:00,48.37,48.47,48.37,48.43,19700.0,38.7965,38.8767,38.7965,38.8446,19700.0
2005-05-02 13:10:00,48.44,48.44,48.33,48.33,20400.0,38.8526,38.8526,38.7644,38.7644,20400.0
2005-05-02 13:20:00,48.36,48.39,48.3,48.3,16400.0,38.7884,38.8125,38.7403,38.7403,16400.0
2005-05-02 13:30:00,48.31,48.34,48.27,48.33,23700.0,38.7483,38.7724,38.7162,38.7644,23700.0
2005-05-02 13:40:00,48.33,48.37,48.3,48.35,14600.0,38.7644,38.7965,38.7403,38.7804,14600.0
2005-05-02 13:50:00,48.35,48.53,48.35,48.5,22200.0,38.7804,38.9248,38.7804,38.9007,22200.0
2005-05-02 14:00:00,48.49,48.49,48.26,48.34,28600.0,38.8927,38.8927,38.7082,38.7724,28600.0
2005-05-02 14:10:00,48.34,48.38,48.32,48.38,10800.0,38.7724,38.8045,38.7564,38.8045,10800.0
2005-05-02 14:20:00,48.39,48.48,48.36,48.42,10300.0,38.8125,38.8847,38.7884,38.8366,10300.0
2005-05-02 14:30:00,48.41,48.6,48.4,48.6,16500.0,38.8285,38.9809,38.8205,38.9809,16500.0
2005-05-02 14:40:00,48.6,48.6,48.43,48.45,13900.0,38.9809,38.9809,38.8446,38.8606,13900.0
2005-05-02 14:50:00,48.43,48.49,48.4,48.49,21500.0,38.8446,38.8927,38.8205,38.8927,21500.0
2005-05-02 15:00:00,48.48,48.55,48.44,48.51,17200.0,38.8847,38.9408,38.8526,38.9087,17200.0
2005-05-02 15:10:00,48.53,48.6,48.52,48.56,24600.0,38.9248,38.9809,38.9168,38.9489,24600.0
2005-05-02 15:20:00,48.55,48.66,48.54,48.66,29400.0,38.9408,39.0291,38.9328,39.0291,29400.0
2005-05-02 15:30:00,48.66,48.71,48.6,48.64,42300.0,39.0291,39.0692,38.9809,39.013,42300.0
2005-05-02 15:40:00,48.64,48.78,48.64,48.76,36200.0,39.013,39.1253,39.013,39.1093,36200.0
2005-05-02 15:50:00,48.76,48.77,48.65,48.74,47400.0,39.1093,39.1173,39.021,39.0932,47400.0
2005-05-03 09:30:00,48.4,48.91,48.31,48.9,47100.0,38.8205,39.2296,38.7483,39.2216,47100.0
2005-05-03 09:40:00,48.85,48.85,48.65,48.77,22300.0,39.1815,39.1815,39.021,39.1173,22300.0
2005-05-03 09:50:00,48.79,48.79,48.56,48.63,20600.0,39.1333,39.1333,38.9489,39.005,20600.0
2005-05-03 10:00:00,48.69,48.7,48.5,48.51,26900.0,39.0531,39.0611,38.9007,38.9087,26900.0
2005-05-03 10:10:00,48.51,48.54,48.45,48.46,40200.0,38.9087,38.9328,38.8606,38.8686,40200.0
2005-05-03 10:20:00,48.45,48.54,48.33,48.54,37800.0,38.8606,38.9328,38.7644,38.9328,37800.0
2005-05-03 10:30:00,48.48,48.5,48.37,48.44,49700.0,38.8847,38.9007,38.7965,38.8526,49700.0
2005-05-03 10:40:00,48.43,48.5,48.4,48.45,21200.0,38.8446,38.9007,38.8205,38.8606,21200.0
2005-05-03 10:50:00,48.43,48.51,48.43,48.51,29500.0,38.8446,38.9087,38.8446,38.9087,29500.0
2005-05-03 11:00:00,48.51,48.51,48.41,48.46,13200.0,38.9087,38.9087,38.8285,38.8686,13200.0
2005-05-03 11:10:00,48.45,48.52,48.43,48.43,15900.0,38.8606,38.9168,38.8446,38.8446,15900.0
2005-05-03 11:20:00,48.44,48.5,48.42,48.47,20300.0,38.8526,38.9007,38.8366,38.8767,20300.0
2005-05-03 11:30:00,48.49,48.58,48.4,48.57,23200.0,38.8927,38.9649,38.8205,38.9569,23200.0
2005-05-03 11:40:00,48.57,48.57,48.45,48.46,11300.0,38.9569,38.9569,38.8606,38.8686,11300.0
2005-05-03 11:50:00,48.46,48.46,48.4,48.43,14300.0,38.8686,38.8686,38.8205,38.8446,14300.0
2005-05-03 12:00:00,48.41,48.47,48.4,48.46,18700.0,38.8285,38.8767,38.8205,38.8686,18700.0
2005-05-03 12:10:00,48.46,48.46,48.37,48.41,12100.0,38.8686,38.8686,38.7965,38.8285,12100.0
2005-05-03 12:20:00,48.45,48.45,48.38,48.39,12500.0,38.8606,38.8606,38.8045,38.8125,12500.0
2005-05-03 12:30:00,48.38,48.47,48.35,48.44,25400.0,38.8045,38.8767,38.7804,38.8526,25400.0
2005-05-03 12:40:00,48.43,48.46,48.41,48.41,14700.0,38.8446,38.8686,38.8285,38.8285,14700.0
2005-05-03 12:50:00,48.41,48.42,48.38,48.41,12700.0,38.8285,38.8366,38.8045,38.8285,12700.0
2005-05-03 13:00:00,48.4,48.44,48.39,48.43,19500.0,38.8205,38.8526,38.8125,38.8446,19500.0
2005-05-03 13:10:00,48.43,48.43,48.39,48.41,8900.0,38.8446,38.8446,38.8125,38.8285,8900.0
2005-05-03 13:20:00,48.41,48.43,48.39,48.39,14700.0,38.8285,38.8446,38.8125,38.8125,14700.0
2005-05-03 13:30:00,48.39,48.4,48.27,48.29,23500.0,38.8125,38.8205,38.7162,38.7323,23500.0
2005-05-03 13:40:00,48.27,48.28,48.25,48.27,25800.0,38.7162,38.7243,38.7002,38.7162,25800.0
2005-05-03 13:50:00,48.28,48.47,48.27,48.46,23900.0,38.7243,38.8767,38.7162,38.8686,23900.0
2005-05-03 14:00:00,48.45,48.45,48.31,48.34,16100.0,38.8606,38.8606,38.7483,38.7724,16100.0
2005-05-03 14:10:00,48.33,48.53,48.27,48.27,46800.0,38.7644,38.9248,38.7162,38.7162,46800.0
2005-05-03 14:20:00,48.27,48.34,48.22,48.24,64500.0,38.7162,38.7724,38.6761,38.6922,64500.0
2005-05-03 14:30:00,48.23,48.6,48.19,48.46,70300.0,38.6842,38.9809,38.6521,38.8686,70300.0
2005-05-03 14:40:00,48.46,48.47,48.3,48.32,62200.0,38.8686,38.8767,38.7403,38.7564,62200.0
2005-05-03 14:50:00,48.34,48.44,48.3,48.36,50700.0,38.7724,38.8526,38.7403,38.7884,50700.0
2005-05-03 15:00:00,48.36,48.36,47.82,48.04,74600.0,38.7884,38.7884,38.3553,38.5318,74600.0
2005-05-03 15:10:00,48.03,48.18,48.0,48.17,78600.0,38.5238,38.6441,38.4997,38.636,78600.0
2005-05-03 15:20:00,48.14,48.26,48.08,48.23,29100.0,38.612,38.7082,38.5639,38.6842,29100.0
2005-05-03 15:30:00,48.22,48.28,48.14,48.26,40600.0,38.6761,38.7243,38.612,38.7082,40600.0
2005-05-03 15:40:00,48.27,48.34,48.26,48.34,50700.0,38.7162,38.7724,38.7082,38.7724,50700.0
2005-05-03 15:50:00,48.34,48.35,47.99,48.25,130600.0,38.7724,38.7804,38.4917,38.7002,130600.0
2005-05-04 09:30:00,48.3,48.6,48.3,48.53,42900.0,38.7403,38.9809,38.7403,38.9248,42900.0
2005-05-04 09:40:00,48.48,48.6,48.4,48.52,28200.0,38.8847,38.9809,38.8205,38.9168,28200.0
2005-05-04 09:50:00,48.53,48.74,48.47,48.67,26200.0,38.9248,39.0932,38.8767,39.0371,26200.0
2005-05-04 10:00:00,48.73,48.91,48.66,48.72,53300.0,39.0852,39.2296,39.0291,39.0772,53300.0
2005-05-04 10:10:00,48.74,49.0,48.74,48.95,52900.0,39.0932,39.3018,39.0932,39.2617,52900.0
2005-05-04 10:20:00,48.93,48.98,48.9,48.93,28700.0,39.2456,39.2857,39.2216,39.2456,28700.0
2005-05-04 10:30:00,48.94,49.37,48.94,49.28,55000.0,39.2536,39.5985,39.2536,39.5263,55000.0
2005-05-04 10:40:00,49.27,49.27,49.0,49.05,25800.0,39.5183,39.5183,39.3018,39.3419,25800.0
2005-05-04 10:50:00,49.05,49.07,48.93,48.99,83300.0,39.3419,39.3579,39.2456,39.2937,83300.0
2005-05-04 11:00:00,49.03,49.09,49.0,49.02,18300.0,39.3258,39.374,39.3018,39.3178,18300.0
2005-05-04 11:10:00,49.03,49.05,48.99,49.02,37900.0,39.3258,39.3419,39.2937,39.3178,37900.0
2005-05-04 11:20:00,49.03,49.05,48.96,49.01,35200.0,39.3258,39.3419,39.2697,39.3098,35200.0
2005-05-04 11:30:00,49.01,49.05,48.96,48.99,25200.0,39.3098,39.3419,39.2697,39.2937,25200.0
2005-05-04 11:40:00,49.02,49.11,49.0,49.1,26300.0,39.3178,39.39,39.3018,39.382,26300.0
2005-05-04 11:50:00,49.1,49.15,49.03,49.07,29500.0,39.382,39.4221,39.3258,39.3579,29500.0
2005-05-04 12:00:00,49.07,49.09,48.96,48.99,46700.0,39.3579,39.374,39.2697,39.2937,46700.0
2005-05-04 12:10:00,49.0,49.23,48.98,49.19,44300.0,39.3018,39.4862,39.2857,39.4542,44300.0
2005-05-04 12:20:00,49.2,49.24,49.14,49.19,32300.0,39.4622,39.4943,39.4141,39.4542,32300.0
2005-05-04 12:30:00,49.2,49.3,49.2,49.25,29300.0,39.4622,39.5424,39.4622,39.5023,29300.0
2005-05-04 12:40:00,49.25,49.27,49.22,49.24,7400.0,39.5023,39.5183,39.4782,39.4943,7400.0
2005-05-04 12:50:00,49.24,49.27,49.2,49.24,15600.0,39.4943,39.5183,39.4622,39.4943,15600.0
2005-05-04 13:00:00,49.26,49.27,49.24,49.27,10900.0,39.5103,39.5183,39.4943,39.5183,10900.0
2005-05-04 13:10:00,49.28,49.28,49.21,49.24,13000.0,39.5263,39.5263,39.4702,39.4943,13000.0
2005-05-04 13:20:00,49.23,49.29,49.22,49.28,13800.0,39.4862,39.5344,39.4782,39.5263,13800.0
2005-05-04 13:30:00,49.27,49.27,49.11,49.11,12900.0,39.5183,39.5183,39.39,39.39,12900.0
2005-05-04 13:40:00,49.11,49.23,49.09,49.22,18600.0,39.39,39.4862,39.374,39.4782,18600.0
2005-05-04 13:50:00,49.21,49.39,49.2,49.28,41800.0,39.4702,39.6146,39.4622,39.5263,41800.0
2005-05-04 14:00:00,49.29,49.37,49.24,49.24,27500.0,39.5344,39.5985,39.4943,39.4943,27500.0
2005-05-04 14:10:00,49.25,49.43,49.24,49.39,34900.0,39.5023,39.6467,39.4943,39.6146,34900.0
2005-05-04 14:20:00,49.38,49.43,49.26,49.29,28100.0,39.6066,39.6467,39.5103,39.5344,28100.0
2005-05-04 14:30:00,49.3,49.3,49.24,49.29,40700.0,39.5424,39.5424,39.4943,39.5344,40700.0
2005-05-04 14:40:00,49.29,49.42,49.29,49.31,61400.0,39.5344,39.6386,39.5344,39.5504,61400.0
2005-05-04 14:50:00,49.3,49.39,49.29,49.39,24600.0,39.5424,39.6146,39.5344,39.6146,24600.0
2005-05-04 15:00:00,49.37,49.37,49.26,49.36,35500.0,39.5985,39.5985,39.5103,39.5905,35500.0
2005-05-04 15:10:00,49.37,49.55,49.36,49.51,34500.0,39.5985,39.7429,39.5905,39.7108,34500.0
2005-05-04 15:20:00,49.52,49.59,49.47,49.47,43300.0,39.7188,39.775,39.6787,39.6787,43300.0
2005-05-04 15:30:00,49.47,49.49,49.38,49.43,65900.0,39.6787,39.6948,39.6066,39.6467,65900.0
2005-05-04 15:40:00,49.42,49.52,49.41,49.49,45500.0,39.6386,39.7188,39.6306,39.6948,45500.0
2005-05-04 15:50:00,49.49,49.52,49.37,49.48,73500.0,39.6948,39.7188,39.5985,39.6868,73500.0
2005-05-05 09:30:00,49.6,49.7,49.43,49.43,70600.0,39.783,39.8632,39.6467,39.6467,70600.0
2005-05-05 09:40:00,49.45,49.68,49.45,49.52,50500.0,39.6627,39.8472,39.6627,39.7188,50500.0
2005-05-05 09:50:00,49.6,49.6,49.35,49.53,18200.0,39.783,39.783,39.5825,39.7269,18200.0
2005-05-05 10:00:00,49.54,49.75,49.53,49.69,35100.0,39.7349,39.9033,39.7269,39.8552,35100.0
2005-05-05 10:10:00,49.68,49.88,49.64,49.8,17000.0,39.8472,40.0076,39.8151,39.9434,17000.0
2005-05-05 10:20:00,49.8,49.82,49.53,49.53,45400.0,39.9434,39.9595,39.7269,39.7269,45400.0
2005-05-05 10:30:00,49.55,49.56,49.46,49.48,50500.0,39.7429,39.7509,39.6707,39.6868,50500.0
2005-05-05 10:40:00,49.49,49.58,49.45,49.46,48500.0,39.6948,39.767,39.6627,39.6707,48500.0
2005-05-05 10:50:00,49.46,49.49,49.4,49.45,22800.0,39.6707,39.6948,39.6226,39.6627,22800.0
2005-05-05 11:00:00,49.45,49.5,49.41,49.45,22100.0,39.6627,39.7028,39.6306,39.6627,22100.0
2005-05-05 11:10:00,49.45,49.49,49.43,49.48,26900.0,39.6627,39.6948,39.6467,39.6868,26900.0
2005-05-05 11:20:00,49.48,49.49,49.32,49.32,28800.0,39.6868,39.6948,39.5584,39.5584,28800.0
2005-05-05 11:30:00,49.33,49.35,49.32,49.32,18300.0,39.5665,39.5825,39.5584,39.5584,18300.0
2005-05-05 11:40:00,49.33,49.34,49.3,49.34,11600.0,39.5665,39.5745,39.5424,39.5745,11600.0
2005-05-05 11:50:00,49.34,49.38,49.3,49.38,19700.0,39.5745,39.6066,39.5424,39.6066,19700.0
2005-05-05 12:00:00,49.37,49.44,49.36,49.44,10000.0,39.5985,39.6547,39.5905,39.6547,10000.0
2005-05-05 12:10:00,49.41,49.44,49.38,49.39,18900.0,39.6306,39.6547,39.6066,39.6146,18900.0
2005-05-05 12:20:00,49.37,49.5,49.36,49.48,15100.0,39.5985,39.7028,39.5905,39.6868,15100.0
2005-05-05 12:30:00,49.49,49.5,49.32,49.32,24500.0,39.6948,39.7028,39.5584,39.5584,24500.0
2005-05-05 12:40:00,49.34,49.43,49.07,49.1,35200.0,39.5745,39.6467,39.3579,39.382,35200.0
2005-05-05 12:50:00,49.08,49.31,48.91,48.91,19300.0,39.3659,39.5504,39.2296,39.2296,19300.0
2005-05-05 13:00:00,48.85,49.24,48.8,49.19,40100.0,39.1815,39.4943,39.1414,39.4542,40100.0
2005-05-05 13:10:00,49.17,49.23,49.04,49.09,20300.0,39.4381,39.4862,39.3338,39.374,20300.0
2005-05-05 13:20:00,49.04,49.14,48.95,49.13,23100.0,39.3338,39.4141,39.2617,39.406,23100.0
2005-05-05 13:30:00,49.14,49.22,49.07,49.17,40600.0,39.4141,39.4782,39.3579,39.4381,40600.0
2005-05-05 13:40:00,49.16,49.2,49.0,49.17,12700.0,39.4301,39.4622,39.3018,39.4381,12700.0
2005-05-05 13:50:00,49.13,49.16,48.96,49.06,10600.0,39.406,39.4301,39.2697,39.3499,10600.0
2005-05-05 14:00:00,49.08,49.08,48.95,48.99,31400.0,39.3659,39.3659,39.2617,39.2937,31400.0
2005-05-05 14:10:00,49.01,49.09,49.01,49.06,6700.0,39.3098,39.374,39.3098,39.3499,6700.0
2005-05-05 14:20:00,49.06,49.08,48.91,48.91,10700.0,39.3499,39.3659,39.2296,39.2296,10700.0
2005-05-05 14:30:00,48.94,48.98,48.86,48.89,29100.0,39.2536,39.2857,39.1895,39.2135,29100.0
2005-05-05 14:40:00,48.89,48.98,48.82,48.9,71600.0,39.2135,39.2857,39.1574,39.2216,71600.0
2005-05-05 14:50:00,48.9,48.9,48.83,48.88,23800.0,39.2216,39.2216,39.1654,39.2055,23800.0
2005-05-05 15:00:00,48.85,48.9,48.82,48.9,24900.0,39.1815,39.2216,39.1574,39.2216,24900.0
2005-05-05 15:10:00,48.89,48.9,48.84,48.88,82000.0,39.2135,39.2216,39.1734,39.2055,82000.0
2005-05-05 15:20:00,48.89,48.9,48.79,48.83,64200.0,39.2135,39.2216,39.1333,39.1654,64200.0
2005-05-05 15:30:00,48.8,48.92,48.8,48.88,86500.0,39.1414,39.2376,39.1414,39.2055,86500.0
2005-05-05 15:40:00,48.89,48.9,48.85,48.88,54000.0,39.2135,39.2216,39.1815,39.2055,54000.0
2005-05-05 15:50:00,48.89,48.9,48.83,48.88,97100.0,39.2135,39.2216,39.1654,39.2055,97100.0
2005-05-06 09:30:00,48.92,49.0,48.8,48.81,87200.0,39.2376,39.3018,39.1414,39.1494,87200.0
2005-05-06 09:40:00,48.78,48.86,48.67,48.68,66900.0,39.1253,39.1895,39.0371,39.0451,66900.0
2005-05-06 09:50:00,48.67,48.7,48.55,48.67,96300.0,39.0371,39.0611,38.9408,39.0371,96300.0
2005-05-06 10:00:00,48.67,48.68,48.55,48.58,69600.0,39.0371,39.0451,38.9408,38.9649,69600.0
2005-05-06 10:10:00,48.6,48.6,48.47,48.55,33800.0,38.9809,38.9809,38.8767,38.9408,33800.0
2005-05-06 10:20:00,48.55,48.59,48.49,48.52,48300.0,38.9408,38.9729,38.8927,38.9168,48300.0
2005-05-06 10:30:00,48.58,48.58,48.49,48.51,19700.0,38.9649,38.9649,38.8927,38.9087,19700.0
2005-05-06 10:40:00,48.55,48.57,48.39,48.39,22900.0,38.9408,38.9569,38.8125,38.8125,22900.0
2005-05-06 10:50:00,48.39,48.54,48.39,48.49,15600.0,38.8125,38.9328,38.8125,38.8927,15600.0
2005-05-06 11:00:00,48.48,48.57,48.48,48.48,18300.0,38.8847,38.9569,38.8847,38.8847,18300.0
2005-05-06 11:10:00,48.49,48.52,48.45,48.48,24800.0,38.8927,38.9168,38.8606,38.8847,24800.0
2005-05-06 11:20:00,48.49,48.51,48.4,48.4,41700.0,38.8927,38.9087,38.8205,38.8205,41700.0
2005-05-06 11:30:00,48.4,48.53,48.38,48.48,30000.0,38.8205,38.9248,38.8045,38.8847,30000.0
2005-05-06 11:40:00,48.45,48.45,48.38,48.42,27100.0,38.8606,38.8606,38.8045,38.8366,27100.0
2005-05-06 11:50:00,48.44,48.52,48.37,48.45,28000.0,38.8526,38.9168,38.7965,38.8606,28000.0
2005-05-06 12:00:00,48.41,48.49,48.36,48.41,25800.0,38.8285,38.8927,38.7884,38.8285,25800.0
2005-05-06 12:10:00,48.42,48.52,48.42,48.48,19800.0,38.8366,38.9168,38.8366,38.8847,19800.0
2005-05-06 12:20:00,48.48,48.53,48.47,48.53,18500.0,38.8847,38.9248,38.8767,38.9248,18500.0
2005-05-06 12:30:00,48.53,48.54,48.41,48.41,17600.0,38.9248,38.9328,38.8285,38.8285,17600.0
2005-05-06 12:40:00,48.42,48.43,48.37,48.4,11900.0,38.8366,38.8446,38.7965,38.8205,11900.0
2005-05-06 12:50:00,48.4,48.44,48.36,48.43,18700.0,38.8205,38.8526,38.7884,38.8446,18700.0
2005-05-06 13:00:00,48.45,48.48,48.38,48.39,20200.0,38.8606,38.8847,38.8045,38.8125,20200.0
2005-05-06 13:10:00,48.4,48.43,48.36,48.4,17300.0,38.8205,38.8446,38.7884,38.8205,17300.0
2005-05-06 13:20:00,48.39,48.49,48.35,48.48,23100.0,38.8125,38.8927,38.7804,38.8847,23100.0
2005-05-06 13:30:00,48.48,48.51,48.48,48.49,27600.0,38.8847,38.9087,38.8847,38.8927,27600.0
2005-05-06 13:40:00,48.48,48.48,48.39,48.41,28300.0,38.8847,38.8847,38.8125,38.8285,28300.0
2005-05-06 13:50:00,48.42,48.45,48.38,48.4,21000.0,38.8366,38.8606,38.8045,38.8205,21000.0
2005-05-06 14:00:00,48.41,48.5,48.39,48.49,59800.0,38.8285,38.9007,38.8125,38.8927,59800.0
2005-05-06 14:10:00,48.49,48.5,48.43,48.48,29800.0,38.8927,38.9007,38.8446,38.8847,29800.0
2005-05-06 14:20:00,48.49,48.5,48.39,48.41,36800.0,38.8927,38.9007,38.8125,38.8285,36800.0
2005-05-06 14:30:00,48.42,48.47,48.38,48.43,18900.0,38.8366,38.8767,38.8045,38.8446,18900.0
2005-05-06 14:40:00,48.43,48.47,48.4,48.4,25400.0,38.8446,38.8767,38.8205,38.8205,25400.0
2005-05-06 14:50:00,48.4,48.43,48.36,48.39,33800.0,38.8205,38.8446,38.7884,38.8125,33800.0
2005-05-06 15:00:00,48.39,48.43,48.34,48.41,35000.0,38.8125,38.8446,38.7724,38.8285,35000.0
2005-05-06 15:10:00,48.41,48.42,48.37,48.4,20400.0,38.8285,38.8366,38.7965,38.8205,20400.0
2005-05-06 15:20:00,48.4,48.44,48.35,48.37,37100.0,38.8205,38.8526,38.7804,38.7965,37100.0
2005-05-06 15:30:00,48.37,48.42,48.31,48.31,31200.0,38.7965,38.8366,38.7483,38.7483,31200.0
2005-05-06 15:40:00,48.32,48.44,48.31,48.44,65200.0,38.7564,38.8526,38.7483,38.8526,65200.0
2005-05-06 15:50:00,48.44,48.46,48.21,48.22,97400.0,38.8526,38.8686,38.6681,38.6761,97400.0
2005-05-09 09:30:00,48.28,48.43,48.21,48.43,28300.0,38.7243,38.8446,38.6681,38.8446,28300.0
2005-05-09 09:40:00,48.44,48.53,48.34,48.36,19000.0,38.8526,38.9248,38.7724,38.7884,19000.0
2005-05-09 09:50:00,48.36,48.51,48.31,48.47,22300.0,38.7884,38.9087,38.7483,38.8767,22300.0
2005-05-09 10:00:00,48.52,48.61,48.15,48.15,41600.0,38.9168,38.989,38.62,38.62,41600.0
2005-05-09 10:10:00,48.2,48.21,48.09,48.12,18900.0,38.6601,38.6681,38.5719,38.5959,18900.0
2005-05-09 10:20:00,48.11,48.2,48.08,48.16,26400.0,38.5879,38.6601,38.5639,38.628,26400.0
2005-05-09 10:30:00,48.16,48.17,48.1,48.14,14400.0,38.628,38.636,38.5799,38.612,14400.0
2005-05-09 10:40:00,48.15,48.17,48.03,48.1,29600.0,38.62,38.636,38.5238,38.5799,29600.0
2005-05-09 10:50:00,48.11,48.11,48.0,48.0,16500.0,38.5879,38.5879,38.4997,38.4997,16500.0
2005-05-09 11:00:00,48.0,48.01,47.92,47.93,43900.0,38.4997,38.5077,38.4355,38.4435,43900.0
2005-05-09 11:10:00,47.94,48.01,47.9,48.01,33700.0,38.4516,38.5077,38.4195,38.5077,33700.0
2005-05-09 11:20:00,48.01,48.06,47.99,48.05,20600.0,38.5077,38.5478,38.4917,38.5398,20600.0
2005-05-09 11:30:00,48.06,48.15,48.05,48.13,34700.0,38.5478,38.62,38.5398,38.604,34700.0
2005-05-09 11:40:00,48.14,48.16,48.04,48.04,20700.0,38.612,38.628,38.5318,38.5318,20700.0
2005-05-09 11:50:00,48.0,48.04,48.0,48.03,37800.0,38.4997,38.5318,38.4997,38.5238,37800.0
2005-05-09 12:00:00,48.02,48.05,48.0,48.0,104700.0,38.5157,38.5398,38.4997,38.4997,104700.0
2005-05-09 12:10:00,48.0,48.11,47.98,48.09,23800.0,38.4997,38.5879,38.4836,38.5719,23800.0
2005-05-09 12:20:00,48.09,48.11,48.07,48.08,18300.0,38.5719,38.5879,38.5558,38.5639,18300.0
2005-05-09 12:30:00,48.08,48.1,47.98,48.0,29300.0,38.5639,38.5799,38.4836,38.4997,29300.0
2005-05-09 12:40:00,48.0,48.03,47.99,48.0,29400.0,38.4997,38.5238,38.4917,38.4997,29400.0
2005-05-09 12:50:00,48.0,48.07,48.0,48.07,39400.0,38.4997,38.5558,38.4997,38.5558,39400.0
2005-05-09 13:00:00,48.05,48.06,47.99,48.0,15700.0,38.5398,38.5478,38.4917,38.4997,15700.0
2005-05-09 13:10:00,48.01,48.01,47.94,47.96,18300.0,38.5077,38.5077,38.4516,38.4676,18300.0
2005-05-09 13:20:00,47.96,48.05,47.95,48.03,52800.0,38.4676,38.5398,38.4596,38.5238,52800.0
2005-05-09 13:30:00,48.03,48.1,48.0,48.1,38900.0,38.5238,38.5799,38.4997,38.5799,38900.0
2005-05-09 13:40:00,48.1,48.1,47.98,48.01,55700.0,38.5799,38.5799,38.4836,38.5077,55700.0
2005-05-09 13:50:00,47.99,48.02,47.98,48.01,17200.0,38.4917,38.5157,38.4836,38.5077,17200.0
2005-05-09 14:00:00,48.01,48.02,47.98,48.01,39800.0,38.5077,38.5157,38.4836,38.5077,39800.0
2005-05-09 14:10:00,48.01,48.06,48.01,48.05,43700.0,38.5077,38.5478,38.5077,38.5398,43700.0
2005-05-09 14:20:00,48.06,48.06,47.98,47.99,23600.0,38.5478,38.5478,38.4836,38.4917,23600.0
2005-05-09 14:30:00,47.99,48.05,47.98,48.05,41500.0,38.4917,38.5398,38.4836,38.5398,41500.0
2005-05-09 14:40:00,48.06,48.08,48.03,48.08,20600.0,38.5478,38.5639,38.5238,38.5639,20600.0
2005-05-09 14:50:00,48.08,48.1,48.07,48.09,18000.0,38.5639,38.5799,38.5558,38.5719,18000.0
2005-05-09 15:00:00,48.09,48.09,47.96,48.01,30900.0,38.5719,38.5719,38.4676,38.5077,30900.0
2005-05-09 15:10:00,48.0,48.06,47.96,48.06,31400.0,38.4997,38.5478,38.4676,38.5478,31400.0
2005-05-09 15:20:00,48.06,48.06,48.0,48.06,56300.0,38.5478,38.5478,38.4997,38.5478,56300.0
2005-05-09 15:30:00,48.06,48.07,48.01,48.04,44300.0,38.5478,38.5558,38.5077,38.5318,44300.0
2005-05-09 15:40:00,48.05,48.14,48.04,48.14,60000.0,38.5398,38.612,38.5318,38.612,60000.0
2005-05-09 15:50:00,48.14,48.19,48.08,48.19,88200.0,38.612,38.6521,38.5639,38.6521,88200.0
2005-05-10 09:30:00,48.0,48.0,47.81,47.89,34300.0,38.4997,38.4997,38.3473,38.4115,34300.0
2005-05-10 09:40:00,47.86,48.13,47.86,48.01,31600.0,38.3874,38.604,38.3874,38.5077,31600.0
2005-05-10 09:50:00,47.95,47.95,47.61,47.61,34700.0,38.4596,38.4596,38.1869,38.1869,34700.0
2005-05-10 10:00:00,47.62,47.85,47.53,47.63,28400.0,38.1949,38.3794,38.1227,38.2029,28400.0
2005-05-10 10:10:00,47.63,47.82,47.63,47.66,22400.0,38.2029,38.3553,38.2029,38.227,22400.0
2005-05-10 10:20:00,47.67,47.81,47.66,47.76,23800.0,38.235,38.3473,38.227,38.3072,23800.0
2005-05-10 10:30:00,47.72,47.74,47.6,47.67,17100.0,38.2751,38.2911,38.1789,38.235,17100.0
2005-05-10 10:40:00,47.66,47.75,47.54,47.66,46700.0,38.227,38.2992,38.1307,38.227,46700.0
2005-05-10 10:50:00,47.66,47.69,47.6,47.64,36200.0,38.227,38.251,38.1789,38.2109,36200.0
2005-05-10 11:00:00,47.64,47.69,47.55,47.69,57200.0,38.2109,38.251,38.1388,38.251,57200.0
2005-05-10 11:10:00,47.68,47.7,47.63,47.7,16600.0,38.243,38.2591,38.2029,38.2591,16600.0
2005-05-10 11:20:00,47.7,47.71,47.61,47.61,35400.0,38.2591,38.2671,38.1869,38.1869,35400.0
2005-05-10 11:30:00,47.58,47.66,47.54,47.62,117600.0,38.1628,38.227,38.1307,38.1949,117600.0
2005-05-10 11:40:00,47.62,47.66,47.55,47.58,23400.0,38.1949,38.227,38.1388,38.1628,23400.0
2005-05-10 11:50:00,47.57,47.6,47.5,47.5,13800.0,38.1548,38.1789,38.0987,38.0987,13800.0
2005-05-10 12:00:00,47.52,47.54,47.4,47.43,40800.0,38.1147,38.1307,38.0184,38.0425,40800.0
2005-05-10 12:10:00,47.44,47.44,47.35,47.37,37800.0,38.0505,38.0505,37.9783,37.9944,37800.0
2005-05-10 12:20:00,47.37,47.5,47.33,47.45,36900.0,37.9944,38.0987,37.9623,38.0585,36900.0
2005-05-10 12:30:00,47.45,47.56,47.44,47.53,39700.0,38.0585,38.1468,38.0505,38.1227,39700.0
2005-05-10 12:40:00,47.53,47.59,47.46,47.59,22800.0,38.1227,38.1708,38.0666,38.1708,22800.0
2005-05-10 12:50:00,47.59,47.65,47.5,47.54,19800.0,38.1708,38.219,38.0987,38.1307,19800.0
2005-05-10 13:00:00,47.55,47.6,47.51,47.53,23500.0,38.1388,38.1789,38.1067,38.1227,23500.0
2005-05-10 13:10:00,47.53,47.62,47.53,47.59,16100.0,38.1227,38.1949,38.1227,38.1708,16100.0
2005-05-10 13:20:00,47.6,47.66,47.59,47.65,14100.0,38.1789,38.227,38.1708,38.219,14100.0
2005-05-10 13:30:00,47.66,47.7,47.65,47.66,13400.0,38.227,38.2591,38.219,38.227,13400.0
2005-05-10 13:40:00,47.67,47.7,47.59,47.68,19800.0,38.235,38.2591,38.1708,38.243,19800.0
2005-05-10 13:50:00,47.67,47.68,47.56,47.65,20900.0,38.235,38.243,38.1468,38.219,20900.0
2005-05-10 14:00:00,47.65,47.73,47.55,47.57,24100.0,38.219,38.2831,38.1388,38.1548,24100.0
2005-05-10 14:10:00,47.6,47.68,47.57,47.61,36200.0,38.1789,38.243,38.1548,38.1869,36200.0
2005-05-10 14:20:00,47.58,47.62,47.45,47.5,37600.0,38.1628,38.1949,38.0585,38.0987,37600.0
2005-05-10 14:30:00,47.5,47.57,47.48,47.48,27800.0,38.0987,38.1548,38.0826,38.0826,27800.0
2005-05-10 14:40:00,47.49,47.49,47.3,47.3,87600.0,38.0906,38.0906,37.9382,37.9382,87600.0
2005-05-10 14:50:00,47.3,47.31,47.22,47.29,67300.0,37.9382,37.9463,37.8741,37.9302,67300.0
2005-05-10 15:00:00,47.27,47.28,47.14,47.22,110900.0,37.9142,37.9222,37.8099,37.8741,110900.0
2005-05-10 15:10:00,47.22,47.26,47.17,47.24,71600.0,37.8741,37.9062,37.834,37.8901,71600.0
2005-05-10 15:20:00,47.25,47.36,47.24,47.33,53800.0,37.8981,37.9864,37.8901,37.9623,53800.0
2005-05-10 15:30:00,47.33,47.33,47.25,47.25,60200.0,37.9623,37.9623,37.8981,37.8981,60200.0
2005-05-10 15:40:00,47.25,47.36,47.24,47.35,84200.0,37.8981,37.9864,37.8901,37.9783,84200.0
2005-05-10 15:50:00,47.35,47.44,47.29,47.4,59300.0,37.9783,38.0505,37.9302,38.0184,59300.0
2005-05-11 09:30:00,47.57,47.8,47.5,47.55,18400.0,38.1548,38.3393,38.0987,38.1388,18400.0
2005-05-11 09:40:00,47.55,47.57,47.41,47.57,11200.0,38.1388,38.1548,38.0265,38.1548,11200.0
2005-05-11 09:50:00,47.6,47.63,47.49,47.49,15600.0,38.1789,38.2029,38.0906,38.0906,15600.0
2005-05-11 10:00:00,47.54,47.65,47.47,47.59,42800.0,38.1307,38.219,38.0746,38.1708,42800.0
2005-05-11 10:10:00,47.6,47.63,47.52,47.56,20400.0,38.1789,38.2029,38.1147,38.1468,20400.0
2005-05-11 10:20:00,47.56,47.6,47.56,47.58,11900.0,38.1468,38.1789,38.1468,38.1628,11900.0
2005-05-11 10:30:00,47.59,47.61,47.36,47.4,56200.0,38.1708,38.1869,37.9864,38.0184,56200.0
2005-05-11 10:40:00,47.4,47.4,47.05,47.1,93300.0,38.0184,38.0184,37.7377,37.7778,93300.0
2005-05-11 10:50:00,47.11,47.16,46.6,46.95,91700.0,37.7858,37.8259,37.3768,37.6575,91700.0
2005-05-11 11:00:00,46.95,47.14,46.95,47.1,30300.0,37.6575,37.8099,37.6575,37.7778,30300.0
2005-05-11 11:10:00,47.09,47.16,47.0,47.15,38300.0,37.7698,37.8259,37.6976,37.8179,38300.0
2005-05-11 11:20:00,47.15,47.17,47.1,47.17,22400.0,37.8179,37.834,37.7778,37.834,22400.0
2005-05-11 11:30:00,47.17,47.35,47.17,47.33,30900.0,37.834,37.9783,37.834,37.9623,30900.0
2005-05-11 11:40:00,47.33,47.51,47.31,47.5,31800.0,37.9623,38.1067,37.9463,38.0987,31800.0
2005-05-11 11:50:00,47.49,47.5,47.39,47.49,20300.0,38.0906,38.0987,38.0104,38.0906,20300.0
2005-05-11 12:00:00,47.5,47.57,47.17,47.18,43800.0,38.0987,38.1548,37.834,37.842,43800.0
2005-05-11 12:10:00,47.33,47.51,47.21,47.47,28400.0,37.9623,38.1067,37.866,38.0746,28400.0
2005-05-11 12:20:00,47.47,47.47,47.36,47.38,11000.0,38.0746,38.0746,37.9864,38.0024,11000.0
2005-05-11 12:30:00,47.4,47.47,47.38,47.44,21000.0,38.0184,38.0746,38.0024,38.0505,21000.0
2005-05-11 12:40:00,47.44,47.49,47.39,47.47,6600.0,38.0505,38.0906,38.0104,38.0746,6600.0
2005-05-11 12:50:00,47.5,47.5,47.46,47.48,7300.0,38.0987,38.0987,38.0666,38.0826,7300.0
2005-05-11 13:00:00,47.47,47.6,47.46,47.6,32600.0,38.0746,38.1789,38.0666,38.1789,32600.0
2005-05-11 13:10:00,47.61,47.78,47.61,47.64,26200.0,38.1869,38.3232,38.1869,38.2109,26200.0
2005-05-11 13:20:00,47.66,47.73,47.66,47.68,4500.0,38.227,38.2831,38.227,38.243,4500.0
2005-05-11 13:30:00,47.68,47.73,47.67,47.69,10000.0,38.243,38.2831,38.235,38.251,10000.0
2005-05-11 13:40:00,47.71,47.71,47.55,47.56,8700.0,38.2671,38.2671,38.1388,38.1468,8700.0
2005-05-11 13:50:00,47.56,47.59,47.55,47.56,10400.0,38.1468,38.1708,38.1388,38.1468,10400.0
2005-05-11 14:00:00,47.54,47.75,47.51,47.75,21500.0,38.1307,38.2992,38.1067,38.2992,21500.0
2005-05-11 14:10:00,47.74,47.96,47.74,47.96,41500.0,38.2911,38.4676,38.2911,38.4676,41500.0
2005-05-11 14:20:00,47.96,47.98,47.82,47.95,22200.0,38.4676,38.4836,38.3553,38.4596,22200.0
2005-05-11 14:30:00,47.95,48.01,47.91,47.99,23000.0,38.4596,38.5077,38.4275,38.4917,23000.0
2005-05-11 14:40:00,48.0,48.05,47.99,48.04,21000.0,38.4997,38.5398,38.4917,38.5318,21000.0
2005-05-11 14:50:00,48.05,48.05,47.96,47.96,30200.0,38.5398,38.5398,38.4676,38.4676,30200.0
2005-05-11 15:00:00,47.97,48.0,47.8,47.81,23400.0,38.4756,38.4997,38.3393,38.3473,23400.0
2005-05-11 15:10:00,47.83,47.92,47.8,47.9,36500.0,38.3633,38.4355,38.3393,38.4195,36500.0
2005-05-11 15:20:00,47.9,47.99,47.85,47.85,19100.0,38.4195,38.4917,38.3794,38.3794,19100.0
2005-05-11 15:30:00,47.86,47.94,47.84,47.91,24100.0,38.3874,38.4516,38.3714,38.4275,24100.0
2005-05-11 15:40:00,47.88,47.95,47.82,47.87,43400.0,38.4034,38.4596,38.3553,38.3954,43400.0
2005-05-11 15:50:00,47.91,47.96,47.87,47.95,37900.0,38.4275,38.4676,38.3954,38.4596,37900.0
2005-05-12 09:30:00,47.75,47.84,47.2,47.81,54500.0,38.2992,38.3714,37.858,38.3473,54500.0
2005-05-12 09:40:00,47.82,47.9,47.74,47.8,44900.0,38.3553,38.4195,38.2911,38.3393,44900.0
2005-05-12 09:50:00,47.8,47.81,47.4,47.4,65200.0,38.3393,38.3473,38.0184,38.0184,65200.0
2005-05-12 10:00:00,47.39,47.5,47.35,47.48,69700.0,38.0104,38.0987,37.9783,38.0826,69700.0
2005-05-12 10:10:00,47.48,47.67,47.45,47.65,43900.0,38.0826,38.235,38.0585,38.219,43900.0
2005-05-12 10:20:00,47.64,47.66,47.46,47.53,33000.0,38.2109,38.227,38.0666,38.1227,33000.0
2005-05-12 10:30:00,47.53,47.8,47.48,47.73,37600.0,38.1227,38.3393,38.0826,38.2831,37600.0
2005-05-12 10:40:00,47.68,47.7,47.43,47.43,46100.0,38.243,38.2591,38.0425,38.0425,46100.0
2005-05-12 10:50:00,47.47,47.56,47.27,47.41,26500.0,38.0746,38.1468,37.9142,38.0265,26500.0
2005-05-12 11:00:00,47.45,47.46,47.3,47.34,22900.0,38.0585,38.0666,37.9382,37.9703,22900.0
2005-05-12 11:10:00,47.31,47.43,47.25,47.43,60100.0,37.9463,38.0425,37.8981,38.0425,60100.0
2005-05-12 11:20:00,47.43,47.52,47.4,47.49,56800.0,38.0425,38.1147,38.0184,38.0906,56800.0
2005-05-12 11:30:00,47.47,47.51,47.39,47.49,27500.0,38.0746,38.1067,38.0104,38.0906,27500.0
2005-05-12 11:40:00,47.49,47.57,47.46,47.47,19300.0,38.0906,38.1548,38.0666,38.0746,19300.0
2005-05-12 11:50:00,47.52,47.62,47.45,47.62,24100.0,38.1147,38.1949,38.0585,38.1949,24100.0
2005-05-12 12:00:00,47.59,47.69,47.39,47.61,29600.0,38.1708,38.251,38.0104,38.1869,29600.0
2005-05-12 12:10:00,47.61,47.61,47.46,47.52,15700.0,38.1869,38.1869,38.0666,38.1147,15700.0
2005-05-12 12:20:00,47.51,47.63,47.51,47.6,35500.0,38.1067,38.2029,38.1067,38.1789,35500.0
2005-05-12 12:30:00,47.59,47.63,47.48,47.53,23400.0,38.1708,38.2029,38.0826,38.1227,23400.0
2005-05-12 12:40:00,47.52,47.54,47.43,47.45,12000.0,38.1147,38.1307,38.0425,38.0585,12000.0
2005-05-12 12:50:00,47.45,47.5,47.4,47.47,27000.0,38.0585,38.0987,38.0184,38.0746,27000.0
2005-05-12 13:00:00,47.51,47.55,47.47,47.49,15400.0,38.1067,38.1388,38.0746,38.0906,15400.0
2005-05-12 13:10:00,47.5,47.53,47.42,47.52,18300.0,38.0987,38.1227,38.0345,38.1147,18300.0
2005-05-12 13:20:00,47.46,47.5,47.42,47.46,9600.0,38.0666,38.0987,38.0345,38.0666,9600.0
2005-05-12 13:30:00,47.48,47.49,47.43,47.44,12400.0,38.0826,38.0906,38.0425,38.0505,12400.0
2005-05-12 13:40:00,47.43,47.44,47.38,47.39,33800.0,38.0425,38.0505,38.0024,38.0104,33800.0
2005-05-12 13:50:00,47.38,47.38,47.3,47.36,15100.0,38.0024,38.0024,37.9382,37.9864,15100.0
2005-05-12 14:00:00,47.35,47.4,47.34,47.38,19800.0,37.9783,38.0184,37.9703,38.0024,19800.0
2005-05-12 14:10:00,47.38,47.4,47.3,47.3,53800.0,38.0024,38.0184,37.9382,37.9382,53800.0
2005-05-12 14:20:00,47.3,47.32,47.15,47.29,25100.0,37.9382,37.9543,37.8179,37.9302,25100.0
2005-05-12 14:30:00,47.26,47.34,47.23,47.3,21200.0,37.9062,37.9703,37.8821,37.9382,21200.0
2005-05-12 14:40:00,47.31,47.33,47.06,47.12,35600.0,37.9463,37.9623,37.7457,37.7939,35600.0
2005-05-12 14:50:00,47.12,47.16,47.08,47.11,28400.0,37.7939,37.8259,37.7618,37.7858,28400.0
2005-05-12 15:00:00,47.1,47.16,47.1,47.14,31800.0,37.7778,37.8259,37.7778,37.8099,31800.0
2005-05-12 15:10:00,47.13,47.13,46.9,46.94,46600.0,37.8019,37.8019,37.6174,37.6495,46600.0
2005-05-12 15:20:00,46.93,47.08,46.88,47.07,40200.0,37.6415,37.7618,37.6014,37.7538,40200.0
2005-05-12 15:30:00,47.07,47.11,47.0,47.09,52200.0,37.7538,37.7858,37.6976,37.7698,52200.0
2005-05-12 15:40:00,47.09,47.2,47.09,47.2,45500.0,37.7698,37.858,37.7698,37.858,45500.0
2005-05-12 15:50:00,47.21,47.21,47.12,47.18,64400.0,37.866,37.866,37.7939,37.842,64400.0
2005-05-13 09:30:00,47.08,47.08,46.25,46.63,51900.0,37.7618,37.7618,37.0961,37.4008,51900.0
2005-05-13 09:40:00,46.68,46.95,46.61,46.67,24800.0,37.4409,37.6575,37.3848,37.4329,24800.0
2005-05-13 09:50:00,46.62,46.69,46.5,46.6,28500.0,37.3928,37.449,37.2966,37.3768,28500.0
2005-05-13 10:00:00,46.6,46.6,46.42,46.47,56800.0,37.3768,37.3768,37.2324,37.2725,56800.0
2005-05-13 10:10:00,46.46,46.66,46.42,46.66,44000.0,37.2645,37.4249,37.2324,37.4249,44000.0
2005-05-13 10:20:00,46.66,46.67,46.42,46.45,67100.0,37.4249,37.4329,37.2324,37.2565,67100.0
2005-05-13 10:30:00,46.45,46.48,46.35,46.42,32000.0,37.2565,37.2805,37.1763,37.2324,32000.0
2005-05-13 10:40:00,46.4,46.57,46.38,46.52,59000.0,37.2164,37.3527,37.2003,37.3126,59000.0
2005-05-13 10:50:00,46.52,46.62,46.49,46.62,55700.0,37.3126,37.3928,37.2886,37.3928,55700.0
2005-05-13 11:00:00,46.64,46.84,46.64,46.84,41300.0,37.4089,37.5693,37.4089,37.5693,41300.0
2005-05-13 11:10:00,46.82,46.97,46.82,46.89,48200.0,37.5532,37.6735,37.5532,37.6094,48200.0
2005-05-13 11:20:00,46.88,47.0,46.86,46.99,24700.0,37.6014,37.6976,37.5853,37.6896,24700.0
2005-05-13 11:30:00,47.01,47.02,46.96,46.99,24300.0,37.7056,37.7137,37.6655,37.6896,24300.0
2005-05-13 11:40:00,47.0,47.0,46.88,46.92,21000.0,37.6976,37.6976,37.6014,37.6334,21000.0
2005-05-13 11:50:00,46.93,47.0,46.93,46.96,13100.0,37.6415,37.6976,37.6415,37.6655,13100.0
2005-05-13 12:00:00,46.95,46.99,46.93,46.98,18800.0,37.6575,37.6896,37.6415,37.6816,18800.0
2005-05-13 12:10:00,46.98,47.0,46.95,46.97,35700.0,37.6816,37.6976,37.6575,37.6735,35700.0
2005-05-13 12:20:00,46.97,47.0,46.93,46.98,31900.0,37.6735,37.6976,37.6415,37.6816,31900.0
2005-05-13 12:30:00,46.97,46.99,46.82,46.91,46800.0,37.6735,37.6896,37.5532,37.6254,46800.0
2005-05-13 12:40:00,46.9,46.9,46.79,46.81,33700.0,37.6174,37.6174,37.5292,37.5452,33700.0
2005-05-13 12:50:00,46.82,46.89,46.8,46.89,23000.0,37.5532,37.6094,37.5372,37.6094,23000.0
2005-05-13 13:00:00,46.85,46.9,46.79,46.79,7500.0,37.5773,37.6174,37.5292,37.5292,7500.0
2005-05-13 13:10:00,46.8,46.82,46.72,46.75,14000.0,37.5372,37.5532,37.473,37.4971,14000.0
2005-05-13 13:20:00,46.74,46.75,46.62,46.65,27500.0,37.4891,37.4971,37.3928,37.4169,27500.0
2005-05-13 13:30:00,46.62,46.75,46.62,46.69,19800.0,37.3928,37.4971,37.3928,37.449,19800.0
2005-05-13 13:40:00,46.7,46.71,46.58,46.63,12700.0,37.457,37.465,37.3607,37.4008,12700.0
2005-05-13 13:50:00,46.63,46.66,46.42,46.5,15300.0,37.4008,37.4249,37.2324,37.2966,15300.0
2005-05-13 14:00:00,46.48,46.5,46.39,46.4,29700.0,37.2805,37.2966,37.2083,37.2164,29700.0
2005-05-13 14:10:00,46.4,46.41,46.0,46.21,65800.0,37.2164,37.2244,36.8955,37.064,65800.0
2005-05-13 14:20:00,46.22,46.43,46.19,46.41,36500.0,37.072,37.2404,37.0479,37.2244,36500.0
2005-05-13 14:30:00,46.43,46.43,46.02,46.23,36500.0,37.2404,37.2404,36.9116,37.08,36500.0
2005-05-13 14:40:00,46.24,46.29,46.11,46.23,79200.0,37.088,37.1281,36.9838,37.08,79200.0
2005-05-13 14:50:00,46.22,46.37,46.21,46.32,50900.0,37.072,37.1923,37.064,37.1522,50900.0
2005-05-13 15:00:00,46.32,46.43,46.27,46.35,35000.0,37.1522,37.2404,37.1121,37.1763,35000.0
2005-05-13 15:10:00,46.36,46.56,46.36,46.54,38400.0,37.1843,37.3447,37.1843,37.3287,38400.0
2005-05-13 15:20:00,46.56,46.7,46.56,46.66,30300.0,37.3447,37.457,37.3447,37.4249,30300.0
2005-05-13 15:30:00,46.63,46.66,46.49,46.64,26200.0,37.4008,37.4249,37.2886,37.4089,26200.0
2005-05-13 15:40:00,46.65,46.79,46.57,46.7,45500.0,37.4169,37.5292,37.3527,37.457,45500.0
2005-05-13 15:50:00,46.72,46.76,46.54,46.64,75400.0,37.473,37.5051,37.3287,37.4089,75400.0
2005-05-16 09:30:00,46.7,46.94,46.53,46.73,29300.0,37.457,37.6495,37.3206,37.4811,29300.0
2005-05-16 09:40:00,46.79,46.95,46.79,46.92,35600.0,37.5292,37.6575,37.5292,37.6334,35600.0
2005-05-16 09:50:00,46.92,47.1,46.92,47.04,34300.0,37.6334,37.7778,37.6334,37.7297,34300.0
2005-05-16 10:00:00,46.98,47.1,46.95,47.08,31700.0,37.6816,37.7778,37.6575,37.7618,31700.0
2005-05-16 10:10:00,47.1,47.38,47.04,47.37,32700.0,37.7778,38.0024,37.7297,37.9944,32700.0
2005-05-16 10:20:00,47.38,47.46,47.23,47.3,17400.0,38.0024,38.0666,37.8821,37.9382,17400.0
2005-05-16 10:30:00,47.3,47.3,47.05,47.28,22600.0,37.9382,37.9382,37.7377,37.9222,22600.0
2005-05-16 10:40:00,47.26,47.33,47.14,47.25,13300.0,37.9062,37.9623,37.8099,37.8981,13300.0
2005-05-16 10:50:00,47.25,47.38,47.22,47.37,8400.0,37.8981,38.0024,37.8741,37.9944,8400.0
2005-05-16 11:00:00,47.38,47.4,47.33,47.35,29600.0,38.0024,38.0184,37.9623,37.9783,29600.0
2005-05-16 11:10:00,47.36,47.39,47.27,47.36,15200.0,37.9864,38.0104,37.9142,37.9864,15200.0
2005-05-16 11:20:00,47.38,47.39,47.27,47.29,8100.0,38.0024,38.0104,37.9142,37.9302,8100.0
2005-05-16 11:30:00,47.29,47.29,47.22,47.26,12800.0,37.9302,37.9302,37.8741,37.9062,12800.0
2005-05-16 11:40:00,47.25,47.29,47.17,47.2,5800.0,37.8981,37.9302,37.834,37.858,5800.0
2005-05-16 11:50:00,47.2,47.3,47.18,47.27,12800.0,37.858,37.9382,37.842,37.9142,12800.0
2005-05-16 12:00:00,47.26,47.34,47.11,47.11,29900.0,37.9062,37.9703,37.7858,37.7858,29900.0
2005-05-16 12:10:00,47.11,47.14,47.04,47.1,27600.0,37.7858,37.8099,37.7297,37.7778,27600.0
2005-05-16 12:20:00,47.1,47.13,47.06,47.1,9300.0,37.7778,37.8019,37.7457,37.7778,9300.0
2005-05-16 12:30:00,47.11,47.11,47.0,47.02,6300.0,37.7858,37.7858,37.6976,37.7137,6300.0
2005-05-16 12:40:00,47.04,47.13,47.0,47.13,4900.0,37.7297,37.8019,37.6976,37.8019,4900.0
2005-05-16 12:50:00,47.14,47.19,47.08,47.19,5500.0,37.8099,37.85,37.7618,37.85,5500.0
2005-05-16 13:00:00,47.17,47.17,47.11,47.13,4000.0,37.834,37.834,37.7858,37.8019,4000.0
2005-05-16 13:10:00,47.13,47.13,47.05,47.08,11400.0,37.8019,37.8019,37.7377,37.7618,11400.0
2005-05-16 13:20:00,47.09,47.18,47.07,47.14,9500.0,37.7698,37.842,37.7538,37.8099,9500.0
2005-05-16 13:30:00,47.18,47.19,47.12,47.17,12200.0,37.842,37.85,37.7939,37.834,12200.0
2005-05-16 13:40:00,47.16,47.29,47.16,47.22,10700.0,37.8259,37.9302,37.8259,37.8741,10700.0
2005-05-16 13:50:00,47.25,47.26,47.18,47.22,9500.0,37.8981,37.9062,37.842,37.8741,9500.0
2005-05-16 14:00:00,47.2,47.24,47.13,47.14,7200.0,37.858,37.8901,37.8019,37.8099,7200.0
2005-05-16 14:10:00,47.13,47.19,47.11,47.14,5300.0,37.8019,37.85,37.7858,37.8099,5300.0
2005-05-16 14:20:00,47.16,47.19,47.1,47.19,6300.0,37.8259,37.85,37.7778,37.85,6300.0
2005-05-16 14:30:00,47.19,47.21,47.09,47.11,8600.0,37.85,37.866,37.7698,37.7858,8600.0
2005-05-16 14:40:00,47.11,47.11,47.02,47.09,20000.0,37.7858,37.7858,37.7137,37.7698,20000.0
2005-05-16 14:50:00,47.09,47.14,47.08,47.1,12300.0,37.7698,37.8099,37.7618,37.7778,12300.0
2005-05-16 15:00:00,47.1,47.2,47.07,47.14,21200.0,37.7778,37.858,37.7538,37.8099,21200.0
2005-05-16 15:10:00,47.16,47.22,47.15,47.2,14800.0,37.8259,37.8741,37.8179,37.858,14800.0
2005-05-16 15:20:00,47.2,47.28,47.19,47.21,20300.0,37.858,37.9222,37.85,37.866,20300.0
2005-05-16 15:30:00,47.22,47.26,47.22,47.24,22100.0,37.8741,37.9062,37.8741,37.8901,22100.0
2005-05-16 15:40:00,47.24,47.29,47.19,47.27,27400.0,37.8901,37.9302,37.85,37.9142,27400.0
2005-05-16 15:50:00,47.26,47.34,47.24,47.3,39600.0,37.9062,37.9703,37.8901,37.9382,39600.0
2005-05-17 09:30:00,47.05,47.08,46.89,46.94,29300.0,37.7377,37.7618,37.6094,37.6495,29300.0
2005-05-17 09:40:00,46.94,46.96,46.63,46.73,38900.0,37.6495,37.6655,37.4008,37.4811,38900.0
2005-05-17 09:50:00,46.73,46.78,46.55,46.76,39600.0,37.4811,37.5212,37.3367,37.5051,39600.0
2005-05-17 10:00:00,46.73,46.97,46.73,46.8,30500.0,37.4811,37.6735,37.4811,37.5372,30500.0
2005-05-17 10:10:00,46.8,46.85,46.74,46.75,38000.0,37.5372,37.5773,37.4891,37.4971,38000.0
2005-05-17 10:20:00,46.76,46.84,46.65,46.75,16900.0,37.5051,37.5693,37.4169,37.4971,16900.0
2005-05-17 10:30:00,46.74,46.92,46.7,46.89,12800.0,37.4891,37.6334,37.457,37.6094,12800.0
2005-05-17 10:40:00,46.9,46.99,46.88,46.97,18300.0,37.6174,37.6896,37.6014,37.6735,18300.0
2005-05-17 10:50:00,46.97,46.98,46.89,46.94,10600.0,37.6735,37.6816,37.6094,37.6495,10600.0
2005-05-17 11:00:00,46.94,47.01,46.88,46.88,11000.0,37.6495,37.7056,37.6014,37.6014,11000.0
2005-05-17 11:10:00,46.89,46.93,46.81,46.82,10700.0,37.6094,37.6415,37.5452,37.5532,10700.0
2005-05-17 11:20:00,46.85,47.06,46.85,47.0,17600.0,37.5773,37.7457,37.5773,37.6976,17600.0
2005-05-17 11:30:00,47.03,47.1,46.93,47.06,17300.0,37.7217,37.7778,37.6415,37.7457,17300.0
2005-05-17 11:40:00,47.05,47.08,46.94,47.0,19400.0,37.7377,37.7618,37.6495,37.6976,19400.0
2005-05-17 11:50:00,46.98,46.99,46.93,46.93,7600.0,37.6816,37.6896,37.6415,37.6415,7600.0
2005-05-17 12:00:00,46.92,46.96,46.86,46.89,9400.0,37.6334,37.6655,37.5853,37.6094,9400.0
2005-05-17 12:10:00,46.91,46.95,46.89,46.93,7900.0,37.6254,37.6575,37.6094,37.6415,7900.0
2005-05-17 12:20:00,46.94,47.0,46.9,46.97,17300.0,37.6495,37.6976,37.6174,37.6735,17300.0
2005-05-17 12:30:00,46.97,46.98,46.88,46.89,11400.0,37.6735,37.6816,37.6014,37.6094,11400.0
2005-05-17 12:40:00,46.89,46.98,46.86,46.98,20100.0,37.6094,37.6816,37.5853,37.6816,20100.0
2005-05-17 12:50:00,46.95,46.98,46.93,46.94,15800.0,37.6575,37.6816,37.6415,37.6495,15800.0
2005-05-17 13:00:00,46.93,46.98,46.88,46.96,20100.0,37.6415,37.6816,37.6014,37.6655,20100.0
2005-05-17 13:10:00,46.96,47.06,46.94,47.02,7800.0,37.6655,37.7457,37.6495,37.7137,7800.0
2005-05-17 13:20:00,47.02,47.11,47.01,47.07,15300.0,37.7137,37.7858,37.7056,37.7538,15300.0
2005-05-17 13:30:00,47.09,47.22,47.08,47.17,30900.0,37.7698,37.8741,37.7618,37.834,30900.0
2005-05-17 13:40:00,47.16,47.19,47.06,47.06,9700.0,37.8259,37.85,37.7457,37.7457,9700.0
2005-05-17 13:50:00,47.09,47.11,47.04,47.05,5900.0,37.7698,37.7858,37.7297,37.7377,5900.0
2005-05-17 14:00:00,47.05,47.12,47.0,47.1,7500.0,37.7377,37.7939,37.6976,37.7778,7500.0
2005-05-17 14:10:00,47.1,47.31,47.1,47.25,20300.0,37.7778,37.9463,37.7778,37.8981,20300.0
2005-05-17 14:20:00,47.23,47.23,47.15,47.2,17500.0,37.8821,37.8821,37.8179,37.858,17500.0
2005-05-17 14:30:00,47.2,47.5,47.2,47.35,47800.0,37.858,38.0987,37.858,37.9783,47800.0
2005-05-17 14:40:00,47.34,47.56,47.3,47.41,46800.0,37.9703,38.1468,37.9382,38.0265,46800.0
2005-05-17 14:50:00,47.45,47.54,47.38,47.5,33900.0,38.0585,38.1307,38.0024,38.0987,33900.0
2005-05-17 15:00:00,47.49,47.53,47.46,47.47,30200.0,38.0906,38.1227,38.0666,38.0746,30200.0
2005-05-17 15:10:00,47.46,47.53,47.43,47.47,35100.0,38.0666,38.1227,38.0425,38.0746,35100.0
2005-05-17 15:20:00,47.47,47.48,47.38,47.42,30700.0,38.0746,38.0826,38.0024,38.0345,30700.0
2005-05-17 15:30:00,47.44,47.59,47.43,47.56,49400.0,38.0505,38.1708,38.0425,38.1468,49400.0
2005-05-17 15:40:00,47.57,47.61,47.52,47.57,47700.0,38.1548,38.1869,38.1147,38.1548,47700.0
2005-05-17 15:50:00,47.56,47.57,47.48,47.55,69500.0,38.1468,38.1548,38.0826,38.1388,69500.0
2005-05-18 09:30:00,47.97,47.97,47.71,47.71,64300.0,38.4756,38.4756,38.2671,38.2671,64300.0
2005-05-18 09:40:00,47.71,47.84,47.53,47.62,22600.0,38.2671,38.3714,38.1227,38.1949,22600.0
2005-05-18 09:50:00,47.67,47.86,47.63,47.86,37300.0,38.235,38.3874,38.2029,38.3874,37300.0
2005-05-18 10:00:00,47.87,47.92,47.77,47.83,23600.0,38.3954,38.4355,38.3152,38.3633,23600.0
2005-05-18 10:10:00,47.88,47.89,47.78,47.87,52400.0,38.4034,38.4115,38.3232,38.3954,52400.0
2005-05-18 10:20:00,47.87,47.9,47.78,47.88,30500.0,38.3954,38.4195,38.3232,38.4034,30500.0
2005-05-18 10:30:00,47.94,48.06,47.87,47.94,107200.0,38.4516,38.5478,38.3954,38.4516,107200.0
2005-05-18 10:40:00,47.96,48.01,47.93,48.0,34500.0,38.4676,38.5077,38.4435,38.4997,34500.0
2005-05-18 10:50:00,48.0,48.0,47.85,47.9,19800.0,38.4997,38.4997,38.3794,38.4195,19800.0
2005-05-18 11:00:00,47.9,47.91,47.79,47.84,23000.0,38.4195,38.4275,38.3313,38.3714,23000.0
2005-05-18 11:10:00,47.83,47.9,47.83,47.87,16100.0,38.3633,38.4195,38.3633,38.3954,16100.0
2005-05-18 11:20:00,47.86,47.98,47.85,47.9,13600.0,38.3874,38.4836,38.3794,38.4195,13600.0
2005-05-18 11:30:00,47.9,47.92,47.88,47.9,16400.0,38.4195,38.4355,38.4034,38.4195,16400.0
2005-05-18 11:40:00,47.9,47.9,47.83,47.87,23300.0,38.4195,38.4195,38.3633,38.3954,23300.0
2005-05-18 11:50:00,47.87,47.96,47.85,47.85,11200.0,38.3954,38.4676,38.3794,38.3794,11200.0
2005-05-18 12:00:00,47.87,48.02,47.84,48.02,23200.0,38.3954,38.5157,38.3714,38.5157,23200.0
2005-05-18 12:10:00,48.02,48.12,48.02,48.08,21400.0,38.5157,38.5959,38.5157,38.5639,21400.0
2005-05-18 12:20:00,48.08,48.1,47.99,48.01,169400.0,38.5639,38.5799,38.4917,38.5077,169400.0
2005-05-18 12:30:00,48.01,48.04,47.98,48.03,21000.0,38.5077,38.5318,38.4836,38.5238,21000.0
2005-05-18 12:40:00,48.03,48.07,47.98,48.07,22900.0,38.5238,38.5558,38.4836,38.5558,22900.0
2005-05-18 12:50:00,48.07,48.19,48.05,48.05,13700.0,38.5558,38.6521,38.5398,38.5398,13700.0
2005-05-18 13:00:00,48.06,48.15,48.0,48.0,12300.0,38.5478,38.62,38.4997,38.4997,12300.0
2005-05-18 13:10:00,48.0,48.11,47.96,48.1,32000.0,38.4997,38.5879,38.4676,38.5799,32000.0
2005-05-18 13:20:00,48.1,48.15,48.05,48.12,12200.0,38.5799,38.62,38.5398,38.5959,12200.0
2005-05-18 13:30:00,48.11,48.13,48.04,48.04,15400.0,38.5879,38.604,38.5318,38.5318,15400.0
2005-05-18 13:40:00,48.03,48.05,47.96,48.0,16100.0,38.5238,38.5398,38.4676,38.4997,16100.0
2005-05-18 13:50:00,48.0,48.02,47.92,47.95,14000.0,38.4997,38.5157,38.4355,38.4596,14000.0
2005-05-18 14:00:00,47.97,48.1,47.95,48.07,16300.0,38.4756,38.5799,38.4596,38.5558,16300.0
2005-05-18 14:10:00,48.05,48.09,48.01,48.04,11100.0,38.5398,38.5719,38.5077,38.5318,11100.0
2005-05-18 14:20:00,48.03,48.08,47.92,47.99,19700.0,38.5238,38.5639,38.4355,38.4917,19700.0
2005-05-18 14:30:00,47.99,48.08,47.96,48.05,17800.0,38.4917,38.5639,38.4676,38.5398,17800.0
2005-05-18 14:40:00,48.01,48.08,47.99,48.06,14400.0,38.5077,38.5639,38.4917,38.5478,14400.0
2005-05-18 14:50:00,48.05,48.14,48.03,48.03,20100.0,38.5398,38.612,38.5238,38.5238,20100.0
2005-05-18 15:00:00,48.03,48.06,47.97,48.05,44200.0,38.5238,38.5478,38.4756,38.5398,44200.0
2005-05-18 15:10:00,48.05,48.07,47.98,47.99,17100.0,38.5398,38.5558,38.4836,38.4917,17100.0
2005-05-18 15:20:00,47.99,48.15,47.99,48.02,60600.0,38.4917,38.62,38.4917,38.5157,60600.0
2005-05-18 15:30:00,48.01,48.05,47.91,47.93,43000.0,38.5077,38.5398,38.4275,38.4435,43000.0
2005-05-18 15:40:00,47.93,48.08,47.93,48.02,50100.0,38.4435,38.5639,38.4435,38.5157,50100.0
2005-05-18 15:50:00,48.02,48.1,48.0,48.08,46100.0,38.5157,38.5799,38.4997,38.5639,46100.0
2005-05-19 09:30:00,48.09,48.33,48.09,48.22,31000.0,38.5719,38.7644,38.5719,38.6761,31000.0
2005-05-19 09:40:00,48.1,48.19,48.01,48.06,10900.0,38.5799,38.6521,38.5077,38.5478,10900.0
2005-05-19 09:50:00,48.09,48.18,47.99,48.03,14400.0,38.5719,38.6441,38.4917,38.5238,14400.0
2005-05-19 10:00:00,48.05,48.21,48.0,48.17,15700.0,38.5398,38.6681,38.4997,38.636,15700.0
2005-05-19 10:10:00,48.21,48.33,48.11,48.11,14100.0,38.6681,38.7644,38.5879,38.5879,14100.0
2005-05-19 10:20:00,48.1,48.22,48.02,48.14,18100.0,38.5799,38.6761,38.5157,38.612,18100.0
2005-05-19 10:30:00,48.15,48.15,47.99,47.99,20600.0,38.62,38.62,38.4917,38.4917,20600.0
2005-05-19 10:40:00,47.99,48.06,47.95,48.03,121800.0,38.4917,38.5478,38.4596,38.5238,121800.0
2005-05-19 10:50:00,48.0,48.1,47.97,48.05,45400.0,38.4997,38.5799,38.4756,38.5398,45400.0
2005-05-19 11:00:00,48.06,48.07,48.01,48.02,10800.0,38.5478,38.5558,38.5077,38.5157,10800.0
2005-05-19 11:10:00,48.05,48.22,48.05,48.2,24900.0,38.5398,38.6761,38.5398,38.6601,24900.0
2005-05-19 11:20:00,48.2,48.2,48.08,48.08,27900.0,38.6601,38.6601,38.5639,38.5639,27900.0
2005-05-19 11:30:00,48.08,48.17,48.03,48.1,17200.0,38.5639,38.636,38.5238,38.5799,17200.0
2005-05-19 11:40:00,48.11,48.21,48.08,48.16,14500.0,38.5879,38.6681,38.5639,38.628,14500.0
2005-05-19 11:50:00,48.16,48.26,48.11,48.11,10600.0,38.628,38.7082,38.5879,38.5879,10600.0
2005-05-19 12:00:00,48.12,48.15,48.0,48.1,21500.0,38.5959,38.62,38.4997,38.5799,21500.0
2005-05-19 12:10:00,48.12,48.24,48.11,48.24,9200.0,38.5959,38.6922,38.5879,38.6922,9200.0
2005-05-19 12:20:00,48.22,48.4,48.22,48.22,19400.0,38.6761,38.8205,38.6761,38.6761,19400.0
2005-05-19 12:30:00,48.23,48.24,48.0,48.06,19600.0,38.6842,38.6922,38.4997,38.5478,19600.0
2005-05-19 12:40:00,48.07,48.08,48.0,48.01,7800.0,38.5558,38.5639,38.4997,38.5077,7800.0
2005-05-19 12:50:00,48.02,48.07,48.0,48.07,8200.0,38.5157,38.5558,38.4997,38.5558,8200.0
2005-05-19 13:00:00,48.07,48.26,48.06,48.23,75800.0,38.5558,38.7082,38.5478,38.6842,75800.0
2005-05-19 13:10:00,48.24,48.29,48.18,48.22,6300.0,38.6922,38.7323,38.6441,38.6761,6300.0
2005-05-19 13:20:00,48.24,48.24,48.13,48.18,12300.0,38.6922,38.6922,38.604,38.6441,12300.0
2005-05-19 13:30:00,48.17,48.19,48.13,48.17,16000.0,38.636,38.6521,38.604,38.636,16000.0
2005-05-19 13:40:00,48.16,48.17,48.12,48.13,10300.0,38.628,38.636,38.5959,38.604,10300.0
2005-05-19 13:50:00,48.12,48.22,48.08,48.19,13900.0,38.5959,38.6761,38.5639,38.6521,13900.0
2005-05-19 14:00:00,48.19,48.2,48.16,48.16,23100.0,38.6521,38.6601,38.628,38.628,23100.0
2005-05-19 14:10:00,48.17,48.22,48.16,48.22,10600.0,38.636,38.6761,38.628,38.6761,10600.0
2005-05-19 14:20:00,48.22,48.29,48.16,48.26,6400.0,38.6761,38.7323,38.628,38.7082,6400.0
2005-05-19 14:30:00,48.22,48.25,48.15,48.16,10400.0,38.6761,38.7002,38.62,38.628,10400.0
2005-05-19 14:40:00,48.16,48.27,48.12,48.26,56900.0,38.628,38.7162,38.5959,38.7082,56900.0
2005-05-19 14:50:00,48.26,48.3,48.21,48.23,15900.0,38.7082,38.7403,38.6681,38.6842,15900.0
2005-05-19 15:00:00,48.23,48.37,48.22,48.31,18300.0,38.6842,38.7965,38.6761,38.7483,18300.0
2005-05-19 15:10:00,48.31,48.35,48.21,48.3,12200.0,38.7483,38.7804,38.6681,38.7403,12200.0
2005-05-19 15:20:00,48.27,48.33,48.23,48.28,17200.0,38.7162,38.7644,38.6842,38.7243,17200.0
2005-05-19 15:30:00,48.26,48.35,48.23,48.25,30900.0,38.7082,38.7804,38.6842,38.7002,30900.0
2005-05-19 15:40:00,48.23,48.26,48.18,48.2,29700.0,38.6842,38.7082,38.6441,38.6601,29700.0
2005-05-19 15:50:00,48.19,48.23,48.17,48.23,59500.0,38.6521,38.6842,38.636,38.6842,59500.0
2005-05-20 09:30:00,48.45,48.45,48.18,48.3,132400.0,38.8606,38.8606,38.6441,38.7403,132400.0
2005-05-20 09:40:00,48.3,48.32,48.17,48.23,25900.0,38.7403,38.7564,38.636,38.6842,25900.0
2005-05-20 09:50:00,48.24,48.27,48.18,48.25,10100.0,38.6922,38.7162,38.6441,38.7002,10100.0
2005-05-20 10:00:00,48.27,48.43,48.25,48.3,17900.0,38.7162,38.8446,38.7002,38.7403,17900.0
2005-05-20 10:10:00,48.28,48.43,48.26,48.32,18800.0,38.7243,38.8446,38.7082,38.7564,18800.0
2005-05-20 10:20:00,48.33,48.39,48.31,48.37,11600.0,38.7644,38.8125,38.7483,38.7965,11600.0
2005-05-20 10:30:00,48.37,48.45,48.3,48.32,32000.0,38.7965,38.8606,38.7403,38.7564,32000.0
2005-05-20 10:40:00,48.31,48.31,48.2,48.28,48700.0,38.7483,38.7483,38.6601,38.7243,48700.0
2005-05-20 10:50:00,48.29,48.39,48.29,48.34,37000.0,38.7323,38.8125,38.7323,38.7724,37000.0
2005-05-20 11:00:00,48.33,48.4,48.32,48.38,42800.0,38.7644,38.8205,38.7564,38.8045,42800.0
2005-05-20 11:10:00,48.38,48.45,48.37,48.42,61800.0,38.8045,38.8606,38.7965,38.8366,61800.0
2005-05-20 11:20:00,48.42,48.43,48.33,48.4,28300.0,38.8366,38.8446,38.7644,38.8205,28300.0
2005-05-20 11:30:00,48.4,48.4,48.27,48.28,28900.0,38.8205,38.8205,38.7162,38.7243,28900.0
2005-05-20 11:40:00,48.29,48.3,48.26,48.28,31400.0,38.7323,38.7403,38.7082,38.7243,31400.0
2005-05-20 11:50:00,48.3,48.3,48.22,48.29,30200.0,38.7403,38.7403,38.6761,38.7323,30200.0
2005-05-20 12:00:00,48.31,48.4,48.28,48.35,25800.0,38.7483,38.8205,38.7243,38.7804,25800.0
2005-05-20 12:10:00,48.37,48.37,48.34,48.35,10300.0,38.7965,38.7965,38.7724,38.7804,10300.0
2005-05-20 12:20:00,48.35,48.43,48.35,48.39,9500.0,38.7804,38.8446,38.7804,38.8125,9500.0
2005-05-20 12:30:00,48.42,48.45,48.35,48.4,30600.0,38.8366,38.8606,38.7804,38.8205,30600.0
2005-05-20 12:40:00,48.4,48.4,48.37,48.39,5600.0,38.8205,38.8205,38.7965,38.8125,5600.0
2005-05-20 12:50:00,48.41,48.48,48.4,48.43,5200.0,38.8285,38.8847,38.8205,38.8446,5200.0
2005-05-20 13:00:00,48.44,48.46,48.36,48.39,27800.0,38.8526,38.8686,38.7884,38.8125,27800.0
2005-05-20 13:10:00,48.38,48.43,48.36,48.43,25500.0,38.8045,38.8446,38.7884,38.8446,25500.0
2005-05-20 13:20:00,48.44,48.45,48.36,48.41,14100.0,38.8526,38.8606,38.7884,38.8285,14100.0
2005-05-20 13:30:00,48.44,48.46,48.41,48.44,15100.0,38.8526,38.8686,38.8285,38.8526,15100.0
2005-05-20 13:40:00,48.44,48.48,48.44,48.48,30300.0,38.8526,38.8847,38.8526,38.8847,30300.0
2005-05-20 13:50:00,48.49,48.57,48.46,48.48,93400.0,38.8927,38.9569,38.8686,38.8847,93400.0
2005-05-20 14:00:00,48.47,48.47,48.39,48.41,12100.0,38.8767,38.8767,38.8125,38.8285,12100.0
2005-05-20 14:10:00,48.41,48.52,48.41,48.49,34500.0,38.8285,38.9168,38.8285,38.8927,34500.0
2005-05-20 14:20:00,48.48,48.5,48.44,48.47,13600.0,38.8847,38.9007,38.8526,38.8767,13600.0
2005-05-20 14:30:00,48.46,48.48,48.39,48.4,15800.0,38.8686,38.8847,38.8125,38.8205,15800.0
2005-05-20 14:40:00,48.4,48.47,48.4,48.43,49300.0,38.8205,38.8767,38.8205,38.8446,49300.0
2005-05-20 14:50:00,48.4,48.42,48.36,48.39,14400.0,38.8205,38.8366,38.7884,38.8125,14400.0
2005-05-20 15:00:00,48.39,48.43,48.35,48.4,22300.0,38.8125,38.8446,38.7804,38.8205,22300.0
2005-05-20 15:10:00,48.4,48.4,48.32,48.38,29500.0,38.8205,38.8205,38.7564,38.8045,29500.0
2005-05-20 15:20:00,48.4,48.48,48.39,48.46,24300.0,38.8205,38.8847,38.8125,38.8686,24300.0
2005-05-20 15:30:00,48.45,48.49,48.41,48.42,54300.0,38.8606,38.8927,38.8285,38.8366,54300.0
2005-05-20 15:40:00,48.44,48.48,48.4,48.45,57500.0,38.8526,38.8847,38.8205,38.8606,57500.0
2005-05-20 15:50:00,48.43,48.43,48.37,48.38,41500.0,38.8446,38.8446,38.7965,38.8045,41500.0
2005-05-23 09:30:00,48.5,48.5,48.3,48.3,62600.0,38.9007,38.9007,38.7403,38.7403,62600.0
2005-05-23 09:40:00,48.3,48.48,48.3,48.48,9700.0,38.7403,38.8847,38.7403,38.8847,9700.0
2005-05-23 09:50:00,48.48,48.48,48.43,48.46,13100.0,38.8847,38.8847,38.8446,38.8686,13100.0
2005-05-23 10:00:00,48.47,48.49,48.43,48.43,21800.0,38.8767,38.8927,38.8446,38.8446,21800.0
2005-05-23 10:10:00,48.4,48.48,48.39,48.48,30500.0,38.8205,38.8847,38.8125,38.8847,30500.0
2005-05-23 10:20:00,48.48,48.68,48.44,48.67,54400.0,38.8847,39.0451,38.8526,39.0371,54400.0
2005-05-23 10:30:00,48.67,48.74,48.46,48.46,32700.0,39.0371,39.0932,38.8686,38.8686,32700.0
2005-05-23 10:40:00,48.48,48.52,48.37,48.41,41600.0,38.8847,38.9168,38.7965,38.8285,41600.0
2005-05-23 10:50:00,48.4,48.42,48.27,48.29,28000.0,38.8205,38.8366,38.7162,38.7323,28000.0
2005-05-23 11:00:00,48.3,48.4,48.25,48.37,15000.0,38.7403,38.8205,38.7002,38.7965,15000.0
2005-05-23 11:10:00,48.4,48.41,48.34,48.34,43400.0,38.8205,38.8285,38.7724,38.7724,43400.0
2005-05-23 11:20:00,48.35,48.36,48.3,48.33,23000.0,38.7804,38.7884,38.7403,38.7644,23000.0
2005-05-23 11:30:00,48.35,48.36,48.31,48.36,18300.0,38.7804,38.7884,38.7483,38.7884,18300.0
2005-05-23 11:40:00,48.35,48.43,48.35,48.41,34700.0,38.7804,38.8446,38.7804,38.8285,34700.0
2005-05-23 11:50:00,48.43,48.46,48.4,48.46,12200.0,38.8446,38.8686,38.8205,38.8686,12200.0
2005-05-23 12:00:00,48.46,48.48,48.42,48.43,13300.0,38.8686,38.8847,38.8366,38.8446,13300.0
2005-05-23 12:10:00,48.44,48.44,48.37,48.38,18400.0,38.8526,38.8526,38.7965,38.8045,18400.0
2005-05-23 12:20:00,48.39,48.41,48.36,48.37,11000.0,38.8125,38.8285,38.7884,38.7965,11000.0
2005-05-23 12:30:00,48.38,48.42,48.34,48.36,27100.0,38.8045,38.8366,38.7724,38.7884,27100.0
2005-05-23 12:40:00,48.34,48.4,48.33,48.37,31300.0,38.7724,38.8205,38.7644,38.7965,31300.0
2005-05-23 12:50:00,48.35,48.36,48.29,48.3,35500.0,38.7804,38.7884,38.7323,38.7403,35500.0
2005-05-23 13:00:00,48.3,48.34,48.29,48.33,44000.0,38.7403,38.7724,38.7323,38.7644,44000.0
2005-05-23 13:10:00,48.33,48.37,48.31,48.35,26300.0,38.7644,38.7965,38.7483,38.7804,26300.0
2005-05-23 13:20:00,48.36,48.44,48.36,48.4,14400.0,38.7884,38.8526,38.7884,38.8205,14400.0
2005-05-23 13:30:00,48.4,48.46,48.39,48.46,18500.0,38.8205,38.8686,38.8125,38.8686,18500.0
2005-05-23 13:40:00,48.43,48.47,48.42,48.45,40500.0,38.8446,38.8767,38.8366,38.8606,40500.0
2005-05-23 13:50:00,48.45,48.49,48.45,48.48,24900.0,38.8606,38.8927,38.8606,38.8847,24900.0
2005-05-23 14:00:00,48.47,48.6,48.45,48.54,79500.0,38.8767,38.9809,38.8606,38.9328,79500.0
2005-05-23 14:10:00,48.54,48.7,48.51,48.7,55000.0,38.9328,39.0611,38.9087,39.0611,55000.0
2005-05-23 14:20:00,48.7,48.7,48.56,48.58,31200.0,39.0611,39.0611,38.9489,38.9649,31200.0
2005-05-23 14:30:00,48.6,48.67,48.57,48.66,18400.0,38.9809,39.0371,38.9569,39.0291,18400.0
2005-05-23 14:40:00,48.66,48.7,48.64,48.65,40600.0,39.0291,39.0611,39.013,39.021,40600.0
2005-05-23 14:50:00,48.69,48.71,48.67,48.69,38600.0,39.0531,39.0692,39.0371,39.0531,38600.0
2005-05-23 15:00:00,48.69,48.75,48.62,48.75,42500.0,39.0531,39.1012,38.997,39.1012,42500.0
2005-05-23 15:10:00,48.76,48.9,48.75,48.81,64900.0,39.1093,39.2216,39.1012,39.1494,64900.0
2005-05-23 15:20:00,48.82,48.83,48.78,48.8,46700.0,39.1574,39.1654,39.1253,39.1414,46700.0
2005-05-23 15:30:00,48.81,48.94,48.8,48.86,81500.0,39.1494,39.2536,39.1414,39.1895,81500.0
2005-05-23 15:40:00,48.86,49.1,48.83,48.98,176600.0,39.1895,39.382,39.1654,39.2857,176600.0
2005-05-23 15:50:00,48.97,49.0,48.87,48.94,150700.0,39.2777,39.3018,39.1975,39.2536,150700.0
2005-05-24 09:30:00,48.89,48.92,48.66,48.68,47200.0,39.2135,39.2376,39.0291,39.0451,47200.0
2005-05-24 09:40:00,48.68,48.89,48.63,48.65,38100.0,39.0451,39.2135,39.005,39.021,38100.0
2005-05-24 09:50:00,48.74,48.95,48.68,48.85,31000.0,39.0932,39.2617,39.0451,39.1815,31000.0
2005-05-24 10:00:00,48.83,48.87,48.67,48.82,40900.0,39.1654,39.1975,39.0371,39.1574,40900.0
2005-05-24 10:10:00,48.84,49.0,48.82,48.95,52900.0,39.1734,39.3018,39.1574,39.2617,52900.0
2005-05-24 10:20:00,48.94,48.98,48.83,48.94,14400.0,39.2536,39.2857,39.1654,39.2536,14400.0
2005-05-24 10:30:00,48.94,48.96,48.8,48.85,31200.0,39.2536,39.2697,39.1414,39.1815,31200.0
2005-05-24 10:40:00,48.85,48.89,48.75,48.78,57100.0,39.1815,39.2135,39.1012,39.1253,57100.0
2005-05-24 10:50:00,48.79,48.9,48.79,48.88,59300.0,39.1333,39.2216,39.1333,39.2055,59300.0
2005-05-24 11:00:00,48.88,48.91,48.83,48.89,30900.0,39.2055,39.2296,39.1654,39.2135,30900.0
2005-05-24 11:10:00,48.89,49.0,48.89,48.93,50100.0,39.2135,39.3018,39.2135,39.2456,50100.0
2005-05-24 11:20:00,48.93,48.93,48.85,48.86,24400.0,39.2456,39.2456,39.1815,39.1895,24400.0
2005-05-24 11:30:00,48.86,48.89,48.83,48.84,31200.0,39.1895,39.2135,39.1654,39.1734,31200.0
2005-05-24 11:40:00,48.83,48.9,48.82,48.9,22800.0,39.1654,39.2216,39.1574,39.2216,22800.0
2005-05-24 11:50:00,48.91,48.92,48.82,48.83,19000.0,39.2296,39.2376,39.1574,39.1654,19000.0
2005-05-24 12:00:00,48.83,49.02,48.82,49.01,32200.0,39.1654,39.3178,39.1574,39.3098,32200.0
2005-05-24 12:10:00,49.0,49.01,48.95,48.95,36500.0,39.3018,39.3098,39.2617,39.2617,36500.0
2005-05-24 12:20:00,48.96,48.99,48.94,48.98,10100.0,39.2697,39.2937,39.2536,39.2857,10100.0
2005-05-24 12:30:00,48.97,49.02,48.97,49.0,22500.0,39.2777,39.3178,39.2777,39.3018,22500.0
2005-05-24 12:40:00,49.01,49.03,48.98,49.03,23400.0,39.3098,39.3258,39.2857,39.3258,23400.0
2005-05-24 12:50:00,49.04,49.1,49.03,49.07,24000.0,39.3338,39.382,39.3258,39.3579,24000.0
2005-05-24 13:00:00,49.05,49.05,49.0,49.0,15100.0,39.3419,39.3419,39.3018,39.3018,15100.0
2005-05-24 13:10:00,49.0,49.04,49.0,49.0,15400.0,39.3018,39.3338,39.3018,39.3018,15400.0
2005-05-24 13:20:00,49.01,49.04,49.01,49.04,17500.0,39.3098,39.3338,39.3098,39.3338,17500.0
2005-05-24 13:30:00,49.04,49.06,49.0,49.03,20600.0,39.3338,39.3499,39.3018,39.3258,20600.0
2005-05-24 13:40:00,49.03,49.04,48.98,49.0,42400.0,39.3258,39.3338,39.2857,39.3018,42400.0
2005-05-24 13:50:00,49.0,49.0,48.96,49.0,14900.0,39.3018,39.3018,39.2697,39.3018,14900.0
2005-05-24 14:00:00,49.0,49.15,48.95,49.07,42300.0,39.3018,39.4221,39.2617,39.3579,42300.0
2005-05-24 14:10:00,49.07,49.13,49.02,49.1,48800.0,39.3579,39.406,39.3178,39.382,48800.0
2005-05-24 14:20:00,49.09,49.15,49.06,49.06,23400.0,39.374,39.4221,39.3499,39.3499,23400.0
2005-05-24 14:30:00,49.05,49.1,49.01,49.02,16400.0,39.3419,39.382,39.3098,39.3178,16400.0
2005-05-24 14:40:00,49.03,49.04,49.0,49.04,21000.0,39.3258,39.3338,39.3018,39.3338,21000.0
2005-05-24 14:50:00,49.04,49.07,49.0,49.01,26800.0,39.3338,39.3579,39.3018,39.3098,26800.0
2005-05-24 15:00:00,49.0,49.03,48.98,49.02,30500.0,39.3018,39.3258,39.2857,39.3178,30500.0
2005-05-24 15:10:00,49.04,49.05,49.0,49.0,38300.0,39.3338,39.3419,39.3018,39.3018,38300.0
2005-05-24 15:20:00,49.01,49.14,49.0,49.05,27700.0,39.3098,39.4141,39.3018,39.3419,27700.0
2005-05-24 15:30:00,49.06,49.12,49.04,49.06,36600.0,39.3499,39.398,39.3338,39.3499,36600.0
2005-05-24 15:40:00,49.05,49.06,48.97,49.02,75200.0,39.3419,39.3499,39.2777,39.3178,75200.0
2005-05-24 15:50:00,49.01,49.05,49.01,49.04,33700.0,39.3098,39.3419,39.3098,39.3338,33700.0
2005-05-25 09:30:00,48.85,49.0,48.74,48.98,49300.0,39.1815,39.3018,39.0932,39.2857,49300.0
2005-05-25 09:40:00,49.0,49.1,48.87,49.02,35300.0,39.3018,39.382,39.1975,39.3178,35300.0
2005-05-25 09:50:00,49.03,49.07,48.97,49.0,40200.0,39.3258,39.3579,39.2777,39.3018,40200.0
2005-05-25 10:00:00,49.0,49.03,48.95,49.0,53200.0,39.3018,39.3258,39.2617,39.3018,53200.0
2005-05-25 10:10:00,48.99,49.0,48.91,48.93,17600.0,39.2937,39.3018,39.2296,39.2456,17600.0
2005-05-25 10:20:00,48.92,48.97,48.85,48.9,21600.0,39.2376,39.2777,39.1815,39.2216,21600.0
2005-05-25 10:30:00,48.9,48.9,48.69,48.78,16600.0,39.2216,39.2216,39.0531,39.1253,16600.0
2005-05-25 10:40:00,48.79,48.86,48.76,48.83,18000.0,39.1333,39.1895,39.1093,39.1654,18000.0
2005-05-25 10:50:00,48.84,49.01,48.82,48.97,79900.0,39.1734,39.3098,39.1574,39.2777,79900.0
2005-05-25 11:00:00,48.98,48.98,48.81,48.82,28200.0,39.2857,39.2857,39.1494,39.1574,28200.0
2005-05-25 11:10:00,48.84,48.84,48.77,48.8,22300.0,39.1734,39.1734,39.1173,39.1414,22300.0
2005-05-25 11:20:00,48.81,48.92,48.81,48.9,25800.0,39.1494,39.2376,39.1494,39.2216,25800.0
2005-05-25 11:30:00,48.89,48.96,48.85,48.85,19700.0,39.2135,39.2697,39.1815,39.1815,19700.0
2005-05-25 11:40:00,48.85,48.96,48.85,48.91,27600.0,39.1815,39.2697,39.1815,39.2296,27600.0
2005-05-25 11:50:00,48.94,48.94,48.87,48.91,10600.0,39.2536,39.2536,39.1975,39.2296,10600.0
2005-05-25 12:00:00,48.87,48.92,48.84,48.9,9000.0,39.1975,39.2376,39.1734,39.2216,9000.0
2005-05-25 12:10:00,48.9,48.9,48.81,48.83,6600.0,39.2216,39.2216,39.1494,39.1654,6600.0
2005-05-25 12:20:00,48.82,48.85,48.79,48.81,9000.0,39.1574,39.1815,39.1333,39.1494,9000.0
2005-05-25 12:30:00,48.81,48.83,48.78,48.8,7900.0,39.1494,39.1654,39.1253,39.1414,7900.0
2005-05-25 12:40:00,48.8,48.82,48.79,48.81,7000.0,39.1414,39.1574,39.1333,39.1494,7000.0
2005-05-25 12:50:00,48.8,48.83,48.79,48.8,7800.0,39.1414,39.1654,39.1333,39.1414,7800.0
2005-05-25 13:00:00,48.8,48.83,48.76,48.79,15900.0,39.1414,39.1654,39.1093,39.1333,15900.0
2005-05-25 13:10:00,48.8,48.86,48.8,48.82,8600.0,39.1414,39.1895,39.1414,39.1574,8600.0
2005-05-25 13:20:00,48.82,48.83,48.8,48.8,32900.0,39.1574,39.1654,39.1414,39.1414,32900.0
2005-05-25 13:30:00,48.8,48.85,48.76,48.79,50100.0,39.1414,39.1815,39.1093,39.1333,50100.0
2005-05-25 13:40:00,48.81,48.82,48.76,48.77,13300.0,39.1494,39.1574,39.1093,39.1173,13300.0
2005-05-25 13:50:00,48.8,48.83,48.78,48.8,13700.0,39.1414,39.1654,39.1253,39.1414,13700.0
2005-05-25 14:00:00,48.84,48.9,48.81,48.88,30400.0,39.1734,39.2216,39.1494,39.2055,30400.0
2005-05-25 14:10:00,48.87,48.88,48.83,48.85,22700.0,39.1975,39.2055,39.1654,39.1815,22700.0
2005-05-25 14:20:00,48.84,48.92,48.81,48.87,46400.0,39.1734,39.2376,39.1494,39.1975,46400.0
2005-05-25 14:30:00,48.87,48.99,48.77,48.8,54700.0,39.1975,39.2937,39.1173,39.1414,54700.0
2005-05-25 14:40:00,48.85,48.89,48.81,48.86,40700.0,39.1815,39.2135,39.1494,39.1895,40700.0
2005-05-25 14:50:00,48.84,48.93,48.84,48.89,33800.0,39.1734,39.2456,39.1734,39.2135,33800.0
2005-05-25 15:00:00,48.9,49.01,48.87,48.96,87400.0,39.2216,39.3098,39.1975,39.2697,87400.0
2005-05-25 15:10:00,48.96,49.0,48.92,48.96,34700.0,39.2697,39.3018,39.2376,39.2697,34700.0
2005-05-25 15:20:00,48.98,49.04,48.96,48.98,40600.0,39.2857,39.3338,39.2697,39.2857,40600.0
2005-05-25 15:30:00,48.97,49.05,48.93,49.04,52300.0,39.2777,39.3419,39.2456,39.3338,52300.0
2005-05-25 15:40:00,49.05,49.05,48.96,48.98,29800.0,39.3419,39.3419,39.2697,39.2857,29800.0
2005-05-25 15:50:00,48.98,49.01,48.98,48.99,83800.0,39.2857,39.3098,39.2857,39.2937,83800.0
2005-05-26 09:30:00,49.0,49.19,48.87,49.06,38700.0,39.3018,39.4542,39.1975,39.3499,38700.0
2005-05-26 09:40:00,49.02,49.05,48.85,48.98,15100.0,39.3178,39.3419,39.1815,39.2857,15100.0
2005-05-26 09:50:00,48.95,48.95,48.85,48.93,22400.0,39.2617,39.2617,39.1815,39.2456,22400.0
2005-05-26 10:00:00,48.92,49.06,48.92,49.0,11500.0,39.2376,39.3499,39.2376,39.3018,11500.0
2005-05-26 10:10:00,49.0,49.09,48.93,49.09,15600.0,39.3018,39.374,39.2456,39.374,15600.0
2005-05-26 10:20:00,49.07,49.15,49.03,49.08,12500.0,39.3579,39.4221,39.3258,39.3659,12500.0
2005-05-26 10:30:00,49.05,49.15,48.99,49.06,23900.0,39.3419,39.4221,39.2937,39.3499,23900.0
2005-05-26 10:40:00,49.02,49.09,49.0,49.01,10800.0,39.3178,39.374,39.3018,39.3098,10800.0
2005-05-26 10:50:00,49.04,49.09,49.02,49.04,14100.0,39.3338,39.374,39.3178,39.3338,14100.0
2005-05-26 11:00:00,49.04,49.06,48.99,49.04,16400.0,39.3338,39.3499,39.2937,39.3338,16400.0
2005-05-26 11:10:00,49.05,49.14,49.03,49.1,17700.0,39.3419,39.4141,39.3258,39.382,17700.0
2005-05-26 11:20:00,49.11,49.11,49.01,49.04,21700.0,39.39,39.39,39.3098,39.3338,21700.0
2005-05-26 11:30:00,49.04,49.07,49.0,49.04,20000.0,39.3338,39.3579,39.3018,39.3338,20000.0
2005-05-26 11:40:00,49.04,49.1,49.0,49.04,19900.0,39.3338,39.382,39.3018,39.3338,19900.0
2005-05-26 11:50:00,49.02,49.18,49.01,49.15,21400.0,39.3178,39.4461,39.3098,39.4221,21400.0
2005-05-26 12:00:00,49.15,49.2,49.1,49.17,22000.0,39.4221,39.4622,39.382,39.4381,22000.0
2005-05-26 12:10:00,49.18,49.2,49.13,49.13,14100.0,39.4461,39.4622,39.406,39.406,14100.0
2005-05-26 12:20:00,49.15,49.25,49.15,49.24,23300.0,39.4221,39.5023,39.4221,39.4943,23300.0
2005-05-26 12:30:00,49.24,49.27,49.22,49.25,29800.0,39.4943,39.5183,39.4782,39.5023,29800.0
2005-05-26 12:40:00,49.25,49.27,49.22,49.24,17500.0,39.5023,39.5183,39.4782,39.4943,17500.0
2005-05-26 12:50:00,49.23,49.25,49.15,49.15,18100.0,39.4862,39.5023,39.4221,39.4221,18100.0
2005-05-26 13:00:00,49.16,49.16,49.11,49.15,38300.0,39.4301,39.4301,39.39,39.4221,38300.0
2005-05-26 13:10:00,49.15,49.17,49.14,49.15,36800.0,39.4221,39.4381,39.4141,39.4221,36800.0
2005-05-26 13:20:00,49.15,49.16,49.09,49.16,37900.0,39.4221,39.4301,39.374,39.4301,37900.0
2005-05-26 13:30:00,49.16,49.17,49.11,49.11,26200.0,39.4301,39.4381,39.39,39.39,26200.0
2005-05-26 13:40:00,49.11,49.15,49.1,49.15,27700.0,39.39,39.4221,39.382,39.4221,27700.0
2005-05-26 13:50:00,49.15,49.19,49.15,49.16,14400.0,39.4221,39.4542,39.4221,39.4301,14400.0
2005-05-26 14:00:00,49.17,49.23,49.16,49.18,25200.0,39.4381,39.4862,39.4301,39.4461,25200.0
2005-05-26 14:10:00,49.2,49.22,49.13,49.15,28800.0,39.4622,39.4782,39.406,39.4221,28800.0
2005-05-26 14:20:00,49.14,49.24,49.12,49.19,26200.0,39.4141,39.4943,39.398,39.4542,26200.0
2005-05-26 14:30:00,49.19,49.19,49.11,49.15,25200.0,39.4542,39.4542,39.39,39.4221,25200.0
2005-05-26 14:40:00,49.15,49.17,49.1,49.1,17300.0,39.4221,39.4381,39.382,39.382,17300.0
2005-05-26 14:50:00,49.09,49.2,49.09,49.11,30000.0,39.374,39.4622,39.374,39.39,30000.0
2005-05-26 15:00:00,49.12,49.2,49.1,49.17,37800.0,39.398,39.4622,39.382,39.4381,37800.0
2005-05-26 15:10:00,49.16,49.22,49.15,49.21,28600.0,39.4301,39.4782,39.4221,39.4702,28600.0
2005-05-26 15:20:00,49.18,49.27,49.18,49.21,47600.0,39.4461,39.5183,39.4461,39.4702,47600.0
2005-05-26 15:30:00,49.21,49.3,49.17,49.27,68200.0,39.4702,39.5424,39.4381,39.5183,68200.0
2005-05-26 15:40:00,49.26,49.3,49.22,49.29,67800.0,39.5103,39.5424,39.4782,39.5344,67800.0
2005-05-26 15:50:00,49.29,49.34,49.25,49.3,75500.0,39.5344,39.5745,39.5023,39.5424,75500.0
2005-05-27 09:30:00,49.18,49.33,49.15,49.27,27800.0,39.4461,39.5665,39.4221,39.5183,27800.0
2005-05-27 09:40:00,49.22,49.25,49.15,49.24,49600.0,39.4782,39.5023,39.4221,39.4943,49600.0
2005-05-27 09:50:00,49.24,49.29,49.09,49.13,18800.0,39.4943,39.5344,39.374,39.406,18800.0
2005-05-27 10:00:00,49.07,49.18,49.07,49.17,36000.0,39.3579,39.4461,39.3579,39.4381,36000.0
2005-05-27 10:10:00,49.16,49.27,49.12,49.13,46300.0,39.4301,39.5183,39.398,39.406,46300.0
2005-05-27 10:20:00,49.13,49.2,49.12,49.18,20600.0,39.406,39.4622,39.398,39.4461,20600.0
2005-05-27 10:30:00,49.18,49.18,49.12,49.17,22600.0,39.4461,39.4461,39.398,39.4381,22600.0
2005-05-27 10:40:00,49.16,49.16,49.06,49.1,23100.0,39.4301,39.4301,39.3499,39.382,23100.0
2005-05-27 10:50:00,49.09,49.1,48.99,48.99,20500.0,39.374,39.382,39.2937,39.2937,20500.0
2005-05-27 11:00:00,48.97,49.13,48.97,49.13,18100.0,39.2777,39.406,39.2777,39.406,18100.0
2005-05-27 11:10:00,49.13,49.16,49.07,49.1,39600.0,39.406,39.4301,39.3579,39.382,39600.0
2005-05-27 11:20:00,49.1,49.11,49.08,49.1,20000.0,39.382,39.39,39.3659,39.382,20000.0
2005-05-27 11:30:00,49.1,49.1,48.98,48.98,38300.0,39.382,39.382,39.2857,39.2857,38300.0
2005-05-27 11:40:00,48.98,49.08,48.96,49.02,19600.0,39.2857,39.3659,39.2697,39.3178,19600.0
2005-05-27 11:50:00,49.0,49.09,48.99,49.06,11400.0,39.3018,39.374,39.2937,39.3499,11400.0
2005-05-27 12:00:00,49.06,49.07,48.9,48.94,19900.0,39.3499,39.3579,39.2216,39.2536,19900.0
2005-05-27 12:10:00,48.94,49.0,48.94,48.99,19400.0,39.2536,39.3018,39.2536,39.2937,19400.0
2005-05-27 12:20:00,48.99,49.06,48.99,49.02,10800.0,39.2937,39.3499,39.2937,39.3178,10800.0
2005-05-27 12:30:00,49.02,49.03,48.97,48.98,14100.0,39.3178,39.3258,39.2777,39.2857,14100.0
2005-05-27 12:40:00,48.98,49.0,48.97,48.99,8500.0,39.2857,39.3018,39.2777,39.2937,8500.0
2005-05-27 12:50:00,49.0,49.02,48.98,49.02,9000.0,39.3018,39.3178,39.2857,39.3178,9000.0
2005-05-27 13:00:00,49.02,49.02,48.97,48.98,20700.0,39.3178,39.3178,39.2777,39.2857,20700.0
2005-05-27 13:10:00,48.98,49.03,48.98,49.01,16100.0,39.2857,39.3258,39.2857,39.3098,16100.0
2005-05-27 13:20:00,49.03,49.04,48.99,49.03,17100.0,39.3258,39.3338,39.2937,39.3258,17100.0
2005-05-27 13:30:00,49.02,49.03,48.95,48.97,15400.0,39.3178,39.3258,39.2617,39.2777,15400.0
2005-05-27 13:40:00,48.97,48.99,48.94,48.94,16700.0,39.2777,39.2937,39.2536,39.2536,16700.0
2005-05-27 13:50:00,48.94,48.94,48.9,48.92,16800.0,39.2536,39.2536,39.2216,39.2376,16800.0
2005-05-27 14:00:00,48.93,48.95,48.89,48.89,11500.0,39.2456,39.2617,39.2135,39.2135,11500.0
2005-05-27 14:10:00,48.9,48.9,48.87,48.89,8900.0,39.2216,39.2216,39.1975,39.2135,8900.0
2005-05-27 14:20:00,48.9,48.9,48.85,48.85,12500.0,39.2216,39.2216,39.1815,39.1815,12500.0
2005-05-27 14:30:00,48.83,48.85,48.81,48.82,17600.0,39.1654,39.1815,39.1494,39.1574,17600.0
2005-05-27 14:40:00,48.82,48.83,48.79,48.79,25100.0,39.1574,39.1654,39.1333,39.1333,25100.0
2005-05-27 14:50:00,48.8,48.82,48.78,48.82,25400.0,39.1414,39.1574,39.1253,39.1574,25400.0
2005-05-27 15:00:00,48.81,48.83,48.79,48.82,23200.0,39.1494,39.1654,39.1333,39.1574,23200.0
2005-05-27 15:10:00,48.82,48.83,48.81,48.81,20300.0,39.1574,39.1654,39.1494,39.1494,20300.0
2005-05-27 15:20:00,48.82,48.88,48.81,48.88,19300.0,39.1574,39.2055,39.1494,39.2055,19300.0
2005-05-27 15:30:00,48.89,48.95,48.89,48.9,32800.0,39.2135,39.2617,39.2135,39.2216,32800.0
2005-05-27 15:40:00,48.91,48.99,48.88,48.89,20900.0,39.2296,39.2937,39.2055,39.2135,20900.0
2005-05-27 15:50:00,48.9,48.94,48.87,48.94,28900.0,39.2216,39.2536,39.1975,39.2536,28900.0
2005-05-31 09:30:00,49.0,49.03,48.88,48.98,22500.0,39.3018,39.3258,39.2055,39.2857,22500.0
2005-05-31 09:40:00,49.0,49.01,48.86,48.97,20200.0,39.3018,39.3098,39.1895,39.2777,20200.0
2005-05-31 09:50:00,48.93,49.08,48.79,48.86,31600.0,39.2456,39.3659,39.1333,39.1895,31600.0
2005-05-31 10:00:00,48.9,48.92,48.84,48.86,20100.0,39.2216,39.2376,39.1734,39.1895,20100.0
2005-05-31 10:10:00,48.87,48.94,48.85,48.89,16600.0,39.1975,39.2536,39.1815,39.2135,16600.0
2005-05-31 10:20:00,48.89,48.9,48.84,48.86,20700.0,39.2135,39.2216,39.1734,39.1895,20700.0
2005-05-31 10:30:00,48.86,48.97,48.86,48.97,15800.0,39.1895,39.2777,39.1895,39.2777,15800.0
2005-05-31 10:40:00,48.97,49.05,48.92,49.04,14100.0,39.2777,39.3419,39.2376,39.3338,14100.0
2005-05-31 10:50:00,49.05,49.05,48.91,48.94,16100.0,39.3419,39.3419,39.2296,39.2536,16100.0
2005-05-31 11:00:00,48.92,48.93,48.84,48.88,10700.0,39.2376,39.2456,39.1734,39.2055,10700.0
2005-05-31 11:10:00,48.89,48.89,48.84,48.84,15900.0,39.2135,39.2135,39.1734,39.1734,15900.0
2005-05-31 11:20:00,48.84,48.87,48.75,48.83,19100.0,39.1734,39.1975,39.1012,39.1654,19100.0
2005-05-31 11:30:00,48.84,48.84,48.73,48.75,13500.0,39.1734,39.1734,39.0852,39.1012,13500.0
2005-05-31 11:40:00,48.73,48.78,48.71,48.73,11000.0,39.0852,39.1253,39.0692,39.0852,11000.0
2005-05-31 11:50:00,48.73,48.73,48.68,48.69,10600.0,39.0852,39.0852,39.0451,39.0531,10600.0
2005-05-31 12:00:00,48.69,48.73,48.6,48.63,24600.0,39.0531,39.0852,38.9809,39.005,24600.0
2005-05-31 12:10:00,48.64,48.64,48.55,48.56,16100.0,39.013,39.013,38.9408,38.9489,16100.0
2005-05-31 12:20:00,48.56,48.64,48.56,48.64,16000.0,38.9489,39.013,38.9489,39.013,16000.0
2005-05-31 12:30:00,48.65,48.71,48.64,48.66,11800.0,39.021,39.0692,39.013,39.0291,11800.0
2005-05-31 12:40:00,48.66,48.68,48.65,48.65,7600.0,39.0291,39.0451,39.021,39.021,7600.0
2005-05-31 12:50:00,48.66,48.66,48.6,48.65,19900.0,39.0291,39.0291,38.9809,39.021,19900.0
2005-05-31 13:00:00,48.62,48.66,48.62,48.63,14900.0,38.997,39.0291,38.997,39.005,14900.0
2005-05-31 13:10:00,48.64,48.71,48.64,48.69,11200.0,39.013,39.0692,39.013,39.0531,11200.0
2005-05-31 13:20:00,48.69,48.7,48.67,48.67,6000.0,39.0531,39.0611,39.0371,39.0371,6000.0
2005-05-31 13:30:00,48.67,48.8,48.63,48.7,79600.0,39.0371,39.1414,39.005,39.0611,79600.0
2005-05-31 13:40:00,48.7,48.71,48.68,48.69,5000.0,39.0611,39.0692,39.0451,39.0531,5000.0
2005-05-31 13:50:00,48.69,48.74,48.69,48.71,7000.0,39.0531,39.0932,39.0531,39.0692,7000.0
2005-05-31 14:00:00,48.71,48.74,48.7,48.74,7400.0,39.0692,39.0932,39.0611,39.0932,7400.0
2005-05-31 14:10:00,48.73,48.73,48.66,48.68,10400.0,39.0852,39.0852,39.0291,39.0451,10400.0
2005-05-31 14:20:00,48.68,48.73,48.66,48.68,8300.0,39.0451,39.0852,39.0291,39.0451,8300.0
2005-05-31 14:30:00,48.68,48.78,48.67,48.69,29200.0,39.0451,39.1253,39.0371,39.0531,29200.0
2005-05-31 14:40:00,48.68,48.72,48.65,48.66,13800.0,39.0451,39.0772,39.021,39.0291,13800.0
2005-05-31 14:50:00,48.67,48.72,48.66,48.7,5400.0,39.0371,39.0772,39.0291,39.0611,5400.0
2005-05-31 15:00:00,48.7,48.78,48.67,48.67,16600.0,39.0611,39.1253,39.0371,39.0371,16600.0
2005-05-31 15:10:00,48.68,48.76,48.64,48.71,33100.0,39.0451,39.1093,39.013,39.0692,33100.0
2005-05-31 15:20:00,48.72,48.76,48.69,48.7,24600.0,39.0772,39.1093,39.0531,39.0611,24600.0
2005-05-31 15:30:00,48.72,48.73,48.61,48.62,46100.0,39.0772,39.0852,38.989,38.997,46100.0
2005-05-31 15:40:00,48.64,48.64,48.52,48.63,50000.0,39.013,39.013,38.9168,39.005,50000.0
2005-05-31 15:50:00,48.63,48.65,48.59,48.65,53400.0,39.005,39.021,38.9729,39.021,53400.0
2005-06-01 09:30:00,48.55,48.58,48.26,48.54,31500.0,38.9408,38.9649,38.7082,38.9328,31500.0
2005-06-01 09:40:00,48.56,48.6,48.35,48.43,18300.0,38.9489,38.9809,38.7804,38.8446,18300.0
2005-06-01 09:50:00,48.41,48.48,48.34,48.48,24600.0,38.8285,38.8847,38.7724,38.8847,24600.0
2005-06-01 10:00:00,48.48,48.79,48.39,48.73,54200.0,38.8847,39.1333,38.8125,39.0852,54200.0
2005-06-01 10:10:00,48.73,49.25,48.71,48.82,37700.0,39.0852,39.5023,39.0692,39.1574,37700.0
2005-06-01 10:20:00,48.77,48.95,48.77,48.92,24100.0,39.1173,39.2617,39.1173,39.2376,24100.0
2005-06-01 10:30:00,48.95,49.0,48.78,48.78,25700.0,39.2617,39.3018,39.1253,39.1253,25700.0
2005-06-01 10:40:00,48.79,48.8,48.59,48.65,35200.0,39.1333,39.1414,38.9729,39.021,35200.0
2005-06-01 10:50:00,48.65,48.77,48.65,48.74,14700.0,39.021,39.1173,39.021,39.0932,14700.0
2005-06-01 11:00:00,48.74,48.79,48.69,48.69,18800.0,39.0932,39.1333,39.0531,39.0531,18800.0
2005-06-01 11:10:00,48.68,48.9,48.66,48.89,19800.0,39.0451,39.2216,39.0291,39.2135,19800.0
2005-06-01 11:20:00,48.88,48.89,48.7,48.7,25600.0,39.2055,39.2135,39.0611,39.0611,25600.0
2005-06-01 11:30:00,48.71,48.72,48.65,48.65,10300.0,39.0692,39.0772,39.021,39.021,10300.0
2005-06-01 11:40:00,48.64,48.75,48.64,48.72,15100.0,39.013,39.1012,39.013,39.0772,15100.0
2005-06-01 11:50:00,48.71,48.75,48.69,48.7,7900.0,39.0692,39.1012,39.0531,39.0611,7900.0
2005-06-01 12:00:00,48.71,48.73,48.63,48.67,13200.0,39.0692,39.0852,39.005,39.0371,13200.0
2005-06-01 12:10:00,48.65,48.68,48.64,48.67,10900.0,39.021,39.0451,39.013,39.0371,10900.0
2005-06-01 12:20:00,48.66,48.67,48.6,48.6,7000.0,39.0291,39.0371,38.9809,38.9809,7000.0
2005-06-01 12:30:00,48.6,48.69,48.59,48.67,9900.0,38.9809,39.0531,38.9729,39.0371,9900.0
2005-06-01 12:40:00,48.67,48.71,48.67,48.7,10200.0,39.0371,39.0692,39.0371,39.0611,10200.0
2005-06-01 12:50:00,48.7,48.78,48.7,48.75,10100.0,39.0611,39.1253,39.0611,39.1012,10100.0
2005-06-01 13:00:00,48.75,48.87,48.72,48.8,115100.0,39.1012,39.1975,39.0772,39.1414,115100.0
2005-06-01 13:10:00,48.8,48.85,48.75,48.75,26700.0,39.1414,39.1815,39.1012,39.1012,26700.0
2005-06-01 13:20:00,48.77,48.85,48.77,48.81,32300.0,39.1173,39.1815,39.1173,39.1494,32300.0
2005-06-01 13:30:00,48.84,48.87,48.82,48.85,106700.0,39.1734,39.1975,39.1574,39.1815,106700.0
2005-06-01 13:40:00,48.84,48.87,48.82,48.85,29300.0,39.1734,39.1975,39.1574,39.1815,29300.0
2005-06-01 13:50:00,48.85,48.89,48.83,48.84,42100.0,39.1815,39.2135,39.1654,39.1734,42100.0
2005-06-01 14:00:00,48.84,48.88,48.81,48.81,23400.0,39.1734,39.2055,39.1494,39.1494,23400.0
2005-06-01 14:10:00,48.83,48.85,48.8,48.8,35200.0,39.1654,39.1815,39.1414,39.1414,35200.0
2005-06-01 14:20:00,48.8,48.84,48.75,48.78,21100.0,39.1414,39.1734,39.1012,39.1253,21100.0
2005-06-01 14:30:00,48.79,48.82,48.77,48.81,20300.0,39.1333,39.1574,39.1173,39.1494,20300.0
2005-06-01 14:40:00,48.81,48.82,48.6,48.66,54300.0,39.1494,39.1574,38.9809,39.0291,54300.0
2005-06-01 14:50:00,48.66,48.75,48.64,48.75,36600.0,39.0291,39.1012,39.013,39.1012,36600.0
2005-06-01 15:00:00,48.76,48.79,48.7,48.75,34200.0,39.1093,39.1333,39.0611,39.1012,34200.0
2005-06-01 15:10:00,48.76,48.78,48.71,48.75,15300.0,39.1093,39.1253,39.0692,39.1012,15300.0
2005-06-01 15:20:00,48.76,48.81,48.7,48.81,23300.0,39.1093,39.1494,39.0611,39.1494,23300.0
2005-06-01 15:30:00,48.8,48.9,48.8,48.85,33300.0,39.1414,39.2216,39.1414,39.1815,33300.0
2005-06-01 15:40:00,48.86,48.9,48.84,48.89,42600.0,39.1895,39.2216,39.1734,39.2135,42600.0
2005-06-01 15:50:00,48.89,48.89,48.89,48.89,0.0,39.2135,39.2135,39.2135,39.2135,0.0
2005-06-02 09:30:00,48.85,48.86,48.61,48.7,33300.0,39.1815,39.1895,38.989,39.0611,33300.0
2005-06-02 09:40:00,48.69,48.94,48.67,48.82,23300.0,39.0531,39.2536,39.0371,39.1574,23300.0
2005-06-02 09:50:00,48.8,48.9,48.74,48.81,16100.0,39.1414,39.2216,39.0932,39.1494,16100.0
2005-06-02 10:00:00,48.81,48.92,48.75,48.83,20300.0,39.1494,39.2376,39.1012,39.1654,20300.0
2005-06-02 10:10:00,48.83,48.86,48.7,48.7,16000.0,39.1654,39.1895,39.0611,39.0611,16000.0
2005-06-02 10:20:00,48.71,48.88,48.7,48.88,62800.0,39.0692,39.2055,39.0611,39.2055,62800.0
2005-06-02 10:30:00,48.88,48.96,48.87,48.91,26700.0,39.2055,39.2697,39.1975,39.2296,26700.0
2005-06-02 10:40:00,48.9,48.93,48.79,48.8,15600.0,39.2216,39.2456,39.1333,39.1414,15600.0
2005-06-02 10:50:00,48.82,48.89,48.82,48.87,10900.0,39.1574,39.2135,39.1574,39.1975,10900.0
2005-06-02 11:00:00,48.87,48.91,48.83,48.9,16800.0,39.1975,39.2296,39.1654,39.2216,16800.0
2005-06-02 11:10:00,48.91,48.93,48.87,48.9,23100.0,39.2296,39.2456,39.1975,39.2216,23100.0
2005-06-02 11:20:00,48.9,48.91,48.86,48.9,59300.0,39.2216,39.2296,39.1895,39.2216,59300.0
2005-06-02 11:30:00,48.88,48.93,48.87,48.9,43900.0,39.2055,39.2456,39.1975,39.2216,43900.0
2005-06-02 11:40:00,48.94,48.95,48.88,48.89,8900.0,39.2536,39.2617,39.2055,39.2135,8900.0
2005-06-02 11:50:00,48.9,48.94,48.88,48.9,11400.0,39.2216,39.2536,39.2055,39.2216,11400.0
2005-06-02 12:00:00,48.88,48.98,48.88,48.96,14600.0,39.2055,39.2857,39.2055,39.2697,14600.0
2005-06-02 12:10:00,48.93,48.98,48.9,48.96,14800.0,39.2456,39.2857,39.2216,39.2697,14800.0
2005-06-02 12:20:00,48.92,48.95,48.9,48.93,12500.0,39.2376,39.2617,39.2216,39.2456,12500.0
2005-06-02 12:30:00,48.93,48.99,48.92,48.97,8800.0,39.2456,39.2937,39.2376,39.2777,8800.0
2005-06-02 12:40:00,48.93,49.0,48.93,48.95,20700.0,39.2456,39.3018,39.2456,39.2617,20700.0
2005-06-02 12:50:00,48.96,49.0,48.94,48.97,4900.0,39.2697,39.3018,39.2536,39.2777,4900.0
2005-06-02 13:00:00,48.98,49.01,48.95,49.0,12300.0,39.2857,39.3098,39.2617,39.3018,12300.0
2005-06-02 13:10:00,49.01,49.01,48.96,48.97,3700.0,39.3098,39.3098,39.2697,39.2777,3700.0
2005-06-02 13:20:00,48.96,49.01,48.95,48.96,8300.0,39.2697,39.3098,39.2617,39.2697,8300.0
2005-06-02 13:30:00,48.95,48.97,48.88,48.96,18700.0,39.2617,39.2777,39.2055,39.2697,18700.0
2005-06-02 13:40:00,48.97,48.97,48.88,48.94,6800.0,39.2777,39.2777,39.2055,39.2536,6800.0
2005-06-02 13:50:00,48.95,48.99,48.93,48.99,14000.0,39.2617,39.2937,39.2456,39.2937,14000.0
2005-06-02 14:00:00,48.99,49.0,48.97,48.99,16700.0,39.2937,39.3018,39.2777,39.2937,16700.0
2005-06-02 14:10:00,48.99,48.99,48.91,48.96,12900.0,39.2937,39.2937,39.2296,39.2697,12900.0
2005-06-02 14:20:00,48.97,49.03,48.95,49.03,37900.0,39.2777,39.3258,39.2617,39.3258,37900.0
2005-06-02 14:30:00,49.02,49.02,48.97,48.98,45900.0,39.3178,39.3178,39.2777,39.2857,45900.0
2005-06-02 14:40:00,48.98,48.98,48.89,48.9,8800.0,39.2857,39.2857,39.2135,39.2216,8800.0
2005-06-02 14:50:00,48.9,48.94,48.88,48.9,16600.0,39.2216,39.2536,39.2055,39.2216,16600.0
2005-06-02 15:00:00,48.89,48.9,48.87,48.87,23700.0,39.2135,39.2216,39.1975,39.1975,23700.0
2005-06-02 15:10:00,48.87,48.87,48.82,48.85,26600.0,39.1975,39.1975,39.1574,39.1815,26600.0
2005-06-02 15:20:00,48.84,48.86,48.83,48.84,15400.0,39.1734,39.1895,39.1654,39.1734,15400.0
2005-06-02 15:30:00,48.84,48.85,48.82,48.82,24600.0,39.1734,39.1815,39.1574,39.1574,24600.0
2005-06-02 15:40:00,48.81,48.83,48.79,48.79,18100.0,39.1494,39.1654,39.1333,39.1333,18100.0
2005-06-02 15:50:00,48.79,48.85,48.79,48.82,35200.0,39.1333,39.1815,39.1333,39.1574,35200.0
2005-06-03 09:30:00,48.82,48.85,48.53,48.79,35300.0,39.1574,39.1815,38.9248,39.1333,35300.0
2005-06-03 09:40:00,48.79,48.89,48.65,48.77,44400.0,39.1333,39.2135,39.021,39.1173,44400.0
2005-06-03 09:50:00,48.77,48.85,48.65,48.7,31200.0,39.1173,39.1815,39.021,39.0611,31200.0
2005-06-03 10:00:00,48.74,48.9,48.69,48.8,102400.0,39.0932,39.2216,39.0531,39.1414,102400.0
2005-06-03 10:10:00,48.8,48.88,48.78,48.85,61400.0,39.1414,39.2055,39.1253,39.1815,61400.0
2005-06-03 10:20:00,48.85,48.88,48.8,48.85,31100.0,39.1815,39.2055,39.1414,39.1815,31100.0
2005-06-03 10:30:00,48.85,48.95,48.85,48.93,76500.0,39.1815,39.2617,39.1815,39.2456,76500.0
2005-06-03 10:40:00,48.93,49.07,48.93,49.05,23900.0,39.2456,39.3579,39.2456,39.3419,23900.0
2005-06-03 10:50:00,49.06,49.11,49.06,49.07,18400.0,39.3499,39.39,39.3499,39.3579,18400.0
2005-06-03 11:00:00,49.06,49.08,48.96,48.96,14900.0,39.3499,39.3659,39.2697,39.2697,14900.0
2005-06-03 11:10:00,48.97,48.97,48.89,48.93,49300.0,39.2777,39.2777,39.2135,39.2456,49300.0
2005-06-03 11:20:00,48.92,48.98,48.92,48.95,11200.0,39.2376,39.2857,39.2376,39.2617,11200.0
2005-06-03 11:30:00,48.93,48.93,48.8,48.81,27000.0,39.2456,39.2456,39.1414,39.1494,27000.0
2005-06-03 11:40:00,48.8,48.84,48.68,48.75,18300.0,39.1414,39.1734,39.0451,39.1012,18300.0
2005-06-03 11:50:00,48.76,48.79,48.68,48.78,21000.0,39.1093,39.1333,39.0451,39.1253,21000.0
2005-06-03 12:00:00,48.77,48.91,48.77,48.83,12400.0,39.1173,39.2296,39.1173,39.1654,12400.0
2005-06-03 12:10:00,48.83,48.86,48.74,48.83,17500.0,39.1654,39.1895,39.0932,39.1654,17500.0
2005-06-03 12:20:00,48.84,48.98,48.82,48.89,22700.0,39.1734,39.2857,39.1574,39.2135,22700.0
2005-06-03 12:30:00,48.89,48.93,48.81,48.86,16000.0,39.2135,39.2456,39.1494,39.1895,16000.0
2005-06-03 12:40:00,48.86,48.86,48.8,48.84,9200.0,39.1895,39.1895,39.1414,39.1734,9200.0
2005-06-03 12:50:00,48.84,48.92,48.83,48.91,13600.0,39.1734,39.2376,39.1654,39.2296,13600.0
2005-06-03 13:00:00,48.88,48.91,48.82,48.87,13700.0,39.2055,39.2296,39.1574,39.1975,13700.0
2005-06-03 13:10:00,48.87,48.89,48.83,48.86,9100.0,39.1975,39.2135,39.1654,39.1895,9100.0
2005-06-03 13:20:00,48.83,48.9,48.79,48.86,11900.0,39.1654,39.2216,39.1333,39.1895,11900.0
2005-06-03 13:30:00,48.85,48.92,48.85,48.89,8300.0,39.1815,39.2376,39.1815,39.2135,8300.0
2005-06-03 13:40:00,48.89,49.0,48.89,48.96,12600.0,39.2135,39.3018,39.2135,39.2697,12600.0
2005-06-03 13:50:00,48.97,49.0,48.94,49.0,9000.0,39.2777,39.3018,39.2536,39.3018,9000.0
2005-06-03 14:00:00,48.98,49.0,48.92,49.0,17400.0,39.2857,39.3018,39.2376,39.3018,17400.0
2005-06-03 14:10:00,49.0,49.1,48.95,49.08,17000.0,39.3018,39.382,39.2617,39.3659,17000.0
2005-06-03 14:20:00,49.07,49.15,49.06,49.14,20500.0,39.3579,39.4221,39.3499,39.4141,20500.0
2005-06-03 14:30:00,49.13,49.17,49.09,49.09,13400.0,39.406,39.4381,39.374,39.374,13400.0
2005-06-03 14:40:00,49.09,49.1,48.99,49.0,10400.0,39.374,39.382,39.2937,39.3018,10400.0
2005-06-03 14:50:00,49.01,49.01,48.9,48.99,15100.0,39.3098,39.3098,39.2216,39.2937,15100.0
2005-06-03 15:00:00,48.98,49.0,48.93,48.95,18100.0,39.2857,39.3018,39.2456,39.2617,18100.0
2005-06-03 15:10:00,48.95,48.95,48.84,48.89,16300.0,39.2617,39.2617,39.1734,39.2135,16300.0
2005-06-03 15:20:00,48.91,48.93,48.81,48.86,18000.0,39.2296,39.2456,39.1494,39.1895,18000.0
2005-06-03 15:30:00,48.83,48.96,48.81,48.95,39500.0,39.1654,39.2697,39.1494,39.2617,39500.0
2005-06-03 15:40:00,48.94,49.01,48.91,48.94,30100.0,39.2536,39.3098,39.2296,39.2536,30100.0
2005-06-03 15:50:00,48.94,48.96,48.86,48.92,34500.0,39.2536,39.2697,39.1895,39.2376,34500.0
2005-06-06 09:30:00,48.97,48.97,48.51,48.6,31700.0,39.2777,39.2777,38.9087,38.9809,31700.0
2005-06-06 09:40:00,48.59,48.67,48.52,48.57,27000.0,38.9729,39.0371,38.9168,38.9569,27000.0
2005-06-06 09:50:00,48.57,48.7,48.54,48.62,19500.0,38.9569,39.0611,38.9328,38.997,19500.0
2005-06-06 10:00:00,48.63,48.63,48.47,48.56,25600.0,39.005,39.005,38.8767,38.9489,25600.0
2005-06-06 10:10:00,48.6,48.7,48.57,48.6,17800.0,38.9809,39.0611,38.9569,38.9809,17800.0
2005-06-06 10:20:00,48.61,48.65,48.54,48.62,16800.0,38.989,39.021,38.9328,38.997,16800.0
2005-06-06 10:30:00,48.63,48.66,48.55,48.6,18100.0,39.005,39.0291,38.9408,38.9809,18100.0
2005-06-06 10:40:00,48.59,48.63,48.54,48.63,21400.0,38.9729,39.005,38.9328,39.005,21400.0
2005-06-06 10:50:00,48.62,48.67,48.58,48.63,26100.0,38.997,39.0371,38.9649,39.005,26100.0
2005-06-06 11:00:00,48.63,48.64,48.56,48.56,14500.0,39.005,39.013,38.9489,38.9489,14500.0
2005-06-06 11:10:00,48.56,48.6,48.54,48.56,16500.0,38.9489,38.9809,38.9328,38.9489,16500.0
2005-06-06 11:20:00,48.56,48.66,48.56,48.66,19700.0,38.9489,39.0291,38.9489,39.0291,19700.0
2005-06-06 11:30:00,48.66,48.68,48.6,48.61,16500.0,39.0291,39.0451,38.9809,38.989,16500.0
2005-06-06 11:40:00,48.61,48.61,48.58,48.6,16700.0,38.989,38.989,38.9649,38.9809,16700.0
2005-06-06 11:50:00,48.6,48.6,48.53,48.54,18300.0,38.9809,38.9809,38.9248,38.9328,18300.0
2005-06-06 12:00:00,48.57,48.63,48.53,48.54,27300.0,38.9569,39.005,38.9248,38.9328,27300.0
2005-06-06 12:10:00,48.54,48.61,48.53,48.61,16300.0,38.9328,38.989,38.9248,38.989,16300.0
2005-06-06 12:20:00,48.6,48.62,48.48,48.48,32400.0,38.9809,38.997,38.8847,38.8847,32400.0
2005-06-06 12:30:00,48.48,48.5,48.44,48.45,18600.0,38.8847,38.9007,38.8526,38.8606,18600.0
2005-06-06 12:40:00,48.45,48.46,48.4,48.43,14100.0,38.8606,38.8686,38.8205,38.8446,14100.0
2005-06-06 12:50:00,48.44,48.45,48.39,48.39,9300.0,38.8526,38.8606,38.8125,38.8125,9300.0
2005-06-06 13:00:00,48.4,48.4,48.37,48.37,15600.0,38.8205,38.8205,38.7965,38.7965,15600.0
2005-06-06 13:10:00,48.37,48.4,48.35,48.35,17300.0,38.7965,38.8205,38.7804,38.7804,17300.0
2005-06-06 13:20:00,48.36,48.39,48.34,48.38,13000.0,38.7884,38.8125,38.7724,38.8045,13000.0
2005-06-06 13:30:00,48.36,48.4,48.36,48.39,17400.0,38.7884,38.8205,38.7884,38.8125,17400.0
2005-06-06 13:40:00,48.39,48.5,48.39,48.5,17800.0,38.8125,38.9007,38.8125,38.9007,17800.0
2005-06-06 13:50:00,48.49,48.5,48.44,48.45,15900.0,38.8927,38.9007,38.8526,38.8606,15900.0
2005-06-06 14:00:00,48.47,48.54,48.44,48.53,26200.0,38.8767,38.9328,38.8526,38.9248,26200.0
2005-06-06 14:10:00,48.52,48.53,48.45,48.45,8500.0,38.9168,38.9248,38.8606,38.8606,8500.0
2005-06-06 14:20:00,48.46,48.48,48.43,48.46,11900.0,38.8686,38.8847,38.8446,38.8686,11900.0
2005-06-06 14:30:00,48.47,48.54,48.44,48.53,10500.0,38.8767,38.9328,38.8526,38.9248,10500.0
2005-06-06 14:40:00,48.53,48.53,48.47,48.49,10500.0,38.9248,38.9248,38.8767,38.8927,10500.0
2005-06-06 14:50:00,48.49,48.51,48.45,48.47,19000.0,38.8927,38.9087,38.8606,38.8767,19000.0
2005-06-06 15:00:00,48.47,48.48,48.42,48.45,21100.0,38.8767,38.8847,38.8366,38.8606,21100.0
2005-06-06 15:10:00,48.45,48.48,48.42,48.46,14000.0,38.8606,38.8847,38.8366,38.8686,14000.0
2005-06-06 15:20:00,48.47,48.56,48.45,48.55,25500.0,38.8767,38.9489,38.8606,38.9408,25500.0
2005-06-06 15:30:00,48.54,48.68,48.52,48.66,58600.0,38.9328,39.0451,38.9168,39.0291,58600.0
2005-06-06 15:40:00,48.65,48.67,48.59,48.64,45400.0,39.021,39.0371,38.9729,39.013,45400.0
2005-06-06 15:50:00,48.63,48.67,48.6,48.62,40900.0,39.005,39.0371,38.9809,38.997,40900.0
2005-06-07 09:30:00,48.75,48.99,48.75,48.96,36800.0,39.1012,39.2937,39.1012,39.2697,36800.0
2005-06-07 09:40:00,48.96,49.04,48.88,48.92,32400.0,39.2697,39.3338,39.2055,39.2376,32400.0
2005-06-07 09:50:00,48.88,49.07,48.85,49.0,29200.0,39.2055,39.3579,39.1815,39.3018,29200.0
2005-06-07 10:00:00,49.04,49.15,48.99,49.15,31600.0,39.3338,39.4221,39.2937,39.4221,31600.0
2005-06-07 10:10:00,49.15,49.22,49.14,49.18,25000.0,39.4221,39.4782,39.4141,39.4461,25000.0
2005-06-07 10:20:00,49.18,49.4,49.18,49.37,32100.0,39.4461,39.6226,39.4461,39.5985,32100.0
2005-06-07 10:30:00,49.37,49.37,49.25,49.28,15800.0,39.5985,39.5985,39.5023,39.5263,15800.0
2005-06-07 10:40:00,49.28,49.44,49.24,49.37,43600.0,39.5263,39.6547,39.4943,39.5985,43600.0
2005-06-07 10:50:00,49.38,49.41,49.28,49.41,21500.0,39.6066,39.6306,39.5263,39.6306,21500.0
2005-06-07 11:00:00,49.41,49.47,49.38,49.43,23300.0,39.6306,39.6787,39.6066,39.6467,23300.0
2005-06-07 11:10:00,49.42,49.46,49.39,49.46,22500.0,39.6386,39.6707,39.6146,39.6707,22500.0
2005-06-07 11:20:00,49.46,49.47,49.44,49.47,26000.0,39.6707,39.6787,39.6547,39.6787,26000.0
2005-06-07 11:30:00,49.46,49.5,49.44,49.45,24100.0,39.6707,39.7028,39.6547,39.6627,24100.0
2005-06-07 11:40:00,49.45,49.46,49.32,49.46,31400.0,39.6627,39.6707,39.5584,39.6707,31400.0
2005-06-07 11:50:00,49.47,49.55,49.46,49.53,10600.0,39.6787,39.7429,39.6707,39.7269,10600.0
2005-06-07 12:00:00,49.53,49.59,49.52,49.59,22800.0,39.7269,39.775,39.7188,39.775,22800.0
2005-06-07 12:10:00,49.59,49.68,49.57,49.68,24300.0,39.775,39.8472,39.7589,39.8472,24300.0
2005-06-07 12:20:00,49.66,49.73,49.64,49.66,14800.0,39.8311,39.8873,39.8151,39.8311,14800.0
2005-06-07 12:30:00,49.66,49.74,49.65,49.72,17600.0,39.8311,39.8953,39.8231,39.8793,17600.0
2005-06-07 12:40:00,49.72,49.72,49.65,49.71,14600.0,39.8793,39.8793,39.8231,39.8712,14600.0
2005-06-07 12:50:00,49.71,49.73,49.61,49.64,38000.0,39.8712,39.8873,39.791,39.8151,38000.0
2005-06-07 13:00:00,49.64,49.65,49.55,49.59,34600.0,39.8151,39.8231,39.7429,39.775,34600.0
2005-06-07 13:10:00,49.6,49.69,49.55,49.55,29200.0,39.783,39.8552,39.7429,39.7429,29200.0
2005-06-07 13:20:00,49.57,49.59,49.55,49.56,9300.0,39.7589,39.775,39.7429,39.7509,9300.0
2005-06-07 13:30:00,49.56,49.62,49.54,49.59,22100.0,39.7509,39.7991,39.7349,39.775,22100.0
2005-06-07 13:40:00,49.59,49.6,49.5,49.54,19400.0,39.775,39.783,39.7028,39.7349,19400.0
2005-06-07 13:50:00,49.54,49.57,49.47,49.49,13400.0,39.7349,39.7589,39.6787,39.6948,13400.0
2005-06-07 14:00:00,49.49,49.51,49.41,49.46,19500.0,39.6948,39.7108,39.6306,39.6707,19500.0
2005-06-07 14:10:00,49.45,49.46,49.25,49.38,39400.0,39.6627,39.6707,39.5023,39.6066,39400.0
2005-06-07 14:20:00,49.39,49.42,49.31,49.39,16900.0,39.6146,39.6386,39.5504,39.6146,16900.0
2005-06-07 14:30:00,49.41,49.59,49.39,49.51,38700.0,39.6306,39.775,39.6146,39.7108,38700.0
2005-06-07 14:40:00,49.51,49.56,49.49,49.54,30400.0,39.7108,39.7509,39.6948,39.7349,30400.0
2005-06-07 14:50:00,49.55,49.61,49.54,49.56,22100.0,39.7429,39.791,39.7349,39.7509,22100.0
2005-06-07 15:00:00,49.55,49.57,49.41,49.44,20500.0,39.7429,39.7589,39.6306,39.6547,20500.0
2005-06-07 15:10:00,49.44,49.48,49.4,49.48,21300.0,39.6547,39.6868,39.6226,39.6868,21300.0
2005-06-07 15:20:00,49.46,49.55,49.42,49.47,27400.0,39.6707,39.7429,39.6386,39.6787,27400.0
2005-06-07 15:30:00,49.42,49.46,49.32,49.4,34800.0,39.6386,39.6707,39.5584,39.6226,34800.0
2005-06-07 15:40:00,49.4,49.42,49.27,49.35,47700.0,39.6226,39.6386,39.5183,39.5825,47700.0
2005-06-07 15:50:00,49.35,49.39,49.3,49.33,47700.0,39.5825,39.6146,39.5424,39.5665,47700.0
2005-06-08 09:30:00,49.5,49.53,49.25,49.35,46200.0,39.7028,39.7269,39.5023,39.5825,46200.0
2005-06-08 09:40:00,49.32,49.39,49.1,49.32,32200.0,39.5584,39.6146,39.382,39.5584,32200.0
2005-06-08 09:50:00,49.32,49.42,49.25,49.38,22600.0,39.5584,39.6386,39.5023,39.6066,22600.0
2005-06-08 10:00:00,49.41,49.46,49.27,49.28,41800.0,39.6306,39.6707,39.5183,39.5263,41800.0
2005-06-08 10:10:00,49.28,49.46,49.25,49.39,29100.0,39.5263,39.6707,39.5023,39.6146,29100.0
2005-06-08 10:20:00,49.4,49.44,49.36,49.41,22100.0,39.6226,39.6547,39.5905,39.6306,22100.0
2005-06-08 10:30:00,49.4,49.43,49.23,49.41,22700.0,39.6226,39.6467,39.4862,39.6306,22700.0
2005-06-08 10:40:00,49.41,49.53,49.41,49.45,25700.0,39.6306,39.7269,39.6306,39.6627,25700.0
2005-06-08 10:50:00,49.44,49.48,49.39,49.43,17700.0,39.6547,39.6868,39.6146,39.6467,17700.0
2005-06-08 11:00:00,49.44,49.47,49.35,49.35,25100.0,39.6547,39.6787,39.5825,39.5825,25100.0
2005-06-08 11:10:00,49.35,49.44,49.35,49.41,17100.0,39.5825,39.6547,39.5825,39.6306,17100.0
2005-06-08 11:20:00,49.39,49.46,49.32,49.42,38000.0,39.6146,39.6707,39.5584,39.6386,38000.0
2005-06-08 11:30:00,49.42,49.43,49.33,49.35,13100.0,39.6386,39.6467,39.5665,39.5825,13100.0
2005-06-08 11:40:00,49.34,49.34,49.21,49.24,14300.0,39.5745,39.5745,39.4702,39.4943,14300.0
2005-06-08 11:50:00,49.23,49.31,49.12,49.31,19300.0,39.4862,39.5504,39.398,39.5504,19300.0
2005-06-08 12:00:00,49.33,49.33,49.22,49.22,12000.0,39.5665,39.5665,39.4782,39.4782,12000.0
2005-06-08 12:10:00,49.23,49.3,49.23,49.28,9700.0,39.4862,39.5424,39.4862,39.5263,9700.0
2005-06-08 12:20:00,49.27,49.27,49.22,49.23,6000.0,39.5183,39.5183,39.4782,39.4862,6000.0
2005-06-08 12:30:00,49.22,49.29,49.2,49.29,12300.0,39.4782,39.5344,39.4622,39.5344,12300.0
2005-06-08 12:40:00,49.3,49.35,49.29,49.31,17400.0,39.5424,39.5825,39.5344,39.5504,17400.0
2005-06-08 12:50:00,49.33,49.33,49.27,49.28,17900.0,39.5665,39.5665,39.5183,39.5263,17900.0
2005-06-08 13:00:00,49.26,49.26,49.2,49.2,19800.0,39.5103,39.5103,39.4622,39.4622,19800.0
2005-06-08 13:10:00,49.19,49.2,49.14,49.18,11000.0,39.4542,39.4622,39.4141,39.4461,11000.0
2005-06-08 13:20:00,49.18,49.2,49.16,49.17,8800.0,39.4461,39.4622,39.4301,39.4381,8800.0
2005-06-08 13:30:00,49.16,49.2,49.15,49.19,15600.0,39.4301,39.4622,39.4221,39.4542,15600.0
2005-06-08 13:40:00,49.18,49.29,49.17,49.24,28300.0,39.4461,39.5344,39.4381,39.4943,28300.0
2005-06-08 13:50:00,49.22,49.24,49.07,49.13,14200.0,39.4782,39.4943,39.3579,39.406,14200.0
2005-06-08 14:00:00,49.11,49.11,48.93,48.94,33300.0,39.39,39.39,39.2456,39.2536,33300.0
2005-06-08 14:10:00,48.95,49.01,48.89,49.01,25300.0,39.2617,39.3098,39.2135,39.3098,25300.0
2005-06-08 14:20:00,49.02,49.08,48.99,49.06,13100.0,39.3178,39.3659,39.2937,39.3499,13100.0
2005-06-08 14:30:00,49.07,49.11,49.07,49.11,20800.0,39.3579,39.39,39.3579,39.39,20800.0
2005-06-08 14:40:00,49.14,49.15,49.01,49.05,18600.0,39.4141,39.4221,39.3098,39.3419,18600.0
2005-06-08 14:50:00,49.04,49.08,49.0,49.02,13200.0,39.3338,39.3659,39.3018,39.3178,13200.0
2005-06-08 15:00:00,49.01,49.01,48.94,48.99,19300.0,39.3098,39.3098,39.2536,39.2937,19300.0
2005-06-08 15:10:00,49.01,49.06,48.99,49.0,32800.0,39.3098,39.3499,39.2937,39.3018,32800.0
2005-06-08 15:20:00,49.0,49.01,48.95,48.99,23200.0,39.3018,39.3098,39.2617,39.2937,23200.0
2005-06-08 15:30:00,48.99,49.01,48.97,49.01,34800.0,39.2937,39.3098,39.2777,39.3098,34800.0
2005-06-08 15:40:00,49.02,49.03,48.96,48.97,32100.0,39.3178,39.3258,39.2697,39.2777,32100.0
2005-06-08 15:50:00,48.99,49.03,48.94,48.99,47900.0,39.2937,39.3258,39.2536,39.2937,47900.0
2005-06-09 09:30:00,49.0,49.0,48.8,48.99,13500.0,39.3018,39.3018,39.1414,39.2937,13500.0
2005-06-09 09:40:00,48.99,49.05,48.8,48.8,13500.0,39.2937,39.3419,39.1414,39.1414,13500.0
2005-06-09 09:50:00,48.85,49.0,48.8,48.96,10400.0,39.1815,39.3018,39.1414,39.2697,10400.0
2005-06-09 10:00:00,48.9,49.21,48.86,49.15,18800.0,39.2216,39.4702,39.1895,39.4221,18800.0
2005-06-09 10:10:00,49.15,49.15,48.91,48.94,16900.0,39.4221,39.4221,39.2296,39.2536,16900.0
2005-06-09 10:20:00,48.96,49.14,48.96,49.14,17100.0,39.2697,39.4141,39.2697,39.4141,17100.0
2005-06-09 10:30:00,49.11,49.14,49.01,49.01,6800.0,39.39,39.4141,39.3098,39.3098,6800.0
2005-06-09 10:40:00,49.02,49.08,49.02,49.04,4700.0,39.3178,39.3659,39.3178,39.3338,4700.0
2005-06-09 10:50:00,49.07,49.15,49.07,49.14,11500.0,39.3579,39.4221,39.3579,39.4141,11500.0
2005-06-09 11:00:00,49.13,49.16,49.06,49.11,13300.0,39.406,39.4301,39.3499,39.39,13300.0
2005-06-09 11:10:00,49.07,49.07,49.01,49.02,5000.0,39.3579,39.3579,39.3098,39.3178,5000.0
2005-06-09 11:20:00,49.01,49.03,48.9,48.91,20800.0,39.3098,39.3258,39.2216,39.2296,20800.0
2005-06-09 11:30:00,48.9,49.0,48.9,48.96,108800.0,39.2216,39.3018,39.2216,39.2697,108800.0
2005-06-09 11:40:00,48.97,49.09,48.96,49.08,24900.0,39.2777,39.374,39.2697,39.3659,24900.0
2005-06-09 11:50:00,49.08,49.1,49.06,49.08,3600.0,39.3659,39.382,39.3499,39.3659,3600.0
2005-06-09 12:00:00,49.09,49.18,49.07,49.18,31100.0,39.374,39.4461,39.3579,39.4461,31100.0
2005-06-09 12:10:00,49.19,49.24,49.17,49.17,11800.0,39.4542,39.4943,39.4381,39.4381,11800.0
2005-06-09 12:20:00,49.18,49.31,49.18,49.31,10200.0,39.4461,39.5504,39.4461,39.5504,10200.0
2005-06-09 12:30:00,49.3,49.36,49.3,49.31,8200.0,39.5424,39.5905,39.5424,39.5504,8200.0
2005-06-09 12:40:00,49.34,49.34,49.25,49.27,5400.0,39.5745,39.5745,39.5023,39.5183,5400.0
2005-06-09 12:50:00,49.27,49.31,49.25,49.3,3800.0,39.5183,39.5504,39.5023,39.5424,3800.0
2005-06-09 13:00:00,49.28,49.29,49.22,49.27,5400.0,39.5263,39.5344,39.4782,39.5183,5400.0
2005-06-09 13:10:00,49.24,49.28,49.13,49.13,8100.0,39.4943,39.5263,39.406,39.406,8100.0
2005-06-09 13:20:00,49.1,49.1,49.0,49.01,37600.0,39.382,39.382,39.3018,39.3098,37600.0
2005-06-09 13:30:00,49.01,49.11,48.95,49.11,21900.0,39.3098,39.39,39.2617,39.39,21900.0
2005-06-09 13:40:00,49.12,49.13,49.1,49.13,1100.0,39.398,39.406,39.382,39.406,1100.0
2005-06-09 13:50:00,49.13,49.16,49.08,49.13,7500.0,39.406,39.4301,39.3659,39.406,7500.0
2005-06-09 14:00:00,49.14,49.16,49.07,49.09,11900.0,39.4141,39.4301,39.3579,39.374,11900.0
2005-06-09 14:10:00,49.09,49.14,49.06,49.12,14800.0,39.374,39.4141,39.3499,39.398,14800.0
2005-06-09 14:20:00,49.13,49.13,48.94,48.96,29600.0,39.406,39.406,39.2536,39.2697,29600.0
2005-06-09 14:30:00,48.95,48.99,48.9,48.95,91300.0,39.2617,39.2937,39.2216,39.2617,91300.0
2005-06-09 14:40:00,48.95,49.08,48.94,49.07,24900.0,39.2617,39.3659,39.2536,39.3579,24900.0
2005-06-09 14:50:00,49.08,49.09,48.98,48.99,18400.0,39.3659,39.374,39.2857,39.2937,18400.0
2005-06-09 15:00:00,49.0,49.16,49.0,49.07,14900.0,39.3018,39.4301,39.3018,39.3579,14900.0
2005-06-09 15:10:00,49.06,49.15,49.05,49.12,6800.0,39.3499,39.4221,39.3419,39.398,6800.0
2005-06-09 15:20:00,49.14,49.17,49.05,49.05,24200.0,39.4141,39.4381,39.3419,39.3419,24200.0
2005-06-09 15:30:00,49.06,49.12,49.05,49.1,34700.0,39.3499,39.398,39.3419,39.382,34700.0
2005-06-09 15:40:00,49.1,49.19,49.06,49.11,33300.0,39.382,39.4542,39.3499,39.39,33300.0
2005-06-09 15:50:00,49.11,49.19,49.11,49.16,29700.0,39.39,39.4542,39.39,39.4301,29700.0
2005-06-10 09:30:00,48.3,49.25,48.3,49.2,20400.0,38.7403,39.5023,38.7403,39.4622,20400.0
2005-06-10 09:40:00,49.23,49.34,49.14,49.18,10300.0,39.4862,39.5745,39.4141,39.4461,10300.0
2005-06-10 09:50:00,49.26,49.28,49.1,49.11,15800.0,39.5103,39.5263,39.382,39.39,15800.0
2005-06-10 10:00:00,49.1,49.15,49.06,49.12,14700.0,39.382,39.4221,39.3499,39.398,14700.0
2005-06-10 10:10:00,49.12,49.17,49.04,49.08,19200.0,39.398,39.4381,39.3338,39.3659,19200.0
2005-06-10 10:20:00,49.08,49.12,49.04,49.07,13100.0,39.3659,39.398,39.3338,39.3579,13100.0
2005-06-10 10:30:00,49.06,49.06,48.98,49.04,10400.0,39.3499,39.3499,39.2857,39.3338,10400.0
2005-06-10 10:40:00,49.06,49.1,48.97,49.06,13900.0,39.3499,39.382,39.2777,39.3499,13900.0
2005-06-10 10:50:00,49.08,49.1,48.95,49.0,10500.0,39.3659,39.382,39.2617,39.3018,10500.0
2005-06-10 11:00:00,48.97,49.0,48.94,48.99,12300.0,39.2777,39.3018,39.2536,39.2937,12300.0
2005-06-10 11:10:00,48.99,49.06,48.96,48.96,12700.0,39.2937,39.3499,39.2697,39.2697,12700.0
2005-06-10 11:20:00,48.97,49.04,48.94,49.03,11200.0,39.2777,39.3338,39.2536,39.3258,11200.0
2005-06-10 11:30:00,49.04,49.06,48.95,48.97,15700.0,39.3338,39.3499,39.2617,39.2777,15700.0
2005-06-10 11:40:00,48.98,49.02,48.95,48.99,12200.0,39.2857,39.3178,39.2617,39.2937,12200.0
2005-06-10 11:50:00,48.96,49.04,48.89,48.89,22200.0,39.2697,39.3338,39.2135,39.2135,22200.0
2005-06-10 12:00:00,48.9,48.94,48.84,48.87,11500.0,39.2216,39.2536,39.1734,39.1975,11500.0
2005-06-10 12:10:00,48.87,48.87,48.78,48.82,12600.0,39.1975,39.1975,39.1253,39.1574,12600.0
2005-06-10 12:20:00,48.82,48.85,48.79,48.82,9000.0,39.1574,39.1815,39.1333,39.1574,9000.0
2005-06-10 12:30:00,48.82,48.84,48.8,48.83,8700.0,39.1574,39.1734,39.1414,39.1654,8700.0
2005-06-10 12:40:00,48.79,48.85,48.77,48.84,5800.0,39.1333,39.1815,39.1173,39.1734,5800.0
2005-06-10 12:50:00,48.83,48.9,48.8,48.88,12300.0,39.1654,39.2216,39.1414,39.2055,12300.0
2005-06-10 13:00:00,48.88,48.91,48.86,48.87,8500.0,39.2055,39.2296,39.1895,39.1975,8500.0
2005-06-10 13:10:00,48.89,48.93,48.86,48.91,9100.0,39.2135,39.2456,39.1895,39.2296,9100.0
2005-06-10 13:20:00,48.9,48.9,48.8,48.82,8800.0,39.2216,39.2216,39.1414,39.1574,8800.0
2005-06-10 13:30:00,48.82,48.87,48.79,48.83,16100.0,39.1574,39.1975,39.1333,39.1654,16100.0
2005-06-10 13:40:00,48.81,48.86,48.76,48.78,14000.0,39.1494,39.1895,39.1093,39.1253,14000.0
2005-06-10 13:50:00,48.77,48.81,48.75,48.78,9600.0,39.1173,39.1494,39.1012,39.1253,9600.0
2005-06-10 14:00:00,48.81,48.84,48.7,48.74,11100.0,39.1494,39.1734,39.0611,39.0932,11100.0
2005-06-10 14:10:00,48.76,48.79,48.71,48.79,9000.0,39.1093,39.1333,39.0692,39.1333,9000.0
2005-06-10 14:20:00,48.79,48.81,48.73,48.76,11400.0,39.1333,39.1494,39.0852,39.1093,11400.0
2005-06-10 14:30:00,48.76,48.87,48.73,48.79,19600.0,39.1093,39.1975,39.0852,39.1333,19600.0
2005-06-10 14:40:00,48.8,48.83,48.78,48.82,13100.0,39.1414,39.1654,39.1253,39.1574,13100.0
2005-06-10 14:50:00,48.81,48.9,48.79,48.88,15600.0,39.1494,39.2216,39.1333,39.2055,15600.0
2005-06-10 15:00:00,48.88,48.96,48.87,48.92,27700.0,39.2055,39.2697,39.1975,39.2376,27700.0
2005-06-10 15:10:00,48.94,49.0,48.92,48.95,22100.0,39.2536,39.3018,39.2376,39.2617,22100.0
2005-06-10 15:20:00,48.95,48.98,48.9,48.92,19800.0,39.2617,39.2857,39.2216,39.2376,19800.0
2005-06-10 15:30:00,48.9,48.95,48.82,48.94,30900.0,39.2216,39.2617,39.1574,39.2536,30900.0
2005-06-10 15:40:00,48.94,48.96,48.87,48.94,31300.0,39.2536,39.2697,39.1975,39.2536,31300.0
2005-06-10 15:50:00,48.94,48.96,48.89,48.95,19500.0,39.2536,39.2697,39.2135,39.2617,19500.0
2005-06-13 09:30:00,48.65,48.95,48.59,48.88,26200.0,39.021,39.2617,38.9729,39.2055,26200.0
2005-06-13 09:40:00,48.9,48.91,48.65,48.81,37200.0,39.2216,39.2296,39.021,39.1494,37200.0
2005-06-13 09:50:00,48.8,48.87,48.8,48.84,23300.0,39.1414,39.1975,39.1414,39.1734,23300.0
2005-06-13 10:00:00,48.82,48.86,48.74,48.75,23600.0,39.1574,39.1895,39.0932,39.1012,23600.0
2005-06-13 10:10:00,48.75,48.75,48.69,48.72,19200.0,39.1012,39.1012,39.0531,39.0772,19200.0
2005-06-13 10:20:00,48.72,48.8,48.7,48.77,16900.0,39.0772,39.1414,39.0611,39.1173,16900.0
2005-06-13 10:30:00,48.76,48.9,48.76,48.87,17100.0,39.1093,39.2216,39.1093,39.1975,17100.0
2005-06-13 10:40:00,48.88,48.97,48.87,48.97,21800.0,39.2055,39.2777,39.1975,39.2777,21800.0
2005-06-13 10:50:00,48.97,49.04,48.94,49.02,15400.0,39.2777,39.3338,39.2536,39.3178,15400.0
2005-06-13 11:00:00,49.02,49.3,49.02,49.27,19800.0,39.3178,39.5424,39.3178,39.5183,19800.0
2005-06-13 11:10:00,49.27,49.28,49.15,49.22,18800.0,39.5183,39.5263,39.4221,39.4782,18800.0
2005-06-13 11:20:00,49.22,49.3,49.13,49.21,17300.0,39.4782,39.5424,39.406,39.4702,17300.0
2005-06-13 11:30:00,49.22,49.32,49.22,49.3,9600.0,39.4782,39.5584,39.4782,39.5424,9600.0
2005-06-13 11:40:00,49.28,49.29,49.22,49.27,11800.0,39.5263,39.5344,39.4782,39.5183,11800.0
2005-06-13 11:50:00,49.26,49.3,49.26,49.3,7300.0,39.5103,39.5424,39.5103,39.5424,7300.0
2005-06-13 12:00:00,49.26,49.3,49.23,49.25,10200.0,39.5103,39.5424,39.4862,39.5023,10200.0
2005-06-13 12:10:00,49.25,49.25,49.15,49.21,9300.0,39.5023,39.5023,39.4221,39.4702,9300.0
2005-06-13 12:20:00,49.2,49.2,49.13,49.18,14200.0,39.4622,39.4622,39.406,39.4461,14200.0
2005-06-13 12:30:00,49.22,49.22,49.16,49.18,9900.0,39.4782,39.4782,39.4301,39.4461,9900.0
2005-06-13 12:40:00,49.18,49.2,49.11,49.17,16800.0,39.4461,39.4622,39.39,39.4381,16800.0
2005-06-13 12:50:00,49.16,49.28,49.16,49.24,15200.0,39.4301,39.5263,39.4301,39.4943,15200.0
2005-06-13 13:00:00,49.23,49.31,49.19,49.25,13100.0,39.4862,39.5504,39.4542,39.5023,13100.0
2005-06-13 13:10:00,49.25,49.26,49.2,49.2,12200.0,39.5023,39.5103,39.4622,39.4622,12200.0
2005-06-13 13:20:00,49.23,49.28,49.19,49.2,8400.0,39.4862,39.5263,39.4542,39.4622,8400.0
2005-06-13 13:30:00,49.21,49.21,49.18,49.21,12000.0,39.4702,39.4702,39.4461,39.4702,12000.0
2005-06-13 13:40:00,49.2,49.23,49.18,49.2,9500.0,39.4622,39.4862,39.4461,39.4622,9500.0
2005-06-13 13:50:00,49.21,49.24,49.18,49.2,11200.0,39.4702,39.4943,39.4461,39.4622,11200.0
2005-06-13 14:00:00,49.19,49.29,49.16,49.27,23900.0,39.4542,39.5344,39.4301,39.5183,23900.0
2005-06-13 14:10:00,49.27,49.27,49.18,49.2,8700.0,39.5183,39.5183,39.4461,39.4622,8700.0
2005-06-13 14:20:00,49.17,49.18,49.05,49.08,8100.0,39.4381,39.4461,39.3419,39.3659,8100.0
2005-06-13 14:30:00,49.05,49.15,49.01,49.13,20500.0,39.3419,39.4221,39.3098,39.406,20500.0
2005-06-13 14:40:00,49.15,49.18,49.13,49.18,12800.0,39.4221,39.4461,39.406,39.4461,12800.0
2005-06-13 14:50:00,49.18,49.2,49.11,49.11,11400.0,39.4461,39.4622,39.39,39.39,11400.0
2005-06-13 15:00:00,49.12,49.12,48.97,49.05,29700.0,39.398,39.398,39.2777,39.3419,29700.0
2005-06-13 15:10:00,49.05,49.1,48.95,48.99,19100.0,39.3419,39.382,39.2617,39.2937,19100.0
2005-06-13 15:20:00,48.97,49.02,48.93,49.0,25200.0,39.2777,39.3178,39.2456,39.3018,25200.0
2005-06-13 15:30:00,49.0,49.05,48.98,49.05,76000.0,39.3018,39.3419,39.2857,39.3419,76000.0
2005-06-13 15:40:00,49.05,49.08,49.0,49.08,20900.0,39.3419,39.3659,39.3018,39.3659,20900.0
2005-06-13 15:50:00,49.07,49.11,49.04,49.1,27500.0,39.3579,39.39,39.3338,39.382,27500.0
2005-06-14 09:30:00,49.08,49.16,49.0,49.12,23800.0,39.3659,39.4301,39.3018,39.398,23800.0
2005-06-14 09:40:00,49.14,49.29,49.14,49.2,18700.0,39.4141,39.5344,39.4141,39.4622,18700.0
2005-06-14 09:50:00,49.19,49.35,49.11,49.35,34200.0,39.4542,39.5825,39.39,39.5825,34200.0
2005-06-14 10:00:00,49.36,49.36,49.15,49.23,22000.0,39.5905,39.5905,39.4221,39.4862,22000.0
2005-06-14 10:10:00,49.23,49.49,49.21,49.44,29800.0,39.4862,39.6948,39.4702,39.6547,29800.0
2005-06-14 10:20:00,49.47,49.47,49.32,49.34,29500.0,39.6787,39.6787,39.5584,39.5745,29500.0
2005-06-14 10:30:00,49.34,49.39,49.33,49.38,37900.0,39.5745,39.6146,39.5665,39.6066,37900.0
2005-06-14 10:40:00,49.37,49.46,49.35,49.4,56100.0,39.5985,39.6707,39.5825,39.6226,56100.0
2005-06-14 10:50:00,49.43,49.5,49.38,49.49,34100.0,39.6467,39.7028,39.6066,39.6948,34100.0
2005-06-14 11:00:00,49.48,49.6,49.48,49.6,53900.0,39.6868,39.783,39.6868,39.783,53900.0
2005-06-14 11:10:00,49.6,49.62,49.56,49.57,21100.0,39.783,39.7991,39.7509,39.7589,21100.0
2005-06-14 11:20:00,49.57,49.58,49.47,49.49,170000.0,39.7589,39.767,39.6787,39.6948,170000.0
2005-06-14 11:30:00,49.49,49.58,49.48,49.57,22100.0,39.6948,39.767,39.6868,39.7589,22100.0
2005-06-14 11:40:00,49.56,49.61,49.53,49.6,25700.0,39.7509,39.791,39.7269,39.783,25700.0
2005-06-14 11:50:00,49.6,49.61,49.55,49.56,26900.0,39.783,39.791,39.7429,39.7509,26900.0
2005-06-14 12:00:00,49.57,49.57,49.51,49.54,14700.0,39.7589,39.7589,39.7108,39.7349,14700.0
2005-06-14 12:10:00,49.52,49.56,49.51,49.56,13500.0,39.7188,39.7509,39.7108,39.7509,13500.0
2005-06-14 12:20:00,49.54,49.54,49.51,49.51,6600.0,39.7349,39.7349,39.7108,39.7108,6600.0
2005-06-14 12:30:00,49.51,49.54,49.49,49.52,10000.0,39.7108,39.7349,39.6948,39.7188,10000.0
2005-06-14 12:40:00,49.53,49.58,49.5,49.56,15100.0,39.7269,39.767,39.7028,39.7509,15100.0
2005-06-14 12:50:00,49.58,49.58,49.53,49.53,10100.0,39.767,39.767,39.7269,39.7269,10100.0
2005-06-14 13:00:00,49.53,49.55,49.51,49.54,13500.0,39.7269,39.7429,39.7108,39.7349,13500.0
2005-06-14 13:10:00,49.54,49.57,49.52,49.55,15700.0,39.7349,39.7589,39.7188,39.7429,15700.0
2005-06-14 13:20:00,49.56,49.57,49.52,49.52,10700.0,39.7509,39.7589,39.7188,39.7188,10700.0
2005-06-14 13:30:00,49.52,49.56,49.5,49.56,18100.0,39.7188,39.7509,39.7028,39.7509,18100.0
2005-06-14 13:40:00,49.54,49.62,49.53,49.56,31800.0,39.7349,39.7991,39.7269,39.7509,31800.0
2005-06-14 13:50:00,49.56,49.7,49.56,49.69,19200.0,39.7509,39.8632,39.7509,39.8552,19200.0
2005-06-14 14:00:00,49.7,49.7,49.61,49.62,16500.0,39.8632,39.8632,39.791,39.7991,16500.0
2005-06-14 14:10:00,49.63,49.72,49.62,49.68,44300.0,39.8071,39.8793,39.7991,39.8472,44300.0
2005-06-14 14:20:00,49.68,49.7,49.61,49.63,65700.0,39.8472,39.8632,39.791,39.8071,65700.0
2005-06-14 14:30:00,49.64,49.64,49.57,49.6,35900.0,39.8151,39.8151,39.7589,39.783,35900.0
2005-06-14 14:40:00,49.61,49.74,49.61,49.67,47500.0,39.791,39.8953,39.791,39.8392,47500.0
2005-06-14 14:50:00,49.68,49.75,49.68,49.74,35000.0,39.8472,39.9033,39.8472,39.8953,35000.0
2005-06-14 15:00:00,49.75,49.78,49.69,49.78,52500.0,39.9033,39.9274,39.8552,39.9274,52500.0
2005-06-14 15:10:00,49.78,49.79,49.73,49.74,28100.0,39.9274,39.9354,39.8873,39.8953,28100.0
2005-06-14 15:20:00,49.74,49.78,49.74,49.75,22900.0,39.8953,39.9274,39.8953,39.9033,22900.0
2005-06-14 15:30:00,49.76,49.82,49.72,49.8,61300.0,39.9113,39.9595,39.8793,39.9434,61300.0
2005-06-14 15:40:00,49.8,50.02,49.8,49.97,184200.0,39.9434,40.1199,39.9434,40.0798,184200.0
2005-06-14 15:50:00,49.96,49.99,49.86,49.95,79000.0,40.0718,40.0958,39.9916,40.0637,79000.0
2005-06-15 09:30:00,50.13,50.19,49.99,49.99,55100.0,40.2081,40.2562,40.0958,40.0958,55100.0
2005-06-15 09:40:00,49.97,50.02,49.91,50.02,70300.0,40.0798,40.1199,40.0317,40.1199,70300.0
2005-06-15 09:50:00,50.01,50.03,49.96,49.96,27600.0,40.1119,40.1279,40.0718,40.0718,27600.0
2005-06-15 10:00:00,49.96,49.98,49.9,49.98,46800.0,40.0718,40.0878,40.0236,40.0878,46800.0
2005-06-15 10:10:00,49.96,49.99,49.9,49.92,25500.0,40.0718,40.0958,40.0236,40.0397,25500.0
2005-06-15 10:20:00,49.92,49.93,49.88,49.91,28600.0,40.0397,40.0477,40.0076,40.0317,28600.0
2005-06-15 10:30:00,49.91,49.95,49.84,49.86,76000.0,40.0317,40.0637,39.9755,39.9916,76000.0
2005-06-15 10:40:00,49.86,49.91,49.77,49.79,16200.0,39.9916,40.0317,39.9194,39.9354,16200.0
2005-06-15 10:50:00,49.78,49.81,49.71,49.74,47300.0,39.9274,39.9514,39.8712,39.8953,47300.0
2005-06-15 11:00:00,49.73,49.79,49.72,49.79,17700.0,39.8873,39.9354,39.8793,39.9354,17700.0
2005-06-15 11:10:00,49.8,49.8,49.73,49.73,20200.0,39.9434,39.9434,39.8873,39.8873,20200.0
2005-06-15 11:20:00,49.73,49.78,49.72,49.77,13500.0,39.8873,39.9274,39.8793,39.9194,13500.0
2005-06-15 11:30:00,49.78,49.8,49.74,49.75,14800.0,39.9274,39.9434,39.8953,39.9033,14800.0
2005-06-15 11:40:00,49.75,49.76,49.68,49.7,26400.0,39.9033,39.9113,39.8472,39.8632,26400.0
2005-06-15 11:50:00,49.73,49.78,49.7,49.73,32000.0,39.8873,39.9274,39.8632,39.8873,32000.0
2005-06-15 12:00:00,49.73,49.85,49.7,49.84,25500.0,39.8873,39.9835,39.8632,39.9755,25500.0
2005-06-15 12:10:00,49.84,49.9,49.82,49.86,39000.0,39.9755,40.0236,39.9595,39.9916,39000.0
2005-06-15 12:20:00,49.86,49.88,49.82,49.83,13000.0,39.9916,40.0076,39.9595,39.9675,13000.0
2005-06-15 12:30:00,49.85,49.87,49.82,49.84,16500.0,39.9835,39.9996,39.9595,39.9755,16500.0
2005-06-15 12:40:00,49.84,49.85,49.81,49.83,9500.0,39.9755,39.9835,39.9514,39.9675,9500.0
2005-06-15 12:50:00,49.82,49.83,49.81,49.82,9400.0,39.9595,39.9675,39.9514,39.9595,9400.0
2005-06-15 13:00:00,49.81,49.84,49.81,49.83,10900.0,39.9514,39.9755,39.9514,39.9675,10900.0
2005-06-15 13:10:00,49.84,49.84,49.77,49.77,12900.0,39.9755,39.9755,39.9194,39.9194,12900.0
2005-06-15 13:20:00,49.77,49.77,49.72,49.75,27500.0,39.9194,39.9194,39.8793,39.9033,27500.0
2005-06-15 13:30:00,49.75,49.78,49.72,49.72,24400.0,39.9033,39.9274,39.8793,39.8793,24400.0
2005-06-15 13:40:00,49.71,49.72,49.65,49.67,32200.0,39.8712,39.8793,39.8231,39.8392,32200.0
2005-06-15 13:50:00,49.66,49.76,49.65,49.72,19800.0,39.8311,39.9113,39.8231,39.8793,19800.0
2005-06-15 14:00:00,49.76,49.76,49.66,49.68,17600.0,39.9113,39.9113,39.8311,39.8472,17600.0
2005-06-15 14:10:00,49.68,49.82,49.66,49.82,47200.0,39.8472,39.9595,39.8311,39.9595,47200.0
2005-06-15 14:20:00,49.82,49.82,49.72,49.73,53600.0,39.9595,39.9595,39.8793,39.8873,53600.0
2005-06-15 14:30:00,49.73,49.73,49.64,49.7,82600.0,39.8873,39.8873,39.8151,39.8632,82600.0
2005-06-15 14:40:00,49.69,49.74,49.69,49.73,19200.0,39.8552,39.8953,39.8552,39.8873,19200.0
2005-06-15 14:50:00,49.73,49.76,49.72,49.73,14700.0,39.8873,39.9113,39.8793,39.8873,14700.0
2005-06-15 15:00:00,49.72,49.72,49.64,49.65,20800.0,39.8793,39.8793,39.8151,39.8231,20800.0
2005-06-15 15:10:00,49.64,49.66,49.1,49.36,187400.0,39.8151,39.8311,39.382,39.5905,187400.0
2005-06-15 15:20:00,49.36,49.38,49.1,49.15,153800.0,39.5905,39.6066,39.382,39.4221,153800.0
2005-06-15 15:30:00,49.14,49.25,49.1,49.25,132100.0,39.4141,39.5023,39.382,39.5023,132100.0
2005-06-15 15:40:00,49.25,49.37,49.25,49.28,76200.0,39.5023,39.5985,39.5023,39.5263,76200.0
2005-06-15 15:50:00,49.27,49.4,49.25,49.3,164600.0,39.5183,39.6226,39.5023,39.5424,164600.0
2005-06-16 09:30:00,50.5,50.5,49.32,49.98,210900.0,40.5049,40.5049,39.5584,40.0878,210900.0
2005-06-16 09:40:00,49.99,50.19,49.88,49.88,57400.0,40.0958,40.2562,40.0076,40.0076,57400.0
2005-06-16 09:50:00,49.88,49.89,49.7,49.76,56800.0,40.0076,40.0156,39.8632,39.9113,56800.0
2005-06-16 10:00:00,49.75,49.88,49.74,49.82,35300.0,39.9033,40.0076,39.8953,39.9595,35300.0
2005-06-16 10:10:00,49.8,49.86,49.65,49.73,16800.0,39.9434,39.9916,39.8231,39.8873,16800.0
2005-06-16 10:20:00,49.72,49.75,49.56,49.6,30300.0,39.8793,39.9033,39.7509,39.783,30300.0
2005-06-16 10:30:00,49.6,49.68,49.52,49.66,26800.0,39.783,39.8472,39.7188,39.8311,26800.0
2005-06-16 10:40:00,49.66,49.94,49.66,49.9,45400.0,39.8311,40.0557,39.8311,40.0236,45400.0
2005-06-16 10:50:00,49.88,49.9,49.7,49.7,16400.0,40.0076,40.0236,39.8632,39.8632,16400.0
2005-06-16 11:00:00,49.72,49.84,49.7,49.8,17800.0,39.8793,39.9755,39.8632,39.9434,17800.0
2005-06-16 11:10:00,49.79,49.79,49.63,49.64,13900.0,39.9354,39.9354,39.8071,39.8151,13900.0
2005-06-16 11:20:00,49.63,49.67,49.51,49.52,12500.0,39.8071,39.8392,39.7108,39.7188,12500.0
2005-06-16 11:30:00,49.5,49.65,49.5,49.58,10400.0,39.7028,39.8231,39.7028,39.767,10400.0
2005-06-16 11:40:00,49.58,49.6,49.5,49.6,10100.0,39.767,39.783,39.7028,39.783,10100.0
2005-06-16 11:50:00,49.56,49.6,49.53,49.58,7100.0,39.7509,39.783,39.7269,39.767,7100.0
2005-06-16 12:00:00,49.54,49.58,49.4,49.4,30600.0,39.7349,39.767,39.6226,39.6226,30600.0
2005-06-16 12:10:00,49.4,49.54,49.33,49.41,33900.0,39.6226,39.7349,39.5665,39.6306,33900.0
2005-06-16 12:20:00,49.41,49.41,49.36,49.37,14000.0,39.6306,39.6306,39.5905,39.5985,14000.0
2005-06-16 12:30:00,49.37,49.51,49.36,49.49,29100.0,39.5985,39.7108,39.5905,39.6948,29100.0
2005-06-16 12:40:00,49.48,49.54,49.46,49.52,15100.0,39.6868,39.7349,39.6707,39.7188,15100.0
2005-06-16 12:50:00,49.52,49.52,49.44,49.47,7500.0,39.7188,39.7188,39.6547,39.6787,7500.0
2005-06-16 13:00:00,49.5,49.51,49.46,49.46,7600.0,39.7028,39.7108,39.6707,39.6707,7600.0
2005-06-16 13:10:00,49.46,49.55,49.44,49.5,18500.0,39.6707,39.7429,39.6547,39.7028,18500.0
2005-06-16 13:20:00,49.49,49.5,49.45,49.45,4400.0,39.6948,39.7028,39.6627,39.6627,4400.0
2005-06-16 13:30:00,49.45,49.55,49.45,49.47,15900.0,39.6627,39.7429,39.6627,39.6787,15900.0
2005-06-16 13:40:00,49.47,49.5,49.42,49.42,10600.0,39.6787,39.7028,39.6386,39.6386,10600.0
2005-06-16 13:50:00,49.43,49.45,49.39,49.44,12500.0,39.6467,39.6627,39.6146,39.6547,12500.0
2005-06-16 14:00:00,49.45,49.49,49.43,49.44,11300.0,39.6627,39.6948,39.6467,39.6547,11300.0
2005-06-16 14:10:00,49.43,49.47,49.35,49.39,11300.0,39.6467,39.6787,39.5825,39.6146,11300.0
2005-06-16 14:20:00,49.37,49.43,49.35,49.38,14600.0,39.5985,39.6467,39.5825,39.6066,14600.0
2005-06-16 14:30:00,49.38,49.45,49.36,49.45,19300.0,39.6066,39.6627,39.5905,39.6627,19300.0
2005-06-16 14:40:00,49.44,49.52,49.41,49.43,28500.0,39.6547,39.7188,39.6306,39.6467,28500.0
2005-06-16 14:50:00,49.45,49.58,49.45,49.57,14700.0,39.6627,39.767,39.6627,39.7589,14700.0
2005-06-16 15:00:00,49.57,49.59,49.5,49.51,21800.0,39.7589,39.775,39.7028,39.7108,21800.0
2005-06-16 15:10:00,49.5,49.6,49.48,49.56,39200.0,39.7028,39.783,39.6868,39.7509,39200.0
2005-06-16 15:20:00,49.56,49.56,49.46,49.47,48000.0,39.7509,39.7509,39.6707,39.6787,48000.0
2005-06-16 15:30:00,49.47,49.5,49.41,49.43,57400.0,39.6787,39.7028,39.6306,39.6467,57400.0
2005-06-16 15:40:00,49.44,49.51,49.43,49.49,63100.0,39.6547,39.7108,39.6467,39.6948,63100.0
2005-06-16 15:50:00,49.49,49.52,49.44,49.44,44100.0,39.6948,39.7188,39.6547,39.6547,44100.0
2005-06-17 09:30:00,49.9,49.9,49.12,49.16,489200.0,40.0236,40.0236,39.398,39.4301,489200.0
2005-06-17 09:40:00,49.17,49.39,49.17,49.24,81200.0,39.4381,39.6146,39.4381,39.4943,81200.0
2005-06-17 09:50:00,49.23,49.3,49.14,49.27,62300.0,39.4862,39.5424,39.4141,39.5183,62300.0
2005-06-17 10:00:00,49.2,49.27,49.1,49.15,31800.0,39.4622,39.5183,39.382,39.4221,31800.0
2005-06-17 10:10:00,49.14,49.17,49.06,49.12,20300.0,39.4141,39.4381,39.3499,39.398,20300.0
2005-06-17 10:20:00,49.12,49.21,49.1,49.12,36100.0,39.398,39.4702,39.382,39.398,36100.0
2005-06-17 10:30:00,49.12,49.21,49.12,49.17,27000.0,39.398,39.4702,39.398,39.4381,27000.0
2005-06-17 10:40:00,49.17,49.17,49.05,49.11,44000.0,39.4381,39.4381,39.3419,39.39,44000.0
2005-06-17 10:50:00,49.11,49.18,49.1,49.11,27900.0,39.39,39.4461,39.382,39.39,27900.0
2005-06-17 11:00:00,49.12,49.2,49.12,49.17,22900.0,39.398,39.4622,39.398,39.4381,22900.0
2005-06-17 11:10:00,49.18,49.2,49.14,49.18,37500.0,39.4461,39.4622,39.4141,39.4461,37500.0
2005-06-17 11:20:00,49.18,49.26,49.16,49.2,34100.0,39.4461,39.5103,39.4301,39.4622,34100.0
2005-06-17 11:30:00,49.2,49.25,49.17,49.21,42800.0,39.4622,39.5023,39.4381,39.4702,42800.0
2005-06-17 11:40:00,49.2,49.23,49.15,49.19,18300.0,39.4622,39.4862,39.4221,39.4542,18300.0
2005-06-17 11:50:00,49.21,49.23,49.17,49.19,11900.0,39.4702,39.4862,39.4381,39.4542,11900.0
2005-06-17 12:00:00,49.18,49.2,49.16,49.18,9200.0,39.4461,39.4622,39.4301,39.4461,9200.0
2005-06-17 12:10:00,49.18,49.21,49.18,49.21,7700.0,39.4461,39.4702,39.4461,39.4702,7700.0
2005-06-17 12:20:00,49.21,49.21,49.08,49.11,23700.0,39.4702,39.4702,39.3659,39.39,23700.0
2005-06-17 12:30:00,49.11,49.15,49.1,49.14,14300.0,39.39,39.4221,39.382,39.4141,14300.0
2005-06-17 12:40:00,49.15,49.2,49.14,49.17,17900.0,39.4221,39.4622,39.4141,39.4381,17900.0
2005-06-17 12:50:00,49.16,49.21,49.15,49.19,7800.0,39.4301,39.4702,39.4221,39.4542,7800.0
2005-06-17 13:00:00,49.18,49.2,49.15,49.2,16800.0,39.4461,39.4622,39.4221,39.4622,16800.0
2005-06-17 13:10:00,49.2,49.27,49.19,49.23,35200.0,39.4622,39.5183,39.4542,39.4862,35200.0
2005-06-17 13:20:00,49.21,49.21,49.19,49.21,8700.0,39.4702,39.4702,39.4542,39.4702,8700.0
2005-06-17 13:30:00,49.21,49.29,49.21,49.25,45700.0,39.4702,39.5344,39.4702,39.5023,45700.0
2005-06-17 13:40:00,49.25,49.29,49.2,49.29,18600.0,39.5023,39.5344,39.4622,39.5344,18600.0
2005-06-17 13:50:00,49.29,49.31,49.27,49.28,16200.0,39.5344,39.5504,39.5183,39.5263,16200.0
2005-06-17 14:00:00,49.28,49.35,49.26,49.35,15400.0,39.5263,39.5825,39.5103,39.5825,15400.0
2005-06-17 14:10:00,49.35,49.35,49.28,49.31,14200.0,39.5825,39.5825,39.5263,39.5504,14200.0
2005-06-17 14:20:00,49.31,49.33,49.25,49.27,17100.0,39.5504,39.5665,39.5023,39.5183,17100.0
2005-06-17 14:30:00,49.27,49.32,49.25,49.31,18400.0,39.5183,39.5584,39.5023,39.5504,18400.0
2005-06-17 14:40:00,49.3,49.35,49.3,49.31,18800.0,39.5424,39.5825,39.5424,39.5504,18800.0
2005-06-17 14:50:00,49.32,49.33,49.29,49.33,34500.0,39.5584,39.5665,39.5344,39.5665,34500.0
2005-06-17 15:00:00,49.33,49.38,49.32,49.37,23200.0,39.5665,39.6066,39.5584,39.5985,23200.0
2005-06-17 15:10:00,49.36,49.42,49.35,49.42,21900.0,39.5905,39.6386,39.5825,39.6386,21900.0
2005-06-17 15:20:00,49.44,49.44,49.34,49.35,21800.0,39.6547,39.6547,39.5745,39.5825,21800.0
2005-06-17 15:30:00,49.35,49.4,49.28,49.32,29100.0,39.5825,39.6226,39.5263,39.5584,29100.0
2005-06-17 15:40:00,49.32,49.34,49.28,49.34,29400.0,39.5584,39.5745,39.5263,39.5745,29400.0
2005-06-17 15:50:00,49.34,49.37,49.3,49.35,46400.0,39.5745,39.5985,39.5424,39.5825,46400.0
2005-06-20 09:30:00,49.03,49.07,48.89,49.07,36300.0,39.3258,39.3579,39.2135,39.3579,36300.0
2005-06-20 09:40:00,49.07,49.15,48.95,48.99,11200.0,39.3579,39.4221,39.2617,39.2937,11200.0
2005-06-20 09:50:00,49.01,49.1,48.92,49.04,22700.0,39.3098,39.382,39.2376,39.3338,22700.0
2005-06-20 10:00:00,49.05,49.08,48.95,49.01,32500.0,39.3419,39.3659,39.2617,39.3098,32500.0
2005-06-20 10:10:00,49.0,49.01,48.91,48.91,11000.0,39.3018,39.3098,39.2296,39.2296,11000.0
2005-06-20 10:20:00,48.92,48.98,48.91,48.96,25800.0,39.2376,39.2857,39.2296,39.2697,25800.0
2005-06-20 10:30:00,48.96,49.13,48.93,49.13,24700.0,39.2697,39.406,39.2456,39.406,24700.0
2005-06-20 10:40:00,49.13,49.19,49.06,49.12,18600.0,39.406,39.4542,39.3499,39.398,18600.0
2005-06-20 10:50:00,49.12,49.14,49.03,49.14,9200.0,39.398,39.4141,39.3258,39.4141,9200.0
2005-06-20 11:00:00,49.17,49.2,49.07,49.07,20800.0,39.4381,39.4622,39.3579,39.3579,20800.0
2005-06-20 11:10:00,49.06,49.1,49.05,49.1,41100.0,39.3499,39.382,39.3419,39.382,41100.0
2005-06-20 11:20:00,49.09,49.14,49.07,49.11,45100.0,39.374,39.4141,39.3579,39.39,45100.0
2005-06-20 11:30:00,49.11,49.2,49.11,49.14,30200.0,39.39,39.4622,39.39,39.4141,30200.0
2005-06-20 11:40:00,49.12,49.14,49.05,49.07,55700.0,39.398,39.4141,39.3419,39.3579,55700.0
2005-06-20 11:50:00,49.08,49.17,49.08,49.12,41200.0,39.3659,39.4381,39.3659,39.398,41200.0
2005-06-20 12:00:00,49.13,49.15,48.98,49.1,31200.0,39.406,39.4221,39.2857,39.382,31200.0
2005-06-20 12:10:00,49.1,49.15,49.07,49.15,30000.0,39.382,39.4221,39.3579,39.4221,30000.0
2005-06-20 12:20:00,49.15,49.19,49.05,49.14,35200.0,39.4221,39.4542,39.3419,39.4141,35200.0
2005-06-20 12:30:00,49.11,49.2,49.11,49.2,31800.0,39.39,39.4622,39.39,39.4622,31800.0
2005-06-20 12:40:00,49.2,49.2,49.12,49.16,17600.0,39.4622,39.4622,39.398,39.4301,17600.0
2005-06-20 12:50:00,49.16,49.2,49.16,49.17,10000.0,39.4301,39.4622,39.4301,39.4381,10000.0
2005-06-20 13:00:00,49.17,49.17,49.03,49.05,13000.0,39.4381,39.4381,39.3258,39.3419,13000.0
2005-06-20 13:10:00,49.05,49.12,49.04,49.12,14100.0,39.3419,39.398,39.3338,39.398,14100.0
2005-06-20 13:20:00,49.12,49.21,49.06,49.14,22300.0,39.398,39.4702,39.3499,39.4141,22300.0
2005-06-20 13:30:00,49.14,49.17,49.1,49.12,12900.0,39.4141,39.4381,39.382,39.398,12900.0
2005-06-20 13:40:00,49.12,49.17,49.12,49.15,9500.0,39.398,39.4381,39.398,39.4221,9500.0
2005-06-20 13:50:00,49.15,49.19,49.13,49.19,25800.0,39.4221,39.4542,39.406,39.4542,25800.0
2005-06-20 14:00:00,49.18,49.2,49.1,49.11,17400.0,39.4461,39.4622,39.382,39.39,17400.0
2005-06-20 14:10:00,49.11,49.29,49.11,49.28,39300.0,39.39,39.5344,39.39,39.5263,39300.0
2005-06-20 14:20:00,49.29,49.35,49.25,49.34,37700.0,39.5344,39.5825,39.5023,39.5745,37700.0
2005-06-20 14:30:00,49.35,49.35,49.21,49.27,35900.0,39.5825,39.5825,39.4702,39.5183,35900.0
2005-06-20 14:40:00,49.27,49.41,49.27,49.37,25000.0,39.5183,39.6306,39.5183,39.5985,25000.0
2005-06-20 14:50:00,49.38,49.38,49.32,49.36,14600.0,39.6066,39.6066,39.5584,39.5905,14600.0
2005-06-20 15:00:00,49.37,49.45,49.32,49.44,37200.0,39.5985,39.6627,39.5584,39.6547,37200.0
2005-06-20 15:10:00,49.43,49.54,49.41,49.53,56000.0,39.6467,39.7349,39.6306,39.7269,56000.0
2005-06-20 15:20:00,49.53,49.61,49.52,49.58,80400.0,39.7269,39.791,39.7188,39.767,80400.0
2005-06-20 15:30:00,49.59,49.61,49.55,49.56,51600.0,39.775,39.791,39.7429,39.7509,51600.0
2005-06-20 15:40:00,49.56,49.57,49.46,49.56,44800.0,39.7509,39.7589,39.6707,39.7509,44800.0
2005-06-20 15:50:00,49.56,49.57,49.45,49.45,52900.0,39.7509,39.7589,39.6627,39.6627,52900.0
2005-06-21 09:30:00,49.18,49.23,49.06,49.19,45800.0,39.4461,39.4862,39.3499,39.4542,45800.0
2005-06-21 09:40:00,49.19,49.21,49.06,49.16,34500.0,39.4542,39.4702,39.3499,39.4301,34500.0
2005-06-21 09:50:00,49.19,49.19,49.03,49.07,23700.0,39.4542,39.4542,39.3258,39.3579,23700.0
2005-06-21 10:00:00,49.02,49.06,48.9,48.95,27700.0,39.3178,39.3499,39.2216,39.2617,27700.0
2005-06-21 10:10:00,48.93,48.96,48.78,48.78,41100.0,39.2456,39.2697,39.1253,39.1253,41100.0
2005-06-21 10:20:00,48.78,48.83,48.67,48.79,41400.0,39.1253,39.1654,39.0371,39.1333,41400.0
2005-06-21 10:30:00,48.79,48.88,48.75,48.79,33200.0,39.1333,39.2055,39.1012,39.1333,33200.0
2005-06-21 10:40:00,48.82,48.83,48.75,48.75,33300.0,39.1574,39.1654,39.1012,39.1012,33300.0
2005-06-21 10:50:00,48.77,48.78,48.71,48.77,39800.0,39.1173,39.1253,39.0692,39.1173,39800.0
2005-06-21 11:00:00,48.75,48.77,48.71,48.73,33200.0,39.1012,39.1173,39.0692,39.0852,33200.0
2005-06-21 11:10:00,48.73,48.78,48.72,48.77,26500.0,39.0852,39.1253,39.0772,39.1173,26500.0
2005-06-21 11:20:00,48.76,48.77,48.72,48.75,21800.0,39.1093,39.1173,39.0772,39.1012,21800.0
2005-06-21 11:30:00,48.74,48.8,48.74,48.8,17700.0,39.0932,39.1414,39.0932,39.1414,17700.0
2005-06-21 11:40:00,48.79,48.82,48.77,48.8,7400.0,39.1333,39.1574,39.1173,39.1414,7400.0
2005-06-21 11:50:00,48.81,48.81,48.7,48.7,16500.0,39.1494,39.1494,39.0611,39.0611,16500.0
2005-06-21 12:00:00,48.69,48.74,48.68,48.68,19700.0,39.0531,39.0932,39.0451,39.0451,19700.0
2005-06-21 12:10:00,48.69,48.75,48.67,48.67,33000.0,39.0531,39.1012,39.0371,39.0371,33000.0
2005-06-21 12:20:00,48.69,48.72,48.63,48.63,15400.0,39.0531,39.0772,39.005,39.005,15400.0
2005-06-21 12:30:00,48.63,48.64,48.6,48.64,22200.0,39.005,39.013,38.9809,39.013,22200.0
2005-06-21 12:40:00,48.65,48.69,48.63,48.65,11300.0,39.021,39.0531,39.005,39.021,11300.0
2005-06-21 12:50:00,48.64,48.64,48.56,48.56,16700.0,39.013,39.013,38.9489,38.9489,16700.0
2005-06-21 13:00:00,48.56,48.58,48.55,48.56,10700.0,38.9489,38.9649,38.9408,38.9489,10700.0
2005-06-21 13:10:00,48.55,48.58,48.53,48.55,22100.0,38.9408,38.9649,38.9248,38.9408,22100.0
2005-06-21 13:20:00,48.55,48.58,48.52,48.58,26000.0,38.9408,38.9649,38.9168,38.9649,26000.0
2005-06-21 13:30:00,48.58,48.59,48.55,48.55,15800.0,38.9649,38.9729,38.9408,38.9408,15800.0
2005-06-21 13:40:00,48.55,48.6,48.54,48.56,17900.0,38.9408,38.9809,38.9328,38.9489,17900.0
2005-06-21 13:50:00,48.55,48.62,48.53,48.62,11800.0,38.9408,38.997,38.9248,38.997,11800.0
2005-06-21 14:00:00,48.63,48.74,48.63,48.73,19700.0,39.005,39.0932,39.005,39.0852,19700.0
2005-06-21 14:10:00,48.73,48.88,48.73,48.87,28800.0,39.0852,39.2055,39.0852,39.1975,28800.0
2005-06-21 14:20:00,48.87,48.91,48.85,48.87,13800.0,39.1975,39.2296,39.1815,39.1975,13800.0
2005-06-21 14:30:00,48.87,48.89,48.82,48.87,21500.0,39.1975,39.2135,39.1574,39.1975,21500.0
2005-06-21 14:40:00,48.88,48.93,48.85,48.89,20200.0,39.2055,39.2456,39.1815,39.2135,20200.0
2005-06-21 14:50:00,48.89,48.96,48.87,48.95,25000.0,39.2135,39.2697,39.1975,39.2617,25000.0
2005-06-21 15:00:00,48.96,48.99,48.83,48.83,65100.0,39.2697,39.2937,39.1654,39.1654,65100.0
2005-06-21 15:10:00,48.82,48.83,48.76,48.78,46300.0,39.1574,39.1654,39.1093,39.1253,46300.0
2005-06-21 15:20:00,48.78,48.79,48.75,48.76,32100.0,39.1253,39.1333,39.1012,39.1093,32100.0
2005-06-21 15:30:00,48.76,48.87,48.75,48.84,49900.0,39.1093,39.1975,39.1012,39.1734,49900.0
2005-06-21 15:40:00,48.84,48.87,48.8,48.84,35700.0,39.1734,39.1975,39.1414,39.1734,35700.0
2005-06-21 15:50:00,48.85,48.89,48.76,48.83,77900.0,39.1815,39.2135,39.1093,39.1654,77900.0
2005-06-22 09:30:00,47.75,48.0,47.39,47.81,315500.0,38.2992,38.4997,38.0104,38.3473,315500.0
2005-06-22 09:40:00,47.82,48.4,47.73,48.4,192900.0,38.3553,38.8205,38.2831,38.8205,192900.0
2005-06-22 09:50:00,48.38,48.38,48.2,48.31,194600.0,38.8045,38.8045,38.6601,38.7483,194600.0
2005-06-22 10:00:00,48.31,48.46,48.28,48.4,84500.0,38.7483,38.8686,38.7243,38.8205,84500.0
2005-06-22 10:10:00,48.4,48.4,48.06,48.17,101900.0,38.8205,38.8205,38.5478,38.636,101900.0
2005-06-22 10:20:00,48.18,48.32,48.17,48.22,71400.0,38.6441,38.7564,38.636,38.6761,71400.0
2005-06-22 10:30:00,48.19,48.32,48.19,48.22,43000.0,38.6521,38.7564,38.6521,38.6761,43000.0
2005-06-22 10:40:00,48.22,48.37,48.19,48.2,61600.0,38.6761,38.7965,38.6521,38.6601,61600.0
2005-06-22 10:50:00,48.2,48.21,48.09,48.17,53200.0,38.6601,38.6681,38.5719,38.636,53200.0
2005-06-22 11:00:00,48.19,48.19,48.05,48.08,40300.0,38.6521,38.6521,38.5398,38.5639,40300.0
2005-06-22 11:10:00,48.07,48.13,48.03,48.04,23300.0,38.5558,38.604,38.5238,38.5318,23300.0
2005-06-22 11:20:00,48.03,48.16,48.01,48.16,63700.0,38.5238,38.628,38.5077,38.628,63700.0
2005-06-22 11:30:00,48.15,48.26,48.08,48.16,44500.0,38.62,38.7082,38.5639,38.628,44500.0
2005-06-22 11:40:00,48.16,48.25,48.16,48.17,35700.0,38.628,38.7002,38.628,38.636,35700.0
2005-06-22 11:50:00,48.18,48.19,48.06,48.11,35500.0,38.6441,38.6521,38.5478,38.5879,35500.0
2005-06-22 12:00:00,48.15,48.22,48.09,48.2,70500.0,38.62,38.6761,38.5719,38.6601,70500.0
2005-06-22 12:10:00,48.2,48.21,48.03,48.06,56100.0,38.6601,38.6681,38.5238,38.5478,56100.0
2005-06-22 12:20:00,48.05,48.17,48.03,48.12,22000.0,38.5398,38.636,38.5238,38.5959,22000.0
2005-06-22 12:30:00,48.11,48.11,48.06,48.08,46000.0,38.5879,38.5879,38.5478,38.5639,46000.0
2005-06-22 12:40:00,48.07,48.11,48.06,48.1,11300.0,38.5558,38.5879,38.5478,38.5799,11300.0
2005-06-22 12:50:00,48.11,48.11,48.05,48.05,34100.0,38.5879,38.5879,38.5398,38.5398,34100.0
2005-06-22 13:00:00,48.07,48.09,48.03,48.03,41100.0,38.5558,38.5719,38.5238,38.5238,41100.0
2005-06-22 13:10:00,48.03,48.05,47.98,47.99,58000.0,38.5238,38.5398,38.4836,38.4917,58000.0
2005-06-22 13:20:00,47.98,47.99,47.88,47.9,53500.0,38.4836,38.4917,38.4034,38.4195,53500.0
2005-06-22 13:30:00,47.9,47.9,47.73,47.73,103700.0,38.4195,38.4195,38.2831,38.2831,103700.0
2005-06-22 13:40:00,47.73,47.81,47.68,47.78,75100.0,38.2831,38.3473,38.243,38.3232,75100.0
2005-06-22 13:50:00,47.78,47.8,47.76,47.8,66800.0,38.3232,38.3393,38.3072,38.3393,66800.0
2005-06-22 14:00:00,47.8,47.8,47.69,47.77,90100.0,38.3393,38.3393,38.251,38.3152,90100.0
2005-06-22 14:10:00,47.77,47.8,47.61,47.62,88200.0,38.3152,38.3393,38.1869,38.1949,88200.0
2005-06-22 14:20:00,47.63,47.66,47.55,47.66,96900.0,38.2029,38.227,38.1388,38.227,96900.0
2005-06-22 14:30:00,47.67,47.67,47.53,47.65,77600.0,38.235,38.235,38.1227,38.219,77600.0
2005-06-22 14:40:00,47.63,47.72,47.53,47.68,84700.0,38.2029,38.2751,38.1227,38.243,84700.0
2005-06-22 14:50:00,47.67,47.76,47.63,47.75,90200.0,38.235,38.3072,38.2029,38.2992,90200.0
2005-06-22 15:00:00,47.75,47.9,47.75,47.79,60400.0,38.2992,38.4195,38.2992,38.3313,60400.0
2005-06-22 15:10:00,47.79,47.87,47.78,47.85,75400.0,38.3313,38.3954,38.3232,38.3794,75400.0
2005-06-22 15:20:00,47.85,47.87,47.8,47.86,61100.0,38.3794,38.3954,38.3393,38.3874,61100.0
2005-06-22 15:30:00,47.86,47.96,47.86,47.91,125300.0,38.3874,38.4676,38.3874,38.4275,125300.0
2005-06-22 15:40:00,47.91,47.93,47.75,47.78,146300.0,38.4275,38.4435,38.2992,38.3232,146300.0
2005-06-22 15:50:00,47.79,47.8,47.71,47.75,180500.0,38.3313,38.3393,38.2671,38.2992,180500.0
2005-06-23 09:30:00,47.65,47.7,47.41,47.5,89500.0,38.219,38.2591,38.0265,38.0987,89500.0
2005-06-23 09:40:00,47.49,47.62,47.49,47.5,112900.0,38.0906,38.1949,38.0906,38.0987,112900.0
2005-06-23 09:50:00,47.49,47.54,47.4,47.44,44200.0,38.0906,38.1307,38.0184,38.0505,44200.0
2005-06-23 10:00:00,47.45,47.54,47.45,47.53,20900.0,38.0585,38.1307,38.0585,38.1227,20900.0
2005-06-23 10:10:00,47.52,47.54,47.3,47.32,49100.0,38.1147,38.1307,37.9382,37.9543,49100.0
2005-06-23 10:20:00,47.31,47.44,47.31,47.4,50400.0,37.9463,38.0505,37.9463,38.0184,50400.0
2005-06-23 10:30:00,47.4,47.4,47.32,47.4,43000.0,38.0184,38.0184,37.9543,38.0184,43000.0
2005-06-23 10:40:00,47.4,47.4,47.34,47.38,19500.0,38.0184,38.0184,37.9703,38.0024,19500.0
2005-06-23 10:50:00,47.37,47.42,47.36,47.42,25100.0,37.9944,38.0345,37.9864,38.0345,25100.0
2005-06-23 11:00:00,47.41,47.45,47.35,47.43,35900.0,38.0265,38.0585,37.9783,38.0425,35900.0
2005-06-23 11:10:00,47.45,47.58,47.41,47.55,40700.0,38.0585,38.1628,38.0265,38.1388,40700.0
2005-06-23 11:20:00,47.55,47.61,47.54,47.58,45400.0,38.1388,38.1869,38.1307,38.1628,45400.0
2005-06-23 11:30:00,47.6,47.6,47.51,47.55,27800.0,38.1789,38.1789,38.1067,38.1388,27800.0
2005-06-23 11:40:00,47.57,47.57,47.45,47.56,15500.0,38.1548,38.1548,38.0585,38.1468,15500.0
2005-06-23 11:50:00,47.57,47.57,47.38,47.45,59200.0,38.1548,38.1548,38.0024,38.0585,59200.0
2005-06-23 12:00:00,47.45,47.47,47.38,47.4,23600.0,38.0585,38.0746,38.0024,38.0184,23600.0
2005-06-23 12:10:00,47.41,47.48,47.4,47.47,32100.0,38.0265,38.0826,38.0184,38.0746,32100.0
2005-06-23 12:20:00,47.47,47.47,47.41,47.41,24000.0,38.0746,38.0746,38.0265,38.0265,24000.0
2005-06-23 12:30:00,47.41,47.44,47.39,47.44,14500.0,38.0265,38.0505,38.0104,38.0505,14500.0
2005-06-23 12:40:00,47.43,47.44,47.39,47.42,11400.0,38.0425,38.0505,38.0104,38.0345,11400.0
2005-06-23 12:50:00,47.41,47.41,47.36,47.36,9600.0,38.0265,38.0265,37.9864,37.9864,9600.0
2005-06-23 13:00:00,47.37,47.4,47.33,47.38,20900.0,37.9944,38.0184,37.9623,38.0024,20900.0
2005-06-23 13:10:00,47.37,47.39,47.34,47.37,31500.0,37.9944,38.0104,37.9703,37.9944,31500.0
2005-06-23 13:20:00,47.37,47.38,47.25,47.26,39900.0,37.9944,38.0024,37.8981,37.9062,39900.0
2005-06-23 13:30:00,47.25,47.28,47.13,47.13,33800.0,37.8981,37.9222,37.8019,37.8019,33800.0
2005-06-23 13:40:00,47.09,47.23,47.05,47.09,51600.0,37.7698,37.8821,37.7377,37.7698,51600.0
2005-06-23 13:50:00,47.1,47.1,47.0,47.06,77800.0,37.7778,37.7778,37.6976,37.7457,77800.0
2005-06-23 14:00:00,47.08,47.08,47.0,47.06,28400.0,37.7618,37.7618,37.6976,37.7457,28400.0
2005-06-23 14:10:00,47.06,47.06,46.94,47.04,47000.0,37.7457,37.7457,37.6495,37.7297,47000.0
2005-06-23 14:20:00,47.03,47.1,47.02,47.06,24600.0,37.7217,37.7778,37.7137,37.7457,24600.0
2005-06-23 14:30:00,47.05,47.14,47.0,47.14,27700.0,37.7377,37.8099,37.6976,37.8099,27700.0
2005-06-23 14:40:00,47.13,47.14,47.05,47.14,29400.0,37.8019,37.8099,37.7377,37.8099,29400.0
2005-06-23 14:50:00,47.13,47.16,47.02,47.1,32100.0,37.8019,37.8259,37.7137,37.7778,32100.0
2005-06-23 15:00:00,47.1,47.16,46.97,46.97,45300.0,37.7778,37.8259,37.6735,37.6735,45300.0
2005-06-23 15:10:00,47.0,47.1,46.99,47.09,34500.0,37.6976,37.7778,37.6896,37.7698,34500.0
2005-06-23 15:20:00,47.09,47.09,46.89,46.99,59500.0,37.7698,37.7698,37.6094,37.6896,59500.0
2005-06-23 15:30:00,46.98,47.01,46.89,46.99,49000.0,37.6816,37.7056,37.6094,37.6896,49000.0
2005-06-23 15:40:00,46.98,47.04,46.91,47.04,59800.0,37.6816,37.7297,37.6254,37.7297,59800.0
2005-06-23 15:50:00,47.04,47.05,46.95,47.05,94400.0,37.7297,37.7377,37.6575,37.7377,94400.0
2005-06-24 09:30:00,46.99,46.99,46.75,46.92,32100.0,37.6896,37.6896,37.4971,37.6334,32100.0
2005-06-24 09:40:00,46.94,46.95,46.8,46.91,27600.0,37.6495,37.6575,37.5372,37.6254,27600.0
2005-06-24 09:50:00,46.93,46.98,46.86,46.93,16000.0,37.6415,37.6816,37.5853,37.6415,16000.0
2005-06-24 10:00:00,46.93,47.17,46.9,47.1,53100.0,37.6415,37.834,37.6174,37.7778,53100.0
2005-06-24 10:10:00,47.12,47.2,47.08,47.14,77300.0,37.7939,37.858,37.7618,37.8099,77300.0
2005-06-24 10:20:00,47.15,47.16,46.99,47.03,45600.0,37.8179,37.8259,37.6896,37.7217,45600.0
2005-06-24 10:30:00,47.02,47.13,47.0,47.13,27800.0,37.7137,37.8019,37.6976,37.8019,27800.0
2005-06-24 10:40:00,47.13,47.29,47.13,47.23,72400.0,37.8019,37.9302,37.8019,37.8821,72400.0
2005-06-24 10:50:00,47.22,47.22,46.97,47.07,22900.0,37.8741,37.8741,37.6735,37.7538,22900.0
2005-06-24 11:00:00,47.04,47.15,47.01,47.09,15700.0,37.7297,37.8179,37.7056,37.7698,15700.0
2005-06-24 11:10:00,47.09,47.18,47.01,47.15,38600.0,37.7698,37.842,37.7056,37.8179,38600.0
2005-06-24 11:20:00,47.15,47.18,47.13,47.15,60400.0,37.8179,37.842,37.8019,37.8179,60400.0
2005-06-24 11:30:00,47.15,47.23,47.11,47.16,35000.0,37.8179,37.8821,37.7858,37.8259,35000.0
2005-06-24 11:40:00,47.16,47.32,47.15,47.32,24500.0,37.8259,37.9543,37.8179,37.9543,24500.0
2005-06-24 11:50:00,47.32,47.32,47.19,47.29,38600.0,37.9543,37.9543,37.85,37.9302,38600.0
2005-06-24 12:00:00,47.27,47.31,47.26,47.28,8500.0,37.9142,37.9463,37.9062,37.9222,8500.0
2005-06-24 12:10:00,47.26,47.36,47.25,47.28,45800.0,37.9062,37.9864,37.8981,37.9222,45800.0
2005-06-24 12:20:00,47.28,47.35,47.26,47.3,48500.0,37.9222,37.9783,37.9062,37.9382,48500.0
2005-06-24 12:30:00,47.31,47.41,47.31,47.32,68200.0,37.9463,38.0265,37.9463,37.9543,68200.0
2005-06-24 12:40:00,47.32,47.34,47.31,47.34,16400.0,37.9543,37.9703,37.9463,37.9703,16400.0
2005-06-24 12:50:00,47.35,47.38,47.31,47.31,54800.0,37.9783,38.0024,37.9463,37.9463,54800.0
2005-06-24 13:00:00,47.31,47.35,47.3,47.32,82700.0,37.9463,37.9783,37.9382,37.9543,82700.0
2005-06-24 13:10:00,47.31,47.32,47.21,47.25,16500.0,37.9463,37.9543,37.866,37.8981,16500.0
2005-06-24 13:20:00,47.26,47.28,47.21,47.21,13800.0,37.9062,37.9222,37.866,37.866,13800.0
2005-06-24 13:30:00,47.21,47.23,47.13,47.15,16500.0,37.866,37.8821,37.8019,37.8179,16500.0
2005-06-24 13:40:00,47.15,47.18,47.1,47.13,19800.0,37.8179,37.842,37.7778,37.8019,19800.0
2005-06-24 13:50:00,47.14,47.18,47.01,47.17,79300.0,37.8099,37.842,37.7056,37.834,79300.0
2005-06-24 14:00:00,47.19,47.29,47.17,47.26,18400.0,37.85,37.9302,37.834,37.9062,18400.0
2005-06-24 14:10:00,47.24,47.32,47.24,47.24,13100.0,37.8901,37.9543,37.8901,37.8901,13100.0
2005-06-24 14:20:00,47.2,47.27,47.14,47.25,17700.0,37.858,37.9142,37.8099,37.8981,17700.0
2005-06-24 14:30:00,47.23,47.25,47.19,47.25,49100.0,37.8821,37.8981,37.85,37.8981,49100.0
2005-06-24 14:40:00,47.25,47.35,47.24,47.33,39900.0,37.8981,37.9783,37.8901,37.9623,39900.0
2005-06-24 14:50:00,47.35,47.35,47.23,47.27,54000.0,37.9783,37.9783,37.8821,37.9142,54000.0
2005-06-24 15:00:00,47.27,47.27,47.14,47.27,32900.0,37.9142,37.9142,37.8099,37.9142,32900.0
2005-06-24 15:10:00,47.26,47.26,47.16,47.19,25400.0,37.9062,37.9062,37.8259,37.85,25400.0
2005-06-24 15:20:00,47.18,47.27,47.18,47.27,35200.0,37.842,37.9142,37.842,37.9142,35200.0
2005-06-24 15:30:00,47.27,47.3,47.17,47.3,23600.0,37.9142,37.9382,37.834,37.9382,23600.0
2005-06-24 15:40:00,47.3,47.3,47.17,47.18,19900.0,37.9382,37.9382,37.834,37.842,19900.0
2005-06-24 15:50:00,47.18,47.19,47.08,47.08,53200.0,37.842,37.85,37.7618,37.7618,53200.0
2005-06-27 09:30:00,47.18,47.33,47.02,47.06,52500.0,37.842,37.9623,37.7137,37.7457,52500.0
2005-06-27 09:40:00,47.08,47.14,46.99,47.06,25300.0,37.7618,37.8099,37.6896,37.7457,25300.0
2005-06-27 09:50:00,47.06,47.14,47.01,47.08,25700.0,37.7457,37.8099,37.7056,37.7618,25700.0
2005-06-27 10:00:00,47.08,47.19,46.98,47.17,36900.0,37.7618,37.85,37.6816,37.834,36900.0
2005-06-27 10:10:00,47.17,47.2,47.11,47.17,64500.0,37.834,37.858,37.7858,37.834,64500.0
2005-06-27 10:20:00,47.2,47.2,47.08,47.1,9400.0,37.858,37.858,37.7618,37.7778,9400.0
2005-06-27 10:30:00,47.09,47.16,47.07,47.15,15800.0,37.7698,37.8259,37.7538,37.8179,15800.0
2005-06-27 10:40:00,47.15,47.25,47.11,47.19,26400.0,37.8179,37.8981,37.7858,37.85,26400.0
2005-06-27 10:50:00,47.19,47.19,47.07,47.1,17500.0,37.85,37.85,37.7538,37.7778,17500.0
2005-06-27 11:00:00,47.1,47.16,47.08,47.14,11100.0,37.7778,37.8259,37.7618,37.8099,11100.0
2005-06-27 11:10:00,47.17,47.18,47.06,47.1,14700.0,37.834,37.842,37.7457,37.7778,14700.0
2005-06-27 11:20:00,47.1,47.18,47.1,47.18,21800.0,37.7778,37.842,37.7778,37.842,21800.0
2005-06-27 11:30:00,47.19,47.22,47.12,47.12,22800.0,37.85,37.8741,37.7939,37.7939,22800.0
2005-06-27 11:40:00,47.12,47.2,47.11,47.2,19700.0,37.7939,37.858,37.7858,37.858,19700.0
2005-06-27 11:50:00,47.2,47.25,47.18,47.24,18500.0,37.858,37.8981,37.842,37.8901,18500.0
2005-06-27 12:00:00,47.23,47.28,47.2,47.25,15500.0,37.8821,37.9222,37.858,37.8981,15500.0
2005-06-27 12:10:00,47.25,47.29,47.21,47.22,12100.0,37.8981,37.9302,37.866,37.8741,12100.0
2005-06-27 12:20:00,47.25,47.26,47.21,47.26,10900.0,37.8981,37.9062,37.866,37.9062,10900.0
2005-06-27 12:30:00,47.26,47.26,47.2,47.23,8000.0,37.9062,37.9062,37.858,37.8821,8000.0
2005-06-27 12:40:00,47.23,47.26,47.19,47.19,14600.0,37.8821,37.9062,37.85,37.85,14600.0
2005-06-27 12:50:00,47.19,47.23,47.18,47.21,14000.0,37.85,37.8821,37.842,37.866,14000.0
2005-06-27 13:00:00,47.21,47.22,47.16,47.18,10900.0,37.866,37.8741,37.8259,37.842,10900.0
2005-06-27 13:10:00,47.17,47.17,47.14,47.15,19600.0,37.834,37.834,37.8099,37.8179,19600.0
2005-06-27 13:20:00,47.15,47.17,47.14,47.14,20500.0,37.8179,37.834,37.8099,37.8099,20500.0
2005-06-27 13:30:00,47.13,47.13,47.03,47.05,13000.0,37.8019,37.8019,37.7217,37.7377,13000.0
2005-06-27 13:40:00,47.05,47.07,46.95,46.96,22700.0,37.7377,37.7538,37.6575,37.6655,22700.0
2005-06-27 13:50:00,46.95,46.96,46.86,46.86,10800.0,37.6575,37.6655,37.5853,37.5853,10800.0
2005-06-27 14:00:00,46.84,46.91,46.82,46.91,14600.0,37.5693,37.6254,37.5532,37.6254,14600.0
2005-06-27 14:10:00,46.91,46.96,46.89,46.95,15700.0,37.6254,37.6655,37.6094,37.6575,15700.0
2005-06-27 14:20:00,46.95,46.98,46.93,46.95,9400.0,37.6575,37.6816,37.6415,37.6575,9400.0
2005-06-27 14:30:00,46.94,47.08,46.94,47.0,24500.0,37.6495,37.7618,37.6495,37.6976,24500.0
2005-06-27 14:40:00,47.0,47.05,46.89,47.0,28500.0,37.6976,37.7377,37.6094,37.6976,28500.0
2005-06-27 14:50:00,46.99,46.99,46.91,46.95,11500.0,37.6896,37.6896,37.6254,37.6575,11500.0
2005-06-27 15:00:00,46.94,47.01,46.91,47.01,13000.0,37.6495,37.7056,37.6254,37.7056,13000.0
2005-06-27 15:10:00,47.0,47.04,46.91,46.97,18100.0,37.6976,37.7297,37.6254,37.6735,18100.0
2005-06-27 15:20:00,46.98,47.0,46.92,46.98,18100.0,37.6816,37.6976,37.6334,37.6816,18100.0
2005-06-27 15:30:00,46.98,47.05,46.95,47.0,19900.0,37.6816,37.7377,37.6575,37.6976,19900.0
2005-06-27 15:40:00,47.0,47.0,46.95,46.95,18200.0,37.6976,37.6976,37.6575,37.6575,18200.0
2005-06-27 15:50:00,46.96,46.96,46.87,46.92,32800.0,37.6655,37.6655,37.5933,37.6334,32800.0
2005-06-28 09:30:00,47.05,47.14,46.95,47.11,37900.0,37.7377,37.8099,37.6575,37.7858,37900.0
2005-06-28 09:40:00,47.1,47.15,47.0,47.08,46000.0,37.7778,37.8179,37.6976,37.7618,46000.0
2005-06-28 09:50:00,47.08,47.11,46.9,46.95,17000.0,37.7618,37.7858,37.6174,37.6575,17000.0
2005-06-28 10:00:00,46.95,47.15,46.95,47.13,31700.0,37.6575,37.8179,37.6575,37.8019,31700.0
2005-06-28 10:10:00,47.11,47.15,47.06,47.09,44500.0,37.7858,37.8179,37.7457,37.7698,44500.0
2005-06-28 10:20:00,47.08,47.33,47.07,47.31,69800.0,37.7618,37.9623,37.7538,37.9463,69800.0
2005-06-28 10:30:00,47.26,47.31,47.17,47.2,34900.0,37.9062,37.9463,37.834,37.858,34900.0
2005-06-28 10:40:00,47.23,47.36,47.2,47.29,26100.0,37.8821,37.9864,37.858,37.9302,26100.0
2005-06-28 10:50:00,47.28,47.37,47.26,47.36,16600.0,37.9222,37.9944,37.9062,37.9864,16600.0
2005-06-28 11:00:00,47.37,47.53,47.37,47.48,45200.0,37.9944,38.1227,37.9944,38.0826,45200.0
2005-06-28 11:10:00,47.47,47.61,47.47,47.6,37900.0,38.0746,38.1869,38.0746,38.1789,37900.0
2005-06-28 11:20:00,47.6,47.67,47.57,47.57,23800.0,38.1789,38.235,38.1548,38.1548,23800.0
2005-06-28 11:30:00,47.57,47.65,47.56,47.61,63000.0,38.1548,38.219,38.1468,38.1869,63000.0
2005-06-28 11:40:00,47.6,47.66,47.57,47.65,57800.0,38.1789,38.227,38.1548,38.219,57800.0
2005-06-28 11:50:00,47.65,47.75,47.65,47.67,25300.0,38.219,38.2992,38.219,38.235,25300.0
2005-06-28 12:00:00,47.7,47.76,47.68,47.73,12700.0,38.2591,38.3072,38.243,38.2831,12700.0
2005-06-28 12:10:00,47.72,47.73,47.66,47.67,41000.0,38.2751,38.2831,38.227,38.235,41000.0
2005-06-28 12:20:00,47.67,47.73,47.64,47.65,68300.0,38.235,38.2831,38.2109,38.219,68300.0
2005-06-28 12:30:00,47.66,47.66,47.55,47.55,13500.0,38.227,38.227,38.1388,38.1388,13500.0
2005-06-28 12:40:00,47.59,47.71,47.54,47.71,31600.0,38.1708,38.2671,38.1307,38.2671,31600.0
2005-06-28 12:50:00,47.69,47.69,47.61,47.62,8900.0,38.251,38.251,38.1869,38.1949,8900.0
2005-06-28 13:00:00,47.61,47.79,47.6,47.79,33200.0,38.1869,38.3313,38.1789,38.3313,33200.0
2005-06-28 13:10:00,47.79,47.83,47.78,47.81,28000.0,38.3313,38.3633,38.3232,38.3473,28000.0
2005-06-28 13:20:00,47.81,47.85,47.81,47.84,28900.0,38.3473,38.3794,38.3473,38.3714,28900.0
2005-06-28 13:30:00,47.82,47.82,47.71,47.71,16300.0,38.3553,38.3553,38.2671,38.2671,16300.0
2005-06-28 13:40:00,47.71,47.77,47.65,47.76,43600.0,38.2671,38.3152,38.219,38.3072,43600.0
2005-06-28 13:50:00,47.75,47.82,47.68,47.78,65000.0,38.2992,38.3553,38.243,38.3232,65000.0
2005-06-28 14:00:00,47.79,47.8,47.71,47.72,17100.0,38.3313,38.3393,38.2671,38.2751,17100.0
2005-06-28 14:10:00,47.71,47.76,47.69,47.74,11900.0,38.2671,38.3072,38.251,38.2911,11900.0
2005-06-28 14:20:00,47.73,47.73,47.65,47.69,21500.0,38.2831,38.2831,38.219,38.251,21500.0
2005-06-28 14:30:00,47.7,47.8,47.69,47.8,80700.0,38.2591,38.3393,38.251,38.3393,80700.0
2005-06-28 14:40:00,47.8,47.97,47.78,47.86,122800.0,38.3393,38.4756,38.3232,38.3874,122800.0
2005-06-28 14:50:00,47.85,47.86,47.8,47.8,31300.0,38.3794,38.3874,38.3393,38.3393,31300.0
2005-06-28 15:00:00,47.8,47.8,47.75,47.78,17600.0,38.3393,38.3393,38.2992,38.3232,17600.0
2005-06-28 15:10:00,47.78,47.78,47.71,47.77,29000.0,38.3232,38.3232,38.2671,38.3152,29000.0
2005-06-28 15:20:00,47.76,47.83,47.68,47.78,56600.0,38.3072,38.3633,38.243,38.3232,56600.0
2005-06-28 15:30:00,47.79,47.83,47.76,47.77,36600.0,38.3313,38.3633,38.3072,38.3152,36600.0
2005-06-28 15:40:00,47.77,47.86,47.75,47.83,107500.0,38.3152,38.3874,38.2992,38.3633,107500.0
2005-06-28 15:50:00,47.8,47.87,47.8,47.87,62600.0,38.3393,38.3954,38.3393,38.3954,62600.0
2005-06-29 09:30:00,48.0,48.0,47.68,47.68,123000.0,38.4997,38.4997,38.243,38.243,123000.0
2005-06-29 09:40:00,47.67,47.71,47.53,47.7,39900.0,38.235,38.2671,38.1227,38.2591,39900.0
2005-06-29 09:50:00,47.72,47.82,47.6,47.76,84600.0,38.2751,38.3553,38.1789,38.3072,84600.0
2005-06-29 10:00:00,47.72,47.85,47.65,47.77,91700.0,38.2751,38.3794,38.219,38.3152,91700.0
2005-06-29 10:10:00,47.8,47.8,47.71,47.71,55300.0,38.3393,38.3393,38.2671,38.2671,55300.0
2005-06-29 10:20:00,47.71,47.76,47.69,47.75,29300.0,38.2671,38.3072,38.251,38.2992,29300.0
2005-06-29 10:30:00,47.71,47.76,47.7,47.73,22100.0,38.2671,38.3072,38.2591,38.2831,22100.0
2005-06-29 10:40:00,47.72,47.72,47.67,47.72,24300.0,38.2751,38.2751,38.235,38.2751,24300.0
2005-06-29 10:50:00,47.68,47.85,47.68,47.81,41300.0,38.243,38.3794,38.243,38.3473,41300.0
2005-06-29 11:00:00,47.81,47.83,47.67,47.69,54600.0,38.3473,38.3633,38.235,38.251,54600.0
2005-06-29 11:10:00,47.71,47.79,47.71,47.76,28500.0,38.2671,38.3313,38.2671,38.3072,28500.0
2005-06-29 11:20:00,47.75,47.87,47.71,47.84,63500.0,38.2992,38.3954,38.2671,38.3714,63500.0
2005-06-29 11:30:00,47.84,47.84,47.72,47.77,42000.0,38.3714,38.3714,38.2751,38.3152,42000.0
2005-06-29 11:40:00,47.77,47.79,47.72,47.79,37500.0,38.3152,38.3313,38.2751,38.3313,37500.0
2005-06-29 11:50:00,47.79,47.8,47.76,47.76,6100.0,38.3313,38.3393,38.3072,38.3072,6100.0
2005-06-29 12:00:00,47.75,47.8,47.68,47.8,33800.0,38.2992,38.3393,38.243,38.3393,33800.0
2005-06-29 12:10:00,47.8,47.81,47.74,47.74,16200.0,38.3393,38.3473,38.2911,38.2911,16200.0
2005-06-29 12:20:00,47.75,47.8,47.7,47.72,17100.0,38.2992,38.3393,38.2591,38.2751,17100.0
2005-06-29 12:30:00,47.71,47.8,47.68,47.78,37400.0,38.2671,38.3393,38.243,38.3232,37400.0
2005-06-29 12:40:00,47.78,47.85,47.78,47.85,28000.0,38.3232,38.3794,38.3232,38.3794,28000.0
2005-06-29 12:50:00,47.85,48.0,47.85,47.98,156800.0,38.3794,38.4997,38.3794,38.4836,156800.0
2005-06-29 13:00:00,47.97,48.01,47.91,47.99,142500.0,38.4756,38.5077,38.4275,38.4917,142500.0
2005-06-29 13:10:00,47.99,48.01,47.98,47.99,55900.0,38.4917,38.5077,38.4836,38.4917,55900.0
2005-06-29 13:20:00,48.0,48.01,47.96,47.97,70600.0,38.4997,38.5077,38.4676,38.4756,70600.0
2005-06-29 13:30:00,48.0,48.01,47.94,48.0,160700.0,38.4997,38.5077,38.4516,38.4997,160700.0
2005-06-29 13:40:00,48.0,48.02,47.97,48.01,88100.0,38.4997,38.5157,38.4756,38.5077,88100.0
2005-06-29 13:50:00,48.02,48.02,47.89,47.97,54500.0,38.5157,38.5157,38.4115,38.4756,54500.0
2005-06-29 14:00:00,47.97,47.98,47.9,47.91,44500.0,38.4756,38.4836,38.4195,38.4275,44500.0
2005-06-29 14:10:00,47.91,47.95,47.9,47.93,76700.0,38.4275,38.4596,38.4195,38.4435,76700.0
2005-06-29 14:20:00,47.94,47.95,47.9,47.9,23300.0,38.4516,38.4596,38.4195,38.4195,23300.0
2005-06-29 14:30:00,47.9,47.95,47.9,47.91,24000.0,38.4195,38.4596,38.4195,38.4275,24000.0
2005-06-29 14:40:00,47.91,47.98,47.9,47.92,25500.0,38.4275,38.4836,38.4195,38.4355,25500.0
2005-06-29 14:50:00,47.92,47.98,47.88,47.92,47600.0,38.4355,38.4836,38.4034,38.4355,47600.0
2005-06-29 15:00:00,47.9,47.92,47.87,47.9,39100.0,38.4195,38.4355,38.3954,38.4195,39100.0
2005-06-29 15:10:00,47.89,47.94,47.87,47.9,91100.0,38.4115,38.4516,38.3954,38.4195,91100.0
2005-06-29 15:20:00,47.89,47.92,47.87,47.89,132400.0,38.4115,38.4355,38.3954,38.4115,132400.0
2005-06-29 15:30:00,47.89,47.89,47.83,47.87,61000.0,38.4115,38.4115,38.3633,38.3954,61000.0
2005-06-29 15:40:00,47.88,47.88,47.79,47.8,35700.0,38.4034,38.4034,38.3313,38.3393,35700.0
2005-06-29 15:50:00,47.8,47.8,47.73,47.77,115700.0,38.3393,38.3393,38.2831,38.3152,115700.0
2005-06-30 09:30:00,47.8,47.9,47.66,47.81,40900.0,38.3393,38.4195,38.227,38.3473,40900.0
2005-06-30 09:40:00,47.79,47.94,47.69,47.9,16000.0,38.3313,38.4516,38.251,38.4195,16000.0
2005-06-30 09:50:00,47.91,47.95,47.75,47.76,19300.0,38.4275,38.4596,38.2992,38.3072,19300.0
2005-06-30 10:00:00,47.78,47.82,47.63,47.66,7400.0,38.3232,38.3553,38.2029,38.227,7400.0
2005-06-30 10:10:00,47.7,47.75,47.64,47.68,23700.0,38.2591,38.2992,38.2109,38.243,23700.0
2005-06-30 10:20:00,47.65,47.79,47.65,47.74,14200.0,38.219,38.3313,38.219,38.2911,14200.0
2005-06-30 10:30:00,47.74,47.81,47.73,47.79,16200.0,38.2911,38.3473,38.2831,38.3313,16200.0
2005-06-30 10:40:00,47.79,47.84,47.76,47.76,7900.0,38.3313,38.3714,38.3072,38.3072,7900.0
2005-06-30 10:50:00,47.74,47.82,47.68,47.79,22200.0,38.2911,38.3553,38.243,38.3313,22200.0
2005-06-30 11:00:00,47.77,47.78,47.67,47.74,35200.0,38.3152,38.3232,38.235,38.2911,35200.0
2005-06-30 11:10:00,47.75,47.76,47.69,47.75,14400.0,38.2992,38.3072,38.251,38.2992,14400.0
2005-06-30 11:20:00,47.73,47.77,47.71,47.73,43000.0,38.2831,38.3152,38.2671,38.2831,43000.0
2005-06-30 11:30:00,47.74,47.8,47.74,47.8,14300.0,38.2911,38.3393,38.2911,38.3393,14300.0
2005-06-30 11:40:00,47.8,47.83,47.67,47.72,26000.0,38.3393,38.3633,38.235,38.2751,26000.0
2005-06-30 11:50:00,47.73,47.79,47.72,47.78,14200.0,38.2831,38.3313,38.2751,38.3232,14200.0
2005-06-30 12:00:00,47.76,47.78,47.75,47.78,3900.0,38.3072,38.3232,38.2992,38.3232,3900.0
2005-06-30 12:10:00,47.77,47.77,47.74,47.77,3900.0,38.3152,38.3152,38.2911,38.3152,3900.0
2005-06-30 12:20:00,47.78,47.78,47.72,47.72,6700.0,38.3232,38.3232,38.2751,38.2751,6700.0
2005-06-30 12:30:00,47.73,47.81,47.73,47.75,6500.0,38.2831,38.3473,38.2831,38.2992,6500.0
2005-06-30 12:40:00,47.76,47.77,47.71,47.77,7600.0,38.3072,38.3152,38.2671,38.3152,7600.0
2005-06-30 12:50:00,47.77,47.79,47.75,47.79,8500.0,38.3152,38.3313,38.2992,38.3313,8500.0
2005-06-30 13:00:00,47.77,47.8,47.74,47.8,13100.0,38.3152,38.3393,38.2911,38.3393,13100.0
2005-06-30 13:10:00,47.79,47.81,47.76,47.76,13600.0,38.3313,38.3473,38.3072,38.3072,13600.0
2005-06-30 13:20:00,47.75,47.78,47.74,47.74,9400.0,38.2992,38.3232,38.2911,38.2911,9400.0
2005-06-30 13:30:00,47.73,47.73,47.65,47.68,15900.0,38.2831,38.2831,38.219,38.243,15900.0
2005-06-30 13:40:00,47.69,47.75,47.68,47.74,12800.0,38.251,38.2992,38.243,38.2911,12800.0
2005-06-30 13:50:00,47.75,47.86,47.75,47.86,54100.0,38.2992,38.3874,38.2992,38.3874,54100.0
2005-06-30 14:00:00,47.86,47.89,47.79,47.86,19700.0,38.3874,38.4115,38.3313,38.3874,19700.0
2005-06-30 14:10:00,47.86,47.92,47.82,47.86,17900.0,38.3874,38.4355,38.3553,38.3874,17900.0
2005-06-30 14:20:00,47.84,47.86,47.66,47.77,80900.0,38.3714,38.3874,38.227,38.3152,80900.0
2005-06-30 14:30:00,47.79,47.8,47.64,47.72,73700.0,38.3313,38.3393,38.2109,38.2751,73700.0
2005-06-30 14:40:00,47.73,47.79,47.73,47.75,35500.0,38.2831,38.3313,38.2831,38.2992,35500.0
2005-06-30 14:50:00,47.76,47.81,47.68,47.73,47900.0,38.3072,38.3473,38.243,38.2831,47900.0
2005-06-30 15:00:00,47.72,47.75,47.65,47.72,29900.0,38.2751,38.2992,38.219,38.2751,29900.0
2005-06-30 15:10:00,47.72,47.74,47.65,47.71,22700.0,38.2751,38.2911,38.219,38.2671,22700.0
2005-06-30 15:20:00,47.72,47.72,47.62,47.62,20300.0,38.2751,38.2751,38.1949,38.1949,20300.0
2005-06-30 15:30:00,47.63,47.63,47.53,47.53,18800.0,38.2029,38.2029,38.1227,38.1227,18800.0
2005-06-30 15:40:00,47.52,47.57,47.5,47.51,61600.0,38.1147,38.1548,38.0987,38.1067,61600.0
2005-06-30 15:50:00,47.51,47.53,47.43,47.53,99100.0,38.1067,38.1227,38.0425,38.1227,99100.0
2005-07-01 09:30:00,47.53,47.57,47.39,47.41,43100.0,38.1227,38.1548,38.0104,38.0265,43100.0
2005-07-01 09:40:00,47.41,47.43,47.14,47.3,15900.0,38.0265,38.0425,37.8099,37.9382,15900.0
2005-07-01 09:50:00,47.3,47.5,47.15,47.43,26800.0,37.9382,38.0987,37.8179,38.0425,26800.0
2005-07-01 10:00:00,47.43,47.61,47.43,47.45,20400.0,38.0425,38.1869,38.0425,38.0585,20400.0
2005-07-01 10:10:00,47.44,47.46,47.39,47.42,18400.0,38.0505,38.0666,38.0104,38.0345,18400.0
2005-07-01 10:20:00,47.4,47.4,47.3,47.38,24700.0,38.0184,38.0184,37.9382,38.0024,24700.0
2005-07-01 10:30:00,47.41,47.49,47.4,47.48,19600.0,38.0265,38.0906,38.0184,38.0826,19600.0
2005-07-01 10:40:00,47.46,47.46,47.38,47.38,11800.0,38.0666,38.0666,38.0024,38.0024,11800.0
2005-07-01 10:50:00,47.38,47.41,47.32,47.39,10700.0,38.0024,38.0265,37.9543,38.0104,10700.0
2005-07-01 11:00:00,47.37,47.39,47.25,47.25,16800.0,37.9944,38.0104,37.8981,37.8981,16800.0
2005-07-01 11:10:00,47.27,47.41,47.26,47.41,19200.0,37.9142,38.0265,37.9062,38.0265,19200.0
2005-07-01 11:20:00,47.4,47.48,47.39,47.46,50200.0,38.0184,38.0826,38.0104,38.0666,50200.0
2005-07-01 11:30:00,47.47,47.48,47.39,47.4,15200.0,38.0746,38.0826,38.0104,38.0184,15200.0
2005-07-01 11:40:00,47.4,47.4,47.3,47.3,14700.0,38.0184,38.0184,37.9382,37.9382,14700.0
2005-07-01 11:50:00,47.31,47.35,47.25,47.25,21200.0,37.9463,37.9783,37.8981,37.8981,21200.0
2005-07-01 12:00:00,47.28,47.33,47.26,47.26,8000.0,37.9222,37.9623,37.9062,37.9062,8000.0
2005-07-01 12:10:00,47.3,47.32,47.25,47.25,4600.0,37.9382,37.9543,37.8981,37.8981,4600.0
2005-07-01 12:20:00,47.26,47.31,47.26,47.3,9600.0,37.9062,37.9463,37.9062,37.9382,9600.0
2005-07-01 12:30:00,47.3,47.3,47.24,47.24,21700.0,37.9382,37.9382,37.8901,37.8901,21700.0
2005-07-01 12:40:00,47.25,47.26,47.23,47.26,5100.0,37.8981,37.9062,37.8821,37.9062,5100.0
2005-07-01 12:50:00,47.26,47.27,47.24,47.26,5200.0,37.9062,37.9142,37.8901,37.9062,5200.0
2005-07-01 13:00:00,47.26,47.26,47.22,47.24,7600.0,37.9062,37.9062,37.8741,37.8901,7600.0
2005-07-01 13:10:00,47.24,47.29,47.24,47.27,4800.0,37.8901,37.9302,37.8901,37.9142,4800.0
2005-07-01 13:20:00,47.29,47.33,47.29,47.32,7100.0,37.9302,37.9623,37.9302,37.9543,7100.0
2005-07-01 13:30:00,47.31,47.32,47.26,47.27,72500.0,37.9463,37.9543,37.9062,37.9142,72500.0
2005-07-01 13:40:00,47.27,47.28,47.26,47.27,4900.0,37.9142,37.9222,37.9062,37.9142,4900.0
2005-07-01 13:50:00,47.27,47.32,47.26,47.3,7300.0,37.9142,37.9543,37.9062,37.9382,7300.0
2005-07-01 14:00:00,47.29,47.3,47.26,47.27,15700.0,37.9302,37.9382,37.9062,37.9142,15700.0
2005-07-01 14:10:00,47.3,47.32,47.26,47.27,6300.0,37.9382,37.9543,37.9062,37.9142,6300.0
2005-07-01 14:20:00,47.25,47.26,47.19,47.23,9400.0,37.8981,37.9062,37.85,37.8821,9400.0
2005-07-01 14:30:00,47.24,47.24,47.2,47.22,7100.0,37.8901,37.8901,37.858,37.8741,7100.0
2005-07-01 14:40:00,47.22,47.29,47.22,47.28,7400.0,37.8741,37.9302,37.8741,37.9222,7400.0
2005-07-01 14:50:00,47.29,47.34,47.29,47.33,5600.0,37.9302,37.9703,37.9302,37.9623,5600.0
2005-07-01 15:00:00,47.34,47.35,47.28,47.28,8500.0,37.9703,37.9783,37.9222,37.9222,8500.0
2005-07-01 15:10:00,47.29,47.35,47.26,47.34,13500.0,37.9302,37.9783,37.9062,37.9703,13500.0
2005-07-01 15:20:00,47.33,47.33,47.23,47.23,9000.0,37.9623,37.9623,37.8821,37.8821,9000.0
2005-07-01 15:30:00,47.23,47.31,47.23,47.25,13100.0,37.8821,37.9463,37.8821,37.8981,13100.0
2005-07-01 15:40:00,47.25,47.27,47.15,47.23,45100.0,37.8981,37.9142,37.8179,37.8821,45100.0
2005-07-01 15:50:00,47.21,47.45,47.21,47.39,36000.0,37.866,38.0585,37.866,38.0104,36000.0
2005-07-05 09:30:00,47.15,47.5,47.15,47.45,28500.0,37.8179,38.0987,37.8179,38.0585,28500.0
2005-07-05 09:40:00,47.46,47.5,47.28,47.35,15700.0,38.0666,38.0987,37.9222,37.9783,15700.0
2005-07-05 09:50:00,47.35,47.5,47.34,47.47,16600.0,37.9783,38.0987,37.9703,38.0746,16600.0
2005-07-05 10:00:00,47.46,47.5,47.41,47.49,10600.0,38.0666,38.0987,38.0265,38.0906,10600.0
2005-07-05 10:10:00,47.49,47.56,47.45,47.53,10700.0,38.0906,38.1468,38.0585,38.1227,10700.0
2005-07-05 10:20:00,47.51,47.71,47.51,47.68,27500.0,38.1067,38.2671,38.1067,38.243,27500.0
2005-07-05 10:30:00,47.69,47.71,47.63,47.67,12800.0,38.251,38.2671,38.2029,38.235,12800.0
2005-07-05 10:40:00,47.68,47.75,47.63,47.74,11500.0,38.243,38.2992,38.2029,38.2911,11500.0
2005-07-05 10:50:00,47.75,47.8,47.68,47.74,17000.0,38.2992,38.3393,38.243,38.2911,17000.0
2005-07-05 11:00:00,47.74,47.8,47.65,47.69,31500.0,38.2911,38.3393,38.219,38.251,31500.0
2005-07-05 11:10:00,47.66,47.7,47.65,47.65,13200.0,38.227,38.2591,38.219,38.219,13200.0
2005-07-05 11:20:00,47.65,47.75,47.61,47.75,18300.0,38.219,38.2992,38.1869,38.2992,18300.0
2005-07-05 11:30:00,47.74,47.75,47.65,47.68,19400.0,38.2911,38.2992,38.219,38.243,19400.0
2005-07-05 11:40:00,47.68,47.7,47.63,47.69,19200.0,38.243,38.2591,38.2029,38.251,19200.0
2005-07-05 11:50:00,47.67,47.75,47.66,47.75,8900.0,38.235,38.2992,38.227,38.2992,8900.0
2005-07-05 12:00:00,47.76,47.8,47.73,47.78,43700.0,38.3072,38.3393,38.2831,38.3232,43700.0
2005-07-05 12:10:00,47.75,47.77,47.67,47.75,12900.0,38.2992,38.3152,38.235,38.2992,12900.0
2005-07-05 12:20:00,47.73,47.91,47.73,47.91,28000.0,38.2831,38.4275,38.2831,38.4275,28000.0
2005-07-05 12:30:00,47.91,47.95,47.89,47.94,21100.0,38.4275,38.4596,38.4115,38.4516,21100.0
2005-07-05 12:40:00,47.95,47.98,47.9,47.9,47900.0,38.4596,38.4836,38.4195,38.4195,47900.0
2005-07-05 12:50:00,47.92,47.95,47.86,47.87,11800.0,38.4355,38.4596,38.3874,38.3954,11800.0
2005-07-05 13:00:00,47.86,47.88,47.82,47.84,10700.0,38.3874,38.4034,38.3553,38.3714,10700.0
2005-07-05 13:10:00,47.84,47.87,47.79,47.86,24000.0,38.3714,38.3954,38.3313,38.3874,24000.0
2005-07-05 13:20:00,47.86,47.89,47.8,47.85,10700.0,38.3874,38.4115,38.3393,38.3794,10700.0
2005-07-05 13:30:00,47.84,47.86,47.76,47.83,13100.0,38.3714,38.3874,38.3072,38.3633,13100.0
2005-07-05 13:40:00,47.84,47.89,47.83,47.89,7500.0,38.3714,38.4115,38.3633,38.4115,7500.0
2005-07-05 13:50:00,47.89,47.93,47.83,47.87,14800.0,38.4115,38.4435,38.3633,38.3954,14800.0
2005-07-05 14:00:00,47.86,47.99,47.86,47.95,18500.0,38.3874,38.4917,38.3874,38.4596,18500.0
2005-07-05 14:10:00,47.95,48.01,47.94,47.99,52000.0,38.4596,38.5077,38.4516,38.4917,52000.0
2005-07-05 14:20:00,48.0,48.0,47.95,47.98,19300.0,38.4997,38.4997,38.4596,38.4836,19300.0
2005-07-05 14:30:00,47.98,48.0,47.96,47.97,20100.0,38.4836,38.4997,38.4676,38.4756,20100.0
2005-07-05 14:40:00,47.96,48.01,47.94,48.01,20400.0,38.4676,38.5077,38.4516,38.5077,20400.0
2005-07-05 14:50:00,48.0,48.0,47.96,47.97,16300.0,38.4997,38.4997,38.4676,38.4756,16300.0
2005-07-05 15:00:00,47.97,47.97,47.89,47.92,16200.0,38.4756,38.4756,38.4115,38.4355,16200.0
2005-07-05 15:10:00,47.92,47.93,47.85,47.86,15000.0,38.4355,38.4435,38.3794,38.3874,15000.0
2005-07-05 15:20:00,47.86,47.91,47.86,47.88,26200.0,38.3874,38.4275,38.3874,38.4034,26200.0
2005-07-05 15:30:00,47.88,47.91,47.87,47.9,22600.0,38.4034,38.4275,38.3954,38.4195,22600.0
2005-07-05 15:40:00,47.9,48.02,47.9,48.0,63900.0,38.4195,38.5157,38.4195,38.4997,63900.0
2005-07-05 15:50:00,48.0,48.04,47.92,48.0,43700.0,38.4997,38.5318,38.4355,38.4997,43700.0
2005-07-06 09:30:00,47.8,47.8,47.43,47.55,54900.0,38.3393,38.3393,38.0425,38.1388,54900.0
2005-07-06 09:40:00,47.55,47.63,47.4,47.52,31400.0,38.1388,38.2029,38.0184,38.1147,31400.0
2005-07-06 09:50:00,47.52,47.67,47.44,47.67,40200.0,38.1147,38.235,38.0505,38.235,40200.0
2005-07-06 10:00:00,47.67,47.72,47.6,47.69,11000.0,38.235,38.2751,38.1789,38.251,11000.0
2005-07-06 10:10:00,47.68,47.69,47.55,47.55,26500.0,38.243,38.251,38.1388,38.1388,26500.0
2005-07-06 10:20:00,47.6,47.6,47.5,47.53,40200.0,38.1789,38.1789,38.0987,38.1227,40200.0
2005-07-06 10:30:00,47.53,47.6,47.48,47.56,18700.0,38.1227,38.1789,38.0826,38.1468,18700.0
2005-07-06 10:40:00,47.56,47.63,47.55,47.58,6200.0,38.1468,38.2029,38.1388,38.1628,6200.0
2005-07-06 10:50:00,47.58,47.59,47.53,47.55,10800.0,38.1628,38.1708,38.1227,38.1388,10800.0
2005-07-06 11:00:00,47.55,47.58,47.52,47.55,47000.0,38.1388,38.1628,38.1147,38.1388,47000.0
2005-07-06 11:10:00,47.56,47.58,47.47,47.58,30400.0,38.1468,38.1628,38.0746,38.1628,30400.0
2005-07-06 11:20:00,47.59,47.64,47.55,47.6,5500.0,38.1708,38.2109,38.1388,38.1789,5500.0
2005-07-06 11:30:00,47.6,47.67,47.59,47.64,21400.0,38.1789,38.235,38.1708,38.2109,21400.0
2005-07-06 11:40:00,47.64,47.64,47.57,47.59,12500.0,38.2109,38.2109,38.1548,38.1708,12500.0
2005-07-06 11:50:00,47.59,47.72,47.59,47.65,9800.0,38.1708,38.2751,38.1708,38.219,9800.0
2005-07-06 12:00:00,47.68,47.76,47.64,47.72,24100.0,38.243,38.3072,38.2109,38.2751,24100.0
2005-07-06 12:10:00,47.71,47.71,47.6,47.6,15700.0,38.2671,38.2671,38.1789,38.1789,15700.0
2005-07-06 12:20:00,47.6,47.63,47.45,47.46,28700.0,38.1789,38.2029,38.0585,38.0666,28700.0
2005-07-06 12:30:00,47.46,47.52,47.36,47.4,31200.0,38.0666,38.1147,37.9864,38.0184,31200.0
2005-07-06 12:40:00,47.4,47.46,47.38,47.41,17000.0,38.0184,38.0666,38.0024,38.0265,17000.0
2005-07-06 12:50:00,47.41,47.44,47.4,47.42,3900.0,38.0265,38.0505,38.0184,38.0345,3900.0
2005-07-06 13:00:00,47.41,47.53,47.41,47.49,10100.0,38.0265,38.1227,38.0265,38.0906,10100.0
2005-07-06 13:10:00,47.5,47.53,47.46,47.52,5100.0,38.0987,38.1227,38.0666,38.1147,5100.0
2005-07-06 13:20:00,47.53,47.56,47.5,47.56,5100.0,38.1227,38.1468,38.0987,38.1468,5100.0
2005-07-06 13:30:00,47.53,47.67,47.52,47.66,40000.0,38.1227,38.235,38.1147,38.227,40000.0
2005-07-06 13:40:00,47.66,47.69,47.63,47.63,13200.0,38.227,38.251,38.2029,38.2029,13200.0
2005-07-06 13:50:00,47.62,47.65,47.55,47.56,16300.0,38.1949,38.219,38.1388,38.1468,16300.0
2005-07-06 14:00:00,47.58,47.6,47.47,47.47,87800.0,38.1628,38.1789,38.0746,38.0746,87800.0
2005-07-06 14:10:00,47.47,47.48,47.39,47.39,12700.0,38.0746,38.0826,38.0104,38.0104,12700.0
2005-07-06 14:20:00,47.38,47.39,47.16,47.16,38800.0,38.0024,38.0104,37.8259,37.8259,38800.0
2005-07-06 14:30:00,47.19,47.19,47.05,47.11,34400.0,37.85,37.85,37.7377,37.7858,34400.0
2005-07-06 14:40:00,47.13,47.15,47.07,47.14,17700.0,37.8019,37.8179,37.7538,37.8099,17700.0
2005-07-06 14:50:00,47.15,47.2,47.11,47.19,34700.0,37.8179,37.858,37.7858,37.85,34700.0
2005-07-06 15:00:00,47.18,47.3,47.18,47.28,40000.0,37.842,37.9382,37.842,37.9222,40000.0
2005-07-06 15:10:00,47.27,47.31,47.24,47.28,41500.0,37.9142,37.9463,37.8901,37.9222,41500.0
2005-07-06 15:20:00,47.28,47.32,47.25,47.28,15900.0,37.9222,37.9543,37.8981,37.9222,15900.0
2005-07-06 15:30:00,47.28,47.4,47.28,47.29,32000.0,37.9222,38.0184,37.9222,37.9302,32000.0
2005-07-06 15:40:00,47.28,47.3,47.2,47.27,66900.0,37.9222,37.9382,37.858,37.9142,66900.0
2005-07-06 15:50:00,47.27,47.36,47.26,47.31,66000.0,37.9142,37.9864,37.9062,37.9463,66000.0
2005-07-07 09:30:00,46.85,47.15,46.83,46.97,56900.0,37.5773,37.8179,37.5613,37.6735,56900.0
2005-07-07 09:40:00,46.97,47.11,46.96,47.07,19700.0,37.6735,37.7858,37.6655,37.7538,19700.0
2005-07-07 09:50:00,47.08,47.08,46.94,46.94,52300.0,37.7618,37.7618,37.6495,37.6495,52300.0
2005-07-07 10:00:00,46.94,47.01,46.8,46.96,29800.0,37.6495,37.7056,37.5372,37.6655,29800.0
2005-07-07 10:10:00,46.95,47.01,46.95,47.01,23600.0,37.6575,37.7056,37.6575,37.7056,23600.0
2005-07-07 10:20:00,47.01,47.1,46.96,46.96,16900.0,37.7056,37.7778,37.6655,37.6655,16900.0
2005-07-07 10:30:00,46.96,46.98,46.86,46.87,22900.0,37.6655,37.6816,37.5853,37.5933,22900.0
2005-07-07 10:40:00,46.87,46.95,46.86,46.9,14000.0,37.5933,37.6575,37.5853,37.6174,14000.0
2005-07-07 10:50:00,46.9,46.98,46.85,46.87,28500.0,37.6174,37.6816,37.5773,37.5933,28500.0
2005-07-07 11:00:00,46.88,46.91,46.83,46.9,20800.0,37.6014,37.6254,37.5613,37.6174,20800.0
2005-07-07 11:10:00,46.92,47.07,46.92,47.01,23000.0,37.6334,37.7538,37.6334,37.7056,23000.0
2005-07-07 11:20:00,47.02,47.08,46.98,47.07,18700.0,37.7137,37.7618,37.6816,37.7538,18700.0
2005-07-07 11:30:00,47.07,47.07,46.98,47.0,10700.0,37.7538,37.7538,37.6816,37.6976,10700.0
2005-07-07 11:40:00,47.0,47.04,46.97,46.98,9900.0,37.6976,37.7297,37.6735,37.6816,9900.0
2005-07-07 11:50:00,46.98,47.21,46.95,47.2,40300.0,37.6816,37.866,37.6575,37.858,40300.0
2005-07-07 12:00:00,47.17,47.17,47.12,47.14,13100.0,37.834,37.834,37.7939,37.8099,13100.0
2005-07-07 12:10:00,47.14,47.24,47.13,47.24,11600.0,37.8099,37.8901,37.8019,37.8901,11600.0
2005-07-07 12:20:00,47.25,47.45,47.25,47.4,273100.0,37.8981,38.0585,37.8981,38.0184,273100.0
2005-07-07 12:30:00,47.39,47.39,47.3,47.37,10400.0,38.0104,38.0104,37.9382,37.9944,10400.0
2005-07-07 12:40:00,47.38,47.38,47.3,47.3,8500.0,38.0024,38.0024,37.9382,37.9382,8500.0
2005-07-07 12:50:00,47.3,47.3,47.26,47.28,9900.0,37.9382,37.9382,37.9062,37.9222,9900.0
2005-07-07 13:00:00,47.29,47.33,47.28,47.31,7400.0,37.9302,37.9623,37.9222,37.9463,7400.0
2005-07-07 13:10:00,47.31,47.35,47.3,47.32,13700.0,37.9463,37.9783,37.9382,37.9543,13700.0
2005-07-07 13:20:00,47.32,47.33,47.29,47.29,10000.0,37.9543,37.9623,37.9302,37.9302,10000.0
2005-07-07 13:30:00,47.29,47.33,47.29,47.3,14800.0,37.9302,37.9623,37.9302,37.9382,14800.0
2005-07-07 13:40:00,47.32,47.41,47.32,47.37,10200.0,37.9543,38.0265,37.9543,37.9944,10200.0
2005-07-07 13:50:00,47.37,47.44,47.34,47.4,8100.0,37.9944,38.0505,37.9703,38.0184,8100.0
2005-07-07 14:00:00,47.39,47.4,47.31,47.34,15100.0,38.0104,38.0184,37.9463,37.9703,15100.0
2005-07-07 14:10:00,47.33,47.34,47.26,47.31,12200.0,37.9623,37.9703,37.9062,37.9463,12200.0
2005-07-07 14:20:00,47.31,47.32,47.29,47.29,5200.0,37.9463,37.9543,37.9302,37.9302,5200.0
2005-07-07 14:30:00,47.29,47.4,47.25,47.34,29100.0,37.9302,38.0184,37.8981,37.9703,29100.0
2005-07-07 14:40:00,47.34,47.35,47.27,47.3,71600.0,37.9703,37.9783,37.9142,37.9382,71600.0
2005-07-07 14:50:00,47.32,47.38,47.29,47.36,10500.0,37.9543,38.0024,37.9302,37.9864,10500.0
2005-07-07 15:00:00,47.37,47.56,47.37,47.53,35700.0,37.9944,38.1468,37.9944,38.1227,35700.0
2005-07-07 15:10:00,47.53,47.55,47.46,47.51,14100.0,38.1227,38.1388,38.0666,38.1067,14100.0
2005-07-07 15:20:00,47.52,47.53,47.47,47.48,21100.0,38.1147,38.1227,38.0746,38.0826,21100.0
2005-07-07 15:30:00,47.48,47.55,47.45,47.55,22800.0,38.0826,38.1388,38.0585,38.1388,22800.0
2005-07-07 15:40:00,47.54,47.55,47.49,47.52,36300.0,38.1307,38.1388,38.0906,38.1147,36300.0
2005-07-07 15:50:00,47.52,47.54,47.48,47.5,61200.0,38.1147,38.1307,38.0826,38.0987,61200.0
2005-07-08 09:30:00,47.45,47.69,47.31,47.61,50700.0,38.0585,38.251,37.9463,38.1869,50700.0
2005-07-08 09:40:00,47.6,47.75,47.48,47.48,30700.0,38.1789,38.2992,38.0826,38.0826,30700.0
2005-07-08 09:50:00,47.52,47.53,47.27,47.28,47800.0,38.1147,38.1227,37.9142,37.9222,47800.0
2005-07-08 10:00:00,47.28,47.31,47.1,47.11,38500.0,37.9222,37.9463,37.7778,37.7858,38500.0
2005-07-08 10:10:00,47.1,47.14,47.04,47.05,43500.0,37.7778,37.8099,37.7297,37.7377,43500.0
2005-07-08 10:20:00,47.05,47.08,47.0,47.06,38500.0,37.7377,37.7618,37.6976,37.7457,38500.0
2005-07-08 10:30:00,47.06,47.19,47.06,47.12,83300.0,37.7457,37.85,37.7457,37.7939,83300.0
2005-07-08 10:40:00,47.12,47.3,47.05,47.29,49200.0,37.7939,37.9382,37.7377,37.9302,49200.0
2005-07-08 10:50:00,47.34,47.34,47.25,47.25,32200.0,37.9703,37.9703,37.8981,37.8981,32200.0
2005-07-08 11:00:00,47.26,47.27,47.26,47.27,17800.0,37.9062,37.9142,37.9062,37.9142,17800.0
2005-07-08 11:10:00,47.27,47.27,47.18,47.21,31500.0,37.9142,37.9142,37.842,37.866,31500.0
2005-07-08 11:20:00,47.21,47.27,47.19,47.21,15100.0,37.866,37.9142,37.85,37.866,15100.0
2005-07-08 11:30:00,47.2,47.24,47.2,47.22,25300.0,37.858,37.8901,37.858,37.8741,25300.0
2005-07-08 11:40:00,47.24,47.26,47.2,47.25,39600.0,37.8901,37.9062,37.858,37.8981,39600.0
2005-07-08 11:50:00,47.25,47.28,47.21,47.28,14000.0,37.8981,37.9222,37.866,37.9222,14000.0
2005-07-08 12:00:00,47.28,47.45,47.28,47.43,27900.0,37.9222,38.0585,37.9222,38.0425,27900.0
2005-07-08 12:10:00,47.43,47.52,47.42,47.49,23100.0,38.0425,38.1147,38.0345,38.0906,23100.0
2005-07-08 12:20:00,47.47,47.63,47.47,47.62,11200.0,38.0746,38.2029,38.0746,38.1949,11200.0
2005-07-08 12:30:00,47.62,47.74,47.62,47.71,28200.0,38.1949,38.2911,38.1949,38.2671,28200.0
2005-07-08 12:40:00,47.7,47.78,47.67,47.78,8600.0,38.2591,38.3232,38.235,38.3232,8600.0
2005-07-08 12:50:00,47.78,47.84,47.73,47.73,17600.0,38.3232,38.3714,38.2831,38.2831,17600.0
2005-07-08 13:00:00,47.72,47.8,47.7,47.78,13800.0,38.2751,38.3393,38.2591,38.3232,13800.0
2005-07-08 13:10:00,47.78,47.79,47.7,47.7,12300.0,38.3232,38.3313,38.2591,38.2591,12300.0
2005-07-08 13:20:00,47.7,47.71,47.64,47.64,26200.0,38.2591,38.2671,38.2109,38.2109,26200.0
2005-07-08 13:30:00,47.63,47.75,47.56,47.56,18900.0,38.2029,38.2992,38.1468,38.1468,18900.0
2005-07-08 13:40:00,47.58,47.66,47.49,47.64,15700.0,38.1628,38.227,38.0906,38.2109,15700.0
2005-07-08 13:50:00,47.65,47.66,47.62,47.65,9100.0,38.219,38.227,38.1949,38.219,9100.0
2005-07-08 14:00:00,47.65,47.74,47.64,47.73,15100.0,38.219,38.2911,38.2109,38.2831,15100.0
2005-07-08 14:10:00,47.72,47.77,47.71,47.76,17900.0,38.2751,38.3152,38.2671,38.3072,17900.0
2005-07-08 14:20:00,47.75,47.81,47.75,47.8,14200.0,38.2992,38.3473,38.2992,38.3393,14200.0
2005-07-08 14:30:00,47.81,47.82,47.76,47.78,10200.0,38.3473,38.3553,38.3072,38.3232,10200.0
2005-07-08 14:40:00,47.77,47.77,47.75,47.75,12100.0,38.3152,38.3152,38.2992,38.2992,12100.0
2005-07-08 14:50:00,47.75,47.78,47.67,47.78,40800.0,38.2992,38.3232,38.235,38.3232,40800.0
2005-07-08 15:00:00,47.78,47.8,47.73,47.79,11900.0,38.3232,38.3393,38.2831,38.3313,11900.0
2005-07-08 15:10:00,47.79,47.79,47.69,47.69,12500.0,38.3313,38.3313,38.251,38.251,12500.0
2005-07-08 15:20:00,47.7,47.78,47.68,47.78,26600.0,38.2591,38.3232,38.243,38.3232,26600.0
2005-07-08 15:30:00,47.79,47.86,47.77,47.86,20600.0,38.3313,38.3874,38.3152,38.3874,20600.0
2005-07-08 15:40:00,47.86,47.89,47.84,47.88,38900.0,38.3874,38.4115,38.3714,38.4034,38900.0
2005-07-08 15:50:00,47.87,47.94,47.85,47.89,56500.0,38.3954,38.4516,38.3794,38.4115,56500.0
2005-07-11 09:30:00,48.14,48.22,48.03,48.22,75800.0,38.612,38.6761,38.5238,38.6761,75800.0
2005-07-11 09:40:00,48.15,48.27,48.15,48.22,38300.0,38.62,38.7162,38.62,38.6761,38300.0
2005-07-11 09:50:00,48.23,48.45,48.22,48.43,53000.0,38.6842,38.8606,38.6761,38.8446,53000.0
2005-07-11 10:00:00,48.43,48.44,48.29,48.3,18800.0,38.8446,38.8526,38.7323,38.7403,18800.0
2005-07-11 10:10:00,48.31,48.36,48.14,48.18,18600.0,38.7483,38.7884,38.612,38.6441,18600.0
2005-07-11 10:20:00,48.2,48.2,48.11,48.19,15000.0,38.6601,38.6601,38.5879,38.6521,15000.0
2005-07-11 10:30:00,48.19,48.25,48.14,48.16,15400.0,38.6521,38.7002,38.612,38.628,15400.0
2005-07-11 10:40:00,48.16,48.26,48.16,48.26,8900.0,38.628,38.7082,38.628,38.7082,8900.0
2005-07-11 10:50:00,48.27,48.36,48.27,48.34,7700.0,38.7162,38.7884,38.7162,38.7724,7700.0
2005-07-11 11:00:00,48.34,48.35,48.29,48.29,16200.0,38.7724,38.7804,38.7323,38.7323,16200.0
2005-07-11 11:10:00,48.29,48.45,48.29,48.45,17200.0,38.7323,38.8606,38.7323,38.8606,17200.0
2005-07-11 11:20:00,48.45,48.47,48.34,48.44,19000.0,38.8606,38.8767,38.7724,38.8526,19000.0
2005-07-11 11:30:00,48.44,48.5,48.44,48.47,48300.0,38.8526,38.9007,38.8526,38.8767,48300.0
2005-07-11 11:40:00,48.47,48.52,48.45,48.51,21600.0,38.8767,38.9168,38.8606,38.9087,21600.0
2005-07-11 11:50:00,48.51,48.54,48.5,48.54,18000.0,38.9087,38.9328,38.9007,38.9328,18000.0
2005-07-11 12:00:00,48.54,48.75,48.54,48.71,91500.0,38.9328,39.1012,38.9328,39.0692,91500.0
2005-07-11 12:10:00,48.71,48.92,48.7,48.88,66500.0,39.0692,39.2376,39.0611,39.2055,66500.0
2005-07-11 12:20:00,48.87,48.92,48.78,48.78,25700.0,39.1975,39.2376,39.1253,39.1253,25700.0
2005-07-11 12:30:00,48.77,48.81,48.74,48.74,16000.0,39.1173,39.1494,39.0932,39.0932,16000.0
2005-07-11 12:40:00,48.74,48.75,48.69,48.7,9700.0,39.0932,39.1012,39.0531,39.0611,9700.0
2005-07-11 12:50:00,48.69,48.69,48.65,48.65,15200.0,39.0531,39.0531,39.021,39.021,15200.0
2005-07-11 13:00:00,48.65,48.7,48.54,48.54,31000.0,39.021,39.0611,38.9328,38.9328,31000.0
2005-07-11 13:10:00,48.54,48.56,48.52,48.54,13100.0,38.9328,38.9489,38.9168,38.9328,13100.0
2005-07-11 13:20:00,48.55,48.57,48.54,48.56,27000.0,38.9408,38.9569,38.9328,38.9489,27000.0
2005-07-11 13:30:00,48.56,48.62,48.56,48.61,21200.0,38.9489,38.997,38.9489,38.989,21200.0
2005-07-11 13:40:00,48.61,48.63,48.58,48.58,16200.0,38.989,39.005,38.9649,38.9649,16200.0
2005-07-11 13:50:00,48.58,48.62,48.54,48.54,14000.0,38.9649,38.997,38.9328,38.9328,14000.0
2005-07-11 14:00:00,48.56,48.75,48.55,48.72,28300.0,38.9489,39.1012,38.9408,39.0772,28300.0
2005-07-11 14:10:00,48.72,48.77,48.67,48.67,21900.0,39.0772,39.1173,39.0371,39.0371,21900.0
2005-07-11 14:20:00,48.67,48.68,48.61,48.64,26300.0,39.0371,39.0451,38.989,39.013,26300.0
2005-07-11 14:30:00,48.63,48.75,48.62,48.72,25600.0,39.005,39.1012,38.997,39.0772,25600.0
2005-07-11 14:40:00,48.75,48.79,48.72,48.73,23700.0,39.1012,39.1333,39.0772,39.0852,23700.0
2005-07-11 14:50:00,48.73,48.79,48.73,48.79,15500.0,39.0852,39.1333,39.0852,39.1333,15500.0
2005-07-11 15:00:00,48.79,48.85,48.73,48.77,32800.0,39.1333,39.1815,39.0852,39.1173,32800.0
2005-07-11 15:10:00,48.79,48.81,48.66,48.66,36200.0,39.1333,39.1494,39.0291,39.0291,36200.0
2005-07-11 15:20:00,48.66,48.92,48.66,48.89,78400.0,39.0291,39.2376,39.0291,39.2135,78400.0
2005-07-11 15:30:00,48.89,49.1,48.85,49.05,180000.0,39.2135,39.382,39.1815,39.3419,180000.0
2005-07-11 15:40:00,49.05,49.14,49.0,49.13,100700.0,39.3419,39.4141,39.3018,39.406,100700.0
2005-07-11 15:50:00,49.15,49.22,49.09,49.2,162700.0,39.4221,39.4782,39.374,39.4622,162700.0
2005-07-12 09:30:00,49.0,49.25,48.99,49.21,60700.0,39.3018,39.5023,39.2937,39.4702,60700.0
2005-07-12 09:40:00,49.21,49.22,49.1,49.16,29900.0,39.4702,39.4782,39.382,39.4301,29900.0
2005-07-12 09:50:00,49.16,49.32,49.16,49.3,30400.0,39.4301,39.5584,39.4301,39.5424,30400.0
2005-07-12 10:00:00,49.3,49.5,49.29,49.45,173400.0,39.5424,39.7028,39.5344,39.6627,173400.0
2005-07-12 10:10:00,49.45,49.47,49.38,49.45,48400.0,39.6627,39.6787,39.6066,39.6627,48400.0
2005-07-12 10:20:00,49.45,49.49,49.41,49.42,28500.0,39.6627,39.6948,39.6306,39.6386,28500.0
2005-07-12 10:30:00,49.43,49.47,49.33,49.34,54300.0,39.6467,39.6787,39.5665,39.5745,54300.0
2005-07-12 10:40:00,49.34,49.36,49.23,49.27,34100.0,39.5745,39.5905,39.4862,39.5183,34100.0
2005-07-12 10:50:00,49.28,49.37,49.25,49.33,35900.0,39.5263,39.5985,39.5023,39.5665,35900.0
2005-07-12 11:00:00,49.33,49.33,49.24,49.26,24700.0,39.5665,39.5665,39.4943,39.5103,24700.0
2005-07-12 11:10:00,49.26,49.27,49.2,49.24,14700.0,39.5103,39.5183,39.4622,39.4943,14700.0
2005-07-12 11:20:00,49.24,49.24,49.17,49.2,22600.0,39.4943,39.4943,39.4381,39.4622,22600.0
2005-07-12 11:30:00,49.21,49.25,49.2,49.22,19900.0,39.4702,39.5023,39.4622,39.4782,19900.0
2005-07-12 11:40:00,49.22,49.27,49.16,49.24,36600.0,39.4782,39.5183,39.4301,39.4943,36600.0
2005-07-12 11:50:00,49.25,49.27,49.22,49.25,10900.0,39.5023,39.5183,39.4782,39.5023,10900.0
2005-07-12 12:00:00,49.25,49.25,49.18,49.21,26400.0,39.5023,39.5023,39.4461,39.4702,26400.0
2005-07-12 12:10:00,49.2,49.28,49.19,49.26,30600.0,39.4622,39.5263,39.4542,39.5103,30600.0
2005-07-12 12:20:00,49.26,49.41,49.26,49.39,18900.0,39.5103,39.6306,39.5103,39.6146,18900.0
2005-07-12 12:30:00,49.38,49.4,49.35,49.36,10900.0,39.6066,39.6226,39.5825,39.5905,10900.0
2005-07-12 12:40:00,49.36,49.39,49.31,49.34,39300.0,39.5905,39.6146,39.5504,39.5745,39300.0
2005-07-12 12:50:00,49.34,49.37,49.33,49.36,16100.0,39.5745,39.5985,39.5665,39.5905,16100.0
2005-07-12 13:00:00,49.37,49.41,49.35,49.37,38400.0,39.5985,39.6306,39.5825,39.5985,38400.0
2005-07-12 13:10:00,49.4,49.4,49.36,49.39,30900.0,39.6226,39.6226,39.5905,39.6146,30900.0
2005-07-12 13:20:00,49.38,49.4,49.35,49.39,24100.0,39.6066,39.6226,39.5825,39.6146,24100.0
2005-07-12 13:30:00,49.39,49.42,49.37,49.38,26600.0,39.6146,39.6386,39.5985,39.6066,26600.0
2005-07-12 13:40:00,49.39,49.45,49.37,49.45,27100.0,39.6146,39.6627,39.5985,39.6627,27100.0
2005-07-12 13:50:00,49.45,49.56,49.43,49.5,34300.0,39.6627,39.7509,39.6467,39.7028,34300.0
2005-07-12 14:00:00,49.51,49.51,49.44,49.44,17700.0,39.7108,39.7108,39.6547,39.6547,17700.0
2005-07-12 14:10:00,49.43,49.44,49.42,49.44,18600.0,39.6467,39.6547,39.6386,39.6547,18600.0
2005-07-12 14:20:00,49.42,49.49,49.4,49.4,20900.0,39.6386,39.6948,39.6226,39.6226,20900.0
2005-07-12 14:30:00,49.41,49.49,49.41,49.47,24700.0,39.6306,39.6948,39.6306,39.6787,24700.0
2005-07-12 14:40:00,49.48,49.6,49.48,49.52,32400.0,39.6868,39.783,39.6868,39.7188,32400.0
2005-07-12 14:50:00,49.52,49.55,49.48,49.55,24600.0,39.7188,39.7429,39.6868,39.7429,24600.0
2005-07-12 15:00:00,49.54,49.6,49.51,49.55,34400.0,39.7349,39.783,39.7108,39.7429,34400.0
2005-07-12 15:10:00,49.57,49.62,49.54,49.55,22600.0,39.7589,39.7991,39.7349,39.7429,22600.0
2005-07-12 15:20:00,49.54,49.56,49.47,49.52,25200.0,39.7349,39.7509,39.6787,39.7188,25200.0
2005-07-12 15:30:00,49.52,49.65,49.49,49.54,70900.0,39.7188,39.8231,39.6948,39.7349,70900.0
2005-07-12 15:40:00,49.53,49.56,49.5,49.53,58300.0,39.7269,39.7509,39.7028,39.7269,58300.0
2005-07-12 15:50:00,49.54,49.6,49.51,49.56,82200.0,39.7349,39.783,39.7108,39.7509,82200.0
2005-07-13 09:30:00,49.5,49.55,49.37,49.43,33200.0,39.7028,39.7429,39.5985,39.6467,33200.0
2005-07-13 09:40:00,49.44,49.54,49.34,49.38,6200.0,39.6547,39.7349,39.5745,39.6066,6200.0
2005-07-13 09:50:00,49.42,49.46,49.31,49.36,17600.0,39.6386,39.6707,39.5504,39.5905,17600.0
2005-07-13 10:00:00,49.36,49.37,49.25,49.25,11500.0,39.5905,39.5985,39.5023,39.5023,11500.0
2005-07-13 10:10:00,49.25,49.27,49.22,49.22,14100.0,39.5023,39.5183,39.4782,39.4782,14100.0
2005-07-13 10:20:00,49.22,49.26,49.2,49.26,14800.0,39.4782,39.5103,39.4622,39.5103,14800.0
2005-07-13 10:30:00,49.24,49.43,49.2,49.38,26100.0,39.4943,39.6467,39.4622,39.6066,26100.0
2005-07-13 10:40:00,49.41,49.41,49.26,49.27,16400.0,39.6306,39.6306,39.5103,39.5183,16400.0
2005-07-13 10:50:00,49.28,49.39,49.25,49.25,17600.0,39.5263,39.6146,39.5023,39.5023,17600.0
2005-07-13 11:00:00,49.25,49.3,49.23,49.26,10600.0,39.5023,39.5424,39.4862,39.5103,10600.0
2005-07-13 11:10:00,49.26,49.37,49.25,49.31,12000.0,39.5103,39.5985,39.5023,39.5504,12000.0
2005-07-13 11:20:00,49.3,49.4,49.28,49.37,15100.0,39.5424,39.6226,39.5263,39.5985,15100.0
2005-07-13 11:30:00,49.39,49.39,49.33,49.37,16500.0,39.6146,39.6146,39.5665,39.5985,16500.0
2005-07-13 11:40:00,49.34,49.37,49.29,49.31,9700.0,39.5745,39.5985,39.5344,39.5504,9700.0
2005-07-13 11:50:00,49.34,49.34,49.21,49.23,9900.0,39.5745,39.5745,39.4702,39.4862,9900.0
2005-07-13 12:00:00,49.25,49.31,49.25,49.3,9500.0,39.5023,39.5504,39.5023,39.5424,9500.0
2005-07-13 12:10:00,49.31,49.36,49.29,49.36,16100.0,39.5504,39.5905,39.5344,39.5905,16100.0
2005-07-13 12:20:00,49.36,49.43,49.35,49.43,9200.0,39.5905,39.6467,39.5825,39.6467,9200.0
2005-07-13 12:30:00,49.42,49.54,49.42,49.47,19800.0,39.6386,39.7349,39.6386,39.6787,19800.0
2005-07-13 12:40:00,49.48,49.49,49.45,49.48,9400.0,39.6868,39.6948,39.6627,39.6868,9400.0
2005-07-13 12:50:00,49.46,49.48,49.43,49.44,5900.0,39.6707,39.6868,39.6467,39.6547,5900.0
2005-07-13 13:00:00,49.44,49.47,49.43,49.44,11900.0,39.6547,39.6787,39.6467,39.6547,11900.0
2005-07-13 13:10:00,49.44,49.45,49.4,49.4,18100.0,39.6547,39.6627,39.6226,39.6226,18100.0
2005-07-13 13:20:00,49.4,49.43,49.39,49.4,21600.0,39.6226,39.6467,39.6146,39.6226,21600.0
2005-07-13 13:30:00,49.4,49.5,49.39,49.48,33000.0,39.6226,39.7028,39.6146,39.6868,33000.0
2005-07-13 13:40:00,49.49,49.5,49.43,49.44,47300.0,39.6948,39.7028,39.6467,39.6547,47300.0
2005-07-13 13:50:00,49.45,49.53,49.41,49.45,37200.0,39.6627,39.7269,39.6306,39.6627,37200.0
2005-07-13 14:00:00,49.45,49.48,49.4,49.45,15400.0,39.6627,39.6868,39.6226,39.6627,15400.0
2005-07-13 14:10:00,49.45,49.51,49.42,49.47,24300.0,39.6627,39.7108,39.6386,39.6787,24300.0
2005-07-13 14:20:00,49.47,49.49,49.41,49.47,25500.0,39.6787,39.6948,39.6306,39.6787,25500.0
2005-07-13 14:30:00,49.49,49.53,49.43,49.45,21000.0,39.6948,39.7269,39.6467,39.6627,21000.0
2005-07-13 14:40:00,49.44,49.47,49.42,49.44,17300.0,39.6547,39.6787,39.6386,39.6547,17300.0
2005-07-13 14:50:00,49.43,49.46,49.38,49.38,19300.0,39.6467,39.6707,39.6066,39.6066,19300.0
2005-07-13 15:00:00,49.4,49.4,49.32,49.36,25800.0,39.6226,39.6226,39.5584,39.5905,25800.0
2005-07-13 15:10:00,49.38,49.43,49.34,49.43,49000.0,39.6066,39.6467,39.5745,39.6467,49000.0
2005-07-13 15:20:00,49.42,49.45,49.39,49.4,34400.0,39.6386,39.6627,39.6146,39.6226,34400.0
2005-07-13 15:30:00,49.4,49.5,49.4,49.42,33500.0,39.6226,39.7028,39.6226,39.6386,33500.0
2005-07-13 15:40:00,49.41,49.48,49.41,49.46,53900.0,39.6306,39.6868,39.6306,39.6707,53900.0
2005-07-13 15:50:00,49.45,49.49,49.44,49.46,38700.0,39.6627,39.6948,39.6547,39.6707,38700.0
2005-07-14 09:30:00,49.4,49.71,49.29,49.47,81800.0,39.6226,39.8712,39.5344,39.6787,81800.0
2005-07-14 09:40:00,49.59,49.69,49.45,49.62,35300.0,39.775,39.8552,39.6627,39.7991,35300.0
2005-07-14 09:50:00,49.63,49.71,49.5,49.5,22700.0,39.8071,39.8712,39.7028,39.7028,22700.0
2005-07-14 10:00:00,49.5,49.56,49.5,49.54,20900.0,39.7028,39.7509,39.7028,39.7349,20900.0
2005-07-14 10:10:00,49.51,49.52,49.42,49.49,38500.0,39.7108,39.7188,39.6386,39.6948,38500.0
2005-07-14 10:20:00,49.51,49.56,49.42,49.53,23400.0,39.7108,39.7509,39.6386,39.7269,23400.0
2005-07-14 10:30:00,49.53,49.61,49.52,49.54,17600.0,39.7269,39.791,39.7188,39.7349,17600.0
2005-07-14 10:40:00,49.53,49.55,49.46,49.47,114800.0,39.7269,39.7429,39.6707,39.6787,114800.0
2005-07-14 10:50:00,49.47,49.56,49.47,49.49,13200.0,39.6787,39.7509,39.6787,39.6948,13200.0
2005-07-14 11:00:00,49.49,49.49,49.4,49.42,11300.0,39.6948,39.6948,39.6226,39.6386,11300.0
2005-07-14 11:10:00,49.41,49.5,49.37,49.48,14400.0,39.6306,39.7028,39.5985,39.6868,14400.0
2005-07-14 11:20:00,49.47,49.47,49.36,49.38,18900.0,39.6787,39.6787,39.5905,39.6066,18900.0
2005-07-14 11:30:00,49.39,49.42,49.36,49.4,24800.0,39.6146,39.6386,39.5905,39.6226,24800.0
2005-07-14 11:40:00,49.39,49.47,49.34,49.42,32200.0,39.6146,39.6787,39.5745,39.6386,32200.0
2005-07-14 11:50:00,49.44,49.46,49.37,49.44,11900.0,39.6547,39.6707,39.5985,39.6547,11900.0
2005-07-14 12:00:00,49.45,49.49,49.43,49.48,10100.0,39.6627,39.6948,39.6467,39.6868,10100.0
2005-07-14 12:10:00,49.46,49.58,49.46,49.56,23100.0,39.6707,39.767,39.6707,39.7509,23100.0
2005-07-14 12:20:00,49.56,49.57,49.52,49.52,7400.0,39.7509,39.7589,39.7188,39.7188,7400.0
2005-07-14 12:30:00,49.52,49.55,49.5,49.52,8500.0,39.7188,39.7429,39.7028,39.7188,8500.0
2005-07-14 12:40:00,49.5,49.51,49.47,49.5,43800.0,39.7028,39.7108,39.6787,39.7028,43800.0
2005-07-14 12:50:00,49.5,49.5,49.46,49.49,21500.0,39.7028,39.7028,39.6707,39.6948,21500.0
2005-07-14 13:00:00,49.49,49.61,49.49,49.59,18700.0,39.6948,39.791,39.6948,39.775,18700.0
2005-07-14 13:10:00,49.57,49.71,49.57,49.65,20500.0,39.7589,39.8712,39.7589,39.8231,20500.0
2005-07-14 13:20:00,49.65,49.65,49.58,49.61,10000.0,39.8231,39.8231,39.767,39.791,10000.0
2005-07-14 13:30:00,49.59,49.6,49.55,49.56,15000.0,39.775,39.783,39.7429,39.7509,15000.0
2005-07-14 13:40:00,49.56,49.58,49.51,49.53,29000.0,39.7509,39.767,39.7108,39.7269,29000.0
2005-07-14 13:50:00,49.53,49.55,49.5,49.52,26400.0,39.7269,39.7429,39.7028,39.7188,26400.0
2005-07-14 14:00:00,49.52,49.53,49.46,49.48,69000.0,39.7188,39.7269,39.6707,39.6868,69000.0
2005-07-14 14:10:00,49.47,49.49,49.44,49.47,21000.0,39.6787,39.6948,39.6547,39.6787,21000.0
2005-07-14 14:20:00,49.44,49.44,49.33,49.35,5400.0,39.6547,39.6547,39.5665,39.5825,5400.0
2005-07-14 14:30:00,49.35,49.5,49.35,49.5,19700.0,39.5825,39.7028,39.5825,39.7028,19700.0
2005-07-14 14:40:00,49.5,49.52,49.48,49.49,8200.0,39.7028,39.7188,39.6868,39.6948,8200.0
2005-07-14 14:50:00,49.49,49.51,49.42,49.47,17000.0,39.6948,39.7108,39.6386,39.6787,17000.0
2005-07-14 15:00:00,49.48,49.58,49.47,49.56,12800.0,39.6868,39.767,39.6787,39.7509,12800.0
2005-07-14 15:10:00,49.55,49.56,49.51,49.54,10500.0,39.7429,39.7509,39.7108,39.7349,10500.0
2005-07-14 15:20:00,49.55,49.6,49.49,49.56,13400.0,39.7429,39.783,39.6948,39.7509,13400.0
2005-07-14 15:30:00,49.55,49.58,49.53,49.54,24800.0,39.7429,39.767,39.7269,39.7349,24800.0
2005-07-14 15:40:00,49.54,49.56,49.53,49.54,15300.0,39.7349,39.7509,39.7269,39.7349,15300.0
2005-07-14 15:50:00,49.54,49.56,49.51,49.51,28000.0,39.7349,39.7509,39.7108,39.7108,28000.0
2005-07-15 09:30:00,49.26,49.5,49.26,49.47,276900.0,39.5103,39.7028,39.5103,39.6787,276900.0
2005-07-15 09:40:00,49.46,49.57,49.06,49.4,115400.0,39.6707,39.7589,39.3499,39.6226,115400.0
2005-07-15 09:50:00,49.42,49.44,49.33,49.36,33100.0,39.6386,39.6547,39.5665,39.5905,33100.0
2005-07-15 10:00:00,49.36,49.42,49.26,49.42,37700.0,39.5905,39.6386,39.5103,39.6386,37700.0
2005-07-15 10:10:00,49.42,49.48,49.32,49.44,16000.0,39.6386,39.6868,39.5584,39.6547,16000.0
2005-07-15 10:20:00,49.46,49.48,49.4,49.43,8800.0,39.6707,39.6868,39.6226,39.6467,8800.0
2005-07-15 10:30:00,49.43,49.51,49.43,49.46,9400.0,39.6467,39.7108,39.6467,39.6707,9400.0
2005-07-15 10:40:00,49.45,49.45,49.38,49.39,7200.0,39.6627,39.6627,39.6066,39.6146,7200.0
2005-07-15 10:50:00,49.39,49.45,49.39,49.41,39200.0,39.6146,39.6627,39.6146,39.6306,39200.0
2005-07-15 11:00:00,49.42,49.48,49.41,49.47,21400.0,39.6386,39.6868,39.6306,39.6787,21400.0
2005-07-15 11:10:00,49.47,49.52,49.4,49.52,66300.0,39.6787,39.7188,39.6226,39.7188,66300.0
2005-07-15 11:20:00,49.5,49.54,49.48,49.52,5900.0,39.7028,39.7349,39.6868,39.7188,5900.0
2005-07-15 11:30:00,49.52,49.52,49.47,49.47,4800.0,39.7188,39.7188,39.6787,39.6787,4800.0
2005-07-15 11:40:00,49.48,49.48,49.45,49.48,7000.0,39.6868,39.6868,39.6627,39.6868,7000.0
2005-07-15 11:50:00,49.45,49.47,49.43,49.45,9900.0,39.6627,39.6787,39.6467,39.6627,9900.0
2005-07-15 12:00:00,49.46,49.48,49.4,49.42,24800.0,39.6707,39.6868,39.6226,39.6386,24800.0
2005-07-15 12:10:00,49.44,49.5,49.44,49.49,12200.0,39.6547,39.7028,39.6547,39.6948,12200.0
2005-07-15 12:20:00,49.5,49.5,49.43,49.46,21800.0,39.7028,39.7028,39.6467,39.6707,21800.0
2005-07-15 12:30:00,49.47,49.47,49.39,49.42,5100.0,39.6787,39.6787,39.6146,39.6386,5100.0
2005-07-15 12:40:00,49.42,49.43,49.32,49.36,26000.0,39.6386,39.6467,39.5584,39.5905,26000.0
2005-07-15 12:50:00,49.36,49.4,49.33,49.36,55200.0,39.5905,39.6226,39.5665,39.5905,55200.0
2005-07-15 13:00:00,49.38,49.4,49.37,49.38,4900.0,39.6066,39.6226,39.5985,39.6066,4900.0
2005-07-15 13:10:00,49.37,49.39,49.36,49.38,6100.0,39.5985,39.6146,39.5905,39.6066,6100.0
2005-07-15 13:20:00,49.38,49.4,49.35,49.37,11900.0,39.6066,39.6226,39.5825,39.5985,11900.0
2005-07-15 13:30:00,49.39,49.42,49.39,49.4,4000.0,39.6146,39.6386,39.6146,39.6226,4000.0
2005-07-15 13:40:00,49.4,49.45,49.4,49.45,33200.0,39.6226,39.6627,39.6226,39.6627,33200.0
2005-07-15 13:50:00,49.45,49.61,49.45,49.61,24600.0,39.6627,39.791,39.6627,39.791,24600.0
2005-07-15 14:00:00,49.61,49.7,49.58,49.68,31800.0,39.791,39.8632,39.767,39.8472,31800.0
2005-07-15 14:10:00,49.68,49.73,49.67,49.7,20700.0,39.8472,39.8873,39.8392,39.8632,20700.0
2005-07-15 14:20:00,49.73,49.77,49.7,49.75,11300.0,39.8873,39.9194,39.8632,39.9033,11300.0
2005-07-15 14:30:00,49.75,49.77,49.69,49.74,15500.0,39.9033,39.9194,39.8552,39.8953,15500.0
2005-07-15 14:40:00,49.74,49.8,49.71,49.79,17500.0,39.8953,39.9434,39.8712,39.9354,17500.0
2005-07-15 14:50:00,49.79,49.87,49.78,49.85,39500.0,39.9354,39.9996,39.9274,39.9835,39500.0
2005-07-15 15:00:00,49.85,49.86,49.83,49.83,11600.0,39.9835,39.9916,39.9675,39.9675,11600.0
2005-07-15 15:10:00,49.83,49.84,49.76,49.78,20100.0,39.9675,39.9755,39.9113,39.9274,20100.0
2005-07-15 15:20:00,49.77,49.79,49.73,49.75,10200.0,39.9194,39.9354,39.8873,39.9033,10200.0
2005-07-15 15:30:00,49.75,49.75,49.63,49.66,22800.0,39.9033,39.9033,39.8071,39.8311,22800.0
2005-07-15 15:40:00,49.65,49.71,49.62,49.62,24900.0,39.8231,39.8712,39.7991,39.7991,24900.0
2005-07-15 15:50:00,49.62,49.68,49.6,49.64,34600.0,39.7991,39.8472,39.783,39.8151,34600.0
2005-07-18 09:30:00,49.69,49.74,49.16,49.42,106600.0,39.8552,39.8953,39.4301,39.6386,106600.0
2005-07-18 09:40:00,49.43,49.5,49.35,49.49,22800.0,39.6467,39.7028,39.5825,39.6948,22800.0
2005-07-18 09:50:00,49.49,49.56,49.49,49.54,18600.0,39.6948,39.7509,39.6948,39.7349,18600.0
2005-07-18 10:00:00,49.54,49.54,49.43,49.47,33600.0,39.7349,39.7349,39.6467,39.6787,33600.0
2005-07-18 10:10:00,49.47,49.64,49.47,49.6,26700.0,39.6787,39.8151,39.6787,39.783,26700.0
2005-07-18 10:20:00,49.6,49.64,49.56,49.62,22000.0,39.783,39.8151,39.7509,39.7991,22000.0
2005-07-18 10:30:00,49.62,49.64,49.46,49.47,36400.0,39.7991,39.8151,39.6707,39.6787,36400.0
2005-07-18 10:40:00,49.48,49.51,49.43,49.51,49300.0,39.6868,39.7108,39.6467,39.7108,49300.0
2005-07-18 10:50:00,49.5,49.56,49.47,49.51,44800.0,39.7028,39.7509,39.6787,39.7108,44800.0
2005-07-18 11:00:00,49.54,49.65,49.51,49.64,23700.0,39.7349,39.8231,39.7108,39.8151,23700.0
2005-07-18 11:10:00,49.64,49.67,49.61,49.65,43900.0,39.8151,39.8392,39.791,39.8231,43900.0
2005-07-18 11:20:00,49.64,49.64,49.47,49.47,7900.0,39.8151,39.8151,39.6787,39.6787,7900.0
2005-07-18 11:30:00,49.47,49.5,49.43,49.49,25400.0,39.6787,39.7028,39.6467,39.6948,25400.0
2005-07-18 11:40:00,49.47,49.51,49.45,49.45,35000.0,39.6787,39.7108,39.6627,39.6627,35000.0
2005-07-18 11:50:00,49.46,49.47,49.39,49.39,19000.0,39.6707,39.6787,39.6146,39.6146,19000.0
2005-07-18 12:00:00,49.38,49.39,49.35,49.36,11800.0,39.6066,39.6146,39.5825,39.5905,11800.0
2005-07-18 12:10:00,49.36,49.41,49.32,49.38,74300.0,39.5905,39.6306,39.5584,39.6066,74300.0
2005-07-18 12:20:00,49.38,49.41,49.37,49.4,20600.0,39.6066,39.6306,39.5985,39.6226,20600.0
2005-07-18 12:30:00,49.4,49.4,49.25,49.29,30900.0,39.6226,39.6226,39.5023,39.5344,30900.0
2005-07-18 12:40:00,49.29,49.31,49.18,49.19,51600.0,39.5344,39.5504,39.4461,39.4542,51600.0
2005-07-18 12:50:00,49.21,49.23,49.17,49.21,46300.0,39.4702,39.4862,39.4381,39.4702,46300.0
2005-07-18 13:00:00,49.2,49.25,49.19,49.24,15000.0,39.4622,39.5023,39.4542,39.4943,15000.0
2005-07-18 13:10:00,49.24,49.25,49.23,49.25,37200.0,39.4943,39.5023,39.4862,39.5023,37200.0
2005-07-18 13:20:00,49.25,49.25,49.22,49.22,73600.0,39.5023,39.5023,39.4782,39.4782,73600.0
2005-07-18 13:30:00,49.23,49.27,49.23,49.25,101000.0,39.4862,39.5183,39.4862,39.5023,101000.0
2005-07-18 13:40:00,49.25,49.29,49.23,49.27,83300.0,39.5023,39.5344,39.4862,39.5183,83300.0
2005-07-18 13:50:00,49.28,49.3,49.27,49.3,27000.0,39.5263,39.5424,39.5183,39.5424,27000.0
2005-07-18 14:00:00,49.31,49.37,49.31,49.36,8900.0,39.5504,39.5985,39.5504,39.5905,8900.0
2005-07-18 14:10:00,49.36,49.5,49.36,49.5,20600.0,39.5905,39.7028,39.5905,39.7028,20600.0
2005-07-18 14:20:00,49.5,49.52,49.33,49.34,58700.0,39.7028,39.7188,39.5665,39.5745,58700.0
2005-07-18 14:30:00,49.34,49.41,49.33,49.35,55100.0,39.5745,39.6306,39.5665,39.5825,55100.0
2005-07-18 14:40:00,49.35,49.35,49.31,49.32,73000.0,39.5825,39.5825,39.5504,39.5584,73000.0
2005-07-18 14:50:00,49.32,49.32,49.3,49.31,63600.0,39.5584,39.5584,39.5424,39.5504,63600.0
2005-07-18 15:00:00,49.31,49.41,49.3,49.41,28100.0,39.5504,39.6306,39.5424,39.6306,28100.0
2005-07-18 15:10:00,49.4,49.42,49.38,49.41,26000.0,39.6226,39.6386,39.6066,39.6306,26000.0
2005-07-18 15:20:00,49.4,49.46,49.4,49.45,62800.0,39.6226,39.6707,39.6226,39.6627,62800.0
2005-07-18 15:30:00,49.45,49.53,49.42,49.52,88000.0,39.6627,39.7269,39.6386,39.7188,88000.0
2005-07-18 15:40:00,49.53,49.59,49.51,49.51,154800.0,39.7269,39.775,39.7108,39.7108,154800.0
2005-07-18 15:50:00,49.51,49.52,49.3,49.41,112000.0,39.7108,39.7188,39.5424,39.6306,112000.0
2005-07-19 09:30:00,49.5,49.65,49.32,49.32,55500.0,39.7028,39.8231,39.5584,39.5584,55500.0
2005-07-19 09:40:00,49.37,49.44,49.27,49.33,54500.0,39.5985,39.6547,39.5183,39.5665,54500.0
2005-07-19 09:50:00,49.32,49.41,49.31,49.4,24900.0,39.5584,39.6306,39.5504,39.6226,24900.0
2005-07-19 10:00:00,49.41,49.48,49.29,49.48,57200.0,39.6306,39.6868,39.5344,39.6868,57200.0
2005-07-19 10:10:00,49.45,49.52,49.39,49.49,71100.0,39.6627,39.7188,39.6146,39.6948,71100.0
2005-07-19 10:20:00,49.5,49.6,49.49,49.56,41400.0,39.7028,39.783,39.6948,39.7509,41400.0
2005-07-19 10:30:00,49.55,49.57,49.5,49.5,26700.0,39.7429,39.7589,39.7028,39.7028,26700.0
2005-07-19 10:40:00,49.51,49.51,49.42,49.45,32100.0,39.7108,39.7108,39.6386,39.6627,32100.0
2005-07-19 10:50:00,49.43,49.43,49.37,49.39,11700.0,39.6467,39.6467,39.5985,39.6146,11700.0
2005-07-19 11:00:00,49.4,49.4,49.34,49.35,14100.0,39.6226,39.6226,39.5745,39.5825,14100.0
2005-07-19 11:10:00,49.35,49.4,49.31,49.33,59000.0,39.5825,39.6226,39.5504,39.5665,59000.0
2005-07-19 11:20:00,49.33,49.4,49.3,49.39,27100.0,39.5665,39.6226,39.5424,39.6146,27100.0
2005-07-19 11:30:00,49.39,49.46,49.39,49.42,25700.0,39.6146,39.6707,39.6146,39.6386,25700.0
2005-07-19 11:40:00,49.39,49.41,49.36,49.38,14800.0,39.6146,39.6306,39.5905,39.6066,14800.0
2005-07-19 11:50:00,49.38,49.4,49.33,49.34,28200.0,39.6066,39.6226,39.5665,39.5745,28200.0
2005-07-19 12:00:00,49.35,49.4,49.28,49.35,14900.0,39.5825,39.6226,39.5263,39.5825,14900.0
2005-07-19 12:10:00,49.34,49.38,49.34,49.36,11000.0,39.5745,39.6066,39.5745,39.5905,11000.0
2005-07-19 12:20:00,49.36,49.39,49.3,49.33,17600.0,39.5905,39.6146,39.5424,39.5665,17600.0
2005-07-19 12:30:00,49.34,49.36,49.3,49.35,6900.0,39.5745,39.5905,39.5424,39.5825,6900.0
2005-07-19 12:40:00,49.36,49.4,49.3,49.38,44800.0,39.5905,39.6226,39.5424,39.6066,44800.0
2005-07-19 12:50:00,49.38,49.42,49.37,49.42,27400.0,39.6066,39.6386,39.5985,39.6386,27400.0
2005-07-19 13:00:00,49.41,49.44,49.41,49.43,14800.0,39.6306,39.6547,39.6306,39.6467,14800.0
2005-07-19 13:10:00,49.43,49.44,49.4,49.42,13100.0,39.6467,39.6547,39.6226,39.6386,13100.0
2005-07-19 13:20:00,49.43,49.45,49.41,49.44,31800.0,39.6467,39.6627,39.6306,39.6547,31800.0
2005-07-19 13:30:00,49.44,49.45,49.4,49.42,11400.0,39.6547,39.6627,39.6226,39.6386,11400.0
2005-07-19 13:40:00,49.43,49.45,49.36,49.4,54900.0,39.6467,39.6627,39.5905,39.6226,54900.0
2005-07-19 13:50:00,49.39,49.42,49.34,49.34,8300.0,39.6146,39.6386,39.5745,39.5745,8300.0
2005-07-19 14:00:00,49.35,49.35,49.26,49.29,23500.0,39.5825,39.5825,39.5103,39.5344,23500.0
2005-07-19 14:10:00,49.28,49.35,49.26,49.34,22800.0,39.5263,39.5825,39.5103,39.5745,22800.0
2005-07-19 14:20:00,49.34,49.38,49.3,49.36,52200.0,39.5745,39.6066,39.5424,39.5905,52200.0
2005-07-19 14:30:00,49.38,49.45,49.37,49.39,43200.0,39.6066,39.6627,39.5985,39.6146,43200.0
2005-07-19 14:40:00,49.39,49.49,49.37,49.46,38900.0,39.6146,39.6948,39.5985,39.6707,38900.0
2005-07-19 14:50:00,49.46,49.47,49.41,49.42,95700.0,39.6707,39.6787,39.6306,39.6386,95700.0
2005-07-19 15:00:00,49.42,49.46,49.41,49.42,11600.0,39.6386,39.6707,39.6306,39.6386,11600.0
2005-07-19 15:10:00,49.43,49.5,49.43,49.5,51300.0,39.6467,39.7028,39.6467,39.7028,51300.0
2005-07-19 15:20:00,49.5,49.53,49.4,49.46,48400.0,39.7028,39.7269,39.6226,39.6707,48400.0
2005-07-19 15:30:00,49.47,49.63,49.45,49.6,42000.0,39.6787,39.8071,39.6627,39.783,42000.0
2005-07-19 15:40:00,49.57,49.65,49.43,49.63,58400.0,39.7589,39.8231,39.6467,39.8071,58400.0
2005-07-19 15:50:00,49.63,49.69,49.53,49.6,90400.0,39.8071,39.8552,39.7269,39.783,90400.0
2005-07-20 09:30:00,51.0,51.95,50.1,51.76,387400.0,40.9059,41.6679,40.1841,41.5155,387400.0
2005-07-20 09:40:00,51.75,52.15,51.52,52.1,372600.0,41.5075,41.8283,41.323,41.7882,372600.0
2005-07-20 09:50:00,52.1,52.36,51.84,52.23,268700.0,41.7882,41.9967,41.5797,41.8925,268700.0
2005-07-20 10:00:00,52.24,52.24,51.85,51.99,275800.0,41.9005,41.9005,41.5877,41.7,275800.0
2005-07-20 10:10:00,51.92,51.98,51.54,51.7,317700.0,41.6438,41.692,41.339,41.4674,317700.0
2005-07-20 10:20:00,51.68,51.88,51.68,51.72,138700.0,41.4513,41.6117,41.4513,41.4834,138700.0
2005-07-20 10:30:00,51.73,52.0,51.6,51.65,307800.0,41.4914,41.708,41.3872,41.4273,307800.0
2005-07-20 10:40:00,51.67,51.7,51.25,51.37,182700.0,41.4433,41.4674,41.1064,41.2027,182700.0
2005-07-20 10:50:00,51.37,51.73,51.37,51.7,120300.0,41.2027,41.4914,41.2027,41.4674,120300.0
2005-07-20 11:00:00,51.71,51.95,51.7,51.82,69400.0,41.4754,41.6679,41.4674,41.5636,69400.0
2005-07-20 11:10:00,51.82,51.84,51.75,51.79,82600.0,41.5636,41.5797,41.5075,41.5396,82600.0
2005-07-20 11:20:00,51.8,51.82,51.77,51.77,89700.0,41.5476,41.5636,41.5235,41.5235,89700.0
2005-07-20 11:30:00,51.78,51.78,51.65,51.69,63500.0,41.5315,41.5315,41.4273,41.4594,63500.0
2005-07-20 11:40:00,51.69,51.82,51.68,51.82,108900.0,41.4594,41.5636,41.4513,41.5636,108900.0
2005-07-20 11:50:00,51.82,51.87,51.77,51.83,29000.0,41.5636,41.6037,41.5235,41.5716,29000.0
2005-07-20 12:00:00,51.84,51.87,51.79,51.87,40800.0,41.5797,41.6037,41.5396,41.6037,40800.0
2005-07-20 12:10:00,51.85,51.96,51.8,51.8,58800.0,41.5877,41.6759,41.5476,41.5476,58800.0
2005-07-20 12:20:00,51.83,52.05,51.79,52.02,98300.0,41.5716,41.7481,41.5396,41.724,98300.0
2005-07-20 12:30:00,52.02,52.06,52.0,52.0,120900.0,41.724,41.7561,41.708,41.708,120900.0
2005-07-20 12:40:00,52.04,52.06,51.98,52.0,77000.0,41.7401,41.7561,41.692,41.708,77000.0
2005-07-20 12:50:00,52.0,52.02,51.97,51.97,39900.0,41.708,41.724,41.6839,41.6839,39900.0
2005-07-20 13:00:00,51.99,52.0,51.9,52.0,54200.0,41.7,41.708,41.6278,41.708,54200.0
2005-07-20 13:10:00,52.0,52.15,51.96,52.14,33000.0,41.708,41.8283,41.6759,41.8203,33000.0
2005-07-20 13:20:00,52.14,52.23,52.11,52.13,69100.0,41.8203,41.8925,41.7962,41.8123,69100.0
2005-07-20 13:30:00,52.14,52.16,52.09,52.16,127700.0,41.8203,41.8363,41.7802,41.8363,127700.0
2005-07-20 13:40:00,52.13,52.14,51.99,52.06,48700.0,41.8123,41.8203,41.7,41.7561,48700.0
2005-07-20 13:50:00,52.07,52.2,52.06,52.19,47800.0,41.7641,41.8684,41.7561,41.8604,47800.0
2005-07-20 14:00:00,52.19,52.3,52.16,52.3,35200.0,41.8604,41.9486,41.8363,41.9486,35200.0
2005-07-20 14:10:00,52.3,52.46,52.28,52.33,51200.0,41.9486,42.077,41.9326,41.9727,51200.0
2005-07-20 14:20:00,52.35,52.44,52.26,52.43,44900.0,41.9887,42.0609,41.9165,42.0529,44900.0
2005-07-20 14:30:00,52.44,52.44,52.28,52.33,44200.0,42.0609,42.0609,41.9326,41.9727,44200.0
2005-07-20 14:40:00,52.34,52.36,52.13,52.19,75200.0,41.9807,41.9967,41.8123,41.8604,75200.0
2005-07-20 14:50:00,52.19,52.38,52.18,52.35,84900.0,41.8604,42.0128,41.8524,41.9887,84900.0
2005-07-20 15:00:00,52.35,52.63,52.35,52.58,98600.0,41.9887,42.2133,41.9887,42.1732,98600.0
2005-07-20 15:10:00,52.59,52.67,52.52,52.67,98800.0,42.1812,42.2454,42.1251,42.2454,98800.0
2005-07-20 15:20:00,52.67,53.06,52.65,52.93,251000.0,42.2454,42.5582,42.2293,42.4539,251000.0
2005-07-20 15:30:00,52.92,53.1,52.81,53.0,224900.0,42.4459,42.5903,42.3577,42.5101,224900.0
2005-07-20 15:40:00,53.0,53.28,53.0,53.13,154300.0,42.5101,42.7347,42.5101,42.6143,154300.0
2005-07-20 15:50:00,53.12,53.3,53.0,53.15,190400.0,42.6063,42.7507,42.5101,42.6304,190400.0
2005-07-21 09:30:00,53.0,53.02,52.56,52.95,89800.0,42.5101,42.5261,42.1572,42.47,89800.0
2005-07-21 09:40:00,52.96,53.34,52.87,53.0,90800.0,42.478,42.7828,42.4058,42.5101,90800.0
2005-07-21 09:50:00,52.99,53.05,52.81,52.98,59800.0,42.5021,42.5502,42.3577,42.494,59800.0
2005-07-21 10:00:00,52.98,53.01,52.7,52.76,64500.0,42.494,42.5181,42.2695,42.3176,64500.0
2005-07-21 10:10:00,52.76,52.82,52.56,52.59,47100.0,42.3176,42.3657,42.1572,42.1812,47100.0
2005-07-21 10:20:00,52.63,52.85,52.56,52.83,51000.0,42.2133,42.3898,42.1572,42.3737,51000.0
2005-07-21 10:30:00,52.82,52.9,52.6,52.64,55400.0,42.3657,42.4299,42.1892,42.2213,55400.0
2005-07-21 10:40:00,52.64,52.76,52.61,52.75,40200.0,42.2213,42.3176,42.1973,42.3096,40200.0
2005-07-21 10:50:00,52.75,52.85,52.7,52.84,39300.0,42.3096,42.3898,42.2695,42.3817,39300.0
2005-07-21 11:00:00,52.84,52.87,52.74,52.78,39600.0,42.3817,42.4058,42.3015,42.3336,39600.0
2005-07-21 11:10:00,52.77,52.9,52.77,52.79,42400.0,42.3256,42.4299,42.3256,42.3416,42400.0
2005-07-21 11:20:00,52.79,52.85,52.73,52.73,15100.0,42.3416,42.3898,42.2935,42.2935,15100.0
2005-07-21 11:30:00,52.73,52.8,52.72,52.78,30600.0,42.2935,42.3497,42.2855,42.3336,30600.0
2005-07-21 11:40:00,52.75,52.83,52.75,52.78,23200.0,42.3096,42.3737,42.3096,42.3336,23200.0
2005-07-21 11:50:00,52.8,52.86,52.76,52.78,24500.0,42.3497,42.3978,42.3176,42.3336,24500.0
2005-07-21 12:00:00,52.79,52.81,52.75,52.81,18000.0,42.3416,42.3577,42.3096,42.3577,18000.0
2005-07-21 12:10:00,52.81,52.93,52.8,52.91,21000.0,42.3577,42.4539,42.3497,42.4379,21000.0
2005-07-21 12:20:00,52.91,52.94,52.85,52.91,13000.0,42.4379,42.4619,42.3898,42.4379,13000.0
2005-07-21 12:30:00,52.92,53.05,52.92,53.01,32100.0,42.4459,42.5502,42.4459,42.5181,32100.0
2005-07-21 12:40:00,53.0,53.05,52.94,53.04,32800.0,42.5101,42.5502,42.4619,42.5422,32800.0
2005-07-21 12:50:00,53.06,53.35,53.04,53.23,57300.0,42.5582,42.7908,42.5422,42.6946,57300.0
2005-07-21 13:00:00,53.23,53.45,53.23,53.25,37600.0,42.6946,42.871,42.6946,42.7106,37600.0
2005-07-21 13:10:00,53.24,53.25,53.07,53.17,48300.0,42.7026,42.7106,42.5662,42.6464,48300.0
2005-07-21 13:20:00,53.17,53.3,53.17,53.3,22300.0,42.6464,42.7507,42.6464,42.7507,22300.0
2005-07-21 13:30:00,53.31,53.5,53.31,53.42,85000.0,42.7587,42.9111,42.7587,42.8469,85000.0
2005-07-21 13:40:00,53.42,53.42,53.25,53.25,43000.0,42.8469,42.8469,42.7106,42.7106,43000.0
2005-07-21 13:50:00,53.29,53.33,53.25,53.29,19000.0,42.7427,42.7748,42.7106,42.7427,19000.0
2005-07-21 14:00:00,53.26,53.32,53.25,53.3,29700.0,42.7186,42.7667,42.7106,42.7507,29700.0
2005-07-21 14:10:00,53.3,53.44,53.26,53.43,38800.0,42.7507,42.863,42.7186,42.855,38800.0
2005-07-21 14:20:00,53.36,53.37,53.22,53.28,27500.0,42.7988,42.8068,42.6865,42.7347,27500.0
2005-07-21 14:30:00,53.28,53.32,53.23,53.29,20400.0,42.7347,42.7667,42.6946,42.7427,20400.0
2005-07-21 14:40:00,53.3,53.32,53.22,53.25,19900.0,42.7507,42.7667,42.6865,42.7106,19900.0
2005-07-21 14:50:00,53.25,53.26,53.06,53.1,52300.0,42.7106,42.7186,42.5582,42.5903,52300.0
2005-07-21 15:00:00,53.1,53.2,53.06,53.06,58000.0,42.5903,42.6705,42.5582,42.5582,58000.0
2005-07-21 15:10:00,53.06,53.26,53.06,53.2,27200.0,42.5582,42.7186,42.5582,42.6705,27200.0
2005-07-21 15:20:00,53.2,53.23,53.13,53.22,34100.0,42.6705,42.6946,42.6143,42.6865,34100.0
2005-07-21 15:30:00,53.22,53.25,53.17,53.17,42000.0,42.6865,42.7106,42.6464,42.6464,42000.0
2005-07-21 15:40:00,53.15,53.2,53.08,53.1,45000.0,42.6304,42.6705,42.5742,42.5903,45000.0
2005-07-21 15:50:00,53.1,53.14,53.05,53.05,30500.0,42.5903,42.6224,42.5502,42.5502,30500.0
2005-07-22 09:30:00,52.95,53.06,52.88,52.99,49200.0,42.47,42.5582,42.4138,42.5021,49200.0
2005-07-22 09:40:00,52.98,53.08,52.86,53.08,35100.0,42.494,42.5742,42.3978,42.5742,35100.0
2005-07-22 09:50:00,53.08,53.24,53.04,53.24,15300.0,42.5742,42.7026,42.5422,42.7026,15300.0
2005-07-22 10:00:00,53.24,53.47,53.11,53.12,40100.0,42.7026,42.887,42.5983,42.6063,40100.0
2005-07-22 10:10:00,53.12,53.17,53.03,53.11,40500.0,42.6063,42.6464,42.5341,42.5983,40500.0
2005-07-22 10:20:00,53.11,53.15,53.03,53.12,17600.0,42.5983,42.6304,42.5341,42.6063,17600.0
2005-07-22 10:30:00,53.11,53.13,53.01,53.01,16000.0,42.5983,42.6143,42.5181,42.5181,16000.0
2005-07-22 10:40:00,53.0,53.01,52.93,52.94,26600.0,42.5101,42.5181,42.4539,42.4619,26600.0
2005-07-22 10:50:00,52.96,53.0,52.89,52.95,17500.0,42.478,42.5101,42.4218,42.47,17500.0
2005-07-22 11:00:00,52.96,52.96,52.88,52.9,13300.0,42.478,42.478,42.4138,42.4299,13300.0
2005-07-22 11:10:00,52.89,53.06,52.88,53.05,22900.0,42.4218,42.5582,42.4138,42.5502,22900.0
2005-07-22 11:20:00,53.05,53.12,52.92,52.98,30900.0,42.5502,42.6063,42.4459,42.494,30900.0
2005-07-22 11:30:00,52.94,52.99,52.8,52.82,40400.0,42.4619,42.5021,42.3497,42.3657,40400.0
2005-07-22 11:40:00,52.82,52.96,52.81,52.92,17600.0,42.3657,42.478,42.3577,42.4459,17600.0
2005-07-22 11:50:00,52.92,52.93,52.87,52.9,13000.0,42.4459,42.4539,42.4058,42.4299,13000.0
2005-07-22 12:00:00,52.89,52.93,52.84,52.88,21200.0,42.4218,42.4539,42.3817,42.4138,21200.0
2005-07-22 12:10:00,52.88,52.94,52.85,52.92,9500.0,42.4138,42.4619,42.3898,42.4459,9500.0
2005-07-22 12:20:00,52.94,52.96,52.86,52.91,21100.0,42.4619,42.478,42.3978,42.4379,21100.0
2005-07-22 12:30:00,52.91,52.91,52.85,52.88,22500.0,42.4379,42.4379,42.3898,42.4138,22500.0
2005-07-22 12:40:00,52.88,52.88,52.81,52.83,22900.0,42.4138,42.4138,42.3577,42.3737,22900.0
2005-07-22 12:50:00,52.84,52.84,52.71,52.71,19400.0,42.3817,42.3817,42.2775,42.2775,19400.0
2005-07-22 13:00:00,52.72,52.76,52.71,52.73,23400.0,42.2855,42.3176,42.2775,42.2935,23400.0
2005-07-22 13:10:00,52.76,52.76,52.74,52.75,8100.0,42.3176,42.3176,42.3015,42.3096,8100.0
2005-07-22 13:20:00,52.75,52.84,52.75,52.81,21300.0,42.3096,42.3817,42.3096,42.3577,21300.0
2005-07-22 13:30:00,52.81,52.84,52.77,52.78,10300.0,42.3577,42.3817,42.3256,42.3336,10300.0
2005-07-22 13:40:00,52.78,52.8,52.77,52.8,5200.0,42.3336,42.3497,42.3256,42.3497,5200.0
2005-07-22 13:50:00,52.8,52.81,52.76,52.8,14700.0,42.3497,42.3577,42.3176,42.3497,14700.0
2005-07-22 14:00:00,52.81,52.81,52.73,52.75,15000.0,42.3577,42.3577,42.2935,42.3096,15000.0
2005-07-22 14:10:00,52.75,52.79,52.75,52.76,7100.0,42.3096,42.3416,42.3096,42.3176,7100.0
2005-07-22 14:20:00,52.77,52.79,52.74,52.75,23000.0,42.3256,42.3416,42.3015,42.3096,23000.0
2005-07-22 14:30:00,52.75,52.75,52.67,52.71,14600.0,42.3096,42.3096,42.2454,42.2775,14600.0
2005-07-22 14:40:00,52.72,52.95,52.72,52.94,28200.0,42.2855,42.47,42.2855,42.4619,28200.0
2005-07-22 14:50:00,52.94,53.02,52.89,52.98,20600.0,42.4619,42.5261,42.4218,42.494,20600.0
2005-07-22 15:00:00,52.99,53.0,52.96,52.97,11300.0,42.5021,42.5101,42.478,42.486,11300.0
2005-07-22 15:10:00,52.96,53.0,52.93,53.0,29200.0,42.478,42.5101,42.4539,42.5101,29200.0
2005-07-22 15:20:00,53.0,53.0,52.92,52.99,23200.0,42.5101,42.5101,42.4459,42.5021,23200.0
2005-07-22 15:30:00,52.97,52.98,52.92,52.95,30500.0,42.486,42.494,42.4459,42.47,30500.0
2005-07-22 15:40:00,52.95,53.0,52.94,52.98,24300.0,42.47,42.5101,42.4619,42.494,24300.0
2005-07-22 15:50:00,52.99,53.1,52.96,53.1,54200.0,42.5021,42.5903,42.478,42.5903,54200.0
2005-07-25 09:30:00,52.95,53.05,52.89,53.0,23300.0,42.47,42.5502,42.4218,42.5101,23300.0
2005-07-25 09:40:00,52.99,53.34,52.99,53.17,26200.0,42.5021,42.7828,42.5021,42.6464,26200.0
2005-07-25 09:50:00,53.25,53.45,52.97,52.99,45100.0,42.7106,42.871,42.486,42.5021,45100.0
2005-07-25 10:00:00,52.99,53.03,52.86,52.92,31800.0,42.5021,42.5341,42.3978,42.4459,31800.0
2005-07-25 10:10:00,52.87,52.88,52.81,52.83,15300.0,42.4058,42.4138,42.3577,42.3737,15300.0
2005-07-25 10:20:00,52.84,52.99,52.84,52.97,12200.0,42.3817,42.5021,42.3817,42.486,12200.0
2005-07-25 10:30:00,52.96,52.97,52.85,52.94,28400.0,42.478,42.486,42.3898,42.4619,28400.0
2005-07-25 10:40:00,52.97,53.35,52.94,53.33,22700.0,42.486,42.7908,42.4619,42.7748,22700.0
2005-07-25 10:50:00,53.33,53.35,53.26,53.29,33700.0,42.7748,42.7908,42.7186,42.7427,33700.0
2005-07-25 11:00:00,53.29,53.3,53.14,53.17,24900.0,42.7427,42.7507,42.6224,42.6464,24900.0
2005-07-25 11:10:00,53.18,53.18,53.1,53.16,10000.0,42.6544,42.6544,42.5903,42.6384,10000.0
2005-07-25 11:20:00,53.15,53.41,53.15,53.4,22200.0,42.6304,42.8389,42.6304,42.8309,22200.0
2005-07-25 11:30:00,53.45,53.47,53.06,53.08,38200.0,42.871,42.887,42.5582,42.5742,38200.0
2005-07-25 11:40:00,53.08,53.17,53.07,53.13,11600.0,42.5742,42.6464,42.5662,42.6143,11600.0
2005-07-25 11:50:00,53.12,53.14,53.06,53.14,9900.0,42.6063,42.6224,42.5582,42.6224,9900.0
2005-07-25 12:00:00,53.16,53.17,53.05,53.15,59700.0,42.6384,42.6464,42.5502,42.6304,59700.0
2005-07-25 12:10:00,53.12,53.14,53.07,53.07,8100.0,42.6063,42.6224,42.5662,42.5662,8100.0
2005-07-25 12:20:00,53.06,53.07,52.85,52.86,27700.0,42.5582,42.5662,42.3898,42.3978,27700.0
2005-07-25 12:30:00,52.85,52.95,52.84,52.88,16800.0,42.3898,42.47,42.3817,42.4138,16800.0
2005-07-25 12:40:00,52.86,52.96,52.86,52.92,13800.0,42.3978,42.478,42.3978,42.4459,13800.0
2005-07-25 12:50:00,52.92,53.1,52.91,53.04,47100.0,42.4459,42.5903,42.4379,42.5422,47100.0
2005-07-25 13:00:00,53.05,53.11,53.03,53.1,12200.0,42.5502,42.5983,42.5341,42.5903,12200.0
2005-07-25 13:10:00,53.12,53.17,53.11,53.14,12200.0,42.6063,42.6464,42.5983,42.6224,12200.0
2005-07-25 13:20:00,53.15,53.2,53.12,53.19,9400.0,42.6304,42.6705,42.6063,42.6625,9400.0
2005-07-25 13:30:00,53.2,53.25,53.18,53.25,17300.0,42.6705,42.7106,42.6544,42.7106,17300.0
2005-07-25 13:40:00,53.25,53.27,53.21,53.21,19300.0,42.7106,42.7266,42.6785,42.6785,19300.0
2005-07-25 13:50:00,53.21,53.22,53.14,53.16,15100.0,42.6785,42.6865,42.6224,42.6384,15100.0
2005-07-25 14:00:00,53.16,53.16,53.07,53.11,12500.0,42.6384,42.6384,42.5662,42.5983,12500.0
2005-07-25 14:10:00,53.11,53.17,53.1,53.11,10700.0,42.5983,42.6464,42.5903,42.5983,10700.0
2005-07-25 14:20:00,53.11,53.13,53.04,53.05,27800.0,42.5983,42.6143,42.5422,42.5502,27800.0
2005-07-25 14:30:00,53.06,53.06,52.89,52.9,35200.0,42.5582,42.5582,42.4218,42.4299,35200.0
2005-07-25 14:40:00,52.9,52.95,52.88,52.93,34400.0,42.4299,42.47,42.4138,42.4539,34400.0
2005-07-25 14:50:00,52.91,52.91,52.75,52.76,30500.0,42.4379,42.4379,42.3096,42.3176,30500.0
2005-07-25 15:00:00,52.76,52.81,52.72,52.72,48700.0,42.3176,42.3577,42.2855,42.2855,48700.0
2005-07-25 15:10:00,52.74,52.85,52.74,52.84,38700.0,42.3015,42.3898,42.3015,42.3817,38700.0
2005-07-25 15:20:00,52.83,52.99,52.81,52.91,41100.0,42.3737,42.5021,42.3577,42.4379,41100.0
2005-07-25 15:30:00,52.91,52.91,52.81,52.87,29300.0,42.4379,42.4379,42.3577,42.4058,29300.0
2005-07-25 15:40:00,52.87,52.92,52.84,52.88,26600.0,42.4058,42.4459,42.3817,42.4138,26600.0
2005-07-25 15:50:00,52.89,52.95,52.86,52.9,33700.0,42.4218,42.47,42.3978,42.4299,33700.0
2005-07-26 09:30:00,52.92,52.99,52.88,52.99,57200.0,42.4459,42.5021,42.4138,42.5021,57200.0
2005-07-26 09:40:00,52.97,53.24,52.97,53.19,57000.0,42.486,42.7026,42.486,42.6625,57000.0
2005-07-26 09:50:00,53.19,53.27,53.1,53.25,40100.0,42.6625,42.7266,42.5903,42.7106,40100.0
2005-07-26 10:00:00,53.26,53.29,53.13,53.23,22200.0,42.7186,42.7427,42.6143,42.6946,22200.0
2005-07-26 10:10:00,53.27,53.4,53.24,53.4,30500.0,42.7266,42.8309,42.7026,42.8309,30500.0
2005-07-26 10:20:00,53.4,53.4,53.27,53.27,13800.0,42.8309,42.8309,42.7266,42.7266,13800.0
2005-07-26 10:30:00,53.27,53.33,53.26,53.31,11400.0,42.7266,42.7748,42.7186,42.7587,11400.0
2005-07-26 10:40:00,53.31,53.39,53.25,53.31,14600.0,42.7587,42.8229,42.7106,42.7587,14600.0
2005-07-26 10:50:00,53.32,53.32,53.2,53.25,19400.0,42.7667,42.7667,42.6705,42.7106,19400.0
2005-07-26 11:00:00,53.25,53.26,53.21,53.22,8900.0,42.7106,42.7186,42.6785,42.6865,8900.0
2005-07-26 11:10:00,53.22,53.27,53.21,53.22,13900.0,42.6865,42.7266,42.6785,42.6865,13900.0
2005-07-26 11:20:00,53.21,53.21,53.15,53.18,12900.0,42.6785,42.6785,42.6304,42.6544,12900.0
2005-07-26 11:30:00,53.19,53.21,53.15,53.17,14600.0,42.6625,42.6785,42.6304,42.6464,14600.0
2005-07-26 11:40:00,53.18,53.23,53.17,53.18,6400.0,42.6544,42.6946,42.6464,42.6544,6400.0
2005-07-26 11:50:00,53.32,53.4,53.26,53.4,28600.0,42.7667,42.8309,42.7186,42.8309,28600.0
2005-07-26 12:00:00,53.4,53.42,53.33,53.34,15700.0,42.8309,42.8469,42.7748,42.7828,15700.0
2005-07-26 12:10:00,53.34,53.35,53.28,53.3,8600.0,42.7828,42.7908,42.7347,42.7507,8600.0
2005-07-26 12:20:00,53.3,53.44,53.28,53.35,22600.0,42.7507,42.863,42.7347,42.7908,22600.0
2005-07-26 12:30:00,53.37,53.42,53.33,53.34,89200.0,42.8068,42.8469,42.7748,42.7828,89200.0
2005-07-26 12:40:00,53.34,53.42,53.34,53.38,33500.0,42.7828,42.8469,42.7828,42.8149,33500.0
2005-07-26 12:50:00,53.4,53.4,53.36,53.36,3300.0,42.8309,42.8309,42.7988,42.7988,3300.0
2005-07-26 13:00:00,53.34,53.39,53.26,53.28,21100.0,42.7828,42.8229,42.7186,42.7347,21100.0
2005-07-26 13:10:00,53.29,53.33,53.29,53.31,10100.0,42.7427,42.7748,42.7427,42.7587,10100.0
2005-07-26 13:20:00,53.32,53.4,53.32,53.37,12000.0,42.7667,42.8309,42.7667,42.8068,12000.0
2005-07-26 13:30:00,53.34,53.43,53.32,53.39,9800.0,42.7828,42.855,42.7667,42.8229,9800.0
2005-07-26 13:40:00,53.4,53.46,53.34,53.35,14200.0,42.8309,42.879,42.7828,42.7908,14200.0
2005-07-26 13:50:00,53.35,53.36,53.25,53.32,18600.0,42.7908,42.7988,42.7106,42.7667,18600.0
2005-07-26 14:00:00,53.32,53.37,53.3,53.34,34500.0,42.7667,42.8068,42.7507,42.7828,34500.0
2005-07-26 14:10:00,53.35,53.35,53.28,53.35,18000.0,42.7908,42.7908,42.7347,42.7908,18000.0
2005-07-26 14:20:00,53.34,53.38,53.33,53.35,12700.0,42.7828,42.8149,42.7748,42.7908,12700.0
2005-07-26 14:30:00,53.34,53.4,53.29,53.34,31700.0,42.7828,42.8309,42.7427,42.7828,31700.0
2005-07-26 14:40:00,53.35,53.44,53.28,53.42,51300.0,42.7908,42.863,42.7347,42.8469,51300.0
2005-07-26 14:50:00,53.45,53.5,53.38,53.38,26500.0,42.871,42.9111,42.8149,42.8149,26500.0
2005-07-26 15:00:00,53.38,53.38,53.25,53.32,34900.0,42.8149,42.8149,42.7106,42.7667,34900.0
2005-07-26 15:10:00,53.34,53.45,53.31,53.42,33300.0,42.7828,42.871,42.7587,42.8469,33300.0
2005-07-26 15:20:00,53.43,53.47,53.41,53.47,24400.0,42.855,42.887,42.8389,42.887,24400.0
2005-07-26 15:30:00,53.48,53.48,53.39,53.44,48700.0,42.8951,42.8951,42.8229,42.863,48700.0
2005-07-26 15:40:00,53.43,53.44,53.34,53.4,71600.0,42.855,42.863,42.7828,42.8309,71600.0
2005-07-26 15:50:00,53.4,53.53,53.38,53.43,68600.0,42.8309,42.9352,42.8149,42.855,68600.0
2005-07-27 09:30:00,53.7,53.7,53.51,53.63,61300.0,43.0715,43.0715,42.9191,43.0154,61300.0
2005-07-27 09:40:00,53.63,53.78,53.57,53.7,29800.0,43.0154,43.1357,42.9673,43.0715,29800.0
2005-07-27 09:50:00,53.7,53.75,53.67,53.74,10900.0,43.0715,43.1116,43.0475,43.1036,10900.0
2005-07-27 10:00:00,53.71,53.78,53.6,53.63,8500.0,43.0795,43.1357,42.9913,43.0154,8500.0
2005-07-27 10:10:00,53.59,53.64,53.53,53.54,10000.0,42.9833,43.0234,42.9352,42.9432,10000.0
2005-07-27 10:20:00,53.55,53.6,53.53,53.57,8700.0,42.9512,42.9913,42.9352,42.9673,8700.0
2005-07-27 10:30:00,53.55,53.71,53.51,53.71,13800.0,42.9512,43.0795,42.9191,43.0795,13800.0
2005-07-27 10:40:00,53.73,53.75,53.62,53.62,10500.0,43.0956,43.1116,43.0074,43.0074,10500.0
2005-07-27 10:50:00,53.66,53.66,53.51,53.58,13800.0,43.0394,43.0394,42.9191,42.9753,13800.0
2005-07-27 11:00:00,53.58,53.64,53.55,53.61,15800.0,42.9753,43.0234,42.9512,42.9993,15800.0
2005-07-27 11:10:00,53.65,53.68,53.6,53.67,10100.0,43.0314,43.0555,42.9913,43.0475,10100.0
2005-07-27 11:20:00,53.64,53.7,53.63,53.67,29000.0,43.0234,43.0715,43.0154,43.0475,29000.0
2005-07-27 11:30:00,53.68,53.71,53.66,53.69,21500.0,43.0555,43.0795,43.0394,43.0635,21500.0
2005-07-27 11:40:00,53.7,53.7,53.65,53.68,31400.0,43.0715,43.0715,43.0314,43.0555,31400.0
2005-07-27 11:50:00,53.67,53.69,53.61,53.67,7700.0,43.0475,43.0635,42.9993,43.0475,7700.0
2005-07-27 12:00:00,53.68,53.72,53.68,53.7,14800.0,43.0555,43.0876,43.0555,43.0715,14800.0
2005-07-27 12:10:00,53.66,53.69,53.65,53.67,7400.0,43.0394,43.0635,43.0314,43.0475,7400.0
2005-07-27 12:20:00,53.67,53.69,53.64,53.67,7100.0,43.0475,43.0635,43.0234,43.0475,7100.0
2005-07-27 12:30:00,53.67,53.69,53.57,53.57,16400.0,43.0475,43.0635,42.9673,42.9673,16400.0
2005-07-27 12:40:00,53.58,53.63,53.58,53.58,14000.0,42.9753,43.0154,42.9753,42.9753,14000.0
2005-07-27 12:50:00,53.6,53.6,53.54,53.57,27600.0,42.9913,42.9913,42.9432,42.9673,27600.0
2005-07-27 13:00:00,53.57,53.62,53.54,53.57,48100.0,42.9673,43.0074,42.9432,42.9673,48100.0
2005-07-27 13:10:00,53.56,53.62,53.56,53.62,18700.0,42.9592,43.0074,42.9592,43.0074,18700.0
2005-07-27 13:20:00,53.61,53.7,53.61,53.68,12600.0,42.9993,43.0715,42.9993,43.0555,12600.0
2005-07-27 13:30:00,53.69,53.74,53.65,53.74,13700.0,43.0635,43.1036,43.0314,43.1036,13700.0
2005-07-27 13:40:00,53.74,53.77,53.69,53.69,12200.0,43.1036,43.1277,43.0635,43.0635,12200.0
2005-07-27 13:50:00,53.73,53.87,53.68,53.86,29200.0,43.0956,43.2079,43.0555,43.1999,29200.0
2005-07-27 14:00:00,53.87,53.96,53.86,53.93,39800.0,43.2079,43.2801,43.1999,43.256,39800.0
2005-07-27 14:10:00,53.93,54.18,53.93,54.18,78900.0,43.256,43.4565,43.256,43.4565,78900.0
2005-07-27 14:20:00,54.18,54.48,54.14,54.24,31900.0,43.4565,43.6971,43.4244,43.5046,31900.0
2005-07-27 14:30:00,54.23,54.39,54.23,54.36,81700.0,43.4966,43.625,43.4966,43.6009,81700.0
2005-07-27 14:40:00,54.36,54.57,54.35,54.57,76900.0,43.6009,43.7693,43.5929,43.7693,76900.0
2005-07-27 14:50:00,54.57,54.57,54.42,54.45,77300.0,43.7693,43.7693,43.649,43.6731,77300.0
2005-07-27 15:00:00,54.45,54.45,54.34,54.42,31400.0,43.6731,43.6731,43.5849,43.649,31400.0
2005-07-27 15:10:00,54.42,54.42,54.35,54.38,22700.0,43.649,43.649,43.5929,43.6169,22700.0
2005-07-27 15:20:00,54.36,54.4,54.34,54.36,29700.0,43.6009,43.633,43.5849,43.6009,29700.0
2005-07-27 15:30:00,54.36,54.4,54.31,54.31,28800.0,43.6009,43.633,43.5608,43.5608,28800.0
2005-07-27 15:40:00,54.31,54.42,54.31,54.38,62700.0,43.5608,43.649,43.5608,43.6169,62700.0
2005-07-27 15:50:00,54.39,54.42,54.3,54.34,101200.0,43.625,43.649,43.5528,43.5849,101200.0
2005-07-28 09:30:00,54.34,54.45,54.0,54.45,79300.0,43.5849,43.6731,43.3122,43.6731,79300.0
2005-07-28 09:40:00,54.44,54.68,54.37,54.5,28000.0,43.6651,43.8576,43.6089,43.7132,28000.0
2005-07-28 09:50:00,54.5,54.51,54.42,54.45,19500.0,43.7132,43.7212,43.649,43.6731,19500.0
2005-07-28 10:00:00,54.46,54.49,54.38,54.38,65200.0,43.6811,43.7052,43.6169,43.6169,65200.0
2005-07-28 10:10:00,54.37,54.38,53.94,54.01,70400.0,43.6089,43.6169,43.264,43.3202,70400.0
2005-07-28 10:20:00,54.0,54.15,53.82,54.0,58300.0,43.3122,43.4325,43.1678,43.3122,58300.0
2005-07-28 10:30:00,53.99,54.03,53.95,54.01,36500.0,43.3041,43.3362,43.272,43.3202,36500.0
2005-07-28 10:40:00,54.03,54.18,53.91,53.93,34700.0,43.3362,43.4565,43.24,43.256,34700.0
2005-07-28 10:50:00,53.93,53.93,53.81,53.84,33000.0,43.256,43.256,43.1598,43.1838,33000.0
2005-07-28 11:00:00,53.83,53.86,53.71,53.73,68700.0,43.1758,43.1999,43.0795,43.0956,68700.0
2005-07-28 11:10:00,53.74,53.8,53.72,53.79,36900.0,43.1036,43.1517,43.0876,43.1437,36900.0
2005-07-28 11:20:00,53.78,53.92,53.75,53.92,44100.0,43.1357,43.248,43.1116,43.248,44100.0
2005-07-28 11:30:00,53.91,53.96,53.88,53.95,45100.0,43.24,43.2801,43.2159,43.272,45100.0
2005-07-28 11:40:00,53.95,54.13,53.95,54.1,47500.0,43.272,43.4164,43.272,43.3924,47500.0
2005-07-28 11:50:00,54.09,54.15,54.09,54.11,8000.0,43.3843,43.4325,43.3843,43.4004,8000.0
2005-07-28 12:00:00,54.11,54.14,54.01,54.05,20400.0,43.4004,43.4244,43.3202,43.3523,20400.0
2005-07-28 12:10:00,54.05,54.09,54.04,54.06,16800.0,43.3523,43.3843,43.3442,43.3603,16800.0
2005-07-28 12:20:00,54.05,54.25,54.03,54.22,29100.0,43.3523,43.5127,43.3362,43.4886,29100.0
2005-07-28 12:30:00,54.23,54.46,54.23,54.43,41400.0,43.4966,43.6811,43.4966,43.657,41400.0
2005-07-28 12:40:00,54.46,54.54,54.4,54.52,36700.0,43.6811,43.7453,43.633,43.7292,36700.0
2005-07-28 12:50:00,54.5,54.61,54.5,54.6,31400.0,43.7132,43.8014,43.7132,43.7934,31400.0
2005-07-28 13:00:00,54.59,54.62,54.43,54.45,26300.0,43.7854,43.8094,43.657,43.6731,26300.0
2005-07-28 13:10:00,54.45,54.47,54.33,54.37,37000.0,43.6731,43.6891,43.5768,43.6089,37000.0
2005-07-28 13:20:00,54.37,54.37,54.34,54.37,15300.0,43.6089,43.6089,43.5849,43.6089,15300.0
2005-07-28 13:30:00,54.38,54.5,54.38,54.5,36700.0,43.6169,43.7132,43.6169,43.7132,36700.0
2005-07-28 13:40:00,54.49,54.53,54.38,54.38,29500.0,43.7052,43.7373,43.6169,43.6169,29500.0
2005-07-28 13:50:00,54.38,54.41,54.33,54.35,50700.0,43.6169,43.641,43.5768,43.5929,50700.0
2005-07-28 14:00:00,54.36,54.43,54.35,54.43,42800.0,43.6009,43.657,43.5929,43.657,42800.0
2005-07-28 14:10:00,54.44,54.47,54.38,54.38,32100.0,43.6651,43.6891,43.6169,43.6169,32100.0
2005-07-28 14:20:00,54.39,54.42,54.35,54.4,21600.0,43.625,43.649,43.5929,43.633,21600.0
2005-07-28 14:30:00,54.4,54.51,54.4,54.49,53700.0,43.633,43.7212,43.633,43.7052,53700.0
2005-07-28 14:40:00,54.47,54.5,54.42,54.47,22400.0,43.6891,43.7132,43.649,43.6891,22400.0
2005-07-28 14:50:00,54.47,54.55,54.46,54.48,29200.0,43.6891,43.7533,43.6811,43.6971,29200.0
2005-07-28 15:00:00,54.48,54.48,54.44,54.44,16500.0,43.6971,43.6971,43.6651,43.6651,16500.0
2005-07-28 15:10:00,54.44,54.48,54.44,54.47,19700.0,43.6651,43.6971,43.6651,43.6891,19700.0
2005-07-28 15:20:00,54.48,54.49,54.43,54.47,22700.0,43.6971,43.7052,43.657,43.6891,22700.0
2005-07-28 15:30:00,54.47,54.48,54.35,54.36,32800.0,43.6891,43.6971,43.5929,43.6009,32800.0
2005-07-28 15:40:00,54.36,54.42,54.31,54.41,29400.0,43.6009,43.649,43.5608,43.641,29400.0
2005-07-28 15:50:00,54.41,54.45,54.4,54.43,32600.0,43.641,43.6731,43.633,43.657,32600.0
2005-07-29 09:30:00,54.18,54.4,54.0,54.22,40700.0,43.4565,43.633,43.3122,43.4886,40700.0
2005-07-29 09:40:00,54.23,54.47,54.2,54.3,33200.0,43.4966,43.6891,43.4726,43.5528,33200.0
2005-07-29 09:50:00,54.26,54.28,54.2,54.28,94000.0,43.5207,43.5367,43.4726,43.5367,94000.0
2005-07-29 10:00:00,54.29,54.33,54.25,54.26,21200.0,43.5448,43.5768,43.5127,43.5207,21200.0
2005-07-29 10:10:00,54.21,54.39,54.21,54.27,24900.0,43.4806,43.625,43.4806,43.5287,24900.0
2005-07-29 10:20:00,54.27,54.38,54.26,54.33,40600.0,43.5287,43.6169,43.5207,43.5768,40600.0
2005-07-29 10:30:00,54.33,54.34,54.18,54.26,36000.0,43.5768,43.5849,43.4565,43.5207,36000.0
2005-07-29 10:40:00,54.25,54.28,54.19,54.24,47400.0,43.5127,43.5367,43.4645,43.5046,47400.0
2005-07-29 10:50:00,54.25,54.28,54.21,54.25,26500.0,43.5127,43.5367,43.4806,43.5127,26500.0
2005-07-29 11:00:00,54.26,54.27,54.23,54.25,65300.0,43.5207,43.5287,43.4966,43.5127,65300.0
2005-07-29 11:10:00,54.25,54.27,54.24,54.24,14500.0,43.5127,43.5287,43.5046,43.5046,14500.0
2005-07-29 11:20:00,54.23,54.26,54.2,54.21,15000.0,43.4966,43.5207,43.4726,43.4806,15000.0
2005-07-29 11:30:00,54.2,54.26,54.19,54.21,20600.0,43.4726,43.5207,43.4645,43.4806,20600.0
2005-07-29 11:40:00,54.21,54.25,54.17,54.19,25400.0,43.4806,43.5127,43.4485,43.4645,25400.0
2005-07-29 11:50:00,54.18,54.19,54.08,54.09,12700.0,43.4565,43.4645,43.3763,43.3843,12700.0
2005-07-29 12:00:00,54.1,54.12,54.03,54.05,10400.0,43.3924,43.4084,43.3362,43.3523,10400.0
2005-07-29 12:10:00,54.04,54.05,54.01,54.05,12300.0,43.3442,43.3523,43.3202,43.3523,12300.0
2005-07-29 12:20:00,54.04,54.05,53.97,53.98,74400.0,43.3442,43.3523,43.2881,43.2961,74400.0
2005-07-29 12:30:00,53.97,53.99,53.93,53.99,23200.0,43.2881,43.3041,43.256,43.3041,23200.0
2005-07-29 12:40:00,53.99,54.01,53.98,54.0,15000.0,43.3041,43.3202,43.2961,43.3122,15000.0
2005-07-29 12:50:00,54.0,54.04,54.0,54.03,18800.0,43.3122,43.3442,43.3122,43.3362,18800.0
2005-07-29 13:00:00,54.03,54.11,54.02,54.08,30500.0,43.3362,43.4004,43.3282,43.3763,30500.0
2005-07-29 13:10:00,54.08,54.13,54.08,54.12,19700.0,43.3763,43.4164,43.3763,43.4084,19700.0
2005-07-29 13:20:00,54.11,54.12,54.04,54.06,22100.0,43.4004,43.4084,43.3442,43.3603,22100.0
2005-07-29 13:30:00,54.06,54.06,53.97,54.01,44300.0,43.3603,43.3603,43.2881,43.3202,44300.0
2005-07-29 13:40:00,54.0,54.09,53.98,54.03,35400.0,43.3122,43.3843,43.2961,43.3362,35400.0
2005-07-29 13:50:00,54.03,54.03,53.98,54.01,43400.0,43.3362,43.3362,43.2961,43.3202,43400.0
2005-07-29 14:00:00,54.0,54.09,54.0,54.04,38900.0,43.3122,43.3843,43.3122,43.3442,38900.0
2005-07-29 14:10:00,54.03,54.15,54.03,54.13,46200.0,43.3362,43.4325,43.3362,43.4164,46200.0
2005-07-29 14:20:00,54.13,54.14,54.09,54.11,55600.0,43.4164,43.4244,43.3843,43.4004,55600.0
2005-07-29 14:30:00,54.11,54.18,54.1,54.17,35400.0,43.4004,43.4565,43.3924,43.4485,35400.0
2005-07-29 14:40:00,54.17,54.29,54.17,54.22,121800.0,43.4485,43.5448,43.4485,43.4886,121800.0
2005-07-29 14:50:00,54.22,54.26,54.17,54.25,74600.0,43.4886,43.5207,43.4485,43.5127,74600.0
2005-07-29 15:00:00,54.27,54.38,54.15,54.21,68300.0,43.5287,43.6169,43.4325,43.4806,68300.0
2005-07-29 15:10:00,54.2,54.21,54.15,54.17,58800.0,43.4726,43.4806,43.4325,43.4485,58800.0
2005-07-29 15:20:00,54.18,54.21,54.11,54.15,61300.0,43.4565,43.4806,43.4004,43.4325,61300.0
2005-07-29 15:30:00,54.16,54.17,54.07,54.14,94800.0,43.4405,43.4485,43.3683,43.4244,94800.0
2005-07-29 15:40:00,54.13,54.14,53.99,54.0,139900.0,43.4164,43.4244,43.3041,43.3122,139900.0
2005-07-29 15:50:00,53.99,54.13,53.99,54.08,174100.0,43.3041,43.4164,43.3041,43.3763,174100.0
2005-08-01 09:30:00,54.3,54.34,54.13,54.13,71300.0,43.5528,43.5849,43.4164,43.4164,71300.0
2005-08-01 09:40:00,54.11,54.13,54.02,54.13,85200.0,43.4004,43.4164,43.3282,43.4164,85200.0
2005-08-01 09:50:00,54.13,54.24,54.12,54.23,48400.0,43.4164,43.5046,43.4084,43.4966,48400.0
2005-08-01 10:00:00,54.22,54.42,54.2,54.41,71700.0,43.4886,43.649,43.4726,43.641,71700.0
2005-08-01 10:10:00,54.41,54.52,54.34,54.51,66700.0,43.641,43.7292,43.5849,43.7212,66700.0
2005-08-01 10:20:00,54.51,54.57,54.47,54.49,88500.0,43.7212,43.7693,43.6891,43.7052,88500.0
2005-08-01 10:30:00,54.47,54.47,54.3,54.3,112300.0,43.6891,43.6891,43.5528,43.5528,112300.0
2005-08-01 10:40:00,54.31,54.4,54.12,54.12,39500.0,43.5608,43.633,43.4084,43.4084,39500.0
2005-08-01 10:50:00,54.16,54.16,54.11,54.12,7700.0,43.4405,43.4405,43.4004,43.4084,7700.0
2005-08-01 11:00:00,54.13,54.15,54.1,54.14,15800.0,43.4164,43.4325,43.3924,43.4244,15800.0
2005-08-01 11:10:00,54.14,54.16,54.1,54.1,36800.0,43.4244,43.4405,43.3924,43.3924,36800.0
2005-08-01 11:20:00,54.1,54.1,53.96,53.96,26900.0,43.3924,43.3924,43.2801,43.2801,26900.0
2005-08-01 11:30:00,53.96,53.97,53.86,53.86,54200.0,43.2801,43.2881,43.1999,43.1999,54200.0
2005-08-01 11:40:00,53.86,53.87,53.8,53.83,50800.0,43.1999,43.2079,43.1517,43.1758,50800.0
2005-08-01 11:50:00,53.84,53.84,53.69,53.69,15600.0,43.1838,43.1838,43.0635,43.0635,15600.0
2005-08-01 12:00:00,53.7,53.8,53.69,53.79,41000.0,43.0715,43.1517,43.0635,43.1437,41000.0
2005-08-01 12:10:00,53.8,53.8,53.77,53.8,10900.0,43.1517,43.1517,43.1277,43.1517,10900.0
2005-08-01 12:20:00,53.8,53.83,53.7,53.7,19600.0,43.1517,43.1758,43.0715,43.0715,19600.0
2005-08-01 12:30:00,53.71,53.72,53.66,53.66,42200.0,43.0795,43.0876,43.0394,43.0394,42200.0
2005-08-01 12:40:00,53.66,53.67,53.58,53.6,40900.0,43.0394,43.0475,42.9753,42.9913,40900.0
2005-08-01 12:50:00,53.6,53.61,53.55,53.56,55000.0,42.9913,42.9993,42.9512,42.9592,55000.0
2005-08-01 13:00:00,53.56,53.59,53.44,53.44,39000.0,42.9592,42.9833,42.863,42.863,39000.0
2005-08-01 13:10:00,53.45,53.48,53.39,53.43,28500.0,42.871,42.8951,42.8229,42.855,28500.0
2005-08-01 13:20:00,53.46,53.46,53.41,53.46,38900.0,42.879,42.879,42.8389,42.879,38900.0
2005-08-01 13:30:00,53.45,53.5,53.44,53.5,22400.0,42.871,42.9111,42.863,42.9111,22400.0
2005-08-01 13:40:00,53.5,53.53,53.47,53.47,28100.0,42.9111,42.9352,42.887,42.887,28100.0
2005-08-01 13:50:00,53.47,53.47,53.42,53.42,23500.0,42.887,42.887,42.8469,42.8469,23500.0
2005-08-01 14:00:00,53.42,53.51,53.42,53.51,22900.0,42.8469,42.9191,42.8469,42.9191,22900.0
2005-08-01 14:10:00,53.52,53.55,53.48,53.55,78100.0,42.9272,42.9512,42.8951,42.9512,78100.0
2005-08-01 14:20:00,53.54,53.66,53.53,53.63,25400.0,42.9432,43.0394,42.9352,43.0154,25400.0
2005-08-01 14:30:00,53.63,53.68,53.62,53.62,22500.0,43.0154,43.0555,43.0074,43.0074,22500.0
2005-08-01 14:40:00,53.61,53.62,53.5,53.53,57900.0,42.9993,43.0074,42.9111,42.9352,57900.0
2005-08-01 14:50:00,53.52,53.53,53.42,53.43,29500.0,42.9272,42.9352,42.8469,42.855,29500.0
2005-08-01 15:00:00,53.43,53.49,53.42,53.45,31200.0,42.855,42.9031,42.8469,42.871,31200.0
2005-08-01 15:10:00,53.45,53.53,53.42,53.44,46300.0,42.871,42.9352,42.8469,42.863,46300.0
2005-08-01 15:20:00,53.44,53.49,53.42,53.47,43900.0,42.863,42.9031,42.8469,42.887,43900.0
2005-08-01 15:30:00,53.47,53.51,53.41,53.43,93100.0,42.887,42.9191,42.8389,42.855,93100.0
2005-08-01 15:40:00,53.42,53.45,53.36,53.42,68900.0,42.8469,42.871,42.7988,42.8469,68900.0
2005-08-01 15:50:00,53.43,53.44,53.25,53.26,123600.0,42.855,42.863,42.7106,42.7186,123600.0
2005-08-02 09:30:00,53.49,53.67,53.39,53.4,47900.0,42.9031,43.0475,42.8229,42.8309,47900.0
2005-08-02 09:40:00,53.43,53.43,53.29,53.29,39400.0,42.855,42.855,42.7427,42.7427,39400.0
2005-08-02 09:50:00,53.28,53.6,53.28,53.57,34500.0,42.7347,42.9913,42.7347,42.9673,34500.0
2005-08-02 10:00:00,53.56,53.63,53.52,53.61,29700.0,42.9592,43.0154,42.9272,42.9993,29700.0
2005-08-02 10:10:00,53.62,53.76,53.61,53.68,30100.0,43.0074,43.1197,42.9993,43.0555,30100.0
2005-08-02 10:20:00,53.68,53.72,53.63,53.64,30000.0,43.0555,43.0876,43.0154,43.0234,30000.0
2005-08-02 10:30:00,53.67,53.76,53.59,53.65,22800.0,43.0475,43.1197,42.9833,43.0314,22800.0
2005-08-02 10:40:00,53.66,53.76,53.63,53.71,21300.0,43.0394,43.1197,43.0154,43.0795,21300.0
2005-08-02 10:50:00,53.74,53.74,53.6,53.61,13800.0,43.1036,43.1036,42.9913,42.9993,13800.0
2005-08-02 11:00:00,53.59,53.66,53.53,53.58,23100.0,42.9833,43.0394,42.9352,42.9753,23100.0
2005-08-02 11:10:00,53.59,53.61,53.57,53.61,16700.0,42.9833,42.9993,42.9673,42.9993,16700.0
2005-08-02 11:20:00,53.59,53.65,53.59,53.63,21900.0,42.9833,43.0314,42.9833,43.0154,21900.0
2005-08-02 11:30:00,53.64,53.64,53.56,53.59,15200.0,43.0234,43.0234,42.9592,42.9833,15200.0
2005-08-02 11:40:00,53.59,53.59,53.52,53.55,22700.0,42.9833,42.9833,42.9272,42.9512,22700.0
2005-08-02 11:50:00,53.55,53.57,53.54,53.55,16200.0,42.9512,42.9673,42.9432,42.9512,16200.0
2005-08-02 12:00:00,53.56,53.67,53.56,53.6,32400.0,42.9592,43.0475,42.9592,42.9913,32400.0
2005-08-02 12:10:00,53.61,53.64,53.58,53.62,16000.0,42.9993,43.0234,42.9753,43.0074,16000.0
2005-08-02 12:20:00,53.63,53.7,53.63,53.69,18300.0,43.0154,43.0715,43.0154,43.0635,18300.0
2005-08-02 12:30:00,53.69,53.71,53.65,53.68,19000.0,43.0635,43.0795,43.0314,43.0555,19000.0
2005-08-02 12:40:00,53.68,53.69,53.63,53.67,21300.0,43.0555,43.0635,43.0154,43.0475,21300.0
2005-08-02 12:50:00,53.66,53.66,53.58,53.59,23700.0,43.0394,43.0394,42.9753,42.9833,23700.0
2005-08-02 13:00:00,53.58,53.58,53.46,53.47,25300.0,42.9753,42.9753,42.879,42.887,25300.0
2005-08-02 13:10:00,53.47,53.47,53.4,53.47,36700.0,42.887,42.887,42.8309,42.887,36700.0
2005-08-02 13:20:00,53.47,53.49,53.44,53.45,23500.0,42.887,42.9031,42.863,42.871,23500.0
2005-08-02 13:30:00,53.45,53.49,53.44,53.46,22900.0,42.871,42.9031,42.863,42.879,22900.0
2005-08-02 13:40:00,53.46,53.49,53.41,53.44,18500.0,42.879,42.9031,42.8389,42.863,18500.0
2005-08-02 13:50:00,53.44,53.46,53.39,53.45,25500.0,42.863,42.879,42.8229,42.871,25500.0
2005-08-02 14:00:00,53.44,53.49,53.44,53.46,29700.0,42.863,42.9031,42.863,42.879,29700.0
2005-08-02 14:10:00,53.46,53.5,53.43,53.43,14800.0,42.879,42.9111,42.855,42.855,14800.0
2005-08-02 14:20:00,53.44,53.46,53.43,53.43,134000.0,42.863,42.879,42.855,42.855,134000.0
2005-08-02 14:30:00,53.42,53.45,53.39,53.4,67900.0,42.8469,42.871,42.8229,42.8309,67900.0
2005-08-02 14:40:00,53.41,53.46,53.41,53.45,67900.0,42.8389,42.879,42.8389,42.871,67900.0
2005-08-02 14:50:00,53.45,53.48,53.42,53.44,29300.0,42.871,42.8951,42.8469,42.863,29300.0
2005-08-02 15:00:00,53.44,53.45,53.34,53.39,119500.0,42.863,42.871,42.7828,42.8229,119500.0
2005-08-02 15:10:00,53.39,53.4,53.32,53.35,65400.0,42.8229,42.8309,42.7667,42.7908,65400.0
2005-08-02 15:20:00,53.33,53.4,53.32,53.38,43200.0,42.7748,42.8309,42.7667,42.8149,43200.0
2005-08-02 15:30:00,53.38,53.41,53.37,53.41,68600.0,42.8149,42.8389,42.8068,42.8389,68600.0
2005-08-02 15:40:00,53.41,53.43,53.36,53.43,66900.0,42.8389,42.855,42.7988,42.855,66900.0
2005-08-02 15:50:00,53.43,53.44,53.38,53.39,69100.0,42.855,42.863,42.8149,42.8229,69100.0
2005-08-03 09:30:00,53.05,53.09,52.9,52.95,48300.0,42.5502,42.5823,42.4299,42.47,48300.0
2005-08-03 09:40:00,52.95,52.98,52.89,52.94,30700.0,42.47,42.494,42.4218,42.4619,30700.0
2005-08-03 09:50:00,52.92,53.01,52.92,52.93,30300.0,42.4459,42.5181,42.4459,42.4539,30300.0
2005-08-03 10:00:00,52.95,53.0,52.9,52.92,29500.0,42.47,42.5101,42.4299,42.4459,29500.0
2005-08-03 10:10:00,52.93,52.95,52.84,52.88,32700.0,42.4539,42.47,42.3817,42.4138,32700.0
2005-08-03 10:20:00,52.88,52.92,52.84,52.9,18100.0,42.4138,42.4459,42.3817,42.4299,18100.0
2005-08-03 10:30:00,52.89,52.94,52.81,52.81,21000.0,42.4218,42.4619,42.3577,42.3577,21000.0
2005-08-03 10:40:00,52.81,52.9,52.77,52.86,26100.0,42.3577,42.4299,42.3256,42.3978,26100.0
2005-08-03 10:50:00,52.84,52.85,52.79,52.79,30600.0,42.3817,42.3898,42.3416,42.3416,30600.0
2005-08-03 11:00:00,52.79,52.79,52.72,52.76,33100.0,42.3416,42.3416,42.2855,42.3176,33100.0
2005-08-03 11:10:00,52.75,52.87,52.74,52.84,33500.0,42.3096,42.4058,42.3015,42.3817,33500.0
2005-08-03 11:20:00,52.84,52.92,52.84,52.91,11100.0,42.3817,42.4459,42.3817,42.4379,11100.0
2005-08-03 11:30:00,52.91,52.96,52.85,52.89,35100.0,42.4379,42.478,42.3898,42.4218,35100.0
2005-08-03 11:40:00,52.85,52.92,52.83,52.84,8400.0,42.3898,42.4459,42.3737,42.3817,8400.0
2005-08-03 11:50:00,52.86,52.86,52.78,52.81,10300.0,42.3978,42.3978,42.3336,42.3577,10300.0
2005-08-03 12:00:00,52.81,52.87,52.81,52.87,15600.0,42.3577,42.4058,42.3577,42.4058,15600.0
2005-08-03 12:10:00,52.85,52.89,52.82,52.88,14000.0,42.3898,42.4218,42.3657,42.4138,14000.0
2005-08-03 12:20:00,52.88,53.0,52.86,52.99,33900.0,42.4138,42.5101,42.3978,42.5021,33900.0
2005-08-03 12:30:00,53.0,53.04,52.99,53.01,13800.0,42.5101,42.5422,42.5021,42.5181,13800.0
2005-08-03 12:40:00,53.01,53.04,52.99,53.04,14900.0,42.5181,42.5422,42.5021,42.5422,14900.0
2005-08-03 12:50:00,53.04,53.06,53.02,53.05,17600.0,42.5422,42.5582,42.5261,42.5502,17600.0
2005-08-03 13:00:00,53.05,53.05,52.95,53.02,16900.0,42.5502,42.5502,42.47,42.5261,16900.0
2005-08-03 13:10:00,53.05,53.05,53.02,53.02,12300.0,42.5502,42.5502,42.5261,42.5261,12300.0
2005-08-03 13:20:00,53.02,53.04,52.96,52.96,18500.0,42.5261,42.5422,42.478,42.478,18500.0
2005-08-03 13:30:00,52.95,52.96,52.89,52.89,27200.0,42.47,42.478,42.4218,42.4218,27200.0
2005-08-03 13:40:00,52.9,52.92,52.88,52.88,18800.0,42.4299,42.4459,42.4138,42.4138,18800.0
2005-08-03 13:50:00,52.88,52.95,52.84,52.85,63600.0,42.4138,42.47,42.3817,42.3898,63600.0
2005-08-03 14:00:00,52.84,52.85,52.78,52.79,39600.0,42.3817,42.3898,42.3336,42.3416,39600.0
2005-08-03 14:10:00,52.79,52.8,52.72,52.72,32900.0,42.3416,42.3497,42.2855,42.2855,32900.0
2005-08-03 14:20:00,52.73,52.75,52.62,52.64,46200.0,42.2935,42.3096,42.2053,42.2213,46200.0
2005-08-03 14:30:00,52.65,52.75,52.63,52.75,25100.0,42.2293,42.3096,42.2133,42.3096,25100.0
2005-08-03 14:40:00,52.74,52.75,52.68,52.73,37700.0,42.3015,42.3096,42.2534,42.2935,37700.0
2005-08-03 14:50:00,52.72,52.74,52.68,52.73,33100.0,42.2855,42.3015,42.2534,42.2935,33100.0
2005-08-03 15:00:00,52.73,52.77,52.72,52.75,30900.0,42.2935,42.3256,42.2855,42.3096,30900.0
2005-08-03 15:10:00,52.75,52.75,52.68,52.7,43500.0,42.3096,42.3096,42.2534,42.2695,43500.0
2005-08-03 15:20:00,52.69,52.7,52.59,52.7,60000.0,42.2614,42.2695,42.1812,42.2695,60000.0
2005-08-03 15:30:00,52.7,52.7,52.61,52.64,66100.0,42.2695,42.2695,42.1973,42.2213,66100.0
2005-08-03 15:40:00,52.63,52.7,52.63,52.7,81800.0,42.2133,42.2695,42.2133,42.2695,81800.0
2005-08-03 15:50:00,52.7,52.72,52.64,52.67,102400.0,42.2695,42.2855,42.2213,42.2454,102400.0
2005-08-04 09:30:00,52.64,52.78,52.6,52.63,53600.0,42.2213,42.3336,42.1892,42.2133,53600.0
2005-08-04 09:40:00,52.63,52.66,52.54,52.57,191200.0,42.2133,42.2374,42.1411,42.1652,191200.0
2005-08-04 09:50:00,52.57,52.72,52.57,52.7,15900.0,42.1652,42.2855,42.1652,42.2695,15900.0
2005-08-04 10:00:00,52.68,52.8,52.65,52.8,32400.0,42.2534,42.3497,42.2293,42.3497,32400.0
2005-08-04 10:10:00,52.81,52.81,52.67,52.8,21000.0,42.3577,42.3577,42.2454,42.3497,21000.0
2005-08-04 10:20:00,52.8,52.82,52.7,52.75,15900.0,42.3497,42.3657,42.2695,42.3096,15900.0
2005-08-04 10:30:00,52.7,52.7,52.48,52.55,27200.0,42.2695,42.2695,42.093,42.1491,27200.0
2005-08-04 10:40:00,52.57,52.66,52.54,52.62,15600.0,42.1652,42.2374,42.1411,42.2053,15600.0
2005-08-04 10:50:00,52.62,52.65,52.58,52.61,9100.0,42.2053,42.2293,42.1732,42.1973,9100.0
2005-08-04 11:00:00,52.61,52.68,52.6,52.65,71000.0,42.1973,42.2534,42.1892,42.2293,71000.0
2005-08-04 11:10:00,52.66,52.67,52.6,52.62,208100.0,42.2374,42.2454,42.1892,42.2053,208100.0
2005-08-04 11:20:00,52.62,52.63,52.55,52.6,12900.0,42.2053,42.2133,42.1491,42.1892,12900.0
2005-08-04 11:30:00,52.6,52.63,52.6,52.6,120800.0,42.1892,42.2133,42.1892,42.1892,120800.0
2005-08-04 11:40:00,52.61,52.64,52.58,52.58,73200.0,42.1973,42.2213,42.1732,42.1732,73200.0
2005-08-04 11:50:00,52.58,52.61,52.5,52.5,31200.0,42.1732,42.1973,42.109,42.109,31200.0
2005-08-04 12:00:00,52.51,52.54,52.49,52.5,64000.0,42.1171,42.1411,42.101,42.109,64000.0
2005-08-04 12:10:00,52.49,52.5,52.44,52.45,7000.0,42.101,42.109,42.0609,42.0689,7000.0
2005-08-04 12:20:00,52.46,52.51,52.45,52.49,8800.0,42.077,42.1171,42.0689,42.101,8800.0
2005-08-04 12:30:00,52.51,52.59,52.48,52.58,13400.0,42.1171,42.1812,42.093,42.1732,13400.0
2005-08-04 12:40:00,52.58,52.64,52.56,52.6,15800.0,42.1732,42.2213,42.1572,42.1892,15800.0
2005-08-04 12:50:00,52.6,52.61,52.56,52.58,10000.0,42.1892,42.1973,42.1572,42.1732,10000.0
2005-08-04 13:00:00,52.58,52.69,52.58,52.64,13400.0,42.1732,42.2614,42.1732,42.2213,13400.0
2005-08-04 13:10:00,52.65,52.68,52.61,52.63,40000.0,42.2293,42.2534,42.1973,42.2133,40000.0
2005-08-04 13:20:00,52.63,52.64,52.5,52.52,11500.0,42.2133,42.2213,42.109,42.1251,11500.0
2005-08-04 13:30:00,52.52,52.55,52.5,52.51,15300.0,42.1251,42.1491,42.109,42.1171,15300.0
2005-08-04 13:40:00,52.51,52.6,52.51,52.58,8600.0,42.1171,42.1892,42.1171,42.1732,8600.0
2005-08-04 13:50:00,52.59,52.6,52.57,52.6,8000.0,42.1812,42.1892,42.1652,42.1892,8000.0
2005-08-04 14:00:00,52.58,52.68,52.58,52.65,9600.0,42.1732,42.2534,42.1732,42.2293,9600.0
2005-08-04 14:10:00,52.65,52.68,52.59,52.64,15800.0,42.2293,42.2534,42.1812,42.2213,15800.0
2005-08-04 14:20:00,52.63,52.65,52.6,52.64,9300.0,42.2133,42.2293,42.1892,42.2213,9300.0
2005-08-04 14:30:00,52.66,52.66,52.57,52.62,15100.0,42.2374,42.2374,42.1652,42.2053,15100.0
2005-08-04 14:40:00,52.62,52.65,52.57,52.58,19300.0,42.2053,42.2293,42.1652,42.1732,19300.0
2005-08-04 14:50:00,52.58,52.59,52.54,52.57,14300.0,42.1732,42.1812,42.1411,42.1652,14300.0
2005-08-04 15:00:00,52.58,52.68,52.58,52.62,18100.0,42.1732,42.2534,42.1732,42.2053,18100.0
2005-08-04 15:10:00,52.62,52.67,52.55,52.67,118300.0,42.2053,42.2454,42.1491,42.2454,118300.0
2005-08-04 15:20:00,52.67,52.7,52.66,52.68,24900.0,42.2454,42.2695,42.2374,42.2534,24900.0
2005-08-04 15:30:00,52.68,52.68,52.63,52.64,36400.0,42.2534,42.2534,42.2133,42.2213,36400.0
2005-08-04 15:40:00,52.64,52.66,52.6,52.62,431500.0,42.2213,42.2374,42.1892,42.2053,431500.0
2005-08-04 15:50:00,52.63,52.65,52.58,52.61,1105300.0,42.2133,42.2293,42.1732,42.1973,1105300.0
2005-08-05 09:30:00,52.6,52.77,52.55,52.7,32500.0,42.1892,42.3256,42.1491,42.2695,32500.0
2005-08-05 09:40:00,52.72,52.78,52.55,52.55,17300.0,42.2855,42.3336,42.1491,42.1491,17300.0
2005-08-05 09:50:00,52.53,52.54,52.32,52.42,49200.0,42.1331,42.1411,41.9647,42.0449,49200.0
2005-08-05 10:00:00,52.41,52.41,52.2,52.37,39700.0,42.0368,42.0368,41.8684,42.0048,39700.0
2005-08-05 10:10:00,52.34,52.53,52.32,52.5,19800.0,41.9807,42.1331,41.9647,42.109,19800.0
2005-08-05 10:20:00,52.45,52.45,52.29,52.29,34800.0,42.0689,42.0689,41.9406,41.9406,34800.0
2005-08-05 10:30:00,52.28,52.41,52.28,52.34,22500.0,41.9326,42.0368,41.9326,41.9807,22500.0
2005-08-05 10:40:00,52.35,52.46,52.34,52.4,21800.0,41.9887,42.077,41.9807,42.0288,21800.0
2005-08-05 10:50:00,52.39,52.48,52.39,52.43,11900.0,42.0208,42.093,42.0208,42.0529,11900.0
2005-08-05 11:00:00,52.43,52.49,52.41,52.47,37800.0,42.0529,42.101,42.0368,42.085,37800.0
2005-08-05 11:10:00,52.47,52.5,52.4,52.4,19700.0,42.085,42.109,42.0288,42.0288,19700.0
2005-08-05 11:20:00,52.39,52.45,52.25,52.31,28700.0,42.0208,42.0689,41.9085,41.9566,28700.0
2005-08-05 11:30:00,52.31,52.37,52.3,52.37,18500.0,41.9566,42.0048,41.9486,42.0048,18500.0
2005-08-05 11:40:00,52.33,52.45,52.33,52.43,13700.0,41.9727,42.0689,41.9727,42.0529,13700.0
2005-08-05 11:50:00,52.44,52.48,52.41,52.44,55500.0,42.0609,42.093,42.0368,42.0609,55500.0
2005-08-05 12:00:00,52.42,52.47,52.41,52.43,9500.0,42.0449,42.085,42.0368,42.0529,9500.0
2005-08-05 12:10:00,52.43,52.54,52.43,52.53,66900.0,42.0529,42.1411,42.0529,42.1331,66900.0
2005-08-05 12:20:00,52.51,52.71,52.5,52.71,20600.0,42.1171,42.2775,42.109,42.2775,20600.0
2005-08-05 12:30:00,52.7,52.73,52.65,52.66,22700.0,42.2695,42.2935,42.2293,42.2374,22700.0
2005-08-05 12:40:00,52.68,52.7,52.64,52.65,31700.0,42.2534,42.2695,42.2213,42.2293,31700.0
2005-08-05 12:50:00,52.65,52.71,52.65,52.71,16500.0,42.2293,42.2775,42.2293,42.2775,16500.0
2005-08-05 13:00:00,52.72,52.72,52.63,52.64,8100.0,42.2855,42.2855,42.2133,42.2213,8100.0
2005-08-05 13:10:00,52.65,52.72,52.65,52.65,10900.0,42.2293,42.2855,42.2293,42.2293,10900.0
2005-08-05 13:20:00,52.65,52.65,52.55,52.56,32300.0,42.2293,42.2293,42.1491,42.1572,32300.0
2005-08-05 13:30:00,52.56,52.57,52.54,52.56,13100.0,42.1572,42.1652,42.1411,42.1572,13100.0
2005-08-05 13:40:00,52.56,52.62,52.55,52.6,36700.0,42.1572,42.2053,42.1491,42.1892,36700.0
2005-08-05 13:50:00,52.6,52.62,52.58,52.62,9000.0,42.1892,42.2053,42.1732,42.2053,9000.0
2005-08-05 14:00:00,52.62,52.64,52.58,52.62,9900.0,42.2053,42.2213,42.1732,42.2053,9900.0
2005-08-05 14:10:00,52.62,52.62,52.54,52.6,29200.0,42.2053,42.2053,42.1411,42.1892,29200.0
2005-08-05 14:20:00,52.59,52.65,52.45,52.5,38600.0,42.1812,42.2293,42.0689,42.109,38600.0
2005-08-05 14:30:00,52.5,52.57,52.48,52.55,11600.0,42.109,42.1652,42.093,42.1491,11600.0
2005-08-05 14:40:00,52.56,52.6,52.53,52.55,8900.0,42.1572,42.1892,42.1331,42.1491,8900.0
2005-08-05 14:50:00,52.55,52.6,52.52,52.53,25300.0,42.1491,42.1892,42.1251,42.1331,25300.0
2005-08-05 15:00:00,52.52,52.6,52.5,52.54,11600.0,42.1251,42.1892,42.109,42.1411,11600.0
2005-08-05 15:10:00,52.57,52.59,52.53,52.58,8900.0,42.1652,42.1812,42.1331,42.1732,8900.0
2005-08-05 15:20:00,52.58,52.67,52.57,52.67,37600.0,42.1732,42.2454,42.1652,42.2454,37600.0
2005-08-05 15:30:00,52.69,52.71,52.62,52.67,22900.0,42.2614,42.2775,42.2053,42.2454,22900.0
2005-08-05 15:40:00,52.65,52.65,52.59,52.63,16600.0,42.2293,42.2293,42.1812,42.2133,16600.0
2005-08-05 15:50:00,52.61,52.7,52.6,52.61,51100.0,42.1973,42.2695,42.1892,42.1973,51100.0
2005-08-08 09:30:00,52.62,53.02,52.6,52.99,80600.0,42.2053,42.5261,42.1892,42.5021,80600.0
2005-08-08 09:40:00,52.97,53.0,52.7,52.71,35700.0,42.486,42.5101,42.2695,42.2775,35700.0
2005-08-08 09:50:00,52.72,52.72,52.56,52.57,19700.0,42.2855,42.2855,42.1572,42.1652,19700.0
2005-08-08 10:00:00,52.56,52.62,52.42,52.42,28800.0,42.1572,42.2053,42.0449,42.0449,28800.0
2005-08-08 10:10:00,52.42,52.42,52.29,52.34,12700.0,42.0449,42.0449,41.9406,41.9807,12700.0
2005-08-08 10:20:00,52.34,52.44,52.3,52.44,12500.0,41.9807,42.0609,41.9486,42.0609,12500.0
2005-08-08 10:30:00,52.43,52.43,52.24,52.25,19700.0,42.0529,42.0529,41.9005,41.9085,19700.0
2005-08-08 10:40:00,52.26,52.32,52.14,52.15,23800.0,41.9165,41.9647,41.8203,41.8283,23800.0
2005-08-08 10:50:00,52.15,52.29,52.12,52.25,28500.0,41.8283,41.9406,41.8042,41.9085,28500.0
2005-08-08 11:00:00,52.25,52.25,52.17,52.23,15200.0,41.9085,41.9085,41.8443,41.8925,15200.0
2005-08-08 11:10:00,52.21,52.23,52.18,52.19,9700.0,41.8764,41.8925,41.8524,41.8604,9700.0
2005-08-08 11:20:00,52.22,52.23,52.19,52.21,35000.0,41.8845,41.8925,41.8604,41.8764,35000.0
2005-08-08 11:30:00,52.21,52.22,52.19,52.21,122600.0,41.8764,41.8845,41.8604,41.8764,122600.0
2005-08-08 11:40:00,52.21,52.22,52.14,52.16,53600.0,41.8764,41.8845,41.8203,41.8363,53600.0
2005-08-08 11:50:00,52.16,52.17,52.02,52.14,39000.0,41.8363,41.8443,41.724,41.8203,39000.0
2005-08-08 12:00:00,52.15,52.2,52.14,52.17,9800.0,41.8283,41.8684,41.8203,41.8443,9800.0
2005-08-08 12:10:00,52.16,52.24,52.16,52.22,6400.0,41.8363,41.9005,41.8363,41.8845,6400.0
2005-08-08 12:20:00,52.21,52.29,52.2,52.25,41700.0,41.8764,41.9406,41.8684,41.9085,41700.0
2005-08-08 12:30:00,52.25,52.28,52.22,52.25,34800.0,41.9085,41.9326,41.8845,41.9085,34800.0
2005-08-08 12:40:00,52.24,52.3,52.17,52.28,19400.0,41.9005,41.9486,41.8443,41.9326,19400.0
2005-08-08 12:50:00,52.28,52.3,52.23,52.3,7500.0,41.9326,41.9486,41.8925,41.9486,7500.0
2005-08-08 13:00:00,52.3,52.3,52.21,52.22,25100.0,41.9486,41.9486,41.8764,41.8845,25100.0
2005-08-08 13:10:00,52.22,52.24,52.16,52.2,11900.0,41.8845,41.9005,41.8363,41.8684,11900.0
2005-08-08 13:20:00,52.21,52.23,52.19,52.2,11300.0,41.8764,41.8925,41.8604,41.8684,11300.0
2005-08-08 13:30:00,52.21,52.26,52.2,52.26,14000.0,41.8764,41.9165,41.8684,41.9165,14000.0
2005-08-08 13:40:00,52.25,52.32,52.25,52.31,19700.0,41.9085,41.9647,41.9085,41.9566,19700.0
2005-08-08 13:50:00,52.31,52.34,52.28,52.34,12700.0,41.9566,41.9807,41.9326,41.9807,12700.0
2005-08-08 14:00:00,52.33,52.33,52.24,52.24,10000.0,41.9727,41.9727,41.9005,41.9005,10000.0
2005-08-08 14:10:00,52.24,52.26,52.17,52.25,13900.0,41.9005,41.9165,41.8443,41.9085,13900.0
2005-08-08 14:20:00,52.25,52.28,52.22,52.25,9000.0,41.9085,41.9326,41.8845,41.9085,9000.0
2005-08-08 14:30:00,52.25,52.26,52.2,52.25,11900.0,41.9085,41.9165,41.8684,41.9085,11900.0
2005-08-08 14:40:00,52.25,52.25,52.2,52.21,8400.0,41.9085,41.9085,41.8684,41.8764,8400.0
2005-08-08 14:50:00,52.21,52.3,52.21,52.24,31700.0,41.8764,41.9486,41.8764,41.9005,31700.0
2005-08-08 15:00:00,52.24,52.25,52.21,52.22,29200.0,41.9005,41.9085,41.8764,41.8845,29200.0
2005-08-08 15:10:00,52.22,52.27,52.21,52.26,16100.0,41.8845,41.9246,41.8764,41.9165,16100.0
2005-08-08 15:20:00,52.24,52.27,52.19,52.27,19600.0,41.9005,41.9246,41.8604,41.9246,19600.0
2005-08-08 15:30:00,52.28,52.35,52.26,52.33,38200.0,41.9326,41.9887,41.9165,41.9727,38200.0
2005-08-08 15:40:00,52.34,52.34,52.22,52.26,40700.0,41.9807,41.9807,41.8845,41.9165,40700.0
2005-08-08 15:50:00,52.26,52.35,52.24,52.24,38100.0,41.9165,41.9887,41.9005,41.9005,38100.0
2005-08-09 09:30:00,52.46,52.5,52.34,52.47,35000.0,42.077,42.109,41.9807,42.085,35000.0
2005-08-09 09:40:00,52.48,52.75,52.48,52.6,58800.0,42.093,42.3096,42.093,42.1892,58800.0
2005-08-09 09:50:00,52.6,52.61,52.45,52.57,24400.0,42.1892,42.1973,42.0689,42.1652,24400.0
2005-08-09 10:00:00,52.57,52.59,52.0,52.02,102800.0,42.1652,42.1812,41.708,41.724,102800.0
2005-08-09 10:10:00,52.02,52.05,51.74,51.74,86400.0,41.724,41.7481,41.4995,41.4995,86400.0
2005-08-09 10:20:00,51.74,51.8,51.69,51.79,121900.0,41.4995,41.5476,41.4594,41.5396,121900.0
2005-08-09 10:30:00,51.79,51.83,51.75,51.76,259100.0,41.5396,41.5716,41.5075,41.5155,259100.0
2005-08-09 10:40:00,51.77,51.82,51.76,51.79,73800.0,41.5235,41.5636,41.5155,41.5396,73800.0
2005-08-09 10:50:00,51.79,51.8,51.7,51.71,38300.0,41.5396,41.5476,41.4674,41.4754,38300.0
2005-08-09 11:00:00,51.71,51.74,51.56,51.56,73100.0,41.4754,41.4995,41.3551,41.3551,73100.0
2005-08-09 11:10:00,51.58,51.6,51.28,51.35,121000.0,41.3711,41.3872,41.1305,41.1866,121000.0
2005-08-09 11:20:00,51.3,51.73,51.2,51.72,739400.0,41.1465,41.4914,41.0663,41.4834,739400.0
2005-08-09 11:30:00,51.71,51.85,51.56,51.61,56900.0,41.4754,41.5877,41.3551,41.3952,56900.0
2005-08-09 11:40:00,51.58,51.84,51.56,51.79,101900.0,41.3711,41.5797,41.3551,41.5396,101900.0
2005-08-09 11:50:00,51.78,52.04,51.74,51.98,132300.0,41.5315,41.7401,41.4995,41.692,132300.0
2005-08-09 12:00:00,51.99,52.2,51.99,52.11,46100.0,41.7,41.8684,41.7,41.7962,46100.0
2005-08-09 12:10:00,52.1,52.1,52.0,52.08,36600.0,41.7882,41.7882,41.708,41.7722,36600.0
2005-08-09 12:20:00,52.08,52.15,52.07,52.1,10300.0,41.7722,41.8283,41.7641,41.7882,10300.0
2005-08-09 12:30:00,52.09,52.21,52.08,52.16,28500.0,41.7802,41.8764,41.7722,41.8363,28500.0
2005-08-09 12:40:00,52.16,52.18,52.09,52.09,11400.0,41.8363,41.8524,41.7802,41.7802,11400.0
2005-08-09 12:50:00,52.06,52.16,52.05,52.1,11800.0,41.7561,41.8363,41.7481,41.7882,11800.0
2005-08-09 13:00:00,52.09,52.12,52.05,52.07,10700.0,41.7802,41.8042,41.7481,41.7641,10700.0
2005-08-09 13:10:00,52.06,52.09,52.04,52.09,13500.0,41.7561,41.7802,41.7401,41.7802,13500.0
2005-08-09 13:20:00,52.06,52.11,52.05,52.06,11300.0,41.7561,41.7962,41.7481,41.7561,11300.0
2005-08-09 13:30:00,52.06,52.09,51.96,52.06,19500.0,41.7561,41.7802,41.6759,41.7561,19500.0
2005-08-09 13:40:00,52.04,52.11,52.04,52.07,12200.0,41.7401,41.7962,41.7401,41.7641,12200.0
2005-08-09 13:50:00,52.05,52.21,52.05,52.21,17600.0,41.7481,41.8764,41.7481,41.8764,17600.0
2005-08-09 14:00:00,52.21,52.24,52.19,52.21,10700.0,41.8764,41.9005,41.8604,41.8764,10700.0
2005-08-09 14:10:00,52.21,52.42,52.21,52.41,29200.0,41.8764,42.0449,41.8764,42.0368,29200.0
2005-08-09 14:20:00,52.42,52.43,52.31,52.41,26200.0,42.0449,42.0529,41.9566,42.0368,26200.0
2005-08-09 14:30:00,52.44,52.52,52.41,52.44,35700.0,42.0609,42.1251,42.0368,42.0609,35700.0
2005-08-09 14:40:00,52.41,52.43,52.26,52.27,21500.0,42.0368,42.0529,41.9165,41.9246,21500.0
2005-08-09 14:50:00,52.26,52.29,52.2,52.24,24200.0,41.9165,41.9406,41.8684,41.9005,24200.0
2005-08-09 15:00:00,52.22,52.23,52.15,52.2,35600.0,41.8845,41.8925,41.8283,41.8684,35600.0
2005-08-09 15:10:00,52.2,52.2,52.06,52.15,33500.0,41.8684,41.8684,41.7561,41.8283,33500.0
2005-08-09 15:20:00,52.14,52.21,52.12,52.15,32800.0,41.8203,41.8764,41.8042,41.8283,32800.0
2005-08-09 15:30:00,52.15,52.15,52.06,52.14,27900.0,41.8283,41.8283,41.7561,41.8203,27900.0
2005-08-09 15:40:00,52.15,52.18,52.06,52.16,32300.0,41.8283,41.8524,41.7561,41.8363,32300.0
2005-08-09 15:50:00,52.16,52.26,52.14,52.24,58100.0,41.8363,41.9165,41.8203,41.9005,58100.0
2005-08-10 09:30:00,52.49,52.56,52.3,52.31,52000.0,42.101,42.1572,41.9486,41.9566,52000.0
2005-08-10 09:40:00,52.35,52.45,52.3,52.44,38800.0,41.9887,42.0689,41.9486,42.0609,38800.0
2005-08-10 09:50:00,52.44,52.55,52.35,52.55,40100.0,42.0609,42.1491,41.9887,42.1491,40100.0
2005-08-10 10:00:00,52.56,52.57,52.32,52.44,28700.0,42.1572,42.1652,41.9647,42.0609,28700.0
2005-08-10 10:10:00,52.43,52.57,52.4,52.45,13700.0,42.0529,42.1652,42.0288,42.0689,13700.0
2005-08-10 10:20:00,52.46,52.54,52.43,52.51,14500.0,42.077,42.1411,42.0529,42.1171,14500.0
2005-08-10 10:30:00,52.52,52.61,52.5,52.54,15100.0,42.1251,42.1973,42.109,42.1411,15100.0
2005-08-10 10:40:00,52.55,52.75,52.53,52.73,16200.0,42.1491,42.3096,42.1331,42.2935,16200.0
2005-08-10 10:50:00,52.72,52.75,52.61,52.69,28400.0,42.2855,42.3096,42.1973,42.2614,28400.0
2005-08-10 11:00:00,52.69,52.7,52.62,52.65,31400.0,42.2614,42.2695,42.2053,42.2293,31400.0
2005-08-10 11:10:00,52.64,52.67,52.61,52.63,33300.0,42.2213,42.2454,42.1973,42.2133,33300.0
2005-08-10 11:20:00,52.62,52.66,52.61,52.66,26300.0,42.2053,42.2374,42.1973,42.2374,26300.0
2005-08-10 11:30:00,52.66,52.72,52.63,52.68,16300.0,42.2374,42.2855,42.2133,42.2534,16300.0
2005-08-10 11:40:00,52.67,52.72,52.66,52.7,17600.0,42.2454,42.2855,42.2374,42.2695,17600.0
2005-08-10 11:50:00,52.69,52.72,52.64,52.67,12200.0,42.2614,42.2855,42.2213,42.2454,12200.0
2005-08-10 12:00:00,52.68,52.74,52.67,52.67,14000.0,42.2534,42.3015,42.2454,42.2454,14000.0
2005-08-10 12:10:00,52.67,52.73,52.66,52.73,12200.0,42.2454,42.2935,42.2374,42.2935,12200.0
2005-08-10 12:20:00,52.73,52.79,52.69,52.76,25800.0,42.2935,42.3416,42.2614,42.3176,25800.0
2005-08-10 12:30:00,52.76,52.76,52.48,52.57,44700.0,42.3176,42.3176,42.093,42.1652,44700.0
2005-08-10 12:40:00,52.55,52.61,52.51,52.54,32800.0,42.1491,42.1973,42.1171,42.1411,32800.0
2005-08-10 12:50:00,52.55,52.61,52.52,52.57,14500.0,42.1491,42.1973,42.1251,42.1652,14500.0
2005-08-10 13:00:00,52.56,52.59,52.53,52.53,40400.0,42.1572,42.1812,42.1331,42.1331,40400.0
2005-08-10 13:10:00,52.53,52.53,52.44,52.5,14400.0,42.1331,42.1331,42.0609,42.109,14400.0
2005-08-10 13:20:00,52.48,52.52,52.41,52.5,13800.0,42.093,42.1251,42.0368,42.109,13800.0
2005-08-10 13:30:00,52.48,52.51,52.35,52.42,32400.0,42.093,42.1171,41.9887,42.0449,32400.0
2005-08-10 13:40:00,52.38,52.39,52.13,52.19,52700.0,42.0128,42.0208,41.8123,41.8604,52700.0
2005-08-10 13:50:00,52.2,52.21,52.07,52.15,25000.0,41.8684,41.8764,41.7641,41.8283,25000.0
2005-08-10 14:00:00,52.14,52.2,52.09,52.09,25500.0,41.8203,41.8684,41.7802,41.7802,25500.0
2005-08-10 14:10:00,52.09,52.13,52.07,52.11,9100.0,41.7802,41.8123,41.7641,41.7962,9100.0
2005-08-10 14:20:00,52.11,52.13,52.0,52.03,14900.0,41.7962,41.8123,41.708,41.7321,14900.0
2005-08-10 14:30:00,52.03,52.12,52.03,52.1,16100.0,41.7321,41.8042,41.7321,41.7882,16100.0
2005-08-10 14:40:00,52.1,52.15,52.09,52.14,16400.0,41.7882,41.8283,41.7802,41.8203,16400.0
2005-08-10 14:50:00,52.13,52.13,51.99,52.0,26900.0,41.8123,41.8123,41.7,41.708,26900.0
2005-08-10 15:00:00,52.0,52.04,51.86,51.93,37500.0,41.708,41.7401,41.5957,41.6519,37500.0
2005-08-10 15:10:00,51.92,51.93,51.8,51.81,28700.0,41.6438,41.6519,41.5476,41.5556,28700.0
2005-08-10 15:20:00,51.83,51.87,51.78,51.86,17700.0,41.5716,41.6037,41.5315,41.5957,17700.0
2005-08-10 15:30:00,51.86,51.98,51.86,51.96,32300.0,41.5957,41.692,41.5957,41.6759,32300.0
2005-08-10 15:40:00,51.95,51.99,51.91,51.99,20800.0,41.6679,41.7,41.6358,41.7,20800.0
2005-08-10 15:50:00,51.99,52.0,51.92,52.0,41400.0,41.7,41.708,41.6438,41.708,41400.0
2005-08-11 09:30:00,52.0,52.48,52.0,52.25,33100.0,41.708,42.093,41.708,41.9085,33100.0
2005-08-11 09:40:00,52.26,52.32,52.05,52.11,21200.0,41.9165,41.9647,41.7481,41.7962,21200.0
2005-08-11 09:50:00,52.12,52.41,52.07,52.41,17100.0,41.8042,42.0368,41.7641,42.0368,17100.0
2005-08-11 10:00:00,52.41,52.5,52.4,52.41,59000.0,42.0368,42.109,42.0288,42.0368,59000.0
2005-08-11 10:10:00,52.4,52.4,52.33,52.33,10300.0,42.0288,42.0288,41.9727,41.9727,10300.0
2005-08-11 10:20:00,52.36,52.45,52.36,52.44,22400.0,41.9967,42.0689,41.9967,42.0609,22400.0
2005-08-11 10:30:00,52.43,52.5,52.4,52.49,13700.0,42.0529,42.109,42.0288,42.101,13700.0
2005-08-11 10:40:00,52.49,52.5,52.42,52.42,22700.0,42.101,42.109,42.0449,42.0449,22700.0
2005-08-11 10:50:00,52.41,52.47,52.32,52.37,71800.0,42.0368,42.085,41.9647,42.0048,71800.0
2005-08-11 11:00:00,52.27,52.43,52.27,52.36,38400.0,41.9246,42.0529,41.9246,41.9967,38400.0
2005-08-11 11:10:00,52.37,52.38,52.3,52.3,14800.0,42.0048,42.0128,41.9486,41.9486,14800.0
2005-08-11 11:20:00,52.34,52.38,52.32,52.37,7500.0,41.9807,42.0128,41.9647,42.0048,7500.0
2005-08-11 11:30:00,52.36,52.37,52.26,52.28,13200.0,41.9967,42.0048,41.9165,41.9326,13200.0
2005-08-11 11:40:00,52.28,52.42,52.28,52.39,23300.0,41.9326,42.0449,41.9326,42.0208,23300.0
2005-08-11 11:50:00,52.41,52.41,52.09,52.11,66200.0,42.0368,42.0368,41.7802,41.7962,66200.0
2005-08-11 12:00:00,52.11,52.18,52.08,52.16,34200.0,41.7962,41.8524,41.7722,41.8363,34200.0
2005-08-11 12:10:00,52.16,52.17,52.02,52.02,15600.0,41.8363,41.8443,41.724,41.724,15600.0
2005-08-11 12:20:00,52.05,52.08,52.04,52.07,9700.0,41.7481,41.7722,41.7401,41.7641,9700.0
2005-08-11 12:30:00,52.08,52.19,52.07,52.19,14800.0,41.7722,41.8604,41.7641,41.8604,14800.0
2005-08-11 12:40:00,52.2,52.24,52.18,52.23,12800.0,41.8684,41.9005,41.8524,41.8925,12800.0
2005-08-11 12:50:00,52.25,52.29,52.25,52.27,14900.0,41.9085,41.9406,41.9085,41.9246,14900.0
2005-08-11 13:00:00,52.26,52.4,52.25,52.4,26600.0,41.9165,42.0288,41.9085,42.0288,26600.0
2005-08-11 13:10:00,52.4,52.4,52.29,52.29,6500.0,42.0288,42.0288,41.9406,41.9406,6500.0
2005-08-11 13:20:00,52.29,52.39,52.29,52.39,5900.0,41.9406,42.0208,41.9406,42.0208,5900.0
2005-08-11 13:30:00,52.39,52.39,52.0,52.08,66700.0,42.0208,42.0208,41.708,41.7722,66700.0
2005-08-11 13:40:00,52.07,52.14,52.07,52.12,13200.0,41.7641,41.8203,41.7641,41.8042,13200.0
2005-08-11 13:50:00,52.13,52.17,52.09,52.17,3800.0,41.8123,41.8443,41.7802,41.8443,3800.0
2005-08-11 14:00:00,52.16,52.2,52.14,52.2,11500.0,41.8363,41.8684,41.8203,41.8684,11500.0
2005-08-11 14:10:00,52.22,52.22,52.02,52.03,17000.0,41.8845,41.8845,41.724,41.7321,17000.0
2005-08-11 14:20:00,52.04,52.09,52.03,52.05,8400.0,41.7401,41.7802,41.7321,41.7481,8400.0
2005-08-11 14:30:00,52.04,52.12,52.03,52.11,15000.0,41.7401,41.8042,41.7321,41.7962,15000.0
2005-08-11 14:40:00,52.1,52.18,52.1,52.15,15300.0,41.7882,41.8524,41.7882,41.8283,15300.0
2005-08-11 14:50:00,52.14,52.17,52.0,52.06,20300.0,41.8203,41.8443,41.708,41.7561,20300.0
2005-08-11 15:00:00,52.05,52.06,52.0,52.0,8600.0,41.7481,41.7561,41.708,41.708,8600.0
2005-08-11 15:10:00,52.0,52.27,51.97,52.26,26400.0,41.708,41.9246,41.6839,41.9165,26400.0
2005-08-11 15:20:00,52.24,52.35,52.21,52.33,47200.0,41.9005,41.9887,41.8764,41.9727,47200.0
2005-08-11 15:30:00,52.33,52.33,52.25,52.31,38100.0,41.9727,41.9727,41.9085,41.9566,38100.0
2005-08-11 15:40:00,52.31,52.36,52.28,52.34,33000.0,41.9566,41.9967,41.9326,41.9807,33000.0
2005-08-11 15:50:00,52.33,52.36,52.26,52.35,27200.0,41.9727,41.9967,41.9165,41.9887,27200.0
2005-08-12 09:30:00,52.34,52.35,52.11,52.32,36400.0,41.9807,41.9887,41.7962,41.9647,36400.0
2005-08-12 09:40:00,52.27,52.5,52.27,52.45,48300.0,41.9246,42.109,41.9246,42.0689,48300.0
2005-08-12 09:50:00,52.44,52.46,52.3,52.35,12500.0,42.0609,42.077,41.9486,41.9887,12500.0
2005-08-12 10:00:00,52.31,52.32,52.24,52.28,12900.0,41.9566,41.9647,41.9005,41.9326,12900.0
2005-08-12 10:10:00,52.27,52.31,52.24,52.26,6800.0,41.9246,41.9566,41.9005,41.9165,6800.0
2005-08-12 10:20:00,52.26,52.38,52.21,52.38,7000.0,41.9165,42.0128,41.8764,42.0128,7000.0
2005-08-12 10:30:00,52.32,52.32,52.22,52.23,26200.0,41.9647,41.9647,41.8845,41.8925,26200.0
2005-08-12 10:40:00,52.21,52.29,52.2,52.25,6700.0,41.8764,41.9406,41.8684,41.9085,6700.0
2005-08-12 10:50:00,52.25,52.29,52.25,52.27,4000.0,41.9085,41.9406,41.9085,41.9246,4000.0
2005-08-12 11:00:00,52.26,52.36,52.25,52.29,15000.0,41.9165,41.9967,41.9085,41.9406,15000.0
2005-08-12 11:10:00,52.28,52.31,52.2,52.2,12800.0,41.9326,41.9566,41.8684,41.8684,12800.0
2005-08-12 11:20:00,52.22,52.23,52.15,52.15,24400.0,41.8845,41.8925,41.8283,41.8283,24400.0
2005-08-12 11:30:00,52.16,52.19,52.11,52.17,10100.0,41.8363,41.8604,41.7962,41.8443,10100.0
2005-08-12 11:40:00,52.17,52.19,52.08,52.09,16900.0,41.8443,41.8604,41.7722,41.7802,16900.0
2005-08-12 11:50:00,52.09,52.13,52.02,52.03,25500.0,41.7802,41.8123,41.724,41.7321,25500.0
2005-08-12 12:00:00,52.02,52.08,52.0,52.02,12100.0,41.724,41.7722,41.708,41.724,12100.0
2005-08-12 12:10:00,52.02,52.07,52.0,52.0,4800.0,41.724,41.7641,41.708,41.708,4800.0
2005-08-12 12:20:00,52.02,52.04,51.96,52.0,9900.0,41.724,41.7401,41.6759,41.708,9900.0
2005-08-12 12:30:00,52.02,52.03,51.98,52.01,3100.0,41.724,41.7321,41.692,41.716,3100.0
2005-08-12 12:40:00,52.0,52.06,51.98,52.04,8800.0,41.708,41.7561,41.692,41.7401,8800.0
2005-08-12 12:50:00,52.07,52.15,51.95,52.11,18900.0,41.7641,41.8283,41.6679,41.7962,18900.0
2005-08-12 13:00:00,52.13,52.16,52.06,52.09,9200.0,41.8123,41.8363,41.7561,41.7802,9200.0
2005-08-12 13:10:00,52.08,52.15,52.08,52.14,4500.0,41.7722,41.8283,41.7722,41.8203,4500.0
2005-08-12 13:20:00,52.15,52.15,52.12,52.13,6400.0,41.8283,41.8283,41.8042,41.8123,6400.0
2005-08-12 13:30:00,52.13,52.13,52.02,52.04,11900.0,41.8123,41.8123,41.724,41.7401,11900.0
2005-08-12 13:40:00,52.04,52.04,52.02,52.02,6500.0,41.7401,41.7401,41.724,41.724,6500.0
2005-08-12 13:50:00,52.02,52.04,52.01,52.01,30900.0,41.724,41.7401,41.716,41.716,30900.0
2005-08-12 14:00:00,52.03,52.11,52.02,52.1,5400.0,41.7321,41.7962,41.724,41.7882,5400.0
2005-08-12 14:10:00,52.1,52.19,52.1,52.19,14200.0,41.7882,41.8604,41.7882,41.8604,14200.0
2005-08-12 14:20:00,52.2,52.33,52.19,52.3,38900.0,41.8684,41.9727,41.8604,41.9486,38900.0
2005-08-12 14:30:00,52.3,52.47,52.3,52.47,32200.0,41.9486,42.085,41.9486,42.085,32200.0
2005-08-12 14:40:00,52.47,52.48,52.4,52.43,24500.0,42.085,42.093,42.0288,42.0529,24500.0
2005-08-12 14:50:00,52.43,52.49,52.42,52.42,21700.0,42.0529,42.101,42.0449,42.0449,21700.0
2005-08-12 15:00:00,52.43,52.43,52.33,52.37,17800.0,42.0529,42.0529,41.9727,42.0048,17800.0
2005-08-12 15:10:00,52.36,52.4,52.35,52.39,11900.0,41.9967,42.0288,41.9887,42.0208,11900.0
2005-08-12 15:20:00,52.4,52.61,52.39,52.6,27100.0,42.0288,42.1973,42.0208,42.1892,27100.0
2005-08-12 15:30:00,52.61,52.62,52.5,52.58,24600.0,42.1973,42.2053,42.109,42.1732,24600.0
2005-08-12 15:40:00,52.58,52.7,52.53,52.56,66500.0,42.1732,42.2695,42.1331,42.1572,66500.0
2005-08-12 15:50:00,52.56,52.58,52.45,52.52,50000.0,42.1572,42.1732,42.0689,42.1251,50000.0
2005-08-15 09:30:00,52.45,52.59,52.14,52.55,35200.0,42.0689,42.1812,41.8203,42.1491,35200.0
2005-08-15 09:40:00,52.55,52.75,52.46,52.75,23800.0,42.1491,42.3096,42.077,42.3096,23800.0
2005-08-15 09:50:00,52.65,52.85,52.64,52.74,104100.0,42.2293,42.3898,42.2213,42.3015,104100.0
2005-08-15 10:00:00,52.78,52.94,52.65,52.94,110900.0,42.3336,42.4619,42.2293,42.4619,110900.0
2005-08-15 10:10:00,52.95,53.3,52.95,53.28,254100.0,42.47,42.7507,42.47,42.7347,254100.0
2005-08-15 10:20:00,53.27,53.66,53.26,53.4,204100.0,42.7266,43.0394,42.7186,42.8309,204100.0
2005-08-15 10:30:00,53.41,53.5,53.0,53.25,179000.0,42.8389,42.9111,42.5101,42.7106,179000.0
2005-08-15 10:40:00,53.25,53.41,53.24,53.31,74200.0,42.7106,42.8389,42.7026,42.7587,74200.0
2005-08-15 10:50:00,53.31,53.64,53.29,53.64,83000.0,42.7587,43.0234,42.7427,43.0234,83000.0
2005-08-15 11:00:00,53.64,53.64,53.38,53.39,127200.0,43.0234,43.0234,42.8149,42.8229,127200.0
2005-08-15 11:10:00,53.39,53.42,53.18,53.29,95400.0,42.8229,42.8469,42.6544,42.7427,95400.0
2005-08-15 11:20:00,53.33,53.37,53.29,53.3,67600.0,42.7748,42.8068,42.7427,42.7507,67600.0
2005-08-15 11:30:00,53.29,53.32,53.17,53.23,72300.0,42.7427,42.7667,42.6464,42.6946,72300.0
2005-08-15 11:40:00,53.24,53.27,53.16,53.23,34100.0,42.7026,42.7266,42.6384,42.6946,34100.0
2005-08-15 11:50:00,53.23,53.29,53.21,53.29,31600.0,42.6946,42.7427,42.6785,42.7427,31600.0
2005-08-15 12:00:00,53.28,53.3,53.2,53.22,36200.0,42.7347,42.7507,42.6705,42.6865,36200.0
2005-08-15 12:10:00,53.21,53.26,53.17,53.23,27300.0,42.6785,42.7186,42.6464,42.6946,27300.0
2005-08-15 12:20:00,53.23,53.39,53.18,53.37,47400.0,42.6946,42.8229,42.6544,42.8068,47400.0
2005-08-15 12:30:00,53.38,53.51,53.38,53.5,24700.0,42.8149,42.9191,42.8149,42.9111,24700.0
2005-08-15 12:40:00,53.5,53.72,53.5,53.67,92500.0,42.9111,43.0876,42.9111,43.0475,92500.0
2005-08-15 12:50:00,53.68,53.78,53.65,53.76,57800.0,43.0555,43.1357,43.0314,43.1197,57800.0
2005-08-15 13:00:00,53.77,53.92,53.77,53.89,56000.0,43.1277,43.248,43.1277,43.2239,56000.0
2005-08-15 13:10:00,53.88,54.01,53.88,54.0,115200.0,43.2159,43.3202,43.2159,43.3122,115200.0
2005-08-15 13:20:00,53.97,54.1,53.97,54.04,43000.0,43.2881,43.3924,43.2881,43.3442,43000.0
2005-08-15 13:30:00,54.05,54.05,53.86,53.86,32300.0,43.3523,43.3523,43.1999,43.1999,32300.0
2005-08-15 13:40:00,53.86,53.89,53.85,53.87,19000.0,43.1999,43.2239,43.1918,43.2079,19000.0
2005-08-15 13:50:00,53.88,54.08,53.86,54.07,37000.0,43.2159,43.3763,43.1999,43.3683,37000.0
2005-08-15 14:00:00,54.07,54.16,54.05,54.1,38200.0,43.3683,43.4405,43.3523,43.3924,38200.0
2005-08-15 14:10:00,54.1,54.18,54.09,54.1,52600.0,43.3924,43.4565,43.3843,43.3924,52600.0
2005-08-15 14:20:00,54.1,54.17,54.09,54.16,49700.0,43.3924,43.4485,43.3843,43.4405,49700.0
2005-08-15 14:30:00,54.16,54.36,54.16,54.29,91900.0,43.4405,43.6009,43.4405,43.5448,91900.0
2005-08-15 14:40:00,54.2,54.5,54.2,54.4,123200.0,43.4726,43.7132,43.4726,43.633,123200.0
2005-08-15 14:50:00,54.41,54.65,54.4,54.52,198800.0,43.641,43.8335,43.633,43.7292,198800.0
2005-08-15 15:00:00,54.54,54.57,54.49,54.54,160700.0,43.7453,43.7693,43.7052,43.7453,160700.0
2005-08-15 15:10:00,54.54,54.69,54.53,54.6,82500.0,43.7453,43.8656,43.7373,43.7934,82500.0
2005-08-15 15:20:00,54.58,54.58,54.37,54.37,93500.0,43.7774,43.7774,43.6089,43.6089,93500.0
2005-08-15 15:30:00,54.37,54.38,54.11,54.28,136400.0,43.6089,43.6169,43.4004,43.5367,136400.0
2005-08-15 15:40:00,54.28,54.31,54.1,54.13,93200.0,43.5367,43.5608,43.3924,43.4164,93200.0
2005-08-15 15:50:00,54.13,54.17,54.08,54.09,129700.0,43.4164,43.4485,43.3763,43.3843,129700.0
2005-08-16 09:30:00,54.05,54.29,53.48,53.7,106200.0,43.3523,43.5448,42.8951,43.0715,106200.0
2005-08-16 09:40:00,53.75,53.82,53.59,53.77,75000.0,43.1116,43.1678,42.9833,43.1277,75000.0
2005-08-16 09:50:00,53.77,53.91,53.55,53.75,63200.0,43.1277,43.24,42.9512,43.1116,63200.0
2005-08-16 10:00:00,53.7,53.88,53.7,53.83,55600.0,43.0715,43.2159,43.0715,43.1758,55600.0
2005-08-16 10:10:00,53.83,53.83,53.68,53.78,43500.0,43.1758,43.1758,43.0555,43.1357,43500.0
2005-08-16 10:20:00,53.74,53.8,53.65,53.8,51700.0,43.1036,43.1517,43.0314,43.1517,51700.0
2005-08-16 10:30:00,53.8,53.9,53.79,53.89,32000.0,43.1517,43.2319,43.1437,43.2239,32000.0
2005-08-16 10:40:00,53.88,54.0,53.86,53.86,32800.0,43.2159,43.3122,43.1999,43.1999,32800.0
2005-08-16 10:50:00,53.89,53.95,53.84,53.95,38200.0,43.2239,43.272,43.1838,43.272,38200.0
2005-08-16 11:00:00,53.95,53.96,53.85,53.9,30800.0,43.272,43.2801,43.1918,43.2319,30800.0
2005-08-16 11:10:00,53.86,53.86,53.72,53.72,24200.0,43.1999,43.1999,43.0876,43.0876,24200.0
2005-08-16 11:20:00,53.71,53.75,53.64,53.75,20000.0,43.0795,43.1116,43.0234,43.1116,20000.0
2005-08-16 11:30:00,53.76,53.87,53.73,53.87,26700.0,43.1197,43.2079,43.0956,43.2079,26700.0
2005-08-16 11:40:00,53.87,53.91,53.87,53.9,23900.0,43.2079,43.24,43.2079,43.2319,23900.0
2005-08-16 11:50:00,53.9,53.91,53.85,53.88,27200.0,43.2319,43.24,43.1918,43.2159,27200.0
2005-08-16 12:00:00,53.89,53.89,53.78,53.87,22300.0,43.2239,43.2239,43.1357,43.2079,22300.0
2005-08-16 12:10:00,53.86,53.87,53.84,53.84,9200.0,43.1999,43.2079,43.1838,43.1838,9200.0
2005-08-16 12:20:00,53.84,53.84,53.75,53.79,39800.0,43.1838,43.1838,43.1116,43.1437,39800.0
2005-08-16 12:30:00,53.78,53.85,53.78,53.83,28100.0,43.1357,43.1918,43.1357,43.1758,28100.0
2005-08-16 12:40:00,53.83,53.84,53.8,53.81,15100.0,43.1758,43.1838,43.1517,43.1598,15100.0
2005-08-16 12:50:00,53.8,53.88,53.79,53.85,23800.0,43.1517,43.2159,43.1437,43.1918,23800.0
2005-08-16 13:00:00,53.85,53.95,53.82,53.92,30400.0,43.1918,43.272,43.1678,43.248,30400.0
2005-08-16 13:10:00,53.93,53.94,53.89,53.92,21800.0,43.256,43.264,43.2239,43.248,21800.0
2005-08-16 13:20:00,53.92,53.94,53.88,53.89,23600.0,43.248,43.264,43.2159,43.2239,23600.0
2005-08-16 13:30:00,53.88,53.94,53.84,53.89,26800.0,43.2159,43.264,43.1838,43.2239,26800.0
2005-08-16 13:40:00,53.89,53.95,53.85,53.93,30100.0,43.2239,43.272,43.1918,43.256,30100.0
2005-08-16 13:50:00,53.93,53.95,53.89,53.92,18200.0,43.256,43.272,43.2239,43.248,18200.0
2005-08-16 14:00:00,53.93,54.0,53.91,53.93,24600.0,43.256,43.3122,43.24,43.256,24600.0
2005-08-16 14:10:00,53.93,54.0,53.89,53.96,33700.0,43.256,43.3122,43.2239,43.2801,33700.0
2005-08-16 14:20:00,53.96,54.01,53.91,53.95,89000.0,43.2801,43.3202,43.24,43.272,89000.0
2005-08-16 14:30:00,53.94,53.94,53.87,53.9,59800.0,43.264,43.264,43.2079,43.2319,59800.0
2005-08-16 14:40:00,53.91,53.99,53.9,53.96,30200.0,43.24,43.3041,43.2319,43.2801,30200.0
2005-08-16 14:50:00,53.94,53.95,53.89,53.93,40800.0,43.264,43.272,43.2239,43.256,40800.0
2005-08-16 15:00:00,53.92,53.93,53.84,53.85,43100.0,43.248,43.256,43.1838,43.1918,43100.0
2005-08-16 15:10:00,53.86,53.88,53.77,53.83,45500.0,43.1999,43.2159,43.1277,43.1758,45500.0
2005-08-16 15:20:00,53.83,53.83,53.63,53.63,116600.0,43.1758,43.1758,43.0154,43.0154,116600.0
2005-08-16 15:30:00,53.63,53.7,53.61,53.64,73200.0,43.0154,43.0715,42.9993,43.0234,73200.0
2005-08-16 15:40:00,53.63,53.83,53.63,53.78,91400.0,43.0154,43.1758,43.0154,43.1357,91400.0
2005-08-16 15:50:00,53.78,53.85,53.75,53.75,106500.0,43.1357,43.1918,43.1116,43.1116,106500.0
2005-08-17 09:30:00,53.62,53.75,53.45,53.5,29300.0,43.0074,43.1116,42.871,42.9111,29300.0
2005-08-17 09:40:00,53.5,53.83,53.5,53.82,34100.0,42.9111,43.1758,42.9111,43.1678,34100.0
2005-08-17 09:50:00,53.83,53.84,53.58,53.64,21500.0,43.1758,43.1838,42.9753,43.0234,21500.0
2005-08-17 10:00:00,53.63,53.63,53.47,53.54,27700.0,43.0154,43.0154,42.887,42.9432,27700.0
2005-08-17 10:10:00,53.54,53.7,53.53,53.61,15100.0,42.9432,43.0715,42.9352,42.9993,15100.0
2005-08-17 10:20:00,53.61,53.65,53.57,53.61,10700.0,42.9993,43.0314,42.9673,42.9993,10700.0
2005-08-17 10:30:00,53.61,53.62,53.46,53.53,19400.0,42.9993,43.0074,42.879,42.9352,19400.0
2005-08-17 10:40:00,53.53,53.71,53.53,53.69,15000.0,42.9352,43.0795,42.9352,43.0635,15000.0
2005-08-17 10:50:00,53.67,53.67,53.62,53.62,16800.0,43.0475,43.0475,43.0074,43.0074,16800.0
2005-08-17 11:00:00,53.64,53.7,53.64,53.66,16800.0,43.0234,43.0715,43.0234,43.0394,16800.0
2005-08-17 11:10:00,53.66,53.73,53.61,53.66,37700.0,43.0394,43.0956,42.9993,43.0394,37700.0
2005-08-17 11:20:00,53.65,53.68,53.58,53.65,12900.0,43.0314,43.0555,42.9753,43.0314,12900.0
2005-08-17 11:30:00,53.65,53.69,53.61,53.67,16300.0,43.0314,43.0635,42.9993,43.0475,16300.0
2005-08-17 11:40:00,53.65,53.66,53.61,53.63,14900.0,43.0314,43.0394,42.9993,43.0154,14900.0
2005-08-17 11:50:00,53.63,53.67,53.61,53.66,17300.0,43.0154,43.0475,42.9993,43.0394,17300.0
2005-08-17 12:00:00,53.65,53.75,53.64,53.72,24000.0,43.0314,43.1116,43.0234,43.0876,24000.0
2005-08-17 12:10:00,53.72,53.85,53.7,53.84,13800.0,43.0876,43.1918,43.0715,43.1838,13800.0
2005-08-17 12:20:00,53.84,53.9,53.83,53.88,43700.0,43.1838,43.2319,43.1758,43.2159,43700.0
2005-08-17 12:30:00,53.89,53.92,53.88,53.92,13600.0,43.2239,43.248,43.2159,43.248,13600.0
2005-08-17 12:40:00,53.92,54.0,53.89,54.0,13500.0,43.248,43.3122,43.2239,43.3122,13500.0
2005-08-17 12:50:00,54.0,54.01,53.98,54.01,8100.0,43.3122,43.3202,43.2961,43.3202,8100.0
2005-08-17 13:00:00,54.01,54.09,54.01,54.07,18400.0,43.3202,43.3843,43.3202,43.3683,18400.0
2005-08-17 13:10:00,54.06,54.12,54.06,54.11,17100.0,43.3603,43.4084,43.3603,43.4004,17100.0
2005-08-17 13:20:00,54.12,54.2,54.09,54.09,36600.0,43.4084,43.4726,43.3843,43.3843,36600.0
2005-08-17 13:30:00,54.09,54.1,54.0,54.01,29300.0,43.3843,43.3924,43.3122,43.3202,29300.0
2005-08-17 13:40:00,54.0,54.01,53.85,53.9,44600.0,43.3122,43.3202,43.1918,43.2319,44600.0
2005-08-17 13:50:00,53.9,53.97,53.9,53.93,21000.0,43.2319,43.2881,43.2319,43.256,21000.0
2005-08-17 14:00:00,53.93,53.95,53.87,53.89,13900.0,43.256,43.272,43.2079,43.2239,13900.0
2005-08-17 14:10:00,53.89,54.0,53.89,53.99,19700.0,43.2239,43.3122,43.2239,43.3041,19700.0
2005-08-17 14:20:00,54.0,54.06,54.0,54.05,22000.0,43.3122,43.3603,43.3122,43.3523,22000.0
2005-08-17 14:30:00,54.06,54.06,54.01,54.05,22800.0,43.3603,43.3603,43.3202,43.3523,22800.0
2005-08-17 14:40:00,54.03,54.05,53.95,54.01,45500.0,43.3362,43.3523,43.272,43.3202,45500.0
2005-08-17 14:50:00,54.02,54.1,53.99,54.05,37300.0,43.3282,43.3924,43.3041,43.3523,37300.0
2005-08-17 15:00:00,54.05,54.17,54.03,54.16,44000.0,43.3523,43.4485,43.3362,43.4405,44000.0
2005-08-17 15:10:00,54.17,54.19,54.04,54.1,45100.0,43.4485,43.4645,43.3442,43.3924,45100.0
2005-08-17 15:20:00,54.1,54.15,54.07,54.09,28300.0,43.3924,43.4325,43.3683,43.3843,28300.0
2005-08-17 15:30:00,54.1,54.22,54.08,54.19,71600.0,43.3924,43.4886,43.3763,43.4645,71600.0
2005-08-17 15:40:00,54.19,54.25,54.17,54.19,83300.0,43.4645,43.5127,43.4485,43.4645,83300.0
2005-08-17 15:50:00,54.2,54.28,54.06,54.16,87200.0,43.4726,43.5367,43.3603,43.4405,87200.0
2005-08-18 09:30:00,53.95,54.1,53.76,53.92,62900.0,43.272,43.3924,43.1197,43.248,62900.0
2005-08-18 09:40:00,53.87,53.92,53.64,53.84,32600.0,43.2079,43.248,43.0234,43.1838,32600.0
2005-08-18 09:50:00,53.85,53.86,53.69,53.8,32300.0,43.1918,43.1999,43.0635,43.1517,32300.0
2005-08-18 10:00:00,53.75,53.93,53.75,53.84,44500.0,43.1116,43.256,43.1116,43.1838,44500.0
2005-08-18 10:10:00,53.84,53.85,53.71,53.78,27600.0,43.1838,43.1918,43.0795,43.1357,27600.0
2005-08-18 10:20:00,53.77,53.88,53.75,53.8,41100.0,43.1277,43.2159,43.1116,43.1517,41100.0
2005-08-18 10:30:00,53.8,54.05,53.79,53.99,36800.0,43.1517,43.3523,43.1437,43.3041,36800.0
2005-08-18 10:40:00,53.96,53.96,53.89,53.9,23000.0,43.2801,43.2801,43.2239,43.2319,23000.0
2005-08-18 10:50:00,53.9,53.91,53.85,53.9,79100.0,43.2319,43.24,43.1918,43.2319,79100.0
2005-08-18 11:00:00,53.87,53.88,53.8,53.86,39500.0,43.2079,43.2159,43.1517,43.1999,39500.0
2005-08-18 11:10:00,53.84,53.9,53.82,53.86,19000.0,43.1838,43.2319,43.1678,43.1999,19000.0
2005-08-18 11:20:00,53.86,53.86,53.82,53.85,19500.0,43.1999,43.1999,43.1678,43.1918,19500.0
2005-08-18 11:30:00,53.85,53.85,53.77,53.77,24600.0,43.1918,43.1918,43.1277,43.1277,24600.0
2005-08-18 11:40:00,53.78,53.83,53.73,53.73,22100.0,43.1357,43.1758,43.0956,43.0956,22100.0
2005-08-18 11:50:00,53.73,53.78,53.7,53.7,12400.0,43.0956,43.1357,43.0715,43.0715,12400.0
2005-08-18 12:00:00,53.71,53.77,53.68,53.72,14600.0,43.0795,43.1277,43.0555,43.0876,14600.0
2005-08-18 12:10:00,53.73,53.75,53.71,53.75,17000.0,43.0956,43.1116,43.0795,43.1116,17000.0
2005-08-18 12:20:00,53.75,53.75,53.71,53.75,23200.0,43.1116,43.1116,43.0795,43.1116,23200.0
2005-08-18 12:30:00,53.74,53.8,53.73,53.8,16500.0,43.1036,43.1517,43.0956,43.1517,16500.0
2005-08-18 12:40:00,53.81,53.81,53.77,53.78,10600.0,43.1598,43.1598,43.1277,43.1357,10600.0
2005-08-18 12:50:00,53.78,53.82,53.76,53.81,9300.0,43.1357,43.1678,43.1197,43.1598,9300.0
2005-08-18 13:00:00,53.81,53.82,53.79,53.82,10400.0,43.1598,43.1678,43.1437,43.1678,10400.0
2005-08-18 13:10:00,53.83,53.83,53.78,53.79,19200.0,43.1758,43.1758,43.1357,43.1437,19200.0
2005-08-18 13:20:00,53.78,53.9,53.77,53.9,18400.0,43.1357,43.2319,43.1277,43.2319,18400.0
2005-08-18 13:30:00,53.9,53.97,53.89,53.89,31700.0,43.2319,43.2881,43.2239,43.2239,31700.0
2005-08-18 13:40:00,53.89,53.9,53.86,53.86,19300.0,43.2239,43.2319,43.1999,43.1999,19300.0
2005-08-18 13:50:00,53.86,53.9,53.86,53.86,17000.0,43.1999,43.2319,43.1999,43.1999,17000.0
2005-08-18 14:00:00,53.85,53.85,53.75,53.77,12700.0,43.1918,43.1918,43.1116,43.1277,12700.0
2005-08-18 14:10:00,53.77,53.78,53.7,53.71,27100.0,43.1277,43.1357,43.0715,43.0795,27100.0
2005-08-18 14:20:00,53.7,53.73,53.56,53.57,37200.0,43.0715,43.0956,42.9592,42.9673,37200.0
2005-08-18 14:30:00,53.58,53.85,53.55,53.79,27800.0,42.9753,43.1918,42.9512,43.1437,27800.0
2005-08-18 14:40:00,53.79,53.79,53.54,53.6,18900.0,43.1437,43.1437,42.9432,42.9913,18900.0
2005-08-18 14:50:00,53.6,53.61,53.55,53.58,30500.0,42.9913,42.9993,42.9512,42.9753,30500.0
2005-08-18 15:00:00,53.58,53.78,53.58,53.75,44700.0,42.9753,43.1357,42.9753,43.1116,44700.0
2005-08-18 15:10:00,53.75,53.81,53.75,53.78,48200.0,43.1116,43.1598,43.1116,43.1357,48200.0
2005-08-18 15:20:00,53.78,53.83,53.67,53.75,44900.0,43.1357,43.1758,43.0475,43.1116,44900.0
2005-08-18 15:30:00,53.76,53.81,53.73,53.79,59800.0,43.1197,43.1598,43.0956,43.1437,59800.0
2005-08-18 15:40:00,53.8,53.88,53.75,53.87,62900.0,43.1517,43.2159,43.1116,43.2079,62900.0
2005-08-18 15:50:00,53.89,53.9,53.76,53.8,71300.0,43.2239,43.2319,43.1197,43.1517,71300.0
2005-08-19 09:30:00,54.06,54.06,53.65,53.79,139500.0,43.3603,43.3603,43.0314,43.1437,139500.0
2005-08-19 09:40:00,53.75,53.78,53.44,53.49,31400.0,43.1116,43.1357,42.863,42.9031,31400.0
2005-08-19 09:50:00,53.47,53.58,53.44,53.49,20800.0,42.887,42.9753,42.863,42.9031,20800.0
2005-08-19 10:00:00,53.51,53.53,53.42,53.49,25100.0,42.9191,42.9352,42.8469,42.9031,25100.0
2005-08-19 10:10:00,53.47,53.52,53.38,53.44,21000.0,42.887,42.9272,42.8149,42.863,21000.0
2005-08-19 10:20:00,53.44,53.53,53.41,53.45,11800.0,42.863,42.9352,42.8389,42.871,11800.0
2005-08-19 10:30:00,53.49,53.53,53.46,53.53,14400.0,42.9031,42.9352,42.879,42.9352,14400.0
2005-08-19 10:40:00,53.52,53.53,53.47,53.49,16100.0,42.9272,42.9352,42.887,42.9031,16100.0
2005-08-19 10:50:00,53.49,53.5,53.35,53.36,14800.0,42.9031,42.9111,42.7908,42.7988,14800.0
2005-08-19 11:00:00,53.35,53.44,53.35,53.42,25300.0,42.7908,42.863,42.7908,42.8469,25300.0
2005-08-19 11:10:00,53.42,53.45,53.39,53.43,22600.0,42.8469,42.871,42.8229,42.855,22600.0
2005-08-19 11:20:00,53.45,53.45,53.35,53.37,18200.0,42.871,42.871,42.7908,42.8068,18200.0
2005-08-19 11:30:00,53.36,53.49,53.32,53.48,17200.0,42.7988,42.9031,42.7667,42.8951,17200.0
2005-08-19 11:40:00,53.5,53.56,53.42,53.44,22600.0,42.9111,42.9592,42.8469,42.863,22600.0
2005-08-19 11:50:00,53.43,53.46,53.31,53.31,19100.0,42.855,42.879,42.7587,42.7587,19100.0
2005-08-19 12:00:00,53.3,53.44,53.3,53.41,10400.0,42.7507,42.863,42.7507,42.8389,10400.0
2005-08-19 12:10:00,53.4,53.44,53.39,53.39,4700.0,42.8309,42.863,42.8229,42.8229,4700.0
2005-08-19 12:20:00,53.41,53.43,53.38,53.38,3400.0,42.8389,42.855,42.8149,42.8149,3400.0
2005-08-19 12:30:00,53.38,53.41,53.32,53.39,11700.0,42.8149,42.8389,42.7667,42.8229,11700.0
2005-08-19 12:40:00,53.39,53.4,53.33,53.34,14500.0,42.8229,42.8309,42.7748,42.7828,14500.0
2005-08-19 12:50:00,53.34,53.35,53.31,53.33,15800.0,42.7828,42.7908,42.7587,42.7748,15800.0
2005-08-19 13:00:00,53.33,53.35,53.31,53.33,10300.0,42.7748,42.7908,42.7587,42.7748,10300.0
2005-08-19 13:10:00,53.33,53.34,53.21,53.24,39300.0,42.7748,42.7828,42.6785,42.7026,39300.0
2005-08-19 13:20:00,53.25,53.32,53.24,53.29,8100.0,42.7106,42.7667,42.7026,42.7427,8100.0
2005-08-19 13:30:00,53.3,53.34,53.26,53.28,10500.0,42.7507,42.7828,42.7186,42.7347,10500.0
2005-08-19 13:40:00,53.28,53.33,53.23,53.33,12000.0,42.7347,42.7748,42.6946,42.7748,12000.0
2005-08-19 13:50:00,53.33,53.35,53.25,53.33,10100.0,42.7748,42.7908,42.7106,42.7748,10100.0
2005-08-19 14:00:00,53.32,53.36,53.31,53.36,7900.0,42.7667,42.7988,42.7587,42.7988,7900.0
2005-08-19 14:10:00,53.36,53.36,53.3,53.33,11100.0,42.7988,42.7988,42.7507,42.7748,11100.0
2005-08-19 14:20:00,53.32,53.36,53.32,53.32,10400.0,42.7667,42.7988,42.7667,42.7667,10400.0
2005-08-19 14:30:00,53.32,53.41,53.32,53.39,17500.0,42.7667,42.8389,42.7667,42.8229,17500.0
2005-08-19 14:40:00,53.39,53.39,53.35,53.38,23800.0,42.8229,42.8229,42.7908,42.8149,23800.0
2005-08-19 14:50:00,53.38,53.41,53.36,53.4,22300.0,42.8149,42.8389,42.7988,42.8309,22300.0
2005-08-19 15:00:00,53.4,53.42,53.36,53.37,8600.0,42.8309,42.8469,42.7988,42.8068,8600.0
2005-08-19 15:10:00,53.37,53.41,53.37,53.38,21000.0,42.8068,42.8389,42.8068,42.8149,21000.0
2005-08-19 15:20:00,53.37,53.37,53.3,53.35,30200.0,42.8068,42.8068,42.7507,42.7908,30200.0
2005-08-19 15:30:00,53.36,53.43,53.36,53.41,27000.0,42.7988,42.855,42.7988,42.8389,27000.0
2005-08-19 15:40:00,53.41,53.42,53.3,53.36,39900.0,42.8389,42.8469,42.7507,42.7988,39900.0
2005-08-19 15:50:00,53.35,53.38,53.31,53.31,31200.0,42.7908,42.8149,42.7587,42.7587,31200.0
2005-08-22 09:30:00,53.59,53.8,53.5,53.65,60100.0,42.9833,43.1517,42.9111,43.0314,60100.0
2005-08-22 09:40:00,53.69,53.69,53.5,53.63,21300.0,43.0635,43.0635,42.9111,43.0154,21300.0
2005-08-22 09:50:00,53.64,53.65,53.53,53.63,23900.0,43.0234,43.0314,42.9352,43.0154,23900.0
2005-08-22 10:00:00,53.61,53.81,53.61,53.77,31800.0,42.9993,43.1598,42.9993,43.1277,31800.0
2005-08-22 10:10:00,53.8,53.85,53.72,53.81,37000.0,43.1517,43.1918,43.0876,43.1598,37000.0
2005-08-22 10:20:00,53.82,53.82,53.71,53.76,30700.0,43.1678,43.1678,43.0795,43.1197,30700.0
2005-08-22 10:30:00,53.79,53.92,53.79,53.92,17200.0,43.1437,43.248,43.1437,43.248,17200.0
2005-08-22 10:40:00,53.92,53.98,53.84,53.87,41700.0,43.248,43.2961,43.1838,43.2079,41700.0
2005-08-22 10:50:00,53.89,54.02,53.89,54.02,24100.0,43.2239,43.3282,43.2239,43.3282,24100.0
2005-08-22 11:00:00,54.05,54.05,53.97,54.02,74400.0,43.3523,43.3523,43.2881,43.3282,74400.0
2005-08-22 11:10:00,54.0,54.04,54.0,54.01,12000.0,43.3122,43.3442,43.3122,43.3202,12000.0
2005-08-22 11:20:00,54.02,54.05,54.0,54.0,17000.0,43.3282,43.3523,43.3122,43.3122,17000.0
2005-08-22 11:30:00,54.01,54.01,53.94,53.94,19300.0,43.3202,43.3202,43.264,43.264,19300.0
2005-08-22 11:40:00,53.95,53.95,53.91,53.92,6300.0,43.272,43.272,43.24,43.248,6300.0
2005-08-22 11:50:00,53.91,53.99,53.83,53.86,16300.0,43.24,43.3041,43.1758,43.1999,16300.0
2005-08-22 12:00:00,53.86,53.86,53.67,53.76,14400.0,43.1999,43.1999,43.0475,43.1197,14400.0
2005-08-22 12:10:00,53.74,53.8,53.7,53.77,16100.0,43.1036,43.1517,43.0715,43.1277,16100.0
2005-08-22 12:20:00,53.77,53.77,53.65,53.67,7100.0,43.1277,43.1277,43.0314,43.0475,7100.0
2005-08-22 12:30:00,53.67,53.67,53.44,53.5,22700.0,43.0475,43.0475,42.863,42.9111,22700.0
2005-08-22 12:40:00,53.5,53.55,53.46,53.52,19300.0,42.9111,42.9512,42.879,42.9272,19300.0
2005-08-22 12:50:00,53.53,53.56,53.51,53.51,10500.0,42.9352,42.9592,42.9191,42.9191,10500.0
2005-08-22 13:00:00,53.51,53.55,53.42,53.42,24200.0,42.9191,42.9512,42.8469,42.8469,24200.0
2005-08-22 13:10:00,53.42,53.43,53.31,53.36,23900.0,42.8469,42.855,42.7587,42.7988,23900.0
2005-08-22 13:20:00,53.36,53.54,53.36,53.53,12000.0,42.7988,42.9432,42.7988,42.9352,12000.0
2005-08-22 13:30:00,53.53,53.57,53.52,53.56,34900.0,42.9352,42.9673,42.9272,42.9592,34900.0
2005-08-22 13:40:00,53.55,53.7,53.55,53.65,7900.0,42.9512,43.0715,42.9512,43.0314,7900.0
2005-08-22 13:50:00,53.66,53.78,53.64,53.72,12800.0,43.0394,43.1357,43.0234,43.0876,12800.0
2005-08-22 14:00:00,53.68,53.7,53.54,53.54,8700.0,43.0555,43.0715,42.9432,42.9432,8700.0
2005-08-22 14:10:00,53.54,53.61,53.53,53.58,8600.0,42.9432,42.9993,42.9352,42.9753,8600.0
2005-08-22 14:20:00,53.57,53.66,53.57,53.62,17700.0,42.9673,43.0394,42.9673,43.0074,17700.0
2005-08-22 14:30:00,53.59,53.66,53.53,53.6,27000.0,42.9833,43.0394,42.9352,42.9913,27000.0
2005-08-22 14:40:00,53.6,53.75,53.6,53.73,13000.0,42.9913,43.1116,42.9913,43.0956,13000.0
2005-08-22 14:50:00,53.73,53.77,53.6,53.61,40400.0,43.0956,43.1277,42.9913,42.9993,40400.0
2005-08-22 15:00:00,53.61,53.7,53.6,53.64,17700.0,42.9993,43.0715,42.9913,43.0234,17700.0
2005-08-22 15:10:00,53.63,53.64,53.61,53.62,8500.0,43.0154,43.0234,42.9993,43.0074,8500.0
2005-08-22 15:20:00,53.6,53.67,53.5,53.54,43100.0,42.9913,43.0475,42.9111,42.9432,43100.0
2005-08-22 15:30:00,53.54,53.62,53.51,53.59,44200.0,42.9432,43.0074,42.9191,42.9833,44200.0
2005-08-22 15:40:00,53.59,53.69,53.58,53.63,51700.0,42.9833,43.0635,42.9753,43.0154,51700.0
2005-08-22 15:50:00,53.65,53.75,53.62,53.64,42600.0,43.0314,43.1116,43.0074,43.0234,42600.0
2005-08-23 09:30:00,53.65,53.69,53.36,53.5,36400.0,43.0314,43.0635,42.7988,42.9111,36400.0
2005-08-23 09:40:00,53.42,53.52,53.25,53.25,20000.0,42.8469,42.9272,42.7106,42.7106,20000.0
2005-08-23 09:50:00,53.27,53.3,53.11,53.17,28200.0,42.7266,42.7507,42.5983,42.6464,28200.0
2005-08-23 10:00:00,53.14,53.24,53.14,53.23,33600.0,42.6224,42.7026,42.6224,42.6946,33600.0
2005-08-23 10:10:00,53.23,53.27,53.15,53.15,99700.0,42.6946,42.7266,42.6304,42.6304,99700.0
2005-08-23 10:20:00,53.16,53.35,53.15,53.25,60400.0,42.6384,42.7908,42.6304,42.7106,60400.0
2005-08-23 10:30:00,53.25,53.34,53.23,53.27,35400.0,42.7106,42.7828,42.6946,42.7266,35400.0
2005-08-23 10:40:00,53.27,53.32,53.21,53.31,26100.0,42.7266,42.7667,42.6785,42.7587,26100.0
2005-08-23 10:50:00,53.31,53.31,53.13,53.17,14200.0,42.7587,42.7587,42.6143,42.6464,14200.0
2005-08-23 11:00:00,53.17,53.28,53.17,53.26,32900.0,42.6464,42.7347,42.6464,42.7186,32900.0
2005-08-23 11:10:00,53.28,53.33,53.24,53.3,28000.0,42.7347,42.7748,42.7026,42.7507,28000.0
2005-08-23 11:20:00,53.31,53.33,53.29,53.31,21800.0,42.7587,42.7748,42.7427,42.7587,21800.0
2005-08-23 11:30:00,53.31,53.35,53.3,53.34,19800.0,42.7587,42.7908,42.7507,42.7828,19800.0
2005-08-23 11:40:00,53.32,53.33,53.23,53.27,19600.0,42.7667,42.7748,42.6946,42.7266,19600.0
2005-08-23 11:50:00,53.29,53.34,53.26,53.3,12300.0,42.7427,42.7828,42.7186,42.7507,12300.0
2005-08-23 12:00:00,53.3,53.32,53.2,53.21,38000.0,42.7507,42.7667,42.6705,42.6785,38000.0
2005-08-23 12:10:00,53.21,53.26,53.19,53.26,22900.0,42.6785,42.7186,42.6625,42.7186,22900.0
2005-08-23 12:20:00,53.27,53.31,53.27,53.31,45000.0,42.7266,42.7587,42.7266,42.7587,45000.0
2005-08-23 12:30:00,53.29,53.32,53.27,53.27,9200.0,42.7427,42.7667,42.7266,42.7266,9200.0
2005-08-23 12:40:00,53.28,53.33,53.27,53.32,9700.0,42.7347,42.7748,42.7266,42.7667,9700.0
2005-08-23 12:50:00,53.33,53.33,53.26,53.3,25900.0,42.7748,42.7748,42.7186,42.7507,25900.0
2005-08-23 13:00:00,53.31,53.32,53.27,53.3,24000.0,42.7587,42.7667,42.7266,42.7507,24000.0
2005-08-23 13:10:00,53.3,53.3,53.24,53.26,7300.0,42.7507,42.7507,42.7026,42.7186,7300.0
2005-08-23 13:20:00,53.24,53.27,53.23,53.23,7000.0,42.7026,42.7266,42.6946,42.6946,7000.0
2005-08-23 13:30:00,53.23,53.25,53.2,53.2,17700.0,42.6946,42.7106,42.6705,42.6705,17700.0
2005-08-23 13:40:00,53.19,53.3,53.16,53.3,31000.0,42.6625,42.7507,42.6384,42.7507,31000.0
2005-08-23 13:50:00,53.31,53.32,53.25,53.26,32700.0,42.7587,42.7667,42.7106,42.7186,32700.0
2005-08-23 14:00:00,53.25,53.3,53.24,53.29,17400.0,42.7106,42.7507,42.7026,42.7427,17400.0
2005-08-23 14:10:00,53.28,53.35,53.28,53.34,23500.0,42.7347,42.7908,42.7347,42.7828,23500.0
2005-08-23 14:20:00,53.34,53.45,53.32,53.32,33800.0,42.7828,42.871,42.7667,42.7667,33800.0
2005-08-23 14:30:00,53.31,53.37,53.28,53.36,26300.0,42.7587,42.8068,42.7347,42.7988,26300.0
2005-08-23 14:40:00,53.39,53.4,53.32,53.32,18300.0,42.8229,42.8309,42.7667,42.7667,18300.0
2005-08-23 14:50:00,53.31,53.33,53.29,53.32,8800.0,42.7587,42.7748,42.7427,42.7667,8800.0
2005-08-23 15:00:00,53.32,53.33,53.27,53.28,22400.0,42.7667,42.7748,42.7266,42.7347,22400.0
2005-08-23 15:10:00,53.28,53.3,53.24,53.24,23800.0,42.7347,42.7507,42.7026,42.7026,23800.0
2005-08-23 15:20:00,53.24,53.31,53.24,53.29,8700.0,42.7026,42.7587,42.7026,42.7427,8700.0
2005-08-23 15:30:00,53.27,53.33,53.27,53.32,57900.0,42.7266,42.7748,42.7266,42.7667,57900.0
2005-08-23 15:40:00,53.32,53.33,53.25,53.31,21100.0,42.7667,42.7748,42.7106,42.7587,21100.0
2005-08-23 15:50:00,53.3,53.35,53.28,53.29,18500.0,42.7507,42.7908,42.7347,42.7427,18500.0
2005-08-24 09:30:00,53.25,53.5,53.23,53.49,32600.0,42.7106,42.9111,42.6946,42.9031,32600.0
2005-08-24 09:40:00,53.49,53.52,53.25,53.4,15300.0,42.9031,42.9272,42.7106,42.8309,15300.0
2005-08-24 09:50:00,53.44,53.52,53.41,53.52,12100.0,42.863,42.9272,42.8389,42.9272,12100.0
2005-08-24 10:00:00,53.49,53.58,53.35,53.55,28900.0,42.9031,42.9753,42.7908,42.9512,28900.0
2005-08-24 10:10:00,53.54,53.67,53.52,53.67,39300.0,42.9432,43.0475,42.9272,43.0475,39300.0
2005-08-24 10:20:00,53.68,53.69,53.61,53.68,18000.0,43.0555,43.0635,42.9993,43.0555,18000.0
2005-08-24 10:30:00,53.68,53.8,53.66,53.79,57600.0,43.0555,43.1517,43.0394,43.1437,57600.0
2005-08-24 10:40:00,53.78,53.92,53.77,53.91,61700.0,43.1357,43.248,43.1277,43.24,61700.0
2005-08-24 10:50:00,53.91,53.91,53.8,53.8,34800.0,43.24,43.24,43.1517,43.1517,34800.0
2005-08-24 11:00:00,53.79,53.84,53.71,53.73,13200.0,43.1437,43.1838,43.0795,43.0956,13200.0
2005-08-24 11:10:00,53.73,53.75,53.67,53.74,18100.0,43.0956,43.1116,43.0475,43.1036,18100.0
2005-08-24 11:20:00,53.73,53.86,53.73,53.82,25500.0,43.0956,43.1999,43.0956,43.1678,25500.0
2005-08-24 11:30:00,53.85,53.9,53.82,53.83,20300.0,43.1918,43.2319,43.1678,43.1758,20300.0
2005-08-24 11:40:00,53.82,53.84,53.76,53.81,13900.0,43.1678,43.1838,43.1197,43.1598,13900.0
2005-08-24 11:50:00,53.77,53.88,53.74,53.87,9400.0,43.1277,43.2159,43.1036,43.2079,9400.0
2005-08-24 12:00:00,53.87,53.9,53.81,53.9,38100.0,43.2079,43.2319,43.1598,43.2319,38100.0
2005-08-24 12:10:00,53.89,54.0,53.87,53.99,47900.0,43.2239,43.3122,43.2079,43.3041,47900.0
2005-08-24 12:20:00,54.01,54.14,54.01,54.13,11800.0,43.3202,43.4244,43.3202,43.4164,11800.0
2005-08-24 12:30:00,54.12,54.17,54.03,54.13,16200.0,43.4084,43.4485,43.3362,43.4164,16200.0
2005-08-24 12:40:00,54.12,54.13,53.99,54.02,63600.0,43.4084,43.4164,43.3041,43.3282,63600.0
2005-08-24 12:50:00,54.01,54.02,53.92,53.92,22000.0,43.3202,43.3282,43.248,43.248,22000.0
2005-08-24 13:00:00,53.92,53.92,53.81,53.83,58400.0,43.248,43.248,43.1598,43.1758,58400.0
2005-08-24 13:10:00,53.83,53.83,53.75,53.75,24100.0,43.1758,43.1758,43.1116,43.1116,24100.0
2005-08-24 13:20:00,53.75,53.8,53.72,53.79,9600.0,43.1116,43.1517,43.0876,43.1437,9600.0
2005-08-24 13:30:00,53.79,53.81,53.78,53.81,28500.0,43.1437,43.1598,43.1357,43.1598,28500.0
2005-08-24 13:40:00,53.82,53.83,53.77,53.77,6100.0,43.1678,43.1758,43.1277,43.1277,6100.0
2005-08-24 13:50:00,53.77,53.77,53.67,53.69,31600.0,43.1277,43.1277,43.0475,43.0635,31600.0
2005-08-24 14:00:00,53.68,53.75,53.68,53.75,11800.0,43.0555,43.1116,43.0555,43.1116,11800.0
2005-08-24 14:10:00,53.75,53.8,53.7,53.71,22800.0,43.1116,43.1517,43.0715,43.0795,22800.0
2005-08-24 14:20:00,53.71,53.75,53.56,53.61,62000.0,43.0795,43.1116,42.9592,42.9993,62000.0
2005-08-24 14:30:00,53.59,53.6,53.53,53.55,51600.0,42.9833,42.9913,42.9352,42.9512,51600.0
2005-08-24 14:40:00,53.55,53.64,53.51,53.54,87900.0,42.9512,43.0234,42.9191,42.9432,87900.0
2005-08-24 14:50:00,53.53,53.57,53.51,53.54,30800.0,42.9352,42.9673,42.9191,42.9432,30800.0
2005-08-24 15:00:00,53.55,53.55,53.44,53.48,107800.0,42.9512,42.9512,42.863,42.8951,107800.0
2005-08-24 15:10:00,53.48,53.48,53.31,53.38,64700.0,42.8951,42.8951,42.7587,42.8149,64700.0
2005-08-24 15:20:00,53.38,53.39,53.25,53.33,92700.0,42.8149,42.8229,42.7106,42.7748,92700.0
2005-08-24 15:30:00,53.33,53.45,53.33,53.45,28500.0,42.7748,42.871,42.7748,42.871,28500.0
2005-08-24 15:40:00,53.47,53.48,53.33,53.35,60500.0,42.887,42.8951,42.7748,42.7908,60500.0
2005-08-24 15:50:00,53.37,53.41,53.31,53.32,71000.0,42.8068,42.8389,42.7587,42.7667,71000.0
2005-08-25 09:30:00,53.15,53.38,53.12,53.23,71200.0,42.6304,42.8149,42.6063,42.6946,71200.0
2005-08-25 09:40:00,53.21,53.41,53.19,53.28,61800.0,42.6785,42.8389,42.6625,42.7347,61800.0
2005-08-25 09:50:00,53.25,53.4,53.22,53.3,38400.0,42.7106,42.8309,42.6865,42.7507,38400.0
2005-08-25 10:00:00,53.31,53.31,53.2,53.27,132000.0,42.7587,42.7587,42.6705,42.7266,132000.0
2005-08-25 10:10:00,53.22,53.25,53.13,53.16,16500.0,42.6865,42.7106,42.6143,42.6384,16500.0
2005-08-25 10:20:00,53.17,53.19,53.05,53.19,42300.0,42.6464,42.6625,42.5502,42.6625,42300.0
2005-08-25 10:30:00,53.2,53.29,53.2,53.26,37600.0,42.6705,42.7427,42.6705,42.7186,37600.0
2005-08-25 10:40:00,53.3,53.37,53.23,53.3,19300.0,42.7507,42.8068,42.6946,42.7507,19300.0
2005-08-25 10:50:00,53.3,53.33,53.26,53.32,13100.0,42.7507,42.7748,42.7186,42.7667,13100.0
2005-08-25 11:00:00,53.32,53.36,53.28,53.29,25100.0,42.7667,42.7988,42.7347,42.7427,25100.0
2005-08-25 11:10:00,53.29,53.29,53.23,53.23,17300.0,42.7427,42.7427,42.6946,42.6946,17300.0
2005-08-25 11:20:00,53.23,53.26,53.23,53.23,19100.0,42.6946,42.7186,42.6946,42.6946,19100.0
2005-08-25 11:30:00,53.22,53.26,53.19,53.21,53500.0,42.6865,42.7186,42.6625,42.6785,53500.0
2005-08-25 11:40:00,53.23,53.25,53.19,53.22,37200.0,42.6946,42.7106,42.6625,42.6865,37200.0
2005-08-25 11:50:00,53.2,53.3,53.17,53.29,39400.0,42.6705,42.7507,42.6464,42.7427,39400.0
2005-08-25 12:00:00,53.3,53.47,53.28,53.47,14300.0,42.7507,42.887,42.7347,42.887,14300.0
2005-08-25 12:10:00,53.45,53.46,53.38,53.4,10100.0,42.871,42.879,42.8149,42.8309,10100.0
2005-08-25 12:20:00,53.39,53.39,53.24,53.24,6700.0,42.8229,42.8229,42.7026,42.7026,6700.0
2005-08-25 12:30:00,53.24,53.24,53.12,53.12,14200.0,42.7026,42.7026,42.6063,42.6063,14200.0
2005-08-25 12:40:00,53.15,53.28,53.13,53.25,12500.0,42.6304,42.7347,42.6143,42.7106,12500.0
2005-08-25 12:50:00,53.25,53.25,53.18,53.18,8600.0,42.7106,42.7106,42.6544,42.6544,8600.0
2005-08-25 13:00:00,53.17,53.18,53.14,53.15,10400.0,42.6464,42.6544,42.6224,42.6304,10400.0
2005-08-25 13:10:00,53.15,53.16,53.07,53.08,24500.0,42.6304,42.6384,42.5662,42.5742,24500.0
2005-08-25 13:20:00,53.08,53.17,53.06,53.15,29000.0,42.5742,42.6464,42.5582,42.6304,29000.0
2005-08-25 13:30:00,53.15,53.21,53.15,53.15,9100.0,42.6304,42.6785,42.6304,42.6304,9100.0
2005-08-25 13:40:00,53.16,53.26,53.16,53.23,8800.0,42.6384,42.7186,42.6384,42.6946,8800.0
2005-08-25 13:50:00,53.23,53.27,53.22,53.27,10200.0,42.6946,42.7266,42.6865,42.7266,10200.0
2005-08-25 14:00:00,53.24,53.24,53.2,53.23,8500.0,42.7026,42.7026,42.6705,42.6946,8500.0
2005-08-25 14:10:00,53.22,53.22,53.15,53.17,20800.0,42.6865,42.6865,42.6304,42.6464,20800.0
2005-08-25 14:20:00,53.16,53.27,53.14,53.21,13900.0,42.6384,42.7266,42.6224,42.6785,13900.0
2005-08-25 14:30:00,53.21,53.28,53.21,53.26,22900.0,42.6785,42.7347,42.6785,42.7186,22900.0
2005-08-25 14:40:00,53.28,53.36,53.27,53.36,37600.0,42.7347,42.7988,42.7266,42.7988,37600.0
2005-08-25 14:50:00,53.36,53.42,53.29,53.41,63000.0,42.7988,42.8469,42.7427,42.8389,63000.0
2005-08-25 15:00:00,53.41,53.41,53.27,53.3,33500.0,42.8389,42.8389,42.7266,42.7507,33500.0
2005-08-25 15:10:00,53.29,53.3,53.25,53.28,21900.0,42.7427,42.7507,42.7106,42.7347,21900.0
2005-08-25 15:20:00,53.28,53.29,53.22,53.24,63200.0,42.7347,42.7427,42.6865,42.7026,63200.0
2005-08-25 15:30:00,53.24,53.34,53.2,53.32,38300.0,42.7026,42.7828,42.6705,42.7667,38300.0
2005-08-25 15:40:00,53.35,53.37,53.27,53.36,35800.0,42.7908,42.8068,42.7266,42.7988,35800.0
2005-08-25 15:50:00,53.35,53.39,53.29,53.31,55500.0,42.7908,42.8229,42.7427,42.7587,55500.0
2005-08-26 09:30:00,53.35,53.48,53.3,53.36,22500.0,42.7908,42.8951,42.7507,42.7988,22500.0
2005-08-26 09:40:00,53.32,53.32,53.13,53.15,14900.0,42.7667,42.7667,42.6143,42.6304,14900.0
2005-08-26 09:50:00,53.19,53.38,53.16,53.21,17400.0,42.6625,42.8149,42.6384,42.6785,17400.0
2005-08-26 10:00:00,53.21,53.21,52.96,52.97,28800.0,42.6785,42.6785,42.478,42.486,28800.0
2005-08-26 10:10:00,52.97,52.97,52.8,52.86,12400.0,42.486,42.486,42.3497,42.3978,12400.0
2005-08-26 10:20:00,52.8,52.99,52.8,52.9,13600.0,42.3497,42.5021,42.3497,42.4299,13600.0
2005-08-26 10:30:00,52.9,53.04,52.9,53.0,23900.0,42.4299,42.5422,42.4299,42.5101,23900.0
2005-08-26 10:40:00,53.03,53.03,52.9,53.0,28900.0,42.5341,42.5341,42.4299,42.5101,28900.0
2005-08-26 10:50:00,52.99,53.08,52.87,53.01,14200.0,42.5021,42.5742,42.4058,42.5181,14200.0
2005-08-26 11:00:00,53.01,53.06,52.95,53.02,9400.0,42.5181,42.5582,42.47,42.5261,9400.0
2005-08-26 11:10:00,53.04,53.05,52.95,52.96,8300.0,42.5422,42.5502,42.47,42.478,8300.0
2005-08-26 11:20:00,52.97,52.98,52.86,52.86,5000.0,42.486,42.494,42.3978,42.3978,5000.0
2005-08-26 11:30:00,52.86,52.88,52.71,52.75,42900.0,42.3978,42.4138,42.2775,42.3096,42900.0
2005-08-26 11:40:00,52.76,52.86,52.76,52.79,7400.0,42.3176,42.3978,42.3176,42.3416,7400.0
2005-08-26 11:50:00,52.78,52.84,52.76,52.79,6400.0,42.3336,42.3817,42.3176,42.3416,6400.0
2005-08-26 12:00:00,52.78,52.97,52.78,52.91,26400.0,42.3336,42.486,42.3336,42.4379,26400.0
2005-08-26 12:10:00,52.91,53.06,52.91,53.03,6800.0,42.4379,42.5582,42.4379,42.5341,6800.0
2005-08-26 12:20:00,53.01,53.01,52.99,52.99,2400.0,42.5181,42.5181,42.5021,42.5021,2400.0
2005-08-26 12:30:00,52.99,53.01,52.95,53.0,28500.0,42.5021,42.5181,42.47,42.5101,28500.0
2005-08-26 12:40:00,52.98,53.0,52.96,52.97,5700.0,42.494,42.5101,42.478,42.486,5700.0
2005-08-26 12:50:00,52.99,53.0,52.91,52.93,9600.0,42.5021,42.5101,42.4379,42.4539,9600.0
2005-08-26 13:00:00,52.92,52.94,52.89,52.94,5800.0,42.4459,42.4619,42.4218,42.4619,5800.0
2005-08-26 13:10:00,52.93,52.93,52.84,52.87,6600.0,42.4539,42.4539,42.3817,42.4058,6600.0
2005-08-26 13:20:00,52.88,52.89,52.84,52.87,7300.0,42.4138,42.4218,42.3817,42.4058,7300.0
2005-08-26 13:30:00,52.85,52.93,52.85,52.9,10400.0,42.3898,42.4539,42.3898,42.4299,10400.0
2005-08-26 13:40:00,52.91,52.95,52.91,52.95,3200.0,42.4379,42.47,42.4379,42.47,3200.0
2005-08-26 13:50:00,52.94,52.98,52.94,52.94,4700.0,42.4619,42.494,42.4619,42.4619,4700.0
2005-08-26 14:00:00,52.94,52.97,52.9,52.95,30700.0,42.4619,42.486,42.4299,42.47,30700.0
2005-08-26 14:10:00,52.95,52.97,52.91,52.95,4400.0,42.47,42.486,42.4379,42.47,4400.0
2005-08-26 14:20:00,52.94,53.22,52.93,53.15,15400.0,42.4619,42.6865,42.4539,42.6304,15400.0
2005-08-26 14:30:00,53.17,53.2,53.09,53.11,9100.0,42.6464,42.6705,42.5823,42.5983,9100.0
2005-08-26 14:40:00,53.14,53.19,53.11,53.11,32800.0,42.6224,42.6625,42.5983,42.5983,32800.0
2005-08-26 14:50:00,53.1,53.18,53.04,53.15,16000.0,42.5903,42.6544,42.5422,42.6304,16000.0
2005-08-26 15:00:00,53.15,53.22,53.12,53.19,16800.0,42.6304,42.6865,42.6063,42.6625,16800.0
2005-08-26 15:10:00,53.18,53.19,53.05,53.1,14500.0,42.6544,42.6625,42.5502,42.5903,14500.0
2005-08-26 15:20:00,53.12,53.16,53.07,53.14,15600.0,42.6063,42.6384,42.5662,42.6224,15600.0
2005-08-26 15:30:00,53.14,53.14,53.06,53.06,20300.0,42.6224,42.6224,42.5582,42.5582,20300.0
2005-08-26 15:40:00,53.06,53.08,52.93,53.06,27200.0,42.5582,42.5742,42.4539,42.5582,27200.0
2005-08-26 15:50:00,53.05,53.08,53.01,53.01,22900.0,42.5502,42.5742,42.5181,42.5181,22900.0
2005-08-29 09:30:00,52.8,53.1,52.75,52.77,38300.0,42.3497,42.5903,42.3096,42.3256,38300.0
2005-08-29 09:40:00,52.78,52.8,52.56,52.8,28100.0,42.3336,42.3497,42.1572,42.3497,28100.0
2005-08-29 09:50:00,52.74,52.87,52.72,52.79,8600.0,42.3015,42.4058,42.2855,42.3416,8600.0
2005-08-29 10:00:00,52.81,52.83,52.7,52.76,17300.0,42.3577,42.3737,42.2695,42.3176,17300.0
2005-08-29 10:10:00,52.76,53.2,52.76,53.11,23700.0,42.3176,42.6705,42.3176,42.5983,23700.0
2005-08-29 10:20:00,53.11,53.15,53.02,53.05,9800.0,42.5983,42.6304,42.5261,42.5502,9800.0
2005-08-29 10:30:00,53.05,53.13,53.0,53.08,8600.0,42.5502,42.6143,42.5101,42.5742,8600.0
2005-08-29 10:40:00,53.08,53.08,52.96,53.01,10900.0,42.5742,42.5742,42.478,42.5181,10900.0
2005-08-29 10:50:00,53.01,53.18,53.01,53.07,17700.0,42.5181,42.6544,42.5181,42.5662,17700.0
2005-08-29 11:00:00,53.07,53.15,53.07,53.13,7700.0,42.5662,42.6304,42.5662,42.6143,7700.0
2005-08-29 11:10:00,53.13,53.19,53.12,53.12,14200.0,42.6143,42.6625,42.6063,42.6063,14200.0
2005-08-29 11:20:00,53.12,53.14,53.1,53.13,4900.0,42.6063,42.6224,42.5903,42.6143,4900.0
2005-08-29 11:30:00,53.14,53.16,53.07,53.16,13200.0,42.6224,42.6384,42.5662,42.6384,13200.0
2005-08-29 11:40:00,53.14,53.19,53.12,53.15,10500.0,42.6224,42.6625,42.6063,42.6304,10500.0
2005-08-29 11:50:00,53.15,53.23,53.14,53.15,11000.0,42.6304,42.6946,42.6224,42.6304,11000.0
2005-08-29 12:00:00,53.15,53.15,53.1,53.1,9500.0,42.6304,42.6304,42.5903,42.5903,9500.0
2005-08-29 12:10:00,53.1,53.24,53.08,53.21,41000.0,42.5903,42.7026,42.5742,42.6785,41000.0
2005-08-29 12:20:00,53.19,53.28,53.18,53.22,26400.0,42.6625,42.7347,42.6544,42.6865,26400.0
2005-08-29 12:30:00,53.2,53.22,53.2,53.2,11100.0,42.6705,42.6865,42.6705,42.6705,11100.0
2005-08-29 12:40:00,53.21,53.27,53.19,53.27,8300.0,42.6785,42.7266,42.6625,42.7266,8300.0
2005-08-29 12:50:00,53.27,53.31,53.25,53.26,21100.0,42.7266,42.7587,42.7106,42.7186,21100.0
2005-08-29 13:00:00,53.27,53.43,53.27,53.43,18800.0,42.7266,42.855,42.7266,42.855,18800.0
2005-08-29 13:10:00,53.43,53.53,53.41,53.48,14800.0,42.855,42.9352,42.8389,42.8951,14800.0
2005-08-29 13:20:00,53.48,53.5,53.46,53.47,5900.0,42.8951,42.9111,42.879,42.887,5900.0
2005-08-29 13:30:00,53.47,53.5,53.43,53.47,14100.0,42.887,42.9111,42.855,42.887,14100.0
2005-08-29 13:40:00,53.48,53.68,53.48,53.66,17800.0,42.8951,43.0555,42.8951,43.0394,17800.0
2005-08-29 13:50:00,53.65,53.66,53.6,53.65,32300.0,43.0314,43.0394,42.9913,43.0314,32300.0
2005-08-29 14:00:00,53.64,53.66,53.62,53.66,32800.0,43.0234,43.0394,43.0074,43.0394,32800.0
2005-08-29 14:10:00,53.65,53.69,53.6,53.6,43800.0,43.0314,43.0635,42.9913,42.9913,43800.0
2005-08-29 14:20:00,53.59,53.68,53.57,53.65,19200.0,42.9833,43.0555,42.9673,43.0314,19200.0
2005-08-29 14:30:00,53.65,53.68,53.6,53.64,16900.0,43.0314,43.0555,42.9913,43.0234,16900.0
2005-08-29 14:40:00,53.63,53.7,53.62,53.68,22000.0,43.0154,43.0715,43.0074,43.0555,22000.0
2005-08-29 14:50:00,53.65,53.65,53.61,53.63,5600.0,43.0314,43.0314,42.9993,43.0154,5600.0
2005-08-29 15:00:00,53.63,53.77,53.59,53.76,25600.0,43.0154,43.1277,42.9833,43.1197,25600.0
2005-08-29 15:10:00,53.76,53.79,53.73,53.77,18100.0,43.1197,43.1437,43.0956,43.1277,18100.0
2005-08-29 15:20:00,53.77,53.82,53.75,53.79,16500.0,43.1277,43.1678,43.1116,43.1437,16500.0
2005-08-29 15:30:00,53.79,53.79,53.73,53.74,42300.0,43.1437,43.1437,43.0956,43.1036,42300.0
2005-08-29 15:40:00,53.73,53.82,53.73,53.82,42100.0,43.0956,43.1678,43.0956,43.1678,42100.0
2005-08-29 15:50:00,53.82,53.83,53.72,53.76,73400.0,43.1678,43.1758,43.0876,43.1197,73400.0
2005-08-30 09:30:00,53.66,53.66,53.19,53.4,44300.0,43.0394,43.0394,42.6625,42.8309,44300.0
2005-08-30 09:40:00,53.42,53.72,53.27,53.48,88000.0,42.8469,43.0876,42.7266,42.8951,88000.0
2005-08-30 09:50:00,53.48,53.7,53.4,53.4,50400.0,42.8951,43.0715,42.8309,42.8309,50400.0
2005-08-30 10:00:00,53.41,53.63,53.27,53.33,49200.0,42.8389,43.0154,42.7266,42.7748,49200.0
2005-08-30 10:10:00,53.33,53.5,53.21,53.3,38200.0,42.7748,42.9111,42.6785,42.7507,38200.0
2005-08-30 10:20:00,53.29,53.37,53.1,53.13,7700.0,42.7427,42.8068,42.5903,42.6143,7700.0
2005-08-30 10:30:00,53.11,53.17,53.02,53.12,33100.0,42.5983,42.6464,42.5261,42.6063,33100.0
2005-08-30 10:40:00,53.08,53.24,53.01,53.19,47900.0,42.5742,42.7026,42.5181,42.6625,47900.0
2005-08-30 10:50:00,53.22,53.39,53.21,53.31,35000.0,42.6865,42.8229,42.6785,42.7587,35000.0
2005-08-30 11:00:00,53.31,53.34,53.23,53.23,9600.0,42.7587,42.7828,42.6946,42.6946,9600.0
2005-08-30 11:10:00,53.26,53.27,53.16,53.24,46100.0,42.7186,42.7266,42.6384,42.7026,46100.0
2005-08-30 11:20:00,53.21,53.29,53.16,53.25,13200.0,42.6785,42.7427,42.6384,42.7106,13200.0
2005-08-30 11:30:00,53.25,53.31,53.19,53.25,20700.0,42.7106,42.7587,42.6625,42.7106,20700.0
2005-08-30 11:40:00,53.23,53.23,53.14,53.18,15100.0,42.6946,42.6946,42.6224,42.6544,15100.0
2005-08-30 11:50:00,53.16,53.18,53.09,53.1,10900.0,42.6384,42.6544,42.5823,42.5903,10900.0
2005-08-30 12:00:00,53.11,53.26,53.07,53.2,16100.0,42.5983,42.7186,42.5662,42.6705,16100.0
2005-08-30 12:10:00,53.22,53.33,53.22,53.28,11400.0,42.6865,42.7748,42.6865,42.7347,11400.0
2005-08-30 12:20:00,53.29,53.47,53.29,53.33,19000.0,42.7427,42.887,42.7427,42.7748,19000.0
2005-08-30 12:30:00,53.39,53.39,53.26,53.26,15100.0,42.8229,42.8229,42.7186,42.7186,15100.0
2005-08-30 12:40:00,53.25,53.3,53.22,53.3,13300.0,42.7106,42.7507,42.6865,42.7507,13300.0
2005-08-30 12:50:00,53.32,53.34,53.27,53.28,14100.0,42.7667,42.7828,42.7266,42.7347,14100.0
2005-08-30 13:00:00,53.29,53.32,53.24,53.27,6000.0,42.7427,42.7667,42.7026,42.7266,6000.0
2005-08-30 13:10:00,53.27,53.34,53.24,53.32,13500.0,42.7266,42.7828,42.7026,42.7667,13500.0
2005-08-30 13:20:00,53.33,53.39,53.33,53.39,6500.0,42.7748,42.8229,42.7748,42.8229,6500.0
2005-08-30 13:30:00,53.38,53.5,53.38,53.5,15100.0,42.8149,42.9111,42.8149,42.9111,15100.0
2005-08-30 13:40:00,53.49,53.64,53.46,53.62,82100.0,42.9031,43.0234,42.879,43.0074,82100.0
2005-08-30 13:50:00,53.63,53.65,53.55,53.56,47900.0,43.0154,43.0314,42.9512,42.9592,47900.0
2005-08-30 14:00:00,53.56,53.62,53.47,53.5,83000.0,42.9592,43.0074,42.887,42.9111,83000.0
2005-08-30 14:10:00,53.48,53.54,53.37,53.45,43900.0,42.8951,42.9432,42.8068,42.871,43900.0
2005-08-30 14:20:00,53.44,53.48,53.37,53.45,17500.0,42.863,42.8951,42.8068,42.871,17500.0
2005-08-30 14:30:00,53.48,53.48,53.39,53.44,15300.0,42.8951,42.8951,42.8229,42.863,15300.0
2005-08-30 14:40:00,53.44,53.46,53.31,53.33,24000.0,42.863,42.879,42.7587,42.7748,24000.0
2005-08-30 14:50:00,53.31,53.36,53.19,53.2,45400.0,42.7587,42.7988,42.6625,42.6705,45400.0
2005-08-30 15:00:00,53.21,53.24,53.12,53.24,10900.0,42.6785,42.7026,42.6063,42.7026,10900.0
2005-08-30 15:10:00,53.24,53.34,53.21,53.34,14300.0,42.7026,42.7828,42.6785,42.7828,14300.0
2005-08-30 15:20:00,53.31,53.37,53.25,53.26,15000.0,42.7587,42.8068,42.7106,42.7186,15000.0
2005-08-30 15:30:00,53.25,53.6,53.25,53.53,32200.0,42.7106,42.9913,42.7106,42.9352,32200.0
2005-08-30 15:40:00,53.51,53.67,53.47,53.53,73400.0,42.9191,43.0475,42.887,42.9352,73400.0
2005-08-30 15:50:00,53.53,53.6,53.5,53.56,71200.0,42.9352,42.9913,42.9111,42.9592,71200.0
2005-08-31 09:30:00,53.55,53.72,53.5,53.55,50900.0,42.9512,43.0876,42.9111,42.9512,50900.0
2005-08-31 09:40:00,53.55,53.58,53.41,53.47,32000.0,42.9512,42.9753,42.8389,42.887,32000.0
2005-08-31 09:50:00,53.45,53.45,53.26,53.29,25900.0,42.871,42.871,42.7186,42.7427,25900.0
2005-08-31 10:00:00,53.28,53.39,53.18,53.26,28500.0,42.7347,42.8229,42.6544,42.7186,28500.0
2005-08-31 10:10:00,53.3,53.31,53.15,53.31,15600.0,42.7507,42.7587,42.6304,42.7587,15600.0
2005-08-31 10:20:00,53.31,53.48,53.27,53.34,28300.0,42.7587,42.8951,42.7266,42.7828,28300.0
2005-08-31 10:30:00,53.33,53.49,53.23,53.49,21700.0,42.7748,42.9031,42.6946,42.9031,21700.0
2005-08-31 10:40:00,53.51,53.51,53.26,53.27,14900.0,42.9191,42.9191,42.7186,42.7266,14900.0
2005-08-31 10:50:00,53.27,53.38,53.27,53.32,12700.0,42.7266,42.8149,42.7266,42.7667,12700.0
2005-08-31 11:00:00,53.34,53.56,53.33,53.55,41900.0,42.7828,42.9592,42.7748,42.9512,41900.0
2005-08-31 11:10:00,53.55,53.74,53.54,53.7,34200.0,42.9512,43.1036,42.9432,43.0715,34200.0
2005-08-31 11:20:00,53.7,53.8,53.7,53.73,13200.0,43.0715,43.1517,43.0715,43.0956,13200.0
2005-08-31 11:30:00,53.74,53.81,53.68,53.81,24300.0,43.1036,43.1598,43.0555,43.1598,24300.0
2005-08-31 11:40:00,53.79,53.84,53.79,53.82,8000.0,43.1437,43.1838,43.1437,43.1678,8000.0
2005-08-31 11:50:00,53.81,53.85,53.79,53.85,10800.0,43.1598,43.1918,43.1437,43.1918,10800.0
2005-08-31 12:00:00,53.81,53.86,53.71,53.75,46600.0,43.1598,43.1999,43.0795,43.1116,46600.0
2005-08-31 12:10:00,53.77,53.77,53.6,53.64,13400.0,43.1277,43.1277,42.9913,43.0234,13400.0
2005-08-31 12:20:00,53.61,53.69,53.57,53.59,12000.0,42.9993,43.0635,42.9673,42.9833,12000.0
2005-08-31 12:30:00,53.59,53.59,53.56,53.57,9000.0,42.9833,42.9833,42.9592,42.9673,9000.0
2005-08-31 12:40:00,53.56,53.57,53.51,53.55,15000.0,42.9592,42.9673,42.9191,42.9512,15000.0
2005-08-31 12:50:00,53.54,53.68,53.53,53.57,11000.0,42.9432,43.0555,42.9352,42.9673,11000.0
2005-08-31 13:00:00,53.57,53.58,53.52,53.56,35900.0,42.9673,42.9753,42.9272,42.9592,35900.0
2005-08-31 13:10:00,53.59,53.77,53.59,53.75,17900.0,42.9833,43.1277,42.9833,43.1116,17900.0
2005-08-31 13:20:00,53.73,53.73,53.68,53.69,7900.0,43.0956,43.0956,43.0555,43.0635,7900.0
2005-08-31 13:30:00,53.73,53.75,53.68,53.7,13900.0,43.0956,43.1116,43.0555,43.0715,13900.0
2005-08-31 13:40:00,53.68,53.72,53.64,53.65,12700.0,43.0555,43.0876,43.0234,43.0314,12700.0
2005-08-31 13:50:00,53.68,53.86,53.66,53.83,51700.0,43.0555,43.1999,43.0394,43.1758,51700.0
2005-08-31 14:00:00,53.81,53.85,53.76,53.79,52900.0,43.1598,43.1918,43.1197,43.1437,52900.0
2005-08-31 14:10:00,53.78,53.91,53.76,53.91,19200.0,43.1357,43.24,43.1197,43.24,19200.0
2005-08-31 14:20:00,53.9,53.95,53.85,53.93,51900.0,43.2319,43.272,43.1918,43.256,51900.0
2005-08-31 14:30:00,53.92,53.92,53.85,53.88,13100.0,43.248,43.248,43.1918,43.2159,13100.0
2005-08-31 14:40:00,53.89,53.89,53.77,53.8,43100.0,43.2239,43.2239,43.1277,43.1517,43100.0
2005-08-31 14:50:00,53.8,53.97,53.69,53.93,41800.0,43.1517,43.2881,43.0635,43.256,41800.0
2005-08-31 15:00:00,53.94,54.1,53.9,54.1,20200.0,43.264,43.3924,43.2319,43.3924,20200.0
2005-08-31 15:10:00,54.09,54.22,54.09,54.2,58300.0,43.3843,43.4886,43.3843,43.4726,58300.0
2005-08-31 15:20:00,54.19,54.37,54.19,54.34,73100.0,43.4645,43.6089,43.4645,43.5849,73100.0
2005-08-31 15:30:00,54.32,54.5,54.3,54.37,72200.0,43.5688,43.7132,43.5528,43.6089,72200.0
2005-08-31 15:40:00,54.38,54.58,54.38,54.47,116400.0,43.6169,43.7774,43.6169,43.6891,116400.0
2005-08-31 15:50:00,54.48,54.53,54.43,54.5,61200.0,43.6971,43.7373,43.657,43.7132,61200.0
2005-09-01 09:30:00,54.46,54.61,54.28,54.61,32000.0,43.6811,43.8014,43.5367,43.8014,32000.0
2005-09-01 09:40:00,54.65,54.69,54.48,54.66,28000.0,43.8335,43.8656,43.6971,43.8415,28000.0
2005-09-01 09:50:00,54.68,54.94,54.62,54.7,83600.0,43.8576,44.0661,43.8094,43.8736,83600.0
2005-09-01 10:00:00,54.7,54.7,54.47,54.56,48000.0,43.8736,43.8736,43.6891,43.7613,48000.0
2005-09-01 10:10:00,54.6,54.6,54.4,54.5,59600.0,43.7934,43.7934,43.633,43.7132,59600.0
2005-09-01 10:20:00,54.5,54.53,54.41,54.5,36400.0,43.7132,43.7373,43.641,43.7132,36400.0
2005-09-01 10:30:00,54.52,54.66,54.5,54.6,48900.0,43.7292,43.8415,43.7132,43.7934,48900.0
2005-09-01 10:40:00,54.6,54.73,54.57,54.72,51500.0,43.7934,43.8977,43.7693,43.8896,51500.0
2005-09-01 10:50:00,54.72,54.8,54.72,54.78,61300.0,43.8896,43.9538,43.8896,43.9378,61300.0
2005-09-01 11:00:00,54.76,54.83,54.72,54.78,36500.0,43.9217,43.9779,43.8896,43.9378,36500.0
2005-09-01 11:10:00,54.81,54.96,54.77,54.78,23100.0,43.9618,44.0821,43.9297,43.9378,23100.0
2005-09-01 11:20:00,54.76,54.98,54.76,54.87,25500.0,43.9217,44.0982,43.9217,44.01,25500.0
2005-09-01 11:30:00,54.85,55.0,54.8,54.99,92100.0,43.9939,44.1142,43.9538,44.1062,92100.0
2005-09-01 11:40:00,55.0,55.28,54.99,55.27,65800.0,44.1142,44.3388,44.1062,44.3308,65800.0
2005-09-01 11:50:00,55.27,55.35,55.0,55.01,74300.0,44.3308,44.395,44.1142,44.1222,74300.0
2005-09-01 12:00:00,55.01,55.01,54.92,54.96,28200.0,44.1222,44.1222,44.0501,44.0821,28200.0
2005-09-01 12:10:00,54.96,55.05,54.96,55.03,17100.0,44.0821,44.1543,44.0821,44.1383,17100.0
2005-09-01 12:20:00,55.02,55.04,54.92,55.0,45500.0,44.1303,44.1463,44.0501,44.1142,45500.0
2005-09-01 12:30:00,55.02,55.04,54.95,54.99,13000.0,44.1303,44.1463,44.0741,44.1062,13000.0
2005-09-01 12:40:00,54.98,55.02,54.95,55.01,16600.0,44.0982,44.1303,44.0741,44.1222,16600.0
2005-09-01 12:50:00,55.01,55.01,54.94,54.96,52800.0,44.1222,44.1222,44.0661,44.0821,52800.0
2005-09-01 13:00:00,54.96,55.0,54.9,54.9,28600.0,44.0821,44.1142,44.034,44.034,28600.0
2005-09-01 13:10:00,54.93,54.95,54.9,54.92,11200.0,44.0581,44.0741,44.034,44.0501,11200.0
2005-09-01 13:20:00,54.92,54.95,54.86,54.95,30800.0,44.0501,44.0741,44.0019,44.0741,30800.0
2005-09-01 13:30:00,54.94,54.98,54.93,54.95,34800.0,44.0661,44.0982,44.0581,44.0741,34800.0
2005-09-01 13:40:00,54.95,55.0,54.86,54.9,44800.0,44.0741,44.1142,44.0019,44.034,44800.0
2005-09-01 13:50:00,54.89,54.89,54.82,54.82,13600.0,44.026,44.026,43.9699,43.9699,13600.0
2005-09-01 14:00:00,54.82,54.86,54.73,54.82,21100.0,43.9699,44.0019,43.8977,43.9699,21100.0
2005-09-01 14:10:00,54.84,54.87,54.79,54.86,21400.0,43.9859,44.01,43.9458,44.0019,21400.0
2005-09-01 14:20:00,54.87,54.98,54.87,54.95,15300.0,44.01,44.0982,44.01,44.0741,15300.0
2005-09-01 14:30:00,54.96,55.05,54.95,55.02,39800.0,44.0821,44.1543,44.0741,44.1303,39800.0
2005-09-01 14:40:00,55.03,55.1,55.01,55.02,26600.0,44.1383,44.1944,44.1222,44.1303,26600.0
2005-09-01 14:50:00,55.03,55.13,55.02,55.05,46800.0,44.1383,44.2185,44.1303,44.1543,46800.0
2005-09-01 15:00:00,55.05,55.13,55.05,55.11,33500.0,44.1543,44.2185,44.1543,44.2025,33500.0
2005-09-01 15:10:00,55.12,55.24,55.12,55.17,72400.0,44.2105,44.3067,44.2105,44.2506,72400.0
2005-09-01 15:20:00,55.17,55.17,55.04,55.07,47800.0,44.2506,44.2506,44.1463,44.1704,47800.0
2005-09-01 15:30:00,55.07,55.25,55.07,55.16,44300.0,44.1704,44.3147,44.1704,44.2426,44300.0
2005-09-01 15:40:00,55.16,55.24,55.08,55.23,67700.0,44.2426,44.3067,44.1784,44.2987,67700.0
2005-09-01 15:50:00,55.32,55.32,55.15,55.2,77800.0,44.3709,44.3709,44.2345,44.2746,77800.0
2005-09-02 09:30:00,55.1,55.2,55.01,55.06,41900.0,44.1944,44.2746,44.1222,44.1624,41900.0
2005-09-02 09:40:00,55.06,55.14,55.02,55.11,26800.0,44.1624,44.2265,44.1303,44.2025,26800.0
2005-09-02 09:50:00,55.11,55.12,54.89,54.94,23900.0,44.2025,44.2105,44.026,44.0661,23900.0
2005-09-02 10:00:00,54.95,55.14,54.94,55.05,24800.0,44.0741,44.2265,44.0661,44.1543,24800.0
2005-09-02 10:10:00,55.05,55.09,54.92,54.95,21400.0,44.1543,44.1864,44.0501,44.0741,21400.0
2005-09-02 10:20:00,54.95,55.04,54.81,54.84,15300.0,44.0741,44.1463,43.9618,43.9859,15300.0
2005-09-02 10:30:00,54.84,54.84,54.68,54.7,49900.0,43.9859,43.9859,43.8576,43.8736,49900.0
2005-09-02 10:40:00,54.69,54.88,54.65,54.8,22500.0,43.8656,44.018,43.8335,43.9538,22500.0
2005-09-02 10:50:00,54.8,54.8,54.65,54.65,30800.0,43.9538,43.9538,43.8335,43.8335,30800.0
2005-09-02 11:00:00,54.66,54.69,54.6,54.65,30200.0,43.8415,43.8656,43.7934,43.8335,30200.0
2005-09-02 11:10:00,54.67,54.69,54.62,54.63,18100.0,43.8495,43.8656,43.8094,43.8175,18100.0
2005-09-02 11:20:00,54.62,54.62,54.54,54.55,20000.0,43.8094,43.8094,43.7453,43.7533,20000.0
2005-09-02 11:30:00,54.55,54.55,54.41,54.46,14900.0,43.7533,43.7533,43.641,43.6811,14900.0
2005-09-02 11:40:00,54.45,54.5,54.34,54.38,16500.0,43.6731,43.7132,43.5849,43.6169,16500.0
2005-09-02 11:50:00,54.39,54.46,54.28,54.32,14400.0,43.625,43.6811,43.5367,43.5688,14400.0
2005-09-02 12:00:00,54.33,54.49,54.33,54.45,15600.0,43.5768,43.7052,43.5768,43.6731,15600.0
2005-09-02 12:10:00,54.46,54.52,54.42,54.52,9700.0,43.6811,43.7292,43.649,43.7292,9700.0
2005-09-02 12:20:00,54.52,54.62,54.46,54.46,11000.0,43.7292,43.8094,43.6811,43.6811,11000.0
2005-09-02 12:30:00,54.46,54.56,54.46,54.55,13100.0,43.6811,43.7613,43.6811,43.7533,13100.0
2005-09-02 12:40:00,54.56,54.63,54.56,54.61,10000.0,43.7613,43.8175,43.7613,43.8014,10000.0
2005-09-02 12:50:00,54.61,54.66,54.59,54.62,10700.0,43.8014,43.8415,43.7854,43.8094,10700.0
2005-09-02 13:00:00,54.61,54.7,54.61,54.68,10300.0,43.8014,43.8736,43.8014,43.8576,10300.0
2005-09-02 13:10:00,54.69,54.7,54.67,54.69,13500.0,43.8656,43.8736,43.8495,43.8656,13500.0
2005-09-02 13:20:00,54.67,54.78,54.67,54.75,22300.0,43.8495,43.9378,43.8495,43.9137,22300.0
2005-09-02 13:30:00,54.75,54.79,54.69,54.77,14900.0,43.9137,43.9458,43.8656,43.9297,14900.0
2005-09-02 13:40:00,54.78,54.79,54.67,54.71,17000.0,43.9378,43.9458,43.8495,43.8816,17000.0
2005-09-02 13:50:00,54.71,54.8,54.7,54.75,14900.0,43.8816,43.9538,43.8736,43.9137,14900.0
2005-09-02 14:00:00,54.75,54.76,54.66,54.66,40800.0,43.9137,43.9217,43.8415,43.8415,40800.0
2005-09-02 14:10:00,54.71,54.74,54.66,54.68,13700.0,43.8816,43.9057,43.8415,43.8576,13700.0
2005-09-02 14:20:00,54.68,54.68,54.64,54.65,6100.0,43.8576,43.8576,43.8255,43.8335,6100.0
2005-09-02 14:30:00,54.64,54.66,54.56,54.56,32700.0,43.8255,43.8415,43.7613,43.7613,32700.0
2005-09-02 14:40:00,54.56,54.6,54.55,54.59,9100.0,43.7613,43.7934,43.7533,43.7854,9100.0
2005-09-02 14:50:00,54.59,54.59,54.55,54.57,10100.0,43.7854,43.7854,43.7533,43.7693,10100.0
2005-09-02 15:00:00,54.57,54.61,54.55,54.6,19500.0,43.7693,43.8014,43.7533,43.7934,19500.0
2005-09-02 15:10:00,54.6,54.61,54.58,54.59,14700.0,43.7934,43.8014,43.7774,43.7854,14700.0
2005-09-02 15:20:00,54.59,54.63,54.58,54.59,28100.0,43.7854,43.8175,43.7774,43.7854,28100.0
2005-09-02 15:30:00,54.59,54.63,54.59,54.61,12700.0,43.7854,43.8175,43.7854,43.8014,12700.0
2005-09-02 15:40:00,54.61,54.62,54.51,54.54,52300.0,43.8014,43.8094,43.7212,43.7453,52300.0
2005-09-02 15:50:00,54.54,54.61,54.5,54.59,52200.0,43.7453,43.8014,43.7132,43.7854,52200.0
2005-09-06 09:30:00,54.75,54.76,54.62,54.64,32400.0,43.9137,43.9217,43.8094,43.8255,32400.0
2005-09-06 09:40:00,54.64,54.89,54.63,54.79,72500.0,43.8255,44.026,43.8175,43.9458,72500.0
2005-09-06 09:50:00,54.84,55.04,54.8,54.99,31900.0,43.9859,44.1463,43.9538,44.1062,31900.0
2005-09-06 10:00:00,54.99,55.4,54.99,55.37,33300.0,44.1062,44.4351,44.1062,44.411,33300.0
2005-09-06 10:10:00,55.37,55.6,55.32,55.5,43000.0,44.411,44.5955,44.3709,44.5153,43000.0
2005-09-06 10:20:00,55.5,55.5,55.31,55.37,62300.0,44.5153,44.5153,44.3629,44.411,62300.0
2005-09-06 10:30:00,55.35,55.42,55.28,55.3,33300.0,44.395,44.4511,44.3388,44.3548,33300.0
2005-09-06 10:40:00,55.29,55.4,55.29,55.37,46500.0,44.3468,44.4351,44.3468,44.411,46500.0
2005-09-06 10:50:00,55.35,55.45,55.35,55.39,23500.0,44.395,44.4752,44.395,44.427,23500.0
2005-09-06 11:00:00,55.39,55.42,55.34,55.38,20700.0,44.427,44.4511,44.3869,44.419,20700.0
2005-09-06 11:10:00,55.39,55.42,55.35,55.39,26500.0,44.427,44.4511,44.395,44.427,26500.0
2005-09-06 11:20:00,55.37,55.49,55.35,55.45,39900.0,44.411,44.5072,44.395,44.4752,39900.0
2005-09-06 11:30:00,55.45,55.45,55.34,55.41,14200.0,44.4752,44.4752,44.3869,44.4431,14200.0
2005-09-06 11:40:00,55.4,55.4,55.31,55.33,9800.0,44.4351,44.4351,44.3629,44.3789,9800.0
2005-09-06 11:50:00,55.34,55.38,55.31,55.32,7300.0,44.3869,44.419,44.3629,44.3709,7300.0
2005-09-06 12:00:00,55.31,55.32,55.3,55.3,9100.0,44.3629,44.3709,44.3548,44.3548,9100.0
2005-09-06 12:10:00,55.29,55.31,55.27,55.3,8200.0,44.3468,44.3629,44.3308,44.3548,8200.0
2005-09-06 12:20:00,55.31,55.4,55.29,55.36,9600.0,44.3629,44.4351,44.3468,44.403,9600.0
2005-09-06 12:30:00,55.36,55.4,55.34,55.35,13000.0,44.403,44.4351,44.3869,44.395,13000.0
2005-09-06 12:40:00,55.35,55.39,55.35,55.39,6800.0,44.395,44.427,44.395,44.427,6800.0
2005-09-06 12:50:00,55.37,55.4,55.36,55.38,5200.0,44.411,44.4351,44.403,44.419,5200.0
2005-09-06 13:00:00,55.38,55.45,55.37,55.4,12000.0,44.419,44.4752,44.411,44.4351,12000.0
2005-09-06 13:10:00,55.41,55.45,55.38,55.44,11500.0,44.4431,44.4752,44.419,44.4671,11500.0
2005-09-06 13:20:00,55.45,55.45,55.41,55.41,10200.0,44.4752,44.4752,44.4431,44.4431,10200.0
2005-09-06 13:30:00,55.41,55.45,55.39,55.45,13100.0,44.4431,44.4752,44.427,44.4752,13100.0
2005-09-06 13:40:00,55.46,55.49,55.43,55.43,10000.0,44.4832,44.5072,44.4591,44.4591,10000.0
2005-09-06 13:50:00,55.43,55.55,55.41,55.52,18400.0,44.4591,44.5554,44.4431,44.5313,18400.0
2005-09-06 14:00:00,55.52,55.66,55.52,55.59,45400.0,44.5313,44.6436,44.5313,44.5875,45400.0
2005-09-06 14:10:00,55.58,55.64,55.54,55.57,63900.0,44.5794,44.6276,44.5473,44.5714,63900.0
2005-09-06 14:20:00,55.57,55.61,55.51,55.52,14400.0,44.5714,44.6035,44.5233,44.5313,14400.0
2005-09-06 14:30:00,55.54,55.58,55.51,55.53,13100.0,44.5473,44.5794,44.5233,44.5393,13100.0
2005-09-06 14:40:00,55.53,55.6,55.5,55.52,19700.0,44.5393,44.5955,44.5153,44.5313,19700.0
2005-09-06 14:50:00,55.51,55.63,55.5,55.59,15100.0,44.5233,44.6195,44.5153,44.5875,15100.0
2005-09-06 15:00:00,55.59,55.6,55.49,55.58,23000.0,44.5875,44.5955,44.5072,44.5794,23000.0
2005-09-06 15:10:00,55.58,55.65,55.56,55.65,27800.0,44.5794,44.6356,44.5634,44.6356,27800.0
2005-09-06 15:20:00,55.66,55.69,55.63,55.65,21100.0,44.6436,44.6677,44.6195,44.6356,21100.0
2005-09-06 15:30:00,55.65,55.68,55.61,55.66,23400.0,44.6356,44.6596,44.6035,44.6436,23400.0
2005-09-06 15:40:00,55.66,55.68,55.64,55.66,36600.0,44.6436,44.6596,44.6276,44.6436,36600.0
2005-09-06 15:50:00,55.67,55.79,55.63,55.73,69300.0,44.6516,44.7479,44.6195,44.6997,69300.0
2005-09-07 09:30:00,55.94,56.0,55.86,55.9,50300.0,44.8682,44.9163,44.804,44.8361,50300.0
2005-09-07 09:40:00,55.91,56.09,55.88,55.93,50100.0,44.8441,44.9885,44.8201,44.8602,50100.0
2005-09-07 09:50:00,55.93,55.94,55.75,55.88,37400.0,44.8602,44.8682,44.7158,44.8201,37400.0
2005-09-07 10:00:00,55.86,55.95,55.77,55.79,45100.0,44.804,44.8762,44.7318,44.7479,45100.0
2005-09-07 10:10:00,55.8,55.87,55.77,55.79,20000.0,44.7559,44.812,44.7318,44.7479,20000.0
2005-09-07 10:20:00,55.8,55.8,55.73,55.75,32900.0,44.7559,44.7559,44.6997,44.7158,32900.0
2005-09-07 10:30:00,55.75,55.87,55.75,55.86,29800.0,44.7158,44.812,44.7158,44.804,29800.0
2005-09-07 10:40:00,55.86,56.05,55.86,55.99,62000.0,44.804,44.9564,44.804,44.9083,62000.0
2005-09-07 10:50:00,55.99,56.02,55.97,55.98,35000.0,44.9083,44.9323,44.8922,44.9003,35000.0
2005-09-07 11:00:00,55.98,56.06,55.97,56.02,26600.0,44.9003,44.9644,44.8922,44.9323,26600.0
2005-09-07 11:10:00,56.02,56.03,55.99,55.99,25700.0,44.9323,44.9404,44.9083,44.9083,25700.0
2005-09-07 11:20:00,55.98,56.01,55.96,55.96,31800.0,44.9003,44.9243,44.8842,44.8842,31800.0
2005-09-07 11:30:00,55.96,56.03,55.95,56.0,24700.0,44.8842,44.9404,44.8762,44.9163,24700.0
2005-09-07 11:40:00,56.0,56.01,55.98,56.0,53900.0,44.9163,44.9243,44.9003,44.9163,53900.0
2005-09-07 11:50:00,55.99,56.05,55.99,56.04,19800.0,44.9083,44.9564,44.9083,44.9484,19800.0
2005-09-07 12:00:00,56.05,56.15,56.03,56.1,35200.0,44.9564,45.0366,44.9404,44.9965,35200.0
2005-09-07 12:10:00,56.09,56.1,56.07,56.08,11800.0,44.9885,44.9965,44.9724,44.9805,11800.0
2005-09-07 12:20:00,56.09,56.18,56.08,56.17,14700.0,44.9885,45.0607,44.9805,45.0527,14700.0
2005-09-07 12:30:00,56.17,56.26,56.16,56.25,19200.0,45.0527,45.1248,45.0446,45.1168,19200.0
2005-09-07 12:40:00,56.24,56.27,56.22,56.25,16800.0,45.1088,45.1329,45.0928,45.1168,16800.0
2005-09-07 12:50:00,56.25,56.3,56.24,56.25,19700.0,45.1168,45.1569,45.1088,45.1168,19700.0
2005-09-07 13:00:00,56.24,56.25,56.15,56.23,20600.0,45.1088,45.1168,45.0366,45.1008,20600.0
2005-09-07 13:10:00,56.23,56.32,56.23,56.32,16500.0,45.1008,45.173,45.1008,45.173,16500.0
2005-09-07 13:20:00,56.3,56.32,56.16,56.16,20000.0,45.1569,45.173,45.0446,45.0446,20000.0
2005-09-07 13:30:00,56.17,56.17,56.0,56.0,16600.0,45.0527,45.0527,44.9163,44.9163,16600.0
2005-09-07 13:40:00,56.0,56.1,56.0,56.09,19800.0,44.9163,44.9965,44.9163,44.9885,19800.0
2005-09-07 13:50:00,56.1,56.15,56.08,56.15,13400.0,44.9965,45.0366,44.9805,45.0366,13400.0
2005-09-07 14:00:00,56.16,56.24,56.07,56.18,20600.0,45.0446,45.1088,44.9724,45.0607,20600.0
2005-09-07 14:10:00,56.16,56.2,56.08,56.11,26300.0,45.0446,45.0767,44.9805,45.0045,26300.0
2005-09-07 14:20:00,56.11,56.14,56.04,56.04,18800.0,45.0045,45.0286,44.9484,44.9484,18800.0
2005-09-07 14:30:00,56.05,56.05,55.91,55.91,35100.0,44.9564,44.9564,44.8441,44.8441,35100.0
2005-09-07 14:40:00,55.91,56.02,55.9,56.01,67100.0,44.8441,44.9323,44.8361,44.9243,67100.0
2005-09-07 14:50:00,56.01,56.07,55.99,56.04,24400.0,44.9243,44.9724,44.9083,44.9484,24400.0
2005-09-07 15:00:00,56.03,56.03,55.95,55.95,44500.0,44.9404,44.9404,44.8762,44.8762,44500.0
2005-09-07 15:10:00,55.95,56.02,55.9,56.0,66900.0,44.8762,44.9323,44.8361,44.9163,66900.0
2005-09-07 15:20:00,56.0,56.01,55.98,55.99,59800.0,44.9163,44.9243,44.9003,44.9083,59800.0
2005-09-07 15:30:00,55.99,56.03,55.99,55.99,50700.0,44.9083,44.9404,44.9083,44.9083,50700.0
2005-09-07 15:40:00,55.99,56.03,55.99,56.03,80600.0,44.9083,44.9404,44.9083,44.9404,80600.0
2005-09-07 15:50:00,56.01,56.11,56.01,56.1,92800.0,44.9243,45.0045,44.9243,44.9965,92800.0
2005-09-08 09:30:00,55.5,55.75,55.5,55.69,178100.0,44.5153,44.7158,44.5153,44.6677,178100.0
2005-09-08 09:40:00,55.69,55.77,55.58,55.65,104400.0,44.6677,44.7318,44.5794,44.6356,104400.0
2005-09-08 09:50:00,55.65,55.77,55.65,55.77,84800.0,44.6356,44.7318,44.6356,44.7318,84800.0
2005-09-08 10:00:00,55.77,55.86,55.74,55.8,53600.0,44.7318,44.804,44.7078,44.7559,53600.0
2005-09-08 10:10:00,55.81,55.83,55.75,55.77,104500.0,44.7639,44.78,44.7158,44.7318,104500.0
2005-09-08 10:20:00,55.77,55.81,55.73,55.81,19700.0,44.7318,44.7639,44.6997,44.7639,19700.0
2005-09-08 10:30:00,55.8,56.1,55.8,56.1,42600.0,44.7559,44.9965,44.7559,44.9965,42600.0
2005-09-08 10:40:00,56.09,56.09,55.82,55.87,49000.0,44.9885,44.9885,44.7719,44.812,49000.0
2005-09-08 10:50:00,55.87,55.88,55.76,55.77,29500.0,44.812,44.8201,44.7238,44.7318,29500.0
2005-09-08 11:00:00,55.76,55.93,55.7,55.89,102600.0,44.7238,44.8602,44.6757,44.8281,102600.0
2005-09-08 11:10:00,55.89,55.92,55.75,55.81,17100.0,44.8281,44.8521,44.7158,44.7639,17100.0
2005-09-08 11:20:00,55.84,55.95,55.81,55.93,26400.0,44.788,44.8762,44.7639,44.8602,26400.0
2005-09-08 11:30:00,55.9,56.0,55.87,55.94,28900.0,44.8361,44.9163,44.812,44.8682,28900.0
2005-09-08 11:40:00,55.95,55.96,55.89,55.94,57800.0,44.8762,44.8842,44.8281,44.8682,57800.0
2005-09-08 11:50:00,55.94,55.97,55.86,55.97,56700.0,44.8682,44.8922,44.804,44.8922,56700.0
2005-09-08 12:00:00,55.98,56.09,55.95,56.05,21800.0,44.9003,44.9885,44.8762,44.9564,21800.0
2005-09-08 12:10:00,56.05,56.11,56.04,56.06,21900.0,44.9564,45.0045,44.9484,44.9644,21900.0
2005-09-08 12:20:00,56.08,56.15,56.06,56.13,11100.0,44.9805,45.0366,44.9644,45.0206,11100.0
2005-09-08 12:30:00,56.11,56.12,56.0,56.04,38900.0,45.0045,45.0126,44.9163,44.9484,38900.0
2005-09-08 12:40:00,56.04,56.09,56.02,56.09,10600.0,44.9484,44.9885,44.9323,44.9885,10600.0
2005-09-08 12:50:00,56.08,56.1,56.03,56.04,10400.0,44.9805,44.9965,44.9404,44.9484,10400.0
2005-09-08 13:00:00,56.04,56.07,55.98,55.99,30500.0,44.9484,44.9724,44.9003,44.9083,30500.0
2005-09-08 13:10:00,55.98,56.02,55.94,56.0,136000.0,44.9003,44.9323,44.8682,44.9163,136000.0
2005-09-08 13:20:00,55.99,56.02,55.92,55.93,149700.0,44.9083,44.9323,44.8521,44.8602,149700.0
2005-09-08 13:30:00,55.94,55.94,55.68,55.69,26100.0,44.8682,44.8682,44.6596,44.6677,26100.0
2005-09-08 13:40:00,55.69,55.69,55.43,55.44,52200.0,44.6677,44.6677,44.4591,44.4671,52200.0
2005-09-08 13:50:00,55.42,55.43,54.7,54.8,217800.0,44.4511,44.4591,43.8736,43.9538,217800.0
2005-09-08 14:00:00,54.72,55.54,54.25,54.5,420600.0,43.8896,44.5473,43.5127,43.7132,420600.0
2005-09-08 14:10:00,54.46,54.48,53.5,54.39,570900.0,43.6811,43.6971,42.9111,43.625,570900.0
2005-09-08 14:20:00,54.39,54.87,54.37,54.78,355200.0,43.625,44.01,43.6089,43.9378,355200.0
2005-09-08 14:30:00,54.8,54.85,54.65,54.85,129900.0,43.9538,43.9939,43.8335,43.9939,129900.0
2005-09-08 14:40:00,54.85,54.89,54.76,54.85,148300.0,43.9939,44.026,43.9217,43.9939,148300.0
2005-09-08 14:50:00,54.81,55.07,54.81,54.97,176700.0,43.9618,44.1704,43.9618,44.0902,176700.0
2005-09-08 15:00:00,54.98,54.99,54.83,54.89,93200.0,44.0982,44.1062,43.9779,44.026,93200.0
2005-09-08 15:10:00,54.87,54.88,54.52,54.67,124500.0,44.01,44.018,43.7292,43.8495,124500.0
2005-09-08 15:20:00,54.68,54.83,54.68,54.77,97700.0,43.8576,43.9779,43.8576,43.9297,97700.0
2005-09-08 15:30:00,54.76,54.86,54.74,54.76,222000.0,43.9217,44.0019,43.9057,43.9217,222000.0
2005-09-08 15:40:00,54.76,54.78,54.65,54.77,211700.0,43.9217,43.9378,43.8335,43.9297,211700.0
2005-09-08 15:50:00,54.76,54.8,54.7,54.71,319400.0,43.9217,43.9538,43.8736,43.8816,319400.0
2005-09-09 09:30:00,55.25,55.25,55.0,55.07,103700.0,44.3147,44.3147,44.1142,44.1704,103700.0
2005-09-09 09:40:00,55.07,55.1,54.9,54.96,84200.0,44.1704,44.1944,44.034,44.0821,84200.0
2005-09-09 09:50:00,54.96,55.12,54.87,55.04,75400.0,44.0821,44.2105,44.01,44.1463,75400.0
2005-09-09 10:00:00,55.05,55.07,54.8,54.91,156000.0,44.1543,44.1704,43.9538,44.042,156000.0
2005-09-09 10:10:00,54.91,55.0,54.55,54.61,216700.0,44.042,44.1142,43.7533,43.8014,216700.0
2005-09-09 10:20:00,54.59,54.77,54.49,54.6,75300.0,43.7854,43.9297,43.7052,43.7934,75300.0
2005-09-09 10:30:00,54.6,54.83,54.59,54.82,78500.0,43.7934,43.9779,43.7854,43.9699,78500.0
2005-09-09 10:40:00,54.83,54.83,54.74,54.76,63900.0,43.9779,43.9779,43.9057,43.9217,63900.0
2005-09-09 10:50:00,54.77,54.78,54.68,54.77,35000.0,43.9297,43.9378,43.8576,43.9297,35000.0
2005-09-09 11:00:00,54.76,54.93,54.73,54.92,47300.0,43.9217,44.0581,43.8977,44.0501,47300.0
2005-09-09 11:10:00,54.9,54.93,54.86,54.9,121200.0,44.034,44.0581,44.0019,44.034,121200.0
2005-09-09 11:20:00,54.89,54.9,54.8,54.85,60000.0,44.026,44.034,43.9538,43.9939,60000.0
2005-09-09 11:30:00,54.85,54.94,54.84,54.91,58300.0,43.9939,44.0661,43.9859,44.042,58300.0
2005-09-09 11:40:00,54.91,54.93,54.82,54.82,57700.0,44.042,44.0581,43.9699,43.9699,57700.0
2005-09-09 11:50:00,54.82,54.82,54.7,54.72,33300.0,43.9699,43.9699,43.8736,43.8896,33300.0
2005-09-09 12:00:00,54.73,54.81,54.51,54.55,52200.0,43.8977,43.9618,43.7212,43.7533,52200.0
2005-09-09 12:10:00,54.55,54.55,54.41,54.5,61800.0,43.7533,43.7533,43.641,43.7132,61800.0
2005-09-09 12:20:00,54.55,54.79,54.5,54.74,127600.0,43.7533,43.9458,43.7132,43.9057,127600.0
2005-09-09 12:30:00,54.75,54.8,54.68,54.79,60100.0,43.9137,43.9538,43.8576,43.9458,60100.0
2005-09-09 12:40:00,54.8,54.84,54.79,54.83,13800.0,43.9538,43.9859,43.9458,43.9779,13800.0
2005-09-09 12:50:00,54.83,54.85,54.8,54.83,39500.0,43.9779,43.9939,43.9538,43.9779,39500.0
2005-09-09 13:00:00,54.82,54.86,54.72,54.75,56800.0,43.9699,44.0019,43.8896,43.9137,56800.0
2005-09-09 13:10:00,54.75,54.76,54.67,54.73,28500.0,43.9137,43.9217,43.8495,43.8977,28500.0
2005-09-09 13:20:00,54.71,54.76,54.64,54.72,41200.0,43.8816,43.9217,43.8255,43.8896,41200.0
2005-09-09 13:30:00,54.72,54.8,54.72,54.77,23400.0,43.8896,43.9538,43.8896,43.9297,23400.0
2005-09-09 13:40:00,54.77,54.78,54.7,54.75,25600.0,43.9297,43.9378,43.8736,43.9137,25600.0
2005-09-09 13:50:00,54.73,54.76,54.69,54.73,26900.0,43.8977,43.9217,43.8656,43.8977,26900.0
2005-09-09 14:00:00,54.74,54.75,54.69,54.73,24400.0,43.9057,43.9137,43.8656,43.8977,24400.0
2005-09-09 14:10:00,54.73,54.77,54.71,54.76,42400.0,43.8977,43.9297,43.8816,43.9217,42400.0
2005-09-09 14:20:00,54.76,54.83,54.75,54.8,23500.0,43.9217,43.9779,43.9137,43.9538,23500.0
2005-09-09 14:30:00,54.79,54.8,54.75,54.8,22900.0,43.9458,43.9538,43.9137,43.9538,22900.0
2005-09-09 14:40:00,54.8,54.85,54.79,54.84,50800.0,43.9538,43.9939,43.9458,43.9859,50800.0
2005-09-09 14:50:00,54.83,54.88,54.83,54.84,60700.0,43.9779,44.018,43.9779,43.9859,60700.0
2005-09-09 15:00:00,54.84,54.85,54.79,54.79,16300.0,43.9859,43.9939,43.9458,43.9458,16300.0
2005-09-09 15:10:00,54.79,54.82,54.77,54.8,71400.0,43.9458,43.9699,43.9297,43.9538,71400.0
2005-09-09 15:20:00,54.8,54.8,54.73,54.74,127700.0,43.9538,43.9538,43.8977,43.9057,127700.0
2005-09-09 15:30:00,54.73,54.75,54.69,54.7,94500.0,43.8977,43.9137,43.8656,43.8736,94500.0
2005-09-09 15:40:00,54.72,54.74,54.6,54.62,150400.0,43.8896,43.9057,43.7934,43.8094,150400.0
2005-09-09 15:50:00,54.63,54.65,54.54,54.55,138900.0,43.8175,43.8335,43.7453,43.7533,138900.0
2005-09-12 09:30:00,54.31,54.62,54.14,54.44,97000.0,43.5608,43.8094,43.4244,43.6651,97000.0
2005-09-12 09:40:00,54.47,54.54,54.23,54.25,56700.0,43.6891,43.7453,43.4966,43.5127,56700.0
2005-09-12 09:50:00,54.25,54.45,54.15,54.25,59400.0,43.5127,43.6731,43.4325,43.5127,59400.0
2005-09-12 10:00:00,54.28,54.32,54.1,54.14,45500.0,43.5367,43.5688,43.3924,43.4244,45500.0
2005-09-12 10:10:00,54.14,54.19,54.0,54.01,35600.0,43.4244,43.4645,43.3122,43.3202,35600.0
2005-09-12 10:20:00,54.02,54.03,53.93,54.01,59300.0,43.3282,43.3362,43.256,43.3202,59300.0
2005-09-12 10:30:00,54.01,54.13,53.98,54.12,47700.0,43.3202,43.4164,43.2961,43.4084,47700.0
2005-09-12 10:40:00,54.13,54.21,54.1,54.1,54600.0,43.4164,43.4806,43.3924,43.3924,54600.0
2005-09-12 10:50:00,54.1,54.2,54.05,54.11,45600.0,43.3924,43.4726,43.3523,43.4004,45600.0
2005-09-12 11:00:00,54.1,54.13,54.0,54.04,80800.0,43.3924,43.4164,43.3122,43.3442,80800.0
2005-09-12 11:10:00,54.04,54.05,53.9,53.94,63500.0,43.3442,43.3523,43.2319,43.264,63500.0
2005-09-12 11:20:00,53.94,54.01,53.87,53.88,68400.0,43.264,43.3202,43.2079,43.2159,68400.0
2005-09-12 11:30:00,53.88,53.88,53.85,53.85,42700.0,43.2159,43.2159,43.1918,43.1918,42700.0
2005-09-12 11:40:00,53.86,53.86,53.8,53.82,33900.0,43.1999,43.1999,43.1517,43.1678,33900.0
2005-09-12 11:50:00,53.82,53.83,53.77,53.8,32000.0,43.1678,43.1758,43.1277,43.1517,32000.0
2005-09-12 12:00:00,53.8,53.91,53.78,53.87,34500.0,43.1517,43.24,43.1357,43.2079,34500.0
2005-09-12 12:10:00,53.86,53.88,53.81,53.86,46600.0,43.1999,43.2159,43.1598,43.1999,46600.0
2005-09-12 12:20:00,53.86,53.91,53.82,53.89,41400.0,43.1999,43.24,43.1678,43.2239,41400.0
2005-09-12 12:30:00,53.89,53.9,53.81,53.82,34200.0,43.2239,43.2319,43.1598,43.1678,34200.0
2005-09-12 12:40:00,53.81,53.84,53.78,53.83,41000.0,43.1598,43.1838,43.1357,43.1758,41000.0
2005-09-12 12:50:00,53.82,53.83,53.47,53.47,98600.0,43.1678,43.1758,42.887,42.887,98600.0
2005-09-12 13:00:00,53.47,53.67,53.44,53.67,90400.0,42.887,43.0475,42.863,43.0475,90400.0
2005-09-12 13:10:00,53.67,53.71,53.65,53.71,37300.0,43.0475,43.0795,43.0314,43.0795,37300.0
2005-09-12 13:20:00,53.71,53.75,53.61,53.61,43500.0,43.0795,43.1116,42.9993,42.9993,43500.0
2005-09-12 13:30:00,53.61,53.65,53.57,53.58,36700.0,42.9993,43.0314,42.9673,42.9753,36700.0
2005-09-12 13:40:00,53.58,53.59,53.43,53.43,38600.0,42.9753,42.9833,42.855,42.855,38600.0
2005-09-12 13:50:00,53.44,53.44,53.3,53.36,61300.0,42.863,42.863,42.7507,42.7988,61300.0
2005-09-12 14:00:00,53.36,53.48,53.31,53.42,88800.0,42.7988,42.8951,42.7587,42.8469,88800.0
2005-09-12 14:10:00,53.42,53.45,53.35,53.38,56800.0,42.8469,42.871,42.7908,42.8149,56800.0
2005-09-12 14:20:00,53.36,53.41,53.31,53.31,55600.0,42.7988,42.8389,42.7587,42.7587,55600.0
2005-09-12 14:30:00,53.3,53.45,53.25,53.39,81200.0,42.7507,42.871,42.7106,42.8229,81200.0
2005-09-12 14:40:00,53.39,53.47,53.3,53.42,60600.0,42.8229,42.887,42.7507,42.8469,60600.0
2005-09-12 14:50:00,53.43,53.45,53.39,53.42,74400.0,42.855,42.871,42.8229,42.8469,74400.0
2005-09-12 15:00:00,53.42,53.44,53.39,53.4,66200.0,42.8469,42.863,42.8229,42.8309,66200.0
2005-09-12 15:10:00,53.39,53.42,53.36,53.39,67000.0,42.8229,42.8469,42.7988,42.8229,67000.0
2005-09-12 15:20:00,53.39,53.53,53.38,53.48,64100.0,42.8229,42.9352,42.8149,42.8951,64100.0
2005-09-12 15:30:00,53.48,53.51,53.41,53.42,113100.0,42.8951,42.9191,42.8389,42.8469,113100.0
2005-09-12 15:40:00,53.42,53.44,53.27,53.27,145100.0,42.8469,42.863,42.7266,42.7266,145100.0
2005-09-12 15:50:00,53.27,53.41,53.25,53.3,194400.0,42.7266,42.8389,42.7106,42.7507,194400.0
2005-09-13 09:30:00,53.02,53.02,51.85,52.25,325900.0,42.5261,42.5261,41.5877,41.9085,325900.0
2005-09-13 09:40:00,52.26,52.37,51.7,51.8,183000.0,41.9165,42.0048,41.4674,41.5476,183000.0
2005-09-13 09:50:00,51.76,51.85,51.4,51.4,201000.0,41.5155,41.5877,41.2268,41.2268,201000.0
2005-09-13 10:00:00,51.45,52.05,51.25,52.05,310800.0,41.2669,41.7481,41.1064,41.7481,310800.0
2005-09-13 10:10:00,52.03,52.04,51.65,51.75,123400.0,41.7321,41.7401,41.4273,41.5075,123400.0
2005-09-13 10:20:00,51.75,51.93,51.71,51.88,157800.0,41.5075,41.6519,41.4754,41.6117,157800.0
2005-09-13 10:30:00,51.88,51.9,51.65,51.75,176000.0,41.6117,41.6278,41.4273,41.5075,176000.0
2005-09-13 10:40:00,51.75,51.76,51.5,51.63,108300.0,41.5075,41.5155,41.307,41.4112,108300.0
2005-09-13 10:50:00,51.64,51.78,51.56,51.76,131400.0,41.4192,41.5315,41.3551,41.5155,131400.0
2005-09-13 11:00:00,51.77,51.95,51.74,51.92,128200.0,41.5235,41.6679,41.4995,41.6438,128200.0
2005-09-13 11:10:00,51.93,52.05,51.91,52.05,142600.0,41.6519,41.7481,41.6358,41.7481,142600.0
2005-09-13 11:20:00,52.04,52.29,52.03,52.19,173100.0,41.7401,41.9406,41.7321,41.8604,173100.0
2005-09-13 11:30:00,52.19,52.33,52.13,52.33,64700.0,41.8604,41.9727,41.8123,41.9727,64700.0
2005-09-13 11:40:00,52.33,52.38,52.28,52.3,67800.0,41.9727,42.0128,41.9326,41.9486,67800.0
2005-09-13 11:50:00,52.3,52.35,52.17,52.2,41700.0,41.9486,41.9887,41.8443,41.8684,41700.0
2005-09-13 12:00:00,52.2,52.25,52.12,52.12,43600.0,41.8684,41.9085,41.8042,41.8042,43600.0
2005-09-13 12:10:00,52.13,52.17,52.06,52.07,35000.0,41.8123,41.8443,41.7561,41.7641,35000.0
2005-09-13 12:20:00,52.08,52.09,51.9,52.0,58000.0,41.7722,41.7802,41.6278,41.708,58000.0
2005-09-13 12:30:00,52.0,52.07,51.98,52.05,74600.0,41.708,41.7641,41.692,41.7481,74600.0
2005-09-13 12:40:00,52.04,52.05,51.98,52.02,90500.0,41.7401,41.7481,41.692,41.724,90500.0
2005-09-13 12:50:00,52.02,52.07,52.0,52.07,58300.0,41.724,41.7641,41.708,41.7641,58300.0
2005-09-13 13:00:00,52.06,52.19,52.06,52.11,82300.0,41.7561,41.8604,41.7561,41.7962,82300.0
2005-09-13 13:10:00,52.11,52.19,52.09,52.14,65100.0,41.7962,41.8604,41.7802,41.8203,65100.0
2005-09-13 13:20:00,52.14,52.14,52.06,52.07,48300.0,41.8203,41.8203,41.7561,41.7641,48300.0
2005-09-13 13:30:00,52.06,52.06,51.88,51.93,71800.0,41.7561,41.7561,41.6117,41.6519,71800.0
2005-09-13 13:40:00,51.93,51.93,51.43,51.52,130100.0,41.6519,41.6519,41.2508,41.323,130100.0
2005-09-13 13:50:00,51.54,51.69,51.53,51.56,53700.0,41.339,41.4594,41.331,41.3551,53700.0
2005-09-13 14:00:00,51.54,51.86,51.53,51.79,69200.0,41.339,41.5957,41.331,41.5396,69200.0
2005-09-13 14:10:00,51.8,52.01,51.79,51.97,79400.0,41.5476,41.716,41.5396,41.6839,79400.0
2005-09-13 14:20:00,51.97,52.06,51.87,51.89,78600.0,41.6839,41.7561,41.6037,41.6198,78600.0
2005-09-13 14:30:00,51.89,51.89,51.75,51.75,67700.0,41.6198,41.6198,41.5075,41.5075,67700.0
2005-09-13 14:40:00,51.75,51.75,51.5,51.51,113100.0,41.5075,41.5075,41.307,41.315,113100.0
2005-09-13 14:50:00,51.52,51.52,51.4,51.44,106900.0,41.323,41.323,41.2268,41.2588,106900.0
2005-09-13 15:00:00,51.44,51.45,51.2,51.24,166400.0,41.2588,41.2669,41.0663,41.0984,166400.0
2005-09-13 15:10:00,51.24,51.26,50.89,51.1,268900.0,41.0984,41.1145,40.8177,40.9861,268900.0
2005-09-13 15:20:00,51.09,51.22,50.98,51.04,141700.0,40.9781,41.0824,40.8899,40.938,141700.0
2005-09-13 15:30:00,51.05,51.27,51.04,51.15,118900.0,40.946,41.1225,40.938,41.0262,118900.0
2005-09-13 15:40:00,51.15,51.16,50.94,51.09,191700.0,41.0262,41.0343,40.8578,40.9781,191700.0
2005-09-13 15:50:00,51.1,51.15,50.91,50.98,204600.0,40.9861,41.0262,40.8337,40.8899,204600.0
2005-09-14 09:30:00,50.93,52.23,50.93,51.45,173000.0,40.8498,41.8925,40.8498,41.2669,173000.0
2005-09-14 09:40:00,51.45,51.62,51.08,51.43,118600.0,41.2669,41.4032,40.9701,41.2508,118600.0
2005-09-14 09:50:00,51.43,51.55,51.17,51.31,131000.0,41.2508,41.3471,41.0423,41.1546,131000.0
2005-09-14 10:00:00,51.32,51.34,51.13,51.21,117200.0,41.1626,41.1786,41.0102,41.0744,117200.0
2005-09-14 10:10:00,51.23,51.35,51.15,51.22,80300.0,41.0904,41.1866,41.0262,41.0824,80300.0
2005-09-14 10:20:00,51.25,51.35,51.13,51.13,87000.0,41.1064,41.1866,41.0102,41.0102,87000.0
2005-09-14 10:30:00,51.16,51.36,51.13,51.2,79400.0,41.0343,41.1947,41.0102,41.0663,79400.0
2005-09-14 10:40:00,51.19,51.27,51.19,51.24,89100.0,41.0583,41.1225,41.0583,41.0984,89100.0
2005-09-14 10:50:00,51.25,51.29,51.2,51.23,76100.0,41.1064,41.1385,41.0663,41.0904,76100.0
2005-09-14 11:00:00,51.23,51.25,51.19,51.19,99400.0,41.0904,41.1064,41.0583,41.0583,99400.0
2005-09-14 11:10:00,51.18,51.24,51.18,51.22,73600.0,41.0503,41.0984,41.0503,41.0824,73600.0
2005-09-14 11:20:00,51.23,51.35,51.23,51.31,98300.0,41.0904,41.1866,41.0904,41.1546,98300.0
2005-09-14 11:30:00,51.31,51.34,51.28,51.31,66400.0,41.1546,41.1786,41.1305,41.1546,66400.0
2005-09-14 11:40:00,51.32,51.33,50.98,51.0,85600.0,41.1626,41.1706,40.8899,40.9059,85600.0
2005-09-14 11:50:00,50.99,51.19,50.99,51.13,35600.0,40.8979,41.0583,40.8979,41.0102,35600.0
2005-09-14 12:00:00,51.12,51.29,51.07,51.28,62500.0,41.0022,41.1385,40.9621,41.1305,62500.0
2005-09-14 12:10:00,51.29,51.32,51.24,51.28,54300.0,41.1385,41.1626,41.0984,41.1305,54300.0
2005-09-14 12:20:00,51.29,51.33,51.28,51.28,18200.0,41.1385,41.1706,41.1305,41.1305,18200.0
2005-09-14 12:30:00,51.28,51.3,51.21,51.24,35700.0,41.1305,41.1465,41.0744,41.0984,35700.0
2005-09-14 12:40:00,51.24,51.29,51.17,51.29,32600.0,41.0984,41.1385,41.0423,41.1385,32600.0
2005-09-14 12:50:00,51.31,51.32,51.2,51.25,37900.0,41.1546,41.1626,41.0663,41.1064,37900.0
2005-09-14 13:00:00,51.24,51.33,51.22,51.23,32300.0,41.0984,41.1706,41.0824,41.0904,32300.0
2005-09-14 13:10:00,51.24,51.27,51.19,51.2,37800.0,41.0984,41.1225,41.0583,41.0663,37800.0
2005-09-14 13:20:00,51.2,51.21,51.03,51.14,40300.0,41.0663,41.0744,40.93,41.0182,40300.0
2005-09-14 13:30:00,51.15,51.23,51.14,51.21,61300.0,41.0262,41.0904,41.0182,41.0744,61300.0
2005-09-14 13:40:00,51.21,51.22,51.1,51.1,42300.0,41.0744,41.0824,40.9861,40.9861,42300.0
2005-09-14 13:50:00,51.11,51.2,51.07,51.08,132400.0,40.9941,41.0663,40.9621,40.9701,132400.0
2005-09-14 14:00:00,51.09,51.11,51.06,51.1,43300.0,40.9781,40.9941,40.954,40.9861,43300.0
2005-09-14 14:10:00,51.11,51.2,51.06,51.09,85500.0,40.9941,41.0663,40.954,40.9781,85500.0
2005-09-14 14:20:00,51.09,51.09,51.0,51.04,75900.0,40.9781,40.9781,40.9059,40.938,75900.0
2005-09-14 14:30:00,51.05,51.05,50.75,50.84,123600.0,40.946,40.946,40.7054,40.7776,123600.0
2005-09-14 14:40:00,50.84,50.88,50.75,50.87,77300.0,40.7776,40.8097,40.7054,40.8016,77300.0
2005-09-14 14:50:00,50.86,50.88,50.75,50.81,55400.0,40.7936,40.8097,40.7054,40.7535,55400.0
2005-09-14 15:00:00,50.81,50.82,50.67,50.74,114500.0,40.7535,40.7615,40.6412,40.6974,114500.0
2005-09-14 15:10:00,50.75,50.76,50.62,50.69,83500.0,40.7054,40.7134,40.6011,40.6573,83500.0
2005-09-14 15:20:00,50.7,50.89,50.66,50.86,92800.0,40.6653,40.8177,40.6332,40.7936,92800.0
2005-09-14 15:30:00,50.85,50.9,50.84,50.85,90100.0,40.7856,40.8257,40.7776,40.7856,90100.0
2005-09-14 15:40:00,50.86,50.94,50.7,50.75,127100.0,40.7936,40.8578,40.6653,40.7054,127100.0
2005-09-14 15:50:00,50.74,50.86,50.72,50.77,108000.0,40.6974,40.7936,40.6813,40.7214,108000.0
2005-09-15 09:30:00,50.85,50.97,50.53,50.53,117700.0,40.7856,40.8819,40.5289,40.5289,117700.0
2005-09-15 09:40:00,50.55,50.92,50.45,50.75,62500.0,40.545,40.8418,40.4648,40.7054,62500.0
2005-09-15 09:50:00,50.8,50.96,50.68,50.96,84700.0,40.7455,40.8738,40.6493,40.8738,84700.0
2005-09-15 10:00:00,50.95,51.23,50.88,51.19,89700.0,40.8658,41.0904,40.8097,41.0583,89700.0
2005-09-15 10:10:00,51.19,51.27,50.86,50.89,80200.0,41.0583,41.1225,40.7936,40.8177,80200.0
2005-09-15 10:20:00,50.9,50.94,50.71,50.75,44200.0,40.8257,40.8578,40.6733,40.7054,44200.0
2005-09-15 10:30:00,50.75,51.08,50.75,51.06,58000.0,40.7054,40.9701,40.7054,40.954,58000.0
2005-09-15 10:40:00,51.07,51.1,50.83,50.86,41900.0,40.9621,40.9861,40.7696,40.7936,41900.0
2005-09-15 10:50:00,50.85,51.1,50.82,50.98,85900.0,40.7856,40.9861,40.7615,40.8899,85900.0
2005-09-15 11:00:00,50.98,51.15,50.96,51.1,84200.0,40.8899,41.0262,40.8738,40.9861,84200.0
2005-09-15 11:10:00,51.08,51.1,51.0,51.03,39000.0,40.9701,40.9861,40.9059,40.93,39000.0
2005-09-15 11:20:00,51.02,51.19,51.02,51.09,44100.0,40.922,41.0583,40.922,40.9781,44100.0
2005-09-15 11:30:00,51.09,51.17,51.09,51.14,28100.0,40.9781,41.0423,40.9781,41.0182,28100.0
2005-09-15 11:40:00,51.13,51.32,51.11,51.13,52800.0,41.0102,41.1626,40.9941,41.0102,52800.0
2005-09-15 11:50:00,51.15,51.18,51.01,51.01,20900.0,41.0262,41.0503,40.9139,40.9139,20900.0
2005-09-15 12:00:00,51.01,51.01,50.82,50.93,43800.0,40.9139,40.9139,40.7615,40.8498,43800.0
2005-09-15 12:10:00,50.94,51.01,50.93,50.96,38800.0,40.8578,40.9139,40.8498,40.8738,38800.0
2005-09-15 12:20:00,50.96,51.0,50.93,51.0,40100.0,40.8738,40.9059,40.8498,40.9059,40100.0
2005-09-15 12:30:00,51.0,51.08,50.99,51.08,17700.0,40.9059,40.9701,40.8979,40.9701,17700.0
2005-09-15 12:40:00,51.07,51.08,51.06,51.07,12500.0,40.9621,40.9701,40.954,40.9621,12500.0
2005-09-15 12:50:00,51.06,51.11,51.04,51.09,17200.0,40.954,40.9941,40.938,40.9781,17200.0
2005-09-15 13:00:00,51.09,51.2,51.08,51.2,25300.0,40.9781,41.0663,40.9701,41.0663,25300.0
2005-09-15 13:10:00,51.2,51.28,51.19,51.26,35400.0,41.0663,41.1305,41.0583,41.1145,35400.0
2005-09-15 13:20:00,51.26,51.3,51.13,51.13,49300.0,41.1145,41.1465,41.0102,41.0102,49300.0
2005-09-15 13:30:00,51.15,51.18,51.13,51.16,19300.0,41.0262,41.0503,41.0102,41.0343,19300.0
2005-09-15 13:40:00,51.17,51.22,51.12,51.13,21500.0,41.0423,41.0824,41.0022,41.0102,21500.0
2005-09-15 13:50:00,51.13,51.13,51.01,51.01,37800.0,41.0102,41.0102,40.9139,40.9139,37800.0
2005-09-15 14:00:00,51.02,51.02,50.95,50.99,37000.0,40.922,40.922,40.8658,40.8979,37000.0
2005-09-15 14:10:00,50.98,50.98,50.86,50.89,40400.0,40.8899,40.8899,40.7936,40.8177,40400.0
2005-09-15 14:20:00,50.88,50.89,50.81,50.87,53100.0,40.8097,40.8177,40.7535,40.8016,53100.0
2005-09-15 14:30:00,50.86,50.88,50.81,50.88,67200.0,40.7936,40.8097,40.7535,40.8097,67200.0
2005-09-15 14:40:00,50.87,50.9,50.83,50.86,54300.0,40.8016,40.8257,40.7696,40.7936,54300.0
2005-09-15 14:50:00,50.85,50.93,50.84,50.9,42000.0,40.7856,40.8498,40.7776,40.8257,42000.0
2005-09-15 15:00:00,50.89,50.89,50.82,50.82,37300.0,40.8177,40.8177,40.7615,40.7615,37300.0
2005-09-15 15:10:00,50.83,50.85,50.66,50.68,83500.0,40.7696,40.7856,40.6332,40.6493,83500.0
2005-09-15 15:20:00,50.68,50.7,50.65,50.66,37700.0,40.6493,40.6653,40.6252,40.6332,37700.0
2005-09-15 15:30:00,50.67,50.75,50.65,50.7,69200.0,40.6412,40.7054,40.6252,40.6653,69200.0
2005-09-15 15:40:00,50.7,50.8,50.7,50.8,55600.0,40.6653,40.7455,40.6653,40.7455,55600.0
2005-09-15 15:50:00,50.81,50.85,50.67,50.75,114800.0,40.7535,40.7856,40.6412,40.7054,114800.0
2005-09-16 09:30:00,50.55,50.74,50.4,50.55,467400.0,40.545,40.6974,40.4247,40.545,467400.0
2005-09-16 09:40:00,50.65,50.69,50.38,50.44,62600.0,40.6252,40.6573,40.4086,40.4568,62600.0
2005-09-16 09:50:00,50.42,50.48,50.11,50.11,104700.0,40.4407,40.4888,40.1921,40.1921,104700.0
2005-09-16 10:00:00,50.11,50.26,50.0,50.22,230300.0,40.1921,40.3124,40.1038,40.2803,230300.0
2005-09-16 10:10:00,50.21,50.58,50.07,50.1,108800.0,40.2723,40.569,40.16,40.1841,108800.0
2005-09-16 10:20:00,50.09,50.25,49.95,49.95,151600.0,40.176,40.3044,40.0637,40.0637,151600.0
2005-09-16 10:30:00,49.95,50.0,49.81,49.97,130800.0,40.0637,40.1038,39.9514,40.0798,130800.0
2005-09-16 10:40:00,50.0,50.14,49.91,50.08,115200.0,40.1038,40.2161,40.0317,40.168,115200.0
2005-09-16 10:50:00,50.07,50.1,49.9,50.01,61400.0,40.16,40.1841,40.0236,40.1119,61400.0
2005-09-16 11:00:00,50.02,50.11,49.98,50.0,101700.0,40.1199,40.1921,40.0878,40.1038,101700.0
2005-09-16 11:10:00,50.0,50.17,49.99,50.16,67400.0,40.1038,40.2402,40.0958,40.2322,67400.0
2005-09-16 11:20:00,50.15,50.22,50.12,50.2,72200.0,40.2242,40.2803,40.2001,40.2643,72200.0
2005-09-16 11:30:00,50.2,50.36,50.19,50.3,103500.0,40.2643,40.3926,40.2562,40.3445,103500.0
2005-09-16 11:40:00,50.31,50.55,50.31,50.49,93900.0,40.3525,40.545,40.3525,40.4969,93900.0
2005-09-16 11:50:00,50.48,50.49,50.3,50.34,127400.0,40.4888,40.4969,40.3445,40.3765,127400.0
2005-09-16 12:00:00,50.33,50.35,50.23,50.25,90000.0,40.3685,40.3846,40.2883,40.3044,90000.0
2005-09-16 12:10:00,50.22,50.27,50.13,50.19,114400.0,40.2803,40.3204,40.2081,40.2562,114400.0
2005-09-16 12:20:00,50.19,50.34,50.18,50.33,53100.0,40.2562,40.3765,40.2482,40.3685,53100.0
2005-09-16 12:30:00,50.34,50.36,50.24,50.28,80400.0,40.3765,40.3926,40.2963,40.3284,80400.0
2005-09-16 12:40:00,50.29,50.4,50.21,50.38,102100.0,40.3364,40.4247,40.2723,40.4086,102100.0
2005-09-16 12:50:00,50.38,50.38,50.2,50.22,54000.0,40.4086,40.4086,40.2643,40.2803,54000.0
2005-09-16 13:00:00,50.21,50.26,50.18,50.19,61800.0,40.2723,40.3124,40.2482,40.2562,61800.0
2005-09-16 13:10:00,50.2,50.21,50.1,50.15,84300.0,40.2643,40.2723,40.1841,40.2242,84300.0
2005-09-16 13:20:00,50.14,50.19,50.14,50.19,103400.0,40.2161,40.2562,40.2161,40.2562,103400.0
2005-09-16 13:30:00,50.18,50.19,50.11,50.15,89100.0,40.2482,40.2562,40.1921,40.2242,89100.0
2005-09-16 13:40:00,50.15,50.36,50.15,50.33,63200.0,40.2242,40.3926,40.2242,40.3685,63200.0
2005-09-16 13:50:00,50.34,50.54,50.3,50.53,60500.0,40.3765,40.537,40.3445,40.5289,60500.0
2005-09-16 14:00:00,50.54,50.57,50.37,50.42,125700.0,40.537,40.561,40.4006,40.4407,125700.0
2005-09-16 14:10:00,50.42,50.5,50.42,50.48,67500.0,40.4407,40.5049,40.4407,40.4888,67500.0
2005-09-16 14:20:00,50.49,50.51,50.35,50.38,76900.0,40.4969,40.5129,40.3846,40.4086,76900.0
2005-09-16 14:30:00,50.39,50.45,50.3,50.4,97800.0,40.4167,40.4648,40.3445,40.4247,97800.0
2005-09-16 14:40:00,50.4,50.56,50.4,50.55,101600.0,40.4247,40.553,40.4247,40.545,101600.0
2005-09-16 14:50:00,50.56,50.75,50.56,50.7,106500.0,40.553,40.7054,40.553,40.6653,106500.0
2005-09-16 15:00:00,50.71,50.71,50.61,50.61,102200.0,40.6733,40.6733,40.5931,40.5931,102200.0
2005-09-16 15:10:00,50.62,50.66,50.53,50.58,127100.0,40.6011,40.6332,40.5289,40.569,127100.0
2005-09-16 15:20:00,50.56,50.63,50.5,50.59,137900.0,40.553,40.6092,40.5049,40.5771,137900.0
2005-09-16 15:30:00,50.58,50.58,50.2,50.21,284900.0,40.569,40.569,40.2643,40.2723,284900.0
2005-09-16 15:40:00,50.15,50.25,50.05,50.1,671300.0,40.2242,40.3044,40.1439,40.1841,671300.0
2005-09-16 15:50:00,50.15,50.27,50.04,50.24,901200.0,40.2242,40.3204,40.1359,40.2963,901200.0
2005-09-19 09:30:00,50.5,50.84,50.45,50.77,282800.0,40.5049,40.7776,40.4648,40.7214,282800.0
2005-09-19 09:40:00,50.76,50.9,50.67,50.86,164200.0,40.7134,40.8257,40.6412,40.7936,164200.0
2005-09-19 09:50:00,50.85,50.86,50.41,50.63,139900.0,40.7856,40.7936,40.4327,40.6092,139900.0
2005-09-19 10:00:00,50.63,50.75,50.47,50.52,144300.0,40.6092,40.7054,40.4808,40.5209,144300.0
2005-09-19 10:10:00,50.52,50.59,50.27,50.55,183000.0,40.5209,40.5771,40.3204,40.545,183000.0
2005-09-19 10:20:00,50.57,50.77,50.55,50.63,71900.0,40.561,40.7214,40.545,40.6092,71900.0
2005-09-19 10:30:00,50.63,50.63,50.47,50.55,59200.0,40.6092,40.6092,40.4808,40.545,59200.0
2005-09-19 10:40:00,50.56,50.57,50.3,50.3,116200.0,40.553,40.561,40.3445,40.3445,116200.0
2005-09-19 10:50:00,50.3,50.44,50.29,50.36,154500.0,40.3445,40.4568,40.3364,40.3926,154500.0
2005-09-19 11:00:00,50.37,50.48,50.29,50.46,83000.0,40.4006,40.4888,40.3364,40.4728,83000.0
2005-09-19 11:10:00,50.46,50.46,50.36,50.38,39700.0,40.4728,40.4728,40.3926,40.4086,39700.0
2005-09-19 11:20:00,50.36,50.83,50.32,50.44,88800.0,40.3926,40.7696,40.3605,40.4568,88800.0
2005-09-19 11:30:00,50.44,50.47,50.38,50.41,64200.0,40.4568,40.4808,40.4086,40.4327,64200.0
2005-09-19 11:40:00,50.42,50.5,50.4,50.5,45700.0,40.4407,40.5049,40.4247,40.5049,45700.0
2005-09-19 11:50:00,50.49,50.5,50.4,50.44,33400.0,40.4969,40.5049,40.4247,40.4568,33400.0
2005-09-19 12:00:00,50.44,50.44,50.36,50.41,67500.0,40.4568,40.4568,40.3926,40.4327,67500.0
2005-09-19 12:10:00,50.41,50.55,50.41,50.45,82000.0,40.4327,40.545,40.4327,40.4648,82000.0
2005-09-19 12:20:00,50.44,50.47,50.35,50.39,26500.0,40.4568,40.4808,40.3846,40.4167,26500.0
2005-09-19 12:30:00,50.39,50.44,50.34,50.37,87700.0,40.4167,40.4568,40.3765,40.4006,87700.0
2005-09-19 12:40:00,50.4,50.54,50.39,50.43,28800.0,40.4247,40.537,40.4167,40.4487,28800.0
2005-09-19 12:50:00,50.42,50.42,50.35,50.35,53100.0,40.4407,40.4407,40.3846,40.3846,53100.0
2005-09-19 13:00:00,50.37,50.46,50.35,50.4,69000.0,40.4006,40.4728,40.3846,40.4247,69000.0
2005-09-19 13:10:00,50.4,50.41,50.35,50.39,106100.0,40.4247,40.4327,40.3846,40.4167,106100.0
2005-09-19 13:20:00,50.41,50.45,50.39,50.45,28000.0,40.4327,40.4648,40.4167,40.4648,28000.0
2005-09-19 13:30:00,50.44,50.5,50.41,50.5,33000.0,40.4568,40.5049,40.4327,40.5049,33000.0
2005-09-19 13:40:00,50.5,50.53,50.44,50.44,36600.0,40.5049,40.5289,40.4568,40.4568,36600.0
2005-09-19 13:50:00,50.43,50.58,50.43,50.52,108000.0,40.4487,40.569,40.4487,40.5209,108000.0
2005-09-19 14:00:00,50.51,50.6,50.49,50.58,106200.0,40.5129,40.5851,40.4969,40.569,106200.0
2005-09-19 14:10:00,50.59,50.61,50.54,50.59,37100.0,40.5771,40.5931,40.537,40.5771,37100.0
2005-09-19 14:20:00,50.6,50.61,50.51,50.54,27800.0,40.5851,40.5931,40.5129,40.537,27800.0
2005-09-19 14:30:00,50.53,50.61,50.52,50.56,33700.0,40.5289,40.5931,40.5209,40.553,33700.0
2005-09-19 14:40:00,50.55,50.61,50.55,50.57,24600.0,40.545,40.5931,40.545,40.561,24600.0
2005-09-19 14:50:00,50.58,50.67,50.57,50.63,37000.0,40.569,40.6412,40.561,40.6092,37000.0
2005-09-19 15:00:00,50.64,50.69,50.61,50.65,54600.0,40.6172,40.6573,40.5931,40.6252,54600.0
2005-09-19 15:10:00,50.65,50.69,50.64,50.68,71700.0,40.6252,40.6573,40.6172,40.6493,71700.0
2005-09-19 15:20:00,50.69,50.71,50.62,50.63,64400.0,40.6573,40.6733,40.6011,40.6092,64400.0
2005-09-19 15:30:00,50.63,50.64,50.61,50.62,64000.0,40.6092,40.6172,40.5931,40.6011,64000.0
2005-09-19 15:40:00,50.63,50.69,50.57,50.66,146400.0,40.6092,40.6573,40.561,40.6332,146400.0
2005-09-19 15:50:00,50.66,50.71,50.62,50.7,114000.0,40.6332,40.6733,40.6011,40.6653,114000.0
2005-09-20 09:30:00,50.77,51.15,50.77,51.15,62400.0,40.7214,41.0262,40.7214,41.0262,62400.0
2005-09-20 09:40:00,51.13,51.35,51.1,51.3,94200.0,41.0102,41.1866,40.9861,41.1465,94200.0
2005-09-20 09:50:00,51.31,51.31,50.96,50.96,85900.0,41.1546,41.1546,40.8738,40.8738,85900.0
2005-09-20 10:00:00,51.0,51.07,50.92,51.05,76400.0,40.9059,40.9621,40.8418,40.946,76400.0
2005-09-20 10:10:00,51.06,51.2,51.05,51.15,32500.0,40.954,41.0663,40.946,41.0262,32500.0
2005-09-20 10:20:00,51.15,51.15,51.05,51.07,63300.0,41.0262,41.0262,40.946,40.9621,63300.0
2005-09-20 10:30:00,51.07,51.09,50.99,51.09,73500.0,40.9621,40.9781,40.8979,40.9781,73500.0
2005-09-20 10:40:00,51.1,51.1,51.01,51.04,50700.0,40.9861,40.9861,40.9139,40.938,50700.0
2005-09-20 10:50:00,51.03,51.03,50.91,51.02,88800.0,40.93,40.93,40.8337,40.922,88800.0
2005-09-20 11:00:00,51.01,51.07,51.0,51.06,54000.0,40.9139,40.9621,40.9059,40.954,54000.0
2005-09-20 11:10:00,51.07,51.17,51.07,51.13,65200.0,40.9621,41.0423,40.9621,41.0102,65200.0
2005-09-20 11:20:00,51.15,51.15,51.1,51.13,27400.0,41.0262,41.0262,40.9861,41.0102,27400.0
2005-09-20 11:30:00,51.13,51.18,51.12,51.16,49200.0,41.0102,41.0503,41.0022,41.0343,49200.0
2005-09-20 11:40:00,51.15,51.16,51.07,51.1,62800.0,41.0262,41.0343,40.9621,40.9861,62800.0
2005-09-20 11:50:00,51.09,51.1,50.98,51.0,93300.0,40.9781,40.9861,40.8899,40.9059,93300.0
2005-09-20 12:00:00,51.0,51.01,50.97,50.99,35500.0,40.9059,40.9139,40.8819,40.8979,35500.0
2005-09-20 12:10:00,50.99,51.0,50.96,50.98,32600.0,40.8979,40.9059,40.8738,40.8899,32600.0
2005-09-20 12:20:00,50.98,50.98,50.81,50.86,40300.0,40.8899,40.8899,40.7535,40.7936,40300.0
2005-09-20 12:30:00,50.83,50.94,50.82,50.93,38100.0,40.7696,40.8578,40.7615,40.8498,38100.0
2005-09-20 12:40:00,50.92,50.95,50.9,50.93,26400.0,40.8418,40.8658,40.8257,40.8498,26400.0
2005-09-20 12:50:00,50.93,50.95,50.9,50.94,14800.0,40.8498,40.8658,40.8257,40.8578,14800.0
2005-09-20 13:00:00,50.95,50.96,50.9,50.91,25200.0,40.8658,40.8738,40.8257,40.8337,25200.0
2005-09-20 13:10:00,50.89,50.98,50.89,50.97,31800.0,40.8177,40.8899,40.8177,40.8819,31800.0
2005-09-20 13:20:00,50.97,51.09,50.94,51.05,71000.0,40.8819,40.9781,40.8578,40.946,71000.0
2005-09-20 13:30:00,51.05,51.06,50.95,50.98,49500.0,40.946,40.954,40.8658,40.8899,49500.0
2005-09-20 13:40:00,50.97,51.0,50.88,50.91,95900.0,40.8819,40.9059,40.8097,40.8337,95900.0
2005-09-20 13:50:00,50.91,50.95,50.8,50.88,94500.0,40.8337,40.8658,40.7455,40.8097,94500.0
2005-09-20 14:00:00,50.87,50.9,50.85,50.9,105600.0,40.8016,40.8257,40.7856,40.8257,105600.0
2005-09-20 14:10:00,50.9,50.99,50.79,50.86,128600.0,40.8257,40.8979,40.7375,40.7936,128600.0
2005-09-20 14:20:00,50.85,50.91,50.73,50.9,160800.0,40.7856,40.8337,40.6894,40.8257,160800.0
2005-09-20 14:30:00,50.91,51.06,50.88,50.94,86300.0,40.8337,40.954,40.8097,40.8578,86300.0
2005-09-20 14:40:00,50.94,51.01,50.78,50.8,89700.0,40.8578,40.9139,40.7295,40.7455,89700.0
2005-09-20 14:50:00,50.78,50.84,50.72,50.8,84000.0,40.7295,40.7776,40.6813,40.7455,84000.0
2005-09-20 15:00:00,50.8,50.81,50.7,50.75,162900.0,40.7455,40.7535,40.6653,40.7054,162900.0
2005-09-20 15:10:00,50.74,50.86,50.73,50.85,74700.0,40.6974,40.7936,40.6894,40.7856,74700.0
2005-09-20 15:20:00,50.85,51.03,50.85,51.02,84500.0,40.7856,40.93,40.7856,40.922,84500.0
2005-09-20 15:30:00,51.02,51.04,50.97,51.02,86200.0,40.922,40.938,40.8819,40.922,86200.0
2005-09-20 15:40:00,51.02,51.07,50.96,50.98,112200.0,40.922,40.9621,40.8738,40.8899,112200.0
2005-09-20 15:50:00,50.98,51.05,50.96,51.04,131100.0,40.8899,40.946,40.8738,40.938,131100.0
2005-09-21 09:30:00,51.25,51.29,50.69,50.75,87700.0,41.1064,41.1385,40.6573,40.7054,87700.0
2005-09-21 09:40:00,50.75,50.81,50.51,50.65,50600.0,40.7054,40.7535,40.5129,40.6252,50600.0
2005-09-21 09:50:00,50.66,50.67,50.51,50.51,95400.0,40.6332,40.6412,40.5129,40.5129,95400.0
2005-09-21 10:00:00,50.5,50.55,50.4,50.42,30100.0,40.5049,40.545,40.4247,40.4407,30100.0
2005-09-21 10:10:00,50.42,50.47,50.27,50.38,91400.0,40.4407,40.4808,40.3204,40.4086,91400.0
2005-09-21 10:20:00,50.36,50.43,50.15,50.4,62600.0,40.3926,40.4487,40.2242,40.4247,62600.0
2005-09-21 10:30:00,50.4,50.49,50.38,50.4,34900.0,40.4247,40.4969,40.4086,40.4247,34900.0
2005-09-21 10:40:00,50.39,50.63,50.38,50.57,58300.0,40.4167,40.6092,40.4086,40.561,58300.0
2005-09-21 10:50:00,50.55,50.82,50.51,50.74,62300.0,40.545,40.7615,40.5129,40.6974,62300.0
2005-09-21 11:00:00,50.74,50.84,50.74,50.84,63700.0,40.6974,40.7776,40.6974,40.7776,63700.0
2005-09-21 11:10:00,50.82,50.87,50.76,50.84,32200.0,40.7615,40.8016,40.7134,40.7776,32200.0
2005-09-21 11:20:00,50.83,50.83,50.7,50.74,42900.0,40.7696,40.7696,40.6653,40.6974,42900.0
2005-09-21 11:30:00,50.73,50.76,50.66,50.7,54100.0,40.6894,40.7134,40.6332,40.6653,54100.0
2005-09-21 11:40:00,50.72,50.79,50.72,50.76,25500.0,40.6813,40.7375,40.6813,40.7134,25500.0
2005-09-21 11:50:00,50.76,50.78,50.71,50.72,26000.0,40.7134,40.7295,40.6733,40.6813,26000.0
2005-09-21 12:00:00,50.72,50.77,50.7,50.74,45700.0,40.6813,40.7214,40.6653,40.6974,45700.0
2005-09-21 12:10:00,50.74,50.81,50.72,50.79,15400.0,40.6974,40.7535,40.6813,40.7375,15400.0
2005-09-21 12:20:00,50.81,50.9,50.79,50.9,12700.0,40.7535,40.8257,40.7375,40.8257,12700.0
2005-09-21 12:30:00,50.9,50.9,50.8,50.82,19400.0,40.8257,40.8257,40.7455,40.7615,19400.0
2005-09-21 12:40:00,50.82,50.84,50.75,50.82,55600.0,40.7615,40.7776,40.7054,40.7615,55600.0
2005-09-21 12:50:00,50.82,50.85,50.79,50.84,39300.0,40.7615,40.7856,40.7375,40.7776,39300.0
2005-09-21 13:00:00,50.84,50.99,50.83,50.94,36800.0,40.7776,40.8979,40.7696,40.8578,36800.0
2005-09-21 13:10:00,50.94,50.98,50.92,50.94,37500.0,40.8578,40.8899,40.8418,40.8578,37500.0
2005-09-21 13:20:00,50.93,50.94,50.81,50.82,25700.0,40.8498,40.8578,40.7535,40.7615,25700.0
2005-09-21 13:30:00,50.82,50.85,50.6,50.6,72600.0,40.7615,40.7856,40.5851,40.5851,72600.0
2005-09-21 13:40:00,50.61,50.62,50.53,50.6,40200.0,40.5931,40.6011,40.5289,40.5851,40200.0
2005-09-21 13:50:00,50.59,50.62,50.51,50.62,40600.0,40.5771,40.6011,40.5129,40.6011,40600.0
2005-09-21 14:00:00,50.62,50.65,50.53,50.57,52300.0,40.6011,40.6252,40.5289,40.561,52300.0
2005-09-21 14:10:00,50.59,50.69,50.55,50.63,30400.0,40.5771,40.6573,40.545,40.6092,30400.0
2005-09-21 14:20:00,50.63,50.73,50.63,50.68,18700.0,40.6092,40.6894,40.6092,40.6493,18700.0
2005-09-21 14:30:00,50.68,50.72,50.67,50.69,35800.0,40.6493,40.6813,40.6412,40.6573,35800.0
2005-09-21 14:40:00,50.69,50.82,50.69,50.78,34700.0,40.6573,40.7615,40.6573,40.7295,34700.0
2005-09-21 14:50:00,50.78,50.95,50.76,50.83,66000.0,40.7295,40.8658,40.7134,40.7696,66000.0
2005-09-21 15:00:00,50.83,50.89,50.63,50.66,48600.0,40.7696,40.8177,40.6092,40.6332,48600.0
2005-09-21 15:10:00,50.66,50.74,50.6,50.67,31100.0,40.6332,40.6974,40.5851,40.6412,31100.0
2005-09-21 15:20:00,50.66,50.7,50.55,50.55,53700.0,40.6332,40.6653,40.545,40.545,53700.0
2005-09-21 15:30:00,50.56,50.62,50.5,50.57,40300.0,40.553,40.6011,40.5049,40.561,40300.0
2005-09-21 15:40:00,50.57,50.61,50.53,50.58,59600.0,40.561,40.5931,40.5289,40.569,59600.0
2005-09-21 15:50:00,50.58,50.65,50.53,50.57,111000.0,40.569,40.6252,40.5289,40.561,111000.0
2005-09-22 09:30:00,50.9,50.95,50.39,50.39,43300.0,40.8257,40.8658,40.4167,40.4167,43300.0
2005-09-22 09:40:00,50.39,50.42,50.06,50.14,40100.0,40.4167,40.4407,40.152,40.2161,40100.0
2005-09-22 09:50:00,50.11,50.25,50.06,50.25,47300.0,40.1921,40.3044,40.152,40.3044,47300.0
2005-09-22 10:00:00,50.24,50.5,50.24,50.32,25400.0,40.2963,40.5049,40.2963,40.3605,25400.0
2005-09-22 10:10:00,50.32,50.4,50.25,50.26,64000.0,40.3605,40.4247,40.3044,40.3124,64000.0
2005-09-22 10:20:00,50.25,50.25,50.14,50.2,36200.0,40.3044,40.3044,40.2161,40.2643,36200.0
2005-09-22 10:30:00,50.2,50.26,50.14,50.21,18100.0,40.2643,40.3124,40.2161,40.2723,18100.0
2005-09-22 10:40:00,50.22,50.26,50.18,50.23,22900.0,40.2803,40.3124,40.2482,40.2883,22900.0
2005-09-22 10:50:00,50.22,50.22,50.06,50.08,26900.0,40.2803,40.2803,40.152,40.168,26900.0
2005-09-22 11:00:00,50.1,50.24,50.08,50.23,23500.0,40.1841,40.2963,40.168,40.2883,23500.0
2005-09-22 11:10:00,50.22,50.24,50.17,50.2,25900.0,40.2803,40.2963,40.2402,40.2643,25900.0
2005-09-22 11:20:00,50.19,50.19,50.09,50.11,23700.0,40.2562,40.2562,40.176,40.1921,23700.0
2005-09-22 11:30:00,50.1,50.11,50.04,50.07,21700.0,40.1841,40.1921,40.1359,40.16,21700.0
2005-09-22 11:40:00,50.07,50.2,50.07,50.16,32700.0,40.16,40.2643,40.16,40.2322,32700.0
2005-09-22 11:50:00,50.16,50.19,50.05,50.13,33400.0,40.2322,40.2562,40.1439,40.2081,33400.0
2005-09-22 12:00:00,50.13,50.14,49.91,49.95,37900.0,40.2081,40.2161,40.0317,40.0637,37900.0
2005-09-22 12:10:00,49.95,50.04,49.93,50.02,20000.0,40.0637,40.1359,40.0477,40.1199,20000.0
2005-09-22 12:20:00,50.01,50.1,49.99,50.08,28400.0,40.1119,40.1841,40.0958,40.168,28400.0
2005-09-22 12:30:00,50.09,50.34,50.04,50.07,48600.0,40.176,40.3765,40.1359,40.16,48600.0
2005-09-22 12:40:00,50.06,50.08,49.99,50.07,34300.0,40.152,40.168,40.0958,40.16,34300.0
2005-09-22 12:50:00,50.06,50.08,50.0,50.04,31200.0,40.152,40.168,40.1038,40.1359,31200.0
2005-09-22 13:00:00,50.01,50.09,50.01,50.09,41200.0,40.1119,40.176,40.1119,40.176,41200.0
2005-09-22 13:10:00,50.08,50.26,50.07,50.2,32800.0,40.168,40.3124,40.16,40.2643,32800.0
2005-09-22 13:20:00,50.21,50.24,50.15,50.16,23100.0,40.2723,40.2963,40.2242,40.2322,23100.0
2005-09-22 13:30:00,50.16,50.26,50.12,50.21,17700.0,40.2322,40.3124,40.2001,40.2723,17700.0
2005-09-22 13:40:00,50.23,50.4,50.22,50.24,28200.0,40.2883,40.4247,40.2803,40.2963,28200.0
2005-09-22 13:50:00,50.26,50.34,50.21,50.28,32500.0,40.3124,40.3765,40.2723,40.3284,32500.0
2005-09-22 14:00:00,50.28,50.39,50.25,50.31,25300.0,40.3284,40.4167,40.3044,40.3525,25300.0
2005-09-22 14:10:00,50.28,50.28,50.21,50.22,9900.0,40.3284,40.3284,40.2723,40.2803,9900.0
2005-09-22 14:20:00,50.22,50.3,50.18,50.2,21300.0,40.2803,40.3445,40.2482,40.2643,21300.0
2005-09-22 14:30:00,50.2,50.2,50.11,50.14,21900.0,40.2643,40.2643,40.1921,40.2161,21900.0
2005-09-22 14:40:00,50.13,50.21,50.11,50.16,23300.0,40.2081,40.2723,40.1921,40.2322,23300.0
2005-09-22 14:50:00,50.15,50.28,50.1,50.22,25600.0,40.2242,40.3284,40.1841,40.2803,25600.0
2005-09-22 15:00:00,50.22,50.25,50.07,50.15,27500.0,40.2803,40.3044,40.16,40.2242,27500.0
2005-09-22 15:10:00,50.14,50.22,50.11,50.19,22500.0,40.2161,40.2803,40.1921,40.2562,22500.0
2005-09-22 15:20:00,50.21,50.36,50.21,50.3,24000.0,40.2723,40.3926,40.2723,40.3445,24000.0
2005-09-22 15:30:00,50.3,50.31,50.25,50.29,45500.0,40.3445,40.3525,40.3044,40.3364,45500.0
2005-09-22 15:40:00,50.29,50.29,50.2,50.24,39200.0,40.3364,40.3364,40.2643,40.2963,39200.0
2005-09-22 15:50:00,50.22,50.28,50.18,50.2,57300.0,40.2803,40.3284,40.2482,40.2643,57300.0
2005-09-23 09:30:00,50.35,50.65,50.16,50.23,46800.0,40.3846,40.6252,40.2322,40.2883,46800.0
2005-09-23 09:40:00,50.24,50.28,50.04,50.05,26300.0,40.2963,40.3284,40.1359,40.1439,26300.0
2005-09-23 09:50:00,50.05,50.13,49.95,50.1,44700.0,40.1439,40.2081,40.0637,40.1841,44700.0
2005-09-23 10:00:00,50.07,50.14,50.02,50.14,22800.0,40.16,40.2161,40.1199,40.2161,22800.0
2005-09-23 10:10:00,50.12,50.15,50.01,50.01,59400.0,40.2001,40.2242,40.1119,40.1119,59400.0
2005-09-23 10:20:00,50.04,50.15,50.02,50.15,21500.0,40.1359,40.2242,40.1199,40.2242,21500.0
2005-09-23 10:30:00,50.14,50.15,50.05,50.05,16000.0,40.2161,40.2242,40.1439,40.1439,16000.0
2005-09-23 10:40:00,50.05,50.14,50.0,50.12,38600.0,40.1439,40.2161,40.1038,40.2001,38600.0
2005-09-23 10:50:00,50.11,50.21,50.09,50.21,25100.0,40.1921,40.2723,40.176,40.2723,25100.0
2005-09-23 11:00:00,50.21,50.54,50.21,50.48,39100.0,40.2723,40.537,40.2723,40.4888,39100.0
2005-09-23 11:10:00,50.48,50.57,50.46,50.52,42100.0,40.4888,40.561,40.4728,40.5209,42100.0
2005-09-23 11:20:00,50.53,50.58,50.51,50.58,36400.0,40.5289,40.569,40.5129,40.569,36400.0
2005-09-23 11:30:00,50.57,50.77,50.57,50.63,49800.0,40.561,40.7214,40.561,40.6092,49800.0
2005-09-23 11:40:00,50.65,50.7,50.65,50.69,20400.0,40.6252,40.6653,40.6252,40.6573,20400.0
2005-09-23 11:50:00,50.69,50.73,50.68,50.72,44200.0,40.6573,40.6894,40.6493,40.6813,44200.0
2005-09-23 12:00:00,50.76,50.76,50.68,50.68,57200.0,40.7134,40.7134,40.6493,40.6493,57200.0
2005-09-23 12:10:00,50.68,50.7,50.54,50.57,28200.0,40.6493,40.6653,40.537,40.561,28200.0
2005-09-23 12:20:00,50.59,50.59,50.49,50.49,16900.0,40.5771,40.5771,40.4969,40.4969,16900.0
2005-09-23 12:30:00,50.52,50.52,50.39,50.47,27800.0,40.5209,40.5209,40.4167,40.4808,27800.0
2005-09-23 12:40:00,50.47,50.47,50.42,50.43,7200.0,40.4808,40.4808,40.4407,40.4487,7200.0
2005-09-23 12:50:00,50.45,50.48,50.43,50.48,12600.0,40.4648,40.4888,40.4487,40.4888,12600.0
2005-09-23 13:00:00,50.47,50.54,50.44,50.54,25200.0,40.4808,40.537,40.4568,40.537,25200.0
2005-09-23 13:10:00,50.54,50.54,50.43,50.51,11000.0,40.537,40.537,40.4487,40.5129,11000.0
2005-09-23 13:20:00,50.51,50.67,50.51,50.55,26600.0,40.5129,40.6412,40.5129,40.545,26600.0
2005-09-23 13:30:00,50.58,50.71,50.54,50.71,20900.0,40.569,40.6733,40.537,40.6733,20900.0
2005-09-23 13:40:00,50.71,50.77,50.66,50.66,14300.0,40.6733,40.7214,40.6332,40.6332,14300.0
2005-09-23 13:50:00,50.71,50.88,50.67,50.88,15400.0,40.6733,40.8097,40.6412,40.8097,15400.0
2005-09-23 14:00:00,50.87,50.87,50.78,50.8,20000.0,40.8016,40.8016,40.7295,40.7455,20000.0
2005-09-23 14:10:00,50.79,50.8,50.65,50.69,14000.0,40.7375,40.7455,40.6252,40.6573,14000.0
2005-09-23 14:20:00,50.68,50.68,50.62,50.64,17800.0,40.6493,40.6493,40.6011,40.6172,17800.0
2005-09-23 14:30:00,50.65,50.65,50.56,50.56,38300.0,40.6252,40.6252,40.553,40.553,38300.0
2005-09-23 14:40:00,50.55,50.55,50.43,50.43,32800.0,40.545,40.545,40.4487,40.4487,32800.0
2005-09-23 14:50:00,50.42,50.5,50.37,50.44,65000.0,40.4407,40.5049,40.4006,40.4568,65000.0
2005-09-23 15:00:00,50.44,50.44,50.3,50.37,53500.0,40.4568,40.4568,40.3445,40.4006,53500.0
2005-09-23 15:10:00,50.37,50.37,50.24,50.29,33400.0,40.4006,40.4006,40.2963,40.3364,33400.0
2005-09-23 15:20:00,50.29,50.29,50.22,50.28,39300.0,40.3364,40.3364,40.2803,40.3284,39300.0
2005-09-23 15:30:00,50.28,50.32,50.21,50.31,59500.0,40.3284,40.3605,40.2723,40.3525,59500.0
2005-09-23 15:40:00,50.31,50.31,50.22,50.29,40600.0,40.3525,40.3525,40.2803,40.3364,40600.0
2005-09-23 15:50:00,50.29,50.36,50.28,50.35,40700.0,40.3364,40.3926,40.3284,40.3846,40700.0
2005-09-26 09:30:00,50.83,50.9,50.51,50.58,34000.0,40.7696,40.8257,40.5129,40.569,34000.0
2005-09-26 09:40:00,50.59,50.78,50.45,50.6,35400.0,40.5771,40.7295,40.4648,40.5851,35400.0
2005-09-26 09:50:00,50.6,50.64,50.46,50.64,35000.0,40.5851,40.6172,40.4728,40.6172,35000.0
2005-09-26 10:00:00,50.6,50.6,50.1,50.13,46100.0,40.5851,40.5851,40.1841,40.2081,46100.0
2005-09-26 10:10:00,50.13,50.15,50.0,50.03,69700.0,40.2081,40.2242,40.1038,40.1279,69700.0
2005-09-26 10:20:00,50.03,50.2,50.02,50.15,59800.0,40.1279,40.2643,40.1199,40.2242,59800.0
2005-09-26 10:30:00,50.15,50.16,50.0,50.01,25400.0,40.2242,40.2322,40.1038,40.1119,25400.0
2005-09-26 10:40:00,50.01,50.14,49.92,49.94,41000.0,40.1119,40.2161,40.0397,40.0557,41000.0
2005-09-26 10:50:00,49.95,50.03,49.92,50.02,20600.0,40.0637,40.1279,40.0397,40.1199,20600.0
2005-09-26 11:00:00,50.03,50.06,49.95,50.02,35500.0,40.1279,40.152,40.0637,40.1199,35500.0
2005-09-26 11:10:00,50.03,50.15,50.03,50.14,18800.0,40.1279,40.2242,40.1279,40.2161,18800.0
2005-09-26 11:20:00,50.14,50.2,50.14,50.2,27900.0,40.2161,40.2643,40.2161,40.2643,27900.0
2005-09-26 11:30:00,50.21,50.26,50.2,50.24,11900.0,40.2723,40.3124,40.2643,40.2963,11900.0
2005-09-26 11:40:00,50.23,50.34,50.23,50.31,10000.0,40.2883,40.3765,40.2883,40.3525,10000.0
2005-09-26 11:50:00,50.3,50.33,50.13,50.15,11000.0,40.3445,40.3685,40.2081,40.2242,11000.0
2005-09-26 12:00:00,50.13,50.23,50.13,50.21,8900.0,40.2081,40.2883,40.2081,40.2723,8900.0
2005-09-26 12:10:00,50.26,50.3,50.22,50.25,13800.0,40.3124,40.3445,40.2803,40.3044,13800.0
2005-09-26 12:20:00,50.24,50.26,50.19,50.22,9300.0,40.2963,40.3124,40.2562,40.2803,9300.0
2005-09-26 12:30:00,50.22,50.25,50.15,50.19,15700.0,40.2803,40.3044,40.2242,40.2562,15700.0
2005-09-26 12:40:00,50.18,50.19,50.09,50.09,13000.0,40.2482,40.2562,40.176,40.176,13000.0
2005-09-26 12:50:00,50.04,50.07,50.0,50.04,14900.0,40.1359,40.16,40.1038,40.1359,14900.0
2005-09-26 13:00:00,50.04,50.06,49.96,49.96,16500.0,40.1359,40.152,40.0718,40.0718,16500.0
2005-09-26 13:10:00,49.96,50.02,49.93,49.93,20600.0,40.0718,40.1199,40.0477,40.0477,20600.0
2005-09-26 13:20:00,49.94,49.98,49.93,49.97,20500.0,40.0557,40.0878,40.0477,40.0798,20500.0
2005-09-26 13:30:00,49.99,50.06,49.86,49.92,31200.0,40.0958,40.152,39.9916,40.0397,31200.0
2005-09-26 13:40:00,49.93,49.95,49.89,49.9,20500.0,40.0477,40.0637,40.0156,40.0236,20500.0
2005-09-26 13:50:00,49.92,49.96,49.91,49.91,14400.0,40.0397,40.0718,40.0317,40.0317,14400.0
2005-09-26 14:00:00,49.91,49.92,49.8,49.9,24400.0,40.0317,40.0397,39.9434,40.0236,24400.0
2005-09-26 14:10:00,49.9,49.93,49.79,49.8,38900.0,40.0236,40.0477,39.9354,39.9434,38900.0
2005-09-26 14:20:00,49.81,49.91,49.78,49.86,30200.0,39.9514,40.0317,39.9274,39.9916,30200.0
2005-09-26 14:30:00,49.87,49.94,49.81,49.83,25800.0,39.9996,40.0557,39.9514,39.9675,25800.0
2005-09-26 14:40:00,49.83,49.86,49.8,49.83,21400.0,39.9675,39.9916,39.9434,39.9675,21400.0
2005-09-26 14:50:00,49.82,49.95,49.81,49.86,36400.0,39.9595,40.0637,39.9514,39.9916,36400.0
2005-09-26 15:00:00,49.86,49.94,49.85,49.89,34600.0,39.9916,40.0557,39.9835,40.0156,34600.0
2005-09-26 15:10:00,49.89,49.96,49.85,49.87,51800.0,40.0156,40.0718,39.9835,39.9996,51800.0
2005-09-26 15:20:00,49.88,49.88,49.77,49.77,55000.0,40.0076,40.0076,39.9194,39.9194,55000.0
2005-09-26 15:30:00,49.77,49.98,49.73,49.93,79200.0,39.9194,40.0878,39.8873,40.0477,79200.0
2005-09-26 15:40:00,49.93,49.94,49.82,49.87,91800.0,40.0477,40.0557,39.9595,39.9996,91800.0
2005-09-26 15:50:00,49.87,49.88,49.78,49.81,97500.0,39.9996,40.0076,39.9274,39.9514,97500.0
2005-09-27 09:30:00,50.01,50.05,49.37,49.48,64900.0,40.1119,40.1439,39.5985,39.6868,64900.0
2005-09-27 09:40:00,49.48,49.75,49.36,49.41,57600.0,39.6868,39.9033,39.5905,39.6306,57600.0
2005-09-27 09:50:00,49.48,49.86,49.39,49.75,37800.0,39.6868,39.9916,39.6146,39.9033,37800.0
2005-09-27 10:00:00,49.7,49.75,49.25,49.53,47800.0,39.8632,39.9033,39.5023,39.7269,47800.0
2005-09-27 10:10:00,49.53,49.55,49.41,49.46,89000.0,39.7269,39.7429,39.6306,39.6707,89000.0
2005-09-27 10:20:00,49.51,49.52,49.37,49.5,26800.0,39.7108,39.7188,39.5985,39.7028,26800.0
2005-09-27 10:30:00,49.5,49.64,49.43,49.43,59600.0,39.7028,39.8151,39.6467,39.6467,59600.0
2005-09-27 10:40:00,49.41,50.29,49.35,49.91,322300.0,39.6306,40.3364,39.5825,40.0317,322300.0
2005-09-27 10:50:00,49.93,50.06,49.71,49.77,149500.0,40.0477,40.152,39.8712,39.9194,149500.0
2005-09-27 11:00:00,49.77,49.92,49.7,49.72,73600.0,39.9194,40.0397,39.8632,39.8793,73600.0
2005-09-27 11:10:00,49.77,49.88,49.74,49.88,21700.0,39.9194,40.0076,39.8953,40.0076,21700.0
2005-09-27 11:20:00,49.91,49.93,49.82,49.89,53200.0,40.0317,40.0477,39.9595,40.0156,53200.0
2005-09-27 11:30:00,49.91,49.97,49.82,49.92,45600.0,40.0317,40.0798,39.9595,40.0397,45600.0
2005-09-27 11:40:00,49.92,49.97,49.91,49.93,57100.0,40.0397,40.0798,40.0317,40.0477,57100.0
2005-09-27 11:50:00,49.94,50.04,49.94,50.03,42000.0,40.0557,40.1359,40.0557,40.1279,42000.0
2005-09-27 12:00:00,50.03,50.19,50.01,50.14,68100.0,40.1279,40.2562,40.1119,40.2161,68100.0
2005-09-27 12:10:00,50.15,50.18,50.08,50.11,37300.0,40.2242,40.2482,40.168,40.1921,37300.0
2005-09-27 12:20:00,50.12,50.13,50.09,50.1,28700.0,40.2001,40.2081,40.176,40.1841,28700.0
2005-09-27 12:30:00,50.1,50.19,50.05,50.19,33800.0,40.1841,40.2562,40.1439,40.2562,33800.0
2005-09-27 12:40:00,50.2,50.3,50.19,50.3,38000.0,40.2643,40.3445,40.2562,40.3445,38000.0
2005-09-27 12:50:00,50.29,50.45,50.24,50.3,62400.0,40.3364,40.4648,40.2963,40.3445,62400.0
2005-09-27 13:00:00,50.3,50.4,50.25,50.39,44100.0,40.3445,40.4247,40.3044,40.4167,44100.0
2005-09-27 13:10:00,50.38,50.4,50.32,50.37,19500.0,40.4086,40.4247,40.3605,40.4006,19500.0
2005-09-27 13:20:00,50.37,50.55,50.29,50.52,38800.0,40.4006,40.545,40.3364,40.5209,38800.0
2005-09-27 13:30:00,50.51,50.58,50.46,50.54,58400.0,40.5129,40.569,40.4728,40.537,58400.0
2005-09-27 13:40:00,50.53,50.53,50.28,50.39,73300.0,40.5289,40.5289,40.3284,40.4167,73300.0
2005-09-27 13:50:00,50.4,50.59,50.4,50.55,30400.0,40.4247,40.5771,40.4247,40.545,30400.0
2005-09-27 14:00:00,50.56,50.73,50.56,50.71,43000.0,40.553,40.6894,40.553,40.6733,43000.0
2005-09-27 14:10:00,50.71,50.74,50.66,50.69,38500.0,40.6733,40.6974,40.6332,40.6573,38500.0
2005-09-27 14:20:00,50.72,50.84,50.72,50.81,66600.0,40.6813,40.7776,40.6813,40.7535,66600.0
2005-09-27 14:30:00,50.81,50.94,50.8,50.94,65000.0,40.7535,40.8578,40.7455,40.8578,65000.0
2005-09-27 14:40:00,50.95,50.97,50.85,50.93,64800.0,40.8658,40.8819,40.7856,40.8498,64800.0
2005-09-27 14:50:00,50.91,51.09,50.9,51.02,66900.0,40.8337,40.9781,40.8257,40.922,66900.0
2005-09-27 15:00:00,51.03,51.1,50.98,51.05,48100.0,40.93,40.9861,40.8899,40.946,48100.0
2005-09-27 15:10:00,51.06,51.13,50.97,51.05,71600.0,40.954,41.0102,40.8819,40.946,71600.0
2005-09-27 15:20:00,51.05,51.12,50.99,51.03,52100.0,40.946,41.0022,40.8979,40.93,52100.0
2005-09-27 15:30:00,51.02,51.02,50.8,50.8,70600.0,40.922,40.922,40.7455,40.7455,70600.0
2005-09-27 15:40:00,50.79,50.8,50.68,50.75,90000.0,40.7375,40.7455,40.6493,40.7054,90000.0
2005-09-27 15:50:00,50.75,50.77,50.61,50.69,152500.0,40.7054,40.7214,40.5931,40.6573,152500.0
2005-09-28 09:30:00,50.65,50.84,50.07,50.26,61000.0,40.6252,40.7776,40.16,40.3124,61000.0
2005-09-28 09:40:00,50.29,50.33,49.9,50.02,29900.0,40.3364,40.3685,40.0236,40.1199,29900.0
2005-09-28 09:50:00,50.04,50.31,50.04,50.23,30700.0,40.1359,40.3525,40.1359,40.2883,30700.0
2005-09-28 10:00:00,50.24,50.33,50.18,50.2,25500.0,40.2963,40.3685,40.2482,40.2643,25500.0
2005-09-28 10:10:00,50.2,50.21,50.07,50.13,21100.0,40.2643,40.2723,40.16,40.2081,21100.0
2005-09-28 10:20:00,50.12,50.19,49.98,50.19,29800.0,40.2001,40.2562,40.0878,40.2562,29800.0
2005-09-28 10:30:00,50.27,50.27,50.09,50.11,32800.0,40.3204,40.3204,40.176,40.1921,32800.0
2005-09-28 10:40:00,50.11,50.15,50.03,50.09,42500.0,40.1921,40.2242,40.1279,40.176,42500.0
2005-09-28 10:50:00,50.11,50.11,49.96,50.01,52000.0,40.1921,40.1921,40.0718,40.1119,52000.0
2005-09-28 11:00:00,50.0,50.07,49.89,50.07,71300.0,40.1038,40.16,40.0156,40.16,71300.0
2005-09-28 11:10:00,50.08,50.08,49.9,49.99,39600.0,40.168,40.168,40.0236,40.0958,39600.0
2005-09-28 11:20:00,50.02,50.02,49.91,49.91,9700.0,40.1199,40.1199,40.0317,40.0317,9700.0
2005-09-28 11:30:00,49.9,49.91,49.83,49.88,23000.0,40.0236,40.0317,39.9675,40.0076,23000.0
2005-09-28 11:40:00,49.88,49.94,49.68,49.68,30400.0,40.0076,40.0557,39.8472,39.8472,30400.0
2005-09-28 11:50:00,49.73,49.78,49.65,49.73,17000.0,39.8873,39.9274,39.8231,39.8873,17000.0
2005-09-28 12:00:00,49.73,49.78,49.71,49.71,10300.0,39.8873,39.9274,39.8712,39.8712,10300.0
2005-09-28 12:10:00,49.71,49.71,49.45,49.51,57300.0,39.8712,39.8712,39.6627,39.7108,57300.0
2005-09-28 12:20:00,49.52,49.61,49.42,49.59,29700.0,39.7188,39.791,39.6386,39.775,29700.0
2005-09-28 12:30:00,49.6,49.67,49.6,49.63,27300.0,39.783,39.8392,39.783,39.8071,27300.0
2005-09-28 12:40:00,49.64,49.64,49.48,49.55,83600.0,39.8151,39.8151,39.6868,39.7429,83600.0
2005-09-28 12:50:00,49.55,49.58,49.47,49.55,14600.0,39.7429,39.767,39.6787,39.7429,14600.0
2005-09-28 13:00:00,49.55,49.59,49.48,49.53,18100.0,39.7429,39.775,39.6868,39.7269,18100.0
2005-09-28 13:10:00,49.53,49.59,49.52,49.57,10900.0,39.7269,39.775,39.7188,39.7589,10900.0
2005-09-28 13:20:00,49.56,49.57,49.46,49.46,22000.0,39.7509,39.7589,39.6707,39.6707,22000.0
2005-09-28 13:30:00,49.46,49.46,49.32,49.35,38900.0,39.6707,39.6707,39.5584,39.5825,38900.0
2005-09-28 13:40:00,49.34,49.4,49.28,49.32,48400.0,39.5745,39.6226,39.5263,39.5584,48400.0
2005-09-28 13:50:00,49.3,49.31,49.27,49.3,20400.0,39.5424,39.5504,39.5183,39.5424,20400.0
2005-09-28 14:00:00,49.3,49.36,49.29,49.34,38000.0,39.5424,39.5905,39.5344,39.5745,38000.0
2005-09-28 14:10:00,49.35,49.52,49.35,49.52,68800.0,39.5825,39.7188,39.5825,39.7188,68800.0
2005-09-28 14:20:00,49.54,49.74,49.53,49.74,38300.0,39.7349,39.8953,39.7269,39.8953,38300.0
2005-09-28 14:30:00,49.75,49.78,49.7,49.7,34600.0,39.9033,39.9274,39.8632,39.8632,34600.0
2005-09-28 14:40:00,49.7,49.82,49.69,49.77,40000.0,39.8632,39.9595,39.8552,39.9194,40000.0
2005-09-28 14:50:00,49.77,49.79,49.73,49.74,29900.0,39.9194,39.9354,39.8873,39.8953,29900.0
2005-09-28 15:00:00,49.73,49.76,49.66,49.67,33700.0,39.8873,39.9113,39.8311,39.8392,33700.0
2005-09-28 15:10:00,49.67,49.74,49.66,49.69,33400.0,39.8392,39.8953,39.8311,39.8552,33400.0
2005-09-28 15:20:00,49.68,49.76,49.66,49.76,21700.0,39.8472,39.9113,39.8311,39.9113,21700.0
2005-09-28 15:30:00,49.76,49.79,49.7,49.71,37600.0,39.9113,39.9354,39.8632,39.8712,37600.0
2005-09-28 15:40:00,49.7,49.72,49.63,49.7,29500.0,39.8632,39.8793,39.8071,39.8632,29500.0
2005-09-28 15:50:00,49.7,49.76,49.67,49.71,32700.0,39.8632,39.9113,39.8392,39.8712,32700.0
2005-09-29 09:30:00,49.0,49.0,48.25,48.68,170800.0,39.3018,39.3018,38.7002,39.0451,170800.0
2005-09-29 09:40:00,48.67,48.85,48.65,48.83,109800.0,39.0371,39.1815,39.021,39.1654,109800.0
2005-09-29 09:50:00,48.86,49.17,48.86,49.02,75200.0,39.1895,39.4381,39.1895,39.3178,75200.0
2005-09-29 10:00:00,49.01,49.08,48.96,49.01,92800.0,39.3098,39.3659,39.2697,39.3098,92800.0
2005-09-29 10:10:00,49.01,49.08,48.93,49.06,55300.0,39.3098,39.3659,39.2456,39.3499,55300.0
2005-09-29 10:20:00,49.06,49.13,49.02,49.11,47300.0,39.3499,39.406,39.3178,39.39,47300.0
2005-09-29 10:30:00,49.1,49.15,49.03,49.11,45400.0,39.382,39.4221,39.3258,39.39,45400.0
2005-09-29 10:40:00,49.11,49.21,49.11,49.15,57200.0,39.39,39.4702,39.39,39.4221,57200.0
2005-09-29 10:50:00,49.17,49.18,48.92,48.94,79800.0,39.4381,39.4461,39.2376,39.2536,79800.0
2005-09-29 11:00:00,48.95,48.95,48.79,48.87,73100.0,39.2617,39.2617,39.1333,39.1975,73100.0
2005-09-29 11:10:00,48.88,48.99,48.88,48.97,56800.0,39.2055,39.2937,39.2055,39.2777,56800.0
2005-09-29 11:20:00,48.98,49.05,48.94,48.99,86800.0,39.2857,39.3419,39.2536,39.2937,86800.0
2005-09-29 11:30:00,48.98,49.0,48.89,48.96,36900.0,39.2857,39.3018,39.2135,39.2697,36900.0
2005-09-29 11:40:00,48.97,49.01,48.94,48.98,86000.0,39.2777,39.3098,39.2536,39.2857,86000.0
2005-09-29 11:50:00,48.98,49.15,48.98,49.1,111900.0,39.2857,39.4221,39.2857,39.382,111900.0
2005-09-29 12:00:00,49.1,49.1,49.0,49.06,37400.0,39.382,39.382,39.3018,39.3499,37400.0
2005-09-29 12:10:00,49.06,49.08,49.01,49.03,12600.0,39.3499,39.3659,39.3098,39.3258,12600.0
2005-09-29 12:20:00,49.03,49.1,49.03,49.09,13800.0,39.3258,39.382,39.3258,39.374,13800.0
2005-09-29 12:30:00,49.09,49.1,49.04,49.07,20800.0,39.374,39.382,39.3338,39.3579,20800.0
2005-09-29 12:40:00,49.07,49.1,49.05,49.1,18400.0,39.3579,39.382,39.3419,39.382,18400.0
2005-09-29 12:50:00,49.1,49.15,49.1,49.15,17800.0,39.382,39.4221,39.382,39.4221,17800.0
2005-09-29 13:00:00,49.14,49.19,49.1,49.16,49700.0,39.4141,39.4542,39.382,39.4301,49700.0
2005-09-29 13:10:00,49.16,49.49,49.15,49.46,23800.0,39.4301,39.6948,39.4221,39.6707,23800.0
2005-09-29 13:20:00,49.46,49.5,49.41,49.47,27200.0,39.6707,39.7028,39.6306,39.6787,27200.0
2005-09-29 13:30:00,49.48,49.49,49.36,49.39,21900.0,39.6868,39.6948,39.5905,39.6146,21900.0
2005-09-29 13:40:00,49.38,49.42,49.34,49.42,14000.0,39.6066,39.6386,39.5745,39.6386,14000.0
2005-09-29 13:50:00,49.42,49.49,49.41,49.49,12900.0,39.6386,39.6948,39.6306,39.6948,12900.0
2005-09-29 14:00:00,49.49,49.55,49.47,49.55,63400.0,39.6948,39.7429,39.6787,39.7429,63400.0
2005-09-29 14:10:00,49.55,49.56,49.44,49.48,23800.0,39.7429,39.7509,39.6547,39.6868,23800.0
2005-09-29 14:20:00,49.46,49.52,49.4,49.44,24900.0,39.6707,39.7188,39.6226,39.6547,24900.0
2005-09-29 14:30:00,49.45,49.46,49.39,49.39,28300.0,39.6627,39.6707,39.6146,39.6146,28300.0
2005-09-29 14:40:00,49.39,49.49,49.33,49.38,53300.0,39.6146,39.6948,39.5665,39.6066,53300.0
2005-09-29 14:50:00,49.38,49.4,49.23,49.28,52400.0,39.6066,39.6226,39.4862,39.5263,52400.0
2005-09-29 15:00:00,49.27,49.3,49.25,49.27,37300.0,39.5183,39.5424,39.5023,39.5183,37300.0
2005-09-29 15:10:00,49.28,49.32,49.23,49.3,47400.0,39.5263,39.5584,39.4862,39.5424,47400.0
2005-09-29 15:20:00,49.3,49.38,49.3,49.34,29800.0,39.5424,39.6066,39.5424,39.5745,29800.0
2005-09-29 15:30:00,49.32,49.34,49.22,49.27,46200.0,39.5584,39.5745,39.4782,39.5183,46200.0
2005-09-29 15:40:00,49.26,49.34,49.18,49.3,50200.0,39.5103,39.5745,39.4461,39.5424,50200.0
2005-09-29 15:50:00,49.28,49.32,49.15,49.3,51100.0,39.5263,39.5584,39.4221,39.5424,51100.0
2005-09-30 09:30:00,49.37,49.45,49.08,49.32,48700.0,39.5985,39.6627,39.3659,39.5584,48700.0
2005-09-30 09:40:00,49.31,49.36,49.0,49.1,19000.0,39.5504,39.5905,39.3018,39.382,19000.0
2005-09-30 09:50:00,49.13,49.37,49.1,49.27,47900.0,39.406,39.5985,39.382,39.5183,47900.0
2005-09-30 10:00:00,49.24,49.43,49.18,49.25,45300.0,39.4943,39.6467,39.4461,39.5023,45300.0
2005-09-30 10:10:00,49.24,49.39,49.21,49.35,45000.0,39.4943,39.6146,39.4702,39.5825,45000.0
2005-09-30 10:20:00,49.36,49.55,49.36,49.45,32900.0,39.5905,39.7429,39.5905,39.6627,32900.0
2005-09-30 10:30:00,49.45,49.49,49.36,49.39,29400.0,39.6627,39.6948,39.5905,39.6146,29400.0
2005-09-30 10:40:00,49.4,49.56,49.4,49.44,27100.0,39.6226,39.7509,39.6226,39.6547,27100.0
2005-09-30 10:50:00,49.44,49.6,49.43,49.49,21200.0,39.6547,39.783,39.6467,39.6948,21200.0
2005-09-30 11:00:00,49.48,49.55,49.44,49.5,30100.0,39.6868,39.7429,39.6547,39.7028,30100.0
2005-09-30 11:10:00,49.5,49.58,49.46,49.57,15400.0,39.7028,39.767,39.6707,39.7589,15400.0
2005-09-30 11:20:00,49.56,49.59,49.5,49.53,24000.0,39.7509,39.775,39.7028,39.7269,24000.0
2005-09-30 11:30:00,49.52,49.61,49.51,49.51,24300.0,39.7188,39.791,39.7108,39.7108,24300.0
2005-09-30 11:40:00,49.53,49.57,49.5,49.52,16300.0,39.7269,39.7589,39.7028,39.7188,16300.0
2005-09-30 11:50:00,49.52,49.54,49.46,49.49,15900.0,39.7188,39.7349,39.6707,39.6948,15900.0
2005-09-30 12:00:00,49.5,49.63,49.47,49.55,22200.0,39.7028,39.8071,39.6787,39.7429,22200.0
2005-09-30 12:10:00,49.57,49.68,49.5,49.67,17600.0,39.7589,39.8472,39.7028,39.8392,17600.0
2005-09-30 12:20:00,49.66,49.7,49.63,49.64,19400.0,39.8311,39.8632,39.8071,39.8151,19400.0
2005-09-30 12:30:00,49.63,49.67,49.58,49.58,11200.0,39.8071,39.8392,39.767,39.767,11200.0
2005-09-30 12:40:00,49.58,49.59,49.45,49.5,13600.0,39.767,39.775,39.6627,39.7028,13600.0
2005-09-30 12:50:00,49.51,49.51,49.42,49.42,12400.0,39.7108,39.7108,39.6386,39.6386,12400.0
2005-09-30 13:00:00,49.42,49.44,49.36,49.38,18000.0,39.6386,39.6547,39.5905,39.6066,18000.0
2005-09-30 13:10:00,49.37,49.37,49.28,49.32,11600.0,39.5985,39.5985,39.5263,39.5584,11600.0
2005-09-30 13:20:00,49.29,49.34,49.29,49.32,10200.0,39.5344,39.5745,39.5344,39.5584,10200.0
2005-09-30 13:30:00,49.34,49.55,49.34,49.51,60300.0,39.5745,39.7429,39.5745,39.7108,60300.0
2005-09-30 13:40:00,49.53,49.58,49.5,49.52,19600.0,39.7269,39.767,39.7028,39.7188,19600.0
2005-09-30 13:50:00,49.52,49.58,49.5,49.58,18200.0,39.7188,39.767,39.7028,39.767,18200.0
2005-09-30 14:00:00,49.58,49.61,49.54,49.59,28000.0,39.767,39.791,39.7349,39.775,28000.0
2005-09-30 14:10:00,49.6,49.7,49.58,49.64,94300.0,39.783,39.8632,39.767,39.8151,94300.0
2005-09-30 14:20:00,49.64,49.76,49.63,49.75,33500.0,39.8151,39.9113,39.8071,39.9033,33500.0
2005-09-30 14:30:00,49.75,49.77,49.66,49.66,35000.0,39.9033,39.9194,39.8311,39.8311,35000.0
2005-09-30 14:40:00,49.65,49.65,49.53,49.55,33200.0,39.8231,39.8231,39.7269,39.7429,33200.0
2005-09-30 14:50:00,49.55,49.57,49.44,49.53,18900.0,39.7429,39.7589,39.6547,39.7269,18900.0
2005-09-30 15:00:00,49.53,49.55,49.49,49.49,56500.0,39.7269,39.7429,39.6948,39.6948,56500.0
2005-09-30 15:10:00,49.48,49.5,49.44,49.48,17700.0,39.6868,39.7028,39.6547,39.6868,17700.0
2005-09-30 15:20:00,49.5,49.5,49.38,49.4,23600.0,39.7028,39.7028,39.6066,39.6226,23600.0
2005-09-30 15:30:00,49.42,49.51,49.38,49.42,30500.0,39.6386,39.7108,39.6066,39.6386,30500.0
2005-09-30 15:40:00,49.43,49.49,49.42,49.43,29300.0,39.6467,39.6948,39.6386,39.6467,29300.0
2005-09-30 15:50:00,49.44,49.53,49.4,49.48,67500.0,39.6547,39.7269,39.6226,39.6868,67500.0
2005-10-03 09:30:00,49.34,49.59,49.1,49.21,55800.0,39.5745,39.775,39.382,39.4702,55800.0
2005-10-03 09:40:00,49.07,49.74,49.07,49.7,45400.0,39.3579,39.8953,39.3579,39.8632,45400.0
2005-10-03 09:50:00,49.66,49.71,49.46,49.64,29600.0,39.8311,39.8712,39.6707,39.8151,29600.0
2005-10-03 10:00:00,49.62,49.63,49.51,49.6,28600.0,39.7991,39.8071,39.7108,39.783,28600.0
2005-10-03 10:10:00,49.6,49.62,49.41,49.5,33500.0,39.783,39.7991,39.6306,39.7028,33500.0
2005-10-03 10:20:00,49.49,49.62,49.43,49.47,10200.0,39.6948,39.7991,39.6467,39.6787,10200.0
2005-10-03 10:30:00,49.46,49.46,49.21,49.28,14500.0,39.6707,39.6707,39.4702,39.5263,14500.0
2005-10-03 10:40:00,49.25,49.28,49.1,49.26,15400.0,39.5023,39.5263,39.382,39.5103,15400.0
2005-10-03 10:50:00,49.27,49.27,49.15,49.2,46400.0,39.5183,39.5183,39.4221,39.4622,46400.0
2005-10-03 11:00:00,49.2,49.29,49.19,49.19,67800.0,39.4622,39.5344,39.4542,39.4542,67800.0
2005-10-03 11:10:00,49.19,49.27,49.19,49.24,11200.0,39.4542,39.5183,39.4542,39.4943,11200.0
2005-10-03 11:20:00,49.24,49.25,49.21,49.24,10500.0,39.4943,39.5023,39.4702,39.4943,10500.0
2005-10-03 11:30:00,49.24,49.24,49.07,49.08,10500.0,39.4943,39.4943,39.3579,39.3659,10500.0
2005-10-03 11:40:00,49.09,49.14,49.02,49.04,18800.0,39.374,39.4141,39.3178,39.3338,18800.0
2005-10-03 11:50:00,49.04,49.07,48.95,48.96,52500.0,39.3338,39.3579,39.2617,39.2697,52500.0
2005-10-03 12:00:00,48.95,49.0,48.92,48.98,21000.0,39.2617,39.3018,39.2376,39.2857,21000.0
2005-10-03 12:10:00,49.0,49.07,48.79,48.8,37300.0,39.3018,39.3579,39.1333,39.1414,37300.0
2005-10-03 12:20:00,48.8,48.8,48.63,48.68,85600.0,39.1414,39.1414,39.005,39.0451,85600.0
2005-10-03 12:30:00,48.69,48.78,48.69,48.76,15000.0,39.0531,39.1253,39.0531,39.1093,15000.0
2005-10-03 12:40:00,48.74,48.78,48.58,48.62,66400.0,39.0932,39.1253,38.9649,38.997,66400.0
2005-10-03 12:50:00,48.63,48.63,48.5,48.54,56300.0,39.005,39.005,38.9007,38.9328,56300.0
2005-10-03 13:00:00,48.53,48.55,48.5,48.54,81600.0,38.9248,38.9408,38.9007,38.9328,81600.0
2005-10-03 13:10:00,48.54,48.54,48.32,48.39,102300.0,38.9328,38.9328,38.7564,38.8125,102300.0
2005-10-03 13:20:00,48.39,48.48,48.36,48.43,62400.0,38.8125,38.8847,38.7884,38.8446,62400.0
2005-10-03 13:30:00,48.42,48.45,48.39,48.41,43200.0,38.8366,38.8606,38.8125,38.8285,43200.0
2005-10-03 13:40:00,48.43,48.43,48.25,48.27,96100.0,38.8446,38.8446,38.7002,38.7162,96100.0
2005-10-03 13:50:00,48.27,48.45,48.26,48.42,40500.0,38.7162,38.8606,38.7082,38.8366,40500.0
2005-10-03 14:00:00,48.42,48.42,48.26,48.3,53400.0,38.8366,38.8366,38.7082,38.7403,53400.0
2005-10-03 14:10:00,48.32,48.32,48.21,48.29,95400.0,38.7564,38.7564,38.6681,38.7323,95400.0
2005-10-03 14:20:00,48.29,48.32,48.22,48.29,71600.0,38.7323,38.7564,38.6761,38.7323,71600.0
2005-10-03 14:30:00,48.29,48.43,48.27,48.39,79500.0,38.7323,38.8446,38.7162,38.8125,79500.0
2005-10-03 14:40:00,48.39,48.46,48.39,48.44,70400.0,38.8125,38.8686,38.8125,38.8526,70400.0
2005-10-03 14:50:00,48.45,48.5,48.3,48.3,62600.0,38.8606,38.9007,38.7403,38.7403,62600.0
2005-10-03 15:00:00,48.31,48.46,48.31,48.4,65200.0,38.7483,38.8686,38.7483,38.8205,65200.0
2005-10-03 15:10:00,48.4,48.5,48.39,48.47,44900.0,38.8205,38.9007,38.8125,38.8767,44900.0
2005-10-03 15:20:00,48.48,48.48,48.4,48.45,61300.0,38.8847,38.8847,38.8205,38.8606,61300.0
2005-10-03 15:30:00,48.44,48.67,48.44,48.66,63500.0,38.8526,39.0371,38.8526,39.0291,63500.0
2005-10-03 15:40:00,48.66,48.66,48.55,48.58,86400.0,39.0291,39.0291,38.9408,38.9649,86400.0
2005-10-03 15:50:00,48.59,48.67,48.57,48.58,89600.0,38.9729,39.0371,38.9569,38.9649,89600.0
2005-10-04 09:30:00,48.95,49.01,48.53,48.73,61700.0,39.2617,39.3098,38.9248,39.0852,61700.0
2005-10-04 09:40:00,48.73,49.24,48.73,49.24,33800.0,39.0852,39.4943,39.0852,39.4943,33800.0
2005-10-04 09:50:00,49.25,49.27,49.09,49.26,22200.0,39.5023,39.5183,39.374,39.5103,22200.0
2005-10-04 10:00:00,49.24,49.3,49.18,49.28,35700.0,39.4943,39.5424,39.4461,39.5263,35700.0
2005-10-04 10:10:00,49.28,49.31,49.23,49.23,61300.0,39.5263,39.5504,39.4862,39.4862,61300.0
2005-10-04 10:20:00,49.22,49.4,49.2,49.33,65100.0,39.4782,39.6226,39.4622,39.5665,65100.0
2005-10-04 10:30:00,49.33,49.36,49.22,49.33,44200.0,39.5665,39.5905,39.4782,39.5665,44200.0
2005-10-04 10:40:00,49.33,49.33,49.11,49.17,37100.0,39.5665,39.5665,39.39,39.4381,37100.0
2005-10-04 10:50:00,49.16,49.27,49.1,49.17,34900.0,39.4301,39.5183,39.382,39.4381,34900.0
2005-10-04 11:00:00,49.18,49.19,49.01,49.05,43600.0,39.4461,39.4542,39.3098,39.3419,43600.0
2005-10-04 11:10:00,49.03,49.06,48.99,49.06,48200.0,39.3258,39.3499,39.2937,39.3499,48200.0
2005-10-04 11:20:00,49.05,49.2,49.05,49.19,43100.0,39.3419,39.4622,39.3419,39.4542,43100.0
2005-10-04 11:30:00,49.18,49.22,49.13,49.19,69400.0,39.4461,39.4782,39.406,39.4542,69400.0
2005-10-04 11:40:00,49.2,49.35,49.17,49.28,77600.0,39.4622,39.5825,39.4381,39.5263,77600.0
2005-10-04 11:50:00,49.28,49.38,49.26,49.34,19900.0,39.5263,39.6066,39.5103,39.5745,19900.0
2005-10-04 12:00:00,49.34,49.37,49.31,49.33,46800.0,39.5745,39.5985,39.5504,39.5665,46800.0
2005-10-04 12:10:00,49.33,49.33,49.25,49.28,26700.0,39.5665,39.5665,39.5023,39.5263,26700.0
2005-10-04 12:20:00,49.26,49.29,49.19,49.22,22300.0,39.5103,39.5344,39.4542,39.4782,22300.0
2005-10-04 12:30:00,49.24,49.27,49.2,49.23,51700.0,39.4943,39.5183,39.4622,39.4862,51700.0
2005-10-04 12:40:00,49.24,49.3,49.22,49.25,36600.0,39.4943,39.5424,39.4782,39.5023,36600.0
2005-10-04 12:50:00,49.24,49.25,49.15,49.18,30300.0,39.4943,39.5023,39.4221,39.4461,30300.0
2005-10-04 13:00:00,49.17,49.33,49.16,49.27,28500.0,39.4381,39.5665,39.4301,39.5183,28500.0
2005-10-04 13:10:00,49.27,49.28,49.22,49.26,49600.0,39.5183,39.5263,39.4782,39.5103,49600.0
2005-10-04 13:20:00,49.28,49.37,49.27,49.29,20900.0,39.5263,39.5985,39.5183,39.5344,20900.0
2005-10-04 13:30:00,49.28,49.29,49.19,49.2,27400.0,39.5263,39.5344,39.4542,39.4622,27400.0
2005-10-04 13:40:00,49.19,49.19,49.11,49.13,23200.0,39.4542,39.4542,39.39,39.406,23200.0
2005-10-04 13:50:00,49.13,49.14,49.05,49.07,19000.0,39.406,39.4141,39.3419,39.3579,19000.0
2005-10-04 14:00:00,49.07,49.15,49.02,49.13,20800.0,39.3579,39.4221,39.3178,39.406,20800.0
2005-10-04 14:10:00,49.12,49.15,49.1,49.14,17100.0,39.398,39.4221,39.382,39.4141,17100.0
2005-10-04 14:20:00,49.14,49.14,48.89,48.92,33000.0,39.4141,39.4141,39.2135,39.2376,33000.0
2005-10-04 14:30:00,48.92,48.94,48.82,48.91,36500.0,39.2376,39.2536,39.1574,39.2296,36500.0
2005-10-04 14:40:00,48.92,49.03,48.91,49.0,93000.0,39.2376,39.3258,39.2296,39.3018,93000.0
2005-10-04 14:50:00,49.0,49.01,48.71,48.71,44800.0,39.3018,39.3098,39.0692,39.0692,44800.0
2005-10-04 15:00:00,48.69,48.85,48.68,48.76,54300.0,39.0531,39.1815,39.0451,39.1093,54300.0
2005-10-04 15:10:00,48.76,48.79,48.62,48.75,41100.0,39.1093,39.1333,38.997,39.1012,41100.0
2005-10-04 15:20:00,48.75,48.75,48.62,48.72,27900.0,39.1012,39.1012,38.997,39.0772,27900.0
2005-10-04 15:30:00,48.72,48.77,48.68,48.77,25600.0,39.0772,39.1173,39.0451,39.1173,25600.0
2005-10-04 15:40:00,48.77,48.78,48.71,48.71,34800.0,39.1173,39.1253,39.0692,39.0692,34800.0
2005-10-04 15:50:00,48.72,48.76,48.65,48.67,80200.0,39.0772,39.1093,39.021,39.0371,80200.0
2005-10-05 09:30:00,48.48,48.48,48.1,48.22,77400.0,38.8847,38.8847,38.5799,38.6761,77400.0
2005-10-05 09:40:00,48.26,48.26,47.92,47.95,180400.0,38.7082,38.7082,38.4355,38.4596,180400.0
2005-10-05 09:50:00,47.95,48.02,47.84,47.88,111400.0,38.4596,38.5157,38.3714,38.4034,111400.0
2005-10-05 10:00:00,47.87,48.1,47.82,47.92,79700.0,38.3954,38.5799,38.3553,38.4355,79700.0
2005-10-05 10:10:00,47.93,47.98,47.81,47.84,57100.0,38.4435,38.4836,38.3473,38.3714,57100.0
2005-10-05 10:20:00,47.82,47.93,47.81,47.81,71200.0,38.3553,38.4435,38.3473,38.3473,71200.0
2005-10-05 10:30:00,47.82,47.87,47.75,47.86,41000.0,38.3553,38.3954,38.2992,38.3874,41000.0
2005-10-05 10:40:00,47.83,47.94,47.8,47.8,33300.0,38.3633,38.4516,38.3393,38.3393,33300.0
2005-10-05 10:50:00,47.79,47.91,47.78,47.88,34500.0,38.3313,38.4275,38.3232,38.4034,34500.0
2005-10-05 11:00:00,47.88,47.94,47.79,47.88,37100.0,38.4034,38.4516,38.3313,38.4034,37100.0
2005-10-05 11:10:00,47.85,47.9,47.8,47.9,57200.0,38.3794,38.4195,38.3393,38.4195,57200.0
2005-10-05 11:20:00,47.9,47.93,47.81,47.84,43000.0,38.4195,38.4435,38.3473,38.3714,43000.0
2005-10-05 11:30:00,47.82,47.94,47.79,47.94,56700.0,38.3553,38.4516,38.3313,38.4516,56700.0
2005-10-05 11:40:00,47.92,47.92,47.8,47.87,28800.0,38.4355,38.4355,38.3393,38.3954,28800.0
2005-10-05 11:50:00,47.87,47.9,47.81,47.84,50900.0,38.3954,38.4195,38.3473,38.3714,50900.0
2005-10-05 12:00:00,47.85,47.94,47.8,47.93,66200.0,38.3794,38.4516,38.3393,38.4435,66200.0
2005-10-05 12:10:00,47.95,47.99,47.85,47.98,30700.0,38.4596,38.4917,38.3794,38.4836,30700.0
2005-10-05 12:20:00,47.98,47.99,47.91,47.95,17600.0,38.4836,38.4917,38.4275,38.4596,17600.0
2005-10-05 12:30:00,47.93,48.07,47.93,47.97,73600.0,38.4435,38.5558,38.4435,38.4756,73600.0
2005-10-05 12:40:00,47.99,48.02,47.93,47.94,47300.0,38.4917,38.5157,38.4435,38.4516,47300.0
2005-10-05 12:50:00,47.94,47.96,47.81,47.87,18900.0,38.4516,38.4676,38.3473,38.3954,18900.0
2005-10-05 13:00:00,47.87,48.03,47.87,48.02,49100.0,38.3954,38.5238,38.3954,38.5157,49100.0
2005-10-05 13:10:00,48.02,48.1,48.01,48.04,33500.0,38.5157,38.5799,38.5077,38.5318,33500.0
2005-10-05 13:20:00,48.03,48.12,48.0,48.01,77800.0,38.5238,38.5959,38.4997,38.5077,77800.0
2005-10-05 13:30:00,48.0,48.03,47.9,47.9,122300.0,38.4997,38.5238,38.4195,38.4195,122300.0
2005-10-05 13:40:00,47.94,47.97,47.82,47.86,31300.0,38.4516,38.4756,38.3553,38.3874,31300.0
2005-10-05 13:50:00,47.87,47.89,47.82,47.88,25900.0,38.3954,38.4115,38.3553,38.4034,25900.0
2005-10-05 14:00:00,47.87,47.89,47.79,47.8,23300.0,38.3954,38.4115,38.3313,38.3393,23300.0
2005-10-05 14:10:00,47.8,47.9,47.79,47.9,26900.0,38.3393,38.4195,38.3313,38.4195,26900.0
2005-10-05 14:20:00,47.89,47.98,47.87,47.87,38000.0,38.4115,38.4836,38.3954,38.3954,38000.0
2005-10-05 14:30:00,47.87,47.89,47.75,47.76,34600.0,38.3954,38.4115,38.2992,38.3072,34600.0
2005-10-05 14:40:00,47.75,47.78,47.65,47.7,52100.0,38.2992,38.3232,38.219,38.2591,52100.0
2005-10-05 14:50:00,47.75,47.8,47.6,47.63,148800.0,38.2992,38.3393,38.1789,38.2029,148800.0
2005-10-05 15:00:00,47.62,47.65,47.55,47.65,54900.0,38.1949,38.219,38.1388,38.219,54900.0
2005-10-05 15:10:00,47.64,47.66,47.55,47.57,34300.0,38.2109,38.227,38.1388,38.1548,34300.0
2005-10-05 15:20:00,47.58,47.62,47.51,47.59,51800.0,38.1628,38.1949,38.1067,38.1708,51800.0
2005-10-05 15:30:00,47.59,47.61,47.46,47.49,50700.0,38.1708,38.1869,38.0666,38.0906,50700.0
2005-10-05 15:40:00,47.5,47.54,47.46,47.5,91000.0,38.0987,38.1307,38.0666,38.0987,91000.0
2005-10-05 15:50:00,47.49,47.56,47.47,47.47,109000.0,38.0906,38.1468,38.0746,38.0746,109000.0
2005-10-06 09:30:00,47.5,47.78,47.47,47.67,31400.0,38.0987,38.3232,38.0746,38.235,31400.0
2005-10-06 09:40:00,47.67,47.76,47.33,47.33,32300.0,38.235,38.3072,37.9623,37.9623,32300.0
2005-10-06 09:50:00,47.33,47.55,47.25,47.38,78400.0,37.9623,38.1388,37.8981,38.0024,78400.0
2005-10-06 10:00:00,47.42,47.55,47.35,47.35,34200.0,38.0345,38.1388,37.9783,37.9783,34200.0
2005-10-06 10:10:00,47.38,47.45,47.1,47.19,44200.0,38.0024,38.0585,37.7778,37.85,44200.0
2005-10-06 10:20:00,47.13,47.27,47.1,47.25,38000.0,37.8019,37.9142,37.7778,37.8981,38000.0
2005-10-06 10:30:00,47.26,47.3,47.21,47.22,38900.0,37.9062,37.9382,37.866,37.8741,38900.0
2005-10-06 10:40:00,47.24,47.29,47.19,47.26,31300.0,37.8901,37.9302,37.85,37.9062,31300.0
2005-10-06 10:50:00,47.27,47.42,47.22,47.42,29700.0,37.9142,38.0345,37.8741,38.0345,29700.0
2005-10-06 11:00:00,47.42,47.44,47.31,47.39,39500.0,38.0345,38.0505,37.9463,38.0104,39500.0
2005-10-06 11:10:00,47.38,47.5,47.37,47.46,76200.0,38.0024,38.0987,37.9944,38.0666,76200.0
2005-10-06 11:20:00,47.45,47.45,47.35,47.38,40100.0,38.0585,38.0585,37.9783,38.0024,40100.0
2005-10-06 11:30:00,47.37,47.38,47.17,47.18,25100.0,37.9944,38.0024,37.834,37.842,25100.0
2005-10-06 11:40:00,47.18,47.19,47.11,47.17,37900.0,37.842,37.85,37.7858,37.834,37900.0
2005-10-06 11:50:00,47.19,47.19,47.11,47.13,31000.0,37.85,37.85,37.7858,37.8019,31000.0
2005-10-06 12:00:00,47.12,47.18,47.11,47.16,24800.0,37.7939,37.842,37.7858,37.8259,24800.0
2005-10-06 12:10:00,47.17,47.19,47.1,47.1,23900.0,37.834,37.85,37.7778,37.7778,23900.0
2005-10-06 12:20:00,47.1,47.14,46.92,46.95,44300.0,37.7778,37.8099,37.6334,37.6575,44300.0
2005-10-06 12:30:00,46.93,46.97,46.74,46.81,47300.0,37.6415,37.6735,37.4891,37.5452,47300.0
2005-10-06 12:40:00,46.81,46.86,46.72,46.76,34800.0,37.5452,37.5853,37.473,37.5051,34800.0
2005-10-06 12:50:00,46.76,46.76,46.65,46.67,32300.0,37.5051,37.5051,37.4169,37.4329,32300.0
2005-10-06 13:00:00,46.67,46.78,46.66,46.67,29400.0,37.4329,37.5212,37.4249,37.4329,29400.0
2005-10-06 13:10:00,46.67,46.7,46.61,46.68,26100.0,37.4329,37.457,37.3848,37.4409,26100.0
2005-10-06 13:20:00,46.64,46.7,46.62,46.68,17300.0,37.4089,37.457,37.3928,37.4409,17300.0
2005-10-06 13:30:00,46.68,46.71,46.57,46.66,27700.0,37.4409,37.465,37.3527,37.4249,27700.0
2005-10-06 13:40:00,46.67,46.76,46.64,46.69,16500.0,37.4329,37.5051,37.4089,37.449,16500.0
2005-10-06 13:50:00,46.7,46.74,46.5,46.57,65400.0,37.457,37.4891,37.2966,37.3527,65400.0
2005-10-06 14:00:00,46.57,46.68,46.48,46.68,47600.0,37.3527,37.4409,37.2805,37.4409,47600.0
2005-10-06 14:10:00,46.69,46.78,46.64,46.72,34800.0,37.449,37.5212,37.4089,37.473,34800.0
2005-10-06 14:20:00,46.73,46.81,46.65,46.78,48500.0,37.4811,37.5452,37.4169,37.5212,48500.0
2005-10-06 14:30:00,46.78,46.8,46.69,46.72,31500.0,37.5212,37.5372,37.449,37.473,31500.0
2005-10-06 14:40:00,46.72,46.88,46.72,46.84,18700.0,37.473,37.6014,37.473,37.5693,18700.0
2005-10-06 14:50:00,46.85,46.86,46.66,46.7,32700.0,37.5773,37.5853,37.4249,37.457,32700.0
2005-10-06 15:00:00,46.69,46.7,46.6,46.61,37500.0,37.449,37.457,37.3768,37.3848,37500.0
2005-10-06 15:10:00,46.61,46.79,46.6,46.68,32900.0,37.3848,37.5292,37.3768,37.4409,32900.0
2005-10-06 15:20:00,46.68,46.77,46.57,46.59,43200.0,37.4409,37.5131,37.3527,37.3688,43200.0
2005-10-06 15:30:00,46.6,46.6,46.45,46.45,73000.0,37.3768,37.3768,37.2565,37.2565,73000.0
2005-10-06 15:40:00,46.49,46.92,46.45,46.92,59700.0,37.2886,37.6334,37.2565,37.6334,59700.0
2005-10-06 15:50:00,46.92,46.96,46.8,46.86,80500.0,37.6334,37.6655,37.5372,37.5853,80500.0
2005-10-07 09:30:00,46.99,47.21,46.86,47.01,35800.0,37.6896,37.866,37.5853,37.7056,35800.0
2005-10-07 09:40:00,47.01,47.23,47.0,47.21,20900.0,37.7056,37.8821,37.6976,37.866,20900.0
2005-10-07 09:50:00,47.21,47.25,47.13,47.24,61200.0,37.866,37.8981,37.8019,37.8901,61200.0
2005-10-07 10:00:00,47.25,47.28,47.13,47.14,75200.0,37.8981,37.9222,37.8019,37.8099,75200.0
2005-10-07 10:10:00,47.14,47.29,47.13,47.22,62200.0,37.8099,37.9302,37.8019,37.8741,62200.0
2005-10-07 10:20:00,47.2,47.32,47.12,47.26,28900.0,37.858,37.9543,37.7939,37.9062,28900.0
2005-10-07 10:30:00,47.25,47.31,47.2,47.24,67400.0,37.8981,37.9463,37.858,37.8901,67400.0
2005-10-07 10:40:00,47.24,47.24,46.82,46.87,66700.0,37.8901,37.8901,37.5532,37.5933,66700.0
2005-10-07 10:50:00,46.9,47.14,46.89,47.14,24100.0,37.6174,37.8099,37.6094,37.8099,24100.0
2005-10-07 11:00:00,47.14,47.23,47.11,47.15,27700.0,37.8099,37.8821,37.7858,37.8179,27700.0
2005-10-07 11:10:00,47.14,47.21,47.13,47.21,37600.0,37.8099,37.866,37.8019,37.866,37600.0
2005-10-07 11:20:00,47.21,47.25,47.17,47.19,32500.0,37.866,37.8981,37.834,37.85,32500.0
2005-10-07 11:30:00,47.19,47.24,47.16,47.19,29300.0,37.85,37.8901,37.8259,37.85,29300.0
2005-10-07 11:40:00,47.19,47.25,47.17,47.17,29800.0,37.85,37.8981,37.834,37.834,29800.0
2005-10-07 11:50:00,47.17,47.42,47.14,47.36,44800.0,37.834,38.0345,37.8099,37.9864,44800.0
2005-10-07 12:00:00,47.33,47.35,47.29,47.3,20900.0,37.9623,37.9783,37.9302,37.9382,20900.0
2005-10-07 12:10:00,47.34,47.34,47.27,47.28,20600.0,37.9703,37.9703,37.9142,37.9222,20600.0
2005-10-07 12:20:00,47.29,47.29,47.18,47.18,16700.0,37.9302,37.9302,37.842,37.842,16700.0
2005-10-07 12:30:00,47.2,47.22,47.17,47.19,9600.0,37.858,37.8741,37.834,37.85,9600.0
2005-10-07 12:40:00,47.18,47.25,47.18,47.24,11000.0,37.842,37.8981,37.842,37.8901,11000.0
2005-10-07 12:50:00,47.24,47.27,47.23,47.27,13300.0,37.8901,37.9142,37.8821,37.9142,13300.0
2005-10-07 13:00:00,47.25,47.25,47.2,47.24,11200.0,37.8981,37.8981,37.858,37.8901,11200.0
2005-10-07 13:10:00,47.25,47.29,47.22,47.27,19700.0,37.8981,37.9302,37.8741,37.9142,19700.0
2005-10-07 13:20:00,47.27,47.33,47.27,47.29,21400.0,37.9142,37.9623,37.9142,37.9302,21400.0
2005-10-07 13:30:00,47.29,47.32,47.27,47.31,17700.0,37.9302,37.9543,37.9142,37.9463,17700.0
2005-10-07 13:40:00,47.31,47.33,47.28,47.33,20400.0,37.9463,37.9623,37.9222,37.9623,20400.0
2005-10-07 13:50:00,47.31,47.34,47.27,47.33,30000.0,37.9463,37.9703,37.9142,37.9623,30000.0
2005-10-07 14:00:00,47.32,47.34,47.18,47.25,22300.0,37.9543,37.9703,37.842,37.8981,22300.0
2005-10-07 14:10:00,47.25,47.28,47.2,47.25,22200.0,37.8981,37.9222,37.858,37.8981,22200.0
2005-10-07 14:20:00,47.24,47.27,47.2,47.23,15500.0,37.8901,37.9142,37.858,37.8821,15500.0
2005-10-07 14:30:00,47.22,47.26,47.13,47.19,40200.0,37.8741,37.9062,37.8019,37.85,40200.0
2005-10-07 14:40:00,47.18,47.24,47.15,47.2,39100.0,37.842,37.8901,37.8179,37.858,39100.0
2005-10-07 14:50:00,47.19,47.22,47.13,47.14,28500.0,37.85,37.8741,37.8019,37.8099,28500.0
2005-10-07 15:00:00,47.14,47.21,47.06,47.19,46800.0,37.8099,37.866,37.7457,37.85,46800.0
2005-10-07 15:10:00,47.2,47.22,47.14,47.14,29200.0,37.858,37.8741,37.8099,37.8099,29200.0
2005-10-07 15:20:00,47.15,47.15,47.09,47.11,52200.0,37.8179,37.8179,37.7698,37.7858,52200.0
2005-10-07 15:30:00,47.11,47.13,47.09,47.1,43600.0,37.7858,37.8019,37.7698,37.7778,43600.0
2005-10-07 15:40:00,47.1,47.11,47.0,47.09,73200.0,37.7778,37.7858,37.6976,37.7698,73200.0
2005-10-07 15:50:00,47.08,47.17,47.08,47.12,61700.0,37.7618,37.834,37.7618,37.7939,61700.0
2005-10-10 09:30:00,47.33,47.5,47.2,47.2,60300.0,37.9623,38.0987,37.858,37.858,60300.0
2005-10-10 09:40:00,47.2,47.2,47.0,47.03,36700.0,37.858,37.858,37.6976,37.7217,36700.0
2005-10-10 09:50:00,47.02,47.1,46.78,46.86,81300.0,37.7137,37.7778,37.5212,37.5853,81300.0
2005-10-10 10:00:00,46.87,46.97,46.65,46.66,61900.0,37.5933,37.6735,37.4169,37.4249,61900.0
2005-10-10 10:10:00,46.69,46.71,46.48,46.67,58600.0,37.449,37.465,37.2805,37.4329,58600.0
2005-10-10 10:20:00,46.68,46.72,46.61,46.65,27200.0,37.4409,37.473,37.3848,37.4169,27200.0
2005-10-10 10:30:00,46.64,46.74,46.63,46.71,39900.0,37.4089,37.4891,37.4008,37.465,39900.0
2005-10-10 10:40:00,46.71,46.78,46.7,46.74,70700.0,37.465,37.5212,37.457,37.4891,70700.0
2005-10-10 10:50:00,46.72,46.78,46.7,46.76,26600.0,37.473,37.5212,37.457,37.5051,26600.0
2005-10-10 11:00:00,46.77,46.85,46.77,46.8,40800.0,37.5131,37.5773,37.5131,37.5372,40800.0
2005-10-10 11:10:00,46.77,46.82,46.75,46.77,30100.0,37.5131,37.5532,37.4971,37.5131,30100.0
2005-10-10 11:20:00,46.77,46.81,46.73,46.8,36600.0,37.5131,37.5452,37.4811,37.5372,36600.0
2005-10-10 11:30:00,46.82,46.99,46.82,46.94,31300.0,37.5532,37.6896,37.5532,37.6495,31300.0
2005-10-10 11:40:00,46.95,46.97,46.85,46.86,27300.0,37.6575,37.6735,37.5773,37.5853,27300.0
2005-10-10 11:50:00,46.87,46.92,46.86,46.89,14200.0,37.5933,37.6334,37.5853,37.6094,14200.0
2005-10-10 12:00:00,46.91,47.03,46.9,47.0,21100.0,37.6254,37.7217,37.6174,37.6976,21100.0
2005-10-10 12:10:00,47.04,47.04,46.95,46.95,13300.0,37.7297,37.7297,37.6575,37.6575,13300.0
2005-10-10 12:20:00,46.94,46.98,46.88,46.88,23100.0,37.6495,37.6816,37.6014,37.6014,23100.0
2005-10-10 12:30:00,46.9,46.91,46.78,46.84,37400.0,37.6174,37.6254,37.5212,37.5693,37400.0
2005-10-10 12:40:00,46.83,46.9,46.83,46.86,17600.0,37.5613,37.6174,37.5613,37.5853,17600.0
2005-10-10 12:50:00,46.88,46.95,46.88,46.95,13600.0,37.6014,37.6575,37.6014,37.6575,13600.0
2005-10-10 13:00:00,46.95,46.95,46.9,46.92,7200.0,37.6575,37.6575,37.6174,37.6334,7200.0
2005-10-10 13:10:00,46.93,46.93,46.88,46.91,18400.0,37.6415,37.6415,37.6014,37.6254,18400.0
2005-10-10 13:20:00,46.9,46.91,46.85,46.88,15800.0,37.6174,37.6254,37.5773,37.6014,15800.0
2005-10-10 13:30:00,46.87,46.88,46.82,46.82,21700.0,37.5933,37.6014,37.5532,37.5532,21700.0
2005-10-10 13:40:00,46.83,46.83,46.71,46.71,9500.0,37.5613,37.5613,37.465,37.465,9500.0
2005-10-10 13:50:00,46.71,46.72,46.68,46.71,23900.0,37.465,37.473,37.4409,37.465,23900.0
2005-10-10 14:00:00,46.71,46.71,46.65,46.68,33500.0,37.465,37.465,37.4169,37.4409,33500.0
2005-10-10 14:10:00,46.68,46.73,46.68,46.7,34400.0,37.4409,37.4811,37.4409,37.457,34400.0
2005-10-10 14:20:00,46.68,46.7,46.53,46.53,29700.0,37.4409,37.457,37.3206,37.3206,29700.0
2005-10-10 14:30:00,46.57,46.61,46.55,46.55,17900.0,37.3527,37.3848,37.3367,37.3367,17900.0
2005-10-10 14:40:00,46.55,46.55,46.37,46.37,55100.0,37.3367,37.3367,37.1923,37.1923,55100.0
2005-10-10 14:50:00,46.37,46.58,46.36,46.46,24000.0,37.1923,37.3607,37.1843,37.2645,24000.0
2005-10-10 15:00:00,46.45,46.55,46.39,46.53,18300.0,37.2565,37.3367,37.2083,37.3206,18300.0
2005-10-10 15:10:00,46.54,46.56,46.45,46.52,18400.0,37.3287,37.3447,37.2565,37.3126,18400.0
2005-10-10 15:20:00,46.52,46.59,46.42,46.47,34500.0,37.3126,37.3688,37.2324,37.2725,34500.0
2005-10-10 15:30:00,46.45,46.68,46.39,46.67,54900.0,37.2565,37.4409,37.2083,37.4329,54900.0
2005-10-10 15:40:00,46.68,46.68,46.6,46.63,30800.0,37.4409,37.4409,37.3768,37.4008,30800.0
2005-10-10 15:50:00,46.62,46.64,46.55,46.56,57200.0,37.3928,37.4089,37.3367,37.3447,57200.0
2005-10-11 09:30:00,47.18,47.34,47.07,47.33,64700.0,37.842,37.9703,37.7538,37.9623,64700.0
2005-10-11 09:40:00,47.32,47.4,47.27,47.39,64100.0,37.9543,38.0184,37.9142,38.0104,64100.0
2005-10-11 09:50:00,47.38,47.38,47.15,47.28,87000.0,38.0024,38.0024,37.8179,37.9222,87000.0
2005-10-11 10:00:00,47.28,47.28,46.7,46.74,106200.0,37.9222,37.9222,37.457,37.4891,106200.0
2005-10-11 10:10:00,46.77,46.79,46.52,46.6,77500.0,37.5131,37.5292,37.3126,37.3768,77500.0
2005-10-11 10:20:00,46.59,46.65,46.5,46.57,47500.0,37.3688,37.4169,37.2966,37.3527,47500.0
2005-10-11 10:30:00,46.57,46.67,46.53,46.56,65400.0,37.3527,37.4329,37.3206,37.3447,65400.0
2005-10-11 10:40:00,46.56,46.59,46.45,46.5,53700.0,37.3447,37.3688,37.2565,37.2966,53700.0
2005-10-11 10:50:00,46.51,46.68,46.45,46.67,88700.0,37.3046,37.4409,37.2565,37.4329,88700.0
2005-10-11 11:00:00,46.64,46.67,46.55,46.65,42900.0,37.4089,37.4329,37.3367,37.4169,42900.0
2005-10-11 11:10:00,46.64,46.64,46.55,46.58,28600.0,37.4089,37.4089,37.3367,37.3607,28600.0
2005-10-11 11:20:00,46.57,46.57,46.3,46.31,61000.0,37.3527,37.3527,37.1362,37.1442,61000.0
2005-10-11 11:30:00,46.31,46.38,46.25,46.27,46900.0,37.1442,37.2003,37.0961,37.1121,46900.0
2005-10-11 11:40:00,46.27,46.36,46.23,46.23,31100.0,37.1121,37.1843,37.08,37.08,31100.0
2005-10-11 11:50:00,46.23,46.23,46.08,46.13,51600.0,37.08,37.08,36.9597,36.9998,51600.0
2005-10-11 12:00:00,46.14,46.17,46.12,46.15,27400.0,37.0078,37.0319,36.9918,37.0158,27400.0
2005-10-11 12:10:00,46.14,46.15,45.86,45.88,54400.0,37.0078,37.0158,36.7832,36.7993,54400.0
2005-10-11 12:20:00,45.88,45.97,45.84,45.9,42000.0,36.7993,36.8715,36.7672,36.8153,42000.0
2005-10-11 12:30:00,45.91,45.98,45.88,45.98,44700.0,36.8233,36.8795,36.7993,36.8795,44700.0
2005-10-11 12:40:00,45.98,46.12,45.95,46.08,41200.0,36.8795,36.9918,36.8554,36.9597,41200.0
2005-10-11 12:50:00,46.09,46.09,45.92,46.0,27700.0,36.9677,36.9677,36.8314,36.8955,27700.0
2005-10-11 13:00:00,46.0,46.15,45.97,46.15,26000.0,36.8955,37.0158,36.8715,37.0158,26000.0
2005-10-11 13:10:00,46.16,46.27,46.15,46.2,23800.0,37.0239,37.1121,37.0158,37.056,23800.0
2005-10-11 13:20:00,46.22,46.23,46.11,46.2,20500.0,37.072,37.08,36.9838,37.056,20500.0
2005-10-11 13:30:00,46.2,46.33,46.15,46.3,28100.0,37.056,37.1602,37.0158,37.1362,28100.0
2005-10-11 13:40:00,46.28,46.3,46.25,46.27,19500.0,37.1201,37.1362,37.0961,37.1121,19500.0
2005-10-11 13:50:00,46.27,46.27,46.12,46.17,44100.0,37.1121,37.1121,36.9918,37.0319,44100.0
2005-10-11 14:00:00,46.19,46.27,46.08,46.26,49800.0,37.0479,37.1121,36.9597,37.1041,49800.0
2005-10-11 14:10:00,46.24,46.57,46.24,46.45,61300.0,37.088,37.3527,37.088,37.2565,61300.0
2005-10-11 14:20:00,46.45,46.51,46.22,46.24,68000.0,37.2565,37.3046,37.072,37.088,68000.0
2005-10-11 14:30:00,46.24,46.29,46.0,46.01,123900.0,37.088,37.1281,36.8955,36.9036,123900.0
2005-10-11 14:40:00,46.01,46.16,46.01,46.11,33700.0,36.9036,37.0239,36.9036,36.9838,33700.0
2005-10-11 14:50:00,46.1,46.27,46.0,46.09,116100.0,36.9757,37.1121,36.8955,36.9677,116100.0
2005-10-11 15:00:00,46.11,46.2,46.05,46.15,49700.0,36.9838,37.056,36.9356,37.0158,49700.0
2005-10-11 15:10:00,46.16,46.17,46.07,46.1,46000.0,37.0239,37.0319,36.9517,36.9757,46000.0
2005-10-11 15:20:00,46.1,46.1,45.94,45.97,44600.0,36.9757,36.9757,36.8474,36.8715,44600.0
2005-10-11 15:30:00,45.96,45.99,45.85,45.96,34100.0,36.8635,36.8875,36.7752,36.8635,34100.0
2005-10-11 15:40:00,45.96,46.14,45.96,46.04,97800.0,36.8635,37.0078,36.8635,36.9276,97800.0
2005-10-11 15:50:00,46.02,46.14,46.0,46.05,78100.0,36.9116,37.0078,36.8955,36.9356,78100.0
2005-10-12 09:30:00,45.99,46.31,45.91,45.95,41700.0,36.8875,37.1442,36.8233,36.8554,41700.0
2005-10-12 09:40:00,45.95,46.13,45.73,45.78,82400.0,36.8554,36.9998,36.679,36.7191,82400.0
2005-10-12 09:50:00,45.74,45.97,45.74,45.78,65700.0,36.687,36.8715,36.687,36.7191,65700.0
2005-10-12 10:00:00,45.85,45.91,45.78,45.8,28500.0,36.7752,36.8233,36.7191,36.7351,28500.0
2005-10-12 10:10:00,45.8,45.89,45.75,45.86,33600.0,36.7351,36.8073,36.695,36.7832,33600.0
2005-10-12 10:20:00,45.86,45.86,45.6,45.77,30100.0,36.7832,36.7832,36.5747,36.7111,30100.0
2005-10-12 10:30:00,45.77,45.78,45.65,45.65,26800.0,36.7111,36.7191,36.6148,36.6148,26800.0
2005-10-12 10:40:00,45.65,45.73,45.63,45.67,26300.0,36.6148,36.679,36.5988,36.6308,26300.0
2005-10-12 10:50:00,45.7,45.7,45.47,45.55,50200.0,36.6549,36.6549,36.4704,36.5346,50200.0
2005-10-12 11:00:00,45.55,45.65,45.54,45.62,15800.0,36.5346,36.6148,36.5266,36.5907,15800.0
2005-10-12 11:10:00,45.66,45.72,45.61,45.72,23900.0,36.6228,36.671,36.5827,36.671,23900.0
2005-10-12 11:20:00,45.69,45.74,45.69,45.74,73400.0,36.6469,36.687,36.6469,36.687,73400.0
2005-10-12 11:30:00,45.75,45.87,45.72,45.77,21300.0,36.695,36.7913,36.671,36.7111,21300.0
2005-10-12 11:40:00,45.78,45.81,45.67,45.69,40300.0,36.7191,36.7431,36.6308,36.6469,40300.0
2005-10-12 11:50:00,45.69,45.72,45.65,45.7,21400.0,36.6469,36.671,36.6148,36.6549,21400.0
2005-10-12 12:00:00,45.68,45.81,45.54,45.77,59500.0,36.6389,36.7431,36.5266,36.7111,59500.0
2005-10-12 12:10:00,45.77,45.8,45.67,45.8,26400.0,36.7111,36.7351,36.6308,36.7351,26400.0
2005-10-12 12:20:00,45.78,45.83,45.77,45.81,8600.0,36.7191,36.7592,36.7111,36.7431,8600.0
2005-10-12 12:30:00,45.81,45.85,45.79,45.82,23000.0,36.7431,36.7752,36.7271,36.7512,23000.0
2005-10-12 12:40:00,45.85,45.87,45.74,45.74,16800.0,36.7752,36.7913,36.687,36.687,16800.0
2005-10-12 12:50:00,45.74,45.84,45.73,45.82,19000.0,36.687,36.7672,36.679,36.7512,19000.0
2005-10-12 13:00:00,45.82,45.82,45.77,45.8,16000.0,36.7512,36.7512,36.7111,36.7351,16000.0
2005-10-12 13:10:00,45.8,45.81,45.69,45.8,41300.0,36.7351,36.7431,36.6469,36.7351,41300.0
2005-10-12 13:20:00,45.81,45.82,45.64,45.7,32000.0,36.7431,36.7512,36.6068,36.6549,32000.0
2005-10-12 13:30:00,45.67,45.77,45.66,45.77,21600.0,36.6308,36.7111,36.6228,36.7111,21600.0
2005-10-12 13:40:00,45.78,45.78,45.61,45.66,32600.0,36.7191,36.7191,36.5827,36.6228,32600.0
2005-10-12 13:50:00,45.66,45.74,45.65,45.7,15700.0,36.6228,36.687,36.6148,36.6549,15700.0
2005-10-12 14:00:00,45.71,45.89,45.66,45.83,39100.0,36.6629,36.8073,36.6228,36.7592,39100.0
2005-10-12 14:10:00,45.84,45.86,45.82,45.83,33400.0,36.7672,36.7832,36.7512,36.7592,33400.0
2005-10-12 14:20:00,45.85,45.85,45.68,45.83,47500.0,36.7752,36.7752,36.6389,36.7592,47500.0
2005-10-12 14:30:00,45.81,45.81,45.71,45.8,41500.0,36.7431,36.7431,36.6629,36.7351,41500.0
2005-10-12 14:40:00,45.8,45.88,45.72,45.73,75300.0,36.7351,36.7993,36.671,36.679,75300.0
2005-10-12 14:50:00,45.73,45.88,45.73,45.81,36000.0,36.679,36.7993,36.679,36.7431,36000.0
2005-10-12 15:00:00,45.81,45.86,45.78,45.83,102800.0,36.7431,36.7832,36.7191,36.7592,102800.0
2005-10-12 15:10:00,45.83,45.89,45.8,45.85,51700.0,36.7592,36.8073,36.7351,36.7752,51700.0
2005-10-12 15:20:00,45.85,46.03,45.85,46.0,87800.0,36.7752,36.9196,36.7752,36.8955,87800.0
2005-10-12 15:30:00,46.01,46.12,45.92,45.98,60900.0,36.9036,36.9918,36.8314,36.8795,60900.0
2005-10-12 15:40:00,45.98,46.07,45.94,46.01,141600.0,36.8795,36.9517,36.8474,36.9036,141600.0
2005-10-12 15:50:00,46.04,46.12,45.98,46.06,147900.0,36.9276,36.9918,36.8795,36.9437,147900.0
2005-10-13 09:30:00,45.82,46.4,45.81,46.23,49400.0,36.7512,37.2164,36.7431,37.08,49400.0
2005-10-13 09:40:00,46.34,46.36,46.23,46.3,56000.0,37.1682,37.1843,37.08,37.1362,56000.0
2005-10-13 09:50:00,46.27,46.39,46.15,46.38,23500.0,37.1121,37.2083,37.0158,37.2003,23500.0
2005-10-13 10:00:00,46.38,46.4,46.24,46.28,29000.0,37.2003,37.2164,37.088,37.1201,29000.0
2005-10-13 10:10:00,46.28,46.29,46.16,46.21,14400.0,37.1201,37.1281,37.0239,37.064,14400.0
2005-10-13 10:20:00,46.22,46.26,46.19,46.25,14900.0,37.072,37.1041,37.0479,37.0961,14900.0
2005-10-13 10:30:00,46.26,46.3,46.12,46.14,31000.0,37.1041,37.1362,36.9918,37.0078,31000.0
2005-10-13 10:40:00,46.16,46.18,46.01,46.06,46800.0,37.0239,37.0399,36.9036,36.9437,46800.0
2005-10-13 10:50:00,46.06,46.07,45.9,45.9,19400.0,36.9437,36.9517,36.8153,36.8153,19400.0
2005-10-13 11:00:00,45.92,46.03,45.83,45.84,27500.0,36.8314,36.9196,36.7592,36.7672,27500.0
2005-10-13 11:10:00,45.82,46.0,45.82,46.0,17200.0,36.7512,36.8955,36.7512,36.8955,17200.0
2005-10-13 11:20:00,46.0,46.02,45.91,45.95,24800.0,36.8955,36.9116,36.8233,36.8554,24800.0
2005-10-13 11:30:00,45.96,45.97,45.91,45.97,24500.0,36.8635,36.8715,36.8233,36.8715,24500.0
2005-10-13 11:40:00,45.97,46.02,45.92,45.99,36400.0,36.8715,36.9116,36.8314,36.8875,36400.0
2005-10-13 11:50:00,45.98,46.05,45.82,45.87,35300.0,36.8795,36.9356,36.7512,36.7913,35300.0
2005-10-13 12:00:00,45.88,46.0,45.87,45.87,21700.0,36.7993,36.8955,36.7913,36.7913,21700.0
2005-10-13 12:10:00,45.88,45.91,45.8,45.85,23900.0,36.7993,36.8233,36.7351,36.7752,23900.0
2005-10-13 12:20:00,45.84,45.86,45.6,45.73,21800.0,36.7672,36.7832,36.5747,36.679,21800.0
2005-10-13 12:30:00,45.69,45.84,45.69,45.79,23900.0,36.6469,36.7672,36.6469,36.7271,23900.0
2005-10-13 12:40:00,45.74,46.01,45.74,45.98,16900.0,36.687,36.9036,36.687,36.8795,16900.0
2005-10-13 12:50:00,46.01,46.01,45.89,45.95,10900.0,36.9036,36.9036,36.8073,36.8554,10900.0
2005-10-13 13:00:00,45.94,45.99,45.9,45.93,11500.0,36.8474,36.8875,36.8153,36.8394,11500.0
2005-10-13 13:10:00,45.93,46.04,45.92,46.03,8700.0,36.8394,36.9276,36.8314,36.9196,8700.0
2005-10-13 13:20:00,46.02,46.02,45.93,46.01,44000.0,36.9116,36.9116,36.8394,36.9036,44000.0
2005-10-13 13:30:00,45.99,46.01,45.93,45.93,21900.0,36.8875,36.9036,36.8394,36.8394,21900.0
2005-10-13 13:40:00,45.93,45.93,45.73,45.9,32700.0,36.8394,36.8394,36.679,36.8153,32700.0
2005-10-13 13:50:00,45.87,46.0,45.87,45.99,16700.0,36.7913,36.8955,36.7913,36.8875,16700.0
2005-10-13 14:00:00,45.98,46.06,45.93,46.05,56800.0,36.8795,36.9437,36.8394,36.9356,56800.0
2005-10-13 14:10:00,46.04,46.04,45.9,45.96,25100.0,36.9276,36.9276,36.8153,36.8635,25100.0
2005-10-13 14:20:00,45.94,46.1,45.88,45.9,56600.0,36.8474,36.9757,36.7993,36.8153,56600.0
2005-10-13 14:30:00,45.9,46.12,45.9,46.08,40000.0,36.8153,36.9918,36.8153,36.9597,40000.0
2005-10-13 14:40:00,46.08,46.09,45.94,45.99,39200.0,36.9597,36.9677,36.8474,36.8875,39200.0
2005-10-13 14:50:00,45.99,46.04,45.89,45.96,52700.0,36.8875,36.9276,36.8073,36.8635,52700.0
2005-10-13 15:00:00,45.96,46.04,45.92,46.0,84100.0,36.8635,36.9276,36.8314,36.8955,84100.0
2005-10-13 15:10:00,46.0,46.09,45.98,46.05,75900.0,36.8955,36.9677,36.8795,36.9356,75900.0
2005-10-13 15:20:00,46.05,46.07,45.98,46.01,50800.0,36.9356,36.9517,36.8795,36.9036,50800.0
2005-10-13 15:30:00,46.01,46.02,45.96,46.0,35400.0,36.9036,36.9116,36.8635,36.8955,35400.0
2005-10-13 15:40:00,46.02,46.05,45.98,46.0,41400.0,36.9116,36.9356,36.8795,36.8955,41400.0
2005-10-13 15:50:00,46.03,46.05,45.97,46.0,46800.0,36.9196,36.9356,36.8715,36.8955,46800.0
2005-10-14 09:30:00,46.08,46.3,45.83,45.83,30700.0,36.9597,37.1362,36.7592,36.7592,30700.0
2005-10-14 09:40:00,45.86,45.93,45.72,45.86,34500.0,36.7832,36.8394,36.671,36.7832,34500.0
2005-10-14 09:50:00,45.86,46.09,45.79,46.04,70700.0,36.7832,36.9677,36.7271,36.9276,70700.0
2005-10-14 10:00:00,46.03,46.14,45.95,45.95,56600.0,36.9196,37.0078,36.8554,36.8554,56600.0
2005-10-14 10:10:00,45.91,45.99,45.84,45.86,17000.0,36.8233,36.8875,36.7672,36.7832,17000.0
2005-10-14 10:20:00,45.87,46.02,45.87,45.96,26100.0,36.7913,36.9116,36.7913,36.8635,26100.0
2005-10-14 10:30:00,45.96,46.15,45.87,46.15,45000.0,36.8635,37.0158,36.7913,37.0158,45000.0
2005-10-14 10:40:00,46.16,46.42,46.09,46.41,120000.0,37.0239,37.2324,36.9677,37.2244,120000.0
2005-10-14 10:50:00,46.35,46.39,46.25,46.27,48400.0,37.1763,37.2083,37.0961,37.1121,48400.0
2005-10-14 11:00:00,46.3,46.38,46.27,46.3,25900.0,37.1362,37.2003,37.1121,37.1362,25900.0
2005-10-14 11:10:00,46.3,46.47,46.29,46.47,44700.0,37.1362,37.2725,37.1281,37.2725,44700.0
2005-10-14 11:20:00,46.44,46.47,46.3,46.41,20100.0,37.2484,37.2725,37.1362,37.2244,20100.0
2005-10-14 11:30:00,46.41,46.45,46.38,46.43,46000.0,37.2244,37.2565,37.2003,37.2404,46000.0
2005-10-14 11:40:00,46.44,46.59,46.41,46.52,25200.0,37.2484,37.3688,37.2244,37.3126,25200.0
2005-10-14 11:50:00,46.5,46.59,46.47,46.53,30900.0,37.2966,37.3688,37.2725,37.3206,30900.0
2005-10-14 12:00:00,46.53,46.6,46.5,46.58,25600.0,37.3206,37.3768,37.2966,37.3607,25600.0
2005-10-14 12:10:00,46.57,46.59,46.49,46.5,25400.0,37.3527,37.3688,37.2886,37.2966,25400.0
2005-10-14 12:20:00,46.5,46.52,46.47,46.48,11700.0,37.2966,37.3126,37.2725,37.2805,11700.0
2005-10-14 12:30:00,46.48,46.5,46.44,46.45,6200.0,37.2805,37.2966,37.2484,37.2565,6200.0
2005-10-14 12:40:00,46.46,46.49,46.38,46.39,9000.0,37.2645,37.2886,37.2003,37.2083,9000.0
2005-10-14 12:50:00,46.37,46.4,46.26,46.26,56300.0,37.1923,37.2164,37.1041,37.1041,56300.0
2005-10-14 13:00:00,46.32,46.43,46.31,46.35,16600.0,37.1522,37.2404,37.1442,37.1763,16600.0
2005-10-14 13:10:00,46.35,46.38,46.25,46.36,19100.0,37.1763,37.2003,37.0961,37.1843,19100.0
2005-10-14 13:20:00,46.38,46.4,46.36,46.39,14800.0,37.2003,37.2164,37.1843,37.2083,14800.0
2005-10-14 13:30:00,46.4,46.41,46.35,46.37,9700.0,37.2164,37.2244,37.1763,37.1923,9700.0
2005-10-14 13:40:00,46.37,46.38,46.32,46.34,17900.0,37.1923,37.2003,37.1522,37.1682,17900.0
2005-10-14 13:50:00,46.3,46.39,46.28,46.36,24800.0,37.1362,37.2083,37.1201,37.1843,24800.0
2005-10-14 14:00:00,46.37,46.37,46.25,46.3,13500.0,37.1923,37.1923,37.0961,37.1362,13500.0
2005-10-14 14:10:00,46.3,46.3,46.2,46.23,19200.0,37.1362,37.1362,37.056,37.08,19200.0
2005-10-14 14:20:00,46.23,46.27,46.21,46.24,19900.0,37.08,37.1121,37.064,37.088,19900.0
2005-10-14 14:30:00,46.24,46.25,46.15,46.19,16400.0,37.088,37.0961,37.0158,37.0479,16400.0
2005-10-14 14:40:00,46.19,46.21,46.06,46.08,22900.0,37.0479,37.064,36.9437,36.9597,22900.0
2005-10-14 14:50:00,46.09,46.32,46.09,46.23,57600.0,36.9677,37.1522,36.9677,37.08,57600.0
2005-10-14 15:00:00,46.27,46.3,46.19,46.3,14100.0,37.1121,37.1362,37.0479,37.1362,14100.0
2005-10-14 15:10:00,46.3,46.37,46.26,46.28,28900.0,37.1362,37.1923,37.1041,37.1201,28900.0
2005-10-14 15:20:00,46.28,46.47,46.28,46.42,44300.0,37.1201,37.2725,37.1201,37.2324,44300.0
2005-10-14 15:30:00,46.45,46.48,46.4,46.44,34900.0,37.2565,37.2805,37.2164,37.2484,34900.0
2005-10-14 15:40:00,46.41,46.41,46.3,46.37,41800.0,37.2244,37.2244,37.1362,37.1923,41800.0
2005-10-14 15:50:00,46.39,46.48,46.36,46.45,42400.0,37.2083,37.2805,37.1843,37.2565,42400.0
2005-10-17 09:30:00,46.29,46.43,46.17,46.25,43100.0,37.1281,37.2404,37.0319,37.0961,43100.0
2005-10-17 09:40:00,46.28,46.4,46.15,46.26,76800.0,37.1201,37.2164,37.0158,37.1041,76800.0
2005-10-17 09:50:00,46.29,46.29,46.04,46.1,68300.0,37.1281,37.1281,36.9276,36.9757,68300.0
2005-10-17 10:00:00,46.06,46.24,46.0,46.0,37500.0,36.9437,37.088,36.8955,36.8955,37500.0
2005-10-17 10:10:00,45.98,45.99,45.85,45.94,51500.0,36.8795,36.8875,36.7752,36.8474,51500.0
2005-10-17 10:20:00,45.96,46.0,45.89,45.94,66500.0,36.8635,36.8955,36.8073,36.8474,66500.0
2005-10-17 10:30:00,45.92,46.06,45.9,46.02,37100.0,36.8314,36.9437,36.8153,36.9116,37100.0
2005-10-17 10:40:00,46.03,46.08,45.99,46.05,26700.0,36.9196,36.9597,36.8875,36.9356,26700.0
2005-10-17 10:50:00,46.06,46.08,46.04,46.07,20300.0,36.9437,36.9597,36.9276,36.9517,20300.0
2005-10-17 11:00:00,46.06,46.08,45.99,46.08,22500.0,36.9437,36.9597,36.8875,36.9597,22500.0
2005-10-17 11:10:00,46.09,46.15,46.07,46.11,29300.0,36.9677,37.0158,36.9517,36.9838,29300.0
2005-10-17 11:20:00,46.11,46.11,46.09,46.09,19600.0,36.9838,36.9838,36.9677,36.9677,19600.0
2005-10-17 11:30:00,46.09,46.09,46.06,46.08,31500.0,36.9677,36.9677,36.9437,36.9597,31500.0
2005-10-17 11:40:00,46.09,46.19,46.09,46.18,109500.0,36.9677,37.0479,36.9677,37.0399,109500.0
2005-10-17 11:50:00,46.15,46.18,46.14,46.18,45800.0,37.0158,37.0399,37.0078,37.0399,45800.0
2005-10-17 12:00:00,46.18,46.18,46.13,46.14,23700.0,37.0399,37.0399,36.9998,37.0078,23700.0
2005-10-17 12:10:00,46.15,46.15,46.1,46.11,13500.0,37.0158,37.0158,36.9757,36.9838,13500.0
2005-10-17 12:20:00,46.11,46.22,46.11,46.22,40700.0,36.9838,37.072,36.9838,37.072,40700.0
2005-10-17 12:30:00,46.22,46.23,46.17,46.2,99400.0,37.072,37.08,37.0319,37.056,99400.0
2005-10-17 12:40:00,46.19,46.2,46.06,46.1,38200.0,37.0479,37.056,36.9437,36.9757,38200.0
2005-10-17 12:50:00,46.09,46.13,46.07,46.11,17400.0,36.9677,36.9998,36.9517,36.9838,17400.0
2005-10-17 13:00:00,46.09,46.14,46.06,46.07,41200.0,36.9677,37.0078,36.9437,36.9517,41200.0
2005-10-17 13:10:00,46.07,46.09,46.05,46.06,45900.0,36.9517,36.9677,36.9356,36.9437,45900.0
2005-10-17 13:20:00,46.05,46.1,46.05,46.1,13800.0,36.9356,36.9757,36.9356,36.9757,13800.0
2005-10-17 13:30:00,46.1,46.1,46.03,46.05,32600.0,36.9757,36.9757,36.9196,36.9356,32600.0
2005-10-17 13:40:00,46.06,46.16,46.04,46.1,36100.0,36.9437,37.0239,36.9276,36.9757,36100.0
2005-10-17 13:50:00,46.11,46.12,46.09,46.11,6000.0,36.9838,36.9918,36.9677,36.9838,6000.0
2005-10-17 14:00:00,46.09,46.1,46.01,46.03,16300.0,36.9677,36.9757,36.9036,36.9196,16300.0
2005-10-17 14:10:00,46.03,46.06,46.0,46.0,24200.0,36.9196,36.9437,36.8955,36.8955,24200.0
2005-10-17 14:20:00,46.0,46.01,45.87,45.91,26900.0,36.8955,36.9036,36.7913,36.8233,26900.0
2005-10-17 14:30:00,45.92,46.11,45.9,46.09,67700.0,36.8314,36.9838,36.8153,36.9677,67700.0
2005-10-17 14:40:00,46.09,46.2,46.09,46.15,60600.0,36.9677,37.056,36.9677,37.0158,60600.0
2005-10-17 14:50:00,46.14,46.18,46.12,46.18,23900.0,37.0078,37.0399,36.9918,37.0399,23900.0
2005-10-17 15:00:00,46.19,46.31,46.18,46.23,37000.0,37.0479,37.1442,37.0399,37.08,37000.0
2005-10-17 15:10:00,46.23,46.35,46.22,46.34,55300.0,37.08,37.1763,37.072,37.1682,55300.0
2005-10-17 15:20:00,46.33,46.41,46.26,46.3,67900.0,37.1602,37.2244,37.1041,37.1362,67900.0
2005-10-17 15:30:00,46.3,46.37,46.26,46.35,42700.0,37.1362,37.1923,37.1041,37.1763,42700.0
2005-10-17 15:40:00,46.37,46.73,46.34,46.72,139800.0,37.1923,37.4811,37.1682,37.473,139800.0
2005-10-17 15:50:00,46.72,46.72,46.45,46.47,95600.0,37.473,37.473,37.2565,37.2725,95600.0
2005-10-18 09:30:00,46.55,47.15,46.55,46.93,74100.0,37.3367,37.8179,37.3367,37.6415,74100.0
2005-10-18 09:40:00,46.95,47.15,46.76,47.03,69700.0,37.6575,37.8179,37.5051,37.7217,69700.0
2005-10-18 09:50:00,46.99,47.12,46.82,46.86,108600.0,37.6896,37.7939,37.5532,37.5853,108600.0
2005-10-18 10:00:00,46.86,47.06,46.86,46.94,73400.0,37.5853,37.7457,37.5853,37.6495,73400.0
2005-10-18 10:10:00,46.95,47.03,46.85,46.91,78500.0,37.6575,37.7217,37.5773,37.6254,78500.0
2005-10-18 10:20:00,46.92,46.94,46.79,46.79,53600.0,37.6334,37.6495,37.5292,37.5292,53600.0
2005-10-18 10:30:00,46.79,46.85,46.76,46.79,32200.0,37.5292,37.5773,37.5051,37.5292,32200.0
2005-10-18 10:40:00,46.8,46.94,46.74,46.92,45800.0,37.5372,37.6495,37.4891,37.6334,45800.0
2005-10-18 10:50:00,46.92,46.97,46.83,46.93,79300.0,37.6334,37.6735,37.5613,37.6415,79300.0
2005-10-18 11:00:00,46.93,47.09,46.88,47.06,103100.0,37.6415,37.7698,37.6014,37.7457,103100.0
2005-10-18 11:10:00,47.08,47.15,47.02,47.08,93600.0,37.7618,37.8179,37.7137,37.7618,93600.0
2005-10-18 11:20:00,47.08,47.24,47.06,47.07,79200.0,37.7618,37.8901,37.7457,37.7538,79200.0
2005-10-18 11:30:00,47.07,47.11,46.96,47.02,55300.0,37.7538,37.7858,37.6655,37.7137,55300.0
2005-10-18 11:40:00,47.01,47.12,46.99,47.1,33500.0,37.7056,37.7939,37.6896,37.7778,33500.0
2005-10-18 11:50:00,47.09,47.11,47.04,47.06,25600.0,37.7698,37.7858,37.7297,37.7457,25600.0
2005-10-18 12:00:00,47.06,47.09,47.04,47.05,23500.0,37.7457,37.7698,37.7297,37.7377,23500.0
2005-10-18 12:10:00,47.04,47.04,46.95,47.0,24100.0,37.7297,37.7297,37.6575,37.6976,24100.0
2005-10-18 12:20:00,47.0,47.0,46.83,46.85,32400.0,37.6976,37.6976,37.5613,37.5773,32400.0
2005-10-18 12:30:00,46.87,46.96,46.83,46.93,19000.0,37.5933,37.6655,37.5613,37.6415,19000.0
2005-10-18 12:40:00,46.93,46.95,46.82,46.83,22800.0,37.6415,37.6575,37.5532,37.5613,22800.0
2005-10-18 12:50:00,46.85,46.85,46.75,46.75,19600.0,37.5773,37.5773,37.4971,37.4971,19600.0
2005-10-18 13:00:00,46.76,46.89,46.75,46.83,49300.0,37.5051,37.6094,37.4971,37.5613,49300.0
2005-10-18 13:10:00,46.82,46.89,46.72,46.75,47300.0,37.5532,37.6094,37.473,37.4971,47300.0
2005-10-18 13:20:00,46.75,46.9,46.7,46.88,36000.0,37.4971,37.6174,37.457,37.6014,36000.0
2005-10-18 13:30:00,46.89,46.89,46.72,46.72,43400.0,37.6094,37.6094,37.473,37.473,43400.0
2005-10-18 13:40:00,46.72,46.84,46.7,46.83,43600.0,37.473,37.5693,37.457,37.5613,43600.0
2005-10-18 13:50:00,46.82,46.99,46.82,46.99,30700.0,37.5532,37.6896,37.5532,37.6896,30700.0
2005-10-18 14:00:00,46.99,47.13,46.9,47.12,28500.0,37.6896,37.8019,37.6174,37.7939,28500.0
2005-10-18 14:10:00,47.1,47.23,47.01,47.09,54800.0,37.7778,37.8821,37.7056,37.7698,54800.0
2005-10-18 14:20:00,47.1,47.19,47.06,47.19,46300.0,37.7778,37.85,37.7457,37.85,46300.0
2005-10-18 14:30:00,47.17,47.22,46.98,47.17,76700.0,37.834,37.8741,37.6816,37.834,76700.0
2005-10-18 14:40:00,47.14,47.38,47.14,47.38,68000.0,37.8099,38.0024,37.8099,38.0024,68000.0
2005-10-18 14:50:00,47.38,47.41,47.12,47.24,82800.0,38.0024,38.0265,37.7939,37.8901,82800.0
2005-10-18 15:00:00,47.23,47.27,47.12,47.23,70100.0,37.8821,37.9142,37.7939,37.8821,70100.0
2005-10-18 15:10:00,47.24,47.45,47.14,47.45,33500.0,37.8901,38.0585,37.8099,38.0585,33500.0
2005-10-18 15:20:00,47.35,47.4,47.23,47.27,63500.0,37.9783,38.0184,37.8821,37.9142,63500.0
2005-10-18 15:30:00,47.27,47.35,47.13,47.15,93600.0,37.9142,37.9783,37.8019,37.8179,93600.0
2005-10-18 15:40:00,47.15,47.25,46.9,47.07,110800.0,37.8179,37.8981,37.6174,37.7538,110800.0
2005-10-18 15:50:00,47.07,47.12,46.5,46.51,297200.0,37.7538,37.7939,37.2966,37.3046,297200.0
2005-10-19 09:30:00,43.5,43.5,42.0,42.05,493500.0,34.8903,34.8903,33.6872,33.7273,493500.0
2005-10-19 09:40:00,42.05,42.37,41.31,41.74,746300.0,33.7273,33.984,33.1338,33.4787,746300.0
2005-10-19 09:50:00,41.82,42.36,41.8,42.3,749500.0,33.5429,33.976,33.5268,33.9279,749500.0
2005-10-19 10:00:00,42.25,42.93,42.25,42.88,716400.0,33.8877,34.4332,33.8877,34.3931,716400.0
2005-10-19 10:10:00,42.91,43.14,42.39,42.5,388900.0,34.4171,34.6016,34.0,34.0883,388900.0
2005-10-19 10:20:00,42.51,43.0,42.42,42.94,540400.0,34.0963,34.4893,34.0241,34.4412,540400.0
2005-10-19 10:30:00,42.85,42.99,42.74,42.94,212200.0,34.369,34.4813,34.2808,34.4412,212200.0
2005-10-19 10:40:00,42.94,43.17,42.83,42.85,265400.0,34.4412,34.6257,34.353,34.369,265400.0
2005-10-19 10:50:00,42.85,42.86,42.51,42.62,973100.0,34.369,34.377,34.0963,34.1845,973100.0
2005-10-19 11:00:00,42.6,42.69,42.46,42.51,176100.0,34.1685,34.2407,34.0562,34.0963,176100.0
2005-10-19 11:10:00,42.5,42.65,42.45,42.55,191400.0,34.0883,34.2086,34.0482,34.1284,191400.0
2005-10-19 11:20:00,42.55,42.67,42.53,42.62,101600.0,34.1284,34.2246,34.1123,34.1845,101600.0
2005-10-19 11:30:00,42.62,42.62,42.42,42.5,348100.0,34.1845,34.1845,34.0241,34.0883,348100.0
2005-10-19 11:40:00,42.5,42.5,42.27,42.31,157700.0,34.0883,34.0883,33.9038,33.9359,157700.0
2005-10-19 11:50:00,42.33,42.55,42.3,42.45,124900.0,33.9519,34.1284,33.9279,34.0482,124900.0
2005-10-19 12:00:00,42.45,42.56,42.36,42.39,286100.0,34.0482,34.1364,33.976,34.0,286100.0
2005-10-19 12:10:00,42.39,42.48,42.35,42.41,107900.0,34.0,34.0722,33.968,34.0161,107900.0
2005-10-19 12:20:00,42.41,42.6,42.41,42.51,74100.0,34.0161,34.1685,34.0161,34.0963,74100.0
2005-10-19 12:30:00,42.52,42.68,42.48,42.62,393600.0,34.1043,34.2326,34.0722,34.1845,393600.0
2005-10-19 12:40:00,42.61,42.76,42.56,42.61,98000.0,34.1765,34.2968,34.1364,34.1765,98000.0
2005-10-19 12:50:00,42.62,42.8,42.6,42.75,219100.0,34.1845,34.3289,34.1685,34.2888,219100.0
2005-10-19 13:00:00,42.76,42.76,42.46,42.54,126100.0,34.2968,34.2968,34.0562,34.1203,126100.0
2005-10-19 13:10:00,42.53,42.59,42.41,42.45,142200.0,34.1123,34.1605,34.0161,34.0482,142200.0
2005-10-19 13:20:00,42.45,42.66,42.45,42.58,137400.0,34.0482,34.2166,34.0482,34.1524,137400.0
2005-10-19 13:30:00,42.58,42.6,42.36,42.48,106700.0,34.1524,34.1685,33.976,34.0722,106700.0
2005-10-19 13:40:00,42.47,42.47,42.28,42.34,134300.0,34.0642,34.0642,33.9118,33.9599,134300.0
2005-10-19 13:50:00,42.34,42.37,42.25,42.32,56200.0,33.9599,33.984,33.8877,33.9439,56200.0
2005-10-19 14:00:00,42.31,42.54,42.25,42.5,108400.0,33.9359,34.1203,33.8877,34.0883,108400.0
2005-10-19 14:10:00,42.49,42.57,42.4,42.54,277300.0,34.0802,34.1444,34.0081,34.1203,277300.0
2005-10-19 14:20:00,42.55,42.61,42.26,42.26,237700.0,34.1284,34.1765,33.8958,33.8958,237700.0
2005-10-19 14:30:00,42.27,42.34,42.07,42.11,191800.0,33.9038,33.9599,33.7434,33.7755,191800.0
2005-10-19 14:40:00,42.12,42.13,41.9,42.01,202200.0,33.7835,33.7915,33.607,33.6952,202200.0
2005-10-19 14:50:00,42.02,42.27,41.8,42.22,226100.0,33.7033,33.9038,33.5268,33.8637,226100.0
2005-10-19 15:00:00,42.23,42.24,41.97,42.07,136300.0,33.8717,33.8797,33.6632,33.7434,136300.0
2005-10-19 15:10:00,42.07,42.11,41.92,41.93,311900.0,33.7434,33.7755,33.6231,33.6311,311900.0
2005-10-19 15:20:00,41.94,42.21,41.9,42.02,263500.0,33.6391,33.8557,33.607,33.7033,263500.0
2005-10-19 15:30:00,42.01,42.16,42.01,42.07,295200.0,33.6952,33.8156,33.6952,33.7434,295200.0
2005-10-19 15:40:00,42.07,42.45,42.06,42.36,345800.0,33.7434,34.0482,33.7354,33.976,345800.0
2005-10-19 15:50:00,42.25,42.36,42.25,42.31,553200.0,33.8877,33.976,33.8877,33.9359,553200.0
2005-10-20 09:30:00,42.3,42.38,42.13,42.32,396600.0,33.9279,33.992,33.7915,33.9439,396600.0
2005-10-20 09:40:00,42.32,42.74,42.32,42.59,480300.0,33.9439,34.2808,33.9439,34.1605,480300.0
2005-10-20 09:50:00,42.6,42.62,42.15,42.24,171700.0,34.1685,34.1845,33.8075,33.8797,171700.0
2005-10-20 10:00:00,42.24,42.3,42.07,42.15,169500.0,33.8797,33.9279,33.7434,33.8075,169500.0
2005-10-20 10:10:00,42.15,42.21,42.12,42.19,168100.0,33.8075,33.8557,33.7835,33.8396,168100.0
2005-10-20 10:20:00,42.19,42.23,42.12,42.14,101700.0,33.8396,33.8717,33.7835,33.7995,101700.0
2005-10-20 10:30:00,42.14,42.2,42.1,42.1,122800.0,33.7995,33.8476,33.7674,33.7674,122800.0
2005-10-20 10:40:00,42.07,42.11,41.87,41.91,174700.0,33.7434,33.7755,33.583,33.615,174700.0
2005-10-20 10:50:00,41.91,42.01,41.85,41.96,83100.0,33.615,33.6952,33.5669,33.6551,83100.0
2005-10-20 11:00:00,41.98,42.04,41.9,41.98,93000.0,33.6712,33.7193,33.607,33.6712,93000.0
2005-10-20 11:10:00,42.0,42.02,41.81,41.81,140600.0,33.6872,33.7033,33.5348,33.5348,140600.0
2005-10-20 11:20:00,41.8,41.8,41.55,41.78,124000.0,33.5268,33.5268,33.3263,33.5108,124000.0
2005-10-20 11:30:00,41.78,41.78,41.52,41.58,119400.0,33.5108,33.5108,33.3022,33.3504,119400.0
2005-10-20 11:40:00,41.57,41.62,41.55,41.56,135700.0,33.3423,33.3824,33.3263,33.3343,135700.0
2005-10-20 11:50:00,41.56,41.57,40.5,40.95,256100.0,33.3343,33.3423,32.4841,32.845,256100.0
2005-10-20 12:00:00,40.95,41.25,40.95,40.98,214200.0,32.845,33.0857,32.845,32.8691,214200.0
2005-10-20 12:10:00,40.98,41.21,40.94,41.07,149600.0,32.8691,33.0536,32.837,32.9413,149600.0
2005-10-20 12:20:00,41.07,41.12,41.02,41.08,63900.0,32.9413,32.9814,32.9012,32.9493,63900.0
2005-10-20 12:30:00,41.08,41.08,40.79,40.86,155900.0,32.9493,32.9493,32.7167,32.7729,155900.0
2005-10-20 12:40:00,40.88,40.92,40.79,40.85,173900.0,32.7889,32.821,32.7167,32.7648,173900.0
2005-10-20 12:50:00,40.85,40.87,40.69,40.75,91600.0,32.7648,32.7809,32.6365,32.6846,91600.0
2005-10-20 13:00:00,40.75,40.75,40.66,40.72,121900.0,32.6846,32.6846,32.6124,32.6606,121900.0
2005-10-20 13:10:00,40.71,40.81,40.7,40.79,128100.0,32.6525,32.7328,32.6445,32.7167,128100.0
2005-10-20 13:20:00,40.79,40.92,40.77,40.88,64000.0,32.7167,32.821,32.7007,32.7889,64000.0
2005-10-20 13:30:00,40.88,40.89,40.79,40.83,64100.0,32.7889,32.7969,32.7167,32.7488,64100.0
2005-10-20 13:40:00,40.84,40.86,40.78,40.8,54700.0,32.7568,32.7729,32.7087,32.7247,54700.0
2005-10-20 13:50:00,40.8,40.93,40.75,40.93,103700.0,32.7247,32.829,32.6846,32.829,103700.0
2005-10-20 14:00:00,40.93,40.98,40.77,40.87,79600.0,32.829,32.8691,32.7007,32.7809,79600.0
2005-10-20 14:10:00,40.87,40.89,40.65,40.76,94000.0,32.7809,32.7969,32.6044,32.6927,94000.0
2005-10-20 14:20:00,40.75,40.86,40.69,40.82,74400.0,32.6846,32.7729,32.6365,32.7408,74400.0
2005-10-20 14:30:00,40.81,40.97,40.8,40.96,83100.0,32.7328,32.8611,32.7247,32.8531,83100.0
2005-10-20 14:40:00,40.96,41.11,40.88,40.94,96600.0,32.8531,32.9734,32.7889,32.837,96600.0
2005-10-20 14:50:00,40.91,40.94,40.68,40.68,84300.0,32.813,32.837,32.6285,32.6285,84300.0
2005-10-20 15:00:00,40.69,40.8,40.6,40.77,74900.0,32.6365,32.7247,32.5643,32.7007,74900.0
2005-10-20 15:10:00,40.76,40.76,40.5,40.52,83400.0,32.6927,32.6927,32.4841,32.5002,83400.0
2005-10-20 15:20:00,40.5,40.54,40.28,40.32,132200.0,32.4841,32.5162,32.3077,32.3397,132200.0
2005-10-20 15:30:00,40.33,40.8,40.32,40.69,146000.0,32.3478,32.7247,32.3397,32.6365,146000.0
2005-10-20 15:40:00,40.68,40.75,40.56,40.68,101900.0,32.6285,32.6846,32.5322,32.6285,101900.0
2005-10-20 15:50:00,40.68,40.69,40.6,40.61,191900.0,32.6285,32.6365,32.5643,32.5723,191900.0
2005-10-21 09:30:00,40.6,40.94,40.25,40.25,310900.0,32.5643,32.837,32.2836,32.2836,310900.0
2005-10-21 09:40:00,40.25,40.67,39.91,40.4,158900.0,32.2836,32.6205,32.0109,32.4039,158900.0
2005-10-21 09:50:00,40.2,40.87,40.2,40.63,164000.0,32.2435,32.7809,32.2435,32.5884,164000.0
2005-10-21 10:00:00,40.63,40.7,40.2,40.32,64800.0,32.5884,32.6445,32.2435,32.3397,64800.0
2005-10-21 10:10:00,40.32,40.56,40.25,40.39,157000.0,32.3397,32.5322,32.2836,32.3959,157000.0
2005-10-21 10:20:00,40.37,40.4,40.17,40.39,132200.0,32.3798,32.4039,32.2194,32.3959,132200.0
2005-10-21 10:30:00,40.39,40.52,40.36,40.43,89400.0,32.3959,32.5002,32.3718,32.428,89400.0
2005-10-21 10:40:00,40.43,40.5,40.37,40.45,139100.0,32.428,32.4841,32.3798,32.444,139100.0
2005-10-21 10:50:00,40.46,40.55,40.45,40.45,132900.0,32.452,32.5242,32.444,32.444,132900.0
2005-10-21 11:00:00,40.45,40.55,40.45,40.5,210200.0,32.444,32.5242,32.444,32.4841,210200.0
2005-10-21 11:10:00,40.51,40.52,40.45,40.47,80200.0,32.4921,32.5002,32.444,32.4601,80200.0
2005-10-21 11:20:00,40.47,40.5,40.42,40.5,67100.0,32.4601,32.4841,32.4199,32.4841,67100.0
2005-10-21 11:30:00,40.5,40.52,40.4,40.45,136300.0,32.4841,32.5002,32.4039,32.444,136300.0
2005-10-21 11:40:00,40.45,40.49,40.4,40.45,64600.0,32.444,32.4761,32.4039,32.444,64600.0
2005-10-21 11:50:00,40.46,40.48,40.01,40.18,106500.0,32.452,32.4681,32.0911,32.2274,106500.0
2005-10-21 12:00:00,40.2,40.21,40.0,40.02,154800.0,32.2435,32.2515,32.0831,32.0991,154800.0
2005-10-21 12:10:00,40.02,40.16,39.99,40.09,78900.0,32.0991,32.2114,32.0751,32.1553,78900.0
2005-10-21 12:20:00,40.09,40.12,40.02,40.04,58700.0,32.1553,32.1793,32.0991,32.1152,58700.0
2005-10-21 12:30:00,40.04,40.09,40.0,40.01,113100.0,32.1152,32.1553,32.0831,32.0911,113100.0
2005-10-21 12:40:00,40.03,40.03,39.91,40.0,53000.0,32.1071,32.1071,32.0109,32.0831,53000.0
2005-10-21 12:50:00,40.0,40.15,39.95,40.11,136600.0,32.0831,32.2034,32.043,32.1713,136600.0
2005-10-21 13:00:00,40.11,40.15,40.06,40.15,41600.0,32.1713,32.2034,32.1312,32.2034,41600.0
2005-10-21 13:10:00,40.14,40.2,40.12,40.16,33200.0,32.1954,32.2435,32.1793,32.2114,33200.0
2005-10-21 13:20:00,40.16,40.17,40.03,40.09,53600.0,32.2114,32.2194,32.1071,32.1553,53600.0
2005-10-21 13:30:00,40.09,40.25,40.07,40.25,139500.0,32.1553,32.2836,32.1392,32.2836,139500.0
2005-10-21 13:40:00,40.25,40.27,40.17,40.2,86000.0,32.2836,32.2996,32.2194,32.2435,86000.0
2005-10-21 13:50:00,40.19,40.37,40.19,40.35,78100.0,32.2355,32.3798,32.2355,32.3638,78100.0
2005-10-21 14:00:00,40.35,40.39,40.32,40.35,57600.0,32.3638,32.3959,32.3397,32.3638,57600.0
2005-10-21 14:10:00,40.35,40.42,40.35,40.42,58000.0,32.3638,32.4199,32.3638,32.4199,58000.0
2005-10-21 14:20:00,40.41,40.51,40.4,40.5,95500.0,32.4119,32.4921,32.4039,32.4841,95500.0
2005-10-21 14:30:00,40.51,40.72,40.51,40.54,151000.0,32.4921,32.6606,32.4921,32.5162,151000.0
2005-10-21 14:40:00,40.52,40.67,40.52,40.61,87700.0,32.5002,32.6205,32.5002,32.5723,87700.0
2005-10-21 14:50:00,40.6,40.62,40.54,40.56,72000.0,32.5643,32.5804,32.5162,32.5322,72000.0
2005-10-21 15:00:00,40.55,40.65,40.52,40.64,83800.0,32.5242,32.6044,32.5002,32.5964,83800.0
2005-10-21 15:10:00,40.64,40.68,40.59,40.63,67700.0,32.5964,32.6285,32.5563,32.5884,67700.0
2005-10-21 15:20:00,40.64,40.66,40.57,40.58,67100.0,32.5964,32.6124,32.5403,32.5483,67100.0
2005-10-21 15:30:00,40.58,40.65,40.55,40.64,195300.0,32.5483,32.6044,32.5242,32.5964,195300.0
2005-10-21 15:40:00,40.64,40.85,40.61,40.85,166100.0,32.5964,32.7648,32.5723,32.7648,166100.0
2005-10-21 15:50:00,40.85,41.01,40.8,40.92,417800.0,32.7648,32.8932,32.7247,32.821,417800.0
2005-10-24 09:30:00,41.1,41.55,41.1,41.22,141700.0,32.9654,33.3263,32.9654,33.0616,141700.0
2005-10-24 09:40:00,41.21,41.22,41.05,41.22,119200.0,33.0536,33.0616,32.9253,33.0616,119200.0
2005-10-24 09:50:00,41.23,41.48,41.17,41.47,182500.0,33.0696,33.2701,33.0215,33.2621,182500.0
2005-10-24 10:00:00,41.48,41.49,41.24,41.46,135300.0,33.2701,33.2782,33.0776,33.2541,135300.0
2005-10-24 10:10:00,41.45,41.47,41.35,41.37,83600.0,33.2461,33.2621,33.1659,33.1819,83600.0
2005-10-24 10:20:00,41.37,41.47,41.27,41.31,76400.0,33.1819,33.2621,33.1017,33.1338,76400.0
2005-10-24 10:30:00,41.31,41.38,41.19,41.2,141500.0,33.1338,33.1899,33.0375,33.0456,141500.0
2005-10-24 10:40:00,41.23,41.3,41.1,41.16,93500.0,33.0696,33.1258,32.9654,33.0135,93500.0
2005-10-24 10:50:00,41.15,41.15,40.94,41.04,130600.0,33.0055,33.0055,32.837,32.9172,130600.0
2005-10-24 11:00:00,41.06,41.19,40.99,41.11,64300.0,32.9333,33.0375,32.8771,32.9734,64300.0
2005-10-24 11:10:00,41.1,41.1,40.96,41.07,44300.0,32.9654,32.9654,32.8531,32.9413,44300.0
2005-10-24 11:20:00,41.06,41.26,41.06,41.24,86700.0,32.9333,33.0937,32.9333,33.0776,86700.0
2005-10-24 11:30:00,41.21,41.25,41.0,41.09,89500.0,33.0536,33.0857,32.8852,32.9573,89500.0
2005-10-24 11:40:00,41.08,41.18,41.08,41.13,50400.0,32.9493,33.0295,32.9493,32.9894,50400.0
2005-10-24 11:50:00,41.13,41.15,40.96,41.06,76300.0,32.9894,33.0055,32.8531,32.9333,76300.0
2005-10-24 12:00:00,41.05,41.17,41.03,41.17,28000.0,32.9253,33.0215,32.9092,33.0215,28000.0
2005-10-24 12:10:00,41.16,41.16,41.01,41.13,30600.0,33.0135,33.0135,32.8932,32.9894,30600.0
2005-10-24 12:20:00,41.11,41.13,41.01,41.02,39500.0,32.9734,32.9894,32.8932,32.9012,39500.0
2005-10-24 12:30:00,41.02,41.2,40.94,41.19,120000.0,32.9012,33.0456,32.837,33.0375,120000.0
2005-10-24 12:40:00,41.19,41.62,41.17,41.58,175500.0,33.0375,33.3824,33.0215,33.3504,175500.0
2005-10-24 12:50:00,41.58,41.72,41.46,41.47,106400.0,33.3504,33.4626,33.2541,33.2621,106400.0
2005-10-24 13:00:00,41.47,41.48,41.41,41.44,46000.0,33.2621,33.2701,33.214,33.2381,46000.0
2005-10-24 13:10:00,41.47,41.52,41.4,41.43,65100.0,33.2621,33.3022,33.206,33.23,65100.0
2005-10-24 13:20:00,41.44,41.44,41.26,41.31,67900.0,33.2381,33.2381,33.0937,33.1338,67900.0
2005-10-24 13:30:00,41.3,41.3,41.2,41.25,80000.0,33.1258,33.1258,33.0456,33.0857,80000.0
2005-10-24 13:40:00,41.25,41.26,41.15,41.18,86400.0,33.0857,33.0937,33.0055,33.0295,86400.0
2005-10-24 13:50:00,41.18,41.19,40.99,41.06,91600.0,33.0295,33.0375,32.8771,32.9333,91600.0
2005-10-24 14:00:00,41.07,41.17,41.07,41.1,135300.0,32.9413,33.0215,32.9413,32.9654,135300.0
2005-10-24 14:10:00,41.1,41.14,41.05,41.1,56300.0,32.9654,32.9974,32.9253,32.9654,56300.0
2005-10-24 14:20:00,41.1,41.17,41.09,41.16,31100.0,32.9654,33.0215,32.9573,33.0135,31100.0
2005-10-24 14:30:00,41.16,41.2,41.13,41.14,27200.0,33.0135,33.0456,32.9894,32.9974,27200.0
2005-10-24 14:40:00,41.14,41.15,41.04,41.06,39500.0,32.9974,33.0055,32.9172,32.9333,39500.0
2005-10-24 14:50:00,41.08,41.08,40.94,41.04,57600.0,32.9493,32.9493,32.837,32.9172,57600.0
2005-10-24 15:00:00,41.04,41.17,41.02,41.14,72800.0,32.9172,33.0215,32.9012,32.9974,72800.0
2005-10-24 15:10:00,41.14,41.24,41.14,41.21,84800.0,32.9974,33.0776,32.9974,33.0536,84800.0
2005-10-24 15:20:00,41.22,41.23,41.1,41.14,33800.0,33.0616,33.0696,32.9654,32.9974,33800.0
2005-10-24 15:30:00,41.13,41.2,41.13,41.2,55900.0,32.9894,33.0456,32.9894,33.0456,55900.0
2005-10-24 15:40:00,41.2,41.23,41.13,41.18,42400.0,33.0456,33.0696,32.9894,33.0295,42400.0
2005-10-24 15:50:00,41.18,41.35,41.18,41.33,100100.0,33.0295,33.1659,33.0295,33.1498,100100.0
2005-10-25 09:30:00,41.39,41.5,41.35,41.43,52200.0,33.198,33.2862,33.1659,33.23,52200.0
2005-10-25 09:40:00,41.45,41.66,41.39,41.57,60200.0,33.2461,33.4145,33.198,33.3423,60200.0
2005-10-25 09:50:00,41.59,41.67,41.4,41.43,48000.0,33.3584,33.4225,33.206,33.23,48000.0
2005-10-25 10:00:00,41.41,41.62,41.39,41.46,59100.0,33.214,33.3824,33.198,33.2541,59100.0
2005-10-25 10:10:00,41.46,41.5,41.39,41.49,34600.0,33.2541,33.2862,33.198,33.2782,34600.0
2005-10-25 10:20:00,41.5,41.5,41.44,41.48,49400.0,33.2862,33.2862,33.2381,33.2701,49400.0
2005-10-25 10:30:00,41.48,41.53,41.45,41.46,50700.0,33.2701,33.3103,33.2461,33.2541,50700.0
2005-10-25 10:40:00,41.46,41.49,41.39,41.39,46300.0,33.2541,33.2782,33.198,33.198,46300.0
2005-10-25 10:50:00,41.4,41.43,41.29,41.29,34100.0,33.206,33.23,33.1178,33.1178,34100.0
2005-10-25 11:00:00,41.34,41.36,41.27,41.27,22800.0,33.1579,33.1739,33.1017,33.1017,22800.0
2005-10-25 11:10:00,41.27,41.3,41.05,41.09,45300.0,33.1017,33.1258,32.9253,32.9573,45300.0
2005-10-25 11:20:00,41.06,41.1,41.02,41.02,27100.0,32.9333,32.9654,32.9012,32.9012,27100.0
2005-10-25 11:30:00,41.03,41.14,41.0,41.11,32800.0,32.9092,32.9974,32.8852,32.9734,32800.0
2005-10-25 11:40:00,41.14,41.19,41.12,41.18,27200.0,32.9974,33.0375,32.9814,33.0295,27200.0
2005-10-25 11:50:00,41.18,41.24,41.17,41.23,33500.0,33.0295,33.0776,33.0215,33.0696,33500.0
2005-10-25 12:00:00,41.3,41.36,41.28,41.34,50500.0,33.1258,33.1739,33.1097,33.1579,50500.0
2005-10-25 12:10:00,41.34,41.45,41.34,41.41,24500.0,33.1579,33.2461,33.1579,33.214,24500.0
2005-10-25 12:20:00,41.4,41.42,41.33,41.33,25800.0,33.206,33.222,33.1498,33.1498,25800.0
2005-10-25 12:30:00,41.37,41.41,41.32,41.36,20800.0,33.1819,33.214,33.1418,33.1739,20800.0
2005-10-25 12:40:00,41.36,41.42,41.35,41.35,40700.0,33.1739,33.222,33.1659,33.1659,40700.0
2005-10-25 12:50:00,41.35,41.4,41.33,41.37,53400.0,33.1659,33.206,33.1498,33.1819,53400.0
2005-10-25 13:00:00,41.38,41.4,41.33,41.34,51700.0,33.1899,33.206,33.1498,33.1579,51700.0
2005-10-25 13:10:00,41.34,41.38,41.31,41.38,19800.0,33.1579,33.1899,33.1338,33.1899,19800.0
2005-10-25 13:20:00,41.37,41.39,41.3,41.31,21700.0,33.1819,33.198,33.1258,33.1338,21700.0
2005-10-25 13:30:00,41.3,41.31,41.19,41.19,21200.0,33.1258,33.1338,33.0375,33.0375,21200.0
2005-10-25 13:40:00,41.19,41.25,41.15,41.25,18000.0,33.0375,33.0857,33.0055,33.0857,18000.0
2005-10-25 13:50:00,41.26,41.28,41.16,41.16,23800.0,33.0937,33.1097,33.0135,33.0135,23800.0
2005-10-25 14:00:00,41.17,41.2,41.08,41.14,27100.0,33.0215,33.0456,32.9493,32.9974,27100.0
2005-10-25 14:10:00,41.16,41.21,41.1,41.14,21100.0,33.0135,33.0536,32.9654,32.9974,21100.0
2005-10-25 14:20:00,41.14,41.14,41.01,41.1,29100.0,32.9974,32.9974,32.8932,32.9654,29100.0
2005-10-25 14:30:00,41.11,41.12,41.01,41.07,49600.0,32.9734,32.9814,32.8932,32.9413,49600.0
2005-10-25 14:40:00,41.06,41.1,40.98,41.06,55300.0,32.9333,32.9654,32.8691,32.9333,55300.0
2005-10-25 14:50:00,41.07,41.1,41.05,41.09,27000.0,32.9413,32.9654,32.9253,32.9573,27000.0
2005-10-25 15:00:00,41.09,41.17,41.06,41.08,65700.0,32.9573,33.0215,32.9333,32.9493,65700.0
2005-10-25 15:10:00,41.08,41.11,41.05,41.05,88800.0,32.9493,32.9734,32.9253,32.9253,88800.0
2005-10-25 15:20:00,41.05,41.25,41.05,41.25,165400.0,32.9253,33.0857,32.9253,33.0857,165400.0
2005-10-25 15:30:00,41.21,41.26,41.11,41.19,114200.0,33.0536,33.0937,32.9734,33.0375,114200.0
2005-10-25 15:40:00,41.22,41.26,41.13,41.22,198800.0,33.0616,33.0937,32.9894,33.0616,198800.0
2005-10-25 15:50:00,41.25,41.26,41.14,41.17,91400.0,33.0857,33.0937,32.9974,33.0215,91400.0
2005-10-26 09:30:00,41.3,41.45,41.05,41.15,141300.0,33.1258,33.2461,32.9253,33.0055,141300.0
2005-10-26 09:40:00,41.15,41.3,41.0,41.2,128600.0,33.0055,33.1258,32.8852,33.0456,128600.0
2005-10-26 09:50:00,41.26,41.37,41.16,41.2,94400.0,33.0937,33.1819,33.0135,33.0456,94400.0
2005-10-26 10:00:00,41.2,41.3,41.13,41.24,103800.0,33.0456,33.1258,32.9894,33.0776,103800.0
2005-10-26 10:10:00,41.24,41.51,41.24,41.4,83300.0,33.0776,33.2942,33.0776,33.206,83300.0
2005-10-26 10:20:00,41.4,41.45,41.2,41.23,64100.0,33.206,33.2461,33.0456,33.0696,64100.0
2005-10-26 10:30:00,41.25,41.27,41.02,41.02,92800.0,33.0857,33.1017,32.9012,32.9012,92800.0
2005-10-26 10:40:00,41.03,41.06,40.97,41.02,73700.0,32.9092,32.9333,32.8611,32.9012,73700.0
2005-10-26 10:50:00,41.02,41.17,41.02,41.08,84400.0,32.9012,33.0215,32.9012,32.9493,84400.0
2005-10-26 11:00:00,41.09,41.1,40.98,41.06,53800.0,32.9573,32.9654,32.8691,32.9333,53800.0
2005-10-26 11:10:00,41.06,41.12,41.05,41.07,46800.0,32.9333,32.9814,32.9253,32.9413,46800.0
2005-10-26 11:20:00,41.07,41.23,41.04,41.2,49700.0,32.9413,33.0696,32.9172,33.0456,49700.0
2005-10-26 11:30:00,41.2,41.35,41.16,41.3,122200.0,33.0456,33.1659,33.0135,33.1258,122200.0
2005-10-26 11:40:00,41.3,41.3,41.12,41.19,83000.0,33.1258,33.1258,32.9814,33.0375,83000.0
2005-10-26 11:50:00,41.19,41.26,41.13,41.16,38100.0,33.0375,33.0937,32.9894,33.0135,38100.0
2005-10-26 12:00:00,41.16,41.16,41.04,41.11,29300.0,33.0135,33.0135,32.9172,32.9734,29300.0
2005-10-26 12:10:00,41.12,41.12,41.01,41.04,37000.0,32.9814,32.9814,32.8932,32.9172,37000.0
2005-10-26 12:20:00,41.04,41.16,41.02,41.05,77600.0,32.9172,33.0135,32.9012,32.9253,77600.0
2005-10-26 12:30:00,41.05,41.15,41.02,41.09,35800.0,32.9253,33.0055,32.9012,32.9573,35800.0
2005-10-26 12:40:00,41.09,41.15,41.06,41.12,22500.0,32.9573,33.0055,32.9333,32.9814,22500.0
2005-10-26 12:50:00,41.12,41.14,41.09,41.1,30100.0,32.9814,32.9974,32.9573,32.9654,30100.0
2005-10-26 13:00:00,41.1,41.1,41.0,41.02,23900.0,32.9654,32.9654,32.8852,32.9012,23900.0
2005-10-26 13:10:00,41.03,41.03,40.66,40.67,163100.0,32.9092,32.9092,32.6124,32.6205,163100.0
2005-10-26 13:20:00,40.7,40.74,40.53,40.71,128500.0,32.6445,32.6766,32.5082,32.6525,128500.0
2005-10-26 13:30:00,40.74,40.78,40.57,40.57,67100.0,32.6766,32.7087,32.5403,32.5403,67100.0
2005-10-26 13:40:00,40.58,40.6,40.35,40.35,85800.0,32.5483,32.5643,32.3638,32.3638,85800.0
2005-10-26 13:50:00,40.35,40.5,40.32,40.42,105700.0,32.3638,32.4841,32.3397,32.4199,105700.0
2005-10-26 14:00:00,40.44,40.57,40.41,40.46,90000.0,32.436,32.5403,32.4119,32.452,90000.0
2005-10-26 14:10:00,40.46,40.55,40.44,40.48,120000.0,32.452,32.5242,32.436,32.4681,120000.0
2005-10-26 14:20:00,40.49,40.53,40.37,40.39,107300.0,32.4761,32.5082,32.3798,32.3959,107300.0
2005-10-26 14:30:00,40.39,40.43,40.17,40.23,135200.0,32.3959,32.428,32.2194,32.2676,135200.0
2005-10-26 14:40:00,40.24,40.25,40.1,40.22,172800.0,32.2756,32.2836,32.1633,32.2595,172800.0
2005-10-26 14:50:00,40.23,40.32,40.16,40.28,91300.0,32.2676,32.3397,32.2114,32.3077,91300.0
2005-10-26 15:00:00,40.3,40.48,40.26,40.44,83500.0,32.3237,32.4681,32.2916,32.436,83500.0
2005-10-26 15:10:00,40.43,40.5,40.4,40.48,91900.0,32.428,32.4841,32.4039,32.4681,91900.0
2005-10-26 15:20:00,40.48,40.57,40.48,40.51,96900.0,32.4681,32.5403,32.4681,32.4921,96900.0
2005-10-26 15:30:00,40.52,40.52,40.41,40.46,195400.0,32.5002,32.5002,32.4119,32.452,195400.0
2005-10-26 15:40:00,40.46,40.46,40.35,40.41,95100.0,32.452,32.452,32.3638,32.4119,95100.0
2005-10-26 15:50:00,40.41,40.43,40.35,40.4,140800.0,32.4119,32.428,32.3638,32.4039,140800.0
2005-10-27 09:30:00,40.55,40.55,40.25,40.27,84400.0,32.5242,32.5242,32.2836,32.2996,84400.0
2005-10-27 09:40:00,40.27,40.29,39.9,40.04,98700.0,32.2996,32.3157,32.0029,32.1152,98700.0
2005-10-27 09:50:00,40.05,40.23,40.05,40.13,86100.0,32.1232,32.2676,32.1232,32.1873,86100.0
2005-10-27 10:00:00,40.14,40.16,39.99,40.05,147400.0,32.1954,32.2114,32.0751,32.1232,147400.0
2005-10-27 10:10:00,40.06,40.06,39.86,39.91,179800.0,32.1312,32.1312,31.9708,32.0109,179800.0
2005-10-27 10:20:00,39.92,39.92,39.74,39.78,131700.0,32.0189,32.0189,31.8745,31.9066,131700.0
2005-10-27 10:30:00,39.78,39.81,39.74,39.79,130100.0,31.9066,31.9307,31.8745,31.9146,130100.0
2005-10-27 10:40:00,39.77,39.9,39.75,39.84,110700.0,31.8986,32.0029,31.8826,31.9547,110700.0
2005-10-27 10:50:00,39.85,39.97,39.78,39.95,44600.0,31.9628,32.059,31.9066,32.043,44600.0
2005-10-27 11:00:00,39.95,40.07,39.92,39.96,105600.0,32.043,32.1392,32.0189,32.051,105600.0
2005-10-27 11:10:00,39.95,39.97,39.86,39.95,65200.0,32.043,32.059,31.9708,32.043,65200.0
2005-10-27 11:20:00,39.95,39.99,39.93,39.96,66600.0,32.043,32.0751,32.0269,32.051,66600.0
2005-10-27 11:30:00,39.96,40.08,39.95,40.08,112800.0,32.051,32.1472,32.043,32.1472,112800.0
2005-10-27 11:40:00,40.08,40.15,40.04,40.07,106700.0,32.1472,32.2034,32.1152,32.1392,106700.0
2005-10-27 11:50:00,40.07,40.14,40.03,40.09,27700.0,32.1392,32.1954,32.1071,32.1553,27700.0
2005-10-27 12:00:00,40.09,40.14,40.02,40.1,44900.0,32.1553,32.1954,32.0991,32.1633,44900.0
2005-10-27 12:10:00,40.1,40.18,40.05,40.09,136600.0,32.1633,32.2274,32.1232,32.1553,136600.0
2005-10-27 12:20:00,40.08,40.1,40.04,40.07,43600.0,32.1472,32.1633,32.1152,32.1392,43600.0
2005-10-27 12:30:00,40.07,40.18,40.04,40.1,88600.0,32.1392,32.2274,32.1152,32.1633,88600.0
2005-10-27 12:40:00,40.1,40.14,40.1,40.12,28200.0,32.1633,32.1954,32.1633,32.1793,28200.0
2005-10-27 12:50:00,40.13,40.19,40.09,40.15,68800.0,32.1873,32.2355,32.1553,32.2034,68800.0
2005-10-27 13:00:00,40.12,40.26,40.11,40.26,66200.0,32.1793,32.2916,32.1713,32.2916,66200.0
2005-10-27 13:10:00,40.27,40.3,40.2,40.2,48400.0,32.2996,32.3237,32.2435,32.2435,48400.0
2005-10-27 13:20:00,40.2,40.22,40.17,40.19,41800.0,32.2435,32.2595,32.2194,32.2355,41800.0
2005-10-27 13:30:00,40.19,40.23,40.17,40.18,46700.0,32.2355,32.2676,32.2194,32.2274,46700.0
2005-10-27 13:40:00,40.18,40.2,40.14,40.19,41500.0,32.2274,32.2435,32.1954,32.2355,41500.0
2005-10-27 13:50:00,40.19,40.24,40.17,40.19,60000.0,32.2355,32.2756,32.2194,32.2355,60000.0
2005-10-27 14:00:00,40.19,40.21,40.15,40.16,43100.0,32.2355,32.2515,32.2034,32.2114,43100.0
2005-10-27 14:10:00,40.16,40.18,40.11,40.15,97800.0,32.2114,32.2274,32.1713,32.2034,97800.0
2005-10-27 14:20:00,40.15,40.16,40.09,40.11,42700.0,32.2034,32.2114,32.1553,32.1713,42700.0
2005-10-27 14:30:00,40.11,40.11,40.03,40.03,64700.0,32.1713,32.1713,32.1071,32.1071,64700.0
2005-10-27 14:40:00,40.03,40.03,39.93,39.94,98200.0,32.1071,32.1071,32.0269,32.0349,98200.0
2005-10-27 14:50:00,39.94,39.94,39.86,39.89,89300.0,32.0349,32.0349,31.9708,31.9948,89300.0
2005-10-27 15:00:00,39.88,39.93,39.82,39.88,101700.0,31.9868,32.0269,31.9387,31.9868,101700.0
2005-10-27 15:10:00,39.88,39.95,39.88,39.94,38600.0,31.9868,32.043,31.9868,32.0349,38600.0
2005-10-27 15:20:00,39.94,39.94,39.86,39.9,102200.0,32.0349,32.0349,31.9708,32.0029,102200.0
2005-10-27 15:30:00,39.89,39.99,39.81,39.96,93600.0,31.9948,32.0751,31.9307,32.051,93600.0
2005-10-27 15:40:00,39.96,39.96,39.8,39.81,80700.0,32.051,32.051,31.9227,31.9307,80700.0
2005-10-27 15:50:00,39.82,39.89,39.8,39.81,70700.0,31.9387,31.9948,31.9227,31.9307,70700.0
2005-10-28 09:30:00,40.0,40.0,39.92,40.0,87800.0,32.0831,32.0831,32.0189,32.0831,87800.0
2005-10-28 09:40:00,40.0,40.05,39.85,39.99,85400.0,32.0831,32.1232,31.9628,32.0751,85400.0
2005-10-28 09:50:00,39.98,40.25,39.98,40.18,182100.0,32.067,32.2836,32.067,32.2274,182100.0
2005-10-28 10:00:00,40.18,40.19,40.13,40.15,87800.0,32.2274,32.2355,32.1873,32.2034,87800.0
2005-10-28 10:10:00,40.15,40.21,39.95,40.15,98700.0,32.2034,32.2515,32.043,32.2034,98700.0
2005-10-28 10:20:00,40.15,40.24,40.14,40.24,55000.0,32.2034,32.2756,32.1954,32.2756,55000.0
2005-10-28 10:30:00,40.21,40.33,40.19,40.25,123800.0,32.2515,32.3478,32.2355,32.2836,123800.0
2005-10-28 10:40:00,40.26,40.32,40.22,40.29,46200.0,32.2916,32.3397,32.2595,32.3157,46200.0
2005-10-28 10:50:00,40.29,40.35,40.26,40.32,44200.0,32.3157,32.3638,32.2916,32.3397,44200.0
2005-10-28 11:00:00,40.32,40.48,40.32,40.42,89300.0,32.3397,32.4681,32.3397,32.4199,89300.0
2005-10-28 11:10:00,40.42,40.62,40.41,40.61,99200.0,32.4199,32.5804,32.4119,32.5723,99200.0
2005-10-28 11:20:00,40.62,40.93,40.61,40.9,154500.0,32.5804,32.829,32.5723,32.8049,154500.0
2005-10-28 11:30:00,40.89,41.02,40.84,40.99,134600.0,32.7969,32.9012,32.7568,32.8771,134600.0
2005-10-28 11:40:00,40.98,41.23,40.91,41.22,103700.0,32.8691,33.0696,32.813,33.0616,103700.0
2005-10-28 11:50:00,41.22,41.24,41.06,41.19,82600.0,33.0616,33.0776,32.9333,33.0375,82600.0
2005-10-28 12:00:00,41.23,41.26,41.2,41.22,58700.0,33.0696,33.0937,33.0456,33.0616,58700.0
2005-10-28 12:10:00,41.22,41.26,41.22,41.24,49400.0,33.0616,33.0937,33.0616,33.0776,49400.0
2005-10-28 12:20:00,41.21,41.33,41.21,41.27,67600.0,33.0536,33.1498,33.0536,33.1017,67600.0
2005-10-28 12:30:00,41.28,41.39,41.27,41.28,60600.0,33.1097,33.198,33.1017,33.1097,60600.0
2005-10-28 12:40:00,41.28,41.39,41.26,41.28,93300.0,33.1097,33.198,33.0937,33.1097,93300.0
2005-10-28 12:50:00,41.28,41.31,41.26,41.27,58700.0,33.1097,33.1338,33.0937,33.1017,58700.0
2005-10-28 13:00:00,41.27,41.36,41.26,41.29,46500.0,33.1017,33.1739,33.0937,33.1178,46500.0
2005-10-28 13:10:00,41.29,41.31,41.23,41.23,35500.0,33.1178,33.1338,33.0696,33.0696,35500.0
2005-10-28 13:20:00,41.24,41.4,41.2,41.34,81000.0,33.0776,33.206,33.0456,33.1579,81000.0
2005-10-28 13:30:00,41.34,41.35,41.24,41.25,38000.0,33.1579,33.1659,33.0776,33.0857,38000.0
2005-10-28 13:40:00,41.27,41.34,41.24,41.31,22000.0,33.1017,33.1579,33.0776,33.1338,22000.0
2005-10-28 13:50:00,41.31,41.31,41.25,41.28,30500.0,33.1338,33.1338,33.0857,33.1097,30500.0
2005-10-28 14:00:00,41.29,41.36,41.26,41.33,38500.0,33.1178,33.1739,33.0937,33.1498,38500.0
2005-10-28 14:10:00,41.32,41.33,41.22,41.23,50800.0,33.1418,33.1498,33.0616,33.0696,50800.0
2005-10-28 14:20:00,41.23,41.33,41.23,41.28,46700.0,33.0696,33.1498,33.0696,33.1097,46700.0
2005-10-28 14:30:00,41.27,41.39,41.25,41.26,68300.0,33.1017,33.198,33.0857,33.0937,68300.0
2005-10-28 14:40:00,41.26,41.32,41.25,41.29,61600.0,33.0937,33.1418,33.0857,33.1178,61600.0
2005-10-28 14:50:00,41.29,41.35,41.29,41.31,87400.0,33.1178,33.1659,33.1178,33.1338,87400.0
2005-10-28 15:00:00,41.32,41.44,41.32,41.42,59200.0,33.1418,33.2381,33.1418,33.222,59200.0
2005-10-28 15:10:00,41.41,41.51,41.38,41.49,97700.0,33.214,33.2942,33.1899,33.2782,97700.0
2005-10-28 15:20:00,41.49,41.52,41.47,41.49,91700.0,33.2782,33.3022,33.2621,33.2782,91700.0
2005-10-28 15:30:00,41.48,41.55,41.46,41.47,94300.0,33.2701,33.3263,33.2541,33.2621,94300.0
2005-10-28 15:40:00,41.48,41.59,41.47,41.58,109200.0,33.2701,33.3584,33.2621,33.3504,109200.0
2005-10-28 15:50:00,41.57,41.65,41.53,41.54,172700.0,33.3423,33.4065,33.3103,33.3183,172700.0
2005-10-31 09:30:00,41.75,41.75,41.3,41.36,104000.0,33.4867,33.4867,33.1258,33.1739,104000.0
2005-10-31 09:40:00,41.37,41.46,41.1,41.1,57100.0,33.1819,33.2541,32.9654,32.9654,57100.0
2005-10-31 09:50:00,41.12,41.56,41.1,41.44,90700.0,32.9814,33.3343,32.9654,33.2381,90700.0
2005-10-31 10:00:00,41.45,41.49,41.3,41.37,106000.0,33.2461,33.2782,33.1258,33.1819,106000.0
2005-10-31 10:10:00,41.35,41.37,41.25,41.35,54600.0,33.1659,33.1819,33.0857,33.1659,54600.0
2005-10-31 10:20:00,41.34,41.45,41.33,41.42,91800.0,33.1579,33.2461,33.1498,33.222,91800.0
2005-10-31 10:30:00,41.41,41.5,41.27,41.27,105500.0,33.214,33.2862,33.1017,33.1017,105500.0
2005-10-31 10:40:00,41.28,41.35,41.23,41.35,59400.0,33.1097,33.1659,33.0696,33.1659,59400.0
2005-10-31 10:50:00,41.37,41.55,41.32,41.45,59800.0,33.1819,33.3263,33.1418,33.2461,59800.0
2005-10-31 11:00:00,41.43,41.48,41.34,41.44,68900.0,33.23,33.2701,33.1579,33.2381,68900.0
2005-10-31 11:10:00,41.45,41.51,41.42,41.47,60100.0,33.2461,33.2942,33.222,33.2621,60100.0
2005-10-31 11:20:00,41.48,41.48,41.41,41.46,29900.0,33.2701,33.2701,33.214,33.2541,29900.0
2005-10-31 11:30:00,41.47,41.47,41.4,41.42,27900.0,33.2621,33.2621,33.206,33.222,27900.0
2005-10-31 11:40:00,41.42,41.42,41.33,41.33,24300.0,33.222,33.222,33.1498,33.1498,24300.0
2005-10-31 11:50:00,41.34,41.34,41.2,41.2,48300.0,33.1579,33.1579,33.0456,33.0456,48300.0
2005-10-31 12:00:00,41.21,41.41,41.2,41.36,74500.0,33.0536,33.214,33.0456,33.1739,74500.0
2005-10-31 12:10:00,41.39,41.39,41.22,41.22,52400.0,33.198,33.198,33.0616,33.0616,52400.0
2005-10-31 12:20:00,41.24,41.34,41.22,41.27,32600.0,33.0776,33.1579,33.0616,33.1017,32600.0
2005-10-31 12:30:00,41.29,41.3,41.18,41.18,27300.0,33.1178,33.1258,33.0295,33.0295,27300.0
2005-10-31 12:40:00,41.18,41.26,41.08,41.23,43700.0,33.0295,33.0937,32.9493,33.0696,43700.0
2005-10-31 12:50:00,41.24,41.35,41.23,41.35,19000.0,33.0776,33.1659,33.0696,33.1659,19000.0
2005-10-31 13:00:00,41.35,41.37,41.27,41.34,35800.0,33.1659,33.1819,33.1017,33.1579,35800.0
2005-10-31 13:10:00,41.34,41.44,41.33,41.33,25300.0,33.1579,33.2381,33.1498,33.1498,25300.0
2005-10-31 13:20:00,41.33,41.39,41.32,41.35,28700.0,33.1498,33.198,33.1418,33.1659,28700.0
2005-10-31 13:30:00,41.33,41.35,41.23,41.28,31800.0,33.1498,33.1659,33.0696,33.1097,31800.0
2005-10-31 13:40:00,41.28,41.29,41.11,41.12,28300.0,33.1097,33.1178,32.9734,32.9814,28300.0
2005-10-31 13:50:00,41.12,41.15,41.03,41.04,58700.0,32.9814,33.0055,32.9092,32.9172,58700.0
2005-10-31 14:00:00,41.04,41.08,41.02,41.03,51400.0,32.9172,32.9493,32.9012,32.9092,51400.0
2005-10-31 14:10:00,41.03,41.07,40.96,41.03,119000.0,32.9092,32.9413,32.8531,32.9092,119000.0
2005-10-31 14:20:00,41.03,41.03,40.93,40.97,30500.0,32.9092,32.9092,32.829,32.8611,30500.0
2005-10-31 14:30:00,40.97,41.08,40.94,41.06,42100.0,32.8611,32.9493,32.837,32.9333,42100.0
2005-10-31 14:40:00,41.07,41.17,41.05,41.09,34200.0,32.9413,33.0215,32.9253,32.9573,34200.0
2005-10-31 14:50:00,41.06,41.13,41.02,41.12,36800.0,32.9333,32.9894,32.9012,32.9814,36800.0
2005-10-31 15:00:00,41.12,41.18,41.12,41.14,33600.0,32.9814,33.0295,32.9814,32.9974,33600.0
2005-10-31 15:10:00,41.14,41.3,41.09,41.28,67700.0,32.9974,33.1258,32.9573,33.1097,67700.0
2005-10-31 15:20:00,41.28,41.3,41.16,41.28,48600.0,33.1097,33.1258,33.0135,33.1097,48600.0
2005-10-31 15:30:00,41.28,41.3,41.22,41.25,54900.0,33.1097,33.1258,33.0616,33.0857,54900.0
2005-10-31 15:40:00,41.25,41.25,41.15,41.16,109200.0,33.0857,33.0857,33.0055,33.0135,109200.0
2005-10-31 15:50:00,41.16,41.17,41.0,41.03,156000.0,33.0135,33.0215,32.8852,32.9092,156000.0
2005-11-01 09:30:00,41.45,41.7,41.45,41.51,140900.0,33.2461,33.4466,33.2461,33.2942,140900.0
2005-11-01 09:40:00,41.6,41.85,41.4,41.82,74400.0,33.3664,33.5669,33.206,33.5429,74400.0
2005-11-01 09:50:00,41.81,41.83,41.56,41.69,69700.0,33.5348,33.5509,33.3343,33.4386,69700.0
2005-11-01 10:00:00,41.7,41.78,41.57,41.75,111500.0,33.4466,33.5108,33.3423,33.4867,111500.0
2005-11-01 10:10:00,41.76,41.85,41.74,41.76,76700.0,33.4947,33.5669,33.4787,33.4947,76700.0
2005-11-01 10:20:00,41.76,41.8,41.72,41.75,71600.0,33.4947,33.5268,33.4626,33.4867,71600.0
2005-11-01 10:30:00,41.74,41.77,41.62,41.65,51300.0,33.4787,33.5028,33.3824,33.4065,51300.0
2005-11-01 10:40:00,41.65,41.7,41.52,41.61,55300.0,33.4065,33.4466,33.3022,33.3744,55300.0
2005-11-01 10:50:00,41.61,41.7,41.6,41.69,18000.0,33.3744,33.4466,33.3664,33.4386,18000.0
2005-11-01 11:00:00,41.68,41.68,41.59,41.61,22400.0,33.4306,33.4306,33.3584,33.3744,22400.0
2005-11-01 11:10:00,41.62,41.65,41.59,41.65,28500.0,33.3824,33.4065,33.3584,33.4065,28500.0
2005-11-01 11:20:00,41.65,41.65,41.46,41.46,27800.0,33.4065,33.4065,33.2541,33.2541,27800.0
2005-11-01 11:30:00,41.45,41.47,41.32,41.37,59300.0,33.2461,33.2621,33.1418,33.1819,59300.0
2005-11-01 11:40:00,41.37,41.39,41.25,41.32,49500.0,33.1819,33.198,33.0857,33.1418,49500.0
2005-11-01 11:50:00,41.32,41.42,41.3,41.42,51100.0,33.1418,33.222,33.1258,33.222,51100.0
2005-11-01 12:00:00,41.43,41.57,41.42,41.48,63600.0,33.23,33.3423,33.222,33.2701,63600.0
2005-11-01 12:10:00,41.49,41.56,41.46,41.54,63100.0,33.2782,33.3343,33.2541,33.3183,63100.0
2005-11-01 12:20:00,41.54,41.68,41.48,41.67,69100.0,33.3183,33.4306,33.2701,33.4225,69100.0
2005-11-01 12:30:00,41.65,41.69,41.65,41.69,30500.0,33.4065,33.4386,33.4065,33.4386,30500.0
2005-11-01 12:40:00,41.68,41.77,41.68,41.69,76000.0,33.4306,33.5028,33.4306,33.4386,76000.0
2005-11-01 12:50:00,41.69,41.77,41.69,41.73,76500.0,33.4386,33.5028,33.4386,33.4707,76500.0
2005-11-01 13:00:00,41.73,41.77,41.71,41.73,147700.0,33.4707,33.5028,33.4546,33.4707,147700.0
2005-11-01 13:10:00,41.73,41.78,41.73,41.74,458600.0,33.4707,33.5108,33.4707,33.4787,458600.0
2005-11-01 13:20:00,41.74,41.79,41.7,41.79,63500.0,33.4787,33.5188,33.4466,33.5188,63500.0
2005-11-01 13:30:00,41.79,41.89,41.74,41.88,39300.0,33.5188,33.599,33.4787,33.591,39300.0
2005-11-01 13:40:00,41.88,41.88,41.73,41.78,58500.0,33.591,33.591,33.4707,33.5108,58500.0
2005-11-01 13:50:00,41.79,41.8,41.74,41.79,96800.0,33.5188,33.5268,33.4787,33.5188,96800.0
2005-11-01 14:00:00,41.79,41.85,41.78,41.82,71400.0,33.5188,33.5669,33.5108,33.5429,71400.0
2005-11-01 14:10:00,41.83,41.99,41.8,41.9,43000.0,33.5509,33.6792,33.5268,33.607,43000.0
2005-11-01 14:20:00,41.94,42.09,41.92,41.99,75000.0,33.6391,33.7594,33.6231,33.6792,75000.0
2005-11-01 14:30:00,41.99,42.0,41.83,41.85,87900.0,33.6792,33.6872,33.5509,33.5669,87900.0
2005-11-01 14:40:00,41.84,41.9,41.76,41.77,52300.0,33.5589,33.607,33.4947,33.5028,52300.0
2005-11-01 14:50:00,41.77,41.85,41.7,41.74,94800.0,33.5028,33.5669,33.4466,33.4787,94800.0
2005-11-01 15:00:00,41.75,41.84,41.73,41.79,103300.0,33.4867,33.5589,33.4707,33.5188,103300.0
2005-11-01 15:10:00,41.79,41.84,41.76,41.76,54400.0,33.5188,33.5589,33.4947,33.4947,54400.0
2005-11-01 15:20:00,41.75,41.79,41.7,41.76,52200.0,33.4867,33.5188,33.4466,33.4947,52200.0
2005-11-01 15:30:00,41.76,41.76,41.65,41.66,50000.0,33.4947,33.4947,33.4065,33.4145,50000.0
2005-11-01 15:40:00,41.65,41.75,41.64,41.75,126400.0,33.4065,33.4867,33.3985,33.4867,126400.0
2005-11-01 15:50:00,41.75,41.75,41.63,41.66,92800.0,33.4867,33.4867,33.3905,33.4145,92800.0
2005-11-02 09:30:00,42.0,42.44,42.0,42.42,190300.0,33.6872,34.0401,33.6872,34.0241,190300.0
2005-11-02 09:40:00,42.43,42.8,42.3,42.66,194800.0,34.0321,34.3289,33.9279,34.2166,194800.0
2005-11-02 09:50:00,42.66,43.17,42.53,43.17,171900.0,34.2166,34.6257,34.1123,34.6257,171900.0
2005-11-02 10:00:00,43.13,43.19,43.01,43.19,162200.0,34.5936,34.6417,34.4973,34.6417,162200.0
2005-11-02 10:10:00,43.2,43.32,43.05,43.09,195300.0,34.6497,34.746,34.5294,34.5615,195300.0
2005-11-02 10:20:00,43.09,43.14,42.97,42.99,128700.0,34.5615,34.6016,34.4652,34.4813,128700.0
2005-11-02 10:30:00,42.99,43.18,42.98,43.16,115700.0,34.4813,34.6337,34.4733,34.6176,115700.0
2005-11-02 10:40:00,43.16,43.26,43.16,43.19,88400.0,34.6176,34.6978,34.6176,34.6417,88400.0
2005-11-02 10:50:00,43.19,43.25,43.11,43.17,101700.0,34.6417,34.6898,34.5775,34.6257,101700.0
2005-11-02 11:00:00,43.17,43.25,43.17,43.23,109700.0,34.6257,34.6898,34.6257,34.6738,109700.0
2005-11-02 11:10:00,43.22,43.26,43.14,43.2,52400.0,34.6658,34.6978,34.6016,34.6497,52400.0
2005-11-02 11:20:00,43.24,43.24,43.14,43.16,51500.0,34.6818,34.6818,34.6016,34.6176,51500.0
2005-11-02 11:30:00,43.19,43.27,43.14,43.23,117400.0,34.6417,34.7059,34.6016,34.6738,117400.0
2005-11-02 11:40:00,43.23,43.27,43.14,43.15,59300.0,34.6738,34.7059,34.6016,34.6096,59300.0
2005-11-02 11:50:00,43.15,43.21,43.15,43.17,47000.0,34.6096,34.6577,34.6096,34.6257,47000.0
2005-11-02 12:00:00,43.17,43.18,43.1,43.15,69500.0,34.6257,34.6337,34.5695,34.6096,69500.0
2005-11-02 12:10:00,43.15,43.17,43.11,43.13,46400.0,34.6096,34.6257,34.5775,34.5936,46400.0
2005-11-02 12:20:00,43.12,43.17,43.06,43.1,45900.0,34.5856,34.6257,34.5374,34.5695,45900.0
2005-11-02 12:30:00,43.1,43.25,43.07,43.14,49800.0,34.5695,34.6898,34.5455,34.6016,49800.0
2005-11-02 12:40:00,43.1,43.22,43.05,43.16,40900.0,34.5695,34.6658,34.5294,34.6176,40900.0
2005-11-02 12:50:00,43.16,43.24,43.12,43.17,35700.0,34.6176,34.6818,34.5856,34.6257,35700.0
2005-11-02 13:00:00,43.17,43.2,43.14,43.16,30300.0,34.6257,34.6497,34.6016,34.6176,30300.0
2005-11-02 13:10:00,43.17,43.2,43.08,43.17,34100.0,34.6257,34.6497,34.5535,34.6257,34100.0
2005-11-02 13:20:00,43.15,43.19,43.03,43.03,35000.0,34.6096,34.6417,34.5134,34.5134,35000.0
2005-11-02 13:30:00,43.03,43.1,43.03,43.06,46600.0,34.5134,34.5695,34.5134,34.5374,46600.0
2005-11-02 13:40:00,43.05,43.1,43.03,43.08,58900.0,34.5294,34.5695,34.5134,34.5535,58900.0
2005-11-02 13:50:00,43.08,43.09,43.01,43.03,39800.0,34.5535,34.5615,34.4973,34.5134,39800.0
2005-11-02 14:00:00,43.04,43.08,42.87,42.97,58100.0,34.5214,34.5535,34.385,34.4652,58100.0
2005-11-02 14:10:00,42.96,42.97,42.85,42.87,40500.0,34.4572,34.4652,34.369,34.385,40500.0
2005-11-02 14:20:00,42.85,42.85,42.73,42.74,36700.0,34.369,34.369,34.2727,34.2808,36700.0
2005-11-02 14:30:00,42.74,42.92,42.74,42.9,56300.0,34.2808,34.4251,34.2808,34.4091,56300.0
2005-11-02 14:40:00,42.9,42.95,42.89,42.89,52800.0,34.4091,34.4492,34.4011,34.4011,52800.0
2005-11-02 14:50:00,42.88,42.94,42.84,42.9,68600.0,34.3931,34.4412,34.361,34.4091,68600.0
2005-11-02 15:00:00,42.89,42.94,42.88,42.91,44400.0,34.4011,34.4412,34.3931,34.4171,44400.0
2005-11-02 15:10:00,42.91,42.97,42.9,42.95,74000.0,34.4171,34.4652,34.4091,34.4492,74000.0
2005-11-02 15:20:00,42.95,43.09,42.93,43.09,47800.0,34.4492,34.5615,34.4332,34.5615,47800.0
2005-11-02 15:30:00,43.08,43.1,42.99,43.05,70500.0,34.5535,34.5695,34.4813,34.5294,70500.0
2005-11-02 15:40:00,43.04,43.21,43.03,43.18,144600.0,34.5214,34.6577,34.5134,34.6337,144600.0
2005-11-02 15:50:00,43.19,43.19,43.09,43.12,96100.0,34.6417,34.6417,34.5615,34.5856,96100.0
2005-11-03 09:30:00,43.49,43.92,43.47,43.7,104900.0,34.8823,35.2272,34.8663,35.0508,104900.0
2005-11-03 09:40:00,43.69,43.88,43.62,43.84,108600.0,35.0427,35.1951,34.9866,35.163,108600.0
2005-11-03 09:50:00,43.84,44.15,43.84,43.87,90500.0,35.163,35.4117,35.163,35.1871,90500.0
2005-11-03 10:00:00,43.87,43.89,43.69,43.69,80500.0,35.1871,35.2032,35.0427,35.0427,80500.0
2005-11-03 10:10:00,43.69,43.7,43.57,43.63,50600.0,35.0427,35.0508,34.9465,34.9946,50600.0
2005-11-03 10:20:00,43.63,43.64,43.51,43.51,31500.0,34.9946,35.0026,34.8984,34.8984,31500.0
2005-11-03 10:30:00,43.51,43.66,43.46,43.63,68400.0,34.8984,35.0187,34.8583,34.9946,68400.0
2005-11-03 10:40:00,43.61,43.8,43.58,43.77,76400.0,34.9786,35.131,34.9545,35.1069,76400.0
2005-11-03 10:50:00,43.77,43.79,43.65,43.67,81600.0,35.1069,35.1229,35.0107,35.0267,81600.0
2005-11-03 11:00:00,43.67,43.68,43.56,43.56,59700.0,35.0267,35.0347,34.9385,34.9385,59700.0
2005-11-03 11:10:00,43.57,43.58,43.3,43.48,158800.0,34.9465,34.9545,34.7299,34.8743,158800.0
2005-11-03 11:20:00,43.51,43.56,43.38,43.53,46900.0,34.8984,34.9385,34.7941,34.9144,46900.0
2005-11-03 11:30:00,43.57,43.58,43.43,43.43,59200.0,34.9465,34.9545,34.8342,34.8342,59200.0
2005-11-03 11:40:00,43.4,43.42,43.32,43.33,36400.0,34.8101,34.8262,34.746,34.754,36400.0
2005-11-03 11:50:00,43.36,43.47,43.36,43.45,47700.0,34.7781,34.8663,34.7781,34.8502,47700.0
2005-11-03 12:00:00,43.44,43.45,43.35,43.43,34700.0,34.8422,34.8502,34.77,34.8342,34700.0
2005-11-03 12:10:00,43.4,43.41,43.32,43.4,51600.0,34.8101,34.8182,34.746,34.8101,51600.0
2005-11-03 12:20:00,43.42,43.44,43.28,43.34,79200.0,34.8262,34.8422,34.7139,34.762,79200.0
2005-11-03 12:30:00,43.34,43.46,43.33,43.44,43700.0,34.762,34.8583,34.754,34.8422,43700.0
2005-11-03 12:40:00,43.42,43.45,43.33,43.45,96500.0,34.8262,34.8502,34.754,34.8502,96500.0
2005-11-03 12:50:00,43.43,43.45,43.25,43.26,39800.0,34.8342,34.8502,34.6898,34.6978,39800.0
2005-11-03 13:00:00,43.26,43.28,43.11,43.11,76200.0,34.6978,34.7139,34.5775,34.5775,76200.0
2005-11-03 13:10:00,43.11,43.11,43.02,43.05,80000.0,34.5775,34.5775,34.5053,34.5294,80000.0
2005-11-03 13:20:00,43.06,43.08,42.96,42.99,80600.0,34.5374,34.5535,34.4572,34.4813,80600.0
2005-11-03 13:30:00,43.0,43.05,43.0,43.05,151500.0,34.4893,34.5294,34.4893,34.5294,151500.0
2005-11-03 13:40:00,43.05,43.15,42.92,43.11,126100.0,34.5294,34.6096,34.4251,34.5775,126100.0
2005-11-03 13:50:00,43.11,43.12,42.99,43.0,48500.0,34.5775,34.5856,34.4813,34.4893,48500.0
2005-11-03 14:00:00,43.01,43.05,42.93,42.95,53200.0,34.4973,34.5294,34.4332,34.4492,53200.0
2005-11-03 14:10:00,42.94,42.94,42.82,42.89,78200.0,34.4412,34.4412,34.3449,34.4011,78200.0
2005-11-03 14:20:00,42.9,42.93,42.82,42.88,54200.0,34.4091,34.4332,34.3449,34.3931,54200.0
2005-11-03 14:30:00,42.89,42.91,42.53,42.58,100500.0,34.4011,34.4171,34.1123,34.1524,100500.0
2005-11-03 14:40:00,42.6,42.67,42.51,42.52,141600.0,34.1685,34.2246,34.0963,34.1043,141600.0
2005-11-03 14:50:00,42.52,42.58,42.32,42.52,161100.0,34.1043,34.1524,33.9439,34.1043,161100.0
2005-11-03 15:00:00,42.53,42.67,42.5,42.65,97400.0,34.1123,34.2246,34.0883,34.2086,97400.0
2005-11-03 15:10:00,42.65,42.76,42.62,42.67,111100.0,34.2086,34.2968,34.1845,34.2246,111100.0
2005-11-03 15:20:00,42.66,42.67,42.44,42.57,147000.0,34.2166,34.2246,34.0401,34.1444,147000.0
2005-11-03 15:30:00,42.57,42.68,42.51,42.6,74600.0,34.1444,34.2326,34.0963,34.1685,74600.0
2005-11-03 15:40:00,42.57,42.71,42.57,42.67,75700.0,34.1444,34.2567,34.1444,34.2246,75700.0
2005-11-03 15:50:00,42.68,42.79,42.68,42.74,91400.0,34.2326,34.3209,34.2326,34.2808,91400.0
2005-11-04 09:30:00,43.0,43.2,42.9,43.06,105200.0,34.4893,34.6497,34.4091,34.5374,105200.0
2005-11-04 09:40:00,43.07,43.07,42.5,42.97,77900.0,34.5455,34.5455,34.0883,34.4652,77900.0
2005-11-04 09:50:00,42.97,43.05,42.7,42.96,64200.0,34.4652,34.5294,34.2487,34.4572,64200.0
2005-11-04 10:00:00,43.0,43.0,42.72,42.94,35500.0,34.4893,34.4893,34.2647,34.4412,35500.0
2005-11-04 10:10:00,42.94,42.95,42.55,42.57,45300.0,34.4412,34.4492,34.1284,34.1444,45300.0
2005-11-04 10:20:00,42.55,42.65,42.55,42.56,53200.0,34.1284,34.2086,34.1284,34.1364,53200.0
2005-11-04 10:30:00,42.57,42.67,42.51,42.52,50400.0,34.1444,34.2246,34.0963,34.1043,50400.0
2005-11-04 10:40:00,42.52,42.75,42.5,42.65,56000.0,34.1043,34.2888,34.0883,34.2086,56000.0
2005-11-04 10:50:00,42.63,42.8,42.63,42.79,17800.0,34.1925,34.3289,34.1925,34.3209,17800.0
2005-11-04 11:00:00,42.8,42.88,42.79,42.86,27800.0,34.3289,34.3931,34.3209,34.377,27800.0
2005-11-04 11:10:00,42.85,42.9,42.8,42.86,29100.0,34.369,34.4091,34.3289,34.377,29100.0
2005-11-04 11:20:00,42.9,42.98,42.87,42.9,23500.0,34.4091,34.4733,34.385,34.4091,23500.0
2005-11-04 11:30:00,42.92,42.99,42.88,42.99,21800.0,34.4251,34.4813,34.3931,34.4813,21800.0
2005-11-04 11:40:00,42.97,43.1,42.93,43.1,25100.0,34.4652,34.5695,34.4332,34.5695,25100.0
2005-11-04 11:50:00,43.1,43.11,42.98,43.05,40500.0,34.5695,34.5775,34.4733,34.5294,40500.0
2005-11-04 12:00:00,43.09,43.12,43.04,43.06,31100.0,34.5615,34.5856,34.5214,34.5374,31100.0
2005-11-04 12:10:00,43.03,43.03,42.89,42.9,35900.0,34.5134,34.5134,34.4011,34.4091,35900.0
2005-11-04 12:20:00,42.89,43.05,42.88,42.99,21100.0,34.4011,34.5294,34.3931,34.4813,21100.0
2005-11-04 12:30:00,42.99,42.99,42.91,42.92,20700.0,34.4813,34.4813,34.4171,34.4251,20700.0
2005-11-04 12:40:00,42.95,42.98,42.88,42.89,19600.0,34.4492,34.4733,34.3931,34.4011,19600.0
2005-11-04 12:50:00,42.87,42.99,42.87,42.91,14200.0,34.385,34.4813,34.385,34.4171,14200.0
2005-11-04 13:00:00,42.9,42.9,42.83,42.84,10900.0,34.4091,34.4091,34.353,34.361,10900.0
2005-11-04 13:10:00,42.84,42.85,42.79,42.81,29300.0,34.361,34.369,34.3209,34.3369,29300.0
2005-11-04 13:20:00,42.81,42.85,42.8,42.84,18400.0,34.3369,34.369,34.3289,34.361,18400.0
2005-11-04 13:30:00,42.84,42.87,42.82,42.82,15100.0,34.361,34.385,34.3449,34.3449,15100.0
2005-11-04 13:40:00,42.82,42.82,42.75,42.81,20100.0,34.3449,34.3449,34.2888,34.3369,20100.0
2005-11-04 13:50:00,42.81,42.88,42.81,42.83,16400.0,34.3369,34.3931,34.3369,34.353,16400.0
2005-11-04 14:00:00,42.82,42.84,42.76,42.83,17000.0,34.3449,34.361,34.2968,34.353,17000.0
2005-11-04 14:10:00,42.84,42.89,42.83,42.83,14300.0,34.361,34.4011,34.353,34.353,14300.0
2005-11-04 14:20:00,42.85,42.99,42.84,42.96,25300.0,34.369,34.4813,34.361,34.4572,25300.0
2005-11-04 14:30:00,42.9,42.95,42.85,42.94,26700.0,34.4091,34.4492,34.369,34.4412,26700.0
2005-11-04 14:40:00,42.94,42.94,42.81,42.84,15600.0,34.4412,34.4412,34.3369,34.361,15600.0
2005-11-04 14:50:00,42.85,42.98,42.85,42.9,33700.0,34.369,34.4733,34.369,34.4091,33700.0
2005-11-04 15:00:00,42.89,42.94,42.87,42.91,17400.0,34.4011,34.4412,34.385,34.4171,17400.0
2005-11-04 15:10:00,42.91,43.0,42.9,42.96,21700.0,34.4171,34.4893,34.4091,34.4572,21700.0
2005-11-04 15:20:00,42.95,42.99,42.9,42.95,25300.0,34.4492,34.4813,34.4091,34.4492,25300.0
2005-11-04 15:30:00,42.95,42.95,42.91,42.92,27800.0,34.4492,34.4492,34.4171,34.4251,27800.0
2005-11-04 15:40:00,42.92,43.07,42.92,43.07,43900.0,34.4251,34.5455,34.4251,34.5455,43900.0
2005-11-04 15:50:00,43.08,43.11,43.02,43.09,119600.0,34.5535,34.5775,34.5053,34.5615,119600.0
2005-11-07 09:30:00,43.35,43.74,43.33,43.33,87800.0,34.77,35.0828,34.754,34.754,87800.0
2005-11-07 09:40:00,43.34,43.6,43.24,43.34,71100.0,34.762,34.9706,34.6818,34.762,71100.0
2005-11-07 09:50:00,43.33,43.55,43.32,43.45,60400.0,34.754,34.9304,34.746,34.8502,60400.0
2005-11-07 10:00:00,43.46,43.55,43.44,43.51,44400.0,34.8583,34.9304,34.8422,34.8984,44400.0
2005-11-07 10:10:00,43.5,43.55,43.38,43.41,27200.0,34.8903,34.9304,34.7941,34.8182,27200.0
2005-11-07 10:20:00,43.4,43.41,43.27,43.28,36300.0,34.8101,34.8182,34.7059,34.7139,36300.0
2005-11-07 10:30:00,43.28,43.45,43.28,43.35,95300.0,34.7139,34.8502,34.7139,34.77,95300.0
2005-11-07 10:40:00,43.35,43.41,43.34,43.35,48200.0,34.77,34.8182,34.762,34.77,48200.0
2005-11-07 10:50:00,43.36,43.55,43.36,43.53,62700.0,34.7781,34.9304,34.7781,34.9144,62700.0
2005-11-07 11:00:00,43.54,43.55,43.39,43.39,81800.0,34.9224,34.9304,34.8021,34.8021,81800.0
2005-11-07 11:10:00,43.4,43.5,43.37,43.48,36100.0,34.8101,34.8903,34.7861,34.8743,36100.0
2005-11-07 11:20:00,43.48,43.58,43.47,43.52,83200.0,34.8743,34.9545,34.8663,34.9064,83200.0
2005-11-07 11:30:00,43.55,43.71,43.46,43.67,58200.0,34.9304,35.0588,34.8583,35.0267,58200.0
2005-11-07 11:40:00,43.64,43.7,43.63,43.63,40700.0,35.0026,35.0508,34.9946,34.9946,40700.0
2005-11-07 11:50:00,43.63,43.7,43.62,43.64,42800.0,34.9946,35.0508,34.9866,35.0026,42800.0
2005-11-07 12:00:00,43.66,43.7,43.63,43.64,34500.0,35.0187,35.0508,34.9946,35.0026,34500.0
2005-11-07 12:10:00,43.63,43.69,43.56,43.66,39800.0,34.9946,35.0427,34.9385,35.0187,39800.0
2005-11-07 12:20:00,43.66,43.77,43.6,43.76,39100.0,35.0187,35.1069,34.9706,35.0989,39100.0
2005-11-07 12:30:00,43.74,43.77,43.6,43.62,45200.0,35.0828,35.1069,34.9706,34.9866,45200.0
2005-11-07 12:40:00,43.62,43.64,43.56,43.62,29100.0,34.9866,35.0026,34.9385,34.9866,29100.0
2005-11-07 12:50:00,43.63,43.73,43.6,43.72,19700.0,34.9946,35.0748,34.9706,35.0668,19700.0
2005-11-07 13:00:00,43.73,43.82,43.7,43.75,45000.0,35.0748,35.147,35.0508,35.0909,45000.0
2005-11-07 13:10:00,43.76,43.78,43.7,43.78,36700.0,35.0989,35.1149,35.0508,35.1149,36700.0
2005-11-07 13:20:00,43.78,43.86,43.75,43.84,45500.0,35.1149,35.1791,35.0909,35.163,45500.0
2005-11-07 13:30:00,43.84,43.86,43.65,43.69,57800.0,35.163,35.1791,35.0107,35.0427,57800.0
2005-11-07 13:40:00,43.69,43.71,43.62,43.62,66300.0,35.0427,35.0588,34.9866,34.9866,66300.0
2005-11-07 13:50:00,43.65,43.69,43.61,43.64,50800.0,35.0107,35.0427,34.9786,35.0026,50800.0
2005-11-07 14:00:00,43.66,43.66,43.6,43.65,85200.0,35.0187,35.0187,34.9706,35.0107,85200.0
2005-11-07 14:10:00,43.65,43.93,43.64,43.9,60300.0,35.0107,35.2352,35.0026,35.2112,60300.0
2005-11-07 14:20:00,43.9,43.91,43.81,43.87,55300.0,35.2112,35.2192,35.139,35.1871,55300.0
2005-11-07 14:30:00,43.88,43.9,43.81,43.87,35700.0,35.1951,35.2112,35.139,35.1871,35700.0
2005-11-07 14:40:00,43.87,43.97,43.85,43.9,42100.0,35.1871,35.2673,35.1711,35.2112,42100.0
2005-11-07 14:50:00,43.89,44.02,43.88,43.96,83300.0,35.2032,35.3074,35.1951,35.2593,83300.0
2005-11-07 15:00:00,43.98,44.0,43.9,43.97,59000.0,35.2753,35.2914,35.2112,35.2673,59000.0
2005-11-07 15:10:00,43.96,43.98,43.86,43.9,35400.0,35.2593,35.2753,35.1791,35.2112,35400.0
2005-11-07 15:20:00,43.89,43.9,43.79,43.79,42100.0,35.2032,35.2112,35.1229,35.1229,42100.0
2005-11-07 15:30:00,43.81,43.88,43.75,43.81,65000.0,35.139,35.1951,35.0909,35.139,65000.0
2005-11-07 15:40:00,43.81,43.97,43.81,43.88,56100.0,35.139,35.2673,35.139,35.1951,56100.0
2005-11-07 15:50:00,43.87,43.98,43.83,43.9,98700.0,35.1871,35.2753,35.155,35.2112,98700.0
2005-11-08 09:30:00,43.8,43.98,43.73,43.94,129400.0,35.131,35.2753,35.0748,35.2433,129400.0
2005-11-08 09:40:00,43.91,43.95,43.7,43.81,44300.0,35.2192,35.2513,35.0508,35.139,44300.0
2005-11-08 09:50:00,43.82,43.95,43.79,43.92,53300.0,35.147,35.2513,35.1229,35.2272,53300.0
2005-11-08 10:00:00,43.92,43.94,43.8,43.82,36100.0,35.2272,35.2433,35.131,35.147,36100.0
2005-11-08 10:10:00,43.84,43.85,43.76,43.8,68800.0,35.163,35.1711,35.0989,35.131,68800.0
2005-11-08 10:20:00,43.81,43.94,43.77,43.9,46300.0,35.139,35.2433,35.1069,35.2112,46300.0
2005-11-08 10:30:00,43.9,43.95,43.85,43.95,21300.0,35.2112,35.2513,35.1711,35.2513,21300.0
2005-11-08 10:40:00,43.94,43.99,43.91,43.98,39400.0,35.2433,35.2834,35.2192,35.2753,39400.0
2005-11-08 10:50:00,43.97,43.98,43.83,43.83,32600.0,35.2673,35.2753,35.155,35.155,32600.0
2005-11-08 11:00:00,43.83,43.88,43.69,43.79,72600.0,35.155,35.1951,35.0427,35.1229,72600.0
2005-11-08 11:10:00,43.79,43.8,43.75,43.8,50400.0,35.1229,35.131,35.0909,35.131,50400.0
2005-11-08 11:20:00,43.81,43.85,43.76,43.77,72800.0,35.139,35.1711,35.0989,35.1069,72800.0
2005-11-08 11:30:00,43.77,43.88,43.69,43.74,58300.0,35.1069,35.1951,35.0427,35.0828,58300.0
2005-11-08 11:40:00,43.74,43.8,43.74,43.8,57800.0,35.0828,35.131,35.0828,35.131,57800.0
2005-11-08 11:50:00,43.8,43.92,43.78,43.8,80300.0,35.131,35.2272,35.1149,35.131,80300.0
2005-11-08 12:00:00,43.82,43.83,43.73,43.78,25000.0,35.147,35.155,35.0748,35.1149,25000.0
2005-11-08 12:10:00,43.76,43.77,43.66,43.75,26300.0,35.0989,35.1069,35.0187,35.0909,26300.0
2005-11-08 12:20:00,43.74,43.75,43.68,43.75,57400.0,35.0828,35.0909,35.0347,35.0909,57400.0
2005-11-08 12:30:00,43.75,43.79,43.74,43.76,22900.0,35.0909,35.1229,35.0828,35.0989,22900.0
2005-11-08 12:40:00,43.78,43.82,43.76,43.8,36900.0,35.1149,35.147,35.0989,35.131,36900.0
2005-11-08 12:50:00,43.8,43.9,43.78,43.9,24600.0,35.131,35.2112,35.1149,35.2112,24600.0
2005-11-08 13:00:00,43.88,43.89,43.75,43.76,12100.0,35.1951,35.2032,35.0909,35.0989,12100.0
2005-11-08 13:10:00,43.76,43.76,43.65,43.67,17400.0,35.0989,35.0989,35.0107,35.0267,17400.0
2005-11-08 13:20:00,43.66,43.71,43.66,43.71,15600.0,35.0187,35.0588,35.0187,35.0588,15600.0
2005-11-08 13:30:00,43.72,43.83,43.72,43.83,16600.0,35.0668,35.155,35.0668,35.155,16600.0
2005-11-08 13:40:00,43.81,43.9,43.81,43.84,35900.0,35.139,35.2112,35.139,35.163,35900.0
2005-11-08 13:50:00,43.86,43.89,43.82,43.86,23300.0,35.1791,35.2032,35.147,35.1791,23300.0
2005-11-08 14:00:00,43.87,43.93,43.85,43.89,18400.0,35.1871,35.2352,35.1711,35.2032,18400.0
2005-11-08 14:10:00,43.93,43.96,43.88,43.9,32100.0,35.2352,35.2593,35.1951,35.2112,32100.0
2005-11-08 14:20:00,43.91,43.92,43.86,43.9,18700.0,35.2192,35.2272,35.1791,35.2112,18700.0
2005-11-08 14:30:00,43.9,43.98,43.86,43.94,41300.0,35.2112,35.2753,35.1791,35.2433,41300.0
2005-11-08 14:40:00,43.94,44.0,43.88,43.89,63200.0,35.2433,35.2914,35.1951,35.2032,63200.0
2005-11-08 14:50:00,43.9,43.9,43.87,43.87,24300.0,35.2112,35.2112,35.1871,35.1871,24300.0
2005-11-08 15:00:00,43.88,43.92,43.85,43.87,51300.0,35.1951,35.2272,35.1711,35.1871,51300.0
2005-11-08 15:10:00,43.87,44.0,43.86,43.97,65000.0,35.1871,35.2914,35.1791,35.2673,65000.0
2005-11-08 15:20:00,43.98,44.06,43.94,43.98,98600.0,35.2753,35.3395,35.2433,35.2753,98600.0
2005-11-08 15:30:00,43.99,44.0,43.93,43.98,47700.0,35.2834,35.2914,35.2352,35.2753,47700.0
2005-11-08 15:40:00,43.97,44.0,43.93,43.93,106100.0,35.2673,35.2914,35.2352,35.2352,106100.0
2005-11-08 15:50:00,43.93,43.96,43.89,43.96,79300.0,35.2352,35.2593,35.2032,35.2593,79300.0
2005-11-09 09:30:00,44.05,44.55,44.05,44.21,63000.0,35.3315,35.7325,35.3315,35.4598,63000.0
2005-11-09 09:40:00,44.15,44.33,44.14,44.3,40100.0,35.4117,35.5561,35.4037,35.532,40100.0
2005-11-09 09:50:00,44.29,44.3,44.16,44.17,39600.0,35.524,35.532,35.4197,35.4277,39600.0
2005-11-09 10:00:00,44.18,44.3,44.1,44.18,73100.0,35.4358,35.532,35.3716,35.4358,73100.0
2005-11-09 10:10:00,44.19,44.25,44.08,44.14,45900.0,35.4438,35.4919,35.3555,35.4037,45900.0
2005-11-09 10:20:00,44.16,44.24,44.12,44.2,67100.0,35.4197,35.4839,35.3876,35.4518,67100.0
2005-11-09 10:30:00,44.19,44.3,44.14,44.19,61400.0,35.4438,35.532,35.4037,35.4438,61400.0
2005-11-09 10:40:00,44.2,44.3,44.18,44.23,50600.0,35.4518,35.532,35.4358,35.4759,50600.0
2005-11-09 10:50:00,44.23,44.42,44.22,44.39,50100.0,35.4759,35.6283,35.4678,35.6042,50100.0
2005-11-09 11:00:00,44.39,44.45,44.25,44.4,64600.0,35.6042,35.6523,35.4919,35.6122,64600.0
2005-11-09 11:10:00,44.39,44.55,44.37,44.55,69200.0,35.6042,35.7325,35.5881,35.7325,69200.0
2005-11-09 11:20:00,44.55,44.55,44.5,44.51,58100.0,35.7325,35.7325,35.6924,35.7004,58100.0
2005-11-09 11:30:00,44.51,44.52,44.31,44.33,91100.0,35.7004,35.7085,35.54,35.5561,91100.0
2005-11-09 11:40:00,44.37,44.42,44.31,44.33,54100.0,35.5881,35.6283,35.54,35.5561,54100.0
2005-11-09 11:50:00,44.35,44.41,44.24,44.29,49800.0,35.5721,35.6202,35.4839,35.524,49800.0
2005-11-09 12:00:00,44.28,44.31,44.21,44.25,72900.0,35.516,35.54,35.4598,35.4919,72900.0
2005-11-09 12:10:00,44.24,44.24,44.13,44.18,54800.0,35.4839,35.4839,35.3957,35.4358,54800.0
2005-11-09 12:20:00,44.18,44.42,44.18,44.42,77700.0,35.4358,35.6283,35.4358,35.6283,77700.0
2005-11-09 12:30:00,44.36,44.42,44.31,44.42,31500.0,35.5801,35.6283,35.54,35.6283,31500.0
2005-11-09 12:40:00,44.42,44.48,44.36,44.42,34800.0,35.6283,35.6764,35.5801,35.6283,34800.0
2005-11-09 12:50:00,44.4,44.44,44.37,44.38,25400.0,35.6122,35.6443,35.5881,35.5962,25400.0
2005-11-09 13:00:00,44.38,44.42,44.35,44.35,23400.0,35.5962,35.6283,35.5721,35.5721,23400.0
2005-11-09 13:10:00,44.35,44.39,44.34,44.35,27200.0,35.5721,35.6042,35.5641,35.5721,27200.0
2005-11-09 13:20:00,44.35,44.43,44.35,44.37,28700.0,35.5721,35.6363,35.5721,35.5881,28700.0
2005-11-09 13:30:00,44.37,44.39,44.32,44.38,27200.0,35.5881,35.6042,35.548,35.5962,27200.0
2005-11-09 13:40:00,44.38,44.45,44.36,44.38,31400.0,35.5962,35.6523,35.5801,35.5962,31400.0
2005-11-09 13:50:00,44.38,44.43,44.28,44.3,42200.0,35.5962,35.6363,35.516,35.532,42200.0
2005-11-09 14:00:00,44.3,44.3,44.2,44.25,43200.0,35.532,35.532,35.4518,35.4919,43200.0
2005-11-09 14:10:00,44.23,44.28,44.22,44.24,20200.0,35.4759,35.516,35.4678,35.4839,20200.0
2005-11-09 14:20:00,44.24,44.24,44.16,44.18,21500.0,35.4839,35.4839,35.4197,35.4358,21500.0
2005-11-09 14:30:00,44.18,44.22,44.17,44.19,57000.0,35.4358,35.4678,35.4277,35.4438,57000.0
2005-11-09 14:40:00,44.21,44.21,44.13,44.16,28400.0,35.4598,35.4598,35.3957,35.4197,28400.0
2005-11-09 14:50:00,44.15,44.16,44.1,44.12,79500.0,35.4117,35.4197,35.3716,35.3876,79500.0
2005-11-09 15:00:00,44.12,44.2,44.12,44.19,26200.0,35.3876,35.4518,35.3876,35.4438,26200.0
2005-11-09 15:10:00,44.18,44.19,44.11,44.17,40400.0,35.4358,35.4438,35.3796,35.4277,40400.0
2005-11-09 15:20:00,44.17,44.2,44.15,44.17,35200.0,35.4277,35.4518,35.4117,35.4277,35200.0
2005-11-09 15:30:00,44.17,44.2,44.11,44.12,43500.0,35.4277,35.4518,35.3796,35.3876,43500.0
2005-11-09 15:40:00,44.13,44.15,44.07,44.1,53100.0,35.3957,35.4117,35.3475,35.3716,53100.0
2005-11-09 15:50:00,44.09,44.14,44.06,44.12,43100.0,35.3636,35.4037,35.3395,35.3876,43100.0
2005-11-10 09:30:00,44.26,44.6,44.19,44.54,80300.0,35.4999,35.7726,35.4438,35.7245,80300.0
2005-11-10 09:40:00,44.51,44.65,44.37,44.49,72100.0,35.7004,35.8127,35.5881,35.6844,72100.0
2005-11-10 09:50:00,44.48,44.77,44.48,44.67,56600.0,35.6764,35.909,35.6764,35.8288,56600.0
2005-11-10 10:00:00,44.67,44.72,44.52,44.65,31100.0,35.8288,35.8689,35.7085,35.8127,31100.0
2005-11-10 10:10:00,44.62,44.67,44.37,44.4,58100.0,35.7887,35.8288,35.5881,35.6122,58100.0
2005-11-10 10:20:00,44.4,44.47,44.3,44.32,17200.0,35.6122,35.6684,35.532,35.548,17200.0
2005-11-10 10:30:00,44.32,44.4,44.29,44.34,13800.0,35.548,35.6122,35.524,35.5641,13800.0
2005-11-10 10:40:00,44.34,44.43,44.33,44.43,8900.0,35.5641,35.6363,35.5561,35.6363,8900.0
2005-11-10 10:50:00,44.43,44.45,44.38,44.42,16400.0,35.6363,35.6523,35.5962,35.6283,16400.0
2005-11-10 11:00:00,44.42,44.53,44.26,44.43,49700.0,35.6283,35.7165,35.4999,35.6363,49700.0
2005-11-10 11:10:00,44.43,44.46,44.36,44.41,29300.0,35.6363,35.6603,35.5801,35.6202,29300.0
2005-11-10 11:20:00,44.41,44.52,44.36,44.52,17600.0,35.6202,35.7085,35.5801,35.7085,17600.0
2005-11-10 11:30:00,44.48,44.5,44.44,44.46,36400.0,35.6764,35.6924,35.6443,35.6603,36400.0
2005-11-10 11:40:00,44.45,44.45,44.37,44.41,19800.0,35.6523,35.6523,35.5881,35.6202,19800.0
2005-11-10 11:50:00,44.42,44.48,44.4,44.46,32400.0,35.6283,35.6764,35.6122,35.6603,32400.0
2005-11-10 12:00:00,44.46,44.47,44.41,44.41,8400.0,35.6603,35.6684,35.6202,35.6202,8400.0
2005-11-10 12:10:00,44.42,44.42,44.37,44.37,21200.0,35.6283,35.6283,35.5881,35.5881,21200.0
2005-11-10 12:20:00,44.36,44.51,44.36,44.49,31500.0,35.5801,35.7004,35.5801,35.6844,31500.0
2005-11-10 12:30:00,44.52,44.52,44.42,44.44,9500.0,35.7085,35.7085,35.6283,35.6443,9500.0
2005-11-10 12:40:00,44.44,44.52,44.43,44.52,29100.0,35.6443,35.7085,35.6363,35.7085,29100.0
2005-11-10 12:50:00,44.5,44.54,44.48,44.51,28000.0,35.6924,35.7245,35.6764,35.7004,28000.0
2005-11-10 13:00:00,44.49,44.68,44.49,44.62,26200.0,35.6844,35.8368,35.6844,35.7887,26200.0
2005-11-10 13:10:00,44.61,44.68,44.57,44.63,11400.0,35.7806,35.8368,35.7486,35.7967,11400.0
2005-11-10 13:20:00,44.63,44.63,44.56,44.61,11800.0,35.7967,35.7967,35.7405,35.7806,11800.0
2005-11-10 13:30:00,44.6,44.64,44.56,44.63,17600.0,35.7726,35.8047,35.7405,35.7967,17600.0
2005-11-10 13:40:00,44.62,44.8,44.62,44.76,22100.0,35.7887,35.933,35.7887,35.901,22100.0
2005-11-10 13:50:00,44.75,44.94,44.73,44.85,43600.0,35.8929,36.0453,35.8769,35.9731,43600.0
2005-11-10 14:00:00,44.86,44.93,44.83,44.91,30000.0,35.9812,36.0373,35.9571,36.0213,30000.0
2005-11-10 14:10:00,44.93,44.93,44.82,44.87,30500.0,36.0373,36.0373,35.9491,35.9892,30500.0
2005-11-10 14:20:00,44.87,44.97,44.87,44.97,18200.0,35.9892,36.0694,35.9892,36.0694,18200.0
2005-11-10 14:30:00,44.97,45.0,44.9,44.91,44700.0,36.0694,36.0935,36.0133,36.0213,44700.0
2005-11-10 14:40:00,44.91,44.98,44.87,44.98,31200.0,36.0213,36.0774,35.9892,36.0774,31200.0
2005-11-10 14:50:00,44.98,45.1,44.96,45.09,69400.0,36.0774,36.1737,36.0614,36.1656,69400.0
2005-11-10 15:00:00,45.09,45.11,44.99,45.07,37800.0,36.1656,36.1817,36.0854,36.1496,37800.0
2005-11-10 15:10:00,45.06,45.07,44.95,44.99,32500.0,36.1416,36.1496,36.0534,36.0854,32500.0
2005-11-10 15:20:00,44.98,45.01,44.94,45.0,24900.0,36.0774,36.1015,36.0453,36.0935,24900.0
2005-11-10 15:30:00,45.0,45.2,44.99,45.16,86900.0,36.0935,36.2539,36.0854,36.2218,86900.0
2005-11-10 15:40:00,45.15,45.25,45.07,45.2,113000.0,36.2138,36.294,36.1496,36.2539,113000.0
2005-11-10 15:50:00,45.22,45.25,45.17,45.21,92600.0,36.2699,36.294,36.2298,36.2619,92600.0
2005-11-11 09:30:00,45.24,45.4,45.04,45.14,80700.0,36.286,36.4143,36.1255,36.2057,80700.0
2005-11-11 09:40:00,45.13,45.25,45.05,45.13,76500.0,36.1977,36.294,36.1336,36.1977,76500.0
2005-11-11 09:50:00,45.12,45.14,44.93,44.93,53000.0,36.1897,36.2057,36.0373,36.0373,53000.0
2005-11-11 10:00:00,44.93,45.05,44.79,44.82,75400.0,36.0373,36.1336,35.925,35.9491,75400.0
2005-11-11 10:10:00,44.8,44.9,44.75,44.89,44400.0,35.933,36.0133,35.8929,36.0052,44400.0
2005-11-11 10:20:00,44.89,44.91,44.76,44.87,35500.0,36.0052,36.0213,35.901,35.9892,35500.0
2005-11-11 10:30:00,44.89,44.89,44.73,44.75,36400.0,36.0052,36.0052,35.8769,35.8929,36400.0
2005-11-11 10:40:00,44.75,44.85,44.74,44.81,36600.0,35.8929,35.9731,35.8849,35.9411,36600.0
2005-11-11 10:50:00,44.82,44.85,44.8,44.81,13900.0,35.9491,35.9731,35.933,35.9411,13900.0
2005-11-11 11:00:00,44.81,44.9,44.81,44.9,7200.0,35.9411,36.0133,35.9411,36.0133,7200.0
2005-11-11 11:10:00,44.9,44.92,44.81,44.84,8200.0,36.0133,36.0293,35.9411,35.9651,8200.0
2005-11-11 11:20:00,44.83,44.85,44.75,44.77,9700.0,35.9571,35.9731,35.8929,35.909,9700.0
2005-11-11 11:30:00,44.76,44.78,44.7,44.72,12700.0,35.901,35.917,35.8528,35.8689,12700.0
2005-11-11 11:40:00,44.72,44.79,44.72,44.75,9500.0,35.8689,35.925,35.8689,35.8929,9500.0
2005-11-11 11:50:00,44.76,44.76,44.65,44.65,19800.0,35.901,35.901,35.8127,35.8127,19800.0
2005-11-11 12:00:00,44.65,44.69,44.55,44.55,40200.0,35.8127,35.8448,35.7325,35.7325,40200.0
2005-11-11 12:10:00,44.56,44.6,44.53,44.59,38400.0,35.7405,35.7726,35.7165,35.7646,38400.0
2005-11-11 12:20:00,44.58,44.65,44.58,44.62,7600.0,35.7566,35.8127,35.7566,35.7887,7600.0
2005-11-11 12:30:00,44.62,44.65,44.6,44.61,7000.0,35.7887,35.8127,35.7726,35.7806,7000.0
2005-11-11 12:40:00,44.62,44.69,44.61,44.66,15900.0,35.7887,35.8448,35.7806,35.8208,15900.0
2005-11-11 12:50:00,44.67,44.68,44.59,44.61,10100.0,35.8288,35.8368,35.7646,35.7806,10100.0
2005-11-11 13:00:00,44.61,44.65,44.55,44.63,18100.0,35.7806,35.8127,35.7325,35.7967,18100.0
2005-11-11 13:10:00,44.62,44.65,44.61,44.64,19400.0,35.7887,35.8127,35.7806,35.8047,19400.0
2005-11-11 13:20:00,44.64,44.64,44.57,44.57,21400.0,35.8047,35.8047,35.7486,35.7486,21400.0
2005-11-11 13:30:00,44.58,44.62,44.53,44.58,40500.0,35.7566,35.7887,35.7165,35.7566,40500.0
2005-11-11 13:40:00,44.58,44.62,44.54,44.59,14600.0,35.7566,35.7887,35.7245,35.7646,14600.0
2005-11-11 13:50:00,44.6,44.61,44.57,44.57,9200.0,35.7726,35.7806,35.7486,35.7486,9200.0
2005-11-11 14:00:00,44.56,44.57,44.49,44.55,19600.0,35.7405,35.7486,35.6844,35.7325,19600.0
2005-11-11 14:10:00,44.55,44.6,44.48,44.48,17300.0,35.7325,35.7726,35.6764,35.6764,17300.0
2005-11-11 14:20:00,44.47,44.49,44.45,44.47,15300.0,35.6684,35.6844,35.6523,35.6684,15300.0
2005-11-11 14:30:00,44.49,44.6,44.48,44.6,22800.0,35.6844,35.7726,35.6764,35.7726,22800.0
2005-11-11 14:40:00,44.58,44.62,44.55,44.58,19400.0,35.7566,35.7887,35.7325,35.7566,19400.0
2005-11-11 14:50:00,44.59,44.63,44.54,44.63,16700.0,35.7646,35.7967,35.7245,35.7967,16700.0
2005-11-11 15:00:00,44.64,44.64,44.59,44.63,17000.0,35.8047,35.8047,35.7646,35.7967,17000.0
2005-11-11 15:10:00,44.65,44.74,44.64,44.72,32300.0,35.8127,35.8849,35.8047,35.8689,32300.0
2005-11-11 15:20:00,44.72,44.72,44.68,44.69,24000.0,35.8689,35.8689,35.8368,35.8448,24000.0
2005-11-11 15:30:00,44.68,44.82,44.63,44.8,43700.0,35.8368,35.9491,35.7967,35.933,43700.0
2005-11-11 15:40:00,44.8,44.85,44.76,44.83,44300.0,35.933,35.9731,35.901,35.9571,44300.0
2005-11-11 15:50:00,44.83,44.85,44.75,44.83,40500.0,35.9571,35.9731,35.8929,35.9571,40500.0
2005-11-14 09:30:00,44.68,44.82,44.2,44.48,54000.0,35.8368,35.9491,35.4518,35.6764,54000.0
2005-11-14 09:40:00,44.56,44.56,44.35,44.4,30300.0,35.7405,35.7405,35.5721,35.6122,30300.0
2005-11-14 09:50:00,44.4,44.41,44.2,44.29,43100.0,35.6122,35.6202,35.4518,35.524,43100.0
2005-11-14 10:00:00,44.28,44.4,44.1,44.3,45100.0,35.516,35.6122,35.3716,35.532,45100.0
2005-11-14 10:10:00,44.3,44.5,44.22,44.31,47600.0,35.532,35.6924,35.4678,35.54,47600.0
2005-11-14 10:20:00,44.31,44.34,44.15,44.18,36500.0,35.54,35.5641,35.4117,35.4358,36500.0
2005-11-14 10:30:00,44.18,44.27,44.12,44.22,51500.0,35.4358,35.5079,35.3876,35.4678,51500.0
2005-11-14 10:40:00,44.23,44.28,44.11,44.13,29100.0,35.4759,35.516,35.3796,35.3957,29100.0
2005-11-14 10:50:00,44.14,44.18,44.08,44.08,19800.0,35.4037,35.4358,35.3555,35.3555,19800.0
2005-11-14 11:00:00,44.09,44.14,44.07,44.14,27300.0,35.3636,35.4037,35.3475,35.4037,27300.0
2005-11-14 11:10:00,44.17,44.2,44.11,44.13,26300.0,35.4277,35.4518,35.3796,35.3957,26300.0
2005-11-14 11:20:00,44.14,44.18,44.12,44.17,48100.0,35.4037,35.4358,35.3876,35.4277,48100.0
2005-11-14 11:30:00,44.14,44.26,44.14,44.16,50400.0,35.4037,35.4999,35.4037,35.4197,50400.0
2005-11-14 11:40:00,44.17,44.25,44.12,44.13,75200.0,35.4277,35.4919,35.3876,35.3957,75200.0
2005-11-14 11:50:00,44.12,44.27,44.1,44.21,41700.0,35.3876,35.5079,35.3716,35.4598,41700.0
2005-11-14 12:00:00,44.24,44.25,44.17,44.19,46800.0,35.4839,35.4919,35.4277,35.4438,46800.0
2005-11-14 12:10:00,44.16,44.27,44.16,44.27,22900.0,35.4197,35.5079,35.4197,35.5079,22900.0
2005-11-14 12:20:00,44.22,44.31,44.22,44.27,17200.0,35.4678,35.54,35.4678,35.5079,17200.0
2005-11-14 12:30:00,44.29,44.29,44.2,44.23,12200.0,35.524,35.524,35.4518,35.4759,12200.0
2005-11-14 12:40:00,44.24,44.25,44.18,44.2,16900.0,35.4839,35.4919,35.4358,35.4518,16900.0
2005-11-14 12:50:00,44.2,44.21,44.1,44.12,22200.0,35.4518,35.4598,35.3716,35.3876,22200.0
2005-11-14 13:00:00,44.12,44.17,44.09,44.1,28600.0,35.3876,35.4277,35.3636,35.3716,28600.0
2005-11-14 13:10:00,44.1,44.19,44.09,44.19,29500.0,35.3716,35.4438,35.3636,35.4438,29500.0
2005-11-14 13:20:00,44.16,44.18,44.14,44.14,21100.0,35.4197,35.4358,35.4037,35.4037,21100.0
2005-11-14 13:30:00,44.14,44.15,44.06,44.07,23200.0,35.4037,35.4117,35.3395,35.3475,23200.0
2005-11-14 13:40:00,44.07,44.12,44.07,44.11,16900.0,35.3475,35.3876,35.3475,35.3796,16900.0
2005-11-14 13:50:00,44.1,44.11,44.07,44.08,21000.0,35.3716,35.3796,35.3475,35.3555,21000.0
2005-11-14 14:00:00,44.09,44.11,44.07,44.07,29900.0,35.3636,35.3796,35.3475,35.3475,29900.0
2005-11-14 14:10:00,44.06,44.07,44.0,44.07,38900.0,35.3395,35.3475,35.2914,35.3475,38900.0
2005-11-14 14:20:00,44.05,44.09,44.04,44.06,12600.0,35.3315,35.3636,35.3235,35.3395,12600.0
2005-11-14 14:30:00,44.05,44.15,44.05,44.12,21100.0,35.3315,35.4117,35.3315,35.3876,21100.0
2005-11-14 14:40:00,44.1,44.12,44.05,44.05,18600.0,35.3716,35.3876,35.3315,35.3315,18600.0
2005-11-14 14:50:00,44.05,44.07,43.96,43.96,48000.0,35.3315,35.3475,35.2593,35.2593,48000.0
2005-11-14 15:00:00,43.97,43.99,43.91,43.94,58900.0,35.2673,35.2834,35.2192,35.2433,58900.0
2005-11-14 15:10:00,43.93,43.96,43.87,43.9,51500.0,35.2352,35.2593,35.1871,35.2112,51500.0
2005-11-14 15:20:00,43.9,43.92,43.79,43.92,58700.0,35.2112,35.2272,35.1229,35.2272,58700.0
2005-11-14 15:30:00,43.92,43.96,43.86,43.96,41900.0,35.2272,35.2593,35.1791,35.2593,41900.0
2005-11-14 15:40:00,43.97,43.97,43.84,43.84,64300.0,35.2673,35.2673,35.163,35.163,64300.0
2005-11-14 15:50:00,43.84,43.93,43.83,43.93,48800.0,35.163,35.2352,35.155,35.2352,48800.0
2005-11-15 09:30:00,43.25,43.68,43.25,43.54,189800.0,34.6898,35.0347,34.6898,34.9224,189800.0
2005-11-15 09:40:00,43.54,43.75,43.42,43.7,47100.0,34.9224,35.0909,34.8262,35.0508,47100.0
2005-11-15 09:50:00,43.66,43.84,43.5,43.79,53400.0,35.0187,35.163,34.8903,35.1229,53400.0
2005-11-15 10:00:00,43.77,43.81,43.71,43.71,30900.0,35.1069,35.139,35.0588,35.0588,30900.0
2005-11-15 10:10:00,43.73,43.74,43.57,43.61,41000.0,35.0748,35.0828,34.9465,34.9786,41000.0
2005-11-15 10:20:00,43.62,43.74,43.51,43.56,139900.0,34.9866,35.0828,34.8984,34.9385,139900.0
2005-11-15 10:30:00,43.54,43.71,43.54,43.66,57400.0,34.9224,35.0588,34.9224,35.0187,57400.0
2005-11-15 10:40:00,43.66,43.72,43.63,43.72,57700.0,35.0187,35.0668,34.9946,35.0668,57700.0
2005-11-15 10:50:00,43.7,43.71,43.66,43.7,35900.0,35.0508,35.0588,35.0187,35.0508,35900.0
2005-11-15 11:00:00,43.68,43.73,43.66,43.71,69000.0,35.0347,35.0748,35.0187,35.0588,69000.0
2005-11-15 11:10:00,43.71,43.82,43.68,43.8,83300.0,35.0588,35.147,35.0347,35.131,83300.0
2005-11-15 11:20:00,43.8,43.82,43.73,43.78,46900.0,35.131,35.147,35.0748,35.1149,46900.0
2005-11-15 11:30:00,43.78,43.82,43.73,43.75,30200.0,35.1149,35.147,35.0748,35.0909,30200.0
2005-11-15 11:40:00,43.73,43.79,43.72,43.77,39000.0,35.0748,35.1229,35.0668,35.1069,39000.0
2005-11-15 11:50:00,43.77,43.84,43.76,43.82,28000.0,35.1069,35.163,35.0989,35.147,28000.0
2005-11-15 12:00:00,43.82,44.08,43.81,44.08,55200.0,35.147,35.3555,35.139,35.3555,55200.0
2005-11-15 12:10:00,44.07,44.23,44.05,44.2,49700.0,35.3475,35.4759,35.3315,35.4518,49700.0
2005-11-15 12:20:00,44.21,44.26,44.17,44.19,33300.0,35.4598,35.4999,35.4277,35.4438,33300.0
2005-11-15 12:30:00,44.17,44.21,44.14,44.15,20600.0,35.4277,35.4598,35.4037,35.4117,20600.0
2005-11-15 12:40:00,44.17,44.25,44.12,44.25,12400.0,35.4277,35.4919,35.3876,35.4919,12400.0
2005-11-15 12:50:00,44.25,44.28,44.16,44.24,15000.0,35.4919,35.516,35.4197,35.4839,15000.0
2005-11-15 13:00:00,44.26,44.27,44.21,44.22,10900.0,35.4999,35.5079,35.4598,35.4678,10900.0
2005-11-15 13:10:00,44.22,44.26,44.2,44.26,19500.0,35.4678,35.4999,35.4518,35.4999,19500.0
2005-11-15 13:20:00,44.25,44.26,44.16,44.17,14600.0,35.4919,35.4999,35.4197,35.4277,14600.0
2005-11-15 13:30:00,44.19,44.26,44.16,44.19,21700.0,35.4438,35.4999,35.4197,35.4438,21700.0
2005-11-15 13:40:00,44.2,44.2,44.05,44.07,30600.0,35.4518,35.4518,35.3315,35.3475,30600.0
2005-11-15 13:50:00,44.06,44.08,43.97,43.98,16100.0,35.3395,35.3555,35.2673,35.2753,16100.0
2005-11-15 14:00:00,43.99,44.01,43.93,43.97,16100.0,35.2834,35.2994,35.2352,35.2673,16100.0
2005-11-15 14:10:00,43.96,44.02,43.82,44.01,30500.0,35.2593,35.3074,35.147,35.2994,30500.0
2005-11-15 14:20:00,44.0,44.04,43.95,44.01,19000.0,35.2914,35.3235,35.2513,35.2994,19000.0
2005-11-15 14:30:00,44.01,44.02,43.95,44.01,17400.0,35.2994,35.3074,35.2513,35.2994,17400.0
2005-11-15 14:40:00,44.01,44.01,43.88,43.88,16800.0,35.2994,35.2994,35.1951,35.1951,16800.0
2005-11-15 14:50:00,43.89,43.9,43.79,43.85,36800.0,35.2032,35.2112,35.1229,35.1711,36800.0
2005-11-15 15:00:00,43.85,43.89,43.79,43.8,37500.0,35.1711,35.2032,35.1229,35.131,37500.0
2005-11-15 15:10:00,43.79,43.84,43.74,43.75,25900.0,35.1229,35.163,35.0828,35.0909,25900.0
2005-11-15 15:20:00,43.75,43.85,43.72,43.77,27400.0,35.0909,35.1711,35.0668,35.1069,27400.0
2005-11-15 15:30:00,43.77,43.88,43.61,43.87,50200.0,35.1069,35.1951,34.9786,35.1871,50200.0
2005-11-15 15:40:00,43.89,43.92,43.82,43.88,33400.0,35.2032,35.2272,35.147,35.1951,33400.0
2005-11-15 15:50:00,43.88,43.93,43.77,43.81,85100.0,35.1951,35.2352,35.1069,35.139,85100.0
2005-11-16 09:30:00,43.75,43.75,43.45,43.51,80700.0,35.0909,35.0909,34.8502,34.8984,80700.0
2005-11-16 09:40:00,43.55,43.75,43.2,43.32,44700.0,34.9304,35.0909,34.6497,34.746,44700.0
2005-11-16 09:50:00,43.3,43.56,43.24,43.45,59400.0,34.7299,34.9385,34.6818,34.8502,59400.0
2005-11-16 10:00:00,43.46,43.57,43.34,43.52,40200.0,34.8583,34.9465,34.762,34.9064,40200.0
2005-11-16 10:10:00,43.5,43.53,43.35,43.41,33500.0,34.8903,34.9144,34.77,34.8182,33500.0
2005-11-16 10:20:00,43.34,43.42,43.34,43.37,38800.0,34.762,34.8262,34.762,34.7861,38800.0
2005-11-16 10:30:00,43.36,43.38,43.29,43.31,39400.0,34.7781,34.7941,34.7219,34.7379,39400.0
2005-11-16 10:40:00,43.3,43.32,43.25,43.28,39100.0,34.7299,34.746,34.6898,34.7139,39100.0
2005-11-16 10:50:00,43.29,43.39,43.21,43.38,193800.0,34.7219,34.8021,34.6577,34.7941,193800.0
2005-11-16 11:00:00,43.38,43.4,43.24,43.24,42400.0,34.7941,34.8101,34.6818,34.6818,42400.0
2005-11-16 11:10:00,43.24,43.42,43.23,43.42,26100.0,34.6818,34.8262,34.6738,34.8262,26100.0
2005-11-16 11:20:00,43.4,43.52,43.4,43.52,24500.0,34.8101,34.9064,34.8101,34.9064,24500.0
2005-11-16 11:30:00,43.53,43.61,43.5,43.55,32500.0,34.9144,34.9786,34.8903,34.9304,32500.0
2005-11-16 11:40:00,43.55,43.69,43.55,43.67,52600.0,34.9304,35.0427,34.9304,35.0267,52600.0
2005-11-16 11:50:00,43.69,43.7,43.57,43.57,39400.0,35.0427,35.0508,34.9465,34.9465,39400.0
2005-11-16 12:00:00,43.58,43.67,43.56,43.66,42000.0,34.9545,35.0267,34.9385,35.0187,42000.0
2005-11-16 12:10:00,43.66,43.75,43.65,43.69,46300.0,35.0187,35.0909,35.0107,35.0427,46300.0
2005-11-16 12:20:00,43.68,43.68,43.6,43.6,9500.0,35.0347,35.0347,34.9706,34.9706,9500.0
2005-11-16 12:30:00,43.6,43.64,43.59,43.61,12400.0,34.9706,35.0026,34.9625,34.9786,12400.0
2005-11-16 12:40:00,43.61,43.73,43.59,43.73,21300.0,34.9786,35.0748,34.9625,35.0748,21300.0
2005-11-16 12:50:00,43.72,43.73,43.71,43.71,8700.0,35.0668,35.0748,35.0588,35.0588,8700.0
2005-11-16 13:00:00,43.71,43.71,43.6,43.63,20100.0,35.0588,35.0588,34.9706,34.9946,20100.0
2005-11-16 13:10:00,43.63,43.63,43.59,43.6,10200.0,34.9946,34.9946,34.9625,34.9706,10200.0
2005-11-16 13:20:00,43.6,43.62,43.56,43.6,15700.0,34.9706,34.9866,34.9385,34.9706,15700.0
2005-11-16 13:30:00,43.6,43.62,43.55,43.59,20900.0,34.9706,34.9866,34.9304,34.9625,20900.0
2005-11-16 13:40:00,43.59,43.59,43.5,43.51,18100.0,34.9625,34.9625,34.8903,34.8984,18100.0
2005-11-16 13:50:00,43.51,43.57,43.45,43.51,59000.0,34.8984,34.9465,34.8502,34.8984,59000.0
2005-11-16 14:00:00,43.51,43.55,43.47,43.52,23200.0,34.8984,34.9304,34.8663,34.9064,23200.0
2005-11-16 14:10:00,43.51,43.6,43.5,43.57,35400.0,34.8984,34.9706,34.8903,34.9465,35400.0
2005-11-16 14:20:00,43.57,43.68,43.55,43.63,35100.0,34.9465,35.0347,34.9304,34.9946,35100.0
2005-11-16 14:30:00,43.63,43.63,43.44,43.5,36300.0,34.9946,34.9946,34.8422,34.8903,36300.0
2005-11-16 14:40:00,43.46,43.54,43.41,43.48,52500.0,34.8583,34.9224,34.8182,34.8743,52500.0
2005-11-16 14:50:00,43.48,43.49,43.44,43.48,57500.0,34.8743,34.8823,34.8422,34.8743,57500.0
2005-11-16 15:00:00,43.49,43.62,43.45,43.62,54500.0,34.8823,34.9866,34.8502,34.9866,54500.0
2005-11-16 15:10:00,43.63,43.71,43.57,43.68,35400.0,34.9946,35.0588,34.9465,35.0347,35400.0
2005-11-16 15:20:00,43.7,43.77,43.62,43.74,41700.0,35.0508,35.1069,34.9866,35.0828,41700.0
2005-11-16 15:30:00,43.72,43.75,43.6,43.68,48300.0,35.0668,35.0909,34.9706,35.0347,48300.0
2005-11-16 15:40:00,43.66,43.74,43.57,43.67,54400.0,35.0187,35.0828,34.9465,35.0267,54400.0
2005-11-16 15:50:00,43.67,43.7,43.63,43.69,64200.0,35.0267,35.0508,34.9946,35.0427,64200.0
2005-11-17 09:30:00,43.5,43.5,43.22,43.31,70200.0,34.8903,34.8903,34.6658,34.7379,70200.0
2005-11-17 09:40:00,43.32,43.47,43.23,43.25,39200.0,34.746,34.8663,34.6738,34.6898,39200.0
2005-11-17 09:50:00,43.25,43.44,43.24,43.26,39900.0,34.6898,34.8422,34.6818,34.6978,39900.0
2005-11-17 10:00:00,43.27,43.34,43.1,43.13,56300.0,34.7059,34.762,34.5695,34.5936,56300.0
2005-11-17 10:10:00,43.14,43.19,43.07,43.13,43400.0,34.6016,34.6417,34.5455,34.5936,43400.0
2005-11-17 10:20:00,43.11,43.13,43.03,43.09,80700.0,34.5775,34.5936,34.5134,34.5615,80700.0
2005-11-17 10:30:00,43.08,43.12,43.03,43.07,33300.0,34.5535,34.5856,34.5134,34.5455,33300.0
2005-11-17 10:40:00,43.07,43.12,43.04,43.1,22600.0,34.5455,34.5856,34.5214,34.5695,22600.0
2005-11-17 10:50:00,43.09,43.11,43.01,43.03,30300.0,34.5615,34.5775,34.4973,34.5134,30300.0
2005-11-17 11:00:00,43.02,43.03,42.81,43.01,87800.0,34.5053,34.5134,34.3369,34.4973,87800.0
2005-11-17 11:10:00,43.0,43.18,42.99,43.18,53900.0,34.4893,34.6337,34.4813,34.6337,53900.0
2005-11-17 11:20:00,43.17,43.22,43.17,43.21,31100.0,34.6257,34.6658,34.6257,34.6577,31100.0
2005-11-17 11:30:00,43.2,43.28,43.19,43.28,21100.0,34.6497,34.7139,34.6417,34.7139,21100.0
2005-11-17 11:40:00,43.27,43.3,43.18,43.21,35700.0,34.7059,34.7299,34.6337,34.6577,35700.0
2005-11-17 11:50:00,43.2,43.3,43.19,43.28,25800.0,34.6497,34.7299,34.6417,34.7139,25800.0
2005-11-17 12:00:00,43.29,43.35,43.24,43.3,41900.0,34.7219,34.77,34.6818,34.7299,41900.0
2005-11-17 12:10:00,43.3,43.35,43.26,43.34,25000.0,34.7299,34.77,34.6978,34.762,25000.0
2005-11-17 12:20:00,43.33,43.39,43.32,43.37,35000.0,34.754,34.8021,34.746,34.7861,35000.0
2005-11-17 12:30:00,43.37,43.44,43.35,43.41,22500.0,34.7861,34.8422,34.77,34.8182,22500.0
2005-11-17 12:40:00,43.41,43.43,43.33,43.43,32800.0,34.8182,34.8342,34.754,34.8342,32800.0
2005-11-17 12:50:00,43.42,43.48,43.42,43.43,14100.0,34.8262,34.8743,34.8262,34.8342,14100.0
2005-11-17 13:00:00,43.43,43.43,43.22,43.24,43800.0,34.8342,34.8342,34.6658,34.6818,43800.0
2005-11-17 13:10:00,43.22,43.23,43.15,43.17,36200.0,34.6658,34.6738,34.6096,34.6257,36200.0
2005-11-17 13:20:00,43.19,43.23,43.16,43.22,31800.0,34.6417,34.6738,34.6176,34.6658,31800.0
2005-11-17 13:30:00,43.22,43.33,43.21,43.31,29200.0,34.6658,34.754,34.6577,34.7379,29200.0
2005-11-17 13:40:00,43.3,43.32,43.21,43.21,28600.0,34.7299,34.746,34.6577,34.6577,28600.0
2005-11-17 13:50:00,43.2,43.33,43.2,43.33,26800.0,34.6497,34.754,34.6497,34.754,26800.0
2005-11-17 14:00:00,43.3,43.4,43.3,43.39,11700.0,34.7299,34.8101,34.7299,34.8021,11700.0
2005-11-17 14:10:00,43.39,43.5,43.39,43.42,29500.0,34.8021,34.8903,34.8021,34.8262,29500.0
2005-11-17 14:20:00,43.43,43.56,43.43,43.55,21500.0,34.8342,34.9385,34.8342,34.9304,21500.0
2005-11-17 14:30:00,43.57,43.72,43.55,43.71,34900.0,34.9465,35.0668,34.9304,35.0588,34900.0
2005-11-17 14:40:00,43.71,43.72,43.58,43.6,49000.0,35.0588,35.0668,34.9545,34.9706,49000.0
2005-11-17 14:50:00,43.6,43.6,43.52,43.54,22500.0,34.9706,34.9706,34.9064,34.9224,22500.0
2005-11-17 15:00:00,43.54,43.58,43.49,43.5,40200.0,34.9224,34.9545,34.8823,34.8903,40200.0
2005-11-17 15:10:00,43.49,43.54,43.48,43.52,40800.0,34.8823,34.9224,34.8743,34.9064,40800.0
2005-11-17 15:20:00,43.52,43.61,43.52,43.6,35300.0,34.9064,34.9786,34.9064,34.9706,35300.0
2005-11-17 15:30:00,43.6,43.62,43.49,43.55,50000.0,34.9706,34.9866,34.8823,34.9304,50000.0
2005-11-17 15:40:00,43.57,43.58,43.46,43.57,80200.0,34.9465,34.9545,34.8583,34.9465,80200.0
2005-11-17 15:50:00,43.57,43.57,43.48,43.57,73100.0,34.9465,34.9465,34.8743,34.9465,73100.0
2005-11-18 09:30:00,44.15,44.24,43.6,43.9,183100.0,35.4117,35.4839,34.9706,35.2112,183100.0
2005-11-18 09:40:00,43.9,44.01,43.76,43.9,24300.0,35.2112,35.2994,35.0989,35.2112,24300.0
2005-11-18 09:50:00,43.89,43.95,43.73,43.86,30100.0,35.2032,35.2513,35.0748,35.1791,30100.0
2005-11-18 10:00:00,43.86,44.11,43.76,44.09,58000.0,35.1791,35.3796,35.0989,35.3636,58000.0
2005-11-18 10:10:00,44.04,44.13,43.98,44.09,43900.0,35.3235,35.3957,35.2753,35.3636,43900.0
2005-11-18 10:20:00,44.09,44.11,44.02,44.11,42600.0,35.3636,35.3796,35.3074,35.3796,42600.0
2005-11-18 10:30:00,44.11,44.14,44.06,44.08,36400.0,35.3796,35.4037,35.3395,35.3555,36400.0
2005-11-18 10:40:00,44.08,44.08,43.93,44.0,28800.0,35.3555,35.3555,35.2352,35.2914,28800.0
2005-11-18 10:50:00,43.99,44.08,43.94,43.99,23300.0,35.2834,35.3555,35.2433,35.2834,23300.0
2005-11-18 11:00:00,43.99,44.01,43.96,44.01,21500.0,35.2834,35.2994,35.2593,35.2994,21500.0
2005-11-18 11:10:00,44.03,44.18,44.02,44.14,31000.0,35.3154,35.4358,35.3074,35.4037,31000.0
2005-11-18 11:20:00,44.13,44.15,44.05,44.08,24600.0,35.3957,35.4117,35.3315,35.3555,24600.0
2005-11-18 11:30:00,44.09,44.11,44.05,44.05,27300.0,35.3636,35.3796,35.3315,35.3315,27300.0
2005-11-18 11:40:00,44.06,44.15,44.03,44.14,39900.0,35.3395,35.4117,35.3154,35.4037,39900.0
2005-11-18 11:50:00,44.14,44.15,44.01,44.06,50500.0,35.4037,35.4117,35.2994,35.3395,50500.0
2005-11-18 12:00:00,44.06,44.06,43.95,44.05,28500.0,35.3395,35.3395,35.2513,35.3315,28500.0
2005-11-18 12:10:00,44.04,44.05,43.99,44.02,51400.0,35.3235,35.3315,35.2834,35.3074,51400.0
2005-11-18 12:20:00,44.03,44.03,43.97,43.99,12500.0,35.3154,35.3154,35.2673,35.2834,12500.0
2005-11-18 12:30:00,44.0,44.02,43.83,43.88,31000.0,35.2914,35.3074,35.155,35.1951,31000.0
2005-11-18 12:40:00,43.89,43.9,43.82,43.9,27500.0,35.2032,35.2112,35.147,35.2112,27500.0
2005-11-18 12:50:00,43.85,43.9,43.81,43.9,16100.0,35.1711,35.2112,35.139,35.2112,16100.0
2005-11-18 13:00:00,43.86,43.95,43.86,43.95,15000.0,35.1791,35.2513,35.1791,35.2513,15000.0
2005-11-18 13:10:00,43.96,44.02,43.92,44.02,17500.0,35.2593,35.3074,35.2272,35.3074,17500.0
2005-11-18 13:20:00,44.02,44.02,43.93,43.93,21600.0,35.3074,35.3074,35.2352,35.2352,21600.0
2005-11-18 13:30:00,43.94,44.01,43.9,44.01,15400.0,35.2433,35.2994,35.2112,35.2994,15400.0
2005-11-18 13:40:00,44.02,44.07,44.0,44.0,19900.0,35.3074,35.3475,35.2914,35.2914,19900.0
2005-11-18 13:50:00,44.02,44.14,44.02,44.11,17400.0,35.3074,35.4037,35.3074,35.3796,17400.0
2005-11-18 14:00:00,44.13,44.14,44.09,44.1,18600.0,35.3957,35.4037,35.3636,35.3716,18600.0
2005-11-18 14:10:00,44.09,44.11,44.02,44.03,37600.0,35.3636,35.3796,35.3074,35.3154,37600.0
2005-11-18 14:20:00,44.03,44.09,44.0,44.05,27100.0,35.3154,35.3636,35.2914,35.3315,27100.0
2005-11-18 14:30:00,44.03,44.09,44.03,44.09,36200.0,35.3154,35.3636,35.3154,35.3636,36200.0
2005-11-18 14:40:00,44.06,44.13,43.99,43.99,26700.0,35.3395,35.3957,35.2834,35.2834,26700.0
2005-11-18 14:50:00,44.02,44.17,43.99,44.15,42700.0,35.3074,35.4277,35.2834,35.4117,42700.0
2005-11-18 15:00:00,44.14,44.17,44.1,44.14,35100.0,35.4037,35.4277,35.3716,35.4037,35100.0
2005-11-18 15:10:00,44.13,44.21,44.1,44.11,25000.0,35.3957,35.4598,35.3716,35.3796,25000.0
2005-11-18 15:20:00,44.11,44.18,44.09,44.17,36700.0,35.3796,35.4358,35.3636,35.4277,36700.0
2005-11-18 15:30:00,44.16,44.23,44.15,44.19,51200.0,35.4197,35.4759,35.4117,35.4438,51200.0
2005-11-18 15:40:00,44.19,44.3,44.19,44.29,45400.0,35.4438,35.532,35.4438,35.524,45400.0
2005-11-18 15:50:00,44.3,44.37,44.26,44.26,45600.0,35.532,35.5881,35.4999,35.4999,45600.0
2005-11-21 09:30:00,44.26,44.37,44.02,44.13,51800.0,35.4999,35.5881,35.3074,35.3957,51800.0
2005-11-21 09:40:00,44.08,44.13,44.01,44.02,21800.0,35.3555,35.3957,35.2994,35.3074,21800.0
2005-11-21 09:50:00,44.06,44.14,44.02,44.12,18400.0,35.3395,35.4037,35.3074,35.3876,18400.0
2005-11-21 10:00:00,44.12,44.13,44.0,44.04,29500.0,35.3876,35.3957,35.2914,35.3235,29500.0
2005-11-21 10:10:00,44.04,44.08,44.02,44.06,24900.0,35.3235,35.3555,35.3074,35.3395,24900.0
2005-11-21 10:20:00,44.06,44.14,44.04,44.12,21100.0,35.3395,35.4037,35.3235,35.3876,21100.0
2005-11-21 10:30:00,44.12,44.32,44.07,44.31,34500.0,35.3876,35.548,35.3475,35.54,34500.0
2005-11-21 10:40:00,44.31,44.33,44.2,44.31,13900.0,35.54,35.5561,35.4518,35.54,13900.0
2005-11-21 10:50:00,44.31,44.46,44.31,44.42,22300.0,35.54,35.6603,35.54,35.6283,22300.0
2005-11-21 11:00:00,44.42,44.53,44.41,44.47,49400.0,35.6283,35.7165,35.6202,35.6684,49400.0
2005-11-21 11:10:00,44.49,44.55,44.4,44.46,55600.0,35.6844,35.7325,35.6122,35.6603,55600.0
2005-11-21 11:20:00,44.46,44.47,44.34,44.35,22300.0,35.6603,35.6684,35.5641,35.5721,22300.0
2005-11-21 11:30:00,44.35,44.36,44.22,44.3,22700.0,35.5721,35.5801,35.4678,35.532,22700.0
2005-11-21 11:40:00,44.3,44.37,44.28,44.33,16400.0,35.532,35.5881,35.516,35.5561,16400.0
2005-11-21 11:50:00,44.3,44.36,44.25,44.27,14300.0,35.532,35.5801,35.4919,35.5079,14300.0
2005-11-21 12:00:00,44.28,44.32,44.2,44.23,7900.0,35.516,35.548,35.4518,35.4759,7900.0
2005-11-21 12:10:00,44.2,44.27,44.16,44.23,15500.0,35.4518,35.5079,35.4197,35.4759,15500.0
2005-11-21 12:20:00,44.21,44.22,44.16,44.16,10700.0,35.4598,35.4678,35.4197,35.4197,10700.0
2005-11-21 12:30:00,44.17,44.2,44.1,44.18,37200.0,35.4277,35.4518,35.3716,35.4358,37200.0
2005-11-21 12:40:00,44.18,44.23,44.17,44.23,12700.0,35.4358,35.4759,35.4277,35.4759,12700.0
2005-11-21 12:50:00,44.21,44.24,44.16,44.24,8000.0,35.4598,35.4839,35.4197,35.4839,8000.0
2005-11-21 13:00:00,44.22,44.25,44.12,44.12,7400.0,35.4678,35.4919,35.3876,35.3876,7400.0
2005-11-21 13:10:00,44.13,44.27,44.13,44.23,9900.0,35.3957,35.5079,35.3957,35.4759,9900.0
2005-11-21 13:20:00,44.24,44.24,44.13,44.15,10600.0,35.4839,35.4839,35.3957,35.4117,10600.0
2005-11-21 13:30:00,44.15,44.26,44.15,44.26,11600.0,35.4117,35.4999,35.4117,35.4999,11600.0
2005-11-21 13:40:00,44.28,44.33,44.26,44.28,20800.0,35.516,35.5561,35.4999,35.516,20800.0
2005-11-21 13:50:00,44.27,44.37,44.25,44.37,28800.0,35.5079,35.5881,35.4919,35.5881,28800.0
2005-11-21 14:00:00,44.39,44.4,44.35,44.37,14200.0,35.6042,35.6122,35.5721,35.5881,14200.0
2005-11-21 14:10:00,44.36,44.39,44.32,44.34,7400.0,35.5801,35.6042,35.548,35.5641,7400.0
2005-11-21 14:20:00,44.34,44.45,44.32,44.44,21400.0,35.5641,35.6523,35.548,35.6443,21400.0
2005-11-21 14:30:00,44.43,44.43,44.34,44.38,27100.0,35.6363,35.6363,35.5641,35.5962,27100.0
2005-11-21 14:40:00,44.39,44.42,44.36,44.41,22100.0,35.6042,35.6283,35.5801,35.6202,22100.0
2005-11-21 14:50:00,44.41,44.47,44.37,44.38,24100.0,35.6202,35.6684,35.5881,35.5962,24100.0
2005-11-21 15:00:00,44.37,44.38,44.34,44.34,21200.0,35.5881,35.5962,35.5641,35.5641,21200.0
2005-11-21 15:10:00,44.36,44.39,44.27,44.32,40400.0,35.5801,35.6042,35.5079,35.548,40400.0
2005-11-21 15:20:00,44.31,44.39,44.3,44.39,15500.0,35.54,35.6042,35.532,35.6042,15500.0
2005-11-21 15:30:00,44.39,44.5,44.36,44.5,32600.0,35.6042,35.6924,35.5801,35.6924,32600.0
2005-11-21 15:40:00,44.5,44.5,44.46,44.49,24800.0,35.6924,35.6924,35.6603,35.6844,24800.0
2005-11-21 15:50:00,44.49,44.5,44.44,44.49,40500.0,35.6844,35.6924,35.6443,35.6844,40500.0
2005-11-22 09:30:00,44.63,44.81,44.26,44.39,72100.0,35.7967,35.9411,35.4999,35.6042,72100.0
2005-11-22 09:40:00,44.35,44.79,44.34,44.58,37000.0,35.5721,35.925,35.5641,35.7566,37000.0
2005-11-22 09:50:00,44.58,44.64,44.43,44.54,23100.0,35.7566,35.8047,35.6363,35.7245,23100.0
2005-11-22 10:00:00,44.54,44.6,44.45,44.56,28100.0,35.7245,35.7726,35.6523,35.7405,28100.0
2005-11-22 10:10:00,44.55,44.55,44.29,44.31,42300.0,35.7325,35.7325,35.524,35.54,42300.0
2005-11-22 10:20:00,44.34,44.63,44.31,44.63,20800.0,35.5641,35.7967,35.54,35.7967,20800.0
2005-11-22 10:30:00,44.63,44.63,44.42,44.42,47900.0,35.7967,35.7967,35.6283,35.6283,47900.0
2005-11-22 10:40:00,44.41,44.41,44.35,44.37,28400.0,35.6202,35.6202,35.5721,35.5881,28400.0
2005-11-22 10:50:00,44.35,44.37,44.3,44.3,23800.0,35.5721,35.5881,35.532,35.532,23800.0
2005-11-22 11:00:00,44.3,44.34,44.23,44.26,41200.0,35.532,35.5641,35.4759,35.4999,41200.0
2005-11-22 11:10:00,44.25,44.27,44.2,44.23,25200.0,35.4919,35.5079,35.4518,35.4759,25200.0
2005-11-22 11:20:00,44.25,44.26,44.2,44.23,21300.0,35.4919,35.4999,35.4518,35.4759,21300.0
2005-11-22 11:30:00,44.22,44.22,43.96,44.0,72500.0,35.4678,35.4678,35.2593,35.2914,72500.0
2005-11-22 11:40:00,44.03,44.05,43.98,43.98,55500.0,35.3154,35.3315,35.2753,35.2753,55500.0
2005-11-22 11:50:00,44.0,44.05,43.96,43.98,21700.0,35.2914,35.3315,35.2593,35.2753,21700.0
2005-11-22 12:00:00,43.98,44.0,43.93,43.93,44300.0,35.2753,35.2914,35.2352,35.2352,44300.0
2005-11-22 12:10:00,43.95,43.99,43.93,43.94,20600.0,35.2513,35.2834,35.2352,35.2433,20600.0
2005-11-22 12:20:00,43.94,43.97,43.88,43.9,35000.0,35.2433,35.2673,35.1951,35.2112,35000.0
2005-11-22 12:30:00,43.9,43.93,43.86,43.86,10700.0,35.2112,35.2352,35.1791,35.1791,10700.0
2005-11-22 12:40:00,43.85,43.88,43.77,43.82,20700.0,35.1711,35.1951,35.1069,35.147,20700.0
2005-11-22 12:50:00,43.82,43.85,43.77,43.8,12200.0,35.147,35.1711,35.1069,35.131,12200.0
2005-11-22 13:00:00,43.8,43.91,43.79,43.8,17200.0,35.131,35.2192,35.1229,35.131,17200.0
2005-11-22 13:10:00,43.8,43.83,43.76,43.79,45100.0,35.131,35.155,35.0989,35.1229,45100.0
2005-11-22 13:20:00,43.8,43.86,43.75,43.75,18800.0,35.131,35.1791,35.0909,35.0909,18800.0
2005-11-22 13:30:00,43.76,43.8,43.6,43.62,50400.0,35.0989,35.131,34.9706,34.9866,50400.0
2005-11-22 13:40:00,43.63,43.66,43.58,43.59,40400.0,34.9946,35.0187,34.9545,34.9625,40400.0
2005-11-22 13:50:00,43.61,43.65,43.56,43.62,23300.0,34.9786,35.0107,34.9385,34.9866,23300.0
2005-11-22 14:00:00,43.63,43.8,43.61,43.79,50200.0,34.9946,35.131,34.9786,35.1229,50200.0
2005-11-22 14:10:00,43.79,43.87,43.7,43.75,79800.0,35.1229,35.1871,35.0508,35.0909,79800.0
2005-11-22 14:20:00,43.76,43.87,43.75,43.84,84600.0,35.0989,35.1871,35.0909,35.163,84600.0
2005-11-22 14:30:00,43.85,43.87,43.81,43.86,47900.0,35.1711,35.1871,35.139,35.1791,47900.0
2005-11-22 14:40:00,43.86,43.87,43.75,43.79,60400.0,35.1791,35.1871,35.0909,35.1229,60400.0
2005-11-22 14:50:00,43.78,43.85,43.76,43.79,37100.0,35.1149,35.1711,35.0989,35.1229,37100.0
2005-11-22 15:00:00,43.8,43.82,43.77,43.78,31300.0,35.131,35.147,35.1069,35.1149,31300.0
2005-11-22 15:10:00,43.8,43.81,43.67,43.7,40500.0,35.131,35.139,35.0267,35.0508,40500.0
2005-11-22 15:20:00,43.71,43.77,43.61,43.72,33400.0,35.0588,35.1069,34.9786,35.0668,33400.0
2005-11-22 15:30:00,43.72,43.76,43.65,43.68,26000.0,35.0668,35.0989,35.0107,35.0347,26000.0
2005-11-22 15:40:00,43.68,43.76,43.66,43.73,63800.0,35.0347,35.0989,35.0187,35.0748,63800.0
2005-11-22 15:50:00,43.71,43.77,43.69,43.7,47800.0,35.0588,35.1069,35.0427,35.0508,47800.0
2005-11-23 09:30:00,43.83,44.18,43.83,44.08,63000.0,35.155,35.4358,35.155,35.3555,63000.0
2005-11-23 09:40:00,44.06,44.1,43.85,43.89,38700.0,35.3395,35.3716,35.1711,35.2032,38700.0
2005-11-23 09:50:00,43.89,43.92,43.81,43.81,29900.0,35.2032,35.2272,35.139,35.139,29900.0
2005-11-23 10:00:00,43.84,43.86,43.77,43.81,19000.0,35.163,35.1791,35.1069,35.139,19000.0
2005-11-23 10:10:00,43.81,43.88,43.73,43.8,26700.0,35.139,35.1951,35.0748,35.131,26700.0
2005-11-23 10:20:00,43.82,43.85,43.76,43.81,12200.0,35.147,35.1711,35.0989,35.139,12200.0
2005-11-23 10:30:00,43.78,43.86,43.73,43.75,17800.0,35.1149,35.1791,35.0748,35.0909,17800.0
2005-11-23 10:40:00,43.75,43.8,43.7,43.8,15200.0,35.0909,35.131,35.0508,35.131,15200.0
2005-11-23 10:50:00,43.8,43.8,43.7,43.76,21200.0,35.131,35.131,35.0508,35.0989,21200.0
2005-11-23 11:00:00,43.77,43.79,43.68,43.72,17900.0,35.1069,35.1229,35.0347,35.0668,17900.0
2005-11-23 11:10:00,43.75,43.75,43.63,43.65,13400.0,35.0909,35.0909,34.9946,35.0107,13400.0
2005-11-23 11:20:00,43.66,43.75,43.66,43.75,16800.0,35.0187,35.0909,35.0187,35.0909,16800.0
2005-11-23 11:30:00,43.75,43.76,43.69,43.73,13700.0,35.0909,35.0989,35.0427,35.0748,13700.0
2005-11-23 11:40:00,43.69,43.75,43.67,43.71,28600.0,35.0427,35.0909,35.0267,35.0588,28600.0
2005-11-23 11:50:00,43.71,43.77,43.69,43.74,17400.0,35.0588,35.1069,35.0427,35.0828,17400.0
2005-11-23 12:00:00,43.77,43.79,43.7,43.75,30200.0,35.1069,35.1229,35.0508,35.0909,30200.0
2005-11-23 12:10:00,43.72,43.82,43.72,43.81,14200.0,35.0668,35.147,35.0668,35.139,14200.0
2005-11-23 12:20:00,43.8,43.81,43.76,43.78,18100.0,35.131,35.139,35.0989,35.1149,18100.0
2005-11-23 12:30:00,43.81,43.9,43.79,43.82,24400.0,35.139,35.2112,35.1229,35.147,24400.0
2005-11-23 12:40:00,43.83,43.87,43.8,43.85,27100.0,35.155,35.1871,35.131,35.1711,27100.0
2005-11-23 12:50:00,43.82,44.0,43.82,44.0,54900.0,35.147,35.2914,35.147,35.2914,54900.0
2005-11-23 13:00:00,44.0,44.04,43.9,43.91,28400.0,35.2914,35.3235,35.2112,35.2192,28400.0
2005-11-23 13:10:00,43.91,43.95,43.9,43.9,15500.0,35.2192,35.2513,35.2112,35.2112,15500.0
2005-11-23 13:20:00,43.91,43.93,43.88,43.91,20200.0,35.2192,35.2352,35.1951,35.2192,20200.0
2005-11-23 13:30:00,43.9,43.94,43.87,43.91,12000.0,35.2112,35.2433,35.1871,35.2192,12000.0
2005-11-23 13:40:00,43.9,43.93,43.87,43.9,7500.0,35.2112,35.2352,35.1871,35.2112,7500.0
2005-11-23 13:50:00,43.9,43.91,43.86,43.88,21300.0,35.2112,35.2192,35.1791,35.1951,21300.0
2005-11-23 14:00:00,43.88,43.9,43.85,43.89,42700.0,35.1951,35.2112,35.1711,35.2032,42700.0
2005-11-23 14:10:00,43.89,43.95,43.8,43.84,21300.0,35.2032,35.2513,35.131,35.163,21300.0
2005-11-23 14:20:00,43.85,43.9,43.8,43.9,61300.0,35.1711,35.2112,35.131,35.2112,61300.0
2005-11-23 14:30:00,43.89,43.92,43.86,43.89,30500.0,35.2032,35.2272,35.1791,35.2032,30500.0
2005-11-23 14:40:00,43.87,43.9,43.84,43.84,20000.0,35.1871,35.2112,35.163,35.163,20000.0
2005-11-23 14:50:00,43.88,43.9,43.84,43.89,29600.0,35.1951,35.2112,35.163,35.2032,29600.0
2005-11-23 15:00:00,43.88,43.88,43.83,43.83,20100.0,35.1951,35.1951,35.155,35.155,20100.0
2005-11-23 15:10:00,43.84,43.9,43.8,43.85,27700.0,35.163,35.2112,35.131,35.1711,27700.0
2005-11-23 15:20:00,43.86,43.9,43.84,43.86,23800.0,35.1791,35.2112,35.163,35.1791,23800.0
2005-11-23 15:30:00,43.86,43.89,43.81,43.84,32500.0,35.1791,35.2032,35.139,35.163,32500.0
2005-11-23 15:40:00,43.84,43.86,43.8,43.81,38200.0,35.163,35.1791,35.131,35.139,38200.0
2005-11-23 15:50:00,43.84,43.86,43.78,43.85,34400.0,35.163,35.1791,35.1149,35.1711,34400.0
2005-11-25 09:30:00,43.8,44.09,43.8,44.05,57600.0,35.131,35.3636,35.131,35.3315,57600.0
2005-11-25 09:40:00,44.05,44.05,43.9,43.93,14000.0,35.3315,35.3315,35.2112,35.2352,14000.0
2005-11-25 09:50:00,43.91,43.93,43.78,43.78,17900.0,35.2192,35.2352,35.1149,35.1149,17900.0
2005-11-25 10:00:00,43.78,43.88,43.78,43.83,8600.0,35.1149,35.1951,35.1149,35.155,8600.0
2005-11-25 10:10:00,43.84,43.86,43.74,43.75,9500.0,35.163,35.1791,35.0828,35.0909,9500.0
2005-11-25 10:20:00,43.75,43.77,43.63,43.64,13500.0,35.0909,35.1069,34.9946,35.0026,13500.0
2005-11-25 10:30:00,43.67,43.75,43.61,43.75,4400.0,35.0267,35.0909,34.9786,35.0909,4400.0
2005-11-25 10:40:00,43.73,43.86,43.73,43.86,4300.0,35.0748,35.1791,35.0748,35.1791,4300.0
2005-11-25 10:50:00,43.86,43.88,43.83,43.87,6100.0,35.1791,35.1951,35.155,35.1871,6100.0
2005-11-25 11:00:00,43.88,43.88,43.81,43.83,8700.0,35.1951,35.1951,35.139,35.155,8700.0
2005-11-25 11:10:00,43.84,43.84,43.73,43.75,12500.0,35.163,35.163,35.0748,35.0909,12500.0
2005-11-25 11:20:00,43.79,43.84,43.75,43.84,7100.0,35.1229,35.163,35.0909,35.163,7100.0
2005-11-25 11:30:00,43.84,43.86,43.78,43.78,5600.0,35.163,35.1791,35.1149,35.1149,5600.0
2005-11-25 11:40:00,43.78,43.81,43.75,43.79,4000.0,35.1149,35.139,35.0909,35.1229,4000.0
2005-11-25 11:50:00,43.8,43.82,43.77,43.8,2600.0,35.131,35.147,35.1069,35.131,2600.0
2005-11-25 12:00:00,43.78,43.8,43.75,43.78,13000.0,35.1149,35.131,35.0909,35.1149,13000.0
2005-11-25 12:10:00,43.78,43.85,43.74,43.78,15100.0,35.1149,35.1711,35.0828,35.1149,15100.0
2005-11-25 12:20:00,43.78,43.85,43.77,43.82,9300.0,35.1149,35.1711,35.1069,35.147,9300.0
2005-11-25 12:30:00,43.85,43.89,43.8,43.89,8400.0,35.1711,35.2032,35.131,35.2032,8400.0
2005-11-25 12:40:00,43.89,43.91,43.8,43.8,21300.0,35.2032,35.2192,35.131,35.131,21300.0
2005-11-25 12:50:00,43.8,43.92,43.79,43.89,27400.0,35.131,35.2272,35.1229,35.2032,27400.0
2005-11-25 13:00:00,43.84,43.9,43.84,43.9,18900.0,35.163,35.2112,35.163,35.2112,18900.0
2005-11-25 13:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-28 09:30:00,44.2,44.25,43.75,43.75,53800.0,35.4518,35.4919,35.0909,35.0909,53800.0
2005-11-28 09:40:00,43.69,43.85,43.5,43.78,42500.0,35.0427,35.1711,34.8903,35.1149,42500.0
2005-11-28 09:50:00,43.8,43.83,43.7,43.78,33400.0,35.131,35.155,35.0508,35.1149,33400.0
2005-11-28 10:00:00,43.75,43.77,43.68,43.72,23000.0,35.0909,35.1069,35.0347,35.0668,23000.0
2005-11-28 10:10:00,43.74,43.79,43.66,43.67,19200.0,35.0828,35.1229,35.0187,35.0267,19200.0
2005-11-28 10:20:00,43.68,43.72,43.57,43.65,38200.0,35.0347,35.0668,34.9465,35.0107,38200.0
2005-11-28 10:30:00,43.64,43.7,43.6,43.64,43900.0,35.0026,35.0508,34.9706,35.0026,43900.0
2005-11-28 10:40:00,43.64,43.69,43.46,43.62,74000.0,35.0026,35.0427,34.8583,34.9866,74000.0
2005-11-28 10:50:00,43.59,43.68,43.4,43.46,75700.0,34.9625,35.0347,34.8101,34.8583,75700.0
2005-11-28 11:00:00,43.45,43.6,43.44,43.58,38000.0,34.8502,34.9706,34.8422,34.9545,38000.0
2005-11-28 11:10:00,43.58,43.61,43.52,43.61,34300.0,34.9545,34.9786,34.9064,34.9786,34300.0
2005-11-28 11:20:00,43.6,43.65,43.6,43.64,35400.0,34.9706,35.0107,34.9706,35.0026,35400.0
2005-11-28 11:30:00,43.65,43.78,43.65,43.77,22300.0,35.0107,35.1149,35.0107,35.1069,22300.0
2005-11-28 11:40:00,43.78,43.84,43.74,43.8,46500.0,35.1149,35.163,35.0828,35.131,46500.0
2005-11-28 11:50:00,43.8,43.87,43.76,43.81,52400.0,35.131,35.1871,35.0989,35.139,52400.0
2005-11-28 12:00:00,43.77,43.85,43.75,43.84,34500.0,35.1069,35.1711,35.0909,35.163,34500.0
2005-11-28 12:10:00,43.84,43.88,43.79,43.79,37500.0,35.163,35.1951,35.1229,35.1229,37500.0
2005-11-28 12:20:00,43.82,43.86,43.79,43.84,23700.0,35.147,35.1791,35.1229,35.163,23700.0
2005-11-28 12:30:00,43.85,43.89,43.82,43.84,62100.0,35.1711,35.2032,35.147,35.163,62100.0
2005-11-28 12:40:00,43.84,43.9,43.77,43.8,59400.0,35.163,35.2112,35.1069,35.131,59400.0
2005-11-28 12:50:00,43.8,43.83,43.75,43.81,25000.0,35.131,35.155,35.0909,35.139,25000.0
2005-11-28 13:00:00,43.82,43.84,43.8,43.83,25200.0,35.147,35.163,35.131,35.155,25200.0
2005-11-28 13:10:00,43.83,43.84,43.81,43.83,27500.0,35.155,35.163,35.139,35.155,27500.0
2005-11-28 13:20:00,43.83,43.92,43.81,43.92,46100.0,35.155,35.2272,35.139,35.2272,46100.0
2005-11-28 13:30:00,43.93,43.94,43.82,43.86,21700.0,35.2352,35.2433,35.147,35.1791,21700.0
2005-11-28 13:40:00,43.86,43.96,43.86,43.94,48000.0,35.1791,35.2593,35.1791,35.2433,48000.0
2005-11-28 13:50:00,43.93,43.97,43.89,43.96,50400.0,35.2352,35.2673,35.2032,35.2593,50400.0
2005-11-28 14:00:00,43.95,43.99,43.92,43.96,34700.0,35.2513,35.2834,35.2272,35.2593,34700.0
2005-11-28 14:10:00,43.98,44.03,43.96,43.97,43400.0,35.2753,35.3154,35.2593,35.2673,43400.0
2005-11-28 14:20:00,43.97,43.98,43.89,43.98,26000.0,35.2673,35.2753,35.2032,35.2753,26000.0
2005-11-28 14:30:00,43.98,44.06,43.96,44.06,32700.0,35.2753,35.3395,35.2593,35.3395,32700.0
2005-11-28 14:40:00,44.06,44.1,44.02,44.1,44500.0,35.3395,35.3716,35.3074,35.3716,44500.0
2005-11-28 14:50:00,44.1,44.14,44.03,44.05,90700.0,35.3716,35.4037,35.3154,35.3315,90700.0
2005-11-28 15:00:00,44.04,44.11,43.96,44.1,31400.0,35.3235,35.3796,35.2593,35.3716,31400.0
2005-11-28 15:10:00,44.1,44.1,43.96,43.97,30000.0,35.3716,35.3716,35.2593,35.2673,30000.0
2005-11-28 15:20:00,43.95,43.99,43.9,43.91,39700.0,35.2513,35.2834,35.2112,35.2192,39700.0
2005-11-28 15:30:00,43.91,43.93,43.85,43.87,42500.0,35.2192,35.2352,35.1711,35.1871,42500.0
2005-11-28 15:40:00,43.85,43.88,43.82,43.85,45300.0,35.1711,35.1951,35.147,35.1711,45300.0
2005-11-28 15:50:00,43.83,43.87,43.77,43.87,70500.0,35.155,35.1871,35.1069,35.1871,70500.0
2005-11-29 09:30:00,44.0,44.19,43.76,43.77,66400.0,35.2914,35.4438,35.0989,35.1069,66400.0
2005-11-29 09:40:00,43.81,43.97,43.8,43.86,16200.0,35.139,35.2673,35.131,35.1791,16200.0
2005-11-29 09:50:00,43.86,43.9,43.78,43.83,13400.0,35.1791,35.2112,35.1149,35.155,13400.0
2005-11-29 10:00:00,43.9,44.0,43.73,43.81,32700.0,35.2112,35.2914,35.0748,35.139,32700.0
2005-11-29 10:10:00,43.77,43.77,43.57,43.64,51100.0,35.1069,35.1069,34.9465,35.0026,51100.0
2005-11-29 10:20:00,43.63,43.64,43.43,43.5,72100.0,34.9946,35.0026,34.8342,34.8903,72100.0
2005-11-29 10:30:00,43.56,43.56,43.31,43.4,34900.0,34.9385,34.9385,34.7379,34.8101,34900.0
2005-11-29 10:40:00,43.4,43.49,43.38,43.48,31700.0,34.8101,34.8823,34.7941,34.8743,31700.0
2005-11-29 10:50:00,43.48,43.55,43.45,43.54,33400.0,34.8743,34.9304,34.8502,34.9224,33400.0
2005-11-29 11:00:00,43.54,43.55,43.49,43.54,73700.0,34.9224,34.9304,34.8823,34.9224,73700.0
2005-11-29 11:10:00,43.53,43.68,43.53,43.6,47500.0,34.9144,35.0347,34.9144,34.9706,47500.0
2005-11-29 11:20:00,43.61,43.61,43.44,43.54,78000.0,34.9786,34.9786,34.8422,34.9224,78000.0
2005-11-29 11:30:00,43.54,43.58,43.46,43.57,66600.0,34.9224,34.9545,34.8583,34.9465,66600.0
2005-11-29 11:40:00,43.57,43.66,43.56,43.57,24500.0,34.9465,35.0187,34.9385,34.9465,24500.0
2005-11-29 11:50:00,43.57,43.65,43.55,43.62,34200.0,34.9465,35.0107,34.9304,34.9866,34200.0
2005-11-29 12:00:00,43.64,43.66,43.56,43.6,26800.0,35.0026,35.0187,34.9385,34.9706,26800.0
2005-11-29 12:10:00,43.6,43.61,43.52,43.57,18400.0,34.9706,34.9786,34.9064,34.9465,18400.0
2005-11-29 12:20:00,43.58,43.58,43.53,43.55,9300.0,34.9545,34.9545,34.9144,34.9304,9300.0
2005-11-29 12:30:00,43.56,43.6,43.55,43.58,8700.0,34.9385,34.9706,34.9304,34.9545,8700.0
2005-11-29 12:40:00,43.58,43.63,43.58,43.62,15000.0,34.9545,34.9946,34.9545,34.9866,15000.0
2005-11-29 12:50:00,43.61,43.62,43.57,43.59,18100.0,34.9786,34.9866,34.9465,34.9625,18100.0
2005-11-29 13:00:00,43.57,43.61,43.53,43.58,9800.0,34.9465,34.9786,34.9144,34.9545,9800.0
2005-11-29 13:10:00,43.57,43.57,43.5,43.55,19900.0,34.9465,34.9465,34.8903,34.9304,19900.0
2005-11-29 13:20:00,43.54,43.54,43.41,43.41,14500.0,34.9224,34.9224,34.8182,34.8182,14500.0
2005-11-29 13:30:00,43.41,43.42,43.25,43.28,45300.0,34.8182,34.8262,34.6898,34.7139,45300.0
2005-11-29 13:40:00,43.28,43.35,43.27,43.34,22800.0,34.7139,34.77,34.7059,34.762,22800.0
2005-11-29 13:50:00,43.34,43.4,43.33,43.37,24200.0,34.762,34.8101,34.754,34.7861,24200.0
2005-11-29 14:00:00,43.38,43.42,43.35,43.41,16200.0,34.7941,34.8262,34.77,34.8182,16200.0
2005-11-29 14:10:00,43.41,43.43,43.38,43.39,20200.0,34.8182,34.8342,34.7941,34.8021,20200.0
2005-11-29 14:20:00,43.39,43.41,43.35,43.37,19000.0,34.8021,34.8182,34.77,34.7861,19000.0
2005-11-29 14:30:00,43.37,43.47,43.37,43.43,21700.0,34.7861,34.8663,34.7861,34.8342,21700.0
2005-11-29 14:40:00,43.45,43.48,43.34,43.47,50700.0,34.8502,34.8743,34.762,34.8663,50700.0
2005-11-29 14:50:00,43.45,43.49,43.39,43.42,16100.0,34.8502,34.8823,34.8021,34.8262,16100.0
2005-11-29 15:00:00,43.42,43.42,43.28,43.3,16700.0,34.8262,34.8262,34.7139,34.7299,16700.0
2005-11-29 15:10:00,43.31,43.34,43.27,43.3,24300.0,34.7379,34.762,34.7059,34.7299,24300.0
2005-11-29 15:20:00,43.29,43.31,43.26,43.29,68600.0,34.7219,34.7379,34.6978,34.7219,68600.0
2005-11-29 15:30:00,43.29,43.31,43.22,43.26,55000.0,34.7219,34.7379,34.6658,34.6978,55000.0
2005-11-29 15:40:00,43.25,43.28,43.21,43.25,63300.0,34.6898,34.7139,34.6577,34.6898,63300.0
2005-11-29 15:50:00,43.26,43.29,43.23,43.28,31700.0,34.6978,34.7219,34.6738,34.7139,31700.0
2005-11-30 09:30:00,43.25,43.5,43.2,43.46,43800.0,34.6898,34.8903,34.6497,34.8583,43800.0
2005-11-30 09:40:00,43.34,43.4,43.15,43.33,42400.0,34.762,34.8101,34.6096,34.754,42400.0
2005-11-30 09:50:00,43.33,43.36,43.13,43.23,44400.0,34.754,34.7781,34.5936,34.6738,44400.0
2005-11-30 10:00:00,43.21,43.27,43.0,43.02,48100.0,34.6577,34.7059,34.4893,34.5053,48100.0
2005-11-30 10:10:00,43.03,43.08,42.93,42.94,32700.0,34.5134,34.5535,34.4332,34.4412,32700.0
2005-11-30 10:20:00,42.94,43.08,42.94,43.07,34900.0,34.4412,34.5535,34.4412,34.5455,34900.0
2005-11-30 10:30:00,43.07,43.1,43.0,43.05,36300.0,34.5455,34.5695,34.4893,34.5294,36300.0
2005-11-30 10:40:00,43.02,43.08,43.0,43.01,18800.0,34.5053,34.5535,34.4893,34.4973,18800.0
2005-11-30 10:50:00,43.0,43.14,43.0,43.12,91300.0,34.4893,34.6016,34.4893,34.5856,91300.0
2005-11-30 11:00:00,43.12,43.15,43.04,43.15,42100.0,34.5856,34.6096,34.5214,34.6096,42100.0
2005-11-30 11:10:00,43.15,43.38,43.13,43.28,62200.0,34.6096,34.7941,34.5936,34.7139,62200.0
2005-11-30 11:20:00,43.3,43.31,43.2,43.29,34500.0,34.7299,34.7379,34.6497,34.7219,34500.0
2005-11-30 11:30:00,43.28,43.36,43.22,43.27,47600.0,34.7139,34.7781,34.6658,34.7059,47600.0
2005-11-30 11:40:00,43.28,43.28,43.15,43.15,66400.0,34.7139,34.7139,34.6096,34.6096,66400.0
2005-11-30 11:50:00,43.15,43.19,43.1,43.13,77100.0,34.6096,34.6417,34.5695,34.5936,77100.0
2005-11-30 12:00:00,43.13,43.21,43.13,43.19,15600.0,34.5936,34.6577,34.5936,34.6417,15600.0
2005-11-30 12:10:00,43.19,43.19,43.11,43.12,47500.0,34.6417,34.6417,34.5775,34.5856,47500.0
2005-11-30 12:20:00,43.13,43.2,43.12,43.14,32500.0,34.5936,34.6497,34.5856,34.6016,32500.0
2005-11-30 12:30:00,43.13,43.21,43.12,43.21,40700.0,34.5936,34.6577,34.5856,34.6577,40700.0
2005-11-30 12:40:00,43.21,43.31,43.21,43.31,75500.0,34.6577,34.7379,34.6577,34.7379,75500.0
2005-11-30 12:50:00,43.32,43.32,43.19,43.22,95500.0,34.746,34.746,34.6417,34.6658,95500.0
2005-11-30 13:00:00,43.2,43.25,43.16,43.19,40900.0,34.6497,34.6898,34.6176,34.6417,40900.0
2005-11-30 13:10:00,43.19,43.26,43.19,43.25,32100.0,34.6417,34.6978,34.6417,34.6898,32100.0
2005-11-30 13:20:00,43.26,43.33,43.25,43.33,53400.0,34.6978,34.754,34.6898,34.754,53400.0
2005-11-30 13:30:00,43.33,43.36,43.25,43.36,117500.0,34.754,34.7781,34.6898,34.7781,117500.0
2005-11-30 13:40:00,43.36,43.38,43.32,43.34,10600.0,34.7781,34.7941,34.746,34.762,10600.0
2005-11-30 13:50:00,43.35,43.38,43.31,43.35,57600.0,34.77,34.7941,34.7379,34.77,57600.0
2005-11-30 14:00:00,43.34,43.4,43.3,43.37,46200.0,34.762,34.8101,34.7299,34.7861,46200.0
2005-11-30 14:10:00,43.39,43.44,43.35,43.37,60300.0,34.8021,34.8422,34.77,34.7861,60300.0
2005-11-30 14:20:00,43.37,43.45,43.36,43.4,23200.0,34.7861,34.8502,34.7781,34.8101,23200.0
2005-11-30 14:30:00,43.4,43.42,43.31,43.39,51700.0,34.8101,34.8262,34.7379,34.8021,51700.0
2005-11-30 14:40:00,43.4,43.44,43.35,43.38,27300.0,34.8101,34.8422,34.77,34.7941,27300.0
2005-11-30 14:50:00,43.4,43.46,43.37,43.45,15700.0,34.8101,34.8583,34.7861,34.8502,15700.0
2005-11-30 15:00:00,43.42,43.47,43.38,43.42,27300.0,34.8262,34.8663,34.7941,34.8262,27300.0
2005-11-30 15:10:00,43.41,43.41,43.31,43.37,45600.0,34.8182,34.8182,34.7379,34.7861,45600.0
2005-11-30 15:20:00,43.37,43.39,43.33,43.37,47700.0,34.7861,34.8021,34.754,34.7861,47700.0
2005-11-30 15:30:00,43.37,43.38,43.29,43.29,59500.0,34.7861,34.7941,34.7219,34.7219,59500.0
2005-11-30 15:40:00,43.29,43.37,43.23,43.32,152100.0,34.7219,34.7861,34.6738,34.746,152100.0
2005-11-30 15:50:00,43.3,43.37,43.25,43.33,88800.0,34.7299,34.7861,34.6898,34.754,88800.0
2005-12-01 09:30:00,43.53,43.68,43.49,43.53,47000.0,34.9144,35.0347,34.8823,34.9144,47000.0
2005-12-01 09:40:00,43.52,43.63,43.36,43.5,31100.0,34.9064,34.9946,34.7781,34.8903,31100.0
2005-12-01 09:50:00,43.5,43.58,43.42,43.42,37300.0,34.8903,34.9545,34.8262,34.8262,37300.0
2005-12-01 10:00:00,43.42,43.55,43.36,43.43,44200.0,34.8262,34.9304,34.7781,34.8342,44200.0
2005-12-01 10:10:00,43.45,43.5,43.42,43.47,110100.0,34.8502,34.8903,34.8262,34.8663,110100.0
2005-12-01 10:20:00,43.47,43.5,43.25,43.25,48100.0,34.8663,34.8903,34.6898,34.6898,48100.0
2005-12-01 10:30:00,43.29,43.45,43.26,43.44,61000.0,34.7219,34.8502,34.6978,34.8422,61000.0
2005-12-01 10:40:00,43.44,43.46,43.39,43.43,52400.0,34.8422,34.8583,34.8021,34.8342,52400.0
2005-12-01 10:50:00,43.44,43.48,43.27,43.45,77800.0,34.8422,34.8743,34.7059,34.8502,77800.0
2005-12-01 11:00:00,43.45,43.6,43.45,43.52,128500.0,34.8502,34.9706,34.8502,34.9064,128500.0
2005-12-01 11:10:00,43.51,43.75,43.47,43.73,169900.0,34.8984,35.0909,34.8663,35.0748,169900.0
2005-12-01 11:20:00,43.73,43.75,43.57,43.58,45200.0,35.0748,35.0909,34.9465,34.9545,45200.0
2005-12-01 11:30:00,43.58,43.69,43.57,43.62,48100.0,34.9545,35.0427,34.9465,34.9866,48100.0
2005-12-01 11:40:00,43.62,43.66,43.56,43.61,46700.0,34.9866,35.0187,34.9385,34.9786,46700.0
2005-12-01 11:50:00,43.62,43.65,43.55,43.58,17900.0,34.9866,35.0107,34.9304,34.9545,17900.0
2005-12-01 12:00:00,43.58,43.69,43.57,43.61,31000.0,34.9545,35.0427,34.9465,34.9786,31000.0
2005-12-01 12:10:00,43.6,43.67,43.6,43.63,50700.0,34.9706,35.0267,34.9706,34.9946,50700.0
2005-12-01 12:20:00,43.62,43.65,43.51,43.61,26000.0,34.9866,35.0107,34.8984,34.9786,26000.0
2005-12-01 12:30:00,43.7,43.86,43.63,43.83,154700.0,35.0508,35.1791,34.9946,35.155,154700.0
2005-12-01 12:40:00,43.86,43.98,43.83,43.95,40000.0,35.1791,35.2753,35.155,35.2513,40000.0
2005-12-01 12:50:00,43.92,44.0,43.82,43.85,47100.0,35.2272,35.2914,35.147,35.1711,47100.0
2005-12-01 13:00:00,43.85,43.87,43.75,43.79,149900.0,35.1711,35.1871,35.0909,35.1229,149900.0
2005-12-01 13:10:00,43.76,43.88,43.75,43.8,62000.0,35.0989,35.1951,35.0909,35.131,62000.0
2005-12-01 13:20:00,43.81,43.88,43.71,43.83,17600.0,35.139,35.1951,35.0588,35.155,17600.0
2005-12-01 13:30:00,43.86,43.91,43.81,43.84,24300.0,35.1791,35.2192,35.139,35.163,24300.0
2005-12-01 13:40:00,43.84,43.87,43.61,43.68,74200.0,35.163,35.1871,34.9786,35.0347,74200.0
2005-12-01 13:50:00,43.65,43.79,43.65,43.79,67900.0,35.0107,35.1229,35.0107,35.1229,67900.0
2005-12-01 14:00:00,43.79,43.8,43.71,43.74,24700.0,35.1229,35.131,35.0588,35.0828,24700.0
2005-12-01 14:10:00,43.74,43.83,43.73,43.83,149900.0,35.0828,35.155,35.0748,35.155,149900.0
2005-12-01 14:20:00,43.83,43.88,43.82,43.83,20000.0,35.155,35.1951,35.147,35.155,20000.0
2005-12-01 14:30:00,43.82,43.9,43.77,43.86,32000.0,35.147,35.2112,35.1069,35.1791,32000.0
2005-12-01 14:40:00,43.86,44.0,43.81,43.99,162000.0,35.1791,35.2914,35.139,35.2834,162000.0
2005-12-01 14:50:00,43.99,44.0,43.92,43.92,34900.0,35.2834,35.2914,35.2272,35.2272,34900.0
2005-12-01 15:00:00,43.9,43.94,43.88,43.89,46800.0,35.2112,35.2433,35.1951,35.2032,46800.0
2005-12-01 15:10:00,43.9,43.92,43.85,43.88,40300.0,35.2112,35.2272,35.1711,35.1951,40300.0
2005-12-01 15:20:00,43.88,43.91,43.83,43.89,151900.0,35.1951,35.2192,35.155,35.2032,151900.0
2005-12-01 15:30:00,43.89,43.99,43.88,43.99,426300.0,35.2032,35.2834,35.1951,35.2834,426300.0
2005-12-01 15:40:00,43.99,44.05,43.96,43.98,62600.0,35.2834,35.3315,35.2593,35.2753,62600.0
2005-12-01 15:50:00,43.98,43.98,43.9,43.91,77400.0,35.2753,35.2753,35.2112,35.2192,77400.0
2005-12-02 09:30:00,43.9,44.18,43.83,44.04,92900.0,35.2112,35.4358,35.155,35.3235,92900.0
2005-12-02 09:40:00,44.05,44.99,44.04,44.74,287700.0,35.3315,36.0854,35.3235,35.8849,287700.0
2005-12-02 09:50:00,44.75,45.1,44.62,44.91,524900.0,35.8929,36.1737,35.7887,36.0213,524900.0
2005-12-02 10:00:00,44.91,45.67,44.91,45.41,511700.0,36.0213,36.6308,36.0213,36.4223,511700.0
2005-12-02 10:10:00,45.4,45.62,45.25,45.53,416700.0,36.4143,36.5907,36.294,36.5186,416700.0
2005-12-02 10:20:00,45.55,45.55,45.29,45.41,167400.0,36.5346,36.5346,36.3261,36.4223,167400.0
2005-12-02 10:30:00,45.4,45.52,45.37,45.47,362200.0,36.4143,36.5105,36.3902,36.4704,362200.0
2005-12-02 10:40:00,45.47,45.75,45.47,45.65,295700.0,36.4704,36.695,36.4704,36.6148,295700.0
2005-12-02 10:50:00,45.65,45.67,45.52,45.64,111500.0,36.6148,36.6308,36.5105,36.6068,111500.0
2005-12-02 11:00:00,45.63,45.95,45.63,45.84,204700.0,36.5988,36.8554,36.5988,36.7672,204700.0
2005-12-02 11:10:00,45.82,45.98,45.81,45.96,234900.0,36.7512,36.8795,36.7431,36.8635,234900.0
2005-12-02 11:20:00,46.0,46.17,45.95,46.03,415100.0,36.8955,37.0319,36.8554,36.9196,415100.0
2005-12-02 11:30:00,46.03,46.3,46.03,46.3,109600.0,36.9196,37.1362,36.9196,37.1362,109600.0
2005-12-02 11:40:00,46.37,46.37,46.17,46.35,108500.0,37.1923,37.1923,37.0319,37.1763,108500.0
2005-12-02 11:50:00,46.34,46.55,46.3,46.35,295600.0,37.1682,37.3367,37.1362,37.1763,295600.0
2005-12-02 12:00:00,46.35,46.56,46.25,46.5,226700.0,37.1763,37.3447,37.0961,37.2966,226700.0
2005-12-02 12:10:00,46.42,46.77,46.4,46.7,602700.0,37.2324,37.5131,37.2164,37.457,602700.0
2005-12-02 12:20:00,46.7,46.82,46.5,46.8,240300.0,37.457,37.5532,37.2966,37.5372,240300.0
2005-12-02 12:30:00,46.8,47.1,46.74,46.85,175100.0,37.5372,37.7778,37.4891,37.5773,175100.0
2005-12-02 12:40:00,46.84,47.1,46.84,47.06,287200.0,37.5693,37.7778,37.5693,37.7457,287200.0
2005-12-02 12:50:00,47.05,47.19,46.94,46.97,148600.0,37.7377,37.85,37.6495,37.6735,148600.0
2005-12-02 13:00:00,46.96,47.0,46.63,46.65,239900.0,37.6655,37.6976,37.4008,37.4169,239900.0
2005-12-02 13:10:00,46.64,46.75,46.54,46.66,56200.0,37.4089,37.4971,37.3287,37.4249,56200.0
2005-12-02 13:20:00,46.66,46.73,46.64,46.64,42300.0,37.4249,37.4811,37.4089,37.4089,42300.0
2005-12-02 13:30:00,46.64,46.66,46.25,46.29,134700.0,37.4089,37.4249,37.0961,37.1281,134700.0
2005-12-02 13:40:00,46.28,46.67,46.28,46.65,107500.0,37.1201,37.4329,37.1201,37.4169,107500.0
2005-12-02 13:50:00,46.65,46.75,46.63,46.68,95400.0,37.4169,37.4971,37.4008,37.4409,95400.0
2005-12-02 14:00:00,46.68,46.68,46.55,46.59,47600.0,37.4409,37.4409,37.3367,37.3688,47600.0
2005-12-02 14:10:00,46.59,46.75,46.57,46.71,83800.0,37.3688,37.4971,37.3527,37.465,83800.0
2005-12-02 14:20:00,46.71,46.72,46.66,46.68,45200.0,37.465,37.473,37.4249,37.4409,45200.0
2005-12-02 14:30:00,46.67,46.67,46.52,46.52,98300.0,37.4329,37.4329,37.3126,37.3126,98300.0
2005-12-02 14:40:00,46.53,46.55,46.43,46.43,58700.0,37.3206,37.3367,37.2404,37.2404,58700.0
2005-12-02 14:50:00,46.44,46.44,46.3,46.35,155400.0,37.2484,37.2484,37.1362,37.1763,155400.0
2005-12-02 15:00:00,46.35,46.45,46.34,46.42,81800.0,37.1763,37.2565,37.1682,37.2324,81800.0
2005-12-02 15:10:00,46.43,46.47,46.37,46.38,87000.0,37.2404,37.2725,37.1923,37.2003,87000.0
2005-12-02 15:20:00,46.38,46.43,46.28,46.29,89100.0,37.2003,37.2404,37.1201,37.1281,89100.0
2005-12-02 15:30:00,46.3,46.44,46.1,46.32,532500.0,37.1362,37.2484,36.9757,37.1522,532500.0
2005-12-02 15:40:00,46.31,46.32,46.21,46.32,113600.0,37.1442,37.1522,37.064,37.1522,113600.0
2005-12-02 15:50:00,46.32,46.35,46.27,46.3,118600.0,37.1522,37.1763,37.1121,37.1362,118600.0
2005-12-05 09:30:00,46.5,46.85,46.31,46.45,194200.0,37.2966,37.5773,37.1442,37.2565,194200.0
2005-12-05 09:40:00,46.43,46.89,46.4,46.49,228600.0,37.2404,37.6094,37.2164,37.2886,228600.0
2005-12-05 09:50:00,46.45,46.61,46.33,46.61,107300.0,37.2565,37.3848,37.1602,37.3848,107300.0
2005-12-05 10:00:00,46.58,46.63,46.51,46.58,206800.0,37.3607,37.4008,37.3046,37.3607,206800.0
2005-12-05 10:10:00,46.57,46.58,46.35,46.37,104100.0,37.3527,37.3607,37.1763,37.1923,104100.0
2005-12-05 10:20:00,46.35,46.37,46.23,46.32,78800.0,37.1763,37.1923,37.08,37.1522,78800.0
2005-12-05 10:30:00,46.32,46.45,46.27,46.41,68700.0,37.1522,37.2565,37.1121,37.2244,68700.0
2005-12-05 10:40:00,46.42,46.43,46.36,46.41,68200.0,37.2324,37.2404,37.1843,37.2244,68200.0
2005-12-05 10:50:00,46.42,46.5,46.3,46.42,78200.0,37.2324,37.2966,37.1362,37.2324,78200.0
2005-12-05 11:00:00,46.42,46.48,46.32,46.44,57200.0,37.2324,37.2805,37.1522,37.2484,57200.0
2005-12-05 11:10:00,46.44,46.53,46.44,46.49,43300.0,37.2484,37.3206,37.2484,37.2886,43300.0
2005-12-05 11:20:00,46.5,46.55,46.43,46.43,57000.0,37.2966,37.3367,37.2404,37.2404,57000.0
2005-12-05 11:30:00,46.46,46.5,46.38,46.38,62100.0,37.2645,37.2966,37.2003,37.2003,62100.0
2005-12-05 11:40:00,46.37,46.5,46.36,46.47,58100.0,37.1923,37.2966,37.1843,37.2725,58100.0
2005-12-05 11:50:00,46.46,46.47,46.4,46.47,27500.0,37.2645,37.2725,37.2164,37.2725,27500.0
2005-12-05 12:00:00,46.46,46.55,46.45,46.55,28500.0,37.2645,37.3367,37.2565,37.3367,28500.0
2005-12-05 12:10:00,46.54,46.65,46.54,46.63,46000.0,37.3287,37.4169,37.3287,37.4008,46000.0
2005-12-05 12:20:00,46.63,46.7,46.61,46.64,138400.0,37.4008,37.457,37.3848,37.4089,138400.0
2005-12-05 12:30:00,46.64,46.8,46.63,46.78,99500.0,37.4089,37.5372,37.4008,37.5212,99500.0
2005-12-05 12:40:00,46.78,46.9,46.78,46.81,24900.0,37.5212,37.6174,37.5212,37.5452,24900.0
2005-12-05 12:50:00,46.81,46.89,46.8,46.84,121200.0,37.5452,37.6094,37.5372,37.5693,121200.0
2005-12-05 13:00:00,46.85,46.89,46.84,46.88,28100.0,37.5773,37.6094,37.5693,37.6014,28100.0
2005-12-05 13:10:00,46.89,46.9,46.84,46.9,52300.0,37.6094,37.6174,37.5693,37.6174,52300.0
2005-12-05 13:20:00,46.89,47.25,46.89,47.03,173600.0,37.6094,37.8981,37.6094,37.7217,173600.0
2005-12-05 13:30:00,47.03,47.03,46.82,46.84,53100.0,37.7217,37.7217,37.5532,37.5693,53100.0
2005-12-05 13:40:00,46.84,47.07,46.81,46.87,118100.0,37.5693,37.7538,37.5452,37.5933,118100.0
2005-12-05 13:50:00,46.85,46.85,46.73,46.75,40300.0,37.5773,37.5773,37.4811,37.4971,40300.0
2005-12-05 14:00:00,46.74,46.75,46.65,46.72,49200.0,37.4891,37.4971,37.4169,37.473,49200.0
2005-12-05 14:10:00,46.74,46.79,46.62,46.63,52300.0,37.4891,37.5292,37.3928,37.4008,52300.0
2005-12-05 14:20:00,46.63,46.71,46.62,46.71,67100.0,37.4008,37.465,37.3928,37.465,67100.0
2005-12-05 14:30:00,46.7,46.77,46.63,46.77,60200.0,37.457,37.5131,37.4008,37.5131,60200.0
2005-12-05 14:40:00,46.77,46.85,46.74,46.76,35600.0,37.5131,37.5773,37.4891,37.5051,35600.0
2005-12-05 14:50:00,46.77,46.79,46.71,46.74,35300.0,37.5131,37.5292,37.465,37.4891,35300.0
2005-12-05 15:00:00,46.76,46.86,46.68,46.83,70500.0,37.5051,37.5853,37.4409,37.5613,70500.0
2005-12-05 15:10:00,46.83,46.95,46.8,46.91,88700.0,37.5613,37.6575,37.5372,37.6254,88700.0
2005-12-05 15:20:00,46.92,46.98,46.83,46.85,52700.0,37.6334,37.6816,37.5613,37.5773,52700.0
2005-12-05 15:30:00,46.85,47.01,46.85,46.97,50400.0,37.5773,37.7056,37.5773,37.6735,50400.0
2005-12-05 15:40:00,47.01,47.01,46.94,46.96,72800.0,37.7056,37.7056,37.6495,37.6655,72800.0
2005-12-05 15:50:00,46.96,47.02,46.92,47.01,122700.0,37.6655,37.7137,37.6334,37.7056,122700.0
2005-12-06 09:30:00,47.1,47.28,47.05,47.07,60000.0,37.7778,37.9222,37.7377,37.7538,60000.0
2005-12-06 09:40:00,47.1,47.18,46.92,46.97,52300.0,37.7778,37.842,37.6334,37.6735,52300.0
2005-12-06 09:50:00,46.98,47.02,46.9,46.94,24500.0,37.6816,37.7137,37.6174,37.6495,24500.0
2005-12-06 10:00:00,46.93,46.93,46.62,46.82,33300.0,37.6415,37.6415,37.3928,37.5532,33300.0
2005-12-06 10:10:00,46.8,46.82,46.63,46.65,23900.0,37.5372,37.5532,37.4008,37.4169,23900.0
2005-12-06 10:20:00,46.66,46.69,46.64,46.65,32400.0,37.4249,37.449,37.4089,37.4169,32400.0
2005-12-06 10:30:00,46.66,46.69,46.63,46.64,22600.0,37.4249,37.449,37.4008,37.4089,22600.0
2005-12-06 10:40:00,46.64,46.7,46.56,46.64,51000.0,37.4089,37.457,37.3447,37.4089,51000.0
2005-12-06 10:50:00,46.64,46.83,46.6,46.73,62900.0,37.4089,37.5613,37.3768,37.4811,62900.0
2005-12-06 11:00:00,46.74,46.78,46.72,46.77,57600.0,37.4891,37.5212,37.473,37.5131,57600.0
2005-12-06 11:10:00,46.75,46.86,46.68,46.71,86000.0,37.4971,37.5853,37.4409,37.465,86000.0
2005-12-06 11:20:00,46.71,46.86,46.63,46.83,53100.0,37.465,37.5853,37.4008,37.5613,53100.0
2005-12-06 11:30:00,46.83,46.95,46.83,46.89,50200.0,37.5613,37.6575,37.5613,37.6094,50200.0
2005-12-06 11:40:00,46.89,47.09,46.85,47.09,49300.0,37.6094,37.7698,37.5773,37.7698,49300.0
2005-12-06 11:50:00,47.08,47.16,46.99,47.0,62700.0,37.7618,37.8259,37.6896,37.6976,62700.0
2005-12-06 12:00:00,47.0,47.19,47.0,47.19,61900.0,37.6976,37.85,37.6976,37.85,61900.0
2005-12-06 12:10:00,47.16,47.2,47.08,47.2,42100.0,37.8259,37.858,37.7618,37.858,42100.0
2005-12-06 12:20:00,47.19,47.26,47.13,47.24,20800.0,37.85,37.9062,37.8019,37.8901,20800.0
2005-12-06 12:30:00,47.24,47.26,47.15,47.16,17700.0,37.8901,37.9062,37.8179,37.8259,17700.0
2005-12-06 12:40:00,47.16,47.16,47.13,47.13,16000.0,37.8259,37.8259,37.8019,37.8019,16000.0
2005-12-06 12:50:00,47.15,47.23,47.14,47.17,35900.0,37.8179,37.8821,37.8099,37.834,35900.0
2005-12-06 13:00:00,47.16,47.16,47.11,47.14,22500.0,37.8259,37.8259,37.7858,37.8099,22500.0
2005-12-06 13:10:00,47.13,47.15,47.07,47.08,21100.0,37.8019,37.8179,37.7538,37.7618,21100.0
2005-12-06 13:20:00,47.08,47.09,47.01,47.01,15800.0,37.7618,37.7698,37.7056,37.7056,15800.0
2005-12-06 13:30:00,47.01,47.07,47.0,47.05,12800.0,37.7056,37.7538,37.6976,37.7377,12800.0
2005-12-06 13:40:00,47.05,47.06,47.01,47.02,17500.0,37.7377,37.7457,37.7056,37.7137,17500.0
2005-12-06 13:50:00,47.03,47.05,46.98,47.04,25700.0,37.7217,37.7377,37.6816,37.7297,25700.0
2005-12-06 14:00:00,47.05,47.05,46.94,46.96,22200.0,37.7377,37.7377,37.6495,37.6655,22200.0
2005-12-06 14:10:00,46.96,46.98,46.92,46.95,23700.0,37.6655,37.6816,37.6334,37.6575,23700.0
2005-12-06 14:20:00,46.93,46.93,46.85,46.86,24200.0,37.6415,37.6415,37.5773,37.5853,24200.0
2005-12-06 14:30:00,46.87,46.96,46.86,46.93,26600.0,37.5933,37.6655,37.5853,37.6415,26600.0
2005-12-06 14:40:00,46.92,46.94,46.83,46.84,31300.0,37.6334,37.6495,37.5613,37.5693,31300.0
2005-12-06 14:50:00,46.84,46.94,46.82,46.88,21700.0,37.5693,37.6495,37.5532,37.6014,21700.0
2005-12-06 15:00:00,46.89,46.9,46.75,46.77,41800.0,37.6094,37.6174,37.4971,37.5131,41800.0
2005-12-06 15:10:00,46.77,46.77,46.61,46.68,32500.0,37.5131,37.5131,37.3848,37.4409,32500.0
2005-12-06 15:20:00,46.68,46.71,46.6,46.65,61300.0,37.4409,37.465,37.3768,37.4169,61300.0
2005-12-06 15:30:00,46.66,46.78,46.63,46.63,48300.0,37.4249,37.5212,37.4008,37.4008,48300.0
2005-12-06 15:40:00,46.6,46.65,46.56,46.6,42200.0,37.3768,37.4169,37.3447,37.3768,42200.0
2005-12-06 15:50:00,46.59,46.6,46.53,46.59,64400.0,37.3688,37.3768,37.3206,37.3688,64400.0
2005-12-07 09:30:00,46.95,47.0,46.75,46.8,74900.0,37.6575,37.6976,37.4971,37.5372,74900.0
2005-12-07 09:40:00,46.82,46.89,46.75,46.78,42500.0,37.5532,37.6094,37.4971,37.5212,42500.0
2005-12-07 09:50:00,46.77,46.8,46.71,46.73,30200.0,37.5131,37.5372,37.465,37.4811,30200.0
2005-12-07 10:00:00,46.73,46.75,46.6,46.69,36500.0,37.4811,37.4971,37.3768,37.449,36500.0
2005-12-07 10:10:00,46.69,46.71,46.6,46.64,24200.0,37.449,37.465,37.3768,37.4089,24200.0
2005-12-07 10:20:00,46.65,46.9,46.65,46.89,37200.0,37.4169,37.6174,37.4169,37.6094,37200.0
2005-12-07 10:30:00,46.89,47.04,46.88,46.98,55000.0,37.6094,37.7297,37.6014,37.6816,55000.0
2005-12-07 10:40:00,46.98,47.25,46.93,47.03,77800.0,37.6816,37.8981,37.6415,37.7217,77800.0
2005-12-07 10:50:00,47.04,47.05,46.82,46.89,34200.0,37.7297,37.7377,37.5532,37.6094,34200.0
2005-12-07 11:00:00,46.91,46.99,46.85,46.98,35600.0,37.6254,37.6896,37.5773,37.6816,35600.0
2005-12-07 11:10:00,46.98,47.0,46.91,46.93,34700.0,37.6816,37.6976,37.6254,37.6415,34700.0
2005-12-07 11:20:00,46.93,46.98,46.88,46.93,13700.0,37.6415,37.6816,37.6014,37.6415,13700.0
2005-12-07 11:30:00,46.92,47.0,46.9,46.94,15800.0,37.6334,37.6976,37.6174,37.6495,15800.0
2005-12-07 11:40:00,46.95,47.0,46.93,46.98,10000.0,37.6575,37.6976,37.6415,37.6816,10000.0
2005-12-07 11:50:00,46.97,47.05,46.94,46.96,28700.0,37.6735,37.7377,37.6495,37.6655,28700.0
2005-12-07 12:00:00,46.99,47.02,46.95,47.02,17700.0,37.6896,37.7137,37.6575,37.7137,17700.0
2005-12-07 12:10:00,47.0,47.0,46.91,46.95,28800.0,37.6976,37.6976,37.6254,37.6575,28800.0
2005-12-07 12:20:00,46.96,47.02,46.93,46.99,19200.0,37.6655,37.7137,37.6415,37.6896,19200.0
2005-12-07 12:30:00,46.99,47.07,46.94,46.99,19900.0,37.6896,37.7538,37.6495,37.6896,19900.0
2005-12-07 12:40:00,46.98,47.03,46.97,47.02,11700.0,37.6816,37.7217,37.6735,37.7137,11700.0
2005-12-07 12:50:00,47.03,47.06,46.98,46.98,8600.0,37.7217,37.7457,37.6816,37.6816,8600.0
2005-12-07 13:00:00,46.97,47.02,46.97,47.0,12200.0,37.6735,37.7137,37.6735,37.6976,12200.0
2005-12-07 13:10:00,46.98,47.03,46.98,47.01,13800.0,37.6816,37.7217,37.6816,37.7056,13800.0
2005-12-07 13:20:00,47.01,47.05,46.96,46.98,37700.0,37.7056,37.7377,37.6655,37.6816,37700.0
2005-12-07 13:30:00,46.98,47.09,46.94,46.99,114300.0,37.6816,37.7698,37.6495,37.6896,114300.0
2005-12-07 13:40:00,46.99,47.0,46.91,46.93,45500.0,37.6896,37.6976,37.6254,37.6415,45500.0
2005-12-07 13:50:00,46.93,47.0,46.9,46.94,43100.0,37.6415,37.6976,37.6174,37.6495,43100.0
2005-12-07 14:00:00,46.92,46.92,46.79,46.8,64000.0,37.6334,37.6334,37.5292,37.5372,64000.0
2005-12-07 14:10:00,46.81,46.86,46.79,46.8,27400.0,37.5452,37.5853,37.5292,37.5372,27400.0
2005-12-07 14:20:00,46.8,46.88,46.78,46.82,21900.0,37.5372,37.6014,37.5212,37.5532,21900.0
2005-12-07 14:30:00,46.82,46.95,46.8,46.94,19600.0,37.5532,37.6575,37.5372,37.6495,19600.0
2005-12-07 14:40:00,46.95,47.08,46.94,47.07,64000.0,37.6575,37.7618,37.6495,37.7538,64000.0
2005-12-07 14:50:00,47.08,47.15,46.98,46.99,52900.0,37.7618,37.8179,37.6816,37.6896,52900.0
2005-12-07 15:00:00,47.0,47.05,46.95,47.05,78500.0,37.6976,37.7377,37.6575,37.7377,78500.0
2005-12-07 15:10:00,47.07,47.18,47.0,47.05,122700.0,37.7538,37.842,37.6976,37.7377,122700.0
2005-12-07 15:20:00,47.05,47.2,47.05,47.13,57600.0,37.7377,37.858,37.7377,37.8019,57600.0
2005-12-07 15:30:00,47.12,47.16,47.0,47.16,65200.0,37.7939,37.8259,37.6976,37.8259,65200.0
2005-12-07 15:40:00,47.15,47.19,47.08,47.13,85500.0,37.8179,37.85,37.7618,37.8019,85500.0
2005-12-07 15:50:00,47.13,47.3,47.13,47.27,129900.0,37.8019,37.9382,37.8019,37.9142,129900.0
2005-12-08 09:30:00,46.75,47.0,46.63,46.99,160900.0,37.4971,37.6976,37.4008,37.6896,160900.0
2005-12-08 09:40:00,46.98,46.98,46.67,46.75,87000.0,37.6816,37.6816,37.4329,37.4971,87000.0
2005-12-08 09:50:00,46.74,46.74,46.2,46.3,113600.0,37.4891,37.4891,37.056,37.1362,113600.0
2005-12-08 10:00:00,46.27,46.4,46.16,46.36,80100.0,37.1121,37.2164,37.0239,37.1843,80100.0
2005-12-08 10:10:00,46.41,46.43,46.25,46.3,58700.0,37.2244,37.2404,37.0961,37.1362,58700.0
2005-12-08 10:20:00,46.26,46.27,46.04,46.1,81900.0,37.1041,37.1121,36.9276,36.9757,81900.0
2005-12-08 10:30:00,46.06,46.07,45.97,46.06,112000.0,36.9437,36.9517,36.8715,36.9437,112000.0
2005-12-08 10:40:00,46.06,46.3,46.0,46.2,169200.0,36.9437,37.1362,36.8955,37.056,169200.0
2005-12-08 10:50:00,46.2,46.33,46.16,46.32,84300.0,37.056,37.1602,37.0239,37.1522,84300.0
2005-12-08 11:00:00,46.32,46.48,46.31,46.48,71000.0,37.1522,37.2805,37.1442,37.2805,71000.0
2005-12-08 11:10:00,46.48,46.48,46.3,46.35,82400.0,37.2805,37.2805,37.1362,37.1763,82400.0
2005-12-08 11:20:00,46.37,46.45,46.35,46.4,48100.0,37.1923,37.2565,37.1763,37.2164,48100.0
2005-12-08 11:30:00,46.4,46.5,46.36,46.49,61900.0,37.2164,37.2966,37.1843,37.2886,61900.0
2005-12-08 11:40:00,46.49,46.65,46.49,46.55,84200.0,37.2886,37.4169,37.2886,37.3367,84200.0
2005-12-08 11:50:00,46.54,46.59,46.53,46.58,38200.0,37.3287,37.3688,37.3206,37.3607,38200.0
2005-12-08 12:00:00,46.57,46.59,46.55,46.59,33700.0,37.3527,37.3688,37.3367,37.3688,33700.0
2005-12-08 12:10:00,46.57,46.58,46.49,46.55,56100.0,37.3527,37.3607,37.2886,37.3367,56100.0
2005-12-08 12:20:00,46.55,46.59,46.51,46.57,22300.0,37.3367,37.3688,37.3046,37.3527,22300.0
2005-12-08 12:30:00,46.59,46.69,46.53,46.66,52600.0,37.3688,37.449,37.3206,37.4249,52600.0
2005-12-08 12:40:00,46.66,46.67,46.52,46.57,55700.0,37.4249,37.4329,37.3126,37.3527,55700.0
2005-12-08 12:50:00,46.58,46.6,46.49,46.49,24500.0,37.3607,37.3768,37.2886,37.2886,24500.0
2005-12-08 13:00:00,46.5,46.52,46.43,46.43,43300.0,37.2966,37.3126,37.2404,37.2404,43300.0
2005-12-08 13:10:00,46.43,46.46,46.35,46.43,18900.0,37.2404,37.2645,37.1763,37.2404,18900.0
2005-12-08 13:20:00,46.41,46.44,46.35,46.35,40600.0,37.2244,37.2484,37.1763,37.1763,40600.0
2005-12-08 13:30:00,46.35,46.52,46.35,46.46,43000.0,37.1763,37.3126,37.1763,37.2645,43000.0
2005-12-08 13:40:00,46.44,46.47,46.35,46.35,19500.0,37.2484,37.2725,37.1763,37.1763,19500.0
2005-12-08 13:50:00,46.39,46.39,46.3,46.33,20900.0,37.2083,37.2083,37.1362,37.1602,20900.0
2005-12-08 14:00:00,46.32,46.34,46.27,46.27,21300.0,37.1522,37.1682,37.1121,37.1121,21300.0
2005-12-08 14:10:00,46.29,46.29,46.12,46.14,27900.0,37.1281,37.1281,36.9918,37.0078,27900.0
2005-12-08 14:20:00,46.15,46.23,46.08,46.14,34800.0,37.0158,37.08,36.9597,37.0078,34800.0
2005-12-08 14:30:00,46.14,46.19,46.01,46.13,38800.0,37.0078,37.0479,36.9036,36.9998,38800.0
2005-12-08 14:40:00,46.12,46.17,46.05,46.13,23800.0,36.9918,37.0319,36.9356,36.9998,23800.0
2005-12-08 14:50:00,46.08,46.12,46.02,46.05,41700.0,36.9597,36.9918,36.9116,36.9356,41700.0
2005-12-08 15:00:00,46.05,46.17,46.05,46.05,27300.0,36.9356,37.0319,36.9356,36.9356,27300.0
2005-12-08 15:10:00,46.08,46.12,46.02,46.08,35800.0,36.9597,36.9918,36.9116,36.9597,35800.0
2005-12-08 15:20:00,46.08,46.18,46.07,46.12,48000.0,36.9597,37.0399,36.9517,36.9918,48000.0
2005-12-08 15:30:00,46.13,46.23,46.07,46.2,37800.0,36.9998,37.08,36.9517,37.056,37800.0
2005-12-08 15:40:00,46.2,46.29,46.2,46.26,49500.0,37.056,37.1281,37.056,37.1041,49500.0
2005-12-08 15:50:00,46.25,46.29,46.2,46.22,90100.0,37.0961,37.1281,37.056,37.072,90100.0
2005-12-09 09:30:00,46.11,46.4,46.11,46.32,26500.0,36.9838,37.2164,36.9838,37.1522,26500.0
2005-12-09 09:40:00,46.33,46.37,46.11,46.11,46300.0,37.1602,37.1923,36.9838,36.9838,46300.0
2005-12-09 09:50:00,46.11,46.22,46.08,46.12,18300.0,36.9838,37.072,36.9597,36.9918,18300.0
2005-12-09 10:00:00,46.12,46.21,46.1,46.14,23700.0,36.9918,37.064,36.9757,37.0078,23700.0
2005-12-09 10:10:00,46.14,46.24,46.1,46.2,19600.0,37.0078,37.088,36.9757,37.056,19600.0
2005-12-09 10:20:00,46.2,46.26,46.18,46.25,15800.0,37.056,37.1041,37.0399,37.0961,15800.0
2005-12-09 10:30:00,46.26,46.44,46.25,46.41,78000.0,37.1041,37.2484,37.0961,37.2244,78000.0
2005-12-09 10:40:00,46.4,46.53,46.4,46.53,48600.0,37.2164,37.3206,37.2164,37.3206,48600.0
2005-12-09 10:50:00,46.49,46.6,46.49,46.59,35100.0,37.2886,37.3768,37.2886,37.3688,35100.0
2005-12-09 11:00:00,46.6,46.75,46.59,46.75,59700.0,37.3768,37.4971,37.3688,37.4971,59700.0
2005-12-09 11:10:00,46.71,46.77,46.67,46.71,36500.0,37.465,37.5131,37.4329,37.465,36500.0
2005-12-09 11:20:00,46.71,46.76,46.64,46.64,29900.0,37.465,37.5051,37.4089,37.4089,29900.0
2005-12-09 11:30:00,46.64,46.74,46.59,46.74,37100.0,37.4089,37.4891,37.3688,37.4891,37100.0
2005-12-09 11:40:00,46.74,46.79,46.68,46.78,21100.0,37.4891,37.5292,37.4409,37.5212,21100.0
2005-12-09 11:50:00,46.78,46.87,46.76,46.76,25700.0,37.5212,37.5933,37.5051,37.5051,25700.0
2005-12-09 12:00:00,46.77,46.93,46.75,46.91,58000.0,37.5131,37.6415,37.4971,37.6254,58000.0
2005-12-09 12:10:00,46.9,46.93,46.86,46.93,22100.0,37.6174,37.6415,37.5853,37.6415,22100.0
2005-12-09 12:20:00,46.94,47.0,46.89,46.97,38300.0,37.6495,37.6976,37.6094,37.6735,38300.0
2005-12-09 12:30:00,46.98,47.06,46.92,46.92,20500.0,37.6816,37.7457,37.6334,37.6334,20500.0
2005-12-09 12:40:00,46.92,46.96,46.89,46.9,12800.0,37.6334,37.6655,37.6094,37.6174,12800.0
2005-12-09 12:50:00,46.92,47.04,46.91,47.0,25500.0,37.6334,37.7297,37.6254,37.6976,25500.0
2005-12-09 13:00:00,47.01,47.04,46.91,46.91,13200.0,37.7056,37.7297,37.6254,37.6254,13200.0
2005-12-09 13:10:00,46.91,46.95,46.87,46.9,15600.0,37.6254,37.6575,37.5933,37.6174,15600.0
2005-12-09 13:20:00,46.9,46.96,46.9,46.95,8800.0,37.6174,37.6655,37.6174,37.6575,8800.0
2005-12-09 13:30:00,46.94,47.1,46.89,47.07,32200.0,37.6495,37.7778,37.6094,37.7538,32200.0
2005-12-09 13:40:00,47.07,47.12,47.03,47.06,43400.0,37.7538,37.7939,37.7217,37.7457,43400.0
2005-12-09 13:50:00,47.06,47.07,47.02,47.02,17700.0,37.7457,37.7538,37.7137,37.7137,17700.0
2005-12-09 14:00:00,47.03,47.05,46.94,46.94,30800.0,37.7217,37.7377,37.6495,37.6495,30800.0
2005-12-09 14:10:00,46.93,46.99,46.86,46.95,30100.0,37.6415,37.6896,37.5853,37.6575,30100.0
2005-12-09 14:20:00,46.98,47.07,46.95,47.03,15500.0,37.6816,37.7538,37.6575,37.7217,15500.0
2005-12-09 14:30:00,47.04,47.12,47.01,47.01,23400.0,37.7297,37.7939,37.7056,37.7056,23400.0
2005-12-09 14:40:00,47.0,47.13,47.0,47.11,47000.0,37.6976,37.8019,37.6976,37.7858,47000.0
2005-12-09 14:50:00,47.1,47.15,47.05,47.1,51500.0,37.7778,37.8179,37.7377,37.7778,51500.0
2005-12-09 15:00:00,47.09,47.13,47.0,47.02,34100.0,37.7698,37.8019,37.6976,37.7137,34100.0
2005-12-09 15:10:00,47.03,47.07,46.99,47.05,37600.0,37.7217,37.7538,37.6896,37.7377,37600.0
2005-12-09 15:20:00,47.06,47.11,47.03,47.1,31300.0,37.7457,37.7858,37.7217,37.7778,31300.0
2005-12-09 15:30:00,47.08,47.11,47.03,47.05,26400.0,37.7618,37.7858,37.7217,37.7377,26400.0
2005-12-09 15:40:00,47.02,47.04,46.97,47.0,38000.0,37.7137,37.7297,37.6735,37.6976,38000.0
2005-12-09 15:50:00,47.01,47.01,46.94,46.97,42300.0,37.7056,37.7056,37.6495,37.6735,42300.0
2005-12-12 09:30:00,47.23,47.36,47.01,47.03,71400.0,37.8821,37.9864,37.7056,37.7217,71400.0
2005-12-12 09:40:00,47.05,47.16,46.95,46.95,23800.0,37.7377,37.8259,37.6575,37.6575,23800.0
2005-12-12 09:50:00,46.96,47.07,46.8,46.82,29600.0,37.6655,37.7538,37.5372,37.5532,29600.0
2005-12-12 10:00:00,46.86,47.01,46.83,47.01,19300.0,37.5853,37.7056,37.5613,37.7056,19300.0
2005-12-12 10:10:00,46.99,47.09,46.97,47.05,24600.0,37.6896,37.7698,37.6735,37.7377,24600.0
2005-12-12 10:20:00,47.05,47.07,46.93,46.98,26200.0,37.7377,37.7538,37.6415,37.6816,26200.0
2005-12-12 10:30:00,46.96,46.96,46.7,46.7,25100.0,37.6655,37.6655,37.457,37.457,25100.0
2005-12-12 10:40:00,46.7,46.74,46.63,46.71,19700.0,37.457,37.4891,37.4008,37.465,19700.0
2005-12-12 10:50:00,46.71,46.96,46.71,46.89,29900.0,37.465,37.6655,37.465,37.6094,29900.0
2005-12-12 11:00:00,46.89,46.89,46.63,46.7,26100.0,37.6094,37.6094,37.4008,37.457,26100.0
2005-12-12 11:10:00,46.71,46.87,46.69,46.79,18800.0,37.465,37.5933,37.449,37.5292,18800.0
2005-12-12 11:20:00,46.78,46.81,46.68,46.78,17500.0,37.5212,37.5452,37.4409,37.5212,17500.0
2005-12-12 11:30:00,46.77,46.79,46.68,46.76,15900.0,37.5131,37.5292,37.4409,37.5051,15900.0
2005-12-12 11:40:00,46.77,46.95,46.69,46.93,31300.0,37.5131,37.6575,37.449,37.6415,31300.0
2005-12-12 11:50:00,46.93,47.03,46.91,47.03,19600.0,37.6415,37.7217,37.6254,37.7217,19600.0
2005-12-12 12:00:00,47.02,47.15,47.0,47.1,57400.0,37.7137,37.8179,37.6976,37.7778,57400.0
2005-12-12 12:10:00,47.13,47.13,46.88,46.9,24800.0,37.8019,37.8019,37.6014,37.6174,24800.0
2005-12-12 12:20:00,46.93,46.98,46.86,46.89,37200.0,37.6415,37.6816,37.5853,37.6094,37200.0
2005-12-12 12:30:00,46.88,46.88,46.75,46.77,14200.0,37.6014,37.6014,37.4971,37.5131,14200.0
2005-12-12 12:40:00,46.81,46.81,46.62,46.62,25900.0,37.5452,37.5452,37.3928,37.3928,25900.0
2005-12-12 12:50:00,46.64,46.72,46.62,46.7,35200.0,37.4089,37.473,37.3928,37.457,35200.0
2005-12-12 13:00:00,46.69,46.7,46.6,46.63,19100.0,37.449,37.457,37.3768,37.4008,19100.0
2005-12-12 13:10:00,46.64,46.73,46.64,46.72,20600.0,37.4089,37.4811,37.4089,37.473,20600.0
2005-12-12 13:20:00,46.71,46.71,46.64,46.67,10000.0,37.465,37.465,37.4089,37.4329,10000.0
2005-12-12 13:30:00,46.65,46.69,46.62,46.62,6900.0,37.4169,37.449,37.3928,37.3928,6900.0
2005-12-12 13:40:00,46.64,46.78,46.64,46.78,23600.0,37.4089,37.5212,37.4089,37.5212,23600.0
2005-12-12 13:50:00,46.78,46.9,46.78,46.89,48700.0,37.5212,37.6174,37.5212,37.6094,48700.0
2005-12-12 14:00:00,46.89,46.96,46.84,46.95,20400.0,37.6094,37.6655,37.5693,37.6575,20400.0
2005-12-12 14:10:00,46.95,46.99,46.91,46.95,19000.0,37.6575,37.6896,37.6254,37.6575,19000.0
2005-12-12 14:20:00,46.95,46.97,46.89,46.89,21900.0,37.6575,37.6735,37.6094,37.6094,21900.0
2005-12-12 14:30:00,46.9,46.95,46.85,46.9,20100.0,37.6174,37.6575,37.5773,37.6174,20100.0
2005-12-12 14:40:00,46.89,46.92,46.85,46.89,13600.0,37.6094,37.6334,37.5773,37.6094,13600.0
2005-12-12 14:50:00,46.86,46.88,46.8,46.83,20500.0,37.5853,37.6014,37.5372,37.5613,20500.0
2005-12-12 15:00:00,46.83,46.84,46.77,46.77,11500.0,37.5613,37.5693,37.5131,37.5131,11500.0
2005-12-12 15:10:00,46.78,46.86,46.78,46.82,18400.0,37.5212,37.5853,37.5212,37.5532,18400.0
2005-12-12 15:20:00,46.83,46.84,46.77,46.78,18500.0,37.5613,37.5693,37.5131,37.5212,18500.0
2005-12-12 15:30:00,46.78,46.84,46.78,46.81,15000.0,37.5212,37.5693,37.5212,37.5452,15000.0
2005-12-12 15:40:00,46.82,46.86,46.81,46.81,32500.0,37.5532,37.5853,37.5452,37.5452,32500.0
2005-12-12 15:50:00,46.81,46.86,46.79,46.84,32900.0,37.5452,37.5853,37.5292,37.5693,32900.0
2005-12-13 09:30:00,46.61,46.81,46.56,46.68,67400.0,37.3848,37.5452,37.3447,37.4409,67400.0
2005-12-13 09:40:00,46.68,46.69,46.56,46.59,15300.0,37.4409,37.449,37.3447,37.3688,15300.0
2005-12-13 09:50:00,46.58,46.66,46.55,46.61,31200.0,37.3607,37.4249,37.3367,37.3848,31200.0
2005-12-13 10:00:00,46.62,46.84,46.62,46.79,88500.0,37.3928,37.5693,37.3928,37.5292,88500.0
2005-12-13 10:10:00,46.8,46.94,46.74,46.91,55400.0,37.5372,37.6495,37.4891,37.6254,55400.0
2005-12-13 10:20:00,46.92,46.94,46.8,46.82,23400.0,37.6334,37.6495,37.5372,37.5532,23400.0
2005-12-13 10:30:00,46.84,46.91,46.82,46.88,33900.0,37.5693,37.6254,37.5532,37.6014,33900.0
2005-12-13 10:40:00,46.89,46.9,46.77,46.79,20500.0,37.6094,37.6174,37.5131,37.5292,20500.0
2005-12-13 10:50:00,46.78,46.92,46.77,46.86,13300.0,37.5212,37.6334,37.5131,37.5853,13300.0
2005-12-13 11:00:00,46.86,46.91,46.81,46.85,27400.0,37.5853,37.6254,37.5452,37.5773,27400.0
2005-12-13 11:10:00,46.85,46.96,46.85,46.93,21700.0,37.5773,37.6655,37.5773,37.6415,21700.0
2005-12-13 11:20:00,46.94,46.97,46.93,46.95,12900.0,37.6495,37.6735,37.6415,37.6575,12900.0
2005-12-13 11:30:00,46.95,47.08,46.93,47.08,31200.0,37.6575,37.7618,37.6415,37.7618,31200.0
2005-12-13 11:40:00,47.09,47.24,47.07,47.22,68500.0,37.7698,37.8901,37.7538,37.8741,68500.0
2005-12-13 11:50:00,47.23,47.34,47.2,47.31,30400.0,37.8821,37.9703,37.858,37.9463,30400.0
2005-12-13 12:00:00,47.33,47.33,47.2,47.22,13700.0,37.9623,37.9623,37.858,37.8741,13700.0
2005-12-13 12:10:00,47.22,47.23,47.16,47.16,9300.0,37.8741,37.8821,37.8259,37.8259,9300.0
2005-12-13 12:20:00,47.18,47.18,47.06,47.06,17900.0,37.842,37.842,37.7457,37.7457,17900.0
2005-12-13 12:30:00,47.07,47.11,47.04,47.08,14100.0,37.7538,37.7858,37.7297,37.7618,14100.0
2005-12-13 12:40:00,47.09,47.13,47.07,47.08,12700.0,37.7698,37.8019,37.7538,37.7618,12700.0
2005-12-13 12:50:00,47.07,47.13,47.06,47.09,9300.0,37.7538,37.8019,37.7457,37.7698,9300.0
2005-12-13 13:00:00,47.09,47.09,46.98,47.01,13700.0,37.7698,37.7698,37.6816,37.7056,13700.0
2005-12-13 13:10:00,46.99,46.99,46.86,46.86,14300.0,37.6896,37.6896,37.5853,37.5853,14300.0
2005-12-13 13:20:00,46.86,46.91,46.85,46.87,24000.0,37.5853,37.6254,37.5773,37.5933,24000.0
2005-12-13 13:30:00,46.87,46.9,46.83,46.85,23200.0,37.5933,37.6174,37.5613,37.5773,23200.0
2005-12-13 13:40:00,46.83,46.91,46.83,46.89,8200.0,37.5613,37.6254,37.5613,37.6094,8200.0
2005-12-13 13:50:00,46.87,46.88,46.8,46.85,15900.0,37.5933,37.6014,37.5372,37.5773,15900.0
2005-12-13 14:00:00,46.86,46.93,46.86,46.93,11400.0,37.5853,37.6415,37.5853,37.6415,11400.0
2005-12-13 14:10:00,46.96,47.17,46.94,47.17,29700.0,37.6655,37.834,37.6495,37.834,29700.0
2005-12-13 14:20:00,47.14,47.35,47.07,47.21,26800.0,37.8099,37.9783,37.7538,37.866,26800.0
2005-12-13 14:30:00,47.24,47.3,47.12,47.22,25900.0,37.8901,37.9382,37.7939,37.8741,25900.0
2005-12-13 14:40:00,47.22,47.31,47.2,47.26,34900.0,37.8741,37.9463,37.858,37.9062,34900.0
2005-12-13 14:50:00,47.28,47.37,47.22,47.34,44600.0,37.9222,37.9944,37.8741,37.9703,44600.0
2005-12-13 15:00:00,47.34,47.37,47.15,47.22,39800.0,37.9703,37.9944,37.8179,37.8741,39800.0
2005-12-13 15:10:00,47.18,47.27,47.15,47.24,17600.0,37.842,37.9142,37.8179,37.8901,17600.0
2005-12-13 15:20:00,47.21,47.28,47.14,47.14,55600.0,37.866,37.9222,37.8099,37.8099,55600.0
2005-12-13 15:30:00,47.15,47.19,47.14,47.18,26800.0,37.8179,37.85,37.8099,37.842,26800.0
2005-12-13 15:40:00,47.17,47.26,47.11,47.11,37200.0,37.834,37.9062,37.7858,37.7858,37200.0
2005-12-13 15:50:00,47.13,47.14,47.02,47.05,55500.0,37.8019,37.8099,37.7137,37.7377,55500.0
2005-12-14 09:30:00,47.03,47.34,47.0,47.22,41500.0,37.7217,37.9703,37.6976,37.8741,41500.0
2005-12-14 09:40:00,47.27,47.31,47.08,47.11,18000.0,37.9142,37.9463,37.7618,37.7858,18000.0
2005-12-14 09:50:00,47.1,47.17,46.97,47.06,41700.0,37.7778,37.834,37.6735,37.7457,41700.0
2005-12-14 10:00:00,47.06,47.08,46.95,47.03,14500.0,37.7457,37.7618,37.6575,37.7217,14500.0
2005-12-14 10:10:00,47.03,47.06,47.0,47.04,12400.0,37.7217,37.7457,37.6976,37.7297,12400.0
2005-12-14 10:20:00,47.03,47.12,47.01,47.07,10700.0,37.7217,37.7939,37.7056,37.7538,10700.0
2005-12-14 10:30:00,47.11,47.24,47.08,47.24,17000.0,37.7858,37.8901,37.7618,37.8901,17000.0
2005-12-14 10:40:00,47.22,47.23,47.15,47.18,12700.0,37.8741,37.8821,37.8179,37.842,12700.0
2005-12-14 10:50:00,47.18,47.23,47.12,47.14,13900.0,37.842,37.8821,37.7939,37.8099,13900.0
2005-12-14 11:00:00,47.12,47.15,47.04,47.09,22700.0,37.7939,37.8179,37.7297,37.7698,22700.0
2005-12-14 11:10:00,47.1,47.11,47.04,47.09,15300.0,37.7778,37.7858,37.7297,37.7698,15300.0
2005-12-14 11:20:00,47.08,47.22,47.07,47.19,11600.0,37.7618,37.8741,37.7538,37.85,11600.0
2005-12-14 11:30:00,47.19,47.21,47.09,47.1,19900.0,37.85,37.866,37.7698,37.7778,19900.0
2005-12-14 11:40:00,47.11,47.2,47.1,47.2,11400.0,37.7858,37.858,37.7778,37.858,11400.0
2005-12-14 11:50:00,47.18,47.21,47.13,47.14,9400.0,37.842,37.866,37.8019,37.8099,9400.0
2005-12-14 12:00:00,47.16,47.18,47.01,47.03,23200.0,37.8259,37.842,37.7056,37.7217,23200.0
2005-12-14 12:10:00,47.07,47.09,47.0,47.08,19700.0,37.7538,37.7698,37.6976,37.7618,19700.0
2005-12-14 12:20:00,47.08,47.14,47.06,47.08,11800.0,37.7618,37.8099,37.7457,37.7618,11800.0
2005-12-14 12:30:00,47.08,47.16,47.08,47.16,12300.0,37.7618,37.8259,37.7618,37.8259,12300.0
2005-12-14 12:40:00,47.16,47.22,47.13,47.18,19600.0,37.8259,37.8741,37.8019,37.842,19600.0
2005-12-14 12:50:00,47.2,47.27,47.18,47.23,13500.0,37.858,37.9142,37.842,37.8821,13500.0
2005-12-14 13:00:00,47.26,47.29,47.21,47.25,16200.0,37.9062,37.9302,37.866,37.8981,16200.0
2005-12-14 13:10:00,47.28,47.29,47.24,47.27,5400.0,37.9222,37.9302,37.8901,37.9142,5400.0
2005-12-14 13:20:00,47.28,47.39,47.28,47.33,33100.0,37.9222,38.0104,37.9222,37.9623,33100.0
2005-12-14 13:30:00,47.31,47.4,47.31,47.39,35600.0,37.9463,38.0184,37.9463,38.0104,35600.0
2005-12-14 13:40:00,47.39,47.5,47.38,47.47,35300.0,38.0104,38.0987,38.0024,38.0746,35300.0
2005-12-14 13:50:00,47.5,47.55,47.44,47.46,24600.0,38.0987,38.1388,38.0505,38.0666,24600.0
2005-12-14 14:00:00,47.43,47.47,47.38,47.41,13400.0,38.0425,38.0746,38.0024,38.0265,13400.0
2005-12-14 14:10:00,47.43,47.45,47.41,47.43,11600.0,38.0425,38.0585,38.0265,38.0425,11600.0
2005-12-14 14:20:00,47.43,47.45,47.35,47.35,15200.0,38.0425,38.0585,37.9783,37.9783,15200.0
2005-12-14 14:30:00,47.35,47.42,47.34,47.38,14100.0,37.9783,38.0345,37.9703,38.0024,14100.0
2005-12-14 14:40:00,47.38,47.39,47.28,47.3,19600.0,38.0024,38.0104,37.9222,37.9382,19600.0
2005-12-14 14:50:00,47.31,47.33,47.22,47.25,28200.0,37.9463,37.9623,37.8741,37.8981,28200.0
2005-12-14 15:00:00,47.25,47.34,47.24,47.33,16600.0,37.8981,37.9703,37.8901,37.9623,16600.0
2005-12-14 15:10:00,47.31,47.35,47.29,47.33,21600.0,37.9463,37.9783,37.9302,37.9623,21600.0
2005-12-14 15:20:00,47.33,47.33,47.25,47.28,30300.0,37.9623,37.9623,37.8981,37.9222,30300.0
2005-12-14 15:30:00,47.25,47.3,47.21,47.25,24200.0,37.8981,37.9382,37.866,37.8981,24200.0
2005-12-14 15:40:00,47.25,47.25,47.11,47.16,34100.0,37.8981,37.8981,37.7858,37.8259,34100.0
2005-12-14 15:50:00,47.15,47.19,47.12,47.19,34300.0,37.8179,37.85,37.7939,37.85,34300.0
2005-12-15 09:30:00,47.36,47.42,47.24,47.3,48500.0,37.9864,38.0345,37.8901,37.9382,48500.0
2005-12-15 09:40:00,47.31,47.41,47.06,47.06,52900.0,37.9463,38.0265,37.7457,37.7457,52900.0
2005-12-15 09:50:00,47.06,47.13,46.95,46.96,31500.0,37.7457,37.8019,37.6575,37.6655,31500.0
2005-12-15 10:00:00,46.95,47.04,46.77,46.86,39800.0,37.6575,37.7297,37.5131,37.5853,39800.0
2005-12-15 10:10:00,46.9,46.91,46.75,46.8,20200.0,37.6174,37.6254,37.4971,37.5372,20200.0
2005-12-15 10:20:00,46.8,46.85,46.68,46.7,24400.0,37.5372,37.5773,37.4409,37.457,24400.0
2005-12-15 10:30:00,46.7,47.24,46.63,47.19,130900.0,37.457,37.8901,37.4008,37.85,130900.0
2005-12-15 10:40:00,47.24,47.24,47.05,47.05,45500.0,37.8901,37.8901,37.7377,37.7377,45500.0
2005-12-15 10:50:00,47.05,47.15,47.02,47.13,17000.0,37.7377,37.8179,37.7137,37.8019,17000.0
2005-12-15 11:00:00,47.14,47.16,47.02,47.16,26700.0,37.8099,37.8259,37.7137,37.8259,26700.0
2005-12-15 11:10:00,47.17,47.38,47.14,47.31,30200.0,37.834,38.0024,37.8099,37.9463,30200.0
2005-12-15 11:20:00,47.3,47.33,47.19,47.26,20200.0,37.9382,37.9623,37.85,37.9062,20200.0
2005-12-15 11:30:00,47.24,47.31,47.23,47.29,20700.0,37.8901,37.9463,37.8821,37.9302,20700.0
2005-12-15 11:40:00,47.3,47.37,47.23,47.34,21300.0,37.9382,37.9944,37.8821,37.9703,21300.0
2005-12-15 11:50:00,47.3,47.32,47.25,47.29,24000.0,37.9382,37.9543,37.8981,37.9302,24000.0
2005-12-15 12:00:00,47.3,47.38,47.28,47.38,12400.0,37.9382,38.0024,37.9222,38.0024,12400.0
2005-12-15 12:10:00,47.39,47.4,47.25,47.28,22400.0,38.0104,38.0184,37.8981,37.9222,22400.0
2005-12-15 12:20:00,47.29,47.38,47.28,47.38,9400.0,37.9302,38.0024,37.9222,38.0024,9400.0
2005-12-15 12:30:00,47.37,47.37,47.21,47.21,15400.0,37.9944,37.9944,37.866,37.866,15400.0
2005-12-15 12:40:00,47.24,47.41,47.2,47.38,23600.0,37.8901,38.0265,37.858,38.0024,23600.0
2005-12-15 12:50:00,47.38,47.42,47.29,47.39,13600.0,38.0024,38.0345,37.9302,38.0104,13600.0
2005-12-15 13:00:00,47.4,47.4,47.22,47.22,12000.0,38.0184,38.0184,37.8741,37.8741,12000.0
2005-12-15 13:10:00,47.24,47.27,47.22,47.24,8000.0,37.8901,37.9142,37.8741,37.8901,8000.0
2005-12-15 13:20:00,47.25,47.29,47.24,47.24,9500.0,37.8981,37.9302,37.8901,37.8901,9500.0
2005-12-15 13:30:00,47.25,47.35,47.22,47.33,5700.0,37.8981,37.9783,37.8741,37.9623,5700.0
2005-12-15 13:40:00,47.35,47.39,47.32,47.35,11500.0,37.9783,38.0104,37.9543,37.9783,11500.0
2005-12-15 13:50:00,47.36,47.46,47.35,47.46,10900.0,37.9864,38.0666,37.9783,38.0666,10900.0
2005-12-15 14:00:00,47.46,47.48,47.39,47.39,13800.0,38.0666,38.0826,38.0104,38.0104,13800.0
2005-12-15 14:10:00,47.39,47.42,47.37,47.4,13600.0,38.0104,38.0345,37.9944,38.0184,13600.0
2005-12-15 14:20:00,47.43,47.43,47.28,47.28,8900.0,38.0425,38.0425,37.9222,37.9222,8900.0
2005-12-15 14:30:00,47.3,47.3,47.22,47.25,11900.0,37.9382,37.9382,37.8741,37.8981,11900.0
2005-12-15 14:40:00,47.25,47.26,47.1,47.1,27300.0,37.8981,37.9062,37.7778,37.7778,27300.0
2005-12-15 14:50:00,47.12,47.13,47.04,47.08,13800.0,37.7939,37.8019,37.7297,37.7618,13800.0
2005-12-15 15:00:00,47.1,47.17,47.07,47.15,19100.0,37.7778,37.834,37.7538,37.8179,19100.0
2005-12-15 15:10:00,47.15,47.17,47.1,47.12,17400.0,37.8179,37.834,37.7778,37.7939,17400.0
2005-12-15 15:20:00,47.12,47.25,47.11,47.16,22800.0,37.7939,37.8981,37.7858,37.8259,22800.0
2005-12-15 15:30:00,47.15,47.17,47.1,47.15,19500.0,37.8179,37.834,37.7778,37.8179,19500.0
2005-12-15 15:40:00,47.15,47.16,47.03,47.05,24700.0,37.8179,37.8259,37.7217,37.7377,24700.0
2005-12-15 15:50:00,47.06,47.12,47.05,47.07,51200.0,37.7457,37.7939,37.7377,37.7538,51200.0
2005-12-16 09:30:00,47.39,47.51,47.32,47.41,287000.0,38.0104,38.1067,37.9543,38.0265,287000.0
2005-12-16 09:40:00,47.41,47.48,47.21,47.42,26900.0,38.0265,38.0826,37.866,38.0345,26900.0
2005-12-16 09:50:00,47.45,47.79,47.41,47.53,40300.0,38.0585,38.3313,38.0265,38.1227,40300.0
2005-12-16 10:00:00,47.59,47.64,47.49,47.57,32800.0,38.1708,38.2109,38.0906,38.1548,32800.0
2005-12-16 10:10:00,47.57,47.62,47.52,47.57,24000.0,38.1548,38.1949,38.1147,38.1548,24000.0
2005-12-16 10:20:00,47.57,47.71,47.54,47.64,34600.0,38.1548,38.2671,38.1307,38.2109,34600.0
2005-12-16 10:30:00,47.63,47.63,47.5,47.57,33000.0,38.2029,38.2029,38.0987,38.1548,33000.0
2005-12-16 10:40:00,47.51,47.65,47.51,47.62,23300.0,38.1067,38.219,38.1067,38.1949,23300.0
2005-12-16 10:50:00,47.65,47.67,47.6,47.67,18000.0,38.219,38.235,38.1789,38.235,18000.0
2005-12-16 11:00:00,47.66,47.67,47.59,47.61,16100.0,38.227,38.235,38.1708,38.1869,16100.0
2005-12-16 11:10:00,47.6,47.69,47.59,47.59,34900.0,38.1789,38.251,38.1708,38.1708,34900.0
2005-12-16 11:20:00,47.61,47.62,47.55,47.6,15400.0,38.1869,38.1949,38.1388,38.1789,15400.0
2005-12-16 11:30:00,47.57,47.67,47.57,47.66,15300.0,38.1548,38.235,38.1548,38.227,15300.0
2005-12-16 11:40:00,47.66,47.7,47.58,47.61,17600.0,38.227,38.2591,38.1628,38.1869,17600.0
2005-12-16 11:50:00,47.6,47.63,47.56,47.63,32700.0,38.1789,38.2029,38.1468,38.2029,32700.0
2005-12-16 12:00:00,47.62,47.77,47.62,47.77,27200.0,38.1949,38.3152,38.1949,38.3152,27200.0
2005-12-16 12:10:00,47.76,47.95,47.73,47.93,95100.0,38.3072,38.4596,38.2831,38.4435,95100.0
2005-12-16 12:20:00,47.94,48.1,47.92,48.1,165400.0,38.4516,38.5799,38.4355,38.5799,165400.0
2005-12-16 12:30:00,48.1,48.2,48.09,48.17,82700.0,38.5799,38.6601,38.5719,38.636,82700.0
2005-12-16 12:40:00,48.17,48.17,48.06,48.14,51800.0,38.636,38.636,38.5478,38.612,51800.0
2005-12-16 12:50:00,48.13,48.16,47.99,48.0,80200.0,38.604,38.628,38.4917,38.4997,80200.0
2005-12-16 13:00:00,48.03,48.1,48.02,48.05,26200.0,38.5238,38.5799,38.5157,38.5398,26200.0
2005-12-16 13:10:00,48.05,48.11,48.01,48.09,17200.0,38.5398,38.5879,38.5077,38.5719,17200.0
2005-12-16 13:20:00,48.09,48.16,48.05,48.16,62500.0,38.5719,38.628,38.5398,38.628,62500.0
2005-12-16 13:30:00,48.17,48.31,48.15,48.31,60300.0,38.636,38.7483,38.62,38.7483,60300.0
2005-12-16 13:40:00,48.31,48.32,48.19,48.26,20000.0,38.7483,38.7564,38.6521,38.7082,20000.0
2005-12-16 13:50:00,48.26,48.32,48.14,48.14,37800.0,38.7082,38.7564,38.612,38.612,37800.0
2005-12-16 14:00:00,48.14,48.17,48.08,48.11,21900.0,38.612,38.636,38.5639,38.5879,21900.0
2005-12-16 14:10:00,48.1,48.12,48.05,48.05,87200.0,38.5799,38.5959,38.5398,38.5398,87200.0
2005-12-16 14:20:00,48.06,48.07,47.84,47.85,70800.0,38.5478,38.5558,38.3714,38.3794,70800.0
2005-12-16 14:30:00,47.85,47.89,47.7,47.76,41600.0,38.3794,38.4115,38.2591,38.3072,41600.0
2005-12-16 14:40:00,47.77,47.82,47.73,47.73,29500.0,38.3152,38.3553,38.2831,38.2831,29500.0
2005-12-16 14:50:00,47.73,47.75,47.69,47.73,42400.0,38.2831,38.2992,38.251,38.2831,42400.0
2005-12-16 15:00:00,47.7,47.71,47.59,47.66,42500.0,38.2591,38.2671,38.1708,38.227,42500.0
2005-12-16 15:10:00,47.62,47.65,47.51,47.52,42800.0,38.1949,38.219,38.1067,38.1147,42800.0
2005-12-16 15:20:00,47.53,47.56,47.47,47.53,30200.0,38.1227,38.1468,38.0746,38.1227,30200.0
2005-12-16 15:30:00,47.53,47.77,47.52,47.77,35800.0,38.1227,38.3152,38.1147,38.3152,35800.0
2005-12-16 15:40:00,47.76,47.82,47.72,47.78,53300.0,38.3072,38.3553,38.2751,38.3232,53300.0
2005-12-16 15:50:00,47.78,47.78,47.65,47.71,47900.0,38.3232,38.3232,38.219,38.2671,47900.0
2005-12-19 09:30:00,47.65,47.73,47.1,47.65,53200.0,38.219,38.2831,37.7778,38.219,53200.0
2005-12-19 09:40:00,47.59,47.61,47.05,47.37,38400.0,38.1708,38.1869,37.7377,37.9944,38400.0
2005-12-19 09:50:00,47.31,47.33,47.08,47.12,32500.0,37.9463,37.9623,37.7618,37.7939,32500.0
2005-12-19 10:00:00,47.12,47.15,46.89,46.92,33800.0,37.7939,37.8179,37.6094,37.6334,33800.0
2005-12-19 10:10:00,46.91,46.94,46.85,46.93,30500.0,37.6254,37.6495,37.5773,37.6415,30500.0
2005-12-19 10:20:00,46.93,46.93,46.79,46.79,35500.0,37.6415,37.6415,37.5292,37.5292,35500.0
2005-12-19 10:30:00,46.77,46.83,46.77,46.8,22300.0,37.5131,37.5613,37.5131,37.5372,22300.0
2005-12-19 10:40:00,46.81,46.81,46.67,46.68,33100.0,37.5452,37.5452,37.4329,37.4409,33100.0
2005-12-19 10:50:00,46.68,46.84,46.57,46.78,43000.0,37.4409,37.5693,37.3527,37.5212,43000.0
2005-12-19 11:00:00,46.82,46.83,46.61,46.63,15900.0,37.5532,37.5613,37.3848,37.4008,15900.0
2005-12-19 11:10:00,46.62,46.67,46.6,46.66,27400.0,37.3928,37.4329,37.3768,37.4249,27400.0
2005-12-19 11:20:00,46.67,46.8,46.67,46.71,23900.0,37.4329,37.5372,37.4329,37.465,23900.0
2005-12-19 11:30:00,46.71,46.82,46.7,46.73,22600.0,37.465,37.5532,37.457,37.4811,22600.0
2005-12-19 11:40:00,46.74,46.78,46.7,46.73,23700.0,37.4891,37.5212,37.457,37.4811,23700.0
2005-12-19 11:50:00,46.73,46.79,46.66,46.76,17300.0,37.4811,37.5292,37.4249,37.5051,17300.0
2005-12-19 12:00:00,46.77,46.83,46.74,46.82,14600.0,37.5131,37.5613,37.4891,37.5532,14600.0
2005-12-19 12:10:00,46.82,46.87,46.76,46.87,11900.0,37.5532,37.5933,37.5051,37.5933,11900.0
2005-12-19 12:20:00,46.86,46.93,46.83,46.86,11800.0,37.5853,37.6415,37.5613,37.5853,11800.0
2005-12-19 12:30:00,46.87,46.92,46.84,46.84,12700.0,37.5933,37.6334,37.5693,37.5693,12700.0
2005-12-19 12:40:00,46.84,46.94,46.82,46.93,15200.0,37.5693,37.6495,37.5532,37.6415,15200.0
2005-12-19 12:50:00,46.92,46.94,46.88,46.93,13300.0,37.6334,37.6495,37.6014,37.6415,13300.0
2005-12-19 13:00:00,46.93,46.95,46.9,46.91,22300.0,37.6415,37.6575,37.6174,37.6254,22300.0
2005-12-19 13:10:00,46.93,46.95,46.9,46.93,14200.0,37.6415,37.6575,37.6174,37.6415,14200.0
2005-12-19 13:20:00,46.93,46.97,46.92,46.96,17300.0,37.6415,37.6735,37.6334,37.6655,17300.0
2005-12-19 13:30:00,46.94,46.98,46.93,46.96,24600.0,37.6495,37.6816,37.6415,37.6655,24600.0
2005-12-19 13:40:00,46.96,46.97,46.9,46.94,18100.0,37.6655,37.6735,37.6174,37.6495,18100.0
2005-12-19 13:50:00,46.92,46.99,46.9,46.95,52800.0,37.6334,37.6896,37.6174,37.6575,52800.0
2005-12-19 14:00:00,46.94,46.96,46.9,46.96,18900.0,37.6495,37.6655,37.6174,37.6655,18900.0
2005-12-19 14:10:00,46.96,46.98,46.9,46.92,38000.0,37.6655,37.6816,37.6174,37.6334,38000.0
2005-12-19 14:20:00,46.9,46.96,46.9,46.91,61400.0,37.6174,37.6655,37.6174,37.6254,61400.0
2005-12-19 14:30:00,46.91,46.94,46.86,46.89,8900.0,37.6254,37.6495,37.5853,37.6094,8900.0
2005-12-19 14:40:00,46.93,46.94,46.87,46.93,23700.0,37.6415,37.6495,37.5933,37.6415,23700.0
2005-12-19 14:50:00,46.93,46.94,46.91,46.92,13100.0,37.6415,37.6495,37.6254,37.6334,13100.0
2005-12-19 15:00:00,46.91,46.97,46.85,46.88,31400.0,37.6254,37.6735,37.5773,37.6014,31400.0
2005-12-19 15:10:00,46.85,46.86,46.71,46.74,43900.0,37.5773,37.5853,37.465,37.4891,43900.0
2005-12-19 15:20:00,46.75,46.84,46.61,46.62,43000.0,37.4971,37.5693,37.3848,37.3928,43000.0
2005-12-19 15:30:00,46.64,46.81,46.62,46.8,48700.0,37.4089,37.5452,37.3928,37.5372,48700.0
2005-12-19 15:40:00,46.82,46.84,46.65,46.68,58900.0,37.5532,37.5693,37.4169,37.4409,58900.0
2005-12-19 15:50:00,46.68,46.77,46.63,46.72,52400.0,37.4409,37.5131,37.4008,37.473,52400.0
2005-12-20 09:30:00,46.3,46.52,46.12,46.38,109000.0,37.1362,37.3126,36.9918,37.2003,109000.0
2005-12-20 09:40:00,46.39,46.45,46.01,46.21,54700.0,37.2083,37.2565,36.9036,37.064,54700.0
2005-12-20 09:50:00,46.21,46.32,46.0,46.09,54700.0,37.064,37.1522,36.8955,36.9677,54700.0
2005-12-20 10:00:00,46.1,46.37,46.0,46.05,93800.0,36.9757,37.1923,36.8955,36.9356,93800.0
2005-12-20 10:10:00,46.05,46.07,45.81,45.89,58500.0,36.9356,36.9517,36.7431,36.8073,58500.0
2005-12-20 10:20:00,45.89,45.92,45.82,45.86,26200.0,36.8073,36.8314,36.7512,36.7832,26200.0
2005-12-20 10:30:00,45.86,46.03,45.79,46.01,41900.0,36.7832,36.9196,36.7271,36.9036,41900.0
2005-12-20 10:40:00,46.01,46.03,45.85,45.94,51200.0,36.9036,36.9196,36.7752,36.8474,51200.0
2005-12-20 10:50:00,45.96,46.12,45.95,46.11,35100.0,36.8635,36.9918,36.8554,36.9838,35100.0
2005-12-20 11:00:00,46.12,46.24,46.1,46.23,27800.0,36.9918,37.088,36.9757,37.08,27800.0
2005-12-20 11:10:00,46.24,46.24,46.07,46.07,33200.0,37.088,37.088,36.9517,36.9517,33200.0
2005-12-20 11:20:00,46.08,46.1,46.01,46.08,30300.0,36.9597,36.9757,36.9036,36.9597,30300.0
2005-12-20 11:30:00,46.04,46.17,46.02,46.11,37500.0,36.9276,37.0319,36.9116,36.9838,37500.0
2005-12-20 11:40:00,46.09,46.1,45.96,46.04,48500.0,36.9677,36.9757,36.8635,36.9276,48500.0
2005-12-20 11:50:00,46.04,46.04,45.97,46.0,12400.0,36.9276,36.9276,36.8715,36.8955,12400.0
2005-12-20 12:00:00,45.99,46.01,45.97,46.0,25300.0,36.8875,36.9036,36.8715,36.8955,25300.0
2005-12-20 12:10:00,46.0,46.02,45.99,46.02,17200.0,36.8955,36.9116,36.8875,36.9116,17200.0
2005-12-20 12:20:00,46.02,46.1,46.02,46.08,10700.0,36.9116,36.9757,36.9116,36.9597,10700.0
2005-12-20 12:30:00,46.08,46.1,46.04,46.04,21200.0,36.9597,36.9757,36.9276,36.9276,21200.0
2005-12-20 12:40:00,46.03,46.06,46.01,46.03,11500.0,36.9196,36.9437,36.9036,36.9196,11500.0
2005-12-20 12:50:00,46.02,46.05,45.95,46.05,17000.0,36.9116,36.9356,36.8554,36.9356,17000.0
2005-12-20 13:00:00,46.04,46.18,46.04,46.12,15100.0,36.9276,37.0399,36.9276,36.9918,15100.0
2005-12-20 13:10:00,46.13,46.16,46.1,46.11,7900.0,36.9998,37.0239,36.9757,36.9838,7900.0
2005-12-20 13:20:00,46.11,46.14,46.09,46.14,5600.0,36.9838,37.0078,36.9677,37.0078,5600.0
2005-12-20 13:30:00,46.14,46.2,46.11,46.18,18900.0,37.0078,37.056,36.9838,37.0399,18900.0
2005-12-20 13:40:00,46.19,46.22,46.14,46.15,17500.0,37.0479,37.072,37.0078,37.0158,17500.0
2005-12-20 13:50:00,46.17,46.17,46.02,46.04,9800.0,37.0319,37.0319,36.9116,36.9276,9800.0
2005-12-20 14:00:00,46.04,46.06,45.92,45.92,19400.0,36.9276,36.9437,36.8314,36.8314,19400.0
2005-12-20 14:10:00,45.92,45.96,45.9,45.92,21200.0,36.8314,36.8635,36.8153,36.8314,21200.0
2005-12-20 14:20:00,45.9,46.04,45.9,45.96,19200.0,36.8153,36.9276,36.8153,36.8635,19200.0
2005-12-20 14:30:00,45.98,46.02,45.95,45.97,11200.0,36.8795,36.9116,36.8554,36.8715,11200.0
2005-12-20 14:40:00,45.97,46.06,45.94,46.0,25500.0,36.8715,36.9437,36.8474,36.8955,25500.0
2005-12-20 14:50:00,45.97,45.99,45.92,45.95,11600.0,36.8715,36.8875,36.8314,36.8554,11600.0
2005-12-20 15:00:00,45.95,45.95,45.8,45.83,34900.0,36.8554,36.8554,36.7351,36.7592,34900.0
2005-12-20 15:10:00,45.83,45.86,45.76,45.81,21600.0,36.7592,36.7832,36.703,36.7431,21600.0
2005-12-20 15:20:00,45.79,45.83,45.66,45.71,37500.0,36.7271,36.7592,36.6228,36.6629,37500.0
2005-12-20 15:30:00,45.72,45.78,45.71,45.78,22700.0,36.671,36.7191,36.6629,36.7191,22700.0
2005-12-20 15:40:00,45.79,45.8,45.71,45.75,41200.0,36.7271,36.7351,36.6629,36.695,41200.0
2005-12-20 15:50:00,45.76,45.82,45.71,45.78,46300.0,36.703,36.7512,36.6629,36.7191,46300.0
2005-12-21 09:30:00,45.62,45.75,45.35,45.48,97700.0,36.5907,36.695,36.3742,36.4785,97700.0
2005-12-21 09:40:00,45.49,45.77,45.46,45.62,53700.0,36.4865,36.7111,36.4624,36.5907,53700.0
2005-12-21 09:50:00,45.62,45.7,45.47,45.5,30100.0,36.5907,36.6549,36.4704,36.4945,30100.0
2005-12-21 10:00:00,45.52,45.78,45.46,45.68,28400.0,36.5105,36.7191,36.4624,36.6389,28400.0
2005-12-21 10:10:00,45.67,45.82,45.67,45.74,42700.0,36.6308,36.7512,36.6308,36.687,42700.0
2005-12-21 10:20:00,45.73,45.86,45.71,45.71,39800.0,36.679,36.7832,36.6629,36.6629,39800.0
2005-12-21 10:30:00,45.72,45.84,45.62,45.83,43400.0,36.671,36.7672,36.5907,36.7592,43400.0
2005-12-21 10:40:00,45.84,45.86,45.78,45.84,22200.0,36.7672,36.7832,36.7191,36.7672,22200.0
2005-12-21 10:50:00,45.84,46.11,45.81,46.11,25600.0,36.7672,36.9838,36.7431,36.9838,25600.0
2005-12-21 11:00:00,46.07,46.09,45.94,46.07,26400.0,36.9517,36.9677,36.8474,36.9517,26400.0
2005-12-21 11:10:00,46.07,46.12,46.02,46.06,20000.0,36.9517,36.9918,36.9116,36.9437,20000.0
2005-12-21 11:20:00,46.05,46.09,45.98,45.98,20000.0,36.9356,36.9677,36.8795,36.8795,20000.0
2005-12-21 11:30:00,45.96,45.98,45.87,45.92,37200.0,36.8635,36.8795,36.7913,36.8314,37200.0
2005-12-21 11:40:00,45.92,46.06,45.9,46.0,17100.0,36.8314,36.9437,36.8153,36.8955,17100.0
2005-12-21 11:50:00,46.0,46.03,45.92,45.94,20700.0,36.8955,36.9196,36.8314,36.8474,20700.0
2005-12-21 12:00:00,45.95,46.09,45.95,46.07,47200.0,36.8554,36.9677,36.8554,36.9517,47200.0
2005-12-21 12:10:00,46.06,46.06,45.92,45.93,25200.0,36.9437,36.9437,36.8314,36.8394,25200.0
2005-12-21 12:20:00,45.95,45.98,45.92,45.97,15000.0,36.8554,36.8795,36.8314,36.8715,15000.0
2005-12-21 12:30:00,45.94,46.05,45.94,46.04,19600.0,36.8474,36.9356,36.8474,36.9276,19600.0
2005-12-21 12:40:00,46.04,46.05,46.0,46.02,22700.0,36.9276,36.9356,36.8955,36.9116,22700.0
2005-12-21 12:50:00,46.03,46.04,46.0,46.02,11500.0,36.9196,36.9276,36.8955,36.9116,11500.0
2005-12-21 13:00:00,46.01,46.12,46.01,46.09,28400.0,36.9036,36.9918,36.9036,36.9677,28400.0
2005-12-21 13:10:00,46.1,46.15,46.05,46.15,19000.0,36.9757,37.0158,36.9356,37.0158,19000.0
2005-12-21 13:20:00,46.15,46.17,46.06,46.09,35600.0,37.0158,37.0319,36.9437,36.9677,35600.0
2005-12-21 13:30:00,46.08,46.09,45.92,46.08,29700.0,36.9597,36.9677,36.8314,36.9597,29700.0
2005-12-21 13:40:00,46.06,46.09,46.01,46.07,16000.0,36.9437,36.9677,36.9036,36.9517,16000.0
2005-12-21 13:50:00,46.03,46.09,45.99,46.08,17400.0,36.9196,36.9677,36.8875,36.9597,17400.0
2005-12-21 14:00:00,46.11,46.23,46.06,46.21,36700.0,36.9838,37.08,36.9437,37.064,36700.0
2005-12-21 14:10:00,46.21,46.35,46.2,46.35,30500.0,37.064,37.1763,37.056,37.1763,30500.0
2005-12-21 14:20:00,46.35,46.35,46.18,46.22,29300.0,37.1763,37.1763,37.0399,37.072,29300.0
2005-12-21 14:30:00,46.2,46.2,46.11,46.13,23600.0,37.056,37.056,36.9838,36.9998,23600.0
2005-12-21 14:40:00,46.13,46.14,46.01,46.04,23400.0,36.9998,37.0078,36.9036,36.9276,23400.0
2005-12-21 14:50:00,46.04,46.04,45.92,46.0,18200.0,36.9276,36.9276,36.8314,36.8955,18200.0
2005-12-21 15:00:00,46.02,46.05,45.96,45.99,18600.0,36.9116,36.9356,36.8635,36.8875,18600.0
2005-12-21 15:10:00,46.0,46.03,45.97,46.03,24200.0,36.8955,36.9196,36.8715,36.9196,24200.0
2005-12-21 15:20:00,46.04,46.25,45.98,46.05,74700.0,36.9276,37.0961,36.8795,36.9356,74700.0
2005-12-21 15:30:00,46.06,46.14,46.03,46.1,51100.0,36.9437,37.0078,36.9196,36.9757,51100.0
2005-12-21 15:40:00,46.12,46.16,46.01,46.16,82200.0,36.9918,37.0239,36.9036,37.0239,82200.0
2005-12-21 15:50:00,46.13,46.32,46.13,46.23,105000.0,36.9998,37.1522,36.9998,37.08,105000.0
2005-12-22 09:30:00,46.43,46.67,46.35,46.49,38200.0,37.2404,37.4329,37.1763,37.2886,38200.0
2005-12-22 09:40:00,46.51,46.6,46.4,46.57,28500.0,37.3046,37.3768,37.2164,37.3527,28500.0
2005-12-22 09:50:00,46.54,46.6,46.35,46.35,35700.0,37.3287,37.3768,37.1763,37.1763,35700.0
2005-12-22 10:00:00,46.38,46.59,46.3,46.5,30000.0,37.2003,37.3688,37.1362,37.2966,30000.0
2005-12-22 10:10:00,46.51,46.51,46.22,46.22,34900.0,37.3046,37.3046,37.072,37.072,34900.0
2005-12-22 10:20:00,46.22,46.42,46.21,46.38,29200.0,37.072,37.2324,37.064,37.2003,29200.0
2005-12-22 10:30:00,46.36,46.49,46.3,46.49,38300.0,37.1843,37.2886,37.1362,37.2886,38300.0
2005-12-22 10:40:00,46.48,46.51,46.42,46.46,56600.0,37.2805,37.3046,37.2324,37.2645,56600.0
2005-12-22 10:50:00,46.47,46.67,46.42,46.6,43200.0,37.2725,37.4329,37.2324,37.3768,43200.0
2005-12-22 11:00:00,46.62,46.66,46.55,46.62,18100.0,37.3928,37.4249,37.3367,37.3928,18100.0
2005-12-22 11:10:00,46.6,46.63,46.53,46.53,31700.0,37.3768,37.4008,37.3206,37.3206,31700.0
2005-12-22 11:20:00,46.55,46.55,46.44,46.44,18400.0,37.3367,37.3367,37.2484,37.2484,18400.0
2005-12-22 11:30:00,46.45,46.48,46.4,46.4,23400.0,37.2565,37.2805,37.2164,37.2164,23400.0
2005-12-22 11:40:00,46.42,46.45,46.4,46.41,19300.0,37.2324,37.2565,37.2164,37.2244,19300.0
2005-12-22 11:50:00,46.41,46.42,46.36,46.37,18500.0,37.2244,37.2324,37.1843,37.1923,18500.0
2005-12-22 12:00:00,46.38,46.47,46.38,46.4,22500.0,37.2003,37.2725,37.2003,37.2164,22500.0
2005-12-22 12:10:00,46.4,46.41,46.35,46.35,16800.0,37.2164,37.2244,37.1763,37.1763,16800.0
2005-12-22 12:20:00,46.37,46.42,46.35,46.36,42900.0,37.1923,37.2324,37.1763,37.1843,42900.0
2005-12-22 12:30:00,46.36,46.39,46.31,46.37,45000.0,37.1843,37.2083,37.1442,37.1923,45000.0
2005-12-22 12:40:00,46.35,46.4,46.34,46.38,9200.0,37.1763,37.2164,37.1682,37.2003,9200.0
2005-12-22 12:50:00,46.37,46.39,46.35,46.38,10700.0,37.1923,37.2083,37.1763,37.2003,10700.0
2005-12-22 13:00:00,46.38,46.45,46.31,46.33,18300.0,37.2003,37.2565,37.1442,37.1602,18300.0
2005-12-22 13:10:00,46.33,46.39,46.3,46.39,18900.0,37.1602,37.2083,37.1362,37.2083,18900.0
2005-12-22 13:20:00,46.39,46.5,46.38,46.41,18400.0,37.2083,37.2966,37.2003,37.2244,18400.0
2005-12-22 13:30:00,46.39,46.51,46.38,46.51,15400.0,37.2083,37.3046,37.2003,37.3046,15400.0
2005-12-22 13:40:00,46.51,46.51,46.44,46.49,25100.0,37.3046,37.3046,37.2484,37.2886,25100.0
2005-12-22 13:50:00,46.49,46.5,46.4,46.47,19600.0,37.2886,37.2966,37.2164,37.2725,19600.0
2005-12-22 14:00:00,46.49,46.5,46.4,46.43,37600.0,37.2886,37.2966,37.2164,37.2404,37600.0
2005-12-22 14:10:00,46.43,46.44,46.35,46.38,27000.0,37.2404,37.2484,37.1763,37.2003,27000.0
2005-12-22 14:20:00,46.39,46.39,46.33,46.34,17500.0,37.2083,37.2083,37.1602,37.1682,17500.0
2005-12-22 14:30:00,46.33,46.37,46.31,46.35,31100.0,37.1602,37.1923,37.1442,37.1763,31100.0
2005-12-22 14:40:00,46.34,46.35,46.24,46.35,22900.0,37.1682,37.1763,37.088,37.1763,22900.0
2005-12-22 14:50:00,46.35,46.46,46.3,46.4,23800.0,37.1763,37.2645,37.1362,37.2164,23800.0
2005-12-22 15:00:00,46.4,46.41,46.34,46.36,15100.0,37.2164,37.2244,37.1682,37.1843,15100.0
2005-12-22 15:10:00,46.36,46.43,46.35,46.42,28100.0,37.1843,37.2404,37.1763,37.2324,28100.0
2005-12-22 15:20:00,46.42,46.47,46.4,46.41,30600.0,37.2324,37.2725,37.2164,37.2244,30600.0
2005-12-22 15:30:00,46.41,46.42,46.39,46.4,30400.0,37.2244,37.2324,37.2083,37.2164,30400.0
2005-12-22 15:40:00,46.4,46.42,46.32,46.4,61600.0,37.2164,37.2324,37.1522,37.2164,61600.0
2005-12-22 15:50:00,46.4,46.42,46.35,46.4,52500.0,37.2164,37.2324,37.1763,37.2164,52500.0
2005-12-23 09:30:00,46.58,46.63,46.5,46.54,25200.0,37.3607,37.4008,37.2966,37.3287,25200.0
2005-12-23 09:40:00,46.58,46.58,46.36,46.47,21300.0,37.3607,37.3607,37.1843,37.2725,21300.0
2005-12-23 09:50:00,46.51,46.55,46.4,46.47,21400.0,37.3046,37.3367,37.2164,37.2725,21400.0
2005-12-23 10:00:00,46.46,46.54,46.28,46.33,23900.0,37.2645,37.3287,37.1201,37.1602,23900.0
2005-12-23 10:10:00,46.3,46.33,46.22,46.29,24400.0,37.1362,37.1602,37.072,37.1281,24400.0
2005-12-23 10:20:00,46.28,46.35,46.24,46.25,12200.0,37.1201,37.1763,37.088,37.0961,12200.0
2005-12-23 10:30:00,46.24,46.34,46.23,46.24,17100.0,37.088,37.1682,37.08,37.088,17100.0
2005-12-23 10:40:00,46.25,46.25,46.11,46.14,16000.0,37.0961,37.0961,36.9838,37.0078,16000.0
2005-12-23 10:50:00,46.15,46.17,46.01,46.08,21400.0,37.0158,37.0319,36.9036,36.9597,21400.0
2005-12-23 11:00:00,46.09,46.21,46.02,46.19,15600.0,36.9677,37.064,36.9116,37.0479,15600.0
2005-12-23 11:10:00,46.21,46.21,46.07,46.12,10800.0,37.064,37.064,36.9517,36.9918,10800.0
2005-12-23 11:20:00,46.13,46.13,46.03,46.08,7100.0,36.9998,36.9998,36.9196,36.9597,7100.0
2005-12-23 11:30:00,46.09,46.21,46.09,46.1,11100.0,36.9677,37.064,36.9677,36.9757,11100.0
2005-12-23 11:40:00,46.12,46.14,46.04,46.11,10300.0,36.9918,37.0078,36.9276,36.9838,10300.0
2005-12-23 11:50:00,46.12,46.17,46.06,46.07,9300.0,36.9918,37.0319,36.9437,36.9517,9300.0
2005-12-23 12:00:00,46.05,46.09,46.05,46.07,8600.0,36.9356,36.9677,36.9356,36.9517,8600.0
2005-12-23 12:10:00,46.08,46.12,46.02,46.05,4700.0,36.9597,36.9918,36.9116,36.9356,4700.0
2005-12-23 12:20:00,46.04,46.08,46.01,46.07,12100.0,36.9276,36.9597,36.9036,36.9517,12100.0
2005-12-23 12:30:00,46.06,46.11,46.04,46.11,3600.0,36.9437,36.9838,36.9276,36.9838,3600.0
2005-12-23 12:40:00,46.09,46.12,46.05,46.08,3400.0,36.9677,36.9918,36.9356,36.9597,3400.0
2005-12-23 12:50:00,46.08,46.14,46.03,46.12,8300.0,36.9597,37.0078,36.9196,36.9918,8300.0
2005-12-23 13:00:00,46.15,46.16,46.1,46.13,5000.0,37.0158,37.0239,36.9757,36.9998,5000.0
2005-12-23 13:10:00,46.12,46.12,46.04,46.08,11900.0,36.9918,36.9918,36.9276,36.9597,11900.0
2005-12-23 13:20:00,46.06,46.07,46.01,46.07,9200.0,36.9437,36.9517,36.9036,36.9517,9200.0
2005-12-23 13:30:00,46.07,46.1,46.03,46.08,7100.0,36.9517,36.9757,36.9196,36.9597,7100.0
2005-12-23 13:40:00,46.11,46.12,46.05,46.11,9300.0,36.9838,36.9918,36.9356,36.9838,9300.0
2005-12-23 13:50:00,46.12,46.13,46.07,46.07,5800.0,36.9918,36.9998,36.9517,36.9517,5800.0
2005-12-23 14:00:00,46.07,46.09,46.02,46.04,18200.0,36.9517,36.9677,36.9116,36.9276,18200.0
2005-12-23 14:10:00,46.04,46.08,46.01,46.04,8000.0,36.9276,36.9597,36.9036,36.9276,8000.0
2005-12-23 14:20:00,46.03,46.04,45.99,46.04,11300.0,36.9196,36.9276,36.8875,36.9276,11300.0
2005-12-23 14:30:00,46.02,46.11,46.02,46.08,9000.0,36.9116,36.9838,36.9116,36.9597,9000.0
2005-12-23 14:40:00,46.05,46.1,46.05,46.06,4600.0,36.9356,36.9757,36.9356,36.9437,4600.0
2005-12-23 14:50:00,46.07,46.11,46.06,46.11,12500.0,36.9517,36.9838,36.9437,36.9838,12500.0
2005-12-23 15:00:00,46.11,46.17,46.1,46.15,4500.0,36.9838,37.0319,36.9757,37.0158,4500.0
2005-12-23 15:10:00,46.16,46.16,46.03,46.06,21900.0,37.0239,37.0239,36.9196,36.9437,21900.0
2005-12-23 15:20:00,46.04,46.07,46.0,46.05,32400.0,36.9276,36.9517,36.8955,36.9356,32400.0
2005-12-23 15:30:00,46.05,46.05,46.0,46.04,13300.0,36.9356,36.9356,36.8955,36.9276,13300.0
2005-12-23 15:40:00,46.04,46.09,46.0,46.09,20800.0,36.9276,36.9677,36.8955,36.9677,20800.0
2005-12-23 15:50:00,46.05,46.13,46.05,46.11,26000.0,36.9356,36.9998,36.9356,36.9838,26000.0
2005-12-27 09:30:00,46.24,46.49,46.11,46.13,33100.0,37.088,37.2886,36.9838,36.9998,33100.0
2005-12-27 09:40:00,46.19,46.29,46.05,46.09,26600.0,37.0479,37.1281,36.9356,36.9677,26600.0
2005-12-27 09:50:00,46.14,46.17,46.0,46.0,23200.0,37.0078,37.0319,36.8955,36.8955,23200.0
2005-12-27 10:00:00,46.0,46.11,45.96,46.04,18800.0,36.8955,36.9838,36.8635,36.9276,18800.0
2005-12-27 10:10:00,46.07,46.09,45.9,45.98,19200.0,36.9517,36.9677,36.8153,36.8795,19200.0
2005-12-27 10:20:00,46.0,46.05,45.97,46.04,11900.0,36.8955,36.9356,36.8715,36.9276,11900.0
2005-12-27 10:30:00,46.04,46.06,45.96,46.0,16000.0,36.9276,36.9437,36.8635,36.8955,16000.0
2005-12-27 10:40:00,46.01,46.1,46.0,46.05,14000.0,36.9036,36.9757,36.8955,36.9356,14000.0
2005-12-27 10:50:00,46.05,46.09,46.01,46.02,9600.0,36.9356,36.9677,36.9036,36.9116,9600.0
2005-12-27 11:00:00,46.04,46.04,45.92,45.94,11300.0,36.9276,36.9276,36.8314,36.8474,11300.0
2005-12-27 11:10:00,45.94,46.02,45.93,45.97,15300.0,36.8474,36.9116,36.8394,36.8715,15300.0
2005-12-27 11:20:00,45.99,46.02,45.92,45.94,14600.0,36.8875,36.9116,36.8314,36.8474,14600.0
2005-12-27 11:30:00,45.98,45.99,45.87,45.95,35300.0,36.8795,36.8875,36.7913,36.8554,35300.0
2005-12-27 11:40:00,45.95,46.0,45.91,45.97,19700.0,36.8554,36.8955,36.8233,36.8715,19700.0
2005-12-27 11:50:00,45.97,45.97,45.91,45.91,28400.0,36.8715,36.8715,36.8233,36.8233,28400.0
2005-12-27 12:00:00,45.91,45.96,45.79,45.81,19100.0,36.8233,36.8635,36.7271,36.7431,19100.0
2005-12-27 12:10:00,45.81,45.83,45.75,45.77,16300.0,36.7431,36.7592,36.695,36.7111,16300.0
2005-12-27 12:20:00,45.77,45.78,45.75,45.78,6600.0,36.7111,36.7191,36.695,36.7191,6600.0
2005-12-27 12:30:00,45.76,45.79,45.76,45.79,7500.0,36.703,36.7271,36.703,36.7271,7500.0
2005-12-27 12:40:00,45.78,45.81,45.76,45.77,7500.0,36.7191,36.7431,36.703,36.7111,7500.0
2005-12-27 12:50:00,45.77,45.78,45.74,45.75,14500.0,36.7111,36.7191,36.687,36.695,14500.0
2005-12-27 13:00:00,45.75,45.76,45.74,45.75,6800.0,36.695,36.703,36.687,36.695,6800.0
2005-12-27 13:10:00,45.75,45.77,45.72,45.72,13900.0,36.695,36.7111,36.671,36.671,13900.0
2005-12-27 13:20:00,45.74,45.74,45.58,45.6,18100.0,36.687,36.687,36.5587,36.5747,18100.0
2005-12-27 13:30:00,45.6,45.64,45.56,45.61,18400.0,36.5747,36.6068,36.5426,36.5827,18400.0
2005-12-27 13:40:00,45.61,45.63,45.6,45.6,12000.0,36.5827,36.5988,36.5747,36.5747,12000.0
2005-12-27 13:50:00,45.62,45.62,45.55,45.57,13900.0,36.5907,36.5907,36.5346,36.5506,13900.0
2005-12-27 14:00:00,45.57,45.64,45.57,45.64,16300.0,36.5506,36.6068,36.5506,36.6068,16300.0
2005-12-27 14:10:00,45.64,45.69,45.64,45.68,9100.0,36.6068,36.6469,36.6068,36.6389,9100.0
2005-12-27 14:20:00,45.67,45.68,45.58,45.62,22700.0,36.6308,36.6389,36.5587,36.5907,22700.0
2005-12-27 14:30:00,45.63,45.65,45.58,45.65,20500.0,36.5988,36.6148,36.5587,36.6148,20500.0
2005-12-27 14:40:00,45.64,45.64,45.54,45.54,20200.0,36.6068,36.6068,36.5266,36.5266,20200.0
2005-12-27 14:50:00,45.57,45.58,45.51,45.52,24700.0,36.5506,36.5587,36.5025,36.5105,24700.0
2005-12-27 15:00:00,45.53,45.53,45.44,45.47,35900.0,36.5186,36.5186,36.4464,36.4704,35900.0
2005-12-27 15:10:00,45.46,45.55,45.43,45.52,21300.0,36.4624,36.5346,36.4384,36.5105,21300.0
2005-12-27 15:20:00,45.51,45.55,45.49,45.55,34100.0,36.5025,36.5346,36.4865,36.5346,34100.0
2005-12-27 15:30:00,45.54,45.55,45.43,45.44,32200.0,36.5266,36.5346,36.4384,36.4464,32200.0
2005-12-27 15:40:00,45.44,45.45,45.31,45.33,56100.0,36.4464,36.4544,36.3421,36.3581,56100.0
2005-12-27 15:50:00,45.34,45.39,45.33,45.37,38800.0,36.3662,36.4063,36.3581,36.3902,38800.0
2005-12-28 09:30:00,45.35,45.35,45.06,45.23,32600.0,36.4625,36.4625,36.2294,36.366,32600.0
2005-12-28 09:40:00,45.2,45.2,44.97,45.07,23700.0,36.3419,36.3419,36.157,36.2374,23700.0
2005-12-28 09:50:00,45.07,45.08,44.97,44.97,21600.0,36.2374,36.2454,36.157,36.157,21600.0
2005-12-28 10:00:00,44.98,45.1,44.98,45.04,24000.0,36.165,36.2615,36.165,36.2133,24000.0
2005-12-28 10:10:00,45.0,45.19,44.98,45.15,26400.0,36.1811,36.3339,36.165,36.3017,26400.0
2005-12-28 10:20:00,45.15,45.21,45.07,45.2,35700.0,36.3017,36.35,36.2374,36.3419,35700.0
2005-12-28 10:30:00,45.2,45.21,45.02,45.1,61400.0,36.3419,36.35,36.1972,36.2615,61400.0
2005-12-28 10:40:00,45.09,45.13,45.0,45.07,22900.0,36.2535,36.2856,36.1811,36.2374,22900.0
2005-12-28 10:50:00,45.06,45.28,45.05,45.27,27600.0,36.2294,36.4062,36.2213,36.3982,27600.0
2005-12-28 11:00:00,45.27,45.27,45.17,45.24,23800.0,36.3982,36.3982,36.3178,36.3741,23800.0
2005-12-28 11:10:00,45.24,45.28,45.18,45.18,17600.0,36.3741,36.4062,36.3258,36.3258,17600.0
2005-12-28 11:20:00,45.22,45.26,45.17,45.24,13000.0,36.358,36.3902,36.3178,36.3741,13000.0
2005-12-28 11:30:00,45.25,45.38,45.24,45.36,20300.0,36.3821,36.4867,36.3741,36.4706,20300.0
2005-12-28 11:40:00,45.37,45.38,45.27,45.34,18000.0,36.4786,36.4867,36.3982,36.4545,18000.0
2005-12-28 11:50:00,45.34,45.34,45.17,45.19,19500.0,36.4545,36.4545,36.3178,36.3339,19500.0
2005-12-28 12:00:00,45.19,45.21,45.13,45.18,16200.0,36.3339,36.35,36.2856,36.3258,16200.0
2005-12-28 12:10:00,45.21,45.26,45.18,45.26,21400.0,36.35,36.3902,36.3258,36.3902,21400.0
2005-12-28 12:20:00,45.26,45.29,45.2,45.27,12600.0,36.3902,36.4143,36.3419,36.3982,12600.0
2005-12-28 12:30:00,45.28,45.29,45.21,45.25,9900.0,36.4062,36.4143,36.35,36.3821,9900.0
2005-12-28 12:40:00,45.25,45.25,45.19,45.19,11600.0,36.3821,36.3821,36.3339,36.3339,11600.0
2005-12-28 12:50:00,45.18,45.25,45.17,45.23,8200.0,36.3258,36.3821,36.3178,36.366,8200.0
2005-12-28 13:00:00,45.24,45.25,45.21,45.22,14000.0,36.3741,36.3821,36.35,36.358,14000.0
2005-12-28 13:10:00,45.23,45.26,45.13,45.14,16800.0,36.366,36.3902,36.2856,36.2937,16800.0
2005-12-28 13:20:00,45.13,45.14,45.0,45.07,31700.0,36.2856,36.2937,36.1811,36.2374,31700.0
2005-12-28 13:30:00,45.07,45.14,45.06,45.11,13700.0,36.2374,36.2937,36.2294,36.2696,13700.0
2005-12-28 13:40:00,45.13,45.16,45.09,45.09,14900.0,36.2856,36.3098,36.2535,36.2535,14900.0
2005-12-28 13:50:00,45.09,45.12,45.05,45.11,16600.0,36.2535,36.2776,36.2213,36.2696,16600.0
2005-12-28 14:00:00,45.1,45.17,45.1,45.15,15800.0,36.2615,36.3178,36.2615,36.3017,15800.0
2005-12-28 14:10:00,45.16,45.28,45.15,45.27,20500.0,36.3098,36.4062,36.3017,36.3982,20500.0
2005-12-28 14:20:00,45.25,45.29,45.21,45.29,15700.0,36.3821,36.4143,36.35,36.4143,15700.0
2005-12-28 14:30:00,45.31,45.38,45.29,45.38,13400.0,36.4304,36.4867,36.4143,36.4867,13400.0
2005-12-28 14:40:00,45.38,45.39,45.3,45.37,24000.0,36.4867,36.4947,36.4223,36.4786,24000.0
2005-12-28 14:50:00,45.38,45.41,45.3,45.32,16400.0,36.4867,36.5108,36.4223,36.4384,16400.0
2005-12-28 15:00:00,45.32,45.34,45.27,45.29,22300.0,36.4384,36.4545,36.3982,36.4143,22300.0
2005-12-28 15:10:00,45.29,45.35,45.18,45.24,53800.0,36.4143,36.4625,36.3258,36.3741,53800.0
2005-12-28 15:20:00,45.24,45.35,45.24,45.34,10900.0,36.3741,36.4625,36.3741,36.4545,10900.0
2005-12-28 15:30:00,45.34,45.37,45.24,45.37,35400.0,36.4545,36.4786,36.3741,36.4786,35400.0
2005-12-28 15:40:00,45.37,45.42,45.34,45.35,26100.0,36.4786,36.5188,36.4545,36.4625,26100.0
2005-12-28 15:50:00,45.36,45.37,45.26,45.28,49400.0,36.4706,36.4786,36.3902,36.4062,49400.0
2005-12-29 09:30:00,45.42,45.67,45.31,45.58,35300.0,36.5188,36.7198,36.4304,36.6475,35300.0
2005-12-29 09:40:00,45.59,45.65,45.34,45.35,21100.0,36.6555,36.7037,36.4545,36.4625,21100.0
2005-12-29 09:50:00,45.35,45.38,45.26,45.27,24400.0,36.4625,36.4867,36.3902,36.3982,24400.0
2005-12-29 10:00:00,45.26,45.35,45.2,45.34,10600.0,36.3902,36.4625,36.3419,36.4545,10600.0
2005-12-29 10:10:00,45.32,45.35,45.21,45.21,19200.0,36.4384,36.4625,36.35,36.35,19200.0
2005-12-29 10:20:00,45.21,45.21,45.13,45.13,31900.0,36.35,36.35,36.2856,36.2856,31900.0
2005-12-29 10:30:00,45.15,45.16,45.01,45.13,57400.0,36.3017,36.3098,36.1892,36.2856,57400.0
2005-12-29 10:40:00,45.12,45.13,45.05,45.1,23800.0,36.2776,36.2856,36.2213,36.2615,23800.0
2005-12-29 10:50:00,45.13,45.15,45.11,45.14,21300.0,36.2856,36.3017,36.2696,36.2937,21300.0
2005-12-29 11:00:00,45.14,45.25,45.14,45.23,20300.0,36.2937,36.3821,36.2937,36.366,20300.0
2005-12-29 11:10:00,45.23,45.28,45.18,45.28,23700.0,36.366,36.4062,36.3258,36.4062,23700.0
2005-12-29 11:20:00,45.29,45.33,45.25,45.31,26800.0,36.4143,36.4465,36.3821,36.4304,26800.0
2005-12-29 11:30:00,45.31,45.32,45.16,45.22,22500.0,36.4304,36.4384,36.3098,36.358,22500.0
2005-12-29 11:40:00,45.21,45.3,45.21,45.3,13600.0,36.35,36.4223,36.35,36.4223,13600.0
2005-12-29 11:50:00,45.29,45.31,45.26,45.26,12000.0,36.4143,36.4304,36.3902,36.3902,12000.0
2005-12-29 12:00:00,45.26,45.27,45.18,45.19,21500.0,36.3902,36.3982,36.3258,36.3339,21500.0
2005-12-29 12:10:00,45.2,45.23,45.18,45.18,10300.0,36.3419,36.366,36.3258,36.3258,10300.0
2005-12-29 12:20:00,45.17,45.2,45.14,45.2,7100.0,36.3178,36.3419,36.2937,36.3419,7100.0
2005-12-29 12:30:00,45.2,45.23,45.19,45.23,14200.0,36.3419,36.366,36.3339,36.366,14200.0
2005-12-29 12:40:00,45.21,45.24,45.2,45.24,9600.0,36.35,36.3741,36.3419,36.3741,9600.0
2005-12-29 12:50:00,45.25,45.28,45.24,45.27,7300.0,36.3821,36.4062,36.3741,36.3982,7300.0
2005-12-29 13:00:00,45.28,45.29,45.23,45.28,7400.0,36.4062,36.4143,36.366,36.4062,7400.0
2005-12-29 13:10:00,45.28,45.33,45.27,45.32,8400.0,36.4062,36.4465,36.3982,36.4384,8400.0
2005-12-29 13:20:00,45.31,45.34,45.27,45.3,6700.0,36.4304,36.4545,36.3982,36.4223,6700.0
2005-12-29 13:30:00,45.3,45.34,45.29,45.29,15100.0,36.4223,36.4545,36.4143,36.4143,15100.0
2005-12-29 13:40:00,45.29,45.29,45.26,45.26,7400.0,36.4143,36.4143,36.3902,36.3902,7400.0
2005-12-29 13:50:00,45.26,45.26,45.2,45.22,14200.0,36.3902,36.3902,36.3419,36.358,14200.0
2005-12-29 14:00:00,45.24,45.28,45.23,45.28,7600.0,36.3741,36.4062,36.366,36.4062,7600.0
2005-12-29 14:10:00,45.28,45.32,45.24,45.28,11800.0,36.4062,36.4384,36.3741,36.4062,11800.0
2005-12-29 14:20:00,45.28,45.28,45.25,45.26,14500.0,36.4062,36.4062,36.3821,36.3902,14500.0
2005-12-29 14:30:00,45.25,45.27,45.24,45.26,15100.0,36.3821,36.3982,36.3741,36.3902,15100.0
2005-12-29 14:40:00,45.26,45.26,45.24,45.25,10800.0,36.3902,36.3902,36.3741,36.3821,10800.0
2005-12-29 14:50:00,45.25,45.28,45.25,45.28,17100.0,36.3821,36.4062,36.3821,36.4062,17100.0
2005-12-29 15:00:00,45.27,45.28,45.22,45.23,17900.0,36.3982,36.4062,36.358,36.366,17900.0
2005-12-29 15:10:00,45.23,45.23,45.07,45.09,22800.0,36.366,36.366,36.2374,36.2535,22800.0
2005-12-29 15:20:00,45.09,45.1,45.0,45.01,30200.0,36.2535,36.2615,36.1811,36.1892,30200.0
2005-12-29 15:30:00,45.01,45.02,44.97,44.99,33700.0,36.1892,36.1972,36.157,36.1731,33700.0
2005-12-29 15:40:00,44.99,45.0,44.95,44.96,42800.0,36.1731,36.1811,36.1409,36.149,42800.0
2005-12-29 15:50:00,44.96,44.97,44.89,44.92,73500.0,36.149,36.157,36.0927,36.1168,73500.0
2005-12-30 09:30:00,44.35,44.49,44.29,44.44,81100.0,35.6585,35.7711,35.6103,35.7309,81100.0
2005-12-30 09:40:00,44.43,44.46,44.35,44.4,19500.0,35.7228,35.7469,35.6585,35.6987,19500.0
2005-12-30 09:50:00,44.4,44.57,44.38,44.57,18800.0,35.6987,35.8354,35.6826,35.8354,18800.0
2005-12-30 10:00:00,44.54,44.57,44.44,44.47,20500.0,35.8113,35.8354,35.7309,35.755,20500.0
2005-12-30 10:10:00,44.44,44.52,44.42,44.5,12700.0,35.7309,35.7952,35.7148,35.7791,12700.0
2005-12-30 10:20:00,44.51,44.58,44.48,44.51,17900.0,35.7871,35.8434,35.763,35.7871,17900.0
2005-12-30 10:30:00,44.55,44.61,44.5,44.57,18500.0,35.8193,35.8676,35.7791,35.8354,18500.0
2005-12-30 10:40:00,44.57,44.59,44.5,44.57,12300.0,35.8354,35.8515,35.7791,35.8354,12300.0
2005-12-30 10:50:00,44.61,44.67,44.58,44.6,10100.0,35.8676,35.9158,35.8434,35.8595,10100.0
2005-12-30 11:00:00,44.6,44.65,44.56,44.63,22800.0,35.8595,35.8997,35.8274,35.8836,22800.0
2005-12-30 11:10:00,44.63,44.65,44.58,44.58,9100.0,35.8836,35.8997,35.8434,35.8434,9100.0
2005-12-30 11:20:00,44.62,44.65,44.58,44.59,14600.0,35.8756,35.8997,35.8434,35.8515,14600.0
2005-12-30 11:30:00,44.6,44.7,44.57,44.68,14700.0,35.8595,35.9399,35.8354,35.9238,14700.0
2005-12-30 11:40:00,44.7,44.7,44.6,44.65,9900.0,35.9399,35.9399,35.8595,35.8997,9900.0
2005-12-30 11:50:00,44.62,44.65,44.55,44.62,11300.0,35.8756,35.8997,35.8193,35.8756,11300.0
2005-12-30 12:00:00,44.59,44.6,44.43,44.48,22900.0,35.8515,35.8595,35.7228,35.763,22900.0
2005-12-30 12:10:00,44.49,44.5,44.42,44.49,21000.0,35.7711,35.7791,35.7148,35.7711,21000.0
2005-12-30 12:20:00,44.49,44.53,44.48,44.52,13200.0,35.7711,35.8032,35.763,35.7952,13200.0
2005-12-30 12:30:00,44.52,44.55,44.49,44.51,12000.0,35.7952,35.8193,35.7711,35.7871,12000.0
2005-12-30 12:40:00,44.52,44.52,44.5,44.5,7800.0,35.7952,35.7952,35.7791,35.7791,7800.0
2005-12-30 12:50:00,44.51,44.51,44.44,44.45,13700.0,35.7871,35.7871,35.7309,35.7389,13700.0
2005-12-30 13:00:00,44.48,44.52,44.47,44.52,11600.0,35.763,35.7952,35.755,35.7952,11600.0
2005-12-30 13:10:00,44.5,44.56,44.5,44.54,6600.0,35.7791,35.8274,35.7791,35.8113,6600.0
2005-12-30 13:20:00,44.51,44.55,44.5,44.55,9800.0,35.7871,35.8193,35.7791,35.8193,9800.0
2005-12-30 13:30:00,44.55,44.59,44.5,44.58,12700.0,35.8193,35.8515,35.7791,35.8434,12700.0
2005-12-30 13:40:00,44.59,44.6,44.55,44.59,9800.0,35.8515,35.8595,35.8193,35.8515,9800.0
2005-12-30 13:50:00,44.59,44.6,44.55,44.59,6900.0,35.8515,35.8595,35.8193,35.8515,6900.0
2005-12-30 14:00:00,44.59,44.59,44.5,44.51,27500.0,35.8515,35.8515,35.7791,35.7871,27500.0
2005-12-30 14:10:00,44.5,44.55,44.42,44.45,18800.0,35.7791,35.8193,35.7148,35.7389,18800.0
2005-12-30 14:20:00,44.45,44.47,44.39,44.39,29800.0,35.7389,35.755,35.6907,35.6907,29800.0
2005-12-30 14:30:00,44.41,44.47,44.39,44.47,29500.0,35.7067,35.755,35.6907,35.755,29500.0
2005-12-30 14:40:00,44.48,44.48,44.38,44.39,25200.0,35.763,35.763,35.6826,35.6907,25200.0
2005-12-30 14:50:00,44.37,44.46,44.36,44.43,23300.0,35.6746,35.7469,35.6665,35.7228,23300.0
2005-12-30 15:00:00,44.43,44.48,44.35,44.38,44900.0,35.7228,35.763,35.6585,35.6826,44900.0
2005-12-30 15:10:00,44.37,44.48,44.37,44.44,32600.0,35.6746,35.763,35.6746,35.7309,32600.0
2005-12-30 15:20:00,44.43,44.49,44.43,44.47,23400.0,35.7228,35.7711,35.7228,35.755,23400.0
2005-12-30 15:30:00,44.46,44.51,44.4,44.46,39800.0,35.7469,35.7871,35.6987,35.7469,39800.0
2005-12-30 15:40:00,44.48,44.51,44.44,44.47,50700.0,35.763,35.7871,35.7309,35.755,50700.0
2005-12-30 15:50:00,44.45,44.47,44.39,44.42,106200.0,35.7389,35.755,35.6907,35.7148,106200.0
2006-01-03 09:30:00,44.9,45.0,44.55,44.58,100600.0,36.1007,36.1811,35.8193,35.8434,100600.0
2006-01-03 09:40:00,44.63,44.64,44.4,44.44,55700.0,35.8836,35.8917,35.6987,35.7309,55700.0
2006-01-03 09:50:00,44.41,44.43,44.14,44.15,36800.0,35.7067,35.7228,35.4897,35.4977,36800.0
2006-01-03 10:00:00,44.17,44.38,44.14,44.18,44800.0,35.5138,35.6826,35.4897,35.5218,44800.0
2006-01-03 10:10:00,44.18,44.23,44.1,44.11,36600.0,35.5218,35.562,35.4575,35.4655,36600.0
2006-01-03 10:20:00,44.1,44.13,43.96,43.98,43000.0,35.4575,35.4816,35.3449,35.361,43000.0
2006-01-03 10:30:00,43.94,44.11,43.9,43.91,53000.0,35.3289,35.4655,35.2967,35.3047,53000.0
2006-01-03 10:40:00,43.92,43.96,43.91,43.94,43200.0,35.3128,35.3449,35.3047,35.3289,43200.0
2006-01-03 10:50:00,43.92,43.94,43.83,43.91,48800.0,35.3128,35.3289,35.2404,35.3047,48800.0
2006-01-03 11:00:00,43.9,44.03,43.83,44.03,59300.0,35.2967,35.4012,35.2404,35.4012,59300.0
2006-01-03 11:10:00,44.03,44.04,43.9,43.99,53200.0,35.4012,35.4093,35.2967,35.3691,53200.0
2006-01-03 11:20:00,43.99,44.01,43.92,43.99,25800.0,35.3691,35.3851,35.3128,35.3691,25800.0
2006-01-03 11:30:00,43.99,44.05,43.98,44.04,37000.0,35.3691,35.4173,35.361,35.4093,37000.0
2006-01-03 11:40:00,44.04,44.1,44.01,44.09,51300.0,35.4093,35.4575,35.3851,35.4495,51300.0
2006-01-03 11:50:00,44.08,44.08,43.92,44.02,41100.0,35.4414,35.4414,35.3128,35.3932,41100.0
2006-01-03 12:00:00,44.02,44.07,43.94,44.07,32100.0,35.3932,35.4334,35.3289,35.4334,32100.0
2006-01-03 12:10:00,44.05,44.06,43.94,43.94,28800.0,35.4173,35.4253,35.3289,35.3289,28800.0
2006-01-03 12:20:00,43.94,44.02,43.91,43.97,44300.0,35.3289,35.3932,35.3047,35.353,44300.0
2006-01-03 12:30:00,43.96,44.0,43.95,43.95,38700.0,35.3449,35.3771,35.3369,35.3369,38700.0
2006-01-03 12:40:00,43.95,43.98,43.88,43.97,52500.0,35.3369,35.361,35.2806,35.353,52500.0
2006-01-03 12:50:00,43.97,43.97,43.88,43.91,38200.0,35.353,35.353,35.2806,35.3047,38200.0
2006-01-03 13:00:00,43.91,43.92,43.88,43.89,27800.0,35.3047,35.3128,35.2806,35.2887,27800.0
2006-01-03 13:10:00,43.89,43.89,43.77,43.82,35100.0,35.2887,35.2887,35.1922,35.2324,35100.0
2006-01-03 13:20:00,43.83,43.88,43.77,43.88,33100.0,35.2404,35.2806,35.1922,35.2806,33100.0
2006-01-03 13:30:00,43.89,43.98,43.88,43.96,66800.0,35.2887,35.361,35.2806,35.3449,66800.0
2006-01-03 13:40:00,43.97,44.07,43.97,44.01,45700.0,35.353,35.4334,35.353,35.3851,45700.0
2006-01-03 13:50:00,44.01,44.08,44.01,44.01,29400.0,35.3851,35.4414,35.3851,35.3851,29400.0
2006-01-03 14:00:00,44.01,44.21,44.01,44.2,70000.0,35.3851,35.5459,35.3851,35.5379,70000.0
2006-01-03 14:10:00,44.2,44.22,44.16,44.22,53600.0,35.5379,35.554,35.5057,35.554,53600.0
2006-01-03 14:20:00,44.21,44.27,44.19,44.2,68300.0,35.5459,35.5942,35.5299,35.5379,68300.0
2006-01-03 14:30:00,44.2,44.39,44.17,44.34,105000.0,35.5379,35.6907,35.5138,35.6505,105000.0
2006-01-03 14:40:00,44.34,44.44,44.32,44.39,51600.0,35.6505,35.7309,35.6344,35.6907,51600.0
2006-01-03 14:50:00,44.39,44.43,44.34,44.43,57900.0,35.6907,35.7228,35.6505,35.7228,57900.0
2006-01-03 15:00:00,44.41,44.57,44.41,44.55,79200.0,35.7067,35.8354,35.7067,35.8193,79200.0
2006-01-03 15:10:00,44.56,44.58,44.49,44.55,85200.0,35.8274,35.8434,35.7711,35.8193,85200.0
2006-01-03 15:20:00,44.55,44.6,44.47,44.47,80000.0,35.8193,35.8595,35.755,35.755,80000.0
2006-01-03 15:30:00,44.5,44.66,44.48,44.58,57400.0,35.7791,35.9078,35.763,35.8434,57400.0
2006-01-03 15:40:00,44.59,44.61,44.45,44.54,58400.0,35.8515,35.8676,35.7389,35.8113,58400.0
2006-01-03 15:50:00,44.53,44.57,44.5,44.55,94900.0,35.8032,35.8354,35.7791,35.8193,94900.0
2006-01-04 09:30:00,44.58,44.6,44.49,44.5,36600.0,35.8434,35.8595,35.7711,35.7791,36600.0
2006-01-04 09:40:00,44.49,44.7,44.42,44.64,33300.0,35.7711,35.9399,35.7148,35.8917,33300.0
2006-01-04 09:50:00,44.65,44.75,44.6,44.6,37000.0,35.8997,35.9801,35.8595,35.8595,37000.0
2006-01-04 10:00:00,44.6,44.99,44.59,44.96,29900.0,35.8595,36.1731,35.8515,36.149,29900.0
2006-01-04 10:10:00,44.95,45.02,44.9,45.0,24700.0,36.1409,36.1972,36.1007,36.1811,24700.0
2006-01-04 10:20:00,44.98,45.0,44.91,45.0,42600.0,36.165,36.1811,36.1088,36.1811,42600.0
2006-01-04 10:30:00,44.94,45.01,44.89,44.89,27600.0,36.1329,36.1892,36.0927,36.0927,27600.0
2006-01-04 10:40:00,44.86,44.88,44.78,44.84,17100.0,36.0686,36.0846,36.0042,36.0525,17100.0
2006-01-04 10:50:00,44.87,44.9,44.82,44.89,26000.0,36.0766,36.1007,36.0364,36.0927,26000.0
2006-01-04 11:00:00,44.89,44.91,44.8,44.84,21500.0,36.0927,36.1088,36.0203,36.0525,21500.0
2006-01-04 11:10:00,44.82,44.82,44.7,44.74,41400.0,36.0364,36.0364,35.9399,35.9721,41400.0
2006-01-04 11:20:00,44.75,44.97,44.74,44.92,32800.0,35.9801,36.157,35.9721,36.1168,32800.0
2006-01-04 11:30:00,44.92,45.0,44.92,44.97,24200.0,36.1168,36.1811,36.1168,36.157,24200.0
2006-01-04 11:40:00,44.97,45.14,44.97,45.1,18800.0,36.157,36.2937,36.157,36.2615,18800.0
2006-01-04 11:50:00,45.1,45.15,45.02,45.14,26600.0,36.2615,36.3017,36.1972,36.2937,26600.0
2006-01-04 12:00:00,45.17,45.18,45.06,45.15,22900.0,36.3178,36.3258,36.2294,36.3017,22900.0
2006-01-04 12:10:00,45.13,45.19,45.09,45.15,17900.0,36.2856,36.3339,36.2535,36.3017,17900.0
2006-01-04 12:20:00,45.14,45.17,45.1,45.16,16800.0,36.2937,36.3178,36.2615,36.3098,16800.0
2006-01-04 12:30:00,45.16,45.17,45.07,45.16,18900.0,36.3098,36.3178,36.2374,36.3098,18900.0
2006-01-04 12:40:00,45.16,45.16,45.04,45.09,18500.0,36.3098,36.3098,36.2133,36.2535,18500.0
2006-01-04 12:50:00,45.09,45.14,45.05,45.1,14900.0,36.2535,36.2937,36.2213,36.2615,14900.0
2006-01-04 13:00:00,45.08,45.17,45.07,45.17,53200.0,36.2454,36.3178,36.2374,36.3178,53200.0
2006-01-04 13:10:00,45.14,45.18,45.08,45.14,15600.0,36.2937,36.3258,36.2454,36.2937,15600.0
2006-01-04 13:20:00,45.13,45.21,45.12,45.21,19700.0,36.2856,36.35,36.2776,36.35,19700.0
2006-01-04 13:30:00,45.2,45.24,45.16,45.18,36800.0,36.3419,36.3741,36.3098,36.3258,36800.0
2006-01-04 13:40:00,45.18,45.32,45.18,45.27,38500.0,36.3258,36.4384,36.3258,36.3982,38500.0
2006-01-04 13:50:00,45.27,45.27,45.22,45.25,32600.0,36.3982,36.3982,36.358,36.3821,32600.0
2006-01-04 14:00:00,45.22,45.22,45.13,45.13,26800.0,36.358,36.358,36.2856,36.2856,26800.0
2006-01-04 14:10:00,45.13,45.17,45.05,45.17,20200.0,36.2856,36.3178,36.2213,36.3178,20200.0
2006-01-04 14:20:00,45.16,45.21,45.13,45.21,22000.0,36.3098,36.35,36.2856,36.35,22000.0
2006-01-04 14:30:00,45.2,45.21,45.14,45.17,43200.0,36.3419,36.35,36.2937,36.3178,43200.0
2006-01-04 14:40:00,45.17,45.39,45.12,45.29,72200.0,36.3178,36.4947,36.2776,36.4143,72200.0
2006-01-04 14:50:00,45.3,45.34,45.2,45.27,29300.0,36.4223,36.4545,36.3419,36.3982,29300.0
2006-01-04 15:00:00,45.27,45.36,45.27,45.32,46300.0,36.3982,36.4706,36.3982,36.4384,46300.0
2006-01-04 15:10:00,45.3,45.34,45.27,45.29,29000.0,36.4223,36.4545,36.3982,36.4143,29000.0
2006-01-04 15:20:00,45.28,45.47,45.28,45.45,35200.0,36.4062,36.559,36.4062,36.5429,35200.0
2006-01-04 15:30:00,45.45,45.49,45.41,45.44,43400.0,36.5429,36.5751,36.5108,36.5349,43400.0
2006-01-04 15:40:00,45.44,45.47,45.38,45.47,67300.0,36.5349,36.559,36.4867,36.559,67300.0
2006-01-04 15:50:00,45.46,45.46,45.38,45.4,88300.0,36.551,36.551,36.4867,36.5027,88300.0
2006-01-05 09:30:00,45.3,45.34,45.12,45.22,36300.0,36.4223,36.4545,36.2776,36.358,36300.0
2006-01-05 09:40:00,45.22,45.35,45.11,45.33,18300.0,36.358,36.4625,36.2696,36.4465,18300.0
2006-01-05 09:50:00,45.33,45.45,45.18,45.22,22200.0,36.4465,36.5429,36.3258,36.358,22200.0
2006-01-05 10:00:00,45.22,45.22,45.1,45.15,21100.0,36.358,36.358,36.2615,36.3017,21100.0
2006-01-05 10:10:00,45.15,45.18,44.99,45.0,26400.0,36.3017,36.3258,36.1731,36.1811,26400.0
2006-01-05 10:20:00,45.0,45.07,44.94,44.95,28000.0,36.1811,36.2374,36.1329,36.1409,28000.0
2006-01-05 10:30:00,44.97,44.99,44.81,44.85,26200.0,36.157,36.1731,36.0284,36.0605,26200.0
2006-01-05 10:40:00,44.87,44.92,44.83,44.91,36100.0,36.0766,36.1168,36.0444,36.1088,36100.0
2006-01-05 10:50:00,44.9,44.95,44.85,44.89,62200.0,36.1007,36.1409,36.0605,36.0927,62200.0
2006-01-05 11:00:00,44.9,44.96,44.88,44.92,19300.0,36.1007,36.149,36.0846,36.1168,19300.0
2006-01-05 11:10:00,44.95,45.01,44.9,44.94,20100.0,36.1409,36.1892,36.1007,36.1329,20100.0
2006-01-05 11:20:00,44.94,45.01,44.9,44.97,60300.0,36.1329,36.1892,36.1007,36.157,60300.0
2006-01-05 11:30:00,44.98,45.03,44.97,45.0,31700.0,36.165,36.2052,36.157,36.1811,31700.0
2006-01-05 11:40:00,45.0,45.04,44.99,44.99,23100.0,36.1811,36.2133,36.1731,36.1731,23100.0
2006-01-05 11:50:00,45.0,45.05,44.99,45.05,14900.0,36.1811,36.2213,36.1731,36.2213,14900.0
2006-01-05 12:00:00,45.04,45.06,44.99,45.0,42200.0,36.2133,36.2294,36.1731,36.1811,42200.0
2006-01-05 12:10:00,45.0,45.0,44.88,44.93,36200.0,36.1811,36.1811,36.0846,36.1248,36200.0
2006-01-05 12:20:00,44.95,44.98,44.86,44.92,36100.0,36.1409,36.165,36.0686,36.1168,36100.0
2006-01-05 12:30:00,44.93,45.07,44.91,44.98,57100.0,36.1248,36.2374,36.1088,36.165,57100.0
2006-01-05 12:40:00,45.01,45.01,44.92,44.99,44900.0,36.1892,36.1892,36.1168,36.1731,44900.0
2006-01-05 12:50:00,44.99,45.05,44.92,44.92,29000.0,36.1731,36.2213,36.1168,36.1168,29000.0
2006-01-05 13:00:00,44.92,44.99,44.9,44.99,18300.0,36.1168,36.1731,36.1007,36.1731,18300.0
2006-01-05 13:10:00,44.97,44.98,44.89,44.89,18300.0,36.157,36.165,36.0927,36.0927,18300.0
2006-01-05 13:20:00,44.89,44.9,44.81,44.81,14200.0,36.0927,36.1007,36.0284,36.0284,14200.0
2006-01-05 13:30:00,44.82,44.86,44.71,44.71,25900.0,36.0364,36.0686,35.948,35.948,25900.0
2006-01-05 13:40:00,44.73,44.75,44.67,44.72,23900.0,35.964,35.9801,35.9158,35.956,23900.0
2006-01-05 13:50:00,44.72,44.8,44.72,44.8,25600.0,35.956,36.0203,35.956,36.0203,25600.0
2006-01-05 14:00:00,44.8,44.8,44.73,44.77,27900.0,36.0203,36.0203,35.964,35.9962,27900.0
2006-01-05 14:10:00,44.76,44.85,44.73,44.83,28200.0,35.9882,36.0605,35.964,36.0444,28200.0
2006-01-05 14:20:00,44.83,44.84,44.72,44.78,41900.0,36.0444,36.0525,35.956,36.0042,41900.0
2006-01-05 14:30:00,44.78,44.9,44.75,44.87,43000.0,36.0042,36.1007,35.9801,36.0766,43000.0
2006-01-05 14:40:00,44.88,44.89,44.78,44.87,40300.0,36.0846,36.0927,36.0042,36.0766,40300.0
2006-01-05 14:50:00,44.88,44.95,44.84,44.85,35300.0,36.0846,36.1409,36.0525,36.0605,35300.0
2006-01-05 15:00:00,44.86,44.97,44.81,44.97,38600.0,36.0686,36.157,36.0284,36.157,38600.0
2006-01-05 15:10:00,44.94,44.97,44.8,44.86,38100.0,36.1329,36.157,36.0203,36.0686,38100.0
2006-01-05 15:20:00,44.85,44.95,44.85,44.86,34700.0,36.0605,36.1409,36.0605,36.0686,34700.0
2006-01-05 15:30:00,44.87,44.9,44.84,44.84,35500.0,36.0766,36.1007,36.0525,36.0525,35500.0
2006-01-05 15:40:00,44.84,44.85,44.78,44.82,53800.0,36.0525,36.0605,36.0042,36.0364,53800.0
2006-01-05 15:50:00,44.82,44.93,44.81,44.85,60300.0,36.0364,36.1248,36.0284,36.0605,60300.0
2006-01-06 09:30:00,45.05,45.33,44.93,45.03,56200.0,36.2213,36.4465,36.1248,36.2052,56200.0
2006-01-06 09:40:00,45.15,45.15,44.87,44.87,12800.0,36.3017,36.3017,36.0766,36.0766,12800.0
2006-01-06 09:50:00,44.9,45.01,44.85,44.88,22300.0,36.1007,36.1892,36.0605,36.0846,22300.0
2006-01-06 10:00:00,44.85,44.86,44.66,44.67,17700.0,36.0605,36.0686,35.9078,35.9158,17700.0
2006-01-06 10:10:00,44.69,44.8,44.69,44.73,21800.0,35.9319,36.0203,35.9319,35.964,21800.0
2006-01-06 10:20:00,44.7,44.78,44.66,44.74,22900.0,35.9399,36.0042,35.9078,35.9721,22900.0
2006-01-06 10:30:00,44.77,44.79,44.6,44.76,32300.0,35.9962,36.0123,35.8595,35.9882,32300.0
2006-01-06 10:40:00,44.78,44.85,44.73,44.83,36400.0,36.0042,36.0605,35.964,36.0444,36400.0
2006-01-06 10:50:00,44.84,45.04,44.84,44.97,30300.0,36.0525,36.2133,36.0525,36.157,30300.0
2006-01-06 11:00:00,44.94,44.96,44.83,44.92,12200.0,36.1329,36.149,36.0444,36.1168,12200.0
2006-01-06 11:10:00,44.9,45.06,44.84,45.06,11100.0,36.1007,36.2294,36.0525,36.2294,11100.0
2006-01-06 11:20:00,45.05,45.06,45.01,45.06,23400.0,36.2213,36.2294,36.1892,36.2294,23400.0
2006-01-06 11:30:00,45.06,45.08,45.0,45.01,11300.0,36.2294,36.2454,36.1811,36.1892,11300.0
2006-01-06 11:40:00,45.0,45.02,44.87,44.88,39200.0,36.1811,36.1972,36.0766,36.0846,39200.0
2006-01-06 11:50:00,44.87,44.9,44.81,44.9,15400.0,36.0766,36.1007,36.0284,36.1007,15400.0
2006-01-06 12:00:00,44.9,44.97,44.87,44.96,18400.0,36.1007,36.157,36.0766,36.149,18400.0
2006-01-06 12:10:00,44.96,44.96,44.85,44.93,36700.0,36.149,36.149,36.0605,36.1248,36700.0
2006-01-06 12:20:00,44.93,44.93,44.88,44.88,10600.0,36.1248,36.1248,36.0846,36.0846,10600.0
2006-01-06 12:30:00,44.89,44.96,44.87,44.92,12000.0,36.0927,36.149,36.0766,36.1168,12000.0
2006-01-06 12:40:00,44.92,44.92,44.81,44.83,21000.0,36.1168,36.1168,36.0284,36.0444,21000.0
2006-01-06 12:50:00,44.81,44.83,44.73,44.79,18800.0,36.0284,36.0444,35.964,36.0123,18800.0
2006-01-06 13:00:00,44.78,44.83,44.77,44.83,7700.0,36.0042,36.0444,35.9962,36.0444,7700.0
2006-01-06 13:10:00,44.81,44.96,44.79,44.96,30800.0,36.0284,36.149,36.0123,36.149,30800.0
2006-01-06 13:20:00,44.97,45.05,44.97,45.01,13700.0,36.157,36.2213,36.157,36.1892,13700.0
2006-01-06 13:30:00,45.0,45.03,44.95,45.0,14700.0,36.1811,36.2052,36.1409,36.1811,14700.0
2006-01-06 13:40:00,44.99,45.07,44.97,45.07,30400.0,36.1731,36.2374,36.157,36.2374,30400.0
2006-01-06 13:50:00,45.07,45.15,45.06,45.08,31100.0,36.2374,36.3017,36.2294,36.2454,31100.0
2006-01-06 14:00:00,45.08,45.09,45.05,45.05,23100.0,36.2454,36.2535,36.2213,36.2213,23100.0
2006-01-06 14:10:00,45.04,45.25,45.03,45.18,26600.0,36.2133,36.3821,36.2052,36.3258,26600.0
2006-01-06 14:20:00,45.17,45.18,45.06,45.13,26700.0,36.3178,36.3258,36.2294,36.2856,26700.0
2006-01-06 14:30:00,45.13,45.13,45.0,45.05,40000.0,36.2856,36.2856,36.1811,36.2213,40000.0
2006-01-06 14:40:00,45.05,45.15,45.02,45.13,32100.0,36.2213,36.3017,36.1972,36.2856,32100.0
2006-01-06 14:50:00,45.13,45.22,45.13,45.2,38200.0,36.2856,36.358,36.2856,36.3419,38200.0
2006-01-06 15:00:00,45.2,45.3,45.17,45.24,33600.0,36.3419,36.4223,36.3178,36.3741,33600.0
2006-01-06 15:10:00,45.25,45.29,45.25,45.27,26100.0,36.3821,36.4143,36.3821,36.3982,26100.0
2006-01-06 15:20:00,45.27,45.31,45.19,45.29,49400.0,36.3982,36.4304,36.3339,36.4143,49400.0
2006-01-06 15:30:00,45.29,45.3,45.22,45.24,37700.0,36.4143,36.4223,36.358,36.3741,37700.0
2006-01-06 15:40:00,45.25,45.3,45.2,45.22,62500.0,36.3821,36.4223,36.3419,36.358,62500.0
2006-01-06 15:50:00,45.2,45.25,45.08,45.12,106700.0,36.3419,36.3821,36.2454,36.2776,106700.0
2006-01-09 09:30:00,45.23,45.47,45.21,45.47,36700.0,36.366,36.559,36.35,36.559,36700.0
2006-01-09 09:40:00,45.46,45.53,45.31,45.48,21900.0,36.551,36.6073,36.4304,36.5671,21900.0
2006-01-09 09:50:00,45.51,45.53,45.43,45.47,28400.0,36.5912,36.6073,36.5269,36.559,28400.0
2006-01-09 10:00:00,45.48,45.57,45.46,45.56,42300.0,36.5671,36.6394,36.551,36.6314,42300.0
2006-01-09 10:10:00,45.55,45.64,45.5,45.63,32500.0,36.6233,36.6957,36.5831,36.6877,32500.0
2006-01-09 10:20:00,45.63,45.73,45.57,45.72,43900.0,36.6877,36.7681,36.6394,36.76,43900.0
2006-01-09 10:30:00,45.72,45.74,45.61,45.71,30400.0,36.76,36.7761,36.6716,36.752,30400.0
2006-01-09 10:40:00,45.71,45.82,45.67,45.82,39800.0,36.752,36.8404,36.7198,36.8404,39800.0
2006-01-09 10:50:00,45.83,46.14,45.82,46.14,86700.0,36.8485,37.0977,36.8404,37.0977,86700.0
2006-01-09 11:00:00,46.14,46.22,46.08,46.16,96800.0,37.0977,37.162,37.0495,37.1138,96800.0
2006-01-09 11:10:00,46.16,46.64,46.14,46.64,101100.0,37.1138,37.4997,37.0977,37.4997,101100.0
2006-01-09 11:20:00,46.64,46.71,46.47,46.53,112800.0,37.4997,37.556,37.363,37.4113,112800.0
2006-01-09 11:30:00,46.52,46.61,46.46,46.57,79200.0,37.4032,37.4756,37.355,37.4434,79200.0
2006-01-09 11:40:00,46.57,46.57,46.42,46.45,34200.0,37.4434,37.4434,37.3228,37.347,34200.0
2006-01-09 11:50:00,46.47,46.49,46.36,46.43,55200.0,37.363,37.3791,37.2746,37.3309,55200.0
2006-01-09 12:00:00,46.45,46.45,46.29,46.29,49400.0,37.347,37.347,37.2183,37.2183,49400.0
2006-01-09 12:10:00,46.31,46.34,46.29,46.32,39500.0,37.2344,37.2585,37.2183,37.2424,39500.0
2006-01-09 12:20:00,46.3,46.46,46.28,46.4,42100.0,37.2264,37.355,37.2103,37.3068,42100.0
2006-01-09 12:30:00,46.41,46.41,46.33,46.41,42700.0,37.3148,37.3148,37.2505,37.3148,42700.0
2006-01-09 12:40:00,46.41,46.57,46.41,46.54,23600.0,37.3148,37.4434,37.3148,37.4193,23600.0
2006-01-09 12:50:00,46.51,46.55,46.44,46.49,34200.0,37.3952,37.4274,37.3389,37.3791,34200.0
2006-01-09 13:00:00,46.51,46.55,46.44,46.48,28900.0,37.3952,37.4274,37.3389,37.3711,28900.0
2006-01-09 13:10:00,46.48,46.5,46.42,46.5,25400.0,37.3711,37.3872,37.3228,37.3872,25400.0
2006-01-09 13:20:00,46.5,46.54,46.47,46.48,20600.0,37.3872,37.4193,37.363,37.3711,20600.0
2006-01-09 13:30:00,46.48,46.58,46.44,46.56,30800.0,37.3711,37.4515,37.3389,37.4354,30800.0
2006-01-09 13:40:00,46.55,46.65,46.49,46.63,92500.0,37.4274,37.5078,37.3791,37.4917,92500.0
2006-01-09 13:50:00,46.6,46.65,46.57,46.64,29000.0,37.4676,37.5078,37.4434,37.4997,29000.0
2006-01-09 14:00:00,46.64,46.7,46.58,46.7,26800.0,37.4997,37.548,37.4515,37.548,26800.0
2006-01-09 14:10:00,46.7,46.79,46.67,46.74,51000.0,37.548,37.6203,37.5238,37.5801,51000.0
2006-01-09 14:20:00,46.74,46.82,46.72,46.75,33100.0,37.5801,37.6444,37.564,37.5882,33100.0
2006-01-09 14:30:00,46.75,46.77,46.63,46.66,49400.0,37.5882,37.6042,37.4917,37.5158,49400.0
2006-01-09 14:40:00,46.67,46.69,46.58,46.68,45400.0,37.5238,37.5399,37.4515,37.5319,45400.0
2006-01-09 14:50:00,46.67,46.75,46.65,46.74,39800.0,37.5238,37.5882,37.5078,37.5801,39800.0
2006-01-09 15:00:00,46.74,46.8,46.63,46.78,77400.0,37.5801,37.6284,37.4917,37.6123,77400.0
2006-01-09 15:10:00,46.76,46.93,46.69,46.7,74500.0,37.5962,37.7329,37.5399,37.548,74500.0
2006-01-09 15:20:00,46.7,46.75,46.68,46.71,53600.0,37.548,37.5882,37.5319,37.556,53600.0
2006-01-09 15:30:00,46.7,47.0,46.7,46.97,96300.0,37.548,37.7892,37.548,37.7651,96300.0
2006-01-09 15:40:00,46.97,47.16,46.95,47.13,161600.0,37.7651,37.9178,37.749,37.8937,161600.0
2006-01-09 15:50:00,47.12,47.13,46.99,47.03,120800.0,37.8857,37.8937,37.7811,37.8133,120800.0
2006-01-10 09:30:00,46.99,47.0,46.75,46.84,41400.0,37.7811,37.7892,37.5882,37.6605,41400.0
2006-01-10 09:40:00,46.9,46.96,46.76,46.91,25100.0,37.7088,37.757,37.5962,37.7168,25100.0
2006-01-10 09:50:00,46.91,46.95,46.73,46.74,12100.0,37.7168,37.749,37.5721,37.5801,12100.0
2006-01-10 10:00:00,46.7,46.79,46.68,46.75,51800.0,37.548,37.6203,37.5319,37.5882,51800.0
2006-01-10 10:10:00,46.75,46.76,46.65,46.69,34900.0,37.5882,37.5962,37.5078,37.5399,34900.0
2006-01-10 10:20:00,46.69,46.75,46.69,46.75,22300.0,37.5399,37.5882,37.5399,37.5882,22300.0
2006-01-10 10:30:00,46.75,46.76,46.66,46.67,38200.0,37.5882,37.5962,37.5158,37.5238,38200.0
2006-01-10 10:40:00,46.67,46.68,46.46,46.51,29900.0,37.5238,37.5319,37.355,37.3952,29900.0
2006-01-10 10:50:00,46.51,46.53,46.46,46.47,16900.0,37.3952,37.4113,37.355,37.363,16900.0
2006-01-10 11:00:00,46.47,46.47,46.31,46.34,58300.0,37.363,37.363,37.2344,37.2585,58300.0
2006-01-10 11:10:00,46.33,46.4,46.21,46.26,71800.0,37.2505,37.3068,37.154,37.1942,71800.0
2006-01-10 11:20:00,46.27,46.37,46.27,46.34,18200.0,37.2022,37.2826,37.2022,37.2585,18200.0
2006-01-10 11:30:00,46.34,46.35,46.29,46.33,13700.0,37.2585,37.2666,37.2183,37.2505,13700.0
2006-01-10 11:40:00,46.34,46.38,46.32,46.38,20500.0,37.2585,37.2907,37.2424,37.2907,20500.0
2006-01-10 11:50:00,46.39,46.52,46.39,46.49,73700.0,37.2987,37.4032,37.2987,37.3791,73700.0
2006-01-10 12:00:00,46.48,46.52,46.41,46.43,27100.0,37.3711,37.4032,37.3148,37.3309,27100.0
2006-01-10 12:10:00,46.44,46.44,46.35,46.43,15800.0,37.3389,37.3389,37.2666,37.3309,15800.0
2006-01-10 12:20:00,46.43,46.46,46.38,46.39,13700.0,37.3309,37.355,37.2907,37.2987,13700.0
2006-01-10 12:30:00,46.39,46.45,46.3,46.45,33700.0,37.2987,37.347,37.2264,37.347,33700.0
2006-01-10 12:40:00,46.45,46.45,46.34,46.36,19700.0,37.347,37.347,37.2585,37.2746,19700.0
2006-01-10 12:50:00,46.36,46.4,46.35,46.38,18000.0,37.2746,37.3068,37.2666,37.2907,18000.0
2006-01-10 13:00:00,46.38,46.44,46.37,46.44,15300.0,37.2907,37.3389,37.2826,37.3389,15300.0
2006-01-10 13:10:00,46.44,46.56,46.44,46.53,56800.0,37.3389,37.4354,37.3389,37.4113,56800.0
2006-01-10 13:20:00,46.54,46.63,46.53,46.62,30100.0,37.4193,37.4917,37.4113,37.4836,30100.0
2006-01-10 13:30:00,46.63,46.65,46.57,46.6,19400.0,37.4917,37.5078,37.4434,37.4676,19400.0
2006-01-10 13:40:00,46.59,46.67,46.58,46.61,34300.0,37.4595,37.5238,37.4515,37.4756,34300.0
2006-01-10 13:50:00,46.62,46.65,46.5,46.53,49000.0,37.4836,37.5078,37.3872,37.4113,49000.0
2006-01-10 14:00:00,46.51,46.56,46.51,46.52,70000.0,37.3952,37.4354,37.3952,37.4032,70000.0
2006-01-10 14:10:00,46.52,46.55,46.44,46.54,37400.0,37.4032,37.4274,37.3389,37.4193,37400.0
2006-01-10 14:20:00,46.56,46.58,46.5,46.52,39900.0,37.4354,37.4515,37.3872,37.4032,39900.0
2006-01-10 14:30:00,46.51,46.51,46.44,46.46,48300.0,37.3952,37.3952,37.3389,37.355,48300.0
2006-01-10 14:40:00,46.47,46.54,46.43,46.54,46800.0,37.363,37.4193,37.3309,37.4193,46800.0
2006-01-10 14:50:00,46.54,46.54,46.5,46.51,29500.0,37.4193,37.4193,37.3872,37.3952,29500.0
2006-01-10 15:00:00,46.51,46.66,46.51,46.66,59900.0,37.3952,37.5158,37.3952,37.5158,59900.0
2006-01-10 15:10:00,46.66,46.8,46.66,46.8,48300.0,37.5158,37.6284,37.5158,37.6284,48300.0
2006-01-10 15:20:00,46.79,46.88,46.78,46.84,35900.0,37.6203,37.6927,37.6123,37.6605,35900.0
2006-01-10 15:30:00,46.84,46.91,46.81,46.87,43100.0,37.6605,37.7168,37.6364,37.6846,43100.0
2006-01-10 15:40:00,46.87,46.87,46.76,46.8,37200.0,37.6846,37.6846,37.5962,37.6284,37200.0
2006-01-10 15:50:00,46.81,46.87,46.78,46.86,54100.0,37.6364,37.6846,37.6123,37.6766,54100.0
2006-01-11 09:30:00,47.36,47.42,47.01,47.28,65200.0,38.0786,38.1269,37.7972,38.0143,65200.0
2006-01-11 09:40:00,47.3,47.42,47.08,47.09,104100.0,38.0304,38.1269,37.8535,37.8615,104100.0
2006-01-11 09:50:00,47.1,47.34,47.05,47.34,92100.0,37.8696,38.0625,37.8294,38.0625,92100.0
2006-01-11 10:00:00,47.35,47.63,47.32,47.54,68200.0,38.0706,38.2957,38.0465,38.2233,68200.0
2006-01-11 10:10:00,47.59,47.98,47.57,47.84,165700.0,38.2635,38.5771,38.2475,38.4646,165700.0
2006-01-11 10:20:00,47.84,47.99,47.83,47.99,90300.0,38.4646,38.5852,38.4565,38.5852,90300.0
2006-01-11 10:30:00,47.95,48.13,47.93,48.04,83700.0,38.553,38.6977,38.5369,38.6254,83700.0
2006-01-11 10:40:00,48.05,48.1,47.86,47.96,81700.0,38.6334,38.6736,38.4806,38.561,81700.0
2006-01-11 10:50:00,47.96,47.97,47.72,47.79,85200.0,38.561,38.5691,38.3681,38.4244,85200.0
2006-01-11 11:00:00,47.8,47.8,47.6,47.68,89700.0,38.4324,38.4324,38.2716,38.3359,89700.0
2006-01-11 11:10:00,47.68,47.72,47.61,47.71,31700.0,38.3359,38.3681,38.2796,38.36,31700.0
2006-01-11 11:20:00,47.67,47.72,47.59,47.61,32800.0,38.3279,38.3681,38.2635,38.2796,32800.0
2006-01-11 11:30:00,47.58,47.65,47.57,47.64,31800.0,38.2555,38.3118,38.2475,38.3037,31800.0
2006-01-11 11:40:00,47.64,47.65,47.56,47.58,25100.0,38.3037,38.3118,38.2394,38.2555,25100.0
2006-01-11 11:50:00,47.58,47.59,47.45,47.46,68600.0,38.2555,38.2635,38.151,38.159,68600.0
2006-01-11 12:00:00,47.46,47.51,47.44,47.47,39200.0,38.159,38.1992,38.1429,38.1671,39200.0
2006-01-11 12:10:00,47.46,47.49,47.45,47.46,38400.0,38.159,38.1831,38.151,38.159,38400.0
2006-01-11 12:20:00,47.47,47.48,47.41,47.41,33800.0,38.1671,38.1751,38.1188,38.1188,33800.0
2006-01-11 12:30:00,47.41,47.44,47.39,47.41,63200.0,38.1188,38.1429,38.1027,38.1188,63200.0
2006-01-11 12:40:00,47.41,47.41,47.31,47.31,67300.0,38.1188,38.1188,38.0384,38.0384,67300.0
2006-01-11 12:50:00,47.32,47.35,47.25,47.28,20900.0,38.0465,38.0706,37.9902,38.0143,20900.0
2006-01-11 13:00:00,47.27,47.29,47.21,47.29,26100.0,38.0063,38.0223,37.958,38.0223,26100.0
2006-01-11 13:10:00,47.25,47.28,47.16,47.23,18500.0,37.9902,38.0143,37.9178,37.9741,18500.0
2006-01-11 13:20:00,47.22,47.3,47.22,47.26,16700.0,37.9661,38.0304,37.9661,37.9982,16700.0
2006-01-11 13:30:00,47.26,47.35,47.25,47.31,38200.0,37.9982,38.0706,37.9902,38.0384,38200.0
2006-01-11 13:40:00,47.34,47.34,47.21,47.21,35900.0,38.0625,38.0625,37.958,37.958,35900.0
2006-01-11 13:50:00,47.23,47.27,47.08,47.11,65600.0,37.9741,38.0063,37.8535,37.8776,65600.0
2006-01-11 14:00:00,47.11,47.18,47.11,47.17,10700.0,37.8776,37.9339,37.8776,37.9259,10700.0
2006-01-11 14:10:00,47.17,47.25,47.17,47.22,13000.0,37.9259,37.9902,37.9259,37.9661,13000.0
2006-01-11 14:20:00,47.22,47.28,47.21,47.21,15400.0,37.9661,38.0143,37.958,37.958,15400.0
2006-01-11 14:30:00,47.21,47.3,47.16,47.3,21000.0,37.958,38.0304,37.9178,38.0304,21000.0
2006-01-11 14:40:00,47.3,47.33,47.29,47.33,11800.0,38.0304,38.0545,38.0223,38.0545,11800.0
2006-01-11 14:50:00,47.32,47.45,47.28,47.42,72700.0,38.0465,38.151,38.0143,38.1269,72700.0
2006-01-11 15:00:00,47.42,47.42,47.3,47.33,24800.0,38.1269,38.1269,38.0304,38.0545,24800.0
2006-01-11 15:10:00,47.35,47.4,47.34,47.4,31500.0,38.0706,38.1108,38.0625,38.1108,31500.0
2006-01-11 15:20:00,47.42,47.42,47.33,47.33,50000.0,38.1269,38.1269,38.0545,38.0545,50000.0
2006-01-11 15:30:00,47.32,47.41,47.29,47.36,48800.0,38.0465,38.1188,38.0223,38.0786,48800.0
2006-01-11 15:40:00,47.41,47.45,47.34,47.35,43200.0,38.1188,38.151,38.0625,38.0706,43200.0
2006-01-11 15:50:00,47.35,47.41,47.3,47.39,56500.0,38.0706,38.1188,38.0304,38.1027,56500.0
2006-01-12 09:30:00,47.14,47.35,47.01,47.06,63000.0,37.9017,38.0706,37.7972,37.8374,63000.0
2006-01-12 09:40:00,47.06,47.2,47.01,47.2,22800.0,37.8374,37.95,37.7972,37.95,22800.0
2006-01-12 09:50:00,47.25,47.25,47.04,47.06,24600.0,37.9902,37.9902,37.8213,37.8374,24600.0
2006-01-12 10:00:00,47.06,47.08,47.0,47.02,22400.0,37.8374,37.8535,37.7892,37.8053,22400.0
2006-01-12 10:10:00,47.02,47.08,46.97,47.08,29400.0,37.8053,37.8535,37.7651,37.8535,29400.0
2006-01-12 10:20:00,47.08,47.09,46.99,47.01,39000.0,37.8535,37.8615,37.7811,37.7972,39000.0
2006-01-12 10:30:00,47.03,47.06,46.93,46.97,28400.0,37.8133,37.8374,37.7329,37.7651,28400.0
2006-01-12 10:40:00,46.96,46.96,46.82,46.82,32500.0,37.757,37.757,37.6444,37.6444,32500.0
2006-01-12 10:50:00,46.84,46.93,46.79,46.79,25800.0,37.6605,37.7329,37.6203,37.6203,25800.0
2006-01-12 11:00:00,46.8,46.8,46.72,46.78,19000.0,37.6284,37.6284,37.564,37.6123,19000.0
2006-01-12 11:10:00,46.77,46.79,46.7,46.72,40000.0,37.6042,37.6203,37.548,37.564,40000.0
2006-01-12 11:20:00,46.72,46.79,46.69,46.73,115800.0,37.564,37.6203,37.5399,37.5721,115800.0
2006-01-12 11:30:00,46.73,46.74,46.7,46.71,26500.0,37.5721,37.5801,37.548,37.556,26500.0
2006-01-12 11:40:00,46.71,46.76,46.69,46.69,67100.0,37.556,37.5962,37.5399,37.5399,67100.0
2006-01-12 11:50:00,46.7,46.75,46.68,46.73,50600.0,37.548,37.5882,37.5319,37.5721,50600.0
2006-01-12 12:00:00,46.71,46.75,46.69,46.7,15800.0,37.556,37.5882,37.5399,37.548,15800.0
2006-01-12 12:10:00,46.69,46.7,46.63,46.67,23200.0,37.5399,37.548,37.4917,37.5238,23200.0
2006-01-12 12:20:00,46.67,46.67,46.61,46.65,21800.0,37.5238,37.5238,37.4756,37.5078,21800.0
2006-01-12 12:30:00,46.65,46.66,46.59,46.61,27800.0,37.5078,37.5158,37.4595,37.4756,27800.0
2006-01-12 12:40:00,46.62,46.66,46.6,46.63,17200.0,37.4836,37.5158,37.4676,37.4917,17200.0
2006-01-12 12:50:00,46.64,46.65,46.55,46.55,17800.0,37.4997,37.5078,37.4274,37.4274,17800.0
2006-01-12 13:00:00,46.55,46.59,46.53,46.56,12800.0,37.4274,37.4595,37.4113,37.4354,12800.0
2006-01-12 13:10:00,46.55,46.64,46.54,46.58,31400.0,37.4274,37.4997,37.4193,37.4515,31400.0
2006-01-12 13:20:00,46.58,46.6,46.57,46.58,21000.0,37.4515,37.4676,37.4434,37.4515,21000.0
2006-01-12 13:30:00,46.58,46.6,46.56,46.58,20800.0,37.4515,37.4676,37.4354,37.4515,20800.0
2006-01-12 13:40:00,46.57,46.6,46.55,46.59,15600.0,37.4434,37.4676,37.4274,37.4595,15600.0
2006-01-12 13:50:00,46.57,46.6,46.54,46.58,23300.0,37.4434,37.4676,37.4193,37.4515,23300.0
2006-01-12 14:00:00,46.57,46.58,46.47,46.48,28800.0,37.4434,37.4515,37.363,37.3711,28800.0
2006-01-12 14:10:00,46.48,46.55,46.44,46.55,74500.0,37.3711,37.4274,37.3389,37.4274,74500.0
2006-01-12 14:20:00,46.52,46.6,46.51,46.59,24000.0,37.4032,37.4676,37.3952,37.4595,24000.0
2006-01-12 14:30:00,46.59,46.59,46.53,46.59,25500.0,37.4595,37.4595,37.4113,37.4595,25500.0
2006-01-12 14:40:00,46.58,46.61,46.5,46.55,58100.0,37.4515,37.4756,37.3872,37.4274,58100.0
2006-01-12 14:50:00,46.55,46.56,46.45,46.45,23400.0,37.4274,37.4354,37.347,37.347,23400.0
2006-01-12 15:00:00,46.45,46.45,46.32,46.43,72700.0,37.347,37.347,37.2424,37.3309,72700.0
2006-01-12 15:10:00,46.43,46.47,46.38,46.43,32300.0,37.3309,37.363,37.2907,37.3309,32300.0
2006-01-12 15:20:00,46.42,46.63,46.42,46.63,54900.0,37.3228,37.4917,37.3228,37.4917,54900.0
2006-01-12 15:30:00,46.63,46.63,46.5,46.5,45800.0,37.4917,37.4917,37.3872,37.3872,45800.0
2006-01-12 15:40:00,46.51,46.52,46.39,46.42,37600.0,37.3952,37.4032,37.2987,37.3228,37600.0
2006-01-12 15:50:00,46.42,46.46,46.38,46.44,113300.0,37.3228,37.355,37.2907,37.3389,113300.0
2006-01-13 09:30:00,46.56,46.65,46.1,46.4,45100.0,37.4354,37.5078,37.0655,37.3068,45100.0
2006-01-13 09:40:00,46.24,46.48,46.2,46.47,28100.0,37.1781,37.3711,37.146,37.363,28100.0
2006-01-13 09:50:00,46.47,46.82,46.47,46.63,36900.0,37.363,37.6444,37.363,37.4917,36900.0
2006-01-13 10:00:00,46.65,46.68,46.49,46.67,17700.0,37.5078,37.5319,37.3791,37.5238,17700.0
2006-01-13 10:10:00,46.66,46.67,46.62,46.64,10900.0,37.5158,37.5238,37.4836,37.4997,10900.0
2006-01-13 10:20:00,46.64,46.7,46.64,46.67,13800.0,37.4997,37.548,37.4997,37.5238,13800.0
2006-01-13 10:30:00,46.67,46.69,46.61,46.64,64200.0,37.5238,37.5399,37.4756,37.4997,64200.0
2006-01-13 10:40:00,46.64,46.65,46.5,46.51,22300.0,37.4997,37.5078,37.3872,37.3952,22300.0
2006-01-13 10:50:00,46.54,46.57,46.42,46.5,17800.0,37.4193,37.4434,37.3228,37.3872,17800.0
2006-01-13 11:00:00,46.52,46.56,46.46,46.54,20600.0,37.4032,37.4354,37.355,37.4193,20600.0
2006-01-13 11:10:00,46.56,46.6,46.54,46.6,20100.0,37.4354,37.4676,37.4193,37.4676,20100.0
2006-01-13 11:20:00,46.59,46.6,46.52,46.54,23300.0,37.4595,37.4676,37.4032,37.4193,23300.0
2006-01-13 11:30:00,46.55,46.57,46.45,46.45,62300.0,37.4274,37.4434,37.347,37.347,62300.0
2006-01-13 11:40:00,46.47,46.49,46.38,46.41,15100.0,37.363,37.3791,37.2907,37.3148,15100.0
2006-01-13 11:50:00,46.41,46.46,46.37,46.41,42400.0,37.3148,37.355,37.2826,37.3148,42400.0
2006-01-13 12:00:00,46.41,46.43,46.39,46.42,16100.0,37.3148,37.3309,37.2987,37.3228,16100.0
2006-01-13 12:10:00,46.41,46.52,46.38,46.5,67100.0,37.3148,37.4032,37.2907,37.3872,67100.0
2006-01-13 12:20:00,46.5,46.53,46.43,46.52,12000.0,37.3872,37.4113,37.3309,37.4032,12000.0
2006-01-13 12:30:00,46.53,46.53,46.28,46.28,46900.0,37.4113,37.4113,37.2103,37.2103,46900.0
2006-01-13 12:40:00,46.28,46.28,46.07,46.11,77100.0,37.2103,37.2103,37.0414,37.0736,77100.0
2006-01-13 12:50:00,46.11,46.15,45.91,46.04,82300.0,37.0736,37.1058,36.9128,37.0173,82300.0
2006-01-13 13:00:00,46.08,46.26,46.02,46.13,64200.0,37.0495,37.1942,37.0012,37.0897,64200.0
2006-01-13 13:10:00,46.09,46.28,46.08,46.26,17900.0,37.0575,37.2103,37.0495,37.1942,17900.0
2006-01-13 13:20:00,46.28,46.3,46.22,46.23,21200.0,37.2103,37.2264,37.162,37.1701,21200.0
2006-01-13 13:30:00,46.25,46.29,46.21,46.23,27400.0,37.1862,37.2183,37.154,37.1701,27400.0
2006-01-13 13:40:00,46.23,46.26,46.18,46.19,6600.0,37.1701,37.1942,37.1299,37.1379,6600.0
2006-01-13 13:50:00,46.19,46.3,46.19,46.28,29300.0,37.1379,37.2264,37.1379,37.2103,29300.0
2006-01-13 14:00:00,46.3,46.35,46.29,46.35,12600.0,37.2264,37.2666,37.2183,37.2666,12600.0
2006-01-13 14:10:00,46.34,46.34,46.17,46.25,12600.0,37.2585,37.2585,37.1218,37.1862,12600.0
2006-01-13 14:20:00,46.25,46.29,46.24,46.25,12500.0,37.1862,37.2183,37.1781,37.1862,12500.0
2006-01-13 14:30:00,46.23,46.26,46.16,46.25,23000.0,37.1701,37.1942,37.1138,37.1862,23000.0
2006-01-13 14:40:00,46.25,46.35,46.24,46.31,20300.0,37.1862,37.2666,37.1781,37.2344,20300.0
2006-01-13 14:50:00,46.3,46.31,46.22,46.25,19700.0,37.2264,37.2344,37.162,37.1862,19700.0
2006-01-13 15:00:00,46.25,46.29,46.25,46.28,14600.0,37.1862,37.2183,37.1862,37.2103,14600.0
2006-01-13 15:10:00,46.3,46.32,46.25,46.3,25300.0,37.2264,37.2424,37.1862,37.2264,25300.0
2006-01-13 15:20:00,46.31,46.31,46.2,46.25,18000.0,37.2344,37.2344,37.146,37.1862,18000.0
2006-01-13 15:30:00,46.26,46.28,46.23,46.23,42400.0,37.1942,37.2103,37.1701,37.1701,42400.0
2006-01-13 15:40:00,46.23,46.27,46.18,46.24,47100.0,37.1701,37.2022,37.1299,37.1781,47100.0
2006-01-13 15:50:00,46.24,46.25,46.18,46.19,35800.0,37.1781,37.1862,37.1299,37.1379,35800.0
2006-01-17 09:30:00,46.22,46.79,46.22,46.62,65500.0,37.162,37.6203,37.162,37.4836,65500.0
2006-01-17 09:40:00,46.73,46.76,46.56,46.7,54200.0,37.5721,37.5962,37.4354,37.548,54200.0
2006-01-17 09:50:00,46.7,46.78,46.68,46.68,28900.0,37.548,37.6123,37.5319,37.5319,28900.0
2006-01-17 10:00:00,46.69,46.82,46.68,46.76,33400.0,37.5399,37.6444,37.5319,37.5962,33400.0
2006-01-17 10:10:00,46.76,46.81,46.68,46.68,47300.0,37.5962,37.6364,37.5319,37.5319,47300.0
2006-01-17 10:20:00,46.69,46.69,46.62,46.67,54800.0,37.5399,37.5399,37.4836,37.5238,54800.0
2006-01-17 10:30:00,46.67,46.68,46.59,46.62,42100.0,37.5238,37.5319,37.4595,37.4836,42100.0
2006-01-17 10:40:00,46.63,46.72,46.61,46.72,25800.0,37.4917,37.564,37.4756,37.564,25800.0
2006-01-17 10:50:00,46.74,46.8,46.7,46.72,18300.0,37.5801,37.6284,37.548,37.564,18300.0
2006-01-17 11:00:00,46.72,46.79,46.65,46.79,23200.0,37.564,37.6203,37.5078,37.6203,23200.0
2006-01-17 11:10:00,46.79,46.99,46.79,46.97,23600.0,37.6203,37.7811,37.6203,37.7651,23600.0
2006-01-17 11:20:00,46.95,46.96,46.87,46.87,24100.0,37.749,37.757,37.6846,37.6846,24100.0
2006-01-17 11:30:00,46.87,46.89,46.75,46.75,40100.0,37.6846,37.7007,37.5882,37.5882,40100.0
2006-01-17 11:40:00,46.75,46.77,46.66,46.68,18800.0,37.5882,37.6042,37.5158,37.5319,18800.0
2006-01-17 11:50:00,46.69,46.73,46.68,46.69,15400.0,37.5399,37.5721,37.5319,37.5399,15400.0
2006-01-17 12:00:00,46.69,46.74,46.68,46.73,12100.0,37.5399,37.5801,37.5319,37.5721,12100.0
2006-01-17 12:10:00,46.73,46.77,46.71,46.71,11500.0,37.5721,37.6042,37.556,37.556,11500.0
2006-01-17 12:20:00,46.71,46.79,46.71,46.76,17300.0,37.556,37.6203,37.556,37.5962,17300.0
2006-01-17 12:30:00,46.76,46.77,46.72,46.76,30800.0,37.5962,37.6042,37.564,37.5962,30800.0
2006-01-17 12:40:00,46.76,46.81,46.75,46.75,17400.0,37.5962,37.6364,37.5882,37.5882,17400.0
2006-01-17 12:50:00,46.77,46.82,46.75,46.81,14500.0,37.6042,37.6444,37.5882,37.6364,14500.0
2006-01-17 13:00:00,46.78,46.8,46.67,46.7,18500.0,37.6123,37.6284,37.5238,37.548,18500.0
2006-01-17 13:10:00,46.7,46.71,46.65,46.65,19000.0,37.548,37.556,37.5078,37.5078,19000.0
2006-01-17 13:20:00,46.55,46.73,46.55,46.73,66500.0,37.4274,37.5721,37.4274,37.5721,66500.0
2006-01-17 13:30:00,46.73,46.76,46.68,46.71,11100.0,37.5721,37.5962,37.5319,37.556,11100.0
2006-01-17 13:40:00,46.71,46.73,46.69,46.69,12800.0,37.556,37.5721,37.5399,37.5399,12800.0
2006-01-17 13:50:00,46.69,46.74,46.6,46.68,42200.0,37.5399,37.5801,37.4676,37.5319,42200.0
2006-01-17 14:00:00,46.66,46.76,46.66,46.7,30900.0,37.5158,37.5962,37.5158,37.548,30900.0
2006-01-17 14:10:00,46.68,46.73,46.65,46.65,15200.0,37.5319,37.5721,37.5078,37.5078,15200.0
2006-01-17 14:20:00,46.68,46.69,46.63,46.68,23100.0,37.5319,37.5399,37.4917,37.5319,23100.0
2006-01-17 14:30:00,46.68,46.76,46.68,46.75,19200.0,37.5319,37.5962,37.5319,37.5882,19200.0
2006-01-17 14:40:00,46.75,46.77,46.71,46.73,22200.0,37.5882,37.6042,37.556,37.5721,22200.0
2006-01-17 14:50:00,46.71,46.78,46.69,46.77,43100.0,37.556,37.6123,37.5399,37.6042,43100.0
2006-01-17 15:00:00,46.8,46.82,46.74,46.79,77800.0,37.6284,37.6444,37.5801,37.6203,77800.0
2006-01-17 15:10:00,46.81,46.88,46.76,46.86,31100.0,37.6364,37.6927,37.5962,37.6766,31100.0
2006-01-17 15:20:00,46.87,46.96,46.87,46.94,46100.0,37.6846,37.757,37.6846,37.7409,46100.0
2006-01-17 15:30:00,46.95,47.0,46.83,46.83,71500.0,37.749,37.7892,37.6525,37.6525,71500.0
2006-01-17 15:40:00,46.83,46.87,46.71,46.84,47600.0,37.6525,37.6846,37.556,37.6605,47600.0
2006-01-17 15:50:00,46.84,46.85,46.76,46.81,39400.0,37.6605,37.6686,37.5962,37.6364,39400.0
2006-01-18 09:30:00,46.77,47.52,46.77,47.37,132300.0,37.6042,38.2073,37.6042,38.0867,132300.0
2006-01-18 09:40:00,47.38,47.8,47.3,47.43,73600.0,38.0947,38.4324,38.0304,38.1349,73600.0
2006-01-18 09:50:00,47.42,47.43,47.29,47.29,45800.0,38.1269,38.1349,38.0223,38.0223,45800.0
2006-01-18 10:00:00,47.3,47.3,47.05,47.1,104600.0,38.0304,38.0304,37.8294,37.8696,104600.0
2006-01-18 10:10:00,47.09,47.2,46.95,47.2,81300.0,37.8615,37.95,37.749,37.95,81300.0
2006-01-18 10:20:00,47.16,47.24,47.08,47.13,22600.0,37.9178,37.9821,37.8535,37.8937,22600.0
2006-01-18 10:30:00,47.13,47.14,47.01,47.01,16800.0,37.8937,37.9017,37.7972,37.7972,16800.0
2006-01-18 10:40:00,46.99,47.04,46.87,46.87,11200.0,37.7811,37.8213,37.6846,37.6846,11200.0
2006-01-18 10:50:00,46.88,47.05,46.87,46.96,61100.0,37.6927,37.8294,37.6846,37.757,61100.0
2006-01-18 11:00:00,46.97,47.06,46.97,47.02,31200.0,37.7651,37.8374,37.7651,37.8053,31200.0
2006-01-18 11:10:00,47.03,47.1,47.0,47.06,16700.0,37.8133,37.8696,37.7892,37.8374,16700.0
2006-01-18 11:20:00,47.04,47.11,47.04,47.06,15000.0,37.8213,37.8776,37.8213,37.8374,15000.0
2006-01-18 11:30:00,47.07,47.1,46.9,47.01,18200.0,37.8455,37.8696,37.7088,37.7972,18200.0
2006-01-18 11:40:00,47.01,47.01,46.97,46.97,10200.0,37.7972,37.7972,37.7651,37.7651,10200.0
2006-01-18 11:50:00,46.97,46.97,46.85,46.9,140100.0,37.7651,37.7651,37.6686,37.7088,140100.0
2006-01-18 12:00:00,46.89,46.91,46.82,46.85,27500.0,37.7007,37.7168,37.6444,37.6686,27500.0
2006-01-18 12:10:00,46.84,46.87,46.77,46.82,11100.0,37.6605,37.6846,37.6042,37.6444,11100.0
2006-01-18 12:20:00,46.82,46.89,46.72,46.72,21000.0,37.6444,37.7007,37.564,37.564,21000.0
2006-01-18 12:30:00,46.75,46.75,46.69,46.72,10200.0,37.5882,37.5882,37.5399,37.564,10200.0
2006-01-18 12:40:00,46.73,46.79,46.73,46.76,13300.0,37.5721,37.6203,37.5721,37.5962,13300.0
2006-01-18 12:50:00,46.75,46.78,46.71,46.75,18200.0,37.5882,37.6123,37.556,37.5882,18200.0
2006-01-18 13:00:00,46.76,46.79,46.73,46.76,10700.0,37.5962,37.6203,37.5721,37.5962,10700.0
2006-01-18 13:10:00,46.76,46.86,46.74,46.82,31300.0,37.5962,37.6766,37.5801,37.6444,31300.0
2006-01-18 13:20:00,46.77,46.82,46.72,46.73,17400.0,37.6042,37.6444,37.564,37.5721,17400.0
2006-01-18 13:30:00,46.74,46.74,46.67,46.72,18100.0,37.5801,37.5801,37.5238,37.564,18100.0
2006-01-18 13:40:00,46.74,46.77,46.72,46.74,11500.0,37.5801,37.6042,37.564,37.5801,11500.0
2006-01-18 13:50:00,46.74,46.75,46.67,46.69,17500.0,37.5801,37.5882,37.5238,37.5399,17500.0
2006-01-18 14:00:00,46.7,47.1,46.7,47.1,90800.0,37.548,37.8696,37.548,37.8696,90800.0
2006-01-18 14:10:00,47.1,47.15,47.04,47.15,46800.0,37.8696,37.9098,37.8213,37.9098,46800.0
2006-01-18 14:20:00,47.13,47.17,47.03,47.09,61200.0,37.8937,37.9259,37.8133,37.8615,61200.0
2006-01-18 14:30:00,47.11,47.12,47.07,47.08,14500.0,37.8776,37.8857,37.8455,37.8535,14500.0
2006-01-18 14:40:00,47.08,47.17,47.07,47.15,41700.0,37.8535,37.9259,37.8455,37.9098,41700.0
2006-01-18 14:50:00,47.14,47.14,47.05,47.07,22200.0,37.9017,37.9017,37.8294,37.8455,22200.0
2006-01-18 15:00:00,47.09,47.1,47.01,47.08,21700.0,37.8615,37.8696,37.7972,37.8535,21700.0
2006-01-18 15:10:00,47.07,47.17,47.07,47.14,19100.0,37.8455,37.9259,37.8455,37.9017,19100.0
2006-01-18 15:20:00,47.14,47.18,47.12,47.18,31300.0,37.9017,37.9339,37.8857,37.9339,31300.0
2006-01-18 15:30:00,47.18,47.29,47.18,47.27,43100.0,37.9339,38.0223,37.9339,38.0063,43100.0
2006-01-18 15:40:00,47.27,47.4,47.26,47.39,52800.0,38.0063,38.1108,37.9982,38.1027,52800.0
2006-01-18 15:50:00,47.4,47.41,47.29,47.32,106500.0,38.1108,38.1188,38.0223,38.0465,106500.0
2006-01-19 09:30:00,47.5,47.5,47.19,47.22,46100.0,38.1912,38.1912,37.9419,37.9661,46100.0
2006-01-19 09:40:00,47.24,47.25,47.04,47.16,27200.0,37.9821,37.9902,37.8213,37.9178,27200.0
2006-01-19 09:50:00,47.16,47.16,47.03,47.12,19600.0,37.9178,37.9178,37.8133,37.8857,19600.0
2006-01-19 10:00:00,47.12,47.2,47.09,47.12,28000.0,37.8857,37.95,37.8615,37.8857,28000.0
2006-01-19 10:10:00,47.09,47.13,47.01,47.04,30500.0,37.8615,37.8937,37.7972,37.8213,30500.0
2006-01-19 10:20:00,47.03,47.07,46.93,46.99,14800.0,37.8133,37.8455,37.7329,37.7811,14800.0
2006-01-19 10:30:00,46.99,47.1,46.95,47.09,50100.0,37.7811,37.8696,37.749,37.8615,50100.0
2006-01-19 10:40:00,47.09,47.18,47.08,47.18,20500.0,37.8615,37.9339,37.8535,37.9339,20500.0
2006-01-19 10:50:00,47.18,47.19,47.08,47.11,39200.0,37.9339,37.9419,37.8535,37.8776,39200.0
2006-01-19 11:00:00,47.08,47.1,47.01,47.02,13800.0,37.8535,37.8696,37.7972,37.8053,13800.0
2006-01-19 11:10:00,47.02,47.02,46.82,46.84,19600.0,37.8053,37.8053,37.6444,37.6605,19600.0
2006-01-19 11:20:00,46.81,46.82,46.7,46.77,29800.0,37.6364,37.6444,37.548,37.6042,29800.0
2006-01-19 11:30:00,46.77,46.86,46.75,46.82,10800.0,37.6042,37.6766,37.5882,37.6444,10800.0
2006-01-19 11:40:00,46.82,46.86,46.79,46.86,13900.0,37.6444,37.6766,37.6203,37.6766,13900.0
2006-01-19 11:50:00,46.86,46.91,46.85,46.88,17200.0,37.6766,37.7168,37.6686,37.6927,17200.0
2006-01-19 12:00:00,46.88,46.94,46.81,46.87,26400.0,37.6927,37.7409,37.6364,37.6846,26400.0
2006-01-19 12:10:00,46.87,46.89,46.81,46.87,18800.0,37.6846,37.7007,37.6364,37.6846,18800.0
2006-01-19 12:20:00,46.88,46.88,46.75,46.8,32600.0,37.6927,37.6927,37.5882,37.6284,32600.0
2006-01-19 12:30:00,46.82,46.85,46.78,46.79,11900.0,37.6444,37.6686,37.6123,37.6203,11900.0
2006-01-19 12:40:00,46.8,46.88,46.8,46.83,13100.0,37.6284,37.6927,37.6284,37.6525,13100.0
2006-01-19 12:50:00,46.83,46.85,46.75,46.77,13800.0,37.6525,37.6686,37.5882,37.6042,13800.0
2006-01-19 13:00:00,46.77,46.9,46.76,46.88,61500.0,37.6042,37.7088,37.5962,37.6927,61500.0
2006-01-19 13:10:00,46.91,46.91,46.79,46.8,30600.0,37.7168,37.7168,37.6203,37.6284,30600.0
2006-01-19 13:20:00,46.79,46.82,46.77,46.79,11300.0,37.6203,37.6444,37.6042,37.6203,11300.0
2006-01-19 13:30:00,46.8,46.83,46.79,46.81,8500.0,37.6284,37.6525,37.6203,37.6364,8500.0
2006-01-19 13:40:00,46.81,46.81,46.77,46.77,25100.0,37.6364,37.6364,37.6042,37.6042,25100.0
2006-01-19 13:50:00,46.78,46.8,46.74,46.79,29700.0,37.6123,37.6284,37.5801,37.6203,29700.0
2006-01-19 14:00:00,46.8,46.82,46.78,46.82,19800.0,37.6284,37.6444,37.6123,37.6444,19800.0
2006-01-19 14:10:00,46.82,46.85,46.77,46.77,18300.0,37.6444,37.6686,37.6042,37.6042,18300.0
2006-01-19 14:20:00,46.78,46.79,46.71,46.73,12000.0,37.6123,37.6203,37.556,37.5721,12000.0
2006-01-19 14:30:00,46.73,46.75,46.7,46.71,23500.0,37.5721,37.5882,37.548,37.556,23500.0
2006-01-19 14:40:00,46.71,46.74,46.64,46.64,38000.0,37.556,37.5801,37.4997,37.4997,38000.0
2006-01-19 14:50:00,46.65,46.71,46.64,46.65,30500.0,37.5078,37.556,37.4997,37.5078,30500.0
2006-01-19 15:00:00,46.65,46.65,46.51,46.56,31800.0,37.5078,37.5078,37.3952,37.4354,31800.0
2006-01-19 15:10:00,46.56,46.56,46.45,46.48,44500.0,37.4354,37.4354,37.347,37.3711,44500.0
2006-01-19 15:20:00,46.5,46.55,46.47,46.49,39500.0,37.3872,37.4274,37.363,37.3791,39500.0
2006-01-19 15:30:00,46.49,46.5,46.45,46.5,62500.0,37.3791,37.3872,37.347,37.3872,62500.0
2006-01-19 15:40:00,46.49,46.51,46.4,46.47,72900.0,37.3791,37.3952,37.3068,37.363,72900.0
2006-01-19 15:50:00,46.47,46.5,46.44,46.45,85900.0,37.363,37.3872,37.3389,37.347,85900.0
2006-01-20 09:30:00,46.4,46.47,46.1,46.27,86300.0,37.3068,37.363,37.0655,37.2022,86300.0
2006-01-20 09:40:00,46.3,46.32,46.12,46.23,144400.0,37.2264,37.2424,37.0816,37.1701,144400.0
2006-01-20 09:50:00,46.23,46.32,46.2,46.2,20800.0,37.1701,37.2424,37.146,37.146,20800.0
2006-01-20 10:00:00,46.2,46.2,46.0,46.03,49900.0,37.146,37.146,36.9851,37.0093,49900.0
2006-01-20 10:10:00,46.03,46.04,45.82,45.83,36900.0,37.0093,37.0173,36.8404,36.8485,36900.0
2006-01-20 10:20:00,45.78,45.83,45.68,45.82,51400.0,36.8083,36.8485,36.7279,36.8404,51400.0
2006-01-20 10:30:00,45.82,45.95,45.75,45.93,67200.0,36.8404,36.9449,36.7841,36.9289,67200.0
2006-01-20 10:40:00,45.94,45.95,45.75,45.82,28000.0,36.9369,36.9449,36.7841,36.8404,28000.0
2006-01-20 10:50:00,45.82,45.82,45.65,45.67,33100.0,36.8404,36.8404,36.7037,36.7198,33100.0
2006-01-20 11:00:00,45.67,45.72,45.6,45.69,74600.0,36.7198,36.76,36.6635,36.7359,74600.0
2006-01-20 11:10:00,45.71,45.85,45.69,45.83,138100.0,36.752,36.8645,36.7359,36.8485,138100.0
2006-01-20 11:20:00,45.84,45.95,45.76,45.93,53600.0,36.8565,36.9449,36.7922,36.9289,53600.0
2006-01-20 11:30:00,45.92,45.92,45.79,45.84,39000.0,36.9208,36.9208,36.8163,36.8565,39000.0
2006-01-20 11:40:00,45.82,45.87,45.75,45.75,10500.0,36.8404,36.8806,36.7841,36.7841,10500.0
2006-01-20 11:50:00,45.76,45.85,45.75,45.78,76400.0,36.7922,36.8645,36.7841,36.8083,76400.0
2006-01-20 12:00:00,45.77,45.89,45.74,45.89,18800.0,36.8002,36.8967,36.7761,36.8967,18800.0
2006-01-20 12:10:00,45.9,46.08,45.88,46.05,36200.0,36.9047,37.0495,36.8887,37.0253,36200.0
2006-01-20 12:20:00,46.06,46.1,45.99,45.99,11400.0,37.0334,37.0655,36.9771,36.9771,11400.0
2006-01-20 12:30:00,46.01,46.03,45.96,45.98,9700.0,36.9932,37.0093,36.953,36.9691,9700.0
2006-01-20 12:40:00,45.99,45.99,45.84,45.89,27400.0,36.9771,36.9771,36.8565,36.8967,27400.0
2006-01-20 12:50:00,45.9,45.9,45.85,45.88,35800.0,36.9047,36.9047,36.8645,36.8887,35800.0
2006-01-20 13:00:00,45.88,45.89,45.81,45.84,13400.0,36.8887,36.8967,36.8324,36.8565,13400.0
2006-01-20 13:10:00,45.82,45.87,45.81,45.81,40400.0,36.8404,36.8806,36.8324,36.8324,40400.0
2006-01-20 13:20:00,45.81,45.84,45.8,45.81,15000.0,36.8324,36.8565,36.8243,36.8324,15000.0
2006-01-20 13:30:00,45.8,45.83,45.74,45.77,11400.0,36.8243,36.8485,36.7761,36.8002,11400.0
2006-01-20 13:40:00,45.77,45.79,45.62,45.65,11900.0,36.8002,36.8163,36.6796,36.7037,11900.0
2006-01-20 13:50:00,45.64,45.7,45.6,45.62,22300.0,36.6957,36.7439,36.6635,36.6796,22300.0
2006-01-20 14:00:00,45.6,45.63,45.51,45.59,29000.0,36.6635,36.6877,36.5912,36.6555,29000.0
2006-01-20 14:10:00,45.57,45.64,45.55,45.55,22700.0,36.6394,36.6957,36.6233,36.6233,22700.0
2006-01-20 14:20:00,45.56,45.57,45.53,45.55,28400.0,36.6314,36.6394,36.6073,36.6233,28400.0
2006-01-20 14:30:00,45.55,45.56,45.43,45.44,37200.0,36.6233,36.6314,36.5269,36.5349,37200.0
2006-01-20 14:40:00,45.43,45.58,45.4,45.45,48000.0,36.5269,36.6475,36.5027,36.5429,48000.0
2006-01-20 14:50:00,45.49,45.49,45.38,45.4,31700.0,36.5751,36.5751,36.4867,36.5027,31700.0
2006-01-20 15:00:00,45.4,45.42,45.37,45.39,35500.0,36.5027,36.5188,36.4786,36.4947,35500.0
2006-01-20 15:10:00,45.39,45.41,45.29,45.35,46700.0,36.4947,36.5108,36.4143,36.4625,46700.0
2006-01-20 15:20:00,45.32,45.33,45.25,45.31,51300.0,36.4384,36.4465,36.3821,36.4304,51300.0
2006-01-20 15:30:00,45.31,45.45,45.23,45.23,64900.0,36.4304,36.5429,36.366,36.366,64900.0
2006-01-20 15:40:00,45.24,45.25,45.03,45.07,110600.0,36.3741,36.3821,36.2052,36.2374,110600.0
2006-01-20 15:50:00,45.06,45.3,45.04,45.3,174500.0,36.2294,36.4223,36.2133,36.4223,174500.0
2006-01-23 09:30:00,45.24,45.63,45.24,45.58,43200.0,36.3741,36.6877,36.3741,36.6475,43200.0
2006-01-23 09:40:00,45.55,45.75,45.5,45.65,99200.0,36.6233,36.7841,36.5831,36.7037,99200.0
2006-01-23 09:50:00,45.65,45.67,45.33,45.35,69800.0,36.7037,36.7198,36.4465,36.4625,69800.0
2006-01-23 10:00:00,45.31,45.38,45.23,45.34,60300.0,36.4304,36.4867,36.366,36.4545,60300.0
2006-01-23 10:10:00,45.34,45.41,45.33,45.38,20700.0,36.4545,36.5108,36.4465,36.4867,20700.0
2006-01-23 10:20:00,45.4,45.41,45.3,45.37,68500.0,36.5027,36.5108,36.4223,36.4786,68500.0
2006-01-23 10:30:00,45.35,45.35,45.16,45.17,26900.0,36.4625,36.4625,36.3098,36.3178,26900.0
2006-01-23 10:40:00,45.17,45.23,45.11,45.2,47700.0,36.3178,36.366,36.2696,36.3419,47700.0
2006-01-23 10:50:00,45.21,45.23,45.19,45.2,42200.0,36.35,36.366,36.3339,36.3419,42200.0
2006-01-23 11:00:00,45.2,45.24,45.2,45.23,30200.0,36.3419,36.3741,36.3419,36.366,30200.0
2006-01-23 11:10:00,45.23,45.26,45.17,45.18,18200.0,36.366,36.3902,36.3178,36.3258,18200.0
2006-01-23 11:20:00,45.18,45.2,45.17,45.19,17400.0,36.3258,36.3419,36.3178,36.3339,17400.0
2006-01-23 11:30:00,45.18,45.28,45.17,45.23,61700.0,36.3258,36.4062,36.3178,36.366,61700.0
2006-01-23 11:40:00,45.23,45.3,45.19,45.2,16100.0,36.366,36.4223,36.3339,36.3419,16100.0
2006-01-23 11:50:00,45.2,45.23,45.17,45.22,21600.0,36.3419,36.366,36.3178,36.358,21600.0
2006-01-23 12:00:00,45.22,45.26,45.2,45.21,16400.0,36.358,36.3902,36.3419,36.35,16400.0
2006-01-23 12:10:00,45.21,45.21,45.08,45.1,18900.0,36.35,36.35,36.2454,36.2615,18900.0
2006-01-23 12:20:00,45.1,45.1,44.72,44.8,94600.0,36.2615,36.2615,35.956,36.0203,94600.0
2006-01-23 12:30:00,44.81,45.01,44.78,44.94,26900.0,36.0284,36.1892,36.0042,36.1329,26900.0
2006-01-23 12:40:00,44.97,44.99,44.9,44.94,28600.0,36.157,36.1731,36.1007,36.1329,28600.0
2006-01-23 12:50:00,44.96,45.14,44.93,45.1,38100.0,36.149,36.2937,36.1248,36.2615,38100.0
2006-01-23 13:00:00,45.08,45.18,45.08,45.13,20200.0,36.2454,36.3258,36.2454,36.2856,20200.0
2006-01-23 13:10:00,45.14,45.2,45.07,45.2,23500.0,36.2937,36.3419,36.2374,36.3419,23500.0
2006-01-23 13:20:00,45.21,45.29,45.17,45.25,40800.0,36.35,36.4143,36.3178,36.3821,40800.0
2006-01-23 13:30:00,45.24,45.33,45.2,45.21,55300.0,36.3741,36.4465,36.3419,36.35,55300.0
2006-01-23 13:40:00,45.2,45.27,45.18,45.23,16300.0,36.3419,36.3982,36.3258,36.366,16300.0
2006-01-23 13:50:00,45.24,45.24,45.18,45.2,17300.0,36.3741,36.3741,36.3258,36.3419,17300.0
2006-01-23 14:00:00,45.2,45.2,44.98,45.02,55200.0,36.3419,36.3419,36.165,36.1972,55200.0
2006-01-23 14:10:00,45.02,45.02,44.87,44.97,17600.0,36.1972,36.1972,36.0766,36.157,17600.0
2006-01-23 14:20:00,44.98,45.06,44.96,45.04,15800.0,36.165,36.2294,36.149,36.2133,15800.0
2006-01-23 14:30:00,45.05,45.12,44.98,45.01,46500.0,36.2213,36.2776,36.165,36.1892,46500.0
2006-01-23 14:40:00,45.0,45.1,44.99,45.1,18700.0,36.1811,36.2615,36.1731,36.2615,18700.0
2006-01-23 14:50:00,45.11,45.16,45.08,45.15,21600.0,36.2696,36.3098,36.2454,36.3017,21600.0
2006-01-23 15:00:00,45.17,45.19,45.12,45.13,36400.0,36.3178,36.3339,36.2776,36.2856,36400.0
2006-01-23 15:10:00,45.13,45.15,45.07,45.15,35300.0,36.2856,36.3017,36.2374,36.3017,35300.0
2006-01-23 15:20:00,45.14,45.19,45.0,45.03,37300.0,36.2937,36.3339,36.1811,36.2052,37300.0
2006-01-23 15:30:00,45.03,45.07,44.98,45.03,42600.0,36.2052,36.2374,36.165,36.2052,42600.0
2006-01-23 15:40:00,45.03,45.04,44.94,45.01,35200.0,36.2052,36.2133,36.1329,36.1892,35200.0
2006-01-23 15:50:00,45.02,45.02,44.91,44.99,37300.0,36.1972,36.1972,36.1088,36.1731,37300.0
2006-01-24 09:30:00,44.72,44.9,44.66,44.78,100000.0,35.956,36.1007,35.9078,36.0042,100000.0
2006-01-24 09:40:00,44.77,44.79,44.58,44.6,60400.0,35.9962,36.0123,35.8434,35.8595,60400.0
2006-01-24 09:50:00,44.6,44.72,44.6,44.67,58800.0,35.8595,35.956,35.8595,35.9158,58800.0
2006-01-24 10:00:00,44.66,44.67,44.5,44.54,68900.0,35.9078,35.9158,35.7791,35.8113,68900.0
2006-01-24 10:10:00,44.6,44.61,44.45,44.61,94600.0,35.8595,35.8676,35.7389,35.8676,94600.0
2006-01-24 10:20:00,44.61,44.64,44.5,44.55,25000.0,35.8676,35.8917,35.7791,35.8193,25000.0
2006-01-24 10:30:00,44.56,44.59,44.41,44.46,31600.0,35.8274,35.8515,35.7067,35.7469,31600.0
2006-01-24 10:40:00,44.4,44.49,44.15,44.26,135800.0,35.6987,35.7711,35.4977,35.5861,135800.0
2006-01-24 10:50:00,44.26,44.3,44.19,44.23,69800.0,35.5861,35.6183,35.5299,35.562,69800.0
2006-01-24 11:00:00,44.23,44.23,44.0,44.03,195300.0,35.562,35.562,35.3771,35.4012,195300.0
2006-01-24 11:10:00,44.05,44.06,43.99,44.05,89100.0,35.4173,35.4253,35.3691,35.4173,89100.0
2006-01-24 11:20:00,44.04,44.08,43.93,44.06,65600.0,35.4093,35.4414,35.3208,35.4253,65600.0
2006-01-24 11:30:00,44.06,44.07,43.94,43.95,90200.0,35.4253,35.4334,35.3289,35.3369,90200.0
2006-01-24 11:40:00,43.95,43.95,43.8,43.91,107900.0,35.3369,35.3369,35.2163,35.3047,107900.0
2006-01-24 11:50:00,43.92,44.06,43.91,44.06,63000.0,35.3128,35.4253,35.3047,35.4253,63000.0
2006-01-24 12:00:00,44.06,44.06,44.0,44.04,36500.0,35.4253,35.4253,35.3771,35.4093,36500.0
2006-01-24 12:10:00,44.04,44.1,43.9,43.92,56100.0,35.4093,35.4575,35.2967,35.3128,56100.0
2006-01-24 12:20:00,43.92,43.97,43.88,43.94,22600.0,35.3128,35.353,35.2806,35.3289,22600.0
2006-01-24 12:30:00,43.94,44.02,43.91,44.02,51600.0,35.3289,35.3932,35.3047,35.3932,51600.0
2006-01-24 12:40:00,44.0,44.0,43.92,43.94,74600.0,35.3771,35.3771,35.3128,35.3289,74600.0
2006-01-24 12:50:00,43.94,44.0,43.93,43.96,137600.0,35.3289,35.3771,35.3208,35.3449,137600.0
2006-01-24 13:00:00,43.96,43.97,43.9,43.95,99800.0,35.3449,35.353,35.2967,35.3369,99800.0
2006-01-24 13:10:00,43.95,44.09,43.94,44.07,180800.0,35.3369,35.4495,35.3289,35.4334,180800.0
2006-01-24 13:20:00,44.07,44.2,44.07,44.2,34500.0,35.4334,35.5379,35.4334,35.5379,34500.0
2006-01-24 13:30:00,44.17,44.23,44.12,44.13,29700.0,35.5138,35.562,35.4736,35.4816,29700.0
2006-01-24 13:40:00,44.14,44.15,44.09,44.09,43800.0,35.4897,35.4977,35.4495,35.4495,43800.0
2006-01-24 13:50:00,44.12,44.18,44.06,44.16,60800.0,35.4736,35.5218,35.4253,35.5057,60800.0
2006-01-24 14:00:00,44.16,44.25,44.12,44.25,68300.0,35.5057,35.5781,35.4736,35.5781,68300.0
2006-01-24 14:10:00,44.26,44.3,44.19,44.19,42700.0,35.5861,35.6183,35.5299,35.5299,42700.0
2006-01-24 14:20:00,44.19,44.2,44.14,44.14,21800.0,35.5299,35.5379,35.4897,35.4897,21800.0
2006-01-24 14:30:00,44.15,44.15,44.07,44.09,43400.0,35.4977,35.4977,35.4334,35.4495,43400.0
2006-01-24 14:40:00,44.08,44.13,44.07,44.1,42800.0,35.4414,35.4816,35.4334,35.4575,42800.0
2006-01-24 14:50:00,44.1,44.13,44.0,44.0,47000.0,35.4575,35.4816,35.3771,35.3771,47000.0
2006-01-24 15:00:00,44.0,44.06,43.98,43.98,70300.0,35.3771,35.4253,35.361,35.361,70300.0
2006-01-24 15:10:00,43.98,44.07,43.97,44.03,95900.0,35.361,35.4334,35.353,35.4012,95900.0
2006-01-24 15:20:00,44.03,44.03,43.91,44.03,71700.0,35.4012,35.4012,35.3047,35.4012,71700.0
2006-01-24 15:30:00,44.03,44.09,44.0,44.04,61500.0,35.4012,35.4495,35.3771,35.4093,61500.0
2006-01-24 15:40:00,44.04,44.05,43.98,44.01,294900.0,35.4093,35.4173,35.361,35.3851,294900.0
2006-01-24 15:50:00,44.01,44.16,44.01,44.07,112600.0,35.3851,35.5057,35.3851,35.4334,112600.0
2006-01-25 09:30:00,44.35,44.4,44.19,44.23,42200.0,35.6585,35.6987,35.5299,35.562,42200.0
2006-01-25 09:40:00,44.22,44.28,44.16,44.17,40500.0,35.554,35.6022,35.5057,35.5138,40500.0
2006-01-25 09:50:00,44.17,44.26,44.09,44.23,45200.0,35.5138,35.5861,35.4495,35.562,45200.0
2006-01-25 10:00:00,44.24,44.27,44.1,44.16,60700.0,35.5701,35.5942,35.4575,35.5057,60700.0
2006-01-25 10:10:00,44.16,44.24,44.11,44.21,26500.0,35.5057,35.5701,35.4655,35.5459,26500.0
2006-01-25 10:20:00,44.22,44.23,44.06,44.14,33700.0,35.554,35.562,35.4253,35.4897,33700.0
2006-01-25 10:30:00,44.1,44.17,44.08,44.17,23900.0,35.4575,35.5138,35.4414,35.5138,23900.0
2006-01-25 10:40:00,44.16,44.27,44.13,44.21,20700.0,35.5057,35.5942,35.4816,35.5459,20700.0
2006-01-25 10:50:00,44.21,44.3,44.19,44.3,106400.0,35.5459,35.6183,35.5299,35.6183,106400.0
2006-01-25 11:00:00,44.29,44.39,44.29,44.34,28700.0,35.6103,35.6907,35.6103,35.6505,28700.0
2006-01-25 11:10:00,44.34,44.35,44.14,44.16,63400.0,35.6505,35.6585,35.4897,35.5057,63400.0
2006-01-25 11:20:00,44.17,44.19,44.05,44.13,31300.0,35.5138,35.5299,35.4173,35.4816,31300.0
2006-01-25 11:30:00,44.09,44.11,43.87,43.9,70400.0,35.4495,35.4655,35.2726,35.2967,70400.0
2006-01-25 11:40:00,43.9,44.0,43.89,43.96,83600.0,35.2967,35.3771,35.2887,35.3449,83600.0
2006-01-25 11:50:00,43.98,44.05,43.95,44.03,76700.0,35.361,35.4173,35.3369,35.4012,76700.0
2006-01-25 12:00:00,44.02,44.09,44.0,44.07,35800.0,35.3932,35.4495,35.3771,35.4334,35800.0
2006-01-25 12:10:00,44.09,44.09,43.95,44.02,75300.0,35.4495,35.4495,35.3369,35.3932,75300.0
2006-01-25 12:20:00,44.02,44.04,43.96,44.03,33400.0,35.3932,35.4093,35.3449,35.4012,33400.0
2006-01-25 12:30:00,44.03,44.08,44.0,44.06,27600.0,35.4012,35.4414,35.3771,35.4253,27600.0
2006-01-25 12:40:00,44.05,44.15,44.02,44.14,23800.0,35.4173,35.4977,35.3932,35.4897,23800.0
2006-01-25 12:50:00,44.14,44.14,44.05,44.11,23800.0,35.4897,35.4897,35.4173,35.4655,23800.0
2006-01-25 13:00:00,44.11,44.17,44.07,44.12,13600.0,35.4655,35.5138,35.4334,35.4736,13600.0
2006-01-25 13:10:00,44.12,44.12,44.03,44.09,16900.0,35.4736,35.4736,35.4012,35.4495,16900.0
2006-01-25 13:20:00,44.08,44.11,43.97,43.98,31300.0,35.4414,35.4655,35.353,35.361,31300.0
2006-01-25 13:30:00,43.98,44.0,43.95,43.97,40300.0,35.361,35.3771,35.3369,35.353,40300.0
2006-01-25 13:40:00,43.96,44.02,43.96,43.98,40000.0,35.3449,35.3932,35.3449,35.361,40000.0
2006-01-25 13:50:00,43.98,44.05,43.97,44.03,38600.0,35.361,35.4173,35.353,35.4012,38600.0
2006-01-25 14:00:00,44.01,44.1,43.97,44.1,51900.0,35.3851,35.4575,35.353,35.4575,51900.0
2006-01-25 14:10:00,44.05,44.06,44.0,44.03,32700.0,35.4173,35.4253,35.3771,35.4012,32700.0
2006-01-25 14:20:00,44.05,44.09,44.0,44.01,32500.0,35.4173,35.4495,35.3771,35.3851,32500.0
2006-01-25 14:30:00,44.01,44.09,44.0,44.07,53500.0,35.3851,35.4495,35.3771,35.4334,53500.0
2006-01-25 14:40:00,44.07,44.08,44.0,44.0,39000.0,35.4334,35.4414,35.3771,35.3771,39000.0
2006-01-25 14:50:00,44.01,44.04,43.99,44.01,33800.0,35.3851,35.4093,35.3691,35.3851,33800.0
2006-01-25 15:00:00,44.01,44.05,43.98,43.99,59900.0,35.3851,35.4173,35.361,35.3691,59900.0
2006-01-25 15:10:00,43.98,44.07,43.97,43.99,76000.0,35.361,35.4334,35.353,35.3691,76000.0
2006-01-25 15:20:00,43.99,44.07,43.96,44.04,71300.0,35.3691,35.4334,35.3449,35.4093,71300.0
2006-01-25 15:30:00,44.05,44.07,43.97,44.04,63000.0,35.4173,35.4334,35.353,35.4093,63000.0
2006-01-25 15:40:00,44.04,44.11,44.04,44.06,65400.0,35.4093,35.4655,35.4093,35.4253,65400.0
2006-01-25 15:50:00,44.06,44.08,43.97,44.06,124800.0,35.4253,35.4414,35.353,35.4253,124800.0
2006-01-26 09:30:00,44.65,44.84,44.58,44.61,74200.0,35.8997,36.0525,35.8434,35.8676,74200.0
2006-01-26 09:40:00,44.7,44.74,44.55,44.64,46400.0,35.9399,35.9721,35.8193,35.8917,46400.0
2006-01-26 09:50:00,44.63,44.9,44.55,44.9,25900.0,35.8836,36.1007,35.8193,36.1007,25900.0
2006-01-26 10:00:00,44.9,44.97,44.73,44.94,47100.0,36.1007,36.157,35.964,36.1329,47100.0
2006-01-26 10:10:00,44.98,44.98,44.74,44.88,22000.0,36.165,36.165,35.9721,36.0846,22000.0
2006-01-26 10:20:00,44.86,45.05,44.85,44.89,24700.0,36.0686,36.2213,36.0605,36.0927,24700.0
2006-01-26 10:30:00,44.89,44.89,44.65,44.79,39000.0,36.0927,36.0927,35.8997,36.0123,39000.0
2006-01-26 10:40:00,44.83,44.84,44.69,44.69,44600.0,36.0444,36.0525,35.9319,35.9319,44600.0
2006-01-26 10:50:00,44.69,44.81,44.65,44.75,40500.0,35.9319,36.0284,35.8997,35.9801,40500.0
2006-01-26 11:00:00,44.71,44.8,44.53,44.53,40600.0,35.948,36.0203,35.8032,35.8032,40600.0
2006-01-26 11:10:00,44.58,44.75,44.3,44.32,67700.0,35.8434,35.9801,35.6183,35.6344,67700.0
2006-01-26 11:20:00,44.32,44.42,44.3,44.35,72300.0,35.6344,35.7148,35.6183,35.6585,72300.0
2006-01-26 11:30:00,44.35,44.46,44.19,44.24,39900.0,35.6585,35.7469,35.5299,35.5701,39900.0
2006-01-26 11:40:00,44.23,44.49,44.23,44.49,61800.0,35.562,35.7711,35.562,35.7711,61800.0
2006-01-26 11:50:00,44.47,44.47,44.28,44.35,44100.0,35.755,35.755,35.6022,35.6585,44100.0
2006-01-26 12:00:00,44.35,44.35,44.2,44.28,73900.0,35.6585,35.6585,35.5379,35.6022,73900.0
2006-01-26 12:10:00,44.28,44.4,44.15,44.33,71200.0,35.6022,35.6987,35.4977,35.6424,71200.0
2006-01-26 12:20:00,44.32,44.33,44.14,44.31,52600.0,35.6344,35.6424,35.4897,35.6263,52600.0
2006-01-26 12:30:00,44.31,44.33,44.17,44.17,48500.0,35.6263,35.6424,35.5138,35.5138,48500.0
2006-01-26 12:40:00,44.2,44.22,44.12,44.14,92200.0,35.5379,35.554,35.4736,35.4897,92200.0
2006-01-26 12:50:00,44.12,44.2,44.05,44.18,82300.0,35.4736,35.5379,35.4173,35.5218,82300.0
2006-01-26 13:00:00,44.2,44.26,44.1,44.14,68900.0,35.5379,35.5861,35.4575,35.4897,68900.0
2006-01-26 13:10:00,44.15,44.27,44.09,44.2,63800.0,35.4977,35.5942,35.4495,35.5379,63800.0
2006-01-26 13:20:00,44.22,44.22,44.12,44.17,32600.0,35.554,35.554,35.4736,35.5138,32600.0
2006-01-26 13:30:00,44.18,44.25,44.14,44.18,37600.0,35.5218,35.5781,35.4897,35.5218,37600.0
2006-01-26 13:40:00,44.17,44.25,44.15,44.24,23100.0,35.5138,35.5781,35.4977,35.5701,23100.0
2006-01-26 13:50:00,44.23,44.24,44.14,44.16,28100.0,35.562,35.5701,35.4897,35.5057,28100.0
2006-01-26 14:00:00,44.16,44.25,44.02,44.21,65500.0,35.5057,35.5781,35.3932,35.5459,65500.0
2006-01-26 14:10:00,44.17,44.2,44.11,44.12,30200.0,35.5138,35.5379,35.4655,35.4736,30200.0
2006-01-26 14:20:00,44.12,44.14,44.03,44.08,49200.0,35.4736,35.4897,35.4012,35.4414,49200.0
2006-01-26 14:30:00,44.08,44.1,43.95,44.05,68400.0,35.4414,35.4575,35.3369,35.4173,68400.0
2006-01-26 14:40:00,44.04,44.12,43.95,44.04,52400.0,35.4093,35.4736,35.3369,35.4093,52400.0
2006-01-26 14:50:00,44.04,44.18,44.04,44.16,54100.0,35.4093,35.5218,35.4093,35.5057,54100.0
2006-01-26 15:00:00,44.14,44.28,44.14,44.21,108800.0,35.4897,35.6022,35.4897,35.5459,108800.0
2006-01-26 15:10:00,44.23,44.43,44.22,44.35,44600.0,35.562,35.7228,35.554,35.6585,44600.0
2006-01-26 15:20:00,44.35,44.46,44.31,44.37,38700.0,35.6585,35.7469,35.6263,35.6746,38700.0
2006-01-26 15:30:00,44.41,44.44,44.3,44.32,68600.0,35.7067,35.7309,35.6183,35.6344,68600.0
2006-01-26 15:40:00,44.31,44.43,44.22,44.22,76700.0,35.6263,35.7228,35.554,35.554,76700.0
2006-01-26 15:50:00,44.24,44.4,44.22,44.39,53100.0,35.5701,35.6987,35.554,35.6907,53100.0
2006-01-27 09:30:00,47.33,48.0,47.33,47.51,4100.0,38.0545,38.5932,38.0545,38.1992,4100.0
2006-01-27 09:40:00,48.0,48.0,47.66,47.99,748800.0,38.5932,38.5932,38.3198,38.5852,748800.0
2006-01-27 09:50:00,47.95,49.15,47.95,49.0,587900.0,38.553,39.5178,38.553,39.3972,587900.0
2006-01-27 10:00:00,49.0,49.63,48.9,49.5,529000.0,39.3972,39.9038,39.3168,39.7992,529000.0
2006-01-27 10:10:00,49.5,49.83,49.31,49.42,330100.0,39.7992,40.0646,39.6465,39.7349,330100.0
2006-01-27 10:20:00,49.4,49.64,49.38,49.5,201200.0,39.7188,39.9118,39.7028,39.7992,201200.0
2006-01-27 10:30:00,49.49,49.75,49.47,49.71,255800.0,39.7912,40.0002,39.7751,39.9681,255800.0
2006-01-27 10:40:00,49.74,50.08,49.71,49.84,462300.0,39.9922,40.2656,39.9681,40.0726,462300.0
2006-01-27 10:50:00,49.83,49.9,49.66,49.89,324700.0,40.0646,40.1208,39.9279,40.1128,324700.0
2006-01-27 11:00:00,49.9,49.97,49.3,49.35,236300.0,40.1208,40.1771,39.6384,39.6786,236300.0
2006-01-27 11:10:00,49.31,49.45,49.2,49.35,234300.0,39.6465,39.759,39.558,39.6786,234300.0
2006-01-27 11:20:00,49.36,49.6,49.25,49.57,156000.0,39.6867,39.8796,39.5982,39.8555,156000.0
2006-01-27 11:30:00,49.57,49.65,49.47,49.59,105900.0,39.8555,39.9198,39.7751,39.8716,105900.0
2006-01-27 11:40:00,49.59,49.66,49.37,49.61,137000.0,39.8716,39.9279,39.6947,39.8877,137000.0
2006-01-27 11:50:00,49.61,49.61,49.1,49.39,129700.0,39.8877,39.8877,39.4776,39.7108,129700.0
2006-01-27 12:00:00,49.38,49.43,49.33,49.37,52500.0,39.7028,39.743,39.6625,39.6947,52500.0
2006-01-27 12:10:00,49.37,49.45,49.35,49.45,48500.0,39.6947,39.759,39.6786,39.759,48500.0
2006-01-27 12:20:00,49.45,49.48,49.22,49.3,41200.0,39.759,39.7832,39.5741,39.6384,41200.0
2006-01-27 12:30:00,49.3,49.39,49.19,49.36,42300.0,39.6384,39.7108,39.55,39.6867,42300.0
2006-01-27 12:40:00,49.38,49.39,49.35,49.38,48100.0,39.7028,39.7108,39.6786,39.7028,48100.0
2006-01-27 12:50:00,49.38,49.42,49.35,49.37,63500.0,39.7028,39.7349,39.6786,39.6947,63500.0
2006-01-27 13:00:00,49.37,49.41,49.31,49.37,135900.0,39.6947,39.7269,39.6465,39.6947,135900.0
2006-01-27 13:10:00,49.36,49.38,49.1,49.12,101800.0,39.6867,39.7028,39.4776,39.4937,101800.0
2006-01-27 13:20:00,49.13,49.38,49.1,49.38,95700.0,39.5017,39.7028,39.4776,39.7028,95700.0
2006-01-27 13:30:00,49.36,49.4,49.26,49.33,93100.0,39.6867,39.7188,39.6063,39.6625,93100.0
2006-01-27 13:40:00,49.31,49.35,49.23,49.25,77300.0,39.6465,39.6786,39.5821,39.5982,77300.0
2006-01-27 13:50:00,49.24,49.3,49.16,49.21,61600.0,39.5902,39.6384,39.5259,39.5661,61600.0
2006-01-27 14:00:00,49.21,49.36,49.21,49.34,65100.0,39.5661,39.6867,39.5661,39.6706,65100.0
2006-01-27 14:10:00,49.36,49.57,49.35,49.54,44600.0,39.6867,39.8555,39.6786,39.8314,44600.0
2006-01-27 14:20:00,49.54,49.65,49.5,49.61,57800.0,39.8314,39.9198,39.7992,39.8877,57800.0
2006-01-27 14:30:00,49.61,49.66,49.53,49.64,84300.0,39.8877,39.9279,39.8234,39.9118,84300.0
2006-01-27 14:40:00,49.63,49.64,49.47,49.5,67000.0,39.9038,39.9118,39.7751,39.7992,67000.0
2006-01-27 14:50:00,49.5,49.64,49.5,49.64,48900.0,39.7992,39.9118,39.7992,39.9118,48900.0
2006-01-27 15:00:00,49.67,49.9,49.59,49.83,167700.0,39.9359,40.1208,39.8716,40.0646,167700.0
2006-01-27 15:10:00,49.83,49.98,49.81,49.96,98700.0,40.0646,40.1852,40.0485,40.1691,98700.0
2006-01-27 15:20:00,49.97,50.5,49.96,50.02,198700.0,40.1771,40.6033,40.1691,40.2173,198700.0
2006-01-27 15:30:00,50.01,50.02,49.75,49.82,112700.0,40.2093,40.2173,40.0002,40.0565,112700.0
2006-01-27 15:40:00,49.81,50.5,49.81,50.48,257700.0,40.0485,40.6033,40.0485,40.5872,257700.0
2006-01-27 15:50:00,50.5,50.55,50.05,50.34,324600.0,40.6033,40.6435,40.2414,40.4746,324600.0
2006-01-30 09:30:00,50.33,50.9,50.1,50.8,248400.0,40.4666,40.9249,40.2816,40.8445,248400.0
2006-01-30 09:40:00,50.81,50.86,50.23,50.7,128800.0,40.8525,40.8927,40.3862,40.7641,128800.0
2006-01-30 09:50:00,50.66,50.77,50.32,50.62,79100.0,40.7319,40.8203,40.4585,40.6997,79100.0
2006-01-30 10:00:00,50.6,50.6,50.02,50.04,128500.0,40.6837,40.6837,40.2173,40.2334,128500.0
2006-01-30 10:10:00,50.1,50.39,50.06,50.28,71600.0,40.2816,40.5148,40.2495,40.4264,71600.0
2006-01-30 10:20:00,50.33,50.41,50.23,50.33,101800.0,40.4666,40.5309,40.3862,40.4666,101800.0
2006-01-30 10:30:00,50.32,50.37,50.2,50.2,67700.0,40.4585,40.4987,40.3621,40.3621,67700.0
2006-01-30 10:40:00,50.21,50.34,50.18,50.24,37100.0,40.3701,40.4746,40.346,40.3942,37100.0
2006-01-30 10:50:00,50.24,50.4,50.24,50.4,25400.0,40.3942,40.5229,40.3942,40.5229,25400.0
2006-01-30 11:00:00,50.38,50.41,50.22,50.23,44500.0,40.5068,40.5309,40.3781,40.3862,44500.0
2006-01-30 11:10:00,50.23,50.31,50.23,50.3,31200.0,40.3862,40.4505,40.3862,40.4425,31200.0
2006-01-30 11:20:00,50.3,50.31,50.24,50.3,41500.0,40.4425,40.4505,40.3942,40.4425,41500.0
2006-01-30 11:30:00,50.31,50.35,50.27,50.34,32800.0,40.4505,40.4827,40.4183,40.4746,32800.0
2006-01-30 11:40:00,50.32,50.45,50.3,50.36,60200.0,40.4585,40.5631,40.4425,40.4907,60200.0
2006-01-30 11:50:00,50.35,50.39,50.19,50.19,75300.0,40.4827,40.5148,40.354,40.354,75300.0
2006-01-30 12:00:00,50.22,50.29,50.15,50.15,66500.0,40.3781,40.4344,40.3219,40.3219,66500.0
2006-01-30 12:10:00,50.16,50.25,50.14,50.2,39800.0,40.3299,40.4023,40.3138,40.3621,39800.0
2006-01-30 12:20:00,50.19,50.37,50.18,50.35,42500.0,40.354,40.4987,40.346,40.4827,42500.0
2006-01-30 12:30:00,50.36,50.36,50.21,50.21,37200.0,40.4907,40.4907,40.3701,40.3701,37200.0
2006-01-30 12:40:00,50.2,50.23,50.15,50.21,38600.0,40.3621,40.3862,40.3219,40.3701,38600.0
2006-01-30 12:50:00,50.21,50.22,50.1,50.16,54200.0,40.3701,40.3781,40.2816,40.3299,54200.0
2006-01-30 13:00:00,50.13,50.15,49.8,49.92,93000.0,40.3058,40.3219,40.0404,40.1369,93000.0
2006-01-30 13:10:00,49.94,50.08,49.9,50.07,73100.0,40.153,40.2656,40.1208,40.2575,73100.0
2006-01-30 13:20:00,50.07,50.19,50.02,50.14,24000.0,40.2575,40.354,40.2173,40.3138,24000.0
2006-01-30 13:30:00,50.14,50.16,50.07,50.09,37800.0,40.3138,40.3299,40.2575,40.2736,37800.0
2006-01-30 13:40:00,50.1,50.16,50.1,50.15,34500.0,40.2816,40.3299,40.2816,40.3219,34500.0
2006-01-30 13:50:00,50.16,50.17,50.13,50.15,33000.0,40.3299,40.3379,40.3058,40.3219,33000.0
2006-01-30 14:00:00,50.15,50.16,50.08,50.1,40000.0,40.3219,40.3299,40.2656,40.2816,40000.0
2006-01-30 14:10:00,50.1,50.2,50.08,50.14,68300.0,40.2816,40.3621,40.2656,40.3138,68300.0
2006-01-30 14:20:00,50.14,50.18,50.12,50.17,44700.0,40.3138,40.346,40.2977,40.3379,44700.0
2006-01-30 14:30:00,50.16,50.2,50.1,50.1,66600.0,40.3299,40.3621,40.2816,40.2816,66600.0
2006-01-30 14:40:00,50.11,50.16,50.03,50.07,78600.0,40.2897,40.3299,40.2254,40.2575,78600.0
2006-01-30 14:50:00,50.07,50.17,50.07,50.08,37000.0,40.2575,40.3379,40.2575,40.2656,37000.0
2006-01-30 15:00:00,50.09,50.1,49.92,49.93,138500.0,40.2736,40.2816,40.1369,40.145,138500.0
2006-01-30 15:10:00,49.93,49.93,49.82,49.85,106600.0,40.145,40.145,40.0565,40.0806,106600.0
2006-01-30 15:20:00,49.85,49.88,49.73,49.83,64500.0,40.0806,40.1048,39.9842,40.0646,64500.0
2006-01-30 15:30:00,49.84,49.96,49.8,49.87,107500.0,40.0726,40.1691,40.0404,40.0967,107500.0
2006-01-30 15:40:00,49.9,49.99,49.82,49.98,157700.0,40.1208,40.1932,40.0565,40.1852,157700.0
2006-01-30 15:50:00,49.98,50.2,49.98,50.14,182900.0,40.1852,40.3621,40.1852,40.3138,182900.0
2006-01-31 09:30:00,49.43,50.16,49.43,49.94,157900.0,39.743,40.3299,39.743,40.153,157900.0
2006-01-31 09:40:00,49.91,50.01,49.76,49.99,79600.0,40.1289,40.2093,40.0083,40.1932,79600.0
2006-01-31 09:50:00,49.97,50.09,49.9,49.99,39400.0,40.1771,40.2736,40.1208,40.1932,39400.0
2006-01-31 10:00:00,49.96,50.05,49.85,49.94,67400.0,40.1691,40.2414,40.0806,40.153,67400.0
2006-01-31 10:10:00,49.94,50.0,49.91,49.93,50500.0,40.153,40.2012,40.1289,40.145,50500.0
2006-01-31 10:20:00,49.95,49.98,49.85,49.91,85200.0,40.161,40.1852,40.0806,40.1289,85200.0
2006-01-31 10:30:00,49.92,49.92,49.67,49.74,50400.0,40.1369,40.1369,39.9359,39.9922,50400.0
2006-01-31 10:40:00,49.71,49.8,49.69,49.71,32100.0,39.9681,40.0404,39.952,39.9681,32100.0
2006-01-31 10:50:00,49.72,49.82,49.72,49.78,29300.0,39.9761,40.0565,39.9761,40.0244,29300.0
2006-01-31 11:00:00,49.73,49.79,49.7,49.74,30000.0,39.9842,40.0324,39.96,39.9922,30000.0
2006-01-31 11:10:00,49.71,49.75,49.7,49.71,16600.0,39.9681,40.0002,39.96,39.9681,16600.0
2006-01-31 11:20:00,49.72,49.79,49.68,49.76,37100.0,39.9761,40.0324,39.944,40.0083,37100.0
2006-01-31 11:30:00,49.76,49.77,49.7,49.74,49600.0,40.0083,40.0163,39.96,39.9922,49600.0
2006-01-31 11:40:00,49.74,49.8,49.73,49.76,64200.0,39.9922,40.0404,39.9842,40.0083,64200.0
2006-01-31 11:50:00,49.77,49.78,49.61,49.69,44800.0,40.0163,40.0244,39.8877,39.952,44800.0
2006-01-31 12:00:00,49.72,49.72,49.62,49.67,34100.0,39.9761,39.9761,39.8957,39.9359,34100.0
2006-01-31 12:10:00,49.67,49.7,49.64,49.64,44300.0,39.9359,39.96,39.9118,39.9118,44300.0
2006-01-31 12:20:00,49.64,49.72,49.6,49.72,22500.0,39.9118,39.9761,39.8796,39.9761,22500.0
2006-01-31 12:30:00,49.72,49.75,49.66,49.72,25500.0,39.9761,40.0002,39.9279,39.9761,25500.0
2006-01-31 12:40:00,49.73,49.79,49.69,49.75,48800.0,39.9842,40.0324,39.952,40.0002,48800.0
2006-01-31 12:50:00,49.79,49.79,49.59,49.66,49900.0,40.0324,40.0324,39.8716,39.9279,49900.0
2006-01-31 13:00:00,49.65,49.71,49.62,49.7,36400.0,39.9198,39.9681,39.8957,39.96,36400.0
2006-01-31 13:10:00,49.69,49.71,49.61,49.63,24100.0,39.952,39.9681,39.8877,39.9038,24100.0
2006-01-31 13:20:00,49.63,49.7,49.62,49.68,19600.0,39.9038,39.96,39.8957,39.944,19600.0
2006-01-31 13:30:00,49.67,49.68,49.58,49.58,19600.0,39.9359,39.944,39.8636,39.8636,19600.0
2006-01-31 13:40:00,49.59,49.68,49.55,49.66,30000.0,39.8716,39.944,39.8394,39.9279,30000.0
2006-01-31 13:50:00,49.67,49.87,49.67,49.81,49200.0,39.9359,40.0967,39.9359,40.0485,49200.0
2006-01-31 14:00:00,49.82,49.88,49.77,49.81,46600.0,40.0565,40.1048,40.0163,40.0485,46600.0
2006-01-31 14:10:00,49.81,49.99,49.76,49.83,70300.0,40.0485,40.1932,40.0083,40.0646,70300.0
2006-01-31 14:20:00,49.84,49.87,49.69,49.86,60300.0,40.0726,40.0967,39.952,40.0887,60300.0
2006-01-31 14:30:00,49.86,49.91,49.81,49.91,45400.0,40.0887,40.1289,40.0485,40.1289,45400.0
2006-01-31 14:40:00,49.91,49.97,49.87,49.89,34600.0,40.1289,40.1771,40.0967,40.1128,34600.0
2006-01-31 14:50:00,49.88,49.92,49.8,49.92,49500.0,40.1048,40.1369,40.0404,40.1369,49500.0
2006-01-31 15:00:00,49.92,50.05,49.87,49.91,53300.0,40.1369,40.2414,40.0967,40.1289,53300.0
2006-01-31 15:10:00,49.95,49.97,49.87,49.88,52700.0,40.161,40.1771,40.0967,40.1048,52700.0
2006-01-31 15:20:00,49.87,50.0,49.83,49.99,88500.0,40.0967,40.2012,40.0646,40.1932,88500.0
2006-01-31 15:30:00,50.0,50.05,49.83,49.83,38100.0,40.2012,40.2414,40.0646,40.0646,38100.0
2006-01-31 15:40:00,49.83,49.87,49.75,49.85,71700.0,40.0646,40.0967,40.0002,40.0806,71700.0
2006-01-31 15:50:00,49.86,50.0,49.82,49.9,112000.0,40.0887,40.2012,40.0565,40.1208,112000.0
2006-02-01 09:30:00,49.73,50.0,49.66,49.91,53700.0,39.9842,40.2012,39.9279,40.1289,53700.0
2006-02-01 09:40:00,49.9,49.9,49.55,49.65,53700.0,40.1208,40.1208,39.8394,39.9198,53700.0
2006-02-01 09:50:00,49.66,49.73,49.47,49.47,55100.0,39.9279,39.9842,39.7751,39.7751,55100.0
2006-02-01 10:00:00,49.47,49.49,49.09,49.14,109500.0,39.7751,39.7912,39.4696,39.5098,109500.0
2006-02-01 10:10:00,49.15,49.17,48.93,49.0,134200.0,39.5178,39.5339,39.3409,39.3972,134200.0
2006-02-01 10:20:00,49.03,49.28,48.98,49.04,119900.0,39.4213,39.6223,39.3811,39.4294,119900.0
2006-02-01 10:30:00,49.02,49.03,48.75,48.83,95500.0,39.4133,39.4213,39.1962,39.2605,95500.0
2006-02-01 10:40:00,48.82,49.01,48.78,48.99,131000.0,39.2525,39.4053,39.2203,39.3892,131000.0
2006-02-01 10:50:00,48.95,49.02,48.9,48.97,53000.0,39.357,39.4133,39.3168,39.3731,53000.0
2006-02-01 11:00:00,48.97,49.11,48.92,48.98,85300.0,39.3731,39.4857,39.3329,39.3811,85300.0
2006-02-01 11:10:00,48.98,49.02,48.85,48.88,25800.0,39.3811,39.4133,39.2766,39.3007,25800.0
2006-02-01 11:20:00,48.89,48.89,48.42,48.45,85700.0,39.3088,39.3088,38.9309,38.955,85700.0
2006-02-01 11:30:00,48.45,48.55,48.24,48.48,161400.0,38.955,39.0354,38.7862,38.9791,161400.0
2006-02-01 11:40:00,48.48,48.6,48.47,48.55,76500.0,38.9791,39.0756,38.9711,39.0354,76500.0
2006-02-01 11:50:00,48.54,48.6,48.41,48.47,98000.0,39.0274,39.0756,38.9228,38.9711,98000.0
2006-02-01 12:00:00,48.49,48.67,48.42,48.61,69700.0,38.9872,39.1319,38.9309,39.0837,69700.0
2006-02-01 12:10:00,48.61,48.61,48.49,48.56,70900.0,39.0837,39.0837,38.9872,39.0435,70900.0
2006-02-01 12:20:00,48.55,48.63,48.47,48.54,77500.0,39.0354,39.0997,38.9711,39.0274,77500.0
2006-02-01 12:30:00,48.55,48.7,48.53,48.68,37500.0,39.0354,39.156,39.0193,39.1399,37500.0
2006-02-01 12:40:00,48.67,48.73,48.59,48.61,31500.0,39.1319,39.1801,39.0676,39.0837,31500.0
2006-02-01 12:50:00,48.58,48.6,48.51,48.59,11400.0,39.0595,39.0756,39.0032,39.0676,11400.0
2006-02-01 13:00:00,48.59,48.64,48.5,48.63,42400.0,39.0676,39.1078,38.9952,39.0997,42400.0
2006-02-01 13:10:00,48.6,48.64,48.54,48.61,97300.0,39.0756,39.1078,39.0274,39.0837,97300.0
2006-02-01 13:20:00,48.61,48.64,48.58,48.63,53300.0,39.0837,39.1078,39.0595,39.0997,53300.0
2006-02-01 13:30:00,48.63,48.63,48.57,48.6,37500.0,39.0997,39.0997,39.0515,39.0756,37500.0
2006-02-01 13:40:00,48.61,48.69,48.58,48.66,36200.0,39.0837,39.148,39.0595,39.1239,36200.0
2006-02-01 13:50:00,48.66,48.84,48.65,48.76,67700.0,39.1239,39.2686,39.1158,39.2043,67700.0
2006-02-01 14:00:00,48.76,48.86,48.63,48.8,58300.0,39.2043,39.2847,39.0997,39.2364,58300.0
2006-02-01 14:10:00,48.83,48.84,48.71,48.73,42500.0,39.2605,39.2686,39.1641,39.1801,42500.0
2006-02-01 14:20:00,48.76,48.79,48.69,48.75,37700.0,39.2043,39.2284,39.148,39.1962,37700.0
2006-02-01 14:30:00,48.76,48.96,48.76,48.86,61000.0,39.2043,39.3651,39.2043,39.2847,61000.0
2006-02-01 14:40:00,48.86,48.87,48.73,48.81,47500.0,39.2847,39.2927,39.1801,39.2445,47500.0
2006-02-01 14:50:00,48.81,48.81,48.68,48.69,46300.0,39.2445,39.2445,39.1399,39.148,46300.0
2006-02-01 15:00:00,48.69,48.69,48.61,48.68,24800.0,39.148,39.148,39.0837,39.1399,24800.0
2006-02-01 15:10:00,48.68,48.76,48.65,48.69,29100.0,39.1399,39.2043,39.1158,39.148,29100.0
2006-02-01 15:20:00,48.65,48.71,48.47,48.48,95200.0,39.1158,39.1641,38.9711,38.9791,95200.0
2006-02-01 15:30:00,48.48,48.72,48.46,48.55,64000.0,38.9791,39.1721,38.963,39.0354,64000.0
2006-02-01 15:40:00,48.55,48.55,48.45,48.51,41600.0,39.0354,39.0354,38.955,39.0032,41600.0
2006-02-01 15:50:00,48.55,48.57,48.45,48.48,91100.0,39.0354,39.0515,38.955,38.9791,91100.0
2006-02-02 09:30:00,48.25,48.42,47.99,48.06,71300.0,38.7942,38.9309,38.5852,38.6414,71300.0
2006-02-02 09:40:00,48.05,48.21,48.01,48.15,43200.0,38.6334,38.762,38.6012,38.7138,43200.0
2006-02-02 09:50:00,48.06,48.16,48.0,48.13,84100.0,38.6414,38.7218,38.5932,38.6977,84100.0
2006-02-02 10:00:00,48.13,48.21,48.04,48.13,50100.0,38.6977,38.762,38.6254,38.6977,50100.0
2006-02-02 10:10:00,48.11,48.15,48.05,48.09,33700.0,38.6816,38.7138,38.6334,38.6656,33700.0
2006-02-02 10:20:00,48.08,48.2,48.08,48.18,35400.0,38.6575,38.754,38.6575,38.7379,35400.0
2006-02-02 10:30:00,48.18,48.27,48.1,48.14,74400.0,38.7379,38.8103,38.6736,38.7058,74400.0
2006-02-02 10:40:00,48.14,48.27,48.05,48.15,50800.0,38.7058,38.8103,38.6334,38.7138,50800.0
2006-02-02 10:50:00,48.14,48.25,48.1,48.15,37900.0,38.7058,38.7942,38.6736,38.7138,37900.0
2006-02-02 11:00:00,48.15,48.21,47.96,47.96,51400.0,38.7138,38.762,38.561,38.561,51400.0
2006-02-02 11:10:00,47.96,48.06,47.9,47.98,103400.0,38.561,38.6414,38.5128,38.5771,103400.0
2006-02-02 11:20:00,47.98,48.02,47.85,47.89,28700.0,38.5771,38.6093,38.4726,38.5048,28700.0
2006-02-02 11:30:00,47.89,47.92,47.84,47.86,67100.0,38.5048,38.5289,38.4646,38.4806,67100.0
2006-02-02 11:40:00,47.85,47.89,47.77,47.81,86300.0,38.4726,38.5048,38.4083,38.4404,86300.0
2006-02-02 11:50:00,47.81,47.81,47.7,47.77,21300.0,38.4404,38.4404,38.352,38.4083,21300.0
2006-02-02 12:00:00,47.74,47.94,47.74,47.93,22400.0,38.3842,38.545,38.3842,38.5369,22400.0
2006-02-02 12:10:00,47.93,48.02,47.89,48.01,40300.0,38.5369,38.6093,38.5048,38.6012,40300.0
2006-02-02 12:20:00,48.01,48.01,47.86,47.9,17400.0,38.6012,38.6012,38.4806,38.5128,17400.0
2006-02-02 12:30:00,47.91,48.01,47.91,48.01,15900.0,38.5208,38.6012,38.5208,38.6012,15900.0
2006-02-02 12:40:00,48.02,48.1,48.0,48.07,18800.0,38.6093,38.6736,38.5932,38.6495,18800.0
2006-02-02 12:50:00,48.07,48.19,48.05,48.06,18400.0,38.6495,38.746,38.6334,38.6414,18400.0
2006-02-02 13:00:00,48.07,48.11,48.01,48.1,24100.0,38.6495,38.6816,38.6012,38.6736,24100.0
2006-02-02 13:10:00,48.11,48.17,48.1,48.1,10000.0,38.6816,38.7299,38.6736,38.6736,10000.0
2006-02-02 13:20:00,48.1,48.25,48.07,48.1,12000.0,38.6736,38.7942,38.6495,38.6736,12000.0
2006-02-02 13:30:00,48.08,48.18,48.05,48.15,21600.0,38.6575,38.7379,38.6334,38.7138,21600.0
2006-02-02 13:40:00,48.13,48.24,48.08,48.21,27600.0,38.6977,38.7862,38.6575,38.762,27600.0
2006-02-02 13:50:00,48.22,48.28,48.2,48.23,15000.0,38.7701,38.8183,38.754,38.7781,15000.0
2006-02-02 14:00:00,48.22,48.3,48.2,48.25,15700.0,38.7701,38.8344,38.754,38.7942,15700.0
2006-02-02 14:10:00,48.25,48.33,48.12,48.13,25000.0,38.7942,38.8585,38.6897,38.6977,25000.0
2006-02-02 14:20:00,48.12,48.16,48.07,48.1,28400.0,38.6897,38.7218,38.6495,38.6736,28400.0
2006-02-02 14:30:00,48.1,48.25,48.07,48.15,32700.0,38.6736,38.7942,38.6495,38.7138,32700.0
2006-02-02 14:40:00,48.14,48.14,48.02,48.06,26300.0,38.7058,38.7058,38.6093,38.6414,26300.0
2006-02-02 14:50:00,48.06,48.11,48.01,48.03,23600.0,38.6414,38.6816,38.6012,38.6173,23600.0
2006-02-02 15:00:00,48.02,48.41,47.9,48.05,45300.0,38.6093,38.9228,38.5128,38.6334,45300.0
2006-02-02 15:10:00,48.03,48.03,47.92,47.98,32500.0,38.6173,38.6173,38.5289,38.5771,32500.0
2006-02-02 15:20:00,47.93,48.88,47.83,47.94,98300.0,38.5369,39.3007,38.4565,38.545,98300.0
2006-02-02 15:30:00,47.95,47.97,47.89,47.9,40100.0,38.553,38.5691,38.5048,38.5128,40100.0
2006-02-02 15:40:00,47.9,47.92,47.84,47.84,56600.0,38.5128,38.5289,38.4646,38.4646,56600.0
2006-02-02 15:50:00,47.84,47.92,47.81,47.86,72500.0,38.4646,38.5289,38.4404,38.4806,72500.0
2006-02-03 09:30:00,47.8,47.86,47.56,47.85,47300.0,38.4324,38.4806,38.2394,38.4726,47300.0
2006-02-03 09:40:00,47.85,48.04,47.8,48.04,42000.0,38.4726,38.6254,38.4324,38.6254,42000.0
2006-02-03 09:50:00,48.04,48.04,47.64,47.66,51900.0,38.6254,38.6254,38.3037,38.3198,51900.0
2006-02-03 10:00:00,47.69,47.74,47.55,47.65,49100.0,38.3439,38.3842,38.2314,38.3118,49100.0
2006-02-03 10:10:00,47.66,47.9,47.65,47.9,35800.0,38.3198,38.5128,38.3118,38.5128,35800.0
2006-02-03 10:20:00,47.89,47.95,47.68,47.69,32000.0,38.5048,38.553,38.3359,38.3439,32000.0
2006-02-03 10:30:00,47.73,47.74,47.52,47.67,25700.0,38.3761,38.3842,38.2073,38.3279,25700.0
2006-02-03 10:40:00,47.72,47.78,47.62,47.77,28400.0,38.3681,38.4163,38.2877,38.4083,28400.0
2006-02-03 10:50:00,47.76,47.88,47.7,47.7,22400.0,38.4002,38.4967,38.352,38.352,22400.0
2006-02-03 11:00:00,47.7,47.74,47.59,47.61,19900.0,38.352,38.3842,38.2635,38.2796,19900.0
2006-02-03 11:10:00,47.65,47.67,47.54,47.58,16000.0,38.3118,38.3279,38.2233,38.2555,16000.0
2006-02-03 11:20:00,47.57,47.57,47.46,47.49,22900.0,38.2475,38.2475,38.159,38.1831,22900.0
2006-02-03 11:30:00,47.46,47.49,47.36,47.48,45200.0,38.159,38.1831,38.0786,38.1751,45200.0
2006-02-03 11:40:00,47.46,47.6,47.37,47.44,14400.0,38.159,38.2716,38.0867,38.1429,14400.0
2006-02-03 11:50:00,47.44,47.59,47.44,47.57,11700.0,38.1429,38.2635,38.1429,38.2475,11700.0
2006-02-03 12:00:00,47.56,47.58,47.51,47.51,14600.0,38.2394,38.2555,38.1992,38.1992,14600.0
2006-02-03 12:10:00,47.51,47.59,47.45,47.55,23500.0,38.1992,38.2635,38.151,38.2314,23500.0
2006-02-03 12:20:00,47.55,47.65,47.55,47.62,23400.0,38.2314,38.3118,38.2314,38.2877,23400.0
2006-02-03 12:30:00,47.65,47.68,47.6,47.64,16500.0,38.3118,38.3359,38.2716,38.3037,16500.0
2006-02-03 12:40:00,47.64,47.72,47.63,47.69,18800.0,38.3037,38.3681,38.2957,38.3439,18800.0
2006-02-03 12:50:00,47.69,47.77,47.56,47.59,34900.0,38.3439,38.4083,38.2394,38.2635,34900.0
2006-02-03 13:00:00,47.6,47.8,47.6,47.77,15100.0,38.2716,38.4324,38.2716,38.4083,15100.0
2006-02-03 13:10:00,47.78,47.86,47.7,47.83,29400.0,38.4163,38.4806,38.352,38.4565,29400.0
2006-02-03 13:20:00,47.84,47.89,47.78,47.82,48600.0,38.4646,38.5048,38.4163,38.4485,48600.0
2006-02-03 13:30:00,47.82,47.9,47.78,47.78,29900.0,38.4485,38.5128,38.4163,38.4163,29900.0
2006-02-03 13:40:00,47.8,47.84,47.71,47.74,12600.0,38.4324,38.4646,38.36,38.3842,12600.0
2006-02-03 13:50:00,47.74,47.76,47.62,47.66,12000.0,38.3842,38.4002,38.2877,38.3198,12000.0
2006-02-03 14:00:00,47.65,47.67,47.56,47.56,12500.0,38.3118,38.3279,38.2394,38.2394,12500.0
2006-02-03 14:10:00,47.6,47.61,47.39,47.41,20300.0,38.2716,38.2796,38.1027,38.1188,20300.0
2006-02-03 14:20:00,47.41,47.42,47.33,47.41,107600.0,38.1188,38.1269,38.0545,38.1188,107600.0
2006-02-03 14:30:00,47.4,47.45,47.3,47.4,66900.0,38.1108,38.151,38.0304,38.1108,66900.0
2006-02-03 14:40:00,47.4,47.43,47.28,47.36,20700.0,38.1108,38.1349,38.0143,38.0786,20700.0
2006-02-03 14:50:00,47.35,47.35,47.2,47.21,26300.0,38.0706,38.0706,37.95,37.958,26300.0
2006-02-03 15:00:00,47.22,47.4,47.21,47.4,44900.0,37.9661,38.1108,37.958,38.1108,44900.0
2006-02-03 15:10:00,47.4,47.4,47.24,47.28,25400.0,38.1108,38.1108,37.9821,38.0143,25400.0
2006-02-03 15:20:00,47.27,47.3,47.2,47.24,34200.0,38.0063,38.0304,37.95,37.9821,34200.0
2006-02-03 15:30:00,47.23,47.24,47.05,47.06,68200.0,37.9741,37.9821,37.8294,37.8374,68200.0
2006-02-03 15:40:00,47.05,47.07,46.97,47.06,102700.0,37.8294,37.8455,37.7651,37.8374,102700.0
2006-02-03 15:50:00,47.06,47.1,47.0,47.1,78200.0,37.8374,37.8696,37.7892,37.8696,78200.0
2006-02-06 09:30:00,46.95,46.98,46.6,46.72,65400.0,37.749,37.7731,37.4676,37.564,65400.0
2006-02-06 09:40:00,46.74,46.87,46.69,46.87,41000.0,37.5801,37.6846,37.5399,37.6846,41000.0
2006-02-06 09:50:00,46.86,46.95,46.81,46.81,34300.0,37.6766,37.749,37.6364,37.6364,34300.0
2006-02-06 10:00:00,46.83,47.2,46.83,47.16,75400.0,37.6525,37.95,37.6525,37.9178,75400.0
2006-02-06 10:10:00,47.17,47.17,46.89,46.92,37700.0,37.9259,37.9259,37.7007,37.7248,37700.0
2006-02-06 10:20:00,46.89,46.97,46.81,46.83,21600.0,37.7007,37.7651,37.6364,37.6525,21600.0
2006-02-06 10:30:00,46.83,46.89,46.79,46.81,30200.0,37.6525,37.7007,37.6203,37.6364,30200.0
2006-02-06 10:40:00,46.81,46.88,46.77,46.83,19300.0,37.6364,37.6927,37.6042,37.6525,19300.0
2006-02-06 10:50:00,46.82,46.82,46.77,46.78,29100.0,37.6444,37.6444,37.6042,37.6123,29100.0
2006-02-06 11:00:00,46.79,46.97,46.79,46.93,37100.0,37.6203,37.7651,37.6203,37.7329,37100.0
2006-02-06 11:10:00,46.93,46.93,46.84,46.84,11800.0,37.7329,37.7329,37.6605,37.6605,11800.0
2006-02-06 11:20:00,46.84,46.92,46.82,46.83,17400.0,37.6605,37.7248,37.6444,37.6525,17400.0
2006-02-06 11:30:00,46.83,46.87,46.77,46.84,24400.0,37.6525,37.6846,37.6042,37.6605,24400.0
2006-02-06 11:40:00,46.84,46.89,46.77,46.82,14600.0,37.6605,37.7007,37.6042,37.6444,14600.0
2006-02-06 11:50:00,46.82,46.89,46.77,46.8,15700.0,37.6444,37.7007,37.6042,37.6284,15700.0
2006-02-06 12:00:00,46.81,46.89,46.78,46.83,12300.0,37.6364,37.7007,37.6123,37.6525,12300.0
2006-02-06 12:10:00,46.82,46.83,46.75,46.76,12900.0,37.6444,37.6525,37.5882,37.5962,12900.0
2006-02-06 12:20:00,46.75,46.87,46.68,46.87,39900.0,37.5882,37.6846,37.5319,37.6846,39900.0
2006-02-06 12:30:00,46.87,46.88,46.76,46.78,28800.0,37.6846,37.6927,37.5962,37.6123,28800.0
2006-02-06 12:40:00,46.79,46.81,46.76,46.78,7900.0,37.6203,37.6364,37.5962,37.6123,7900.0
2006-02-06 12:50:00,46.79,46.88,46.78,46.83,45500.0,37.6203,37.6927,37.6123,37.6525,45500.0
2006-02-06 13:00:00,46.83,46.88,46.82,46.83,18500.0,37.6525,37.6927,37.6444,37.6525,18500.0
2006-02-06 13:10:00,46.84,46.91,46.79,46.81,16400.0,37.6605,37.7168,37.6203,37.6364,16400.0
2006-02-06 13:20:00,46.8,46.8,46.71,46.76,17200.0,37.6284,37.6284,37.556,37.5962,17200.0
2006-02-06 13:30:00,46.76,46.83,46.75,46.82,14900.0,37.5962,37.6525,37.5882,37.6444,14900.0
2006-02-06 13:40:00,46.83,46.9,46.8,46.85,22400.0,37.6525,37.7088,37.6284,37.6686,22400.0
2006-02-06 13:50:00,46.83,46.91,46.78,46.78,35900.0,37.6525,37.7168,37.6123,37.6123,35900.0
2006-02-06 14:00:00,46.83,46.83,46.73,46.78,24700.0,37.6525,37.6525,37.5721,37.6123,24700.0
2006-02-06 14:10:00,46.79,46.82,46.75,46.77,14800.0,37.6203,37.6444,37.5882,37.6042,14800.0
2006-02-06 14:20:00,46.77,46.82,46.77,46.8,11000.0,37.6042,37.6444,37.6042,37.6284,11000.0
2006-02-06 14:30:00,46.8,46.93,46.78,46.91,24500.0,37.6284,37.7329,37.6123,37.7168,24500.0
2006-02-06 14:40:00,46.92,46.93,46.85,46.85,13800.0,37.7248,37.7329,37.6686,37.6686,13800.0
2006-02-06 14:50:00,46.85,46.93,46.76,46.84,55600.0,37.6686,37.7329,37.5962,37.6605,55600.0
2006-02-06 15:00:00,46.83,46.91,46.81,46.82,27300.0,37.6525,37.7168,37.6364,37.6444,27300.0
2006-02-06 15:10:00,46.82,46.9,46.78,46.79,22700.0,37.6444,37.7088,37.6123,37.6203,22700.0
2006-02-06 15:20:00,46.79,46.82,46.79,46.79,18100.0,37.6203,37.6444,37.6203,37.6203,18100.0
2006-02-06 15:30:00,46.79,46.94,46.71,46.73,49200.0,37.6203,37.7409,37.556,37.5721,49200.0
2006-02-06 15:40:00,46.77,46.95,46.75,46.91,47000.0,37.6042,37.749,37.5882,37.7168,47000.0
2006-02-06 15:50:00,46.92,46.93,46.81,46.85,33400.0,37.7248,37.7329,37.6364,37.6686,33400.0
2006-02-07 09:30:00,47.15,47.7,47.15,47.65,194200.0,37.9098,38.352,37.9098,38.3118,194200.0
2006-02-07 09:40:00,47.68,48.16,47.66,47.93,93800.0,38.3359,38.7218,38.3198,38.5369,93800.0
2006-02-07 09:50:00,47.87,48.18,47.83,48.15,158300.0,38.4887,38.7379,38.4565,38.7138,158300.0
2006-02-07 10:00:00,48.08,48.13,47.87,47.87,51400.0,38.6575,38.6977,38.4887,38.4887,51400.0
2006-02-07 10:10:00,47.85,47.87,47.62,47.66,33200.0,38.4726,38.4887,38.2877,38.3198,33200.0
2006-02-07 10:20:00,47.65,47.76,47.51,47.54,40400.0,38.3118,38.4002,38.1992,38.2233,40400.0
2006-02-07 10:30:00,47.53,47.59,47.44,47.48,46000.0,38.2153,38.2635,38.1429,38.1751,46000.0
2006-02-07 10:40:00,47.51,47.51,47.16,47.24,65800.0,38.1992,38.1992,37.9178,37.9821,65800.0
2006-02-07 10:50:00,47.2,47.2,47.04,47.08,43300.0,37.95,37.95,37.8213,37.8535,43300.0
2006-02-07 11:00:00,47.06,47.27,47.06,47.21,31000.0,37.8374,38.0063,37.8374,37.958,31000.0
2006-02-07 11:10:00,47.2,47.22,47.02,47.1,25800.0,37.95,37.9661,37.8053,37.8696,25800.0
2006-02-07 11:20:00,47.09,47.26,47.08,47.25,21300.0,37.8615,37.9982,37.8535,37.9902,21300.0
2006-02-07 11:30:00,47.26,47.36,47.26,47.26,15500.0,37.9982,38.0786,37.9982,37.9982,15500.0
2006-02-07 11:40:00,47.27,47.38,47.25,47.3,26500.0,38.0063,38.0947,37.9902,38.0304,26500.0
2006-02-07 11:50:00,47.3,47.43,47.23,47.31,45300.0,38.0304,38.1349,37.9741,38.0384,45300.0
2006-02-07 12:00:00,47.31,47.36,47.17,47.24,18900.0,38.0384,38.0786,37.9259,37.9821,18900.0
2006-02-07 12:10:00,47.24,47.24,47.1,47.19,23100.0,37.9821,37.9821,37.8696,37.9419,23100.0
2006-02-07 12:20:00,47.18,47.2,47.09,47.18,68400.0,37.9339,37.95,37.8615,37.9339,68400.0
2006-02-07 12:30:00,47.16,47.23,47.15,47.2,13600.0,37.9178,37.9741,37.9098,37.95,13600.0
2006-02-07 12:40:00,47.19,47.32,47.09,47.31,26800.0,37.9419,38.0465,37.8615,38.0384,26800.0
2006-02-07 12:50:00,47.29,47.31,47.2,47.2,16200.0,38.0223,38.0384,37.95,37.95,16200.0
2006-02-07 13:00:00,47.2,47.2,47.02,47.06,26700.0,37.95,37.95,37.8053,37.8374,26700.0
2006-02-07 13:10:00,47.06,47.15,47.01,47.08,41500.0,37.8374,37.9098,37.7972,37.8535,41500.0
2006-02-07 13:20:00,47.07,47.08,47.0,47.02,20000.0,37.8455,37.8535,37.7892,37.8053,20000.0
2006-02-07 13:30:00,47.01,47.11,47.0,47.11,23200.0,37.7972,37.8776,37.7892,37.8776,23200.0
2006-02-07 13:40:00,47.08,47.18,47.06,47.08,32000.0,37.8535,37.9339,37.8374,37.8535,32000.0
2006-02-07 13:50:00,47.08,47.12,47.03,47.04,37200.0,37.8535,37.8857,37.8133,37.8213,37200.0
2006-02-07 14:00:00,47.03,47.12,46.97,47.08,64700.0,37.8133,37.8857,37.7651,37.8535,64700.0
2006-02-07 14:10:00,47.06,47.15,47.04,47.13,27700.0,37.8374,37.9098,37.8213,37.8937,27700.0
2006-02-07 14:20:00,47.14,47.27,47.08,47.2,37500.0,37.9017,38.0063,37.8535,37.95,37500.0
2006-02-07 14:30:00,47.21,47.33,47.2,47.23,31200.0,37.958,38.0545,37.95,37.9741,31200.0
2006-02-07 14:40:00,47.23,47.25,47.12,47.14,23000.0,37.9741,37.9902,37.8857,37.9017,23000.0
2006-02-07 14:50:00,47.13,47.13,46.88,47.02,63500.0,37.8937,37.8937,37.6927,37.8053,63500.0
2006-02-07 15:00:00,47.02,47.07,46.96,46.99,31900.0,37.8053,37.8455,37.757,37.7811,31900.0
2006-02-07 15:10:00,47.01,47.05,46.93,46.96,46400.0,37.7972,37.8294,37.7329,37.757,46400.0
2006-02-07 15:20:00,46.96,47.04,46.94,46.94,34400.0,37.757,37.8213,37.7409,37.7409,34400.0
2006-02-07 15:30:00,46.96,47.05,46.9,47.05,67900.0,37.757,37.8294,37.7088,37.8294,67900.0
2006-02-07 15:40:00,47.05,47.31,46.94,47.22,120300.0,37.8294,38.0384,37.7409,37.9661,120300.0
2006-02-07 15:50:00,47.23,47.32,47.2,47.26,150800.0,37.9741,38.0465,37.95,37.9982,150800.0
2006-02-08 09:30:00,47.47,47.47,47.16,47.27,75200.0,38.1671,38.1671,37.9178,38.0063,75200.0
2006-02-08 09:40:00,47.27,47.58,47.27,47.4,57300.0,38.0063,38.2555,38.0063,38.1108,57300.0
2006-02-08 09:50:00,47.37,47.49,47.35,47.42,53400.0,38.0867,38.1831,38.0706,38.1269,53400.0
2006-02-08 10:00:00,47.43,47.61,47.4,47.54,35200.0,38.1349,38.2796,38.1108,38.2233,35200.0
2006-02-08 10:10:00,47.52,47.56,47.45,47.51,36000.0,38.2073,38.2394,38.151,38.1992,36000.0
2006-02-08 10:20:00,47.51,47.81,47.51,47.81,46700.0,38.1992,38.4404,38.1992,38.4404,46700.0
2006-02-08 10:30:00,47.81,47.98,47.71,47.79,37200.0,38.4404,38.5771,38.36,38.4244,37200.0
2006-02-08 10:40:00,47.78,47.78,47.46,47.49,52700.0,38.4163,38.4163,38.159,38.1831,52700.0
2006-02-08 10:50:00,47.46,47.55,47.45,47.51,19200.0,38.159,38.2314,38.151,38.1992,19200.0
2006-02-08 11:00:00,47.5,47.59,47.46,47.48,27900.0,38.1912,38.2635,38.159,38.1751,27900.0
2006-02-08 11:10:00,47.45,47.48,47.31,47.38,31000.0,38.151,38.1751,38.0384,38.0947,31000.0
2006-02-08 11:20:00,47.4,47.42,47.32,47.35,15400.0,38.1108,38.1269,38.0465,38.0706,15400.0
2006-02-08 11:30:00,47.34,47.34,47.15,47.16,22600.0,38.0625,38.0625,37.9098,37.9178,22600.0
2006-02-08 11:40:00,47.17,47.25,47.14,47.23,86800.0,37.9259,37.9902,37.9017,37.9741,86800.0
2006-02-08 11:50:00,47.23,47.33,47.23,47.26,35700.0,37.9741,38.0545,37.9741,37.9982,35700.0
2006-02-08 12:00:00,47.26,47.35,47.21,47.3,52400.0,37.9982,38.0706,37.958,38.0304,52400.0
2006-02-08 12:10:00,47.27,47.37,47.27,47.34,24900.0,38.0063,38.0867,38.0063,38.0625,24900.0
2006-02-08 12:20:00,47.32,47.45,47.32,47.44,12400.0,38.0465,38.151,38.0465,38.1429,12400.0
2006-02-08 12:30:00,47.43,47.5,47.41,47.44,25100.0,38.1349,38.1912,38.1188,38.1429,25100.0
2006-02-08 12:40:00,47.42,47.5,47.42,47.47,17600.0,38.1269,38.1912,38.1269,38.1671,17600.0
2006-02-08 12:50:00,47.47,47.47,47.4,47.45,13800.0,38.1671,38.1671,38.1108,38.151,13800.0
2006-02-08 13:00:00,47.45,47.55,47.42,47.44,30000.0,38.151,38.2314,38.1269,38.1429,30000.0
2006-02-08 13:10:00,47.44,47.65,47.43,47.58,72200.0,38.1429,38.3118,38.1349,38.2555,72200.0
2006-02-08 13:20:00,47.57,47.59,47.55,47.58,12800.0,38.2475,38.2635,38.2314,38.2555,12800.0
2006-02-08 13:30:00,47.59,47.62,47.53,47.58,25600.0,38.2635,38.2877,38.2153,38.2555,25600.0
2006-02-08 13:40:00,47.61,47.63,47.58,47.63,12800.0,38.2796,38.2957,38.2555,38.2957,12800.0
2006-02-08 13:50:00,47.61,47.64,47.58,47.64,21900.0,38.2796,38.3037,38.2555,38.3037,21900.0
2006-02-08 14:00:00,47.61,47.67,47.59,47.6,21400.0,38.2796,38.3279,38.2635,38.2716,21400.0
2006-02-08 14:10:00,47.61,47.61,47.38,47.38,15300.0,38.2796,38.2796,38.0947,38.0947,15300.0
2006-02-08 14:20:00,47.38,47.44,47.37,47.44,24800.0,38.0947,38.1429,38.0867,38.1429,24800.0
2006-02-08 14:30:00,47.44,47.49,47.37,47.43,18600.0,38.1429,38.1831,38.0867,38.1349,18600.0
2006-02-08 14:40:00,47.46,47.52,47.46,47.51,9000.0,38.159,38.2073,38.159,38.1992,9000.0
2006-02-08 14:50:00,47.51,47.65,47.51,47.59,29500.0,38.1992,38.3118,38.1992,38.2635,29500.0
2006-02-08 15:00:00,47.59,47.79,47.57,47.78,27200.0,38.2635,38.4244,38.2475,38.4163,27200.0
2006-02-08 15:10:00,47.75,47.82,47.68,47.81,25800.0,38.3922,38.4485,38.3359,38.4404,25800.0
2006-02-08 15:20:00,47.81,47.9,47.79,47.88,48500.0,38.4404,38.5128,38.4244,38.4967,48500.0
2006-02-08 15:30:00,47.88,48.0,47.78,47.9,89600.0,38.4967,38.5932,38.4163,38.5128,89600.0
2006-02-08 15:40:00,47.92,47.93,47.83,47.87,53400.0,38.5289,38.5369,38.4565,38.4887,53400.0
2006-02-08 15:50:00,47.85,48.0,47.85,47.93,111700.0,38.4726,38.5932,38.4726,38.5369,111700.0
2006-02-09 09:30:00,48.0,48.0,47.39,47.6,45500.0,38.5932,38.5932,38.1027,38.2716,45500.0
2006-02-09 09:40:00,47.6,47.95,47.58,47.94,29800.0,38.2716,38.553,38.2555,38.545,29800.0
2006-02-09 09:50:00,47.93,47.93,47.77,47.86,67400.0,38.5369,38.5369,38.4083,38.4806,67400.0
2006-02-09 10:00:00,47.88,48.07,47.76,47.95,56400.0,38.4967,38.6495,38.4002,38.553,56400.0
2006-02-09 10:10:00,47.99,48.05,47.94,47.98,23100.0,38.5852,38.6334,38.545,38.5771,23100.0
2006-02-09 10:20:00,47.98,48.0,47.86,47.86,29500.0,38.5771,38.5932,38.4806,38.4806,29500.0
2006-02-09 10:30:00,47.86,47.92,47.68,47.68,46600.0,38.4806,38.5289,38.3359,38.3359,46600.0
2006-02-09 10:40:00,47.69,47.74,47.48,47.57,43300.0,38.3439,38.3842,38.1751,38.2475,43300.0
2006-02-09 10:50:00,47.56,47.72,47.5,47.6,45400.0,38.2394,38.3681,38.1912,38.2716,45400.0
2006-02-09 11:00:00,47.62,47.76,47.62,47.66,62000.0,38.2877,38.4002,38.2877,38.3198,62000.0
2006-02-09 11:10:00,47.64,47.8,47.64,47.75,13200.0,38.3037,38.4324,38.3037,38.3922,13200.0
2006-02-09 11:20:00,47.79,47.89,47.79,47.83,12500.0,38.4244,38.5048,38.4244,38.4565,12500.0
2006-02-09 11:30:00,47.83,47.84,47.7,47.73,14500.0,38.4565,38.4646,38.352,38.3761,14500.0
2006-02-09 11:40:00,47.73,47.74,47.66,47.7,37400.0,38.3761,38.3842,38.3198,38.352,37400.0
2006-02-09 11:50:00,47.71,47.94,47.7,47.92,33400.0,38.36,38.545,38.352,38.5289,33400.0
2006-02-09 12:00:00,47.94,47.97,47.85,47.86,20100.0,38.545,38.5691,38.4726,38.4806,20100.0
2006-02-09 12:10:00,47.86,47.98,47.85,47.96,10600.0,38.4806,38.5771,38.4726,38.561,10600.0
2006-02-09 12:20:00,47.98,48.03,47.86,47.92,26500.0,38.5771,38.6173,38.4806,38.5289,26500.0
2006-02-09 12:30:00,47.89,47.95,47.89,47.95,13700.0,38.5048,38.553,38.5048,38.553,13700.0
2006-02-09 12:40:00,47.96,48.0,47.9,47.99,41400.0,38.561,38.5932,38.5128,38.5852,41400.0
2006-02-09 12:50:00,48.0,48.01,47.89,47.89,12900.0,38.5932,38.6012,38.5048,38.5048,12900.0
2006-02-09 13:00:00,47.91,48.0,47.9,47.92,12600.0,38.5208,38.5932,38.5128,38.5289,12600.0
2006-02-09 13:10:00,47.91,47.91,47.86,47.86,20800.0,38.5208,38.5208,38.4806,38.4806,20800.0
2006-02-09 13:20:00,47.88,47.93,47.84,47.93,36000.0,38.4967,38.5369,38.4646,38.5369,36000.0
2006-02-09 13:30:00,47.93,48.01,47.88,47.99,43700.0,38.5369,38.6012,38.4967,38.5852,43700.0
2006-02-09 13:40:00,47.99,48.21,47.98,48.1,67000.0,38.5852,38.762,38.5771,38.6736,67000.0
2006-02-09 13:50:00,48.05,48.17,48.0,48.17,32600.0,38.6334,38.7299,38.5932,38.7299,32600.0
2006-02-09 14:00:00,48.16,48.22,47.96,47.99,45200.0,38.7218,38.7701,38.561,38.5852,45200.0
2006-02-09 14:10:00,48.0,48.04,47.92,48.03,38300.0,38.5932,38.6254,38.5289,38.6173,38300.0
2006-02-09 14:20:00,48.03,48.06,48.01,48.05,11500.0,38.6173,38.6414,38.6012,38.6334,11500.0
2006-02-09 14:30:00,48.02,48.08,48.01,48.07,32300.0,38.6093,38.6575,38.6012,38.6495,32300.0
2006-02-09 14:40:00,48.06,48.1,48.02,48.08,21300.0,38.6414,38.6736,38.6093,38.6575,21300.0
2006-02-09 14:50:00,48.08,48.19,48.07,48.17,20000.0,38.6575,38.746,38.6495,38.7299,20000.0
2006-02-09 15:00:00,48.17,48.17,48.1,48.13,34800.0,38.7299,38.7299,38.6736,38.6977,34800.0
2006-02-09 15:10:00,48.13,48.15,48.09,48.15,23800.0,38.6977,38.7138,38.6656,38.7138,23800.0
2006-02-09 15:20:00,48.13,48.2,48.06,48.17,42600.0,38.6977,38.754,38.6414,38.7299,42600.0
2006-02-09 15:30:00,48.15,48.17,47.89,47.92,62900.0,38.7138,38.7299,38.5048,38.5289,62900.0
2006-02-09 15:40:00,47.93,47.93,47.77,47.87,36900.0,38.5369,38.5369,38.4083,38.4887,36900.0
2006-02-09 15:50:00,47.88,47.91,47.75,47.75,50200.0,38.4967,38.5208,38.3922,38.3922,50200.0
2006-02-10 09:30:00,48.1,48.11,47.91,47.97,40000.0,38.6736,38.6816,38.5208,38.5691,40000.0
2006-02-10 09:40:00,47.93,48.07,47.9,47.91,15300.0,38.5369,38.6495,38.5128,38.5208,15300.0
2006-02-10 09:50:00,47.91,48.03,47.89,47.89,15500.0,38.5208,38.6173,38.5048,38.5048,15500.0
2006-02-10 10:00:00,47.9,47.94,47.66,47.68,26900.0,38.5128,38.545,38.3198,38.3359,26900.0
2006-02-10 10:10:00,47.68,47.69,47.51,47.55,22800.0,38.3359,38.3439,38.1992,38.2314,22800.0
2006-02-10 10:20:00,47.55,47.61,47.51,47.61,22000.0,38.2314,38.2796,38.1992,38.2796,22000.0
2006-02-10 10:30:00,47.6,47.61,47.3,47.33,36300.0,38.2716,38.2796,38.0304,38.0545,36300.0
2006-02-10 10:40:00,47.34,47.42,47.3,47.33,50300.0,38.0625,38.1269,38.0304,38.0545,50300.0
2006-02-10 10:50:00,47.33,47.41,47.33,47.39,10700.0,38.0545,38.1188,38.0545,38.1027,10700.0
2006-02-10 11:00:00,47.39,47.51,47.32,47.43,30100.0,38.1027,38.1992,38.0465,38.1349,30100.0
2006-02-10 11:10:00,47.45,47.47,47.39,47.39,13100.0,38.151,38.1671,38.1027,38.1027,13100.0
2006-02-10 11:20:00,47.39,47.5,47.27,47.28,25000.0,38.1027,38.1912,38.0063,38.0143,25000.0
2006-02-10 11:30:00,47.26,47.33,47.22,47.31,14800.0,37.9982,38.0545,37.9661,38.0384,14800.0
2006-02-10 11:40:00,47.33,47.45,47.33,47.44,7400.0,38.0545,38.151,38.0545,38.1429,7400.0
2006-02-10 11:50:00,47.45,47.45,47.39,47.41,7200.0,38.151,38.151,38.1027,38.1188,7200.0
2006-02-10 12:00:00,47.4,47.47,47.37,47.44,14600.0,38.1108,38.1671,38.0867,38.1429,14600.0
2006-02-10 12:10:00,47.45,47.47,47.41,47.45,76200.0,38.151,38.1671,38.1188,38.151,76200.0
2006-02-10 12:20:00,47.45,47.5,47.37,47.37,11000.0,38.151,38.1912,38.0867,38.0867,11000.0
2006-02-10 12:30:00,47.37,47.46,47.36,47.44,18200.0,38.0867,38.159,38.0786,38.1429,18200.0
2006-02-10 12:40:00,47.45,47.46,47.41,47.42,9000.0,38.151,38.159,38.1188,38.1269,9000.0
2006-02-10 12:50:00,47.44,47.44,47.42,47.44,15800.0,38.1429,38.1429,38.1269,38.1429,15800.0
2006-02-10 13:00:00,47.44,47.47,47.41,47.42,18000.0,38.1429,38.1671,38.1188,38.1269,18000.0
2006-02-10 13:10:00,47.43,47.5,47.43,47.48,9100.0,38.1349,38.1912,38.1349,38.1751,9100.0
2006-02-10 13:20:00,47.49,47.49,47.38,47.42,9800.0,38.1831,38.1831,38.0947,38.1269,9800.0
2006-02-10 13:30:00,47.39,47.47,47.39,47.46,8900.0,38.1027,38.1671,38.1027,38.159,8900.0
2006-02-10 13:40:00,47.47,47.48,47.38,47.38,7900.0,38.1671,38.1751,38.0947,38.0947,7900.0
2006-02-10 13:50:00,47.39,47.42,47.39,47.42,8700.0,38.1027,38.1269,38.1027,38.1269,8700.0
2006-02-10 14:00:00,47.43,47.55,47.41,47.52,12500.0,38.1349,38.2314,38.1188,38.2073,12500.0
2006-02-10 14:10:00,47.51,47.54,47.36,47.37,17800.0,38.1992,38.2233,38.0786,38.0867,17800.0
2006-02-10 14:20:00,47.36,47.41,47.31,47.4,9800.0,38.0786,38.1188,38.0384,38.1108,9800.0
2006-02-10 14:30:00,47.39,47.51,47.28,47.47,40700.0,38.1027,38.1992,38.0143,38.1671,40700.0
2006-02-10 14:40:00,47.48,47.6,47.46,47.58,24200.0,38.1751,38.2716,38.159,38.2555,24200.0
2006-02-10 14:50:00,47.6,47.63,47.45,47.5,38500.0,38.2716,38.2957,38.151,38.1912,38500.0
2006-02-10 15:00:00,47.53,47.62,47.52,47.62,19500.0,38.2153,38.2877,38.2073,38.2877,19500.0
2006-02-10 15:10:00,47.62,47.79,47.62,47.74,18900.0,38.2877,38.4244,38.2877,38.3842,18900.0
2006-02-10 15:20:00,47.74,47.81,47.65,47.66,18500.0,38.3842,38.4404,38.3118,38.3198,18500.0
2006-02-10 15:30:00,47.66,47.66,47.55,47.59,23300.0,38.3198,38.3198,38.2314,38.2635,23300.0
2006-02-10 15:40:00,47.56,47.65,47.56,47.64,17400.0,38.2394,38.3118,38.2394,38.3037,17400.0
2006-02-10 15:50:00,47.65,47.7,47.64,47.66,31300.0,38.3118,38.352,38.3037,38.3198,31300.0
2006-02-13 09:30:00,47.36,47.45,47.28,47.44,34600.0,38.0786,38.151,38.0143,38.1429,34600.0
2006-02-13 09:40:00,47.44,47.5,47.37,47.44,33700.0,38.1429,38.1912,38.0867,38.1429,33700.0
2006-02-13 09:50:00,47.43,47.56,47.29,47.33,29200.0,38.1349,38.2394,38.0223,38.0545,29200.0
2006-02-13 10:00:00,47.28,47.3,47.17,47.28,23300.0,38.0143,38.0304,37.9259,38.0143,23300.0
2006-02-13 10:10:00,47.28,47.33,47.25,47.28,7300.0,38.0143,38.0545,37.9902,38.0143,7300.0
2006-02-13 10:20:00,47.27,47.29,47.15,47.23,17600.0,38.0063,38.0223,37.9098,37.9741,17600.0
2006-02-13 10:30:00,47.24,47.4,47.18,47.37,12100.0,37.9821,38.1108,37.9339,38.0867,12100.0
2006-02-13 10:40:00,47.38,47.38,47.28,47.3,12300.0,38.0947,38.0947,38.0143,38.0304,12300.0
2006-02-13 10:50:00,47.34,47.42,47.25,47.28,12600.0,38.0625,38.1269,37.9902,38.0143,12600.0
2006-02-13 11:00:00,47.28,47.42,47.23,47.42,25900.0,38.0143,38.1269,37.9741,38.1269,25900.0
2006-02-13 11:10:00,47.41,47.45,47.39,47.45,31200.0,38.1188,38.151,38.1027,38.151,31200.0
2006-02-13 11:20:00,47.45,47.48,47.41,47.46,4600.0,38.151,38.1751,38.1188,38.159,4600.0
2006-02-13 11:30:00,47.47,47.48,47.43,47.44,4500.0,38.1671,38.1751,38.1349,38.1429,4500.0
2006-02-13 11:40:00,47.45,47.46,47.37,47.46,14100.0,38.151,38.159,38.0867,38.159,14100.0
2006-02-13 11:50:00,47.44,47.44,47.35,47.42,14300.0,38.1429,38.1429,38.0706,38.1269,14300.0
2006-02-13 12:00:00,47.42,47.47,47.32,47.4,12100.0,38.1269,38.1671,38.0465,38.1108,12100.0
2006-02-13 12:10:00,47.41,47.45,47.33,47.42,13300.0,38.1188,38.151,38.0545,38.1269,13300.0
2006-02-13 12:20:00,47.42,47.43,47.38,47.41,9200.0,38.1269,38.1349,38.0947,38.1188,9200.0
2006-02-13 12:30:00,47.39,47.41,47.37,47.4,9400.0,38.1027,38.1188,38.0867,38.1108,9400.0
2006-02-13 12:40:00,47.4,47.4,47.24,47.29,21300.0,38.1108,38.1108,37.9821,38.0223,21300.0
2006-02-13 12:50:00,47.3,47.37,47.3,47.35,8200.0,38.0304,38.0867,38.0304,38.0706,8200.0
2006-02-13 13:00:00,47.34,47.37,47.26,47.28,12000.0,38.0625,38.0867,37.9982,38.0143,12000.0
2006-02-13 13:10:00,47.28,47.29,47.22,47.25,25800.0,38.0143,38.0223,37.9661,37.9902,25800.0
2006-02-13 13:20:00,47.26,47.29,47.21,47.25,17300.0,37.9982,38.0223,37.958,37.9902,17300.0
2006-02-13 13:30:00,47.26,47.26,47.14,47.23,16300.0,37.9982,37.9982,37.9017,37.9741,16300.0
2006-02-13 13:40:00,47.24,47.36,47.18,47.34,20000.0,37.9821,38.0786,37.9339,38.0625,20000.0
2006-02-13 13:50:00,47.34,47.37,47.27,47.28,12300.0,38.0625,38.0867,38.0063,38.0143,12300.0
2006-02-13 14:00:00,47.27,47.33,47.25,47.3,13300.0,38.0063,38.0545,37.9902,38.0304,13300.0
2006-02-13 14:10:00,47.26,47.33,47.25,47.27,12100.0,37.9982,38.0545,37.9902,38.0063,12100.0
2006-02-13 14:20:00,47.27,47.39,47.26,47.38,13000.0,38.0063,38.1027,37.9982,38.0947,13000.0
2006-02-13 14:30:00,47.38,47.4,47.32,47.35,11300.0,38.0947,38.1108,38.0465,38.0706,11300.0
2006-02-13 14:40:00,47.35,47.39,47.2,47.2,23200.0,38.0706,38.1027,37.95,37.95,23200.0
2006-02-13 14:50:00,47.21,47.23,47.05,47.08,28700.0,37.958,37.9741,37.8294,37.8535,28700.0
2006-02-13 15:00:00,47.07,47.2,47.02,47.19,26000.0,37.8455,37.95,37.8053,37.9419,26000.0
2006-02-13 15:10:00,47.2,47.32,47.19,47.3,15600.0,37.95,38.0465,37.9419,38.0304,15600.0
2006-02-13 15:20:00,47.28,47.31,47.15,47.15,47300.0,38.0143,38.0384,37.9098,37.9098,47300.0
2006-02-13 15:30:00,47.19,47.25,47.18,47.22,35600.0,37.9419,37.9902,37.9339,37.9661,35600.0
2006-02-13 15:40:00,47.22,47.36,47.19,47.29,31700.0,37.9661,38.0786,37.9419,38.0223,31700.0
2006-02-13 15:50:00,47.29,47.38,47.22,47.31,33000.0,38.0223,38.0947,37.9661,38.0384,33000.0
2006-02-14 09:30:00,47.4,47.5,47.28,47.5,36900.0,38.1108,38.1912,38.0143,38.1912,36900.0
2006-02-14 09:40:00,47.44,47.48,47.28,47.36,24200.0,38.1429,38.1751,38.0143,38.0786,24200.0
2006-02-14 09:50:00,47.36,47.47,47.29,47.45,16800.0,38.0786,38.1671,38.0223,38.151,16800.0
2006-02-14 10:00:00,47.43,47.54,47.3,47.33,30400.0,38.1349,38.2233,38.0304,38.0545,30400.0
2006-02-14 10:10:00,47.33,47.46,47.26,47.39,30900.0,38.0545,38.159,37.9982,38.1027,30900.0
2006-02-14 10:20:00,47.36,47.46,47.27,47.36,28800.0,38.0786,38.159,38.0063,38.0786,28800.0
2006-02-14 10:30:00,47.39,47.39,47.2,47.22,34400.0,38.1027,38.1027,37.95,37.9661,34400.0
2006-02-14 10:40:00,47.22,47.4,47.19,47.33,23300.0,37.9661,38.1108,37.9419,38.0545,23300.0
2006-02-14 10:50:00,47.31,47.39,47.26,47.37,25300.0,38.0384,38.1027,37.9982,38.0867,25300.0
2006-02-14 11:00:00,47.37,47.44,47.32,47.34,32000.0,38.0867,38.1429,38.0465,38.0625,32000.0
2006-02-14 11:10:00,47.34,47.5,47.31,47.48,18800.0,38.0625,38.1912,38.0384,38.1751,18800.0
2006-02-14 11:20:00,47.48,47.62,47.45,47.52,23200.0,38.1751,38.2877,38.151,38.2073,23200.0
2006-02-14 11:30:00,47.53,47.58,47.33,47.46,28000.0,38.2153,38.2555,38.0545,38.159,28000.0
2006-02-14 11:40:00,47.44,47.56,47.44,47.55,20300.0,38.1429,38.2394,38.1429,38.2314,20300.0
2006-02-14 11:50:00,47.55,47.79,47.52,47.77,38200.0,38.2314,38.4244,38.2073,38.4083,38200.0
2006-02-14 12:00:00,47.75,47.95,47.75,47.89,34500.0,38.3922,38.553,38.3922,38.5048,34500.0
2006-02-14 12:10:00,47.92,47.93,47.74,47.8,19700.0,38.5289,38.5369,38.3842,38.4324,19700.0
2006-02-14 12:20:00,47.8,47.81,47.5,47.5,53600.0,38.4324,38.4404,38.1912,38.1912,53600.0
2006-02-14 12:30:00,47.5,47.8,47.38,47.77,21100.0,38.1912,38.4324,38.0947,38.4083,21100.0
2006-02-14 12:40:00,47.77,47.89,47.77,47.86,17000.0,38.4083,38.5048,38.4083,38.4806,17000.0
2006-02-14 12:50:00,47.86,47.94,47.86,47.9,14600.0,38.4806,38.545,38.4806,38.5128,14600.0
2006-02-14 13:00:00,47.92,47.93,47.83,47.85,15800.0,38.5289,38.5369,38.4565,38.4726,15800.0
2006-02-14 13:10:00,47.86,47.94,47.86,47.91,15900.0,38.4806,38.545,38.4806,38.5208,15900.0
2006-02-14 13:20:00,47.91,47.93,47.86,47.87,11000.0,38.5208,38.5369,38.4806,38.4887,11000.0
2006-02-14 13:30:00,47.87,47.89,47.78,47.81,16300.0,38.4887,38.5048,38.4163,38.4404,16300.0
2006-02-14 13:40:00,47.81,47.86,47.79,47.79,9900.0,38.4404,38.4806,38.4244,38.4244,9900.0
2006-02-14 13:50:00,47.79,47.88,47.79,47.86,11200.0,38.4244,38.4967,38.4244,38.4806,11200.0
2006-02-14 14:00:00,47.86,47.92,47.83,47.91,34200.0,38.4806,38.5289,38.4565,38.5208,34200.0
2006-02-14 14:10:00,47.92,48.0,47.92,47.97,19000.0,38.5289,38.5932,38.5289,38.5691,19000.0
2006-02-14 14:20:00,48.0,48.06,47.8,47.82,66600.0,38.5932,38.6414,38.4324,38.4485,66600.0
2006-02-14 14:30:00,47.88,47.98,47.74,47.74,27100.0,38.4967,38.5771,38.3842,38.3842,27100.0
2006-02-14 14:40:00,47.75,47.78,47.63,47.71,31900.0,38.3922,38.4163,38.2957,38.36,31900.0
2006-02-14 14:50:00,47.71,47.78,47.7,47.74,27500.0,38.36,38.4163,38.352,38.3842,27500.0
2006-02-14 15:00:00,47.73,47.79,47.71,47.72,52700.0,38.3761,38.4244,38.36,38.3681,52700.0
2006-02-14 15:10:00,47.71,47.73,47.65,47.68,28200.0,38.36,38.3761,38.3118,38.3359,28200.0
2006-02-14 15:20:00,47.68,47.79,47.67,47.75,31700.0,38.3359,38.4244,38.3279,38.3922,31700.0
2006-02-14 15:30:00,47.74,47.74,47.64,47.71,34700.0,38.3842,38.3842,38.3037,38.36,34700.0
2006-02-14 15:40:00,47.73,47.85,47.73,47.85,38600.0,38.3761,38.4726,38.3761,38.4726,38600.0
2006-02-14 15:50:00,47.85,47.88,47.78,47.79,55700.0,38.4726,38.4967,38.4163,38.4244,55700.0
2006-02-15 09:30:00,47.88,47.88,47.59,47.64,29100.0,38.4967,38.4967,38.2635,38.3037,29100.0
2006-02-15 09:40:00,47.63,47.68,47.37,47.52,46600.0,38.2957,38.3359,38.0867,38.2073,46600.0
2006-02-15 09:50:00,47.5,47.61,47.5,47.56,18500.0,38.1912,38.2796,38.1912,38.2394,18500.0
2006-02-15 10:00:00,47.55,47.57,47.33,47.55,16200.0,38.2314,38.2475,38.0545,38.2314,16200.0
2006-02-15 10:10:00,47.55,47.93,47.55,47.86,34100.0,38.2314,38.5369,38.2314,38.4806,34100.0
2006-02-15 10:20:00,47.9,48.14,47.89,48.0,33600.0,38.5128,38.7058,38.5048,38.5932,33600.0
2006-02-15 10:30:00,48.03,48.12,47.9,47.9,30200.0,38.6173,38.6897,38.5128,38.5128,30200.0
2006-02-15 10:40:00,47.9,48.05,47.82,48.04,24700.0,38.5128,38.6334,38.4485,38.6254,24700.0
2006-02-15 10:50:00,48.04,48.09,47.97,48.02,10400.0,38.6254,38.6656,38.5691,38.6093,10400.0
2006-02-15 11:00:00,48.03,48.03,47.84,47.9,21600.0,38.6173,38.6173,38.4646,38.5128,21600.0
2006-02-15 11:10:00,47.87,47.87,47.68,47.71,17700.0,38.4887,38.4887,38.3359,38.36,17700.0
2006-02-15 11:20:00,47.7,47.76,47.7,47.71,14700.0,38.352,38.4002,38.352,38.36,14700.0
2006-02-15 11:30:00,47.71,47.8,47.66,47.71,39800.0,38.36,38.4324,38.3198,38.36,39800.0
2006-02-15 11:40:00,47.68,47.71,47.61,47.64,7900.0,38.3359,38.36,38.2796,38.3037,7900.0
2006-02-15 11:50:00,47.64,47.74,47.64,47.69,20700.0,38.3037,38.3842,38.3037,38.3439,20700.0
2006-02-15 12:00:00,47.69,47.7,47.58,47.62,7400.0,38.3439,38.352,38.2555,38.2877,7400.0
2006-02-15 12:10:00,47.64,47.7,47.6,47.65,10100.0,38.3037,38.352,38.2716,38.3118,10100.0
2006-02-15 12:20:00,47.65,47.75,47.65,47.68,7700.0,38.3118,38.3922,38.3118,38.3359,7700.0
2006-02-15 12:30:00,47.7,47.71,47.57,47.58,5300.0,38.352,38.36,38.2475,38.2555,5300.0
2006-02-15 12:40:00,47.58,47.67,47.53,47.53,6300.0,38.2555,38.3279,38.2153,38.2153,6300.0
2006-02-15 12:50:00,47.54,47.61,47.49,47.58,24900.0,38.2233,38.2796,38.1831,38.2555,24900.0
2006-02-15 13:00:00,47.54,47.67,47.53,47.59,15900.0,38.2233,38.3279,38.2153,38.2635,15900.0
2006-02-15 13:10:00,47.62,47.72,47.62,47.67,17400.0,38.2877,38.3681,38.2877,38.3279,17400.0
2006-02-15 13:20:00,47.68,47.69,47.57,47.61,12100.0,38.3359,38.3439,38.2475,38.2796,12100.0
2006-02-15 13:30:00,47.58,47.64,47.55,47.64,14900.0,38.2555,38.3037,38.2314,38.3037,14900.0
2006-02-15 13:40:00,47.64,47.77,47.61,47.7,29600.0,38.3037,38.4083,38.2796,38.352,29600.0
2006-02-15 13:50:00,47.68,47.76,47.62,47.64,22600.0,38.3359,38.4002,38.2877,38.3037,22600.0
2006-02-15 14:00:00,47.65,47.68,47.48,47.52,42400.0,38.3118,38.3359,38.1751,38.2073,42400.0
2006-02-15 14:10:00,47.51,47.66,47.51,47.58,39900.0,38.1992,38.3198,38.1992,38.2555,39900.0
2006-02-15 14:20:00,47.59,47.63,47.54,47.63,25800.0,38.2635,38.2957,38.2233,38.2957,25800.0
2006-02-15 14:30:00,47.64,47.71,47.64,47.71,15400.0,38.3037,38.36,38.3037,38.36,15400.0
2006-02-15 14:40:00,47.72,47.79,47.67,47.68,27900.0,38.3681,38.4244,38.3279,38.3359,27900.0
2006-02-15 14:50:00,47.66,47.8,47.66,47.72,30700.0,38.3198,38.4324,38.3198,38.3681,30700.0
2006-02-15 15:00:00,47.72,47.76,47.58,47.68,21600.0,38.3681,38.4002,38.2555,38.3359,21600.0
2006-02-15 15:10:00,47.66,47.69,47.61,47.64,9200.0,38.3198,38.3439,38.2796,38.3037,9200.0
2006-02-15 15:20:00,47.62,47.84,47.62,47.79,35000.0,38.2877,38.4646,38.2877,38.4244,35000.0
2006-02-15 15:30:00,47.81,47.85,47.74,47.85,31000.0,38.4404,38.4726,38.3842,38.4726,31000.0
2006-02-15 15:40:00,47.84,47.87,47.81,47.84,22900.0,38.4646,38.4887,38.4404,38.4646,22900.0
2006-02-15 15:50:00,47.83,47.85,47.73,47.81,29700.0,38.4565,38.4726,38.3761,38.4404,29700.0
2006-02-16 09:30:00,47.9,48.05,47.88,48.05,44600.0,38.5128,38.6334,38.4967,38.6334,44600.0
2006-02-16 09:40:00,48.06,48.11,47.85,47.91,19100.0,38.6414,38.6816,38.4726,38.5208,19100.0
2006-02-16 09:50:00,47.91,47.98,47.69,47.69,15700.0,38.5208,38.5771,38.3439,38.3439,15700.0
2006-02-16 10:00:00,47.78,47.89,47.73,47.85,14700.0,38.4163,38.5048,38.3761,38.4726,14700.0
2006-02-16 10:10:00,47.81,47.84,47.7,47.75,13400.0,38.4404,38.4646,38.352,38.3922,13400.0
2006-02-16 10:20:00,47.76,47.83,47.74,47.83,11300.0,38.4002,38.4565,38.3842,38.4565,11300.0
2006-02-16 10:30:00,47.81,47.81,47.64,47.65,13800.0,38.4404,38.4404,38.3037,38.3118,13800.0
2006-02-16 10:40:00,47.64,47.95,47.64,47.93,23300.0,38.3037,38.553,38.3037,38.5369,23300.0
2006-02-16 10:50:00,47.94,48.0,47.85,47.91,16000.0,38.545,38.5932,38.4726,38.5208,16000.0
2006-02-16 11:00:00,47.94,47.99,47.9,47.93,12700.0,38.545,38.5852,38.5128,38.5369,12700.0
2006-02-16 11:10:00,47.93,48.0,47.87,47.92,43500.0,38.5369,38.5932,38.4887,38.5289,43500.0
2006-02-16 11:20:00,47.93,47.99,47.92,47.99,11000.0,38.5369,38.5852,38.5289,38.5852,11000.0
2006-02-16 11:30:00,47.99,48.03,47.88,47.88,33400.0,38.5852,38.6173,38.4967,38.4967,33400.0
2006-02-16 11:40:00,47.88,47.96,47.87,47.94,18600.0,38.4967,38.561,38.4887,38.545,18600.0
2006-02-16 11:50:00,47.96,48.11,47.96,48.11,14700.0,38.561,38.6816,38.561,38.6816,14700.0
2006-02-16 12:00:00,48.12,48.16,48.08,48.11,15500.0,38.6897,38.7218,38.6575,38.6816,15500.0
2006-02-16 12:10:00,48.11,48.2,48.09,48.2,20400.0,38.6816,38.754,38.6656,38.754,20400.0
2006-02-16 12:20:00,48.2,48.34,48.1,48.34,26200.0,38.754,38.8666,38.6736,38.8666,26200.0
2006-02-16 12:30:00,48.33,48.43,48.3,48.34,25900.0,38.8585,38.9389,38.8344,38.8666,25900.0
2006-02-16 12:40:00,48.34,48.36,48.21,48.22,26500.0,38.8666,38.8826,38.762,38.7701,26500.0
2006-02-16 12:50:00,48.21,48.38,48.21,48.36,26300.0,38.762,38.8987,38.762,38.8826,26300.0
2006-02-16 13:00:00,48.38,48.39,48.18,48.23,22300.0,38.8987,38.9068,38.7379,38.7781,22300.0
2006-02-16 13:10:00,48.22,48.24,48.17,48.21,15000.0,38.7701,38.7862,38.7299,38.762,15000.0
2006-02-16 13:20:00,48.2,48.22,48.14,48.15,25700.0,38.754,38.7701,38.7058,38.7138,25700.0
2006-02-16 13:30:00,48.14,48.19,48.0,48.18,57500.0,38.7058,38.746,38.5932,38.7379,57500.0
2006-02-16 13:40:00,48.19,48.22,48.16,48.19,8500.0,38.746,38.7701,38.7218,38.746,8500.0
2006-02-16 13:50:00,48.17,48.2,48.08,48.17,14100.0,38.7299,38.754,38.6575,38.7299,14100.0
2006-02-16 14:00:00,48.17,48.2,48.09,48.11,21100.0,38.7299,38.754,38.6656,38.6816,21100.0
2006-02-16 14:10:00,48.1,48.12,48.02,48.12,17300.0,38.6736,38.6897,38.6093,38.6897,17300.0
2006-02-16 14:20:00,48.11,48.2,48.06,48.13,14500.0,38.6816,38.754,38.6414,38.6977,14500.0
2006-02-16 14:30:00,48.13,48.17,48.07,48.07,26000.0,38.6977,38.7299,38.6495,38.6495,26000.0
2006-02-16 14:40:00,48.07,48.18,48.04,48.11,30600.0,38.6495,38.7379,38.6254,38.6816,30600.0
2006-02-16 14:50:00,48.11,48.13,48.0,48.1,39700.0,38.6816,38.6977,38.5932,38.6736,39700.0
2006-02-16 15:00:00,48.11,48.12,48.03,48.11,23400.0,38.6816,38.6897,38.6173,38.6816,23400.0
2006-02-16 15:10:00,48.11,48.15,48.07,48.11,22400.0,38.6816,38.7138,38.6495,38.6816,22400.0
2006-02-16 15:20:00,48.1,48.15,48.07,48.1,22600.0,38.6736,38.7138,38.6495,38.6736,22600.0
2006-02-16 15:30:00,48.1,48.26,48.09,48.24,25400.0,38.6736,38.8022,38.6656,38.7862,25400.0
2006-02-16 15:40:00,48.23,48.37,48.23,48.35,25600.0,38.7781,38.8907,38.7781,38.8746,25600.0
2006-02-16 15:50:00,48.36,48.4,48.23,48.24,59400.0,38.8826,38.9148,38.7781,38.7862,59400.0
2006-02-17 09:30:00,48.1,48.15,47.92,47.93,135500.0,38.6736,38.7138,38.5289,38.5369,135500.0
2006-02-17 09:40:00,47.94,48.32,47.94,48.32,51000.0,38.545,38.8505,38.545,38.8505,51000.0
2006-02-17 09:50:00,48.33,48.35,48.28,48.32,19000.0,38.8585,38.8746,38.8183,38.8505,19000.0
2006-02-17 10:00:00,48.33,48.36,48.25,48.25,23300.0,38.8585,38.8826,38.7942,38.7942,23300.0
2006-02-17 10:10:00,48.29,48.32,48.2,48.31,20400.0,38.8264,38.8505,38.754,38.8424,20400.0
2006-02-17 10:20:00,48.3,48.31,48.0,48.02,24900.0,38.8344,38.8424,38.5932,38.6093,24900.0
2006-02-17 10:30:00,48.02,48.11,48.02,48.08,14500.0,38.6093,38.6816,38.6093,38.6575,14500.0
2006-02-17 10:40:00,48.08,48.14,48.08,48.14,13100.0,38.6575,38.7058,38.6575,38.7058,13100.0
2006-02-17 10:50:00,48.14,48.16,48.13,48.13,9400.0,38.7058,38.7218,38.6977,38.6977,9400.0
2006-02-17 11:00:00,48.15,48.21,48.13,48.19,13900.0,38.7138,38.762,38.6977,38.746,13900.0
2006-02-17 11:10:00,48.2,48.34,48.2,48.21,26100.0,38.754,38.8666,38.754,38.762,26100.0
2006-02-17 11:20:00,48.23,48.25,48.2,48.23,34000.0,38.7781,38.7942,38.754,38.7781,34000.0
2006-02-17 11:30:00,48.23,48.26,48.2,48.23,9600.0,38.7781,38.8022,38.754,38.7781,9600.0
2006-02-17 11:40:00,48.22,48.24,48.2,48.23,8500.0,38.7701,38.7862,38.754,38.7781,8500.0
2006-02-17 11:50:00,48.24,48.25,48.21,48.21,9500.0,38.7862,38.7942,38.762,38.762,9500.0
2006-02-17 12:00:00,48.22,48.33,48.22,48.33,10700.0,38.7701,38.8585,38.7701,38.8585,10700.0
2006-02-17 12:10:00,48.34,48.48,48.34,48.42,18600.0,38.8666,38.9791,38.8666,38.9309,18600.0
2006-02-17 12:20:00,48.42,48.42,48.34,48.37,37700.0,38.9309,38.9309,38.8666,38.8907,37700.0
2006-02-17 12:30:00,48.38,48.39,48.33,48.33,9000.0,38.8987,38.9068,38.8585,38.8585,9000.0
2006-02-17 12:40:00,48.33,48.42,48.33,48.4,19500.0,38.8585,38.9309,38.8585,38.9148,19500.0
2006-02-17 12:50:00,48.42,48.45,48.41,48.42,12800.0,38.9309,38.955,38.9228,38.9309,12800.0
2006-02-17 13:00:00,48.42,48.44,48.35,48.35,19000.0,38.9309,38.947,38.8746,38.8746,19000.0
2006-02-17 13:10:00,48.37,48.42,48.36,48.42,22500.0,38.8907,38.9309,38.8826,38.9309,22500.0
2006-02-17 13:20:00,48.43,48.5,48.39,48.48,18900.0,38.9389,38.9952,38.9068,38.9791,18900.0
2006-02-17 13:30:00,48.47,48.54,48.45,48.5,20500.0,38.9711,39.0274,38.955,38.9952,20500.0
2006-02-17 13:40:00,48.49,48.6,48.48,48.56,17100.0,38.9872,39.0756,38.9791,39.0435,17100.0
2006-02-17 13:50:00,48.55,48.61,48.47,48.47,18000.0,39.0354,39.0837,38.9711,38.9711,18000.0
2006-02-17 14:00:00,48.51,48.51,48.4,48.51,48700.0,39.0032,39.0032,38.9148,39.0032,48700.0
2006-02-17 14:10:00,48.5,48.51,48.4,48.42,10700.0,38.9952,39.0032,38.9148,38.9309,10700.0
2006-02-17 14:20:00,48.44,48.49,48.42,48.48,11100.0,38.947,38.9872,38.9309,38.9791,11100.0
2006-02-17 14:30:00,48.48,48.48,48.38,48.39,13800.0,38.9791,38.9791,38.8987,38.9068,13800.0
2006-02-17 14:40:00,48.42,48.46,48.33,48.36,28800.0,38.9309,38.963,38.8585,38.8826,28800.0
2006-02-17 14:50:00,48.37,48.51,48.35,48.51,63400.0,38.8907,39.0032,38.8746,39.0032,63400.0
2006-02-17 15:00:00,48.51,48.57,48.33,48.55,35400.0,39.0032,39.0515,38.8585,39.0354,35400.0
2006-02-17 15:10:00,48.56,48.57,48.37,48.47,32400.0,39.0435,39.0515,38.8907,38.9711,32400.0
2006-02-17 15:20:00,48.48,48.49,48.38,48.4,28700.0,38.9791,38.9872,38.8987,38.9148,28700.0
2006-02-17 15:30:00,48.42,48.48,48.42,48.47,22900.0,38.9309,38.9791,38.9309,38.9711,22900.0
2006-02-17 15:40:00,48.48,48.49,48.4,48.44,20400.0,38.9791,38.9872,38.9148,38.947,20400.0
2006-02-17 15:50:00,48.44,48.44,48.37,48.39,33600.0,38.947,38.947,38.8907,38.9068,33600.0
2006-02-21 09:30:00,48.3,48.31,48.05,48.1,58100.0,38.8344,38.8424,38.6334,38.6736,58100.0
2006-02-21 09:40:00,48.08,48.19,48.05,48.05,19100.0,38.6575,38.746,38.6334,38.6334,19100.0
2006-02-21 09:50:00,48.05,48.11,47.84,48.03,67600.0,38.6334,38.6816,38.4646,38.6173,67600.0
2006-02-21 10:00:00,48.03,48.08,47.69,47.69,38100.0,38.6173,38.6575,38.3439,38.3439,38100.0
2006-02-21 10:10:00,47.71,47.73,47.61,47.66,25400.0,38.36,38.3761,38.2796,38.3198,25400.0
2006-02-21 10:20:00,47.64,47.67,47.5,47.63,26300.0,38.3037,38.3279,38.1912,38.2957,26300.0
2006-02-21 10:30:00,47.61,47.76,47.61,47.72,27700.0,38.2796,38.4002,38.2796,38.3681,27700.0
2006-02-21 10:40:00,47.71,47.85,47.71,47.75,19700.0,38.36,38.4726,38.36,38.3922,19700.0
2006-02-21 10:50:00,47.75,47.76,47.7,47.72,14700.0,38.3922,38.4002,38.352,38.3681,14700.0
2006-02-21 11:00:00,47.72,47.75,47.65,47.66,16500.0,38.3681,38.3922,38.3118,38.3198,16500.0
2006-02-21 11:10:00,47.67,47.67,47.59,47.6,21200.0,38.3279,38.3279,38.2635,38.2716,21200.0
2006-02-21 11:20:00,47.6,47.6,47.41,47.47,22600.0,38.2716,38.2716,38.1188,38.1671,22600.0
2006-02-21 11:30:00,47.45,47.48,47.37,47.46,15100.0,38.151,38.1751,38.0867,38.159,15100.0
2006-02-21 11:40:00,47.47,47.5,47.34,47.34,25800.0,38.1671,38.1912,38.0625,38.0625,25800.0
2006-02-21 11:50:00,47.38,47.38,47.01,47.05,39500.0,38.0947,38.0947,37.7972,37.8294,39500.0
2006-02-21 12:00:00,47.04,47.19,47.02,47.12,21900.0,37.8213,37.9419,37.8053,37.8857,21900.0
2006-02-21 12:10:00,47.12,47.15,47.1,47.13,15200.0,37.8857,37.9098,37.8696,37.8937,15200.0
2006-02-21 12:20:00,47.12,47.2,47.09,47.2,21900.0,37.8857,37.95,37.8615,37.95,21900.0
2006-02-21 12:30:00,47.19,47.22,47.1,47.11,22700.0,37.9419,37.9661,37.8696,37.8776,22700.0
2006-02-21 12:40:00,47.11,47.19,47.11,47.19,10500.0,37.8776,37.9419,37.8776,37.9419,10500.0
2006-02-21 12:50:00,47.18,47.21,47.14,47.14,11300.0,37.9339,37.958,37.9017,37.9017,11300.0
2006-02-21 13:00:00,47.11,47.19,47.11,47.15,10800.0,37.8776,37.9419,37.8776,37.9098,10800.0
2006-02-21 13:10:00,47.15,47.2,47.14,47.2,18000.0,37.9098,37.95,37.9017,37.95,18000.0
2006-02-21 13:20:00,47.17,47.29,47.16,47.19,25000.0,37.9259,38.0223,37.9178,37.9419,25000.0
2006-02-21 13:30:00,47.18,47.26,47.16,47.26,9800.0,37.9339,37.9982,37.9178,37.9982,9800.0
2006-02-21 13:40:00,47.26,47.27,47.17,47.22,8200.0,37.9982,38.0063,37.9259,37.9661,8200.0
2006-02-21 13:50:00,47.19,47.22,47.12,47.14,6700.0,37.9419,37.9661,37.8857,37.9017,6700.0
2006-02-21 14:00:00,47.14,47.23,47.09,47.16,17000.0,37.9017,37.9741,37.8615,37.9178,17000.0
2006-02-21 14:10:00,47.12,47.19,47.08,47.11,16700.0,37.8857,37.9419,37.8535,37.8776,16700.0
2006-02-21 14:20:00,47.09,47.13,47.03,47.07,16700.0,37.8615,37.8937,37.8133,37.8455,16700.0
2006-02-21 14:30:00,47.07,47.1,47.03,47.05,12700.0,37.8455,37.8696,37.8133,37.8294,12700.0
2006-02-21 14:40:00,47.03,47.16,47.03,47.13,18300.0,37.8133,37.9178,37.8133,37.8937,18300.0
2006-02-21 14:50:00,47.14,47.16,47.0,47.01,17900.0,37.9017,37.9178,37.7892,37.7972,17900.0
2006-02-21 15:00:00,47.02,47.11,47.02,47.1,19700.0,37.8053,37.8776,37.8053,37.8696,19700.0
2006-02-21 15:10:00,47.09,47.1,46.99,47.02,31900.0,37.8615,37.8696,37.7811,37.8053,31900.0
2006-02-21 15:20:00,47.02,47.05,46.99,47.03,26600.0,37.8053,37.8294,37.7811,37.8133,26600.0
2006-02-21 15:30:00,47.03,47.11,47.0,47.02,33400.0,37.8133,37.8776,37.7892,37.8053,33400.0
2006-02-21 15:40:00,47.03,47.1,46.99,47.06,50200.0,37.8133,37.8696,37.7811,37.8374,50200.0
2006-02-21 15:50:00,47.06,47.14,47.05,47.1,70900.0,37.8374,37.9017,37.8294,37.8696,70900.0
2006-02-22 09:30:00,47.25,47.49,47.15,47.39,56900.0,37.9902,38.1831,37.9098,38.1027,56900.0
2006-02-22 09:40:00,47.39,47.45,47.22,47.25,28000.0,38.1027,38.151,37.9661,37.9902,28000.0
2006-02-22 09:50:00,47.25,47.39,47.05,47.27,30100.0,37.9902,38.1027,37.8294,38.0063,30100.0
2006-02-22 10:00:00,47.25,47.34,47.06,47.27,30600.0,37.9902,38.0625,37.8374,38.0063,30600.0
2006-02-22 10:10:00,47.26,47.35,47.25,47.32,37700.0,37.9982,38.0706,37.9902,38.0465,37700.0
2006-02-22 10:20:00,47.26,47.33,47.23,47.29,14400.0,37.9982,38.0545,37.9741,38.0223,14400.0
2006-02-22 10:30:00,47.29,47.31,47.19,47.22,21500.0,38.0223,38.0384,37.9419,37.9661,21500.0
2006-02-22 10:40:00,47.25,47.25,47.04,47.04,22500.0,37.9902,37.9902,37.8213,37.8213,22500.0
2006-02-22 10:50:00,47.04,47.15,47.03,47.09,25800.0,37.8213,37.9098,37.8133,37.8615,25800.0
2006-02-22 11:00:00,47.08,47.14,47.07,47.11,17200.0,37.8535,37.9017,37.8455,37.8776,17200.0
2006-02-22 11:10:00,47.13,47.13,47.08,47.12,14900.0,37.8937,37.8937,37.8535,37.8857,14900.0
2006-02-22 11:20:00,47.11,47.25,47.1,47.24,39500.0,37.8776,37.9902,37.8696,37.9821,39500.0
2006-02-22 11:30:00,47.21,47.3,47.2,47.29,15500.0,37.958,38.0304,37.95,38.0223,15500.0
2006-02-22 11:40:00,47.3,47.34,47.26,47.34,16600.0,38.0304,38.0625,37.9982,38.0625,16600.0
2006-02-22 11:50:00,47.34,47.43,47.12,47.16,39000.0,38.0625,38.1349,37.8857,37.9178,39000.0
2006-02-22 12:00:00,47.16,47.26,47.11,47.22,25900.0,37.9178,37.9982,37.8776,37.9661,25900.0
2006-02-22 12:10:00,47.22,47.32,47.14,47.24,14600.0,37.9661,38.0465,37.9017,37.9821,14600.0
2006-02-22 12:20:00,47.23,47.33,47.16,47.16,14800.0,37.9741,38.0545,37.9178,37.9178,14800.0
2006-02-22 12:30:00,47.22,47.24,47.14,47.24,6500.0,37.9661,37.9821,37.9017,37.9821,6500.0
2006-02-22 12:40:00,47.23,47.3,47.22,47.24,14900.0,37.9741,38.0304,37.9661,37.9821,14900.0
2006-02-22 12:50:00,47.24,47.25,47.2,47.22,11300.0,37.9821,37.9902,37.95,37.9661,11300.0
2006-02-22 13:00:00,47.2,47.25,47.2,47.22,13200.0,37.95,37.9902,37.95,37.9661,13200.0
2006-02-22 13:10:00,47.2,47.25,47.2,47.21,17900.0,37.95,37.9902,37.95,37.958,17900.0
2006-02-22 13:20:00,47.18,47.22,47.15,47.21,11300.0,37.9339,37.9661,37.9098,37.958,11300.0
2006-02-22 13:30:00,47.21,47.21,47.11,47.17,12300.0,37.958,37.958,37.8776,37.9259,12300.0
2006-02-22 13:40:00,47.14,47.16,47.09,47.12,10500.0,37.9017,37.9178,37.8615,37.8857,10500.0
2006-02-22 13:50:00,47.11,47.21,47.11,47.18,16300.0,37.8776,37.958,37.8776,37.9339,16300.0
2006-02-22 14:00:00,47.15,47.22,47.11,47.18,14200.0,37.9098,37.9661,37.8776,37.9339,14200.0
2006-02-22 14:10:00,47.15,47.2,47.13,47.2,12400.0,37.9098,37.95,37.8937,37.95,12400.0
2006-02-22 14:20:00,47.19,47.24,47.16,47.24,14900.0,37.9419,37.9821,37.9178,37.9821,14900.0
2006-02-22 14:30:00,47.2,47.3,47.18,47.26,29700.0,37.95,38.0304,37.9339,37.9982,29700.0
2006-02-22 14:40:00,47.25,47.27,47.21,47.24,18100.0,37.9902,38.0063,37.958,37.9821,18100.0
2006-02-22 14:50:00,47.25,47.28,47.21,47.28,22700.0,37.9902,38.0143,37.958,38.0143,22700.0
2006-02-22 15:00:00,47.28,47.35,47.27,47.27,41900.0,38.0143,38.0706,38.0063,38.0063,41900.0
2006-02-22 15:10:00,47.28,47.32,47.24,47.28,21700.0,38.0143,38.0465,37.9821,38.0143,21700.0
2006-02-22 15:20:00,47.29,47.37,47.26,47.33,37900.0,38.0223,38.0867,37.9982,38.0545,37900.0
2006-02-22 15:30:00,47.34,47.39,47.23,47.23,61300.0,38.0625,38.1027,37.9741,37.9741,61300.0
2006-02-22 15:40:00,47.23,47.31,47.21,47.21,65800.0,37.9741,38.0384,37.958,37.958,65800.0
2006-02-22 15:50:00,47.21,47.31,47.2,47.25,46400.0,37.958,38.0384,37.95,37.9902,46400.0
2006-02-23 09:30:00,47.07,47.13,46.76,46.85,40000.0,37.8455,37.8937,37.5962,37.6686,40000.0
2006-02-23 09:40:00,46.84,46.84,46.7,46.81,33300.0,37.6605,37.6605,37.548,37.6364,33300.0
2006-02-23 09:50:00,46.76,47.03,46.71,46.97,32300.0,37.5962,37.8133,37.556,37.7651,32300.0
2006-02-23 10:00:00,46.96,47.09,46.86,47.03,35500.0,37.757,37.8615,37.6766,37.8133,35500.0
2006-02-23 10:10:00,47.05,47.18,46.93,47.16,35000.0,37.8294,37.9339,37.7329,37.9178,35000.0
2006-02-23 10:20:00,47.17,47.25,46.99,47.02,42100.0,37.9259,37.9902,37.7811,37.8053,42100.0
2006-02-23 10:30:00,47.02,47.05,46.99,47.01,10700.0,37.8053,37.8294,37.7811,37.7972,10700.0
2006-02-23 10:40:00,47.01,47.1,47.0,47.1,21300.0,37.7972,37.8696,37.7892,37.8696,21300.0
2006-02-23 10:50:00,47.1,47.15,46.97,47.02,22200.0,37.8696,37.9098,37.7651,37.8053,22200.0
2006-02-23 11:00:00,47.01,47.03,46.95,47.01,19500.0,37.7972,37.8133,37.749,37.7972,19500.0
2006-02-23 11:10:00,47.0,47.12,47.0,47.0,13200.0,37.7892,37.8857,37.7892,37.7892,13200.0
2006-02-23 11:20:00,47.0,47.07,47.0,47.06,22900.0,37.7892,37.8455,37.7892,37.8374,22900.0
2006-02-23 11:30:00,47.07,47.14,47.06,47.11,23700.0,37.8455,37.9017,37.8374,37.8776,23700.0
2006-02-23 11:40:00,47.08,47.16,47.08,47.13,18700.0,37.8535,37.9178,37.8535,37.8937,18700.0
2006-02-23 11:50:00,47.14,47.23,47.11,47.18,12800.0,37.9017,37.9741,37.8776,37.9339,12800.0
2006-02-23 12:00:00,47.17,47.2,47.11,47.17,24300.0,37.9259,37.95,37.8776,37.9259,24300.0
2006-02-23 12:10:00,47.18,47.25,47.17,47.24,17200.0,37.9339,37.9902,37.9259,37.9821,17200.0
2006-02-23 12:20:00,47.24,47.34,47.23,47.3,16400.0,37.9821,38.0625,37.9741,38.0304,16400.0
2006-02-23 12:30:00,47.3,47.4,47.29,47.35,16900.0,38.0304,38.1108,38.0223,38.0706,16900.0
2006-02-23 12:40:00,47.35,47.35,47.25,47.27,10600.0,38.0706,38.0706,37.9902,38.0063,10600.0
2006-02-23 12:50:00,47.26,47.28,47.24,47.28,4700.0,37.9982,38.0143,37.9821,38.0143,4700.0
2006-02-23 13:00:00,47.25,47.31,47.23,47.25,14300.0,37.9902,38.0384,37.9741,37.9902,14300.0
2006-02-23 13:10:00,47.27,47.34,47.22,47.27,34300.0,38.0063,38.0625,37.9661,38.0063,34300.0
2006-02-23 13:20:00,47.28,47.32,47.24,47.32,27800.0,38.0143,38.0465,37.9821,38.0465,27800.0
2006-02-23 13:30:00,47.33,47.39,47.3,47.33,22400.0,38.0545,38.1027,38.0304,38.0545,22400.0
2006-02-23 13:40:00,47.33,47.33,47.22,47.25,20800.0,38.0545,38.0545,37.9661,37.9902,20800.0
2006-02-23 13:50:00,47.25,47.27,47.23,47.25,23000.0,37.9902,38.0063,37.9741,37.9902,23000.0
2006-02-23 14:00:00,47.25,47.27,47.15,47.2,29500.0,37.9902,38.0063,37.9098,37.95,29500.0
2006-02-23 14:10:00,47.18,47.18,47.02,47.04,39400.0,37.9339,37.9339,37.8053,37.8213,39400.0
2006-02-23 14:20:00,47.04,47.1,47.0,47.02,31500.0,37.8213,37.8696,37.7892,37.8053,31500.0
2006-02-23 14:30:00,47.02,47.15,46.95,47.15,55500.0,37.8053,37.9098,37.749,37.9098,55500.0
2006-02-23 14:40:00,47.15,47.38,47.14,47.32,19700.0,37.9098,38.0947,37.9017,38.0465,19700.0
2006-02-23 14:50:00,47.35,47.36,47.16,47.16,21100.0,38.0706,38.0786,37.9178,37.9178,21100.0
2006-02-23 15:00:00,47.21,47.21,47.14,47.14,20900.0,37.958,37.958,37.9017,37.9017,20900.0
2006-02-23 15:10:00,47.14,47.18,47.11,47.11,16400.0,37.9017,37.9339,37.8776,37.8776,16400.0
2006-02-23 15:20:00,47.1,47.15,47.05,47.11,79800.0,37.8696,37.9098,37.8294,37.8776,79800.0
2006-02-23 15:30:00,47.1,47.23,47.01,47.07,43100.0,37.8696,37.9741,37.7972,37.8455,43100.0
2006-02-23 15:40:00,47.05,47.11,46.99,47.08,32000.0,37.8294,37.8776,37.7811,37.8535,32000.0
2006-02-23 15:50:00,47.07,47.1,46.98,47.01,37400.0,37.8455,37.8696,37.7731,37.7972,37400.0
2006-02-24 09:30:00,46.95,46.96,46.67,46.85,62500.0,37.749,37.757,37.5238,37.6686,62500.0
2006-02-24 09:40:00,46.85,47.18,46.5,47.18,112400.0,37.6686,37.9339,37.3872,37.9339,112400.0
2006-02-24 09:50:00,47.18,47.18,46.81,46.86,47900.0,37.9339,37.9339,37.6364,37.6766,47900.0
2006-02-24 10:00:00,46.89,47.02,46.73,46.75,21500.0,37.7007,37.8053,37.5721,37.5882,21500.0
2006-02-24 10:10:00,46.78,46.86,46.67,46.82,26100.0,37.6123,37.6766,37.5238,37.6444,26100.0
2006-02-24 10:20:00,46.82,46.82,46.67,46.69,25400.0,37.6444,37.6444,37.5238,37.5399,25400.0
2006-02-24 10:30:00,46.68,46.71,46.62,46.66,14800.0,37.5319,37.556,37.4836,37.5158,14800.0
2006-02-24 10:40:00,46.67,46.87,46.64,46.86,22500.0,37.5238,37.6846,37.4997,37.6766,22500.0
2006-02-24 10:50:00,46.87,47.01,46.85,46.98,25800.0,37.6846,37.7972,37.6686,37.7731,25800.0
2006-02-24 11:00:00,46.97,47.05,46.96,47.03,10400.0,37.7651,37.8294,37.757,37.8133,10400.0
2006-02-24 11:10:00,47.03,47.07,47.0,47.02,17600.0,37.8133,37.8455,37.7892,37.8053,17600.0
2006-02-24 11:20:00,47.04,47.16,47.03,47.14,16000.0,37.8213,37.9178,37.8133,37.9017,16000.0
2006-02-24 11:30:00,47.14,47.14,47.0,47.03,12500.0,37.9017,37.9017,37.7892,37.8133,12500.0
2006-02-24 11:40:00,47.04,47.04,46.95,47.0,11300.0,37.8213,37.8213,37.749,37.7892,11300.0
2006-02-24 11:50:00,47.01,47.06,47.0,47.06,5200.0,37.7972,37.8374,37.7892,37.8374,5200.0
2006-02-24 12:00:00,47.05,47.14,47.04,47.14,6900.0,37.8294,37.9017,37.8213,37.9017,6900.0
2006-02-24 12:10:00,47.15,47.19,47.11,47.11,7800.0,37.9098,37.9419,37.8776,37.8776,7800.0
2006-02-24 12:20:00,47.14,47.18,47.1,47.12,10100.0,37.9017,37.9339,37.8696,37.8857,10100.0
2006-02-24 12:30:00,47.13,47.14,47.1,47.13,6000.0,37.8937,37.9017,37.8696,37.8937,6000.0
2006-02-24 12:40:00,47.14,47.21,47.12,47.2,12300.0,37.9017,37.958,37.8857,37.95,12300.0
2006-02-24 12:50:00,47.2,47.21,47.18,47.2,8800.0,37.95,37.958,37.9339,37.95,8800.0
2006-02-24 13:00:00,47.2,47.2,46.95,47.0,30700.0,37.95,37.95,37.749,37.7892,30700.0
2006-02-24 13:10:00,47.01,47.02,46.85,46.86,36100.0,37.7972,37.8053,37.6686,37.6766,36100.0
2006-02-24 13:20:00,46.86,46.96,46.85,46.9,11700.0,37.6766,37.757,37.6686,37.7088,11700.0
2006-02-24 13:30:00,46.92,47.01,46.9,46.99,12100.0,37.7248,37.7972,37.7088,37.7811,12100.0
2006-02-24 13:40:00,46.99,47.03,46.93,46.93,15100.0,37.7811,37.8133,37.7329,37.7329,15100.0
2006-02-24 13:50:00,46.94,47.05,46.93,46.94,11700.0,37.7409,37.8294,37.7329,37.7409,11700.0
2006-02-24 14:00:00,46.95,47.03,46.94,47.02,19500.0,37.749,37.8133,37.7409,37.8053,19500.0
2006-02-24 14:10:00,47.02,47.05,46.94,46.96,10300.0,37.8053,37.8294,37.7409,37.757,10300.0
2006-02-24 14:20:00,46.97,46.97,46.91,46.91,28200.0,37.7651,37.7651,37.7168,37.7168,28200.0
2006-02-24 14:30:00,46.92,47.03,46.91,47.03,9800.0,37.7248,37.8133,37.7168,37.8133,9800.0
2006-02-24 14:40:00,47.01,47.06,46.96,47.03,11700.0,37.7972,37.8374,37.757,37.8133,11700.0
2006-02-24 14:50:00,47.04,47.16,47.04,47.16,17600.0,37.8213,37.9178,37.8213,37.9178,17600.0
2006-02-24 15:00:00,47.15,47.17,47.07,47.08,13200.0,37.9098,37.9259,37.8455,37.8535,13200.0
2006-02-24 15:10:00,47.06,47.08,46.92,46.99,31400.0,37.8374,37.8535,37.7248,37.7811,31400.0
2006-02-24 15:20:00,46.99,47.04,46.95,46.97,25300.0,37.7811,37.8213,37.749,37.7651,25300.0
2006-02-24 15:30:00,46.97,46.99,46.93,46.96,13600.0,37.7651,37.7811,37.7329,37.757,13600.0
2006-02-24 15:40:00,46.96,47.01,46.94,46.95,19800.0,37.757,37.7972,37.7409,37.749,19800.0
2006-02-24 15:50:00,46.95,46.95,46.9,46.93,63600.0,37.749,37.749,37.7088,37.7329,63600.0
2006-02-27 09:30:00,46.93,47.26,46.92,47.2,49700.0,37.7329,37.9982,37.7248,37.95,49700.0
2006-02-27 09:40:00,47.21,47.43,47.05,47.23,31000.0,37.958,38.1349,37.8294,37.9741,31000.0
2006-02-27 09:50:00,47.2,47.4,47.2,47.35,30900.0,37.95,38.1108,37.95,38.0706,30900.0
2006-02-27 10:00:00,47.35,47.5,47.31,47.49,41400.0,38.0706,38.1912,38.0384,38.1831,41400.0
2006-02-27 10:10:00,47.49,47.54,47.36,47.36,28100.0,38.1831,38.2233,38.0786,38.0786,28100.0
2006-02-27 10:20:00,47.4,47.48,47.22,47.33,63000.0,38.1108,38.1751,37.9661,38.0545,63000.0
2006-02-27 10:30:00,47.31,47.31,47.19,47.27,19400.0,38.0384,38.0384,37.9419,38.0063,19400.0
2006-02-27 10:40:00,47.27,47.28,47.19,47.23,15900.0,38.0063,38.0143,37.9419,37.9741,15900.0
2006-02-27 10:50:00,47.24,47.28,47.23,47.23,6700.0,37.9821,38.0143,37.9741,37.9741,6700.0
2006-02-27 11:00:00,47.25,47.28,47.19,47.25,8000.0,37.9902,38.0143,37.9419,37.9902,8000.0
2006-02-27 11:10:00,47.25,47.43,47.25,47.34,20400.0,37.9902,38.1349,37.9902,38.0625,20400.0
2006-02-27 11:20:00,47.34,47.38,46.95,47.09,81100.0,38.0625,38.0947,37.749,37.8615,81100.0
2006-02-27 11:30:00,47.1,47.2,47.09,47.17,13200.0,37.8696,37.95,37.8615,37.9259,13200.0
2006-02-27 11:40:00,47.12,47.22,47.03,47.19,14000.0,37.8857,37.9661,37.8133,37.9419,14000.0
2006-02-27 11:50:00,47.16,47.24,46.98,47.0,81900.0,37.9178,37.9821,37.7731,37.7892,81900.0
2006-02-27 12:00:00,47.02,47.12,46.89,47.12,20200.0,37.8053,37.8857,37.7007,37.8857,20200.0
2006-02-27 12:10:00,47.13,47.17,47.1,47.15,10000.0,37.8937,37.9259,37.8696,37.9098,10000.0
2006-02-27 12:20:00,47.16,47.16,47.07,47.11,9600.0,37.9178,37.9178,37.8455,37.8776,9600.0
2006-02-27 12:30:00,47.1,47.18,47.07,47.18,8300.0,37.8696,37.9339,37.8455,37.9339,8300.0
2006-02-27 12:40:00,47.18,47.24,47.11,47.13,12700.0,37.9339,37.9821,37.8776,37.8937,12700.0
2006-02-27 12:50:00,47.12,47.22,47.12,47.21,7300.0,37.8857,37.9661,37.8857,37.958,7300.0
2006-02-27 13:00:00,47.2,47.22,47.07,47.09,20200.0,37.95,37.9661,37.8455,37.8615,20200.0
2006-02-27 13:10:00,47.09,47.1,46.77,46.87,57000.0,37.8615,37.8696,37.6042,37.6846,57000.0
2006-02-27 13:20:00,46.87,46.91,46.79,46.91,40800.0,37.6846,37.7168,37.6203,37.7168,40800.0
2006-02-27 13:30:00,46.86,46.97,46.82,46.95,21300.0,37.6766,37.7651,37.6444,37.749,21300.0
2006-02-27 13:40:00,46.94,47.05,46.94,47.03,23000.0,37.7409,37.8294,37.7409,37.8133,23000.0
2006-02-27 13:50:00,47.01,47.04,46.98,47.02,10800.0,37.7972,37.8213,37.7731,37.8053,10800.0
2006-02-27 14:00:00,47.0,47.1,47.0,47.1,39000.0,37.7892,37.8696,37.7892,37.8696,39000.0
2006-02-27 14:10:00,47.1,47.1,46.97,47.01,31300.0,37.8696,37.8696,37.7651,37.7972,31300.0
2006-02-27 14:20:00,47.03,47.13,47.03,47.11,13200.0,37.8133,37.8937,37.8133,37.8776,13200.0
2006-02-27 14:30:00,47.09,47.16,47.01,47.1,24100.0,37.8615,37.9178,37.7972,37.8696,24100.0
2006-02-27 14:40:00,47.07,47.14,47.04,47.11,17600.0,37.8455,37.9017,37.8213,37.8776,17600.0
2006-02-27 14:50:00,47.11,47.11,46.95,47.04,27000.0,37.8776,37.8776,37.749,37.8213,27000.0
2006-02-27 15:00:00,47.02,47.06,46.95,47.0,47200.0,37.8053,37.8374,37.749,37.7892,47200.0
2006-02-27 15:10:00,46.99,47.01,46.87,46.92,38200.0,37.7811,37.7972,37.6846,37.7248,38200.0
2006-02-27 15:20:00,46.92,47.15,46.92,47.14,43000.0,37.7248,37.9098,37.7248,37.9017,43000.0
2006-02-27 15:30:00,47.14,47.2,47.09,47.09,33600.0,37.9017,37.95,37.8615,37.8615,33600.0
2006-02-27 15:40:00,47.06,47.24,47.05,47.2,34400.0,37.8374,37.9821,37.8294,37.95,34400.0
2006-02-27 15:50:00,47.21,47.25,47.04,47.11,46000.0,37.958,37.9902,37.8213,37.8776,46000.0
2006-02-28 09:30:00,46.9,46.94,46.77,46.83,36800.0,37.7088,37.7409,37.6042,37.6525,36800.0
2006-02-28 09:40:00,46.77,47.0,46.74,47.0,49300.0,37.6042,37.7892,37.5801,37.7892,49300.0
2006-02-28 09:50:00,46.97,47.01,46.77,46.91,29200.0,37.7651,37.7972,37.6042,37.7168,29200.0
2006-02-28 10:00:00,46.87,46.88,46.69,46.7,23900.0,37.6846,37.6927,37.5399,37.548,23900.0
2006-02-28 10:10:00,46.71,46.72,46.52,46.64,22500.0,37.556,37.564,37.4032,37.4997,22500.0
2006-02-28 10:20:00,46.64,46.8,46.6,46.62,19000.0,37.4997,37.6284,37.4676,37.4836,19000.0
2006-02-28 10:30:00,46.65,46.75,46.55,46.61,72000.0,37.5078,37.5882,37.4274,37.4756,72000.0
2006-02-28 10:40:00,46.61,46.62,46.41,46.52,20300.0,37.4756,37.4836,37.3148,37.4032,20300.0
2006-02-28 10:50:00,46.51,46.52,46.26,46.27,28300.0,37.3952,37.4032,37.1942,37.2022,28300.0
2006-02-28 11:00:00,46.27,46.27,45.75,46.11,104600.0,37.2022,37.2022,36.7841,37.0736,104600.0
2006-02-28 11:10:00,46.1,46.3,46.03,46.17,31700.0,37.0655,37.2264,37.0093,37.1218,31700.0
2006-02-28 11:20:00,46.18,46.19,46.0,46.08,48700.0,37.1299,37.1379,36.9851,37.0495,48700.0
2006-02-28 11:30:00,46.09,46.17,46.08,46.11,36000.0,37.0575,37.1218,37.0495,37.0736,36000.0
2006-02-28 11:40:00,46.11,46.2,46.08,46.16,36100.0,37.0736,37.146,37.0495,37.1138,36100.0
2006-02-28 11:50:00,46.17,46.3,46.12,46.25,79000.0,37.1218,37.2264,37.0816,37.1862,79000.0
2006-02-28 12:00:00,46.24,46.35,46.11,46.22,41900.0,37.1781,37.2666,37.0736,37.162,41900.0
2006-02-28 12:10:00,46.2,46.27,46.15,46.23,13300.0,37.146,37.2022,37.1058,37.1701,13300.0
2006-02-28 12:20:00,46.26,46.26,45.95,46.05,38200.0,37.1942,37.1942,36.9449,37.0253,38200.0
2006-02-28 12:30:00,46.05,46.05,45.8,45.96,37700.0,37.0253,37.0253,36.8243,36.953,37700.0
2006-02-28 12:40:00,45.94,46.09,45.94,46.07,9400.0,36.9369,37.0575,36.9369,37.0414,9400.0
2006-02-28 12:50:00,46.08,46.13,45.91,46.05,36800.0,37.0495,37.0897,36.9128,37.0253,36800.0
2006-02-28 13:00:00,46.1,46.16,45.92,46.06,37300.0,37.0655,37.1138,36.9208,37.0334,37300.0
2006-02-28 13:10:00,46.07,46.18,46.07,46.18,17600.0,37.0414,37.1299,37.0414,37.1299,17600.0
2006-02-28 13:20:00,46.15,46.31,46.14,46.3,16100.0,37.1058,37.2344,37.0977,37.2264,16100.0
2006-02-28 13:30:00,46.3,46.56,46.26,46.51,30400.0,37.2264,37.4354,37.1942,37.3952,30400.0
2006-02-28 13:40:00,46.5,46.56,46.35,46.54,31300.0,37.3872,37.4354,37.2666,37.4193,31300.0
2006-02-28 13:50:00,46.54,46.6,46.43,46.43,28300.0,37.4193,37.4676,37.3309,37.3309,28300.0
2006-02-28 14:00:00,46.47,46.58,46.42,46.58,22300.0,37.363,37.4515,37.3228,37.4515,22300.0
2006-02-28 14:10:00,46.6,46.65,46.44,46.45,26500.0,37.4676,37.5078,37.3389,37.347,26500.0
2006-02-28 14:20:00,46.43,46.45,46.32,46.39,28400.0,37.3309,37.347,37.2424,37.2987,28400.0
2006-02-28 14:30:00,46.37,46.43,46.29,46.32,16300.0,37.2826,37.3309,37.2183,37.2424,16300.0
2006-02-28 14:40:00,46.31,46.34,46.17,46.19,16300.0,37.2344,37.2585,37.1218,37.1379,16300.0
2006-02-28 14:50:00,46.17,46.29,46.15,46.28,20000.0,37.1218,37.2183,37.1058,37.2103,20000.0
2006-02-28 15:00:00,46.3,46.4,46.3,46.36,22800.0,37.2264,37.3068,37.2264,37.2746,22800.0
2006-02-28 15:10:00,46.37,46.49,46.37,46.38,26800.0,37.2826,37.3791,37.2826,37.2907,26800.0
2006-02-28 15:20:00,46.39,46.49,46.38,46.49,20500.0,37.2987,37.3791,37.2907,37.3791,20500.0
2006-02-28 15:30:00,46.48,46.55,46.23,46.3,40800.0,37.3711,37.4274,37.1701,37.2264,40800.0
2006-02-28 15:40:00,46.31,46.42,46.27,46.33,35600.0,37.2344,37.3228,37.2022,37.2505,35600.0
2006-02-28 15:50:00,46.31,46.33,46.23,46.23,53000.0,37.2344,37.2505,37.1701,37.1701,53000.0
2006-03-01 09:30:00,46.19,46.53,46.19,46.52,70300.0,37.1379,37.4113,37.1379,37.4032,70300.0
2006-03-01 09:40:00,46.56,46.56,46.18,46.19,55900.0,37.4354,37.4354,37.1299,37.1379,55900.0
2006-03-01 09:50:00,46.18,46.18,45.86,45.95,27000.0,37.1299,37.1299,36.8726,36.9449,27000.0
2006-03-01 10:00:00,45.88,46.02,45.8,45.92,45500.0,36.8887,37.0012,36.8243,36.9208,45500.0
2006-03-01 10:10:00,45.86,45.91,45.68,45.77,31100.0,36.8726,36.9128,36.7279,36.8002,31100.0
2006-03-01 10:20:00,45.76,45.83,45.69,45.82,22500.0,36.7922,36.8485,36.7359,36.8404,22500.0
2006-03-01 10:30:00,45.83,45.83,45.66,45.81,26500.0,36.8485,36.8485,36.7118,36.8324,26500.0
2006-03-01 10:40:00,45.78,45.97,45.78,45.97,17400.0,36.8083,36.961,36.8083,36.961,17400.0
2006-03-01 10:50:00,45.96,46.01,45.89,45.93,22600.0,36.953,36.9932,36.8967,36.9289,22600.0
2006-03-01 11:00:00,45.93,46.08,45.84,46.08,34900.0,36.9289,37.0495,36.8565,37.0495,34900.0
2006-03-01 11:10:00,46.07,46.11,46.04,46.11,13800.0,37.0414,37.0736,37.0173,37.0736,13800.0
2006-03-01 11:20:00,46.13,46.18,46.08,46.11,18600.0,37.0897,37.1299,37.0495,37.0736,18600.0
2006-03-01 11:30:00,46.11,46.19,46.11,46.18,13300.0,37.0736,37.1379,37.0736,37.1299,13300.0
2006-03-01 11:40:00,46.14,46.17,46.05,46.11,16200.0,37.0977,37.1218,37.0253,37.0736,16200.0
2006-03-01 11:50:00,46.1,46.14,46.05,46.1,15600.0,37.0655,37.0977,37.0253,37.0655,15600.0
2006-03-01 12:00:00,46.12,46.24,46.12,46.23,10700.0,37.0816,37.1781,37.0816,37.1701,10700.0
2006-03-01 12:10:00,46.22,46.3,46.21,46.25,11600.0,37.162,37.2264,37.154,37.1862,11600.0
2006-03-01 12:20:00,46.24,46.27,46.21,46.22,9900.0,37.1781,37.2022,37.154,37.162,9900.0
2006-03-01 12:30:00,46.23,46.35,46.21,46.35,21700.0,37.1701,37.2666,37.154,37.2666,21700.0
2006-03-01 12:40:00,46.34,46.39,46.32,46.36,10300.0,37.2585,37.2987,37.2424,37.2746,10300.0
2006-03-01 12:50:00,46.38,46.39,46.3,46.34,10100.0,37.2907,37.2987,37.2264,37.2585,10100.0
2006-03-01 13:00:00,46.35,46.41,46.33,46.38,22400.0,37.2666,37.3148,37.2505,37.2907,22400.0
2006-03-01 13:10:00,46.38,46.44,46.36,46.41,22300.0,37.2907,37.3389,37.2746,37.3148,22300.0
2006-03-01 13:20:00,46.4,46.45,46.37,46.42,13000.0,37.3068,37.347,37.2826,37.3228,13000.0
2006-03-01 13:30:00,46.39,46.48,46.39,46.46,23800.0,37.2987,37.3711,37.2987,37.355,23800.0
2006-03-01 13:40:00,46.44,46.5,46.43,46.46,14900.0,37.3389,37.3872,37.3309,37.355,14900.0
2006-03-01 13:50:00,46.45,46.47,46.4,46.45,13600.0,37.347,37.363,37.3068,37.347,13600.0
2006-03-01 14:00:00,46.45,46.49,46.37,46.43,15300.0,37.347,37.3791,37.2826,37.3309,15300.0
2006-03-01 14:10:00,46.45,46.46,46.33,46.37,20700.0,37.347,37.355,37.2505,37.2826,20700.0
2006-03-01 14:20:00,46.37,46.41,46.3,46.3,15300.0,37.2826,37.3148,37.2264,37.2264,15300.0
2006-03-01 14:30:00,46.33,46.41,46.26,46.36,24700.0,37.2505,37.3148,37.1942,37.2746,24700.0
2006-03-01 14:40:00,46.35,46.44,46.35,46.41,17100.0,37.2666,37.3389,37.2666,37.3148,17100.0
2006-03-01 14:50:00,46.4,46.46,46.39,46.4,22600.0,37.3068,37.355,37.2987,37.3068,22600.0
2006-03-01 15:00:00,46.39,46.43,46.33,46.37,28100.0,37.2987,37.3309,37.2505,37.2826,28100.0
2006-03-01 15:10:00,46.35,46.46,46.33,46.34,25100.0,37.2666,37.355,37.2505,37.2585,25100.0
2006-03-01 15:20:00,46.36,46.41,46.3,46.3,23300.0,37.2746,37.3148,37.2264,37.2264,23300.0
2006-03-01 15:30:00,46.3,46.45,46.29,46.31,32300.0,37.2264,37.347,37.2183,37.2344,32300.0
2006-03-01 15:40:00,46.32,46.37,46.28,46.31,48600.0,37.2424,37.2826,37.2103,37.2344,48600.0
2006-03-01 15:50:00,46.31,46.33,46.28,46.32,35500.0,37.2344,37.2505,37.2103,37.2424,35500.0
2006-03-02 09:30:00,46.15,46.2,45.93,45.98,43800.0,37.1058,37.146,36.9289,36.9691,43800.0
2006-03-02 09:40:00,45.98,46.14,45.92,46.0,54900.0,36.9691,37.0977,36.9208,36.9851,54900.0
2006-03-02 09:50:00,46.02,46.13,45.96,46.11,31800.0,37.0012,37.0897,36.953,37.0736,31800.0
2006-03-02 10:00:00,46.12,46.43,46.11,46.42,27500.0,37.0816,37.3309,37.0736,37.3228,27500.0
2006-03-02 10:10:00,46.42,46.43,46.19,46.2,26200.0,37.3228,37.3309,37.1379,37.146,26200.0
2006-03-02 10:20:00,46.2,46.23,46.09,46.21,12800.0,37.146,37.1701,37.0575,37.154,12800.0
2006-03-02 10:30:00,46.21,46.21,46.06,46.13,19100.0,37.154,37.154,37.0334,37.0897,19100.0
2006-03-02 10:40:00,46.09,46.2,46.02,46.08,16600.0,37.0575,37.146,37.0012,37.0495,16600.0
2006-03-02 10:50:00,46.08,46.13,46.04,46.09,20000.0,37.0495,37.0897,37.0173,37.0575,20000.0
2006-03-02 11:00:00,46.09,46.21,46.09,46.17,23800.0,37.0575,37.154,37.0575,37.1218,23800.0
2006-03-02 11:10:00,46.17,46.17,46.02,46.03,21800.0,37.1218,37.1218,37.0012,37.0093,21800.0
2006-03-02 11:20:00,46.03,46.09,46.02,46.03,23400.0,37.0093,37.0575,37.0012,37.0093,23400.0
2006-03-02 11:30:00,46.06,46.09,46.03,46.06,26700.0,37.0334,37.0575,37.0093,37.0334,26700.0
2006-03-02 11:40:00,46.06,46.13,46.02,46.13,33900.0,37.0334,37.0897,37.0012,37.0897,33900.0
2006-03-02 11:50:00,46.13,46.21,46.12,46.14,34000.0,37.0897,37.154,37.0816,37.0977,34000.0
2006-03-02 12:00:00,46.13,46.17,46.07,46.07,10200.0,37.0897,37.1218,37.0414,37.0414,10200.0
2006-03-02 12:10:00,46.07,46.1,46.06,46.06,17200.0,37.0414,37.0655,37.0334,37.0334,17200.0
2006-03-02 12:20:00,46.06,46.11,46.06,46.08,30200.0,37.0334,37.0736,37.0334,37.0495,30200.0
2006-03-02 12:30:00,46.06,46.08,46.04,46.06,17900.0,37.0334,37.0495,37.0173,37.0334,17900.0
2006-03-02 12:40:00,46.06,46.17,46.05,46.11,30400.0,37.0334,37.1218,37.0253,37.0736,30400.0
2006-03-02 12:50:00,46.11,46.11,46.03,46.06,19900.0,37.0736,37.0736,37.0093,37.0334,19900.0
2006-03-02 13:00:00,46.06,46.06,46.0,46.02,54600.0,37.0334,37.0334,36.9851,37.0012,54600.0
2006-03-02 13:10:00,46.01,46.05,45.96,45.96,31100.0,36.9932,37.0253,36.953,36.953,31100.0
2006-03-02 13:20:00,45.96,45.96,45.87,45.89,19800.0,36.953,36.953,36.8806,36.8967,19800.0
2006-03-02 13:30:00,45.88,46.04,45.86,46.0,20800.0,36.8887,37.0173,36.8726,36.9851,20800.0
2006-03-02 13:40:00,46.0,46.03,45.94,46.0,18000.0,36.9851,37.0093,36.9369,36.9851,18000.0
2006-03-02 13:50:00,46.0,46.1,45.99,46.02,13600.0,36.9851,37.0655,36.9771,37.0012,13600.0
2006-03-02 14:00:00,46.02,46.04,45.96,45.97,30200.0,37.0012,37.0173,36.953,36.961,30200.0
2006-03-02 14:10:00,45.98,46.08,45.97,46.06,11700.0,36.9691,37.0495,36.961,37.0334,11700.0
2006-03-02 14:20:00,46.08,46.1,46.01,46.04,31800.0,37.0495,37.0655,36.9932,37.0173,31800.0
2006-03-02 14:30:00,46.03,46.13,46.03,46.1,11400.0,37.0093,37.0897,37.0093,37.0655,11400.0
2006-03-02 14:40:00,46.08,46.15,46.06,46.15,13600.0,37.0495,37.1058,37.0334,37.1058,13600.0
2006-03-02 14:50:00,46.15,46.25,46.15,46.18,21700.0,37.1058,37.1862,37.1058,37.1299,21700.0
2006-03-02 15:00:00,46.2,46.25,46.18,46.23,32900.0,37.146,37.1862,37.1299,37.1701,32900.0
2006-03-02 15:10:00,46.23,46.31,46.23,46.27,30600.0,37.1701,37.2344,37.1701,37.2022,30600.0
2006-03-02 15:20:00,46.26,46.26,46.14,46.16,22100.0,37.1942,37.1942,37.0977,37.1138,22100.0
2006-03-02 15:30:00,46.16,46.16,46.07,46.07,27100.0,37.1138,37.1138,37.0414,37.0414,27100.0
2006-03-02 15:40:00,46.07,46.13,46.07,46.1,38500.0,37.0414,37.0897,37.0414,37.0655,38500.0
2006-03-02 15:50:00,46.1,46.14,46.07,46.07,44500.0,37.0655,37.0977,37.0414,37.0414,44500.0
2006-03-03 09:30:00,45.87,45.94,45.69,45.75,39900.0,36.8806,36.9369,36.7359,36.7841,39900.0
2006-03-03 09:40:00,45.84,46.03,45.77,46.0,13700.0,36.8565,37.0093,36.8002,36.9851,13700.0
2006-03-03 09:50:00,46.0,46.12,46.0,46.02,18700.0,36.9851,37.0816,36.9851,37.0012,18700.0
2006-03-03 10:00:00,46.09,46.17,46.02,46.12,13900.0,37.0575,37.1218,37.0012,37.0816,13900.0
2006-03-03 10:10:00,46.1,46.24,46.06,46.11,23700.0,37.0655,37.1781,37.0334,37.0736,23700.0
2006-03-03 10:20:00,46.1,46.23,46.07,46.21,19000.0,37.0655,37.1701,37.0414,37.154,19000.0
2006-03-03 10:30:00,46.2,46.3,46.14,46.14,33700.0,37.146,37.2264,37.0977,37.0977,33700.0
2006-03-03 10:40:00,46.13,46.22,46.12,46.16,12600.0,37.0897,37.162,37.0816,37.1138,12600.0
2006-03-03 10:50:00,46.17,46.17,46.05,46.1,14800.0,37.1218,37.1218,37.0253,37.0655,14800.0
2006-03-03 11:00:00,46.1,46.22,46.07,46.16,16000.0,37.0655,37.162,37.0414,37.1138,16000.0
2006-03-03 11:10:00,46.15,46.19,46.11,46.14,19400.0,37.1058,37.1379,37.0736,37.0977,19400.0
2006-03-03 11:20:00,46.13,46.17,46.07,46.1,10200.0,37.0897,37.1218,37.0414,37.0655,10200.0
2006-03-03 11:30:00,46.12,46.13,46.04,46.1,15900.0,37.0816,37.0897,37.0173,37.0655,15900.0
2006-03-03 11:40:00,46.13,46.32,46.13,46.28,42200.0,37.0897,37.2424,37.0897,37.2103,42200.0
2006-03-03 11:50:00,46.27,46.34,46.24,46.25,21100.0,37.2022,37.2585,37.1781,37.1862,21100.0
2006-03-03 12:00:00,46.24,46.27,46.18,46.21,24600.0,37.1781,37.2022,37.1299,37.154,24600.0
2006-03-03 12:10:00,46.21,46.24,46.2,46.2,4300.0,37.154,37.1781,37.146,37.146,4300.0
2006-03-03 12:20:00,46.24,46.39,46.22,46.38,17900.0,37.1781,37.2987,37.162,37.2907,17900.0
2006-03-03 12:30:00,46.4,46.41,46.35,46.4,16200.0,37.3068,37.3148,37.2666,37.3068,16200.0
2006-03-03 12:40:00,46.4,46.53,46.4,46.5,40800.0,37.3068,37.4113,37.3068,37.3872,40800.0
2006-03-03 12:50:00,46.49,46.56,46.48,46.56,10900.0,37.3791,37.4354,37.3711,37.4354,10900.0
2006-03-03 13:00:00,46.55,46.56,46.5,46.55,9200.0,37.4274,37.4354,37.3872,37.4274,9200.0
2006-03-03 13:10:00,46.54,46.55,46.47,46.52,20900.0,37.4193,37.4274,37.363,37.4032,20900.0
2006-03-03 13:20:00,46.51,46.59,46.4,46.59,56200.0,37.3952,37.4595,37.3068,37.4595,56200.0
2006-03-03 13:30:00,46.6,46.68,46.55,46.62,22100.0,37.4676,37.5319,37.4274,37.4836,22100.0
2006-03-03 13:40:00,46.62,46.78,46.56,46.68,24700.0,37.4836,37.6123,37.4354,37.5319,24700.0
2006-03-03 13:50:00,46.7,46.87,46.65,46.66,54600.0,37.548,37.6846,37.5078,37.5158,54600.0
2006-03-03 14:00:00,46.65,46.66,46.53,46.58,15000.0,37.5078,37.5158,37.4113,37.4515,15000.0
2006-03-03 14:10:00,46.57,46.63,46.54,46.58,17400.0,37.4434,37.4917,37.4193,37.4515,17400.0
2006-03-03 14:20:00,46.57,46.58,46.48,46.51,15600.0,37.4434,37.4515,37.3711,37.3952,15600.0
2006-03-03 14:30:00,46.49,46.54,46.43,46.53,13000.0,37.3791,37.4193,37.3309,37.4113,13000.0
2006-03-03 14:40:00,46.52,46.56,46.45,46.49,23200.0,37.4032,37.4354,37.347,37.3791,23200.0
2006-03-03 14:50:00,46.49,46.56,46.48,46.55,22500.0,37.3791,37.4354,37.3711,37.4274,22500.0
2006-03-03 15:00:00,46.53,46.55,46.43,46.44,26900.0,37.4113,37.4274,37.3309,37.3389,26900.0
2006-03-03 15:10:00,46.45,46.54,46.4,46.48,27400.0,37.347,37.4193,37.3068,37.3711,27400.0
2006-03-03 15:20:00,46.48,46.52,46.41,46.45,25000.0,37.3711,37.4032,37.3148,37.347,25000.0
2006-03-03 15:30:00,46.46,46.52,46.27,46.3,41200.0,37.355,37.4032,37.2022,37.2264,41200.0
2006-03-03 15:40:00,46.28,46.33,46.17,46.2,62900.0,37.2103,37.2505,37.1218,37.146,62900.0
2006-03-03 15:50:00,46.21,46.3,46.2,46.21,44300.0,37.154,37.2264,37.146,37.154,44300.0
2006-03-06 09:30:00,46.1,46.39,46.1,46.14,28400.0,37.0655,37.2987,37.0655,37.0977,28400.0
2006-03-06 09:40:00,46.11,46.11,45.85,46.0,18700.0,37.0736,37.0736,36.8645,36.9851,18700.0
2006-03-06 09:50:00,46.07,46.07,45.85,45.95,14000.0,37.0414,37.0414,36.8645,36.9449,14000.0
2006-03-06 10:00:00,45.94,46.0,45.72,45.76,26700.0,36.9369,36.9851,36.76,36.7922,26700.0
2006-03-06 10:10:00,45.75,45.92,45.75,45.84,5700.0,36.7841,36.9208,36.7841,36.8565,5700.0
2006-03-06 10:20:00,45.84,45.97,45.75,45.97,23000.0,36.8565,36.961,36.7841,36.961,23000.0
2006-03-06 10:30:00,45.97,46.04,45.95,45.98,10400.0,36.961,37.0173,36.9449,36.9691,10400.0
2006-03-06 10:40:00,45.98,46.07,45.95,46.05,15300.0,36.9691,37.0414,36.9449,37.0253,15300.0
2006-03-06 10:50:00,46.03,46.1,46.0,46.1,19100.0,37.0093,37.0655,36.9851,37.0655,19100.0
2006-03-06 11:00:00,46.1,46.14,46.08,46.12,9500.0,37.0655,37.0977,37.0495,37.0816,9500.0
2006-03-06 11:10:00,46.12,46.16,46.01,46.05,17900.0,37.0816,37.1138,36.9932,37.0253,17900.0
2006-03-06 11:20:00,46.02,46.07,46.01,46.07,16800.0,37.0012,37.0414,36.9932,37.0414,16800.0
2006-03-06 11:30:00,46.05,46.13,46.05,46.11,11000.0,37.0253,37.0897,37.0253,37.0736,11000.0
2006-03-06 11:40:00,46.11,46.13,46.0,46.0,15900.0,37.0736,37.0897,36.9851,36.9851,15900.0
2006-03-06 11:50:00,46.01,46.11,45.94,46.11,16300.0,36.9932,37.0736,36.9369,37.0736,16300.0
2006-03-06 12:00:00,46.04,46.05,45.96,45.96,10000.0,37.0173,37.0253,36.953,36.953,10000.0
2006-03-06 12:10:00,45.93,45.97,45.88,45.89,20700.0,36.9289,36.961,36.8887,36.8967,20700.0
2006-03-06 12:20:00,45.92,46.02,45.92,46.02,41600.0,36.9208,37.0012,36.9208,37.0012,41600.0
2006-03-06 12:30:00,46.0,46.02,45.95,45.97,4700.0,36.9851,37.0012,36.9449,36.961,4700.0
2006-03-06 12:40:00,45.96,45.98,45.93,45.98,11100.0,36.953,36.9691,36.9289,36.9691,11100.0
2006-03-06 12:50:00,45.96,46.02,45.96,45.97,14500.0,36.953,37.0012,36.953,36.961,14500.0
2006-03-06 13:00:00,45.97,46.09,45.96,46.05,14100.0,36.961,37.0575,36.953,37.0253,14100.0
2006-03-06 13:10:00,46.02,46.02,45.92,45.96,10700.0,37.0012,37.0012,36.9208,36.953,10700.0
2006-03-06 13:20:00,45.98,46.0,45.93,45.94,17800.0,36.9691,36.9851,36.9289,36.9369,17800.0
2006-03-06 13:30:00,45.91,45.92,45.81,45.86,29700.0,36.9128,36.9208,36.8324,36.8726,29700.0
2006-03-06 13:40:00,45.86,45.86,45.78,45.79,25500.0,36.8726,36.8726,36.8083,36.8163,25500.0
2006-03-06 13:50:00,45.79,45.89,45.79,45.85,17100.0,36.8163,36.8967,36.8163,36.8645,17100.0
2006-03-06 14:00:00,45.84,45.84,45.7,45.72,19400.0,36.8565,36.8565,36.7439,36.76,19400.0
2006-03-06 14:10:00,45.72,45.79,45.61,45.75,41900.0,36.76,36.8163,36.6716,36.7841,41900.0
2006-03-06 14:20:00,45.75,45.76,45.68,45.7,22600.0,36.7841,36.7922,36.7279,36.7439,22600.0
2006-03-06 14:30:00,45.71,45.77,45.7,45.76,15100.0,36.752,36.8002,36.7439,36.7922,15100.0
2006-03-06 14:40:00,45.74,45.77,45.66,45.67,10200.0,36.7761,36.8002,36.7118,36.7198,10200.0
2006-03-06 14:50:00,45.66,45.7,45.6,45.63,18600.0,36.7118,36.7439,36.6635,36.6877,18600.0
2006-03-06 15:00:00,45.61,45.61,45.55,45.57,70900.0,36.6716,36.6716,36.6233,36.6394,70900.0
2006-03-06 15:10:00,45.57,45.67,45.53,45.65,23200.0,36.6394,36.7198,36.6073,36.7037,23200.0
2006-03-06 15:20:00,45.64,45.65,45.59,45.63,20200.0,36.6957,36.7037,36.6555,36.6877,20200.0
2006-03-06 15:30:00,45.62,45.65,45.58,45.63,32500.0,36.6796,36.7037,36.6475,36.6877,32500.0
2006-03-06 15:40:00,45.63,45.63,45.54,45.57,36900.0,36.6877,36.6877,36.6153,36.6394,36900.0
2006-03-06 15:50:00,45.56,45.62,45.55,45.6,57300.0,36.6314,36.6796,36.6233,36.6635,57300.0
2006-03-07 09:30:00,45.59,45.76,45.26,45.51,45100.0,36.6555,36.7922,36.3902,36.5912,45100.0
2006-03-07 09:40:00,45.52,45.77,45.5,45.65,25900.0,36.5992,36.8002,36.5831,36.7037,25900.0
2006-03-07 09:50:00,45.65,45.72,45.5,45.68,14000.0,36.7037,36.76,36.5831,36.7279,14000.0
2006-03-07 10:00:00,45.71,45.87,45.67,45.81,23500.0,36.752,36.8806,36.7198,36.8324,23500.0
2006-03-07 10:10:00,45.81,45.97,45.8,45.97,26500.0,36.8324,36.961,36.8243,36.961,26500.0
2006-03-07 10:20:00,45.95,45.97,45.77,45.89,28100.0,36.9449,36.961,36.8002,36.8967,28100.0
2006-03-07 10:30:00,45.89,45.92,45.76,45.83,33400.0,36.8967,36.9208,36.7922,36.8485,33400.0
2006-03-07 10:40:00,45.82,45.89,45.78,45.88,12900.0,36.8404,36.8967,36.8083,36.8887,12900.0
2006-03-07 10:50:00,45.88,45.95,45.78,45.8,11900.0,36.8887,36.9449,36.8083,36.8243,11900.0
2006-03-07 11:00:00,45.8,45.9,45.79,45.87,13200.0,36.8243,36.9047,36.8163,36.8806,13200.0
2006-03-07 11:10:00,45.9,45.99,45.78,45.98,31200.0,36.9047,36.9771,36.8083,36.9691,31200.0
2006-03-07 11:20:00,45.99,46.05,45.9,45.92,27700.0,36.9771,37.0253,36.9047,36.9208,27700.0
2006-03-07 11:30:00,45.93,45.97,45.82,45.83,25300.0,36.9289,36.961,36.8404,36.8485,25300.0
2006-03-07 11:40:00,45.85,45.95,45.76,45.93,30900.0,36.8645,36.9449,36.7922,36.9289,30900.0
2006-03-07 11:50:00,45.89,45.98,45.85,45.94,24900.0,36.8967,36.9691,36.8645,36.9369,24900.0
2006-03-07 12:00:00,45.96,46.09,45.95,46.04,18100.0,36.953,37.0575,36.9449,37.0173,18100.0
2006-03-07 12:10:00,46.01,46.05,45.9,45.9,16000.0,36.9932,37.0253,36.9047,36.9047,16000.0
2006-03-07 12:20:00,45.9,45.96,45.87,45.95,14300.0,36.9047,36.953,36.8806,36.9449,14300.0
2006-03-07 12:30:00,45.95,45.95,45.83,45.83,12400.0,36.9449,36.9449,36.8485,36.8485,12400.0
2006-03-07 12:40:00,45.83,45.86,45.77,45.77,11500.0,36.8485,36.8726,36.8002,36.8002,11500.0
2006-03-07 12:50:00,45.79,45.87,45.75,45.78,12900.0,36.8163,36.8806,36.7841,36.8083,12900.0
2006-03-07 13:00:00,45.75,45.83,45.75,45.75,7700.0,36.7841,36.8485,36.7841,36.7841,7700.0
2006-03-07 13:10:00,45.76,45.78,45.7,45.75,9700.0,36.7922,36.8083,36.7439,36.7841,9700.0
2006-03-07 13:20:00,45.73,45.79,45.72,45.72,5300.0,36.7681,36.8163,36.76,36.76,5300.0
2006-03-07 13:30:00,45.72,45.8,45.69,45.76,16800.0,36.76,36.8243,36.7359,36.7922,16800.0
2006-03-07 13:40:00,45.8,45.82,45.76,45.8,5100.0,36.8243,36.8404,36.7922,36.8243,5100.0
2006-03-07 13:50:00,45.8,45.86,45.78,45.81,7800.0,36.8243,36.8726,36.8083,36.8324,7800.0
2006-03-07 14:00:00,45.78,45.82,45.74,45.77,9900.0,36.8083,36.8404,36.7761,36.8002,9900.0
2006-03-07 14:10:00,45.78,45.78,45.65,45.7,9600.0,36.8083,36.8083,36.7037,36.7439,9600.0
2006-03-07 14:20:00,45.7,45.79,45.68,45.73,9300.0,36.7439,36.8163,36.7279,36.7681,9300.0
2006-03-07 14:30:00,45.73,45.73,45.61,45.67,16900.0,36.7681,36.7681,36.6716,36.7198,16900.0
2006-03-07 14:40:00,45.68,45.79,45.68,45.78,10300.0,36.7279,36.8163,36.7279,36.8083,10300.0
2006-03-07 14:50:00,45.79,45.9,45.78,45.85,15700.0,36.8163,36.9047,36.8083,36.8645,15700.0
2006-03-07 15:00:00,45.86,45.86,45.73,45.73,10500.0,36.8726,36.8726,36.7681,36.7681,10500.0
2006-03-07 15:10:00,45.71,45.72,45.65,45.66,9000.0,36.752,36.76,36.7037,36.7118,9000.0
2006-03-07 15:20:00,45.64,45.73,45.64,45.7,12200.0,36.6957,36.7681,36.6957,36.7439,12200.0
2006-03-07 15:30:00,45.7,45.77,45.62,45.76,25000.0,36.7439,36.8002,36.6796,36.7922,25000.0
2006-03-07 15:40:00,45.76,45.87,45.75,45.82,64900.0,36.7922,36.8806,36.7841,36.8404,64900.0
2006-03-07 15:50:00,45.8,45.85,45.77,45.8,25600.0,36.8243,36.8645,36.8002,36.8243,25600.0
2006-03-08 09:30:00,45.6,45.6,45.15,45.34,37200.0,36.6635,36.6635,36.3017,36.4545,37200.0
2006-03-08 09:40:00,45.34,45.45,45.15,45.32,58300.0,36.4545,36.5429,36.3017,36.4384,58300.0
2006-03-08 09:50:00,45.3,45.45,45.26,45.39,40000.0,36.4223,36.5429,36.3902,36.4947,40000.0
2006-03-08 10:00:00,45.36,45.43,45.24,45.35,19300.0,36.4706,36.5269,36.3741,36.4625,19300.0
2006-03-08 10:10:00,45.37,45.38,45.23,45.23,12500.0,36.4786,36.4867,36.366,36.366,12500.0
2006-03-08 10:20:00,45.24,45.33,45.21,45.28,20000.0,36.3741,36.4465,36.35,36.4062,20000.0
2006-03-08 10:30:00,45.24,45.48,45.23,45.48,18700.0,36.3741,36.5671,36.366,36.5671,18700.0
2006-03-08 10:40:00,45.49,45.52,45.23,45.24,11600.0,36.5751,36.5992,36.366,36.3741,11600.0
2006-03-08 10:50:00,45.24,45.34,45.23,45.28,9600.0,36.3741,36.4545,36.366,36.4062,9600.0
2006-03-08 11:00:00,45.24,45.31,45.24,45.28,15900.0,36.3741,36.4304,36.3741,36.4062,15900.0
2006-03-08 11:10:00,45.27,45.39,45.23,45.34,13200.0,36.3982,36.4947,36.366,36.4545,13200.0
2006-03-08 11:20:00,45.33,45.36,45.31,45.32,6400.0,36.4465,36.4706,36.4304,36.4384,6400.0
2006-03-08 11:30:00,45.33,45.38,45.32,45.36,9300.0,36.4465,36.4867,36.4384,36.4706,9300.0
2006-03-08 11:40:00,45.36,45.41,45.29,45.31,21900.0,36.4706,36.5108,36.4143,36.4304,21900.0
2006-03-08 11:50:00,45.31,45.31,45.22,45.29,23300.0,36.4304,36.4304,36.358,36.4143,23300.0
2006-03-08 12:00:00,45.28,45.41,45.28,45.35,13100.0,36.4062,36.5108,36.4062,36.4625,13100.0
2006-03-08 12:10:00,45.32,45.41,45.32,45.4,6700.0,36.4384,36.5108,36.4384,36.5027,6700.0
2006-03-08 12:20:00,45.39,45.5,45.37,45.49,7600.0,36.4947,36.5831,36.4786,36.5751,7600.0
2006-03-08 12:30:00,45.49,45.65,45.49,45.63,15900.0,36.5751,36.7037,36.5751,36.6877,15900.0
2006-03-08 12:40:00,45.6,45.7,45.57,45.66,16900.0,36.6635,36.7439,36.6394,36.7118,16900.0
2006-03-08 12:50:00,45.64,45.73,45.64,45.68,12200.0,36.6957,36.7681,36.6957,36.7279,12200.0
2006-03-08 13:00:00,45.67,45.74,45.64,45.69,9100.0,36.7198,36.7761,36.6957,36.7359,9100.0
2006-03-08 13:10:00,45.68,45.74,45.66,45.67,9100.0,36.7279,36.7761,36.7118,36.7198,9100.0
2006-03-08 13:20:00,45.67,45.69,45.59,45.6,7000.0,36.7198,36.7359,36.6555,36.6635,7000.0
2006-03-08 13:30:00,45.6,45.63,45.54,45.55,5900.0,36.6635,36.6877,36.6153,36.6233,5900.0
2006-03-08 13:40:00,45.54,45.58,45.5,45.58,8100.0,36.6153,36.6475,36.5831,36.6475,8100.0
2006-03-08 13:50:00,45.56,45.59,45.42,45.5,15800.0,36.6314,36.6555,36.5188,36.5831,15800.0
2006-03-08 14:00:00,45.52,45.67,45.47,45.67,10200.0,36.5992,36.7198,36.559,36.7198,10200.0
2006-03-08 14:10:00,45.67,45.73,45.6,45.6,13000.0,36.7198,36.7681,36.6635,36.6635,13000.0
2006-03-08 14:20:00,45.6,45.71,45.6,45.65,12200.0,36.6635,36.752,36.6635,36.7037,12200.0
2006-03-08 14:30:00,45.67,45.79,45.67,45.79,24000.0,36.7198,36.8163,36.7198,36.8163,24000.0
2006-03-08 14:40:00,45.77,45.9,45.76,45.88,13400.0,36.8002,36.9047,36.7922,36.8887,13400.0
2006-03-08 14:50:00,45.88,45.95,45.86,45.95,14300.0,36.8887,36.9449,36.8726,36.9449,14300.0
2006-03-08 15:00:00,45.95,45.96,45.82,45.82,39600.0,36.9449,36.953,36.8404,36.8404,39600.0
2006-03-08 15:10:00,45.83,45.92,45.83,45.91,12400.0,36.8485,36.9208,36.8485,36.9128,12400.0
2006-03-08 15:20:00,45.91,45.99,45.89,45.96,12800.0,36.9128,36.9771,36.8967,36.953,12800.0
2006-03-08 15:30:00,45.94,45.95,45.84,45.89,26500.0,36.9369,36.9449,36.8565,36.8967,26500.0
2006-03-08 15:40:00,45.89,45.97,45.88,45.91,22600.0,36.8967,36.961,36.8887,36.9128,22600.0
2006-03-08 15:50:00,45.9,45.98,45.84,45.89,33100.0,36.9047,36.9691,36.8565,36.8967,33100.0
2006-03-09 09:30:00,45.9,45.91,45.66,45.69,71700.0,36.9047,36.9128,36.7118,36.7359,71700.0
2006-03-09 09:40:00,45.68,45.8,45.6,45.8,34200.0,36.7279,36.8243,36.6635,36.8243,34200.0
2006-03-09 09:50:00,45.8,46.0,45.77,45.77,25600.0,36.8243,36.9851,36.8002,36.8002,25600.0
2006-03-09 10:00:00,45.72,45.72,45.44,45.45,53900.0,36.76,36.76,36.5349,36.5429,53900.0
2006-03-09 10:10:00,45.41,45.52,45.3,45.47,35200.0,36.5108,36.5992,36.4223,36.559,35200.0
2006-03-09 10:20:00,45.48,45.69,45.48,45.67,25200.0,36.5671,36.7359,36.5671,36.7198,25200.0
2006-03-09 10:30:00,45.68,45.69,45.6,45.65,28100.0,36.7279,36.7359,36.6635,36.7037,28100.0
2006-03-09 10:40:00,45.6,45.86,45.57,45.86,59700.0,36.6635,36.8726,36.6394,36.8726,59700.0
2006-03-09 10:50:00,45.78,45.92,45.75,45.87,31100.0,36.8083,36.9208,36.7841,36.8806,31100.0
2006-03-09 11:00:00,45.85,45.87,45.74,45.83,11600.0,36.8645,36.8806,36.7761,36.8485,11600.0
2006-03-09 11:10:00,45.8,45.86,45.74,45.8,12700.0,36.8243,36.8726,36.7761,36.8243,12700.0
2006-03-09 11:20:00,45.81,45.83,45.68,45.71,12100.0,36.8324,36.8485,36.7279,36.752,12100.0
2006-03-09 11:30:00,45.69,45.76,45.66,45.76,9800.0,36.7359,36.7922,36.7118,36.7922,9800.0
2006-03-09 11:40:00,45.74,45.76,45.66,45.7,13700.0,36.7761,36.7922,36.7118,36.7439,13700.0
2006-03-09 11:50:00,45.7,45.71,45.58,45.6,12400.0,36.7439,36.752,36.6475,36.6635,12400.0
2006-03-09 12:00:00,45.59,45.62,45.5,45.51,9300.0,36.6555,36.6796,36.5831,36.5912,9300.0
2006-03-09 12:10:00,45.52,45.72,45.51,45.7,33100.0,36.5992,36.76,36.5912,36.7439,33100.0
2006-03-09 12:20:00,45.7,45.84,45.7,45.8,16900.0,36.7439,36.8565,36.7439,36.8243,16900.0
2006-03-09 12:30:00,45.78,45.78,45.6,45.63,44100.0,36.8083,36.8083,36.6635,36.6877,44100.0
2006-03-09 12:40:00,45.62,45.65,45.52,45.56,10200.0,36.6796,36.7037,36.5992,36.6314,10200.0
2006-03-09 12:50:00,45.58,45.66,45.57,45.61,15400.0,36.6475,36.7118,36.6394,36.6716,15400.0
2006-03-09 13:00:00,45.59,45.61,45.55,45.55,13600.0,36.6555,36.6716,36.6233,36.6233,13600.0
2006-03-09 13:10:00,45.55,45.59,45.54,45.54,31700.0,36.6233,36.6555,36.6153,36.6153,31700.0
2006-03-09 13:20:00,45.57,45.57,45.5,45.51,18000.0,36.6394,36.6394,36.5831,36.5912,18000.0
2006-03-09 13:30:00,45.51,45.55,45.5,45.53,21700.0,36.5912,36.6233,36.5831,36.6073,21700.0
2006-03-09 13:40:00,45.53,45.53,45.5,45.5,11300.0,36.6073,36.6073,36.5831,36.5831,11300.0
2006-03-09 13:50:00,45.5,45.51,45.42,45.45,11700.0,36.5831,36.5912,36.5188,36.5429,11700.0
2006-03-09 14:00:00,45.45,45.56,45.42,45.56,12900.0,36.5429,36.6314,36.5188,36.6314,12900.0
2006-03-09 14:10:00,45.56,45.64,45.56,45.6,13700.0,36.6314,36.6957,36.6314,36.6635,13700.0
2006-03-09 14:20:00,45.62,45.62,45.52,45.54,21100.0,36.6796,36.6796,36.5992,36.6153,21100.0
2006-03-09 14:30:00,45.54,45.54,45.44,45.46,9500.0,36.6153,36.6153,36.5349,36.551,9500.0
2006-03-09 14:40:00,45.44,45.46,45.36,45.43,20200.0,36.5349,36.551,36.4706,36.5269,20200.0
2006-03-09 14:50:00,45.39,45.43,45.37,45.4,13500.0,36.4947,36.5269,36.4786,36.5027,13500.0
2006-03-09 15:00:00,45.4,45.45,45.34,45.42,19400.0,36.5027,36.5429,36.4545,36.5188,19400.0
2006-03-09 15:10:00,45.41,45.49,45.36,45.48,48700.0,36.5108,36.5751,36.4706,36.5671,48700.0
2006-03-09 15:20:00,45.49,45.52,45.44,45.44,34400.0,36.5751,36.5992,36.5349,36.5349,34400.0
2006-03-09 15:30:00,45.44,45.48,45.41,45.46,29300.0,36.5349,36.5671,36.5108,36.551,29300.0
2006-03-09 15:40:00,45.44,45.55,45.39,45.53,38000.0,36.5349,36.6233,36.4947,36.6073,38000.0
2006-03-09 15:50:00,45.53,45.64,45.44,45.46,43400.0,36.6073,36.6957,36.5349,36.551,43400.0
2006-03-10 09:30:00,45.43,45.83,45.3,45.68,56700.0,36.5269,36.8485,36.4223,36.7279,56700.0
2006-03-10 09:40:00,45.54,45.95,45.4,45.83,19500.0,36.6153,36.9449,36.5027,36.8485,19500.0
2006-03-10 09:50:00,45.8,45.91,45.68,45.72,13500.0,36.8243,36.9128,36.7279,36.76,13500.0
2006-03-10 10:00:00,45.68,45.82,45.61,45.71,23300.0,36.7279,36.8404,36.6716,36.752,23300.0
2006-03-10 10:10:00,45.68,45.83,45.64,45.81,13400.0,36.7279,36.8485,36.6957,36.8324,13400.0
2006-03-10 10:20:00,45.84,45.92,45.81,45.9,22500.0,36.8565,36.9208,36.8324,36.9047,22500.0
2006-03-10 10:30:00,45.9,45.97,45.85,45.94,71900.0,36.9047,36.961,36.8645,36.9369,71900.0
2006-03-10 10:40:00,45.95,45.95,45.86,45.9,17600.0,36.9449,36.9449,36.8726,36.9047,17600.0
2006-03-10 10:50:00,45.88,46.05,45.86,46.01,25500.0,36.8887,37.0253,36.8726,36.9932,25500.0
2006-03-10 11:00:00,46.0,46.04,45.97,45.98,20600.0,36.9851,37.0173,36.961,36.9691,20600.0
2006-03-10 11:10:00,45.99,46.01,45.96,45.98,15900.0,36.9771,36.9932,36.953,36.9691,15900.0
2006-03-10 11:20:00,45.97,46.09,45.96,46.09,24400.0,36.961,37.0575,36.953,37.0575,24400.0
2006-03-10 11:30:00,46.1,46.14,46.0,46.06,16300.0,37.0655,37.0977,36.9851,37.0334,16300.0
2006-03-10 11:40:00,46.06,46.07,46.0,46.02,14100.0,37.0334,37.0414,36.9851,37.0012,14100.0
2006-03-10 11:50:00,46.02,46.08,45.96,46.04,8200.0,37.0012,37.0495,36.953,37.0173,8200.0
2006-03-10 12:00:00,46.04,46.17,46.04,46.12,14800.0,37.0173,37.1218,37.0173,37.0816,14800.0
2006-03-10 12:10:00,46.11,46.11,46.02,46.03,7600.0,37.0736,37.0736,37.0012,37.0093,7600.0
2006-03-10 12:20:00,46.02,46.02,45.98,46.02,9000.0,37.0012,37.0012,36.9691,37.0012,9000.0
2006-03-10 12:30:00,46.03,46.12,46.02,46.11,8900.0,37.0093,37.0816,37.0012,37.0736,8900.0
2006-03-10 12:40:00,46.11,46.15,46.08,46.14,10800.0,37.0736,37.1058,37.0495,37.0977,10800.0
2006-03-10 12:50:00,46.13,46.14,46.0,46.02,19500.0,37.0897,37.0977,36.9851,37.0012,19500.0
2006-03-10 13:00:00,46.02,46.05,45.99,46.05,10000.0,37.0012,37.0253,36.9771,37.0253,10000.0
2006-03-10 13:10:00,46.03,46.08,46.03,46.04,5700.0,37.0093,37.0495,37.0093,37.0173,5700.0
2006-03-10 13:20:00,46.04,46.06,45.98,45.98,10200.0,37.0173,37.0334,36.9691,36.9691,10200.0
2006-03-10 13:30:00,45.99,45.99,45.86,45.9,15600.0,36.9771,36.9771,36.8726,36.9047,15600.0
2006-03-10 13:40:00,45.88,45.9,45.86,45.9,12200.0,36.8887,36.9047,36.8726,36.9047,12200.0
2006-03-10 13:50:00,45.91,45.95,45.9,45.95,7800.0,36.9128,36.9449,36.9047,36.9449,7800.0
2006-03-10 14:00:00,45.93,46.03,45.92,46.03,17000.0,36.9289,37.0093,36.9208,37.0093,17000.0
2006-03-10 14:10:00,46.05,46.14,46.03,46.14,12700.0,37.0253,37.0977,37.0093,37.0977,12700.0
2006-03-10 14:20:00,46.15,46.31,46.09,46.2,36600.0,37.1058,37.2344,37.0575,37.146,36600.0
2006-03-10 14:30:00,46.23,46.23,46.15,46.2,24900.0,37.1701,37.1701,37.1058,37.146,24900.0
2006-03-10 14:40:00,46.21,46.22,46.06,46.07,27500.0,37.154,37.162,37.0334,37.0414,27500.0
2006-03-10 14:50:00,46.08,46.13,46.05,46.06,17100.0,37.0495,37.0897,37.0253,37.0334,17100.0
2006-03-10 15:00:00,46.05,46.12,46.05,46.09,22900.0,37.0253,37.0816,37.0253,37.0575,22900.0
2006-03-10 15:10:00,46.09,46.16,46.03,46.16,25000.0,37.0575,37.1138,37.0093,37.1138,25000.0
2006-03-10 15:20:00,46.15,46.31,46.11,46.3,37800.0,37.1058,37.2344,37.0736,37.2264,37800.0
2006-03-10 15:30:00,46.3,46.39,46.24,46.34,50200.0,37.2264,37.2987,37.1781,37.2585,50200.0
2006-03-10 15:40:00,46.32,46.4,46.3,46.33,85200.0,37.2424,37.3068,37.2264,37.2505,85200.0
2006-03-10 15:50:00,46.33,46.36,46.25,46.33,84600.0,37.2505,37.2746,37.1862,37.2505,84600.0
2006-03-13 09:30:00,46.59,46.95,46.4,46.9,45500.0,37.4595,37.749,37.3068,37.7088,45500.0
2006-03-13 09:40:00,46.9,47.27,46.85,47.27,71200.0,37.7088,38.0063,37.6686,38.0063,71200.0
2006-03-13 09:50:00,47.24,47.6,47.23,47.6,86900.0,37.9821,38.2716,37.9741,38.2716,86900.0
2006-03-13 10:00:00,47.55,47.87,47.42,47.85,113700.0,38.2314,38.4887,38.1269,38.4726,113700.0
2006-03-13 10:10:00,47.85,48.07,47.84,47.99,104200.0,38.4726,38.6495,38.4646,38.5852,104200.0
2006-03-13 10:20:00,47.94,48.17,47.86,48.0,85200.0,38.545,38.7299,38.4806,38.5932,85200.0
2006-03-13 10:30:00,48.0,48.3,47.96,48.17,82300.0,38.5932,38.8344,38.561,38.7299,82300.0
2006-03-13 10:40:00,48.17,48.2,48.02,48.05,71400.0,38.7299,38.754,38.6093,38.6334,71400.0
2006-03-13 10:50:00,48.05,48.27,47.96,48.17,79500.0,38.6334,38.8103,38.561,38.7299,79500.0
2006-03-13 11:00:00,48.2,48.3,48.0,48.01,40800.0,38.754,38.8344,38.5932,38.6012,40800.0
2006-03-13 11:10:00,48.01,48.06,47.93,48.03,58500.0,38.6012,38.6414,38.5369,38.6173,58500.0
2006-03-13 11:20:00,48.03,48.04,47.92,48.02,53800.0,38.6173,38.6254,38.5289,38.6093,53800.0
2006-03-13 11:30:00,48.02,48.1,47.97,47.97,35200.0,38.6093,38.6736,38.5691,38.5691,35200.0
2006-03-13 11:40:00,47.99,48.04,47.97,48.0,32500.0,38.5852,38.6254,38.5691,38.5932,32500.0
2006-03-13 11:50:00,48.02,48.04,47.93,47.95,33000.0,38.6093,38.6254,38.5369,38.553,33000.0
2006-03-13 12:00:00,47.95,48.0,47.93,47.94,20100.0,38.553,38.5932,38.5369,38.545,20100.0
2006-03-13 12:10:00,47.95,48.02,47.92,48.0,20200.0,38.553,38.6093,38.5289,38.5932,20200.0
2006-03-13 12:20:00,48.0,48.06,48.0,48.04,18400.0,38.5932,38.6414,38.5932,38.6254,18400.0
2006-03-13 12:30:00,48.04,48.11,48.03,48.07,34900.0,38.6254,38.6816,38.6173,38.6495,34900.0
2006-03-13 12:40:00,48.07,48.15,48.05,48.07,39200.0,38.6495,38.7138,38.6334,38.6495,39200.0
2006-03-13 12:50:00,48.07,48.1,47.98,48.09,25400.0,38.6495,38.6736,38.5771,38.6656,25400.0
2006-03-13 13:00:00,48.06,48.11,47.94,47.94,43400.0,38.6414,38.6816,38.545,38.545,43400.0
2006-03-13 13:10:00,47.96,48.0,47.8,47.93,42100.0,38.561,38.5932,38.4324,38.5369,42100.0
2006-03-13 13:20:00,47.93,48.01,47.89,48.01,36800.0,38.5369,38.6012,38.5048,38.6012,36800.0
2006-03-13 13:30:00,48.01,48.05,48.0,48.01,22000.0,38.6012,38.6334,38.5932,38.6012,22000.0
2006-03-13 13:40:00,48.01,48.01,47.91,47.92,41000.0,38.6012,38.6012,38.5208,38.5289,41000.0
2006-03-13 13:50:00,47.92,48.0,47.9,47.97,15500.0,38.5289,38.5932,38.5128,38.5691,15500.0
2006-03-13 14:00:00,47.96,48.0,47.85,47.88,28100.0,38.561,38.5932,38.4726,38.4967,28100.0
2006-03-13 14:10:00,47.9,47.9,47.74,47.77,54600.0,38.5128,38.5128,38.3842,38.4083,54600.0
2006-03-13 14:20:00,47.77,47.94,47.75,47.87,25000.0,38.4083,38.545,38.3922,38.4887,25000.0
2006-03-13 14:30:00,47.88,47.95,47.82,47.89,24100.0,38.4967,38.553,38.4485,38.5048,24100.0
2006-03-13 14:40:00,47.87,47.89,47.83,47.86,21100.0,38.4887,38.5048,38.4565,38.4806,21100.0
2006-03-13 14:50:00,47.85,47.92,47.83,47.9,36600.0,38.4726,38.5289,38.4565,38.5128,36600.0
2006-03-13 15:00:00,47.89,48.0,47.85,47.95,58100.0,38.5048,38.5932,38.4726,38.553,58100.0
2006-03-13 15:10:00,47.95,48.15,47.93,48.12,97200.0,38.553,38.7138,38.5369,38.6897,97200.0
2006-03-13 15:20:00,48.14,48.18,47.98,48.0,78500.0,38.7058,38.7379,38.5771,38.5932,78500.0
2006-03-13 15:30:00,47.99,48.05,47.73,47.88,74200.0,38.5852,38.6334,38.3761,38.4967,74200.0
2006-03-13 15:40:00,47.88,48.22,47.78,48.18,106100.0,38.4967,38.7701,38.4163,38.7379,106100.0
2006-03-13 15:50:00,48.19,48.22,48.1,48.1,173000.0,38.746,38.7701,38.6736,38.6736,173000.0
2006-03-14 09:30:00,48.5,48.5,48.05,48.37,77600.0,38.9952,38.9952,38.6334,38.8907,77600.0
2006-03-14 09:40:00,48.37,48.74,48.36,48.72,102700.0,38.8907,39.1882,38.8826,39.1721,102700.0
2006-03-14 09:50:00,48.72,49.15,48.72,48.89,161800.0,39.1721,39.5178,39.1721,39.3088,161800.0
2006-03-14 10:00:00,48.89,49.09,48.88,49.06,75300.0,39.3088,39.4696,39.3007,39.4455,75300.0
2006-03-14 10:10:00,49.05,49.17,48.95,48.95,79800.0,39.4374,39.5339,39.357,39.357,79800.0
2006-03-14 10:20:00,48.95,48.99,48.54,48.69,71400.0,39.357,39.3892,39.0274,39.148,71400.0
2006-03-14 10:30:00,48.71,48.87,48.68,48.73,58400.0,39.1641,39.2927,39.1399,39.1801,58400.0
2006-03-14 10:40:00,48.73,48.86,48.68,48.79,43000.0,39.1801,39.2847,39.1399,39.2284,43000.0
2006-03-14 10:50:00,48.78,48.8,48.71,48.73,30900.0,39.2203,39.2364,39.1641,39.1801,30900.0
2006-03-14 11:00:00,48.73,48.74,48.6,48.65,37200.0,39.1801,39.1882,39.0756,39.1158,37200.0
2006-03-14 11:10:00,48.66,48.76,48.66,48.75,47200.0,39.1239,39.2043,39.1239,39.1962,47200.0
2006-03-14 11:20:00,48.73,48.81,48.72,48.78,33800.0,39.1801,39.2445,39.1721,39.2203,33800.0
2006-03-14 11:30:00,48.78,48.94,48.78,48.94,143800.0,39.2203,39.349,39.2203,39.349,143800.0
2006-03-14 11:40:00,48.93,48.95,48.89,48.94,48100.0,39.3409,39.357,39.3088,39.349,48100.0
2006-03-14 11:50:00,48.94,48.98,48.93,48.93,35600.0,39.349,39.3811,39.3409,39.3409,35600.0
2006-03-14 12:00:00,48.95,48.97,48.88,48.89,32400.0,39.357,39.3731,39.3007,39.3088,32400.0
2006-03-14 12:10:00,48.89,48.96,48.86,48.94,37600.0,39.3088,39.3651,39.2847,39.349,37600.0
2006-03-14 12:20:00,48.94,48.94,48.85,48.86,28700.0,39.349,39.349,39.2766,39.2847,28700.0
2006-03-14 12:30:00,48.87,48.91,48.74,48.74,39700.0,39.2927,39.3249,39.1882,39.1882,39700.0
2006-03-14 12:40:00,48.74,48.76,48.72,48.74,21400.0,39.1882,39.2043,39.1721,39.1882,21400.0
2006-03-14 12:50:00,48.73,48.75,48.53,48.69,32900.0,39.1801,39.1962,39.0193,39.148,32900.0
2006-03-14 13:00:00,48.69,48.72,48.66,48.71,25500.0,39.148,39.1721,39.1239,39.1641,25500.0
2006-03-14 13:10:00,48.7,48.78,48.69,48.76,30600.0,39.156,39.2203,39.148,39.2043,30600.0
2006-03-14 13:20:00,48.77,48.86,48.75,48.84,25500.0,39.2123,39.2847,39.1962,39.2686,25500.0
2006-03-14 13:30:00,48.84,48.85,48.75,48.75,13800.0,39.2686,39.2766,39.1962,39.1962,13800.0
2006-03-14 13:40:00,48.75,48.81,48.75,48.81,29000.0,39.1962,39.2445,39.1962,39.2445,29000.0
2006-03-14 13:50:00,48.8,48.81,48.75,48.8,44900.0,39.2364,39.2445,39.1962,39.2364,44900.0
2006-03-14 14:00:00,48.81,48.82,48.76,48.79,18700.0,39.2445,39.2525,39.2043,39.2284,18700.0
2006-03-14 14:10:00,48.78,48.87,48.67,48.86,28200.0,39.2203,39.2927,39.1319,39.2847,28200.0
2006-03-14 14:20:00,48.86,49.0,48.86,48.95,44400.0,39.2847,39.3972,39.2847,39.357,44400.0
2006-03-14 14:30:00,48.94,48.94,48.74,48.84,34000.0,39.349,39.349,39.1882,39.2686,34000.0
2006-03-14 14:40:00,48.85,48.96,48.83,48.85,43300.0,39.2766,39.3651,39.2605,39.2766,43300.0
2006-03-14 14:50:00,48.84,48.87,48.84,48.87,18100.0,39.2686,39.2927,39.2686,39.2927,18100.0
2006-03-14 15:00:00,48.9,48.92,48.83,48.91,46600.0,39.3168,39.3329,39.2605,39.3249,46600.0
2006-03-14 15:10:00,48.91,49.0,48.81,49.0,49700.0,39.3249,39.3972,39.2445,39.3972,49700.0
2006-03-14 15:20:00,49.0,49.02,48.86,48.99,55200.0,39.3972,39.4133,39.2847,39.3892,55200.0
2006-03-14 15:30:00,49.01,49.05,48.85,48.91,79500.0,39.4053,39.4374,39.2766,39.3249,79500.0
2006-03-14 15:40:00,48.91,48.94,48.72,48.93,53900.0,39.3249,39.349,39.1721,39.3409,53900.0
2006-03-14 15:50:00,48.92,48.96,48.77,48.94,66800.0,39.3329,39.3651,39.2123,39.349,66800.0
2006-03-15 09:30:00,48.95,49.0,48.7,48.91,34100.0,39.357,39.3972,39.156,39.3249,34100.0
2006-03-15 09:40:00,48.86,49.0,48.67,48.78,33600.0,39.2847,39.3972,39.1319,39.2203,33600.0
2006-03-15 09:50:00,48.76,48.78,48.6,48.77,29000.0,39.2043,39.2203,39.0756,39.2123,29000.0
2006-03-15 10:00:00,48.75,49.02,48.74,49.02,25100.0,39.1962,39.4133,39.1882,39.4133,25100.0
2006-03-15 10:10:00,49.02,49.05,48.84,48.91,33900.0,39.4133,39.4374,39.2686,39.3249,33900.0
2006-03-15 10:20:00,48.89,48.92,48.83,48.88,33700.0,39.3088,39.3329,39.2605,39.3007,33700.0
2006-03-15 10:30:00,48.88,48.92,48.71,48.88,23000.0,39.3007,39.3329,39.1641,39.3007,23000.0
2006-03-15 10:40:00,48.89,48.95,48.76,48.88,22800.0,39.3088,39.357,39.2043,39.3007,22800.0
2006-03-15 10:50:00,48.9,48.9,48.73,48.82,27200.0,39.3168,39.3168,39.1801,39.2525,27200.0
2006-03-15 11:00:00,48.82,48.89,48.81,48.87,20600.0,39.2525,39.3088,39.2445,39.2927,20600.0
2006-03-15 11:10:00,48.85,48.87,48.73,48.83,18300.0,39.2766,39.2927,39.1801,39.2605,18300.0
2006-03-15 11:20:00,48.85,48.85,48.74,48.75,15300.0,39.2766,39.2766,39.1882,39.1962,15300.0
2006-03-15 11:30:00,48.75,48.77,48.72,48.75,13300.0,39.1962,39.2123,39.1721,39.1962,13300.0
2006-03-15 11:40:00,48.76,48.77,48.51,48.77,37500.0,39.2043,39.2123,39.0032,39.2123,37500.0
2006-03-15 11:50:00,48.79,48.8,48.53,48.64,36200.0,39.2284,39.2364,39.0193,39.1078,36200.0
2006-03-15 12:00:00,48.64,48.67,48.61,48.61,10300.0,39.1078,39.1319,39.0837,39.0837,10300.0
2006-03-15 12:10:00,48.55,48.72,48.55,48.68,17500.0,39.0354,39.1721,39.0354,39.1399,17500.0
2006-03-15 12:20:00,48.68,48.8,48.62,48.79,55100.0,39.1399,39.2364,39.0917,39.2284,55100.0
2006-03-15 12:30:00,48.78,48.85,48.71,48.84,16000.0,39.2203,39.2766,39.1641,39.2686,16000.0
2006-03-15 12:40:00,48.82,48.85,48.82,48.84,7600.0,39.2525,39.2766,39.2525,39.2686,7600.0
2006-03-15 12:50:00,48.84,48.87,48.72,48.85,10100.0,39.2686,39.2927,39.1721,39.2766,10100.0
2006-03-15 13:00:00,48.84,48.88,48.83,48.87,15100.0,39.2686,39.3007,39.2605,39.2927,15100.0
2006-03-15 13:10:00,48.87,48.89,48.84,48.85,7800.0,39.2927,39.3088,39.2686,39.2766,7800.0
2006-03-15 13:20:00,48.85,48.87,48.81,48.82,11800.0,39.2766,39.2927,39.2445,39.2525,11800.0
2006-03-15 13:30:00,48.81,48.83,48.77,48.77,22500.0,39.2445,39.2605,39.2123,39.2123,22500.0
2006-03-15 13:40:00,48.78,48.8,48.74,48.79,50400.0,39.2203,39.2364,39.1882,39.2284,50400.0
2006-03-15 13:50:00,48.8,48.84,48.79,48.8,24300.0,39.2364,39.2686,39.2284,39.2364,24300.0
2006-03-15 14:00:00,48.78,48.8,48.69,48.78,36900.0,39.2203,39.2364,39.148,39.2203,36900.0
2006-03-15 14:10:00,48.81,48.93,48.8,48.93,46900.0,39.2445,39.3409,39.2364,39.3409,46900.0
2006-03-15 14:20:00,48.93,48.93,48.84,48.88,30000.0,39.3409,39.3409,39.2686,39.3007,30000.0
2006-03-15 14:30:00,48.89,48.99,48.85,48.95,42200.0,39.3088,39.3892,39.2766,39.357,42200.0
2006-03-15 14:40:00,48.96,48.98,48.88,48.93,17600.0,39.3651,39.3811,39.3007,39.3409,17600.0
2006-03-15 14:50:00,48.94,49.09,48.9,49.09,40000.0,39.349,39.4696,39.3168,39.4696,40000.0
2006-03-15 15:00:00,49.08,49.3,49.08,49.28,83600.0,39.4615,39.6384,39.4615,39.6223,83600.0
2006-03-15 15:10:00,49.27,49.3,49.12,49.17,106600.0,39.6143,39.6384,39.4937,39.5339,106600.0
2006-03-15 15:20:00,49.17,49.3,49.1,49.28,51700.0,39.5339,39.6384,39.4776,39.6223,51700.0
2006-03-15 15:30:00,49.29,49.31,49.22,49.29,74900.0,39.6304,39.6465,39.5741,39.6304,74900.0
2006-03-15 15:40:00,49.3,49.32,49.1,49.25,91600.0,39.6384,39.6545,39.4776,39.5982,91600.0
2006-03-15 15:50:00,49.25,49.33,49.12,49.27,198200.0,39.5982,39.6625,39.4937,39.6143,198200.0
2006-03-16 09:30:00,49.85,49.93,49.8,49.85,97700.0,40.0806,40.145,40.0404,40.0806,97700.0
2006-03-16 09:40:00,49.86,49.94,49.76,49.78,75600.0,40.0887,40.153,40.0083,40.0244,75600.0
2006-03-16 09:50:00,49.75,49.76,49.53,49.53,81100.0,40.0002,40.0083,39.8234,39.8234,81100.0
2006-03-16 10:00:00,49.52,49.72,49.42,49.69,26900.0,39.8153,39.9761,39.7349,39.952,26900.0
2006-03-16 10:10:00,49.69,49.9,49.63,49.86,64600.0,39.952,40.1208,39.9038,40.0887,64600.0
2006-03-16 10:20:00,49.85,49.87,49.68,49.74,34100.0,40.0806,40.0967,39.944,39.9922,34100.0
2006-03-16 10:30:00,49.72,49.78,49.67,49.76,26800.0,39.9761,40.0244,39.9359,40.0083,26800.0
2006-03-16 10:40:00,49.76,49.77,49.64,49.73,38700.0,40.0083,40.0163,39.9118,39.9842,38700.0
2006-03-16 10:50:00,49.75,49.79,49.7,49.75,61100.0,40.0002,40.0324,39.96,40.0002,61100.0
2006-03-16 11:00:00,49.75,49.77,49.66,49.66,28900.0,40.0002,40.0163,39.9279,39.9279,28900.0
2006-03-16 11:10:00,49.66,49.67,49.6,49.6,28800.0,39.9279,39.9359,39.8796,39.8796,28800.0
2006-03-16 11:20:00,49.6,49.61,49.46,49.52,26600.0,39.8796,39.8877,39.7671,39.8153,26600.0
2006-03-16 11:30:00,49.52,49.52,49.37,49.38,24500.0,39.8153,39.8153,39.6947,39.7028,24500.0
2006-03-16 11:40:00,49.38,49.42,49.27,49.32,47000.0,39.7028,39.7349,39.6143,39.6545,47000.0
2006-03-16 11:50:00,49.35,49.55,49.32,49.48,20200.0,39.6786,39.8394,39.6545,39.7832,20200.0
2006-03-16 12:00:00,49.47,49.48,49.37,49.4,13400.0,39.7751,39.7832,39.6947,39.7188,13400.0
2006-03-16 12:10:00,49.39,49.41,49.34,49.34,17700.0,39.7108,39.7269,39.6706,39.6706,17700.0
2006-03-16 12:20:00,49.32,49.39,49.3,49.39,23400.0,39.6545,39.7108,39.6384,39.7108,23400.0
2006-03-16 12:30:00,49.37,49.4,49.32,49.37,15400.0,39.6947,39.7188,39.6545,39.6947,15400.0
2006-03-16 12:40:00,49.38,49.42,49.34,49.41,14500.0,39.7028,39.7349,39.6706,39.7269,14500.0
2006-03-16 12:50:00,49.4,49.4,49.25,49.28,16700.0,39.7188,39.7188,39.5982,39.6223,16700.0
2006-03-16 13:00:00,49.27,49.29,49.25,49.28,15100.0,39.6143,39.6304,39.5982,39.6223,15100.0
2006-03-16 13:10:00,49.28,49.28,49.17,49.23,21200.0,39.6223,39.6223,39.5339,39.5821,21200.0
2006-03-16 13:20:00,49.23,49.3,49.2,49.23,20100.0,39.5821,39.6384,39.558,39.5821,20100.0
2006-03-16 13:30:00,49.22,49.3,49.17,49.27,10700.0,39.5741,39.6384,39.5339,39.6143,10700.0
2006-03-16 13:40:00,49.29,49.3,49.11,49.12,19100.0,39.6304,39.6384,39.4857,39.4937,19100.0
2006-03-16 13:50:00,49.12,49.15,49.02,49.02,14100.0,39.4937,39.5178,39.4133,39.4133,14100.0
2006-03-16 14:00:00,49.01,49.11,49.01,49.07,26800.0,39.4053,39.4857,39.4053,39.4535,26800.0
2006-03-16 14:10:00,49.08,49.08,48.98,49.06,19600.0,39.4615,39.4615,39.3811,39.4455,19600.0
2006-03-16 14:20:00,49.07,49.07,48.98,49.04,22400.0,39.4535,39.4535,39.3811,39.4294,22400.0
2006-03-16 14:30:00,49.04,49.05,48.96,48.97,20300.0,39.4294,39.4374,39.3651,39.3731,20300.0
2006-03-16 14:40:00,48.97,48.98,48.86,48.89,28400.0,39.3731,39.3811,39.2847,39.3088,28400.0
2006-03-16 14:50:00,48.89,48.96,48.85,48.87,47700.0,39.3088,39.3651,39.2766,39.2927,47700.0
2006-03-16 15:00:00,48.88,48.94,48.87,48.93,25900.0,39.3007,39.349,39.2927,39.3409,25900.0
2006-03-16 15:10:00,48.94,48.99,48.87,48.9,22500.0,39.349,39.3892,39.2927,39.3168,22500.0
2006-03-16 15:20:00,48.9,48.91,48.85,48.87,20800.0,39.3168,39.3249,39.2766,39.2927,20800.0
2006-03-16 15:30:00,48.87,48.96,48.87,48.93,42700.0,39.2927,39.3651,39.2927,39.3409,42700.0
2006-03-16 15:40:00,48.93,48.94,48.86,48.92,60800.0,39.3409,39.349,39.2847,39.3329,60800.0
2006-03-16 15:50:00,48.92,48.99,48.92,48.97,58500.0,39.3329,39.3892,39.3329,39.3731,58500.0
2006-03-17 09:30:00,49.3,49.3,48.8,48.8,353800.0,39.6384,39.6384,39.2364,39.2364,353800.0
2006-03-17 09:40:00,48.85,48.95,48.79,48.87,28900.0,39.2766,39.357,39.2284,39.2927,28900.0
2006-03-17 09:50:00,48.85,49.11,48.61,49.0,55900.0,39.2766,39.4857,39.0837,39.3972,55900.0
2006-03-17 10:00:00,49.02,49.03,48.76,48.94,37400.0,39.4133,39.4213,39.2043,39.349,37400.0
2006-03-17 10:10:00,48.94,49.08,48.93,49.02,22500.0,39.349,39.4615,39.3409,39.4133,22500.0
2006-03-17 10:20:00,49.05,49.2,49.05,49.15,63800.0,39.4374,39.558,39.4374,39.5178,63800.0
2006-03-17 10:30:00,49.16,49.2,48.99,49.06,19000.0,39.5259,39.558,39.3892,39.4455,19000.0
2006-03-17 10:40:00,49.06,49.12,49.05,49.07,9400.0,39.4455,39.4937,39.4374,39.4535,9400.0
2006-03-17 10:50:00,49.07,49.13,49.04,49.04,17200.0,39.4535,39.5017,39.4294,39.4294,17200.0
2006-03-17 11:00:00,49.04,49.3,49.03,49.25,22600.0,39.4294,39.6384,39.4213,39.5982,22600.0
2006-03-17 11:10:00,49.25,49.32,49.17,49.19,23200.0,39.5982,39.6545,39.5339,39.55,23200.0
2006-03-17 11:20:00,49.2,49.22,49.14,49.16,24200.0,39.558,39.5741,39.5098,39.5259,24200.0
2006-03-17 11:30:00,49.16,49.22,49.15,49.2,17900.0,39.5259,39.5741,39.5178,39.558,17900.0
2006-03-17 11:40:00,49.19,49.19,49.09,49.15,17400.0,39.55,39.55,39.4696,39.5178,17400.0
2006-03-17 11:50:00,49.15,49.21,49.13,49.19,20900.0,39.5178,39.5661,39.5017,39.55,20900.0
2006-03-17 12:00:00,49.16,49.22,49.15,49.16,16200.0,39.5259,39.5741,39.5178,39.5259,16200.0
2006-03-17 12:10:00,49.16,49.16,49.06,49.09,23800.0,39.5259,39.5259,39.4455,39.4696,23800.0
2006-03-17 12:20:00,49.1,49.25,49.1,49.24,71700.0,39.4776,39.5982,39.4776,39.5902,71700.0
2006-03-17 12:30:00,49.23,49.31,49.22,49.27,26300.0,39.5821,39.6465,39.5741,39.6143,26300.0
2006-03-17 12:40:00,49.26,49.28,49.19,49.22,13700.0,39.6063,39.6223,39.55,39.5741,13700.0
2006-03-17 12:50:00,49.21,49.28,49.09,49.26,17400.0,39.5661,39.6223,39.4696,39.6063,17400.0
2006-03-17 13:00:00,49.26,49.26,49.15,49.15,8900.0,39.6063,39.6063,39.5178,39.5178,8900.0
2006-03-17 13:10:00,49.16,49.19,49.12,49.12,12600.0,39.5259,39.55,39.4937,39.4937,12600.0
2006-03-17 13:20:00,49.12,49.13,49.08,49.08,15000.0,39.4937,39.5017,39.4615,39.4615,15000.0
2006-03-17 13:30:00,49.08,49.11,49.05,49.09,33600.0,39.4615,39.4857,39.4374,39.4696,33600.0
2006-03-17 13:40:00,49.09,49.12,49.03,49.11,29500.0,39.4696,39.4937,39.4213,39.4857,29500.0
2006-03-17 13:50:00,49.11,49.18,49.11,49.15,16100.0,39.4857,39.5419,39.4857,39.5178,16100.0
2006-03-17 14:00:00,49.15,49.2,49.12,49.16,13100.0,39.5178,39.558,39.4937,39.5259,13100.0
2006-03-17 14:10:00,49.16,49.16,49.11,49.14,10300.0,39.5259,39.5259,39.4857,39.5098,10300.0
2006-03-17 14:20:00,49.13,49.15,49.12,49.15,18400.0,39.5017,39.5178,39.4937,39.5178,18400.0
2006-03-17 14:30:00,49.17,49.25,49.17,49.18,17200.0,39.5339,39.5982,39.5339,39.5419,17200.0
2006-03-17 14:40:00,49.2,49.21,49.16,49.17,12200.0,39.558,39.5661,39.5259,39.5339,12200.0
2006-03-17 14:50:00,49.15,49.18,49.13,49.14,13400.0,39.5178,39.5419,39.5017,39.5098,13400.0
2006-03-17 15:00:00,49.15,49.19,49.12,49.19,16000.0,39.5178,39.55,39.4937,39.55,16000.0
2006-03-17 15:10:00,49.17,49.2,49.15,49.17,16000.0,39.5339,39.558,39.5178,39.5339,16000.0
2006-03-17 15:20:00,49.18,49.21,49.15,49.17,19300.0,39.5419,39.5661,39.5178,39.5339,19300.0
2006-03-17 15:30:00,49.17,49.26,49.13,49.24,21600.0,39.5339,39.6063,39.5017,39.5902,21600.0
2006-03-17 15:40:00,49.25,49.29,49.17,49.28,38900.0,39.5982,39.6304,39.5339,39.6223,38900.0
2006-03-17 15:50:00,49.27,49.31,49.08,49.26,93400.0,39.6143,39.6465,39.4615,39.6063,93400.0
2006-03-20 09:30:00,49.21,49.25,48.71,48.87,54600.0,39.5661,39.5982,39.1641,39.2927,54600.0
2006-03-20 09:40:00,48.92,49.07,48.9,49.07,12400.0,39.3329,39.4535,39.3168,39.4535,12400.0
2006-03-20 09:50:00,49.07,49.09,48.92,49.02,30600.0,39.4535,39.4696,39.3329,39.4133,30600.0
2006-03-20 10:00:00,49.03,49.15,48.92,48.96,47900.0,39.4213,39.5178,39.3329,39.3651,47900.0
2006-03-20 10:10:00,48.99,49.0,48.91,48.92,17600.0,39.3892,39.3972,39.3249,39.3329,17600.0
2006-03-20 10:20:00,48.93,49.03,48.75,48.78,22300.0,39.3409,39.4213,39.1962,39.2203,22300.0
2006-03-20 10:30:00,48.75,48.77,48.69,48.72,42500.0,39.1962,39.2123,39.148,39.1721,42500.0
2006-03-20 10:40:00,48.71,48.75,48.57,48.57,22800.0,39.1641,39.1962,39.0515,39.0515,22800.0
2006-03-20 10:50:00,48.59,48.72,48.54,48.72,19400.0,39.0676,39.1721,39.0274,39.1721,19400.0
2006-03-20 11:00:00,48.71,48.74,48.64,48.66,20600.0,39.1641,39.1882,39.1078,39.1239,20600.0
2006-03-20 11:10:00,48.66,48.74,48.65,48.65,17600.0,39.1239,39.1882,39.1158,39.1158,17600.0
2006-03-20 11:20:00,48.64,48.69,48.62,48.69,9600.0,39.1078,39.148,39.0917,39.148,9600.0
2006-03-20 11:30:00,48.69,48.7,48.61,48.66,16800.0,39.148,39.156,39.0837,39.1239,16800.0
2006-03-20 11:40:00,48.68,48.72,48.65,48.7,27700.0,39.1399,39.1721,39.1158,39.156,27700.0
2006-03-20 11:50:00,48.7,48.87,48.7,48.76,20000.0,39.156,39.2927,39.156,39.2043,20000.0
2006-03-20 12:00:00,48.76,48.79,48.75,48.79,5700.0,39.2043,39.2284,39.1962,39.2284,5700.0
2006-03-20 12:10:00,48.78,48.79,48.71,48.78,10500.0,39.2203,39.2284,39.1641,39.2203,10500.0
2006-03-20 12:20:00,48.78,48.8,48.7,48.73,19700.0,39.2203,39.2364,39.156,39.1801,19700.0
2006-03-20 12:30:00,48.72,48.78,48.71,48.78,14300.0,39.1721,39.2203,39.1641,39.2203,14300.0
2006-03-20 12:40:00,48.78,48.96,48.78,48.92,13700.0,39.2203,39.3651,39.2203,39.3329,13700.0
2006-03-20 12:50:00,48.93,48.94,48.9,48.93,5200.0,39.3409,39.349,39.3168,39.3409,5200.0
2006-03-20 13:00:00,48.92,48.93,48.82,48.86,12600.0,39.3329,39.3409,39.2525,39.2847,12600.0
2006-03-20 13:10:00,48.85,48.88,48.81,48.83,10000.0,39.2766,39.3007,39.2445,39.2605,10000.0
2006-03-20 13:20:00,48.83,48.85,48.79,48.8,9600.0,39.2605,39.2766,39.2284,39.2364,9600.0
2006-03-20 13:30:00,48.79,48.81,48.68,48.7,15300.0,39.2284,39.2445,39.1399,39.156,15300.0
2006-03-20 13:40:00,48.7,48.75,48.68,48.73,10200.0,39.156,39.1962,39.1399,39.1801,10200.0
2006-03-20 13:50:00,48.74,48.79,48.71,48.77,7500.0,39.1882,39.2284,39.1641,39.2123,7500.0
2006-03-20 14:00:00,48.77,48.84,48.77,48.79,11200.0,39.2123,39.2686,39.2123,39.2284,11200.0
2006-03-20 14:10:00,48.77,48.79,48.71,48.76,10700.0,39.2123,39.2284,39.1641,39.2043,10700.0
2006-03-20 14:20:00,48.76,48.77,48.7,48.71,19900.0,39.2043,39.2123,39.156,39.1641,19900.0
2006-03-20 14:30:00,48.7,48.7,48.65,48.66,13100.0,39.156,39.156,39.1158,39.1239,13100.0
2006-03-20 14:40:00,48.66,48.67,48.6,48.62,22200.0,39.1239,39.1319,39.0756,39.0917,22200.0
2006-03-20 14:50:00,48.63,48.66,48.61,48.66,12300.0,39.0997,39.1239,39.0837,39.1239,12300.0
2006-03-20 15:00:00,48.66,48.67,48.61,48.66,25600.0,39.1239,39.1319,39.0837,39.1239,25600.0
2006-03-20 15:10:00,48.66,48.68,48.59,48.62,42400.0,39.1239,39.1399,39.0676,39.0917,42400.0
2006-03-20 15:20:00,48.61,48.71,48.61,48.69,38500.0,39.0837,39.1641,39.0837,39.148,38500.0
2006-03-20 15:30:00,48.69,48.71,48.6,48.71,66000.0,39.148,39.1641,39.0756,39.1641,66000.0
2006-03-20 15:40:00,48.65,48.78,48.65,48.7,47900.0,39.1158,39.2203,39.1158,39.156,47900.0
2006-03-20 15:50:00,48.7,48.73,48.65,48.7,47800.0,39.156,39.1801,39.1158,39.156,47800.0
2006-03-21 09:30:00,48.47,48.61,48.19,48.33,66800.0,38.9711,39.0837,38.746,38.8585,66800.0
2006-03-21 09:40:00,48.3,48.38,48.27,48.38,19100.0,38.8344,38.8987,38.8103,38.8987,19100.0
2006-03-21 09:50:00,48.37,48.65,48.35,48.56,28400.0,38.8907,39.1158,38.8746,39.0435,28400.0
2006-03-21 10:00:00,48.57,48.66,48.48,48.64,33200.0,39.0515,39.1239,38.9791,39.1078,33200.0
2006-03-21 10:10:00,48.64,48.75,48.6,48.64,32800.0,39.1078,39.1962,39.0756,39.1078,32800.0
2006-03-21 10:20:00,48.64,48.64,48.52,48.61,13700.0,39.1078,39.1078,39.0113,39.0837,13700.0
2006-03-21 10:30:00,48.61,48.7,48.58,48.61,30000.0,39.0837,39.156,39.0595,39.0837,30000.0
2006-03-21 10:40:00,48.61,48.68,48.6,48.67,17700.0,39.0837,39.1399,39.0756,39.1319,17700.0
2006-03-21 10:50:00,48.66,48.67,48.57,48.6,14800.0,39.1239,39.1319,39.0515,39.0756,14800.0
2006-03-21 11:00:00,48.6,48.85,48.6,48.85,16000.0,39.0756,39.2766,39.0756,39.2766,16000.0
2006-03-21 11:10:00,48.86,48.89,48.62,48.63,19900.0,39.2847,39.3088,39.0917,39.0997,19900.0
2006-03-21 11:20:00,48.66,48.75,48.65,48.73,9600.0,39.1239,39.1962,39.1158,39.1801,9600.0
2006-03-21 11:30:00,48.73,48.85,48.7,48.85,28500.0,39.1801,39.2766,39.156,39.2766,28500.0
2006-03-21 11:40:00,48.81,48.9,48.8,48.82,23600.0,39.2445,39.3168,39.2364,39.2525,23600.0
2006-03-21 11:50:00,48.8,48.85,48.65,48.67,37900.0,39.2364,39.2766,39.1158,39.1319,37900.0
2006-03-21 12:00:00,48.66,48.78,48.65,48.7,50600.0,39.1239,39.2203,39.1158,39.156,50600.0
2006-03-21 12:10:00,48.66,48.69,48.65,48.68,18500.0,39.1239,39.148,39.1158,39.1399,18500.0
2006-03-21 12:20:00,48.68,48.68,48.56,48.63,38700.0,39.1399,39.1399,39.0435,39.0997,38700.0
2006-03-21 12:30:00,48.63,48.73,48.63,48.71,23000.0,39.0997,39.1801,39.0997,39.1641,23000.0
2006-03-21 12:40:00,48.71,48.74,48.7,48.74,19800.0,39.1641,39.1882,39.156,39.1882,19800.0
2006-03-21 12:50:00,48.74,48.78,48.63,48.65,35000.0,39.1882,39.2203,39.0997,39.1158,35000.0
2006-03-21 13:00:00,48.64,48.69,48.63,48.65,33400.0,39.1078,39.148,39.0997,39.1158,33400.0
2006-03-21 13:10:00,48.66,48.67,48.61,48.62,21500.0,39.1239,39.1319,39.0837,39.0917,21500.0
2006-03-21 13:20:00,48.6,48.63,48.53,48.55,27400.0,39.0756,39.0997,39.0193,39.0354,27400.0
2006-03-21 13:30:00,48.55,48.57,48.51,48.56,23400.0,39.0354,39.0515,39.0032,39.0435,23400.0
2006-03-21 13:40:00,48.56,48.57,48.32,48.48,35500.0,39.0435,39.0515,38.8505,38.9791,35500.0
2006-03-21 13:50:00,48.46,48.47,48.36,48.38,29500.0,38.963,38.9711,38.8826,38.8987,29500.0
2006-03-21 14:00:00,48.36,48.38,48.24,48.24,37300.0,38.8826,38.8987,38.7862,38.7862,37300.0
2006-03-21 14:10:00,48.23,48.23,48.1,48.11,41500.0,38.7781,38.7781,38.6736,38.6816,41500.0
2006-03-21 14:20:00,48.11,48.12,48.07,48.1,36600.0,38.6816,38.6897,38.6495,38.6736,36600.0
2006-03-21 14:30:00,48.11,48.24,48.05,48.23,55200.0,38.6816,38.7862,38.6334,38.7781,55200.0
2006-03-21 14:40:00,48.22,48.32,48.18,48.22,43800.0,38.7701,38.8505,38.7379,38.7701,43800.0
2006-03-21 14:50:00,48.22,48.27,48.16,48.25,58500.0,38.7701,38.8103,38.7218,38.7942,58500.0
2006-03-21 15:00:00,48.25,48.32,48.22,48.28,45500.0,38.7942,38.8505,38.7701,38.8183,45500.0
2006-03-21 15:10:00,48.3,48.32,48.23,48.27,41000.0,38.8344,38.8505,38.7781,38.8103,41000.0
2006-03-21 15:20:00,48.27,48.36,48.27,48.29,55800.0,38.8103,38.8826,38.8103,38.8264,55800.0
2006-03-21 15:30:00,48.3,48.36,48.24,48.35,61400.0,38.8344,38.8826,38.7862,38.8746,61400.0
2006-03-21 15:40:00,48.35,48.5,48.3,48.48,71300.0,38.8746,38.9952,38.8344,38.9791,71300.0
2006-03-21 15:50:00,48.49,48.64,48.38,48.42,49700.0,38.9872,39.1078,38.8987,38.9309,49700.0
2006-03-22 09:30:00,48.53,48.66,48.3,48.46,25600.0,39.0193,39.1239,38.8344,38.963,25600.0
2006-03-22 09:40:00,48.49,48.65,48.48,48.59,14600.0,38.9872,39.1158,38.9791,39.0676,14600.0
2006-03-22 09:50:00,48.61,48.69,48.44,48.46,27400.0,39.0837,39.148,38.947,38.963,27400.0
2006-03-22 10:00:00,48.47,48.6,48.46,48.6,8800.0,38.9711,39.0756,38.963,39.0756,8800.0
2006-03-22 10:10:00,48.61,48.63,48.57,48.61,13300.0,39.0837,39.0997,39.0515,39.0837,13300.0
2006-03-22 10:20:00,48.59,48.61,48.55,48.56,10200.0,39.0676,39.0837,39.0354,39.0435,10200.0
2006-03-22 10:30:00,48.56,48.59,48.42,48.55,19900.0,39.0435,39.0676,38.9309,39.0354,19900.0
2006-03-22 10:40:00,48.51,48.59,48.46,48.57,18700.0,39.0032,39.0676,38.963,39.0515,18700.0
2006-03-22 10:50:00,48.58,48.63,48.4,48.54,23000.0,39.0595,39.0997,38.9148,39.0274,23000.0
2006-03-22 11:00:00,48.55,48.61,48.47,48.58,12900.0,39.0354,39.0837,38.9711,39.0595,12900.0
2006-03-22 11:10:00,48.57,48.6,48.48,48.6,21900.0,39.0515,39.0756,38.9791,39.0756,21900.0
2006-03-22 11:20:00,48.6,48.67,48.58,48.67,13400.0,39.0756,39.1319,39.0595,39.1319,13400.0
2006-03-22 11:30:00,48.66,48.72,48.46,48.72,22100.0,39.1239,39.1721,38.963,39.1721,22100.0
2006-03-22 11:40:00,48.71,48.79,48.67,48.77,12000.0,39.1641,39.2284,39.1319,39.2123,12000.0
2006-03-22 11:50:00,48.77,48.79,48.55,48.66,11000.0,39.2123,39.2284,39.0354,39.1239,11000.0
2006-03-22 12:00:00,48.67,48.77,48.65,48.75,22100.0,39.1319,39.2123,39.1158,39.1962,22100.0
2006-03-22 12:10:00,48.76,48.77,48.73,48.75,4700.0,39.2043,39.2123,39.1801,39.1962,4700.0
2006-03-22 12:20:00,48.75,48.79,48.75,48.76,7100.0,39.1962,39.2284,39.1962,39.2043,7100.0
2006-03-22 12:30:00,48.75,48.77,48.71,48.76,6200.0,39.1962,39.2123,39.1641,39.2043,6200.0
2006-03-22 12:40:00,48.76,48.77,48.74,48.77,3800.0,39.2043,39.2123,39.1882,39.2123,3800.0
2006-03-22 12:50:00,48.75,48.75,48.71,48.72,5500.0,39.1962,39.1962,39.1641,39.1721,5500.0
2006-03-22 13:00:00,48.74,48.83,48.74,48.83,10700.0,39.1882,39.2605,39.1882,39.2605,10700.0
2006-03-22 13:10:00,48.83,48.86,48.74,48.86,19400.0,39.2605,39.2847,39.1882,39.2847,19400.0
2006-03-22 13:20:00,48.88,49.0,48.88,48.96,20000.0,39.3007,39.3972,39.3007,39.3651,20000.0
2006-03-22 13:30:00,48.99,49.07,48.9,48.9,19300.0,39.3892,39.4535,39.3168,39.3168,19300.0
2006-03-22 13:40:00,48.92,48.94,48.79,48.85,31700.0,39.3329,39.349,39.2284,39.2766,31700.0
2006-03-22 13:50:00,48.76,49.03,48.75,49.03,14700.0,39.2043,39.4213,39.1962,39.4213,14700.0
2006-03-22 14:00:00,49.02,49.07,49.0,49.05,11200.0,39.4133,39.4535,39.3972,39.4374,11200.0
2006-03-22 14:10:00,49.05,49.06,48.96,49.01,11200.0,39.4374,39.4455,39.3651,39.4053,11200.0
2006-03-22 14:20:00,49.02,49.09,49.01,49.01,32300.0,39.4133,39.4696,39.4053,39.4053,32300.0
2006-03-22 14:30:00,48.99,49.0,48.93,48.98,18600.0,39.3892,39.3972,39.3409,39.3811,18600.0
2006-03-22 14:40:00,48.98,49.0,48.95,48.99,19100.0,39.3811,39.3972,39.357,39.3892,19100.0
2006-03-22 14:50:00,48.98,49.05,48.9,49.0,46300.0,39.3811,39.4374,39.3168,39.3972,46300.0
2006-03-22 15:00:00,49.0,49.01,48.91,48.99,16400.0,39.3972,39.4053,39.3249,39.3892,16400.0
2006-03-22 15:10:00,48.98,48.99,48.86,48.91,22800.0,39.3811,39.3892,39.2847,39.3249,22800.0
2006-03-22 15:20:00,48.92,48.94,48.87,48.92,24700.0,39.3329,39.349,39.2927,39.3329,24700.0
2006-03-22 15:30:00,48.92,48.96,48.88,48.91,27600.0,39.3329,39.3651,39.3007,39.3249,27600.0
2006-03-22 15:40:00,48.92,48.95,48.87,48.95,30900.0,39.3329,39.357,39.2927,39.357,30900.0
2006-03-22 15:50:00,48.95,49.03,48.93,48.94,36400.0,39.357,39.4213,39.3409,39.349,36400.0
2006-03-23 09:30:00,48.94,49.02,48.84,48.84,80700.0,39.349,39.4133,39.2686,39.2686,80700.0
2006-03-23 09:40:00,48.82,48.94,48.81,48.9,33300.0,39.2525,39.349,39.2445,39.3168,33300.0
2006-03-23 09:50:00,48.93,48.98,48.45,48.49,62400.0,39.3409,39.3811,38.955,38.9872,62400.0
2006-03-23 10:00:00,48.45,48.75,48.31,48.39,67000.0,38.955,39.1962,38.8424,38.9068,67000.0
2006-03-23 10:10:00,48.39,48.41,48.15,48.17,60600.0,38.9068,38.9228,38.7138,38.7299,60600.0
2006-03-23 10:20:00,48.17,48.19,48.0,48.08,61200.0,38.7299,38.746,38.5932,38.6575,61200.0
2006-03-23 10:30:00,48.09,48.12,47.83,47.86,59500.0,38.6656,38.6897,38.4565,38.4806,59500.0
2006-03-23 10:40:00,47.87,47.87,47.4,47.4,160500.0,38.4887,38.4887,38.1108,38.1108,160500.0
2006-03-23 10:50:00,47.4,47.68,47.3,47.5,158400.0,38.1108,38.3359,38.0304,38.1912,158400.0
2006-03-23 11:00:00,47.52,47.85,47.42,47.62,65500.0,38.2073,38.4726,38.1269,38.2877,65500.0
2006-03-23 11:10:00,47.62,47.81,47.56,47.59,43600.0,38.2877,38.4404,38.2394,38.2635,43600.0
2006-03-23 11:20:00,47.59,47.59,47.35,47.49,61000.0,38.2635,38.2635,38.0706,38.1831,61000.0
2006-03-23 11:30:00,47.49,47.51,47.38,47.44,20100.0,38.1831,38.1992,38.0947,38.1429,20100.0
2006-03-23 11:40:00,47.44,47.49,47.4,47.41,52300.0,38.1429,38.1831,38.1108,38.1188,52300.0
2006-03-23 11:50:00,47.42,47.63,47.41,47.61,30400.0,38.1269,38.2957,38.1188,38.2796,30400.0
2006-03-23 12:00:00,47.6,47.81,47.6,47.75,29300.0,38.2716,38.4404,38.2716,38.3922,29300.0
2006-03-23 12:10:00,47.76,48.0,47.76,47.99,55900.0,38.4002,38.5932,38.4002,38.5852,55900.0
2006-03-23 12:20:00,47.94,47.98,47.86,47.94,31300.0,38.545,38.5771,38.4806,38.545,31300.0
2006-03-23 12:30:00,47.94,48.02,47.92,48.0,21600.0,38.545,38.6093,38.5289,38.5932,21600.0
2006-03-23 12:40:00,47.99,48.08,47.9,48.0,35200.0,38.5852,38.6575,38.5128,38.5932,35200.0
2006-03-23 12:50:00,48.02,48.11,48.01,48.04,11800.0,38.6093,38.6816,38.6012,38.6254,11800.0
2006-03-23 13:00:00,48.02,48.03,47.92,48.01,13200.0,38.6093,38.6173,38.5289,38.6012,13200.0
2006-03-23 13:10:00,48.01,48.01,47.94,47.96,16100.0,38.6012,38.6012,38.545,38.561,16100.0
2006-03-23 13:20:00,47.95,48.0,47.95,47.99,11900.0,38.553,38.5932,38.553,38.5852,11900.0
2006-03-23 13:30:00,48.0,48.0,47.9,47.93,17700.0,38.5932,38.5932,38.5128,38.5369,17700.0
2006-03-23 13:40:00,47.9,47.98,47.9,47.98,8300.0,38.5128,38.5771,38.5128,38.5771,8300.0
2006-03-23 13:50:00,47.98,48.0,47.94,47.97,32300.0,38.5771,38.5932,38.545,38.5691,32300.0
2006-03-23 14:00:00,47.97,47.97,47.86,47.9,32000.0,38.5691,38.5691,38.4806,38.5128,32000.0
2006-03-23 14:10:00,47.88,47.92,47.68,47.73,30600.0,38.4967,38.5289,38.3359,38.3761,30600.0
2006-03-23 14:20:00,47.73,47.83,47.63,47.63,28900.0,38.3761,38.4565,38.2957,38.2957,28900.0
2006-03-23 14:30:00,47.64,47.77,47.62,47.73,46200.0,38.3037,38.4083,38.2877,38.3761,46200.0
2006-03-23 14:40:00,47.75,47.75,47.6,47.62,43200.0,38.3922,38.3922,38.2716,38.2877,43200.0
2006-03-23 14:50:00,47.62,47.68,47.49,47.61,39500.0,38.2877,38.3359,38.1831,38.2796,39500.0
2006-03-23 15:00:00,47.61,47.75,47.55,47.7,35800.0,38.2796,38.3922,38.2314,38.352,35800.0
2006-03-23 15:10:00,47.71,47.8,47.6,47.62,31000.0,38.36,38.4324,38.2716,38.2877,31000.0
2006-03-23 15:20:00,47.61,47.69,47.44,47.49,101200.0,38.2796,38.3439,38.1429,38.1831,101200.0
2006-03-23 15:30:00,47.5,47.73,47.49,47.62,72500.0,38.1912,38.3761,38.1831,38.2877,72500.0
2006-03-23 15:40:00,47.62,47.62,47.41,47.43,124200.0,38.2877,38.2877,38.1188,38.1349,124200.0
2006-03-23 15:50:00,47.43,47.65,47.42,47.61,148100.0,38.1349,38.3118,38.1269,38.2796,148100.0
2006-03-24 09:30:00,47.7,47.74,47.5,47.7,37000.0,38.352,38.3842,38.1912,38.352,37000.0
2006-03-24 09:40:00,47.71,47.77,47.38,47.46,51100.0,38.36,38.4083,38.0947,38.159,51100.0
2006-03-24 09:50:00,47.41,47.47,47.28,47.32,31900.0,38.1188,38.1671,38.0143,38.0465,31900.0
2006-03-24 10:00:00,47.32,47.61,47.3,47.61,16600.0,38.0465,38.2796,38.0304,38.2796,16600.0
2006-03-24 10:10:00,47.61,47.74,47.56,47.64,28600.0,38.2796,38.3842,38.2394,38.3037,28600.0
2006-03-24 10:20:00,47.63,47.66,47.45,47.66,17200.0,38.2957,38.3198,38.151,38.3198,17200.0
2006-03-24 10:30:00,47.67,47.71,47.57,47.66,17500.0,38.3279,38.36,38.2475,38.3198,17500.0
2006-03-24 10:40:00,47.69,47.75,47.56,47.66,30900.0,38.3439,38.3922,38.2394,38.3198,30900.0
2006-03-24 10:50:00,47.66,47.66,47.47,47.47,33700.0,38.3198,38.3198,38.1671,38.1671,33700.0
2006-03-24 11:00:00,47.48,47.58,47.44,47.53,49500.0,38.1751,38.2555,38.1429,38.2153,49500.0
2006-03-24 11:10:00,47.57,47.6,47.5,47.57,11700.0,38.2475,38.2716,38.1912,38.2475,11700.0
2006-03-24 11:20:00,47.58,47.65,47.5,47.64,23500.0,38.2555,38.3118,38.1912,38.3037,23500.0
2006-03-24 11:30:00,47.64,47.65,47.54,47.55,10000.0,38.3037,38.3118,38.2233,38.2314,10000.0
2006-03-24 11:40:00,47.57,47.58,47.5,47.54,9800.0,38.2475,38.2555,38.1912,38.2233,9800.0
2006-03-24 11:50:00,47.54,47.59,47.51,47.58,10100.0,38.2233,38.2635,38.1992,38.2555,10100.0
2006-03-24 12:00:00,47.58,47.62,47.55,47.57,10500.0,38.2555,38.2877,38.2314,38.2475,10500.0
2006-03-24 12:10:00,47.57,47.71,47.57,47.57,12200.0,38.2475,38.36,38.2475,38.2475,12200.0
2006-03-24 12:20:00,47.57,47.57,47.53,47.57,10100.0,38.2475,38.2475,38.2153,38.2475,10100.0
2006-03-24 12:30:00,47.57,47.57,47.5,47.5,12200.0,38.2475,38.2475,38.1912,38.1912,12200.0
2006-03-24 12:40:00,47.5,47.54,47.46,47.49,9100.0,38.1912,38.2233,38.159,38.1831,9100.0
2006-03-24 12:50:00,47.49,47.53,47.44,47.46,11100.0,38.1831,38.2153,38.1429,38.159,11100.0
2006-03-24 13:00:00,47.48,47.48,47.37,47.37,14700.0,38.1751,38.1751,38.0867,38.0867,14700.0
2006-03-24 13:10:00,47.37,47.37,47.3,47.3,15600.0,38.0867,38.0867,38.0304,38.0304,15600.0
2006-03-24 13:20:00,47.31,47.35,47.22,47.23,21700.0,38.0384,38.0706,37.9661,37.9741,21700.0
2006-03-24 13:30:00,47.24,47.31,47.16,47.31,24800.0,37.9821,38.0384,37.9178,38.0384,24800.0
2006-03-24 13:40:00,47.31,47.36,47.29,47.32,12000.0,38.0384,38.0786,38.0223,38.0465,12000.0
2006-03-24 13:50:00,47.3,47.39,47.25,47.25,33500.0,38.0304,38.1027,37.9902,37.9902,33500.0
2006-03-24 14:00:00,47.26,47.28,47.21,47.24,30100.0,37.9982,38.0143,37.958,37.9821,30100.0
2006-03-24 14:10:00,47.26,47.37,47.22,47.36,14000.0,37.9982,38.0867,37.9661,38.0786,14000.0
2006-03-24 14:20:00,47.36,47.44,47.28,47.34,23700.0,38.0786,38.1429,38.0143,38.0625,23700.0
2006-03-24 14:30:00,47.33,47.33,47.25,47.32,17900.0,38.0545,38.0545,37.9902,38.0465,17900.0
2006-03-24 14:40:00,47.33,47.45,47.31,47.42,22300.0,38.0545,38.151,38.0384,38.1269,22300.0
2006-03-24 14:50:00,47.43,47.49,47.37,47.39,12900.0,38.1349,38.1831,38.0867,38.1027,12900.0
2006-03-24 15:00:00,47.38,47.49,47.38,47.46,20200.0,38.0947,38.1831,38.0947,38.159,20200.0
2006-03-24 15:10:00,47.47,47.47,47.29,47.29,12400.0,38.1671,38.1671,38.0223,38.0223,12400.0
2006-03-24 15:20:00,47.31,47.46,47.3,47.41,20200.0,38.0384,38.159,38.0304,38.1188,20200.0
2006-03-24 15:30:00,47.41,47.44,47.4,47.43,25700.0,38.1188,38.1429,38.1108,38.1349,25700.0
2006-03-24 15:40:00,47.43,47.46,47.39,47.43,27700.0,38.1349,38.159,38.1027,38.1349,27700.0
2006-03-24 15:50:00,47.43,47.44,47.35,47.39,56300.0,38.1349,38.1429,38.0706,38.1027,56300.0
2006-03-27 09:30:00,46.75,46.75,45.36,45.83,273100.0,37.5882,37.5882,36.4706,36.8485,273100.0
2006-03-27 09:40:00,45.83,45.98,45.6,45.68,102000.0,36.8485,36.9691,36.6635,36.7279,102000.0
2006-03-27 09:50:00,45.71,46.24,45.69,46.08,142800.0,36.752,37.1781,36.7359,37.0495,142800.0
2006-03-27 10:00:00,46.09,46.15,45.89,45.89,60800.0,37.0575,37.1058,36.8967,36.8967,60800.0
2006-03-27 10:10:00,45.85,45.88,45.59,45.77,133600.0,36.8645,36.8887,36.6555,36.8002,133600.0
2006-03-27 10:20:00,45.75,45.77,45.44,45.46,106500.0,36.7841,36.8002,36.5349,36.551,106500.0
2006-03-27 10:30:00,45.46,45.55,45.3,45.34,238500.0,36.551,36.6233,36.4223,36.4545,238500.0
2006-03-27 10:40:00,45.33,45.43,45.3,45.34,96500.0,36.4465,36.5269,36.4223,36.4545,96500.0
2006-03-27 10:50:00,45.34,45.46,45.21,45.28,127100.0,36.4545,36.551,36.35,36.4062,127100.0
2006-03-27 11:00:00,45.28,45.35,45.21,45.3,99600.0,36.4062,36.4625,36.35,36.4223,99600.0
2006-03-27 11:10:00,45.26,45.43,45.26,45.32,86400.0,36.3902,36.5269,36.3902,36.4384,86400.0
2006-03-27 11:20:00,45.32,45.39,45.28,45.33,159000.0,36.4384,36.4947,36.4062,36.4465,159000.0
2006-03-27 11:30:00,45.36,45.51,45.33,45.37,37600.0,36.4706,36.5912,36.4465,36.4786,37600.0
2006-03-27 11:40:00,45.35,45.42,45.35,45.38,58200.0,36.4625,36.5188,36.4625,36.4867,58200.0
2006-03-27 11:50:00,45.38,45.48,45.32,45.32,80100.0,36.4867,36.5671,36.4384,36.4384,80100.0
2006-03-27 12:00:00,45.32,45.5,45.21,45.23,90300.0,36.4384,36.5831,36.35,36.366,90300.0
2006-03-27 12:10:00,45.21,45.3,44.9,45.09,181600.0,36.35,36.4223,36.1007,36.2535,181600.0
2006-03-27 12:20:00,45.12,45.16,45.0,45.07,228000.0,36.2776,36.3098,36.1811,36.2374,228000.0
2006-03-27 12:30:00,45.09,45.12,45.01,45.11,41200.0,36.2535,36.2776,36.1892,36.2696,41200.0
2006-03-27 12:40:00,45.1,45.19,45.05,45.09,36300.0,36.2615,36.3339,36.2213,36.2535,36300.0
2006-03-27 12:50:00,45.09,45.09,45.01,45.04,30900.0,36.2535,36.2535,36.1892,36.2133,30900.0
2006-03-27 13:00:00,45.05,45.09,44.94,45.07,86200.0,36.2213,36.2535,36.1329,36.2374,86200.0
2006-03-27 13:10:00,45.07,45.08,44.94,44.96,61100.0,36.2374,36.2454,36.1329,36.149,61100.0
2006-03-27 13:20:00,44.96,44.97,44.8,44.82,66200.0,36.149,36.157,36.0203,36.0364,66200.0
2006-03-27 13:30:00,44.82,44.93,44.72,44.84,70000.0,36.0364,36.1248,35.956,36.0525,70000.0
2006-03-27 13:40:00,44.85,44.96,44.84,44.94,34000.0,36.0605,36.149,36.0525,36.1329,34000.0
2006-03-27 13:50:00,44.93,44.94,44.86,44.92,43700.0,36.1248,36.1329,36.0686,36.1168,43700.0
2006-03-27 14:00:00,44.93,44.94,44.81,44.84,55700.0,36.1248,36.1329,36.0284,36.0525,55700.0
2006-03-27 14:10:00,44.83,44.84,44.66,44.71,51500.0,36.0444,36.0525,35.9078,35.948,51500.0
2006-03-27 14:20:00,44.71,44.76,44.6,44.75,101600.0,35.948,35.9882,35.8595,35.9801,101600.0
2006-03-27 14:30:00,44.75,44.94,44.71,44.85,81300.0,35.9801,36.1329,35.948,36.0605,81300.0
2006-03-27 14:40:00,44.84,45.03,44.81,44.92,129600.0,36.0525,36.2052,36.0284,36.1168,129600.0
2006-03-27 14:50:00,44.91,45.0,44.87,44.97,186800.0,36.1088,36.1811,36.0766,36.157,186800.0
2006-03-27 15:00:00,44.97,45.0,44.91,44.94,81400.0,36.157,36.1811,36.1088,36.1329,81400.0
2006-03-27 15:10:00,44.94,44.98,44.8,44.87,162900.0,36.1329,36.165,36.0203,36.0766,162900.0
2006-03-27 15:20:00,44.88,44.97,44.84,44.9,65100.0,36.0846,36.157,36.0525,36.1007,65100.0
2006-03-27 15:30:00,44.9,44.97,44.8,44.8,187000.0,36.1007,36.157,36.0203,36.0203,187000.0
2006-03-27 15:40:00,44.8,44.92,44.79,44.83,181200.0,36.0203,36.1168,36.0123,36.0444,181200.0
2006-03-27 15:50:00,44.83,44.93,44.7,44.8,165000.0,36.0444,36.1248,35.9399,36.0203,165000.0
2006-03-28 09:30:00,44.78,44.97,44.61,44.93,75500.0,36.0042,36.157,35.8676,36.1248,75500.0
2006-03-28 09:40:00,44.92,44.95,44.71,44.86,63800.0,36.1168,36.1409,35.948,36.0686,63800.0
2006-03-28 09:50:00,44.87,45.1,44.8,45.05,192400.0,36.0766,36.2615,36.0203,36.2213,192400.0
2006-03-28 10:00:00,45.05,45.05,44.86,44.89,51800.0,36.2213,36.2213,36.0686,36.0927,51800.0
2006-03-28 10:10:00,44.9,44.9,44.75,44.84,171500.0,36.1007,36.1007,35.9801,36.0525,171500.0
2006-03-28 10:20:00,44.85,44.88,44.79,44.88,35900.0,36.0605,36.0846,36.0123,36.0846,35900.0
2006-03-28 10:30:00,44.88,44.9,44.87,44.9,71000.0,36.0846,36.1007,36.0766,36.1007,71000.0
2006-03-28 10:40:00,44.89,44.9,44.8,44.84,72400.0,36.0927,36.1007,36.0203,36.0525,72400.0
2006-03-28 10:50:00,44.83,44.86,44.7,44.82,62200.0,36.0444,36.0686,35.9399,36.0364,62200.0
2006-03-28 11:00:00,44.81,44.89,44.77,44.8,76500.0,36.0284,36.0927,35.9962,36.0203,76500.0
2006-03-28 11:10:00,44.81,44.85,44.76,44.76,26500.0,36.0284,36.0605,35.9882,35.9882,26500.0
2006-03-28 11:20:00,44.77,44.86,44.76,44.81,36800.0,35.9962,36.0686,35.9882,36.0284,36800.0
2006-03-28 11:30:00,44.81,44.85,44.8,44.81,47200.0,36.0284,36.0605,36.0203,36.0284,47200.0
2006-03-28 11:40:00,44.81,44.85,44.78,44.82,26400.0,36.0284,36.0605,36.0042,36.0364,26400.0
2006-03-28 11:50:00,44.81,44.83,44.78,44.82,26900.0,36.0284,36.0444,36.0042,36.0364,26900.0
2006-03-28 12:00:00,44.82,44.84,44.77,44.8,27600.0,36.0364,36.0525,35.9962,36.0203,27600.0
2006-03-28 12:10:00,44.8,44.86,44.75,44.79,86000.0,36.0203,36.0686,35.9801,36.0123,86000.0
2006-03-28 12:20:00,44.8,44.85,44.75,44.79,39800.0,36.0203,36.0605,35.9801,36.0123,39800.0
2006-03-28 12:30:00,44.79,44.87,44.76,44.87,22800.0,36.0123,36.0766,35.9882,36.0766,22800.0
2006-03-28 12:40:00,44.88,44.9,44.8,44.9,29500.0,36.0846,36.1007,36.0203,36.1007,29500.0
2006-03-28 12:50:00,44.9,44.97,44.85,44.97,42500.0,36.1007,36.157,36.0605,36.157,42500.0
2006-03-28 13:00:00,44.96,44.96,44.8,44.9,31500.0,36.149,36.149,36.0203,36.1007,31500.0
2006-03-28 13:10:00,44.9,44.95,44.89,44.94,23600.0,36.1007,36.1409,36.0927,36.1329,23600.0
2006-03-28 13:20:00,44.95,44.95,44.88,44.89,19000.0,36.1409,36.1409,36.0846,36.0927,19000.0
2006-03-28 13:30:00,44.89,44.94,44.88,44.89,42900.0,36.0927,36.1329,36.0846,36.0927,42900.0
2006-03-28 13:40:00,44.9,44.92,44.86,44.89,19500.0,36.1007,36.1168,36.0686,36.0927,19500.0
2006-03-28 13:50:00,44.88,44.89,44.8,44.87,51500.0,36.0846,36.0927,36.0203,36.0766,51500.0
2006-03-28 14:00:00,44.87,44.89,44.85,44.87,28600.0,36.0766,36.0927,36.0605,36.0766,28600.0
2006-03-28 14:10:00,44.87,44.9,44.64,44.65,41700.0,36.0766,36.1007,35.8917,35.8997,41700.0
2006-03-28 14:20:00,44.65,44.7,44.49,44.49,79600.0,35.8997,35.9399,35.7711,35.7711,79600.0
2006-03-28 14:30:00,44.51,44.58,44.4,44.51,88400.0,35.7871,35.8434,35.6987,35.7871,88400.0
2006-03-28 14:40:00,44.5,44.7,44.45,44.51,72600.0,35.7791,35.9399,35.7389,35.7871,72600.0
2006-03-28 14:50:00,44.51,44.63,44.44,44.53,63300.0,35.7871,35.8836,35.7309,35.8032,63300.0
2006-03-28 15:00:00,44.56,44.57,44.48,44.53,36200.0,35.8274,35.8354,35.763,35.8032,36200.0
2006-03-28 15:10:00,44.53,44.6,44.47,44.57,48800.0,35.8032,35.8595,35.755,35.8354,48800.0
2006-03-28 15:20:00,44.55,44.55,44.45,44.47,71900.0,35.8193,35.8193,35.7389,35.755,71900.0
2006-03-28 15:30:00,44.47,44.51,44.4,44.42,92800.0,35.755,35.7871,35.6987,35.7148,92800.0
2006-03-28 15:40:00,44.42,44.47,44.29,44.29,103100.0,35.7148,35.755,35.6103,35.6103,103100.0
2006-03-28 15:50:00,44.29,44.44,44.25,44.38,111000.0,35.6103,35.7309,35.5781,35.6826,111000.0
2006-03-29 09:30:00,44.64,44.88,44.53,44.66,55300.0,35.8917,36.0846,35.8032,35.9078,55300.0
2006-03-29 09:40:00,44.72,44.85,44.58,44.78,46600.0,35.956,36.0605,35.8434,36.0042,46600.0
2006-03-29 09:50:00,44.78,44.86,44.55,44.75,67800.0,36.0042,36.0686,35.8193,35.9801,67800.0
2006-03-29 10:00:00,44.74,44.95,44.71,44.9,25000.0,35.9721,36.1409,35.948,36.1007,25000.0
2006-03-29 10:10:00,44.89,45.04,44.82,44.96,79400.0,36.0927,36.2133,36.0364,36.149,79400.0
2006-03-29 10:20:00,44.99,45.17,44.97,45.09,336600.0,36.1731,36.3178,36.157,36.2535,336600.0
2006-03-29 10:30:00,45.09,45.11,44.94,44.95,56500.0,36.2535,36.2696,36.1329,36.1409,56500.0
2006-03-29 10:40:00,44.95,45.01,44.9,44.94,35700.0,36.1409,36.1892,36.1007,36.1329,35700.0
2006-03-29 10:50:00,44.92,44.97,44.81,44.81,132300.0,36.1168,36.157,36.0284,36.0284,132300.0
2006-03-29 11:00:00,44.8,44.82,44.67,44.74,28100.0,36.0203,36.0364,35.9158,35.9721,28100.0
2006-03-29 11:10:00,44.73,44.87,44.73,44.87,80500.0,35.964,36.0766,35.964,36.0766,80500.0
2006-03-29 11:20:00,44.85,44.91,44.83,44.89,265900.0,36.0605,36.1088,36.0444,36.0927,265900.0
2006-03-29 11:30:00,44.89,44.94,44.87,44.93,49900.0,36.0927,36.1329,36.0766,36.1248,49900.0
2006-03-29 11:40:00,44.92,45.06,44.87,45.0,237600.0,36.1168,36.2294,36.0766,36.1811,237600.0
2006-03-29 11:50:00,45.0,45.15,44.98,45.03,58400.0,36.1811,36.3017,36.165,36.2052,58400.0
2006-03-29 12:00:00,45.03,45.12,44.97,45.03,50000.0,36.2052,36.2776,36.157,36.2052,50000.0
2006-03-29 12:10:00,45.03,45.16,45.03,45.13,49000.0,36.2052,36.3098,36.2052,36.2856,49000.0
2006-03-29 12:20:00,45.13,45.14,44.99,45.01,34800.0,36.2856,36.2937,36.1731,36.1892,34800.0
2006-03-29 12:30:00,45.05,45.08,45.02,45.08,10900.0,36.2213,36.2454,36.1972,36.2454,10900.0
2006-03-29 12:40:00,45.06,45.09,45.03,45.06,12200.0,36.2294,36.2535,36.2052,36.2294,12200.0
2006-03-29 12:50:00,45.08,45.08,45.0,45.03,10500.0,36.2454,36.2454,36.1811,36.2052,10500.0
2006-03-29 13:00:00,45.03,45.05,44.99,45.0,29900.0,36.2052,36.2213,36.1731,36.1811,29900.0
2006-03-29 13:10:00,45.01,45.04,44.95,45.03,24400.0,36.1892,36.2133,36.1409,36.2052,24400.0
2006-03-29 13:20:00,45.03,45.04,44.97,44.98,30100.0,36.2052,36.2133,36.157,36.165,30100.0
2006-03-29 13:30:00,44.98,45.0,44.97,44.98,80400.0,36.165,36.1811,36.157,36.165,80400.0
2006-03-29 13:40:00,44.98,45.01,44.97,45.01,197800.0,36.165,36.1892,36.157,36.1892,197800.0
2006-03-29 13:50:00,45.04,45.14,45.01,45.14,19500.0,36.2133,36.2937,36.1892,36.2937,19500.0
2006-03-29 14:00:00,45.13,45.16,45.08,45.1,31600.0,36.2856,36.3098,36.2454,36.2615,31600.0
2006-03-29 14:10:00,45.1,45.23,45.1,45.18,64300.0,36.2615,36.366,36.2615,36.3258,64300.0
2006-03-29 14:20:00,45.18,45.18,45.02,45.03,41700.0,36.3258,36.3258,36.1972,36.2052,41700.0
2006-03-29 14:30:00,45.04,45.08,44.98,45.06,49000.0,36.2133,36.2454,36.165,36.2294,49000.0
2006-03-29 14:40:00,45.07,45.08,44.95,44.98,24400.0,36.2374,36.2454,36.1409,36.165,24400.0
2006-03-29 14:50:00,44.99,45.03,44.98,45.0,75500.0,36.1731,36.2052,36.165,36.1811,75500.0
2006-03-29 15:00:00,45.0,45.03,44.94,44.95,53200.0,36.1811,36.2052,36.1329,36.1409,53200.0
2006-03-29 15:10:00,44.96,44.98,44.92,44.98,26800.0,36.149,36.165,36.1168,36.165,26800.0
2006-03-29 15:20:00,44.99,45.02,44.94,44.99,41600.0,36.1731,36.1972,36.1329,36.1731,41600.0
2006-03-29 15:30:00,44.98,45.05,44.93,45.05,207800.0,36.165,36.2213,36.1248,36.2213,207800.0
2006-03-29 15:40:00,45.05,45.18,45.01,45.12,63700.0,36.2213,36.3258,36.1892,36.2776,63700.0
2006-03-29 15:50:00,45.15,45.16,45.03,45.11,113500.0,36.3017,36.3098,36.2052,36.2696,113500.0
2006-03-30 09:30:00,44.88,45.25,44.86,45.23,61700.0,36.0846,36.3821,36.0686,36.366,61700.0
2006-03-30 09:40:00,45.23,45.24,44.97,45.01,20400.0,36.366,36.3741,36.157,36.1892,20400.0
2006-03-30 09:50:00,45.06,45.17,45.04,45.16,27400.0,36.2294,36.3178,36.2133,36.3098,27400.0
2006-03-30 10:00:00,45.16,45.2,45.12,45.18,39300.0,36.3098,36.3419,36.2776,36.3258,39300.0
2006-03-30 10:10:00,45.18,45.2,45.04,45.08,43200.0,36.3258,36.3419,36.2133,36.2454,43200.0
2006-03-30 10:20:00,45.08,45.13,45.06,45.12,36900.0,36.2454,36.2856,36.2294,36.2776,36900.0
2006-03-30 10:30:00,45.11,45.11,44.93,44.98,56100.0,36.2696,36.2696,36.1248,36.165,56100.0
2006-03-30 10:40:00,44.98,45.0,44.94,44.97,82400.0,36.165,36.1811,36.1329,36.157,82400.0
2006-03-30 10:50:00,44.96,45.04,44.91,44.95,53700.0,36.149,36.2133,36.1088,36.1409,53700.0
2006-03-30 11:00:00,44.95,44.96,44.84,44.86,116500.0,36.1409,36.149,36.0525,36.0686,116500.0
2006-03-30 11:10:00,44.85,44.91,44.79,44.9,27000.0,36.0605,36.1088,36.0123,36.1007,27000.0
2006-03-30 11:20:00,44.88,45.0,44.88,44.97,17100.0,36.0846,36.1811,36.0846,36.157,17100.0
2006-03-30 11:30:00,44.98,45.0,44.89,44.9,23300.0,36.165,36.1811,36.0927,36.1007,23300.0
2006-03-30 11:40:00,44.9,45.0,44.81,44.9,29600.0,36.1007,36.1811,36.0284,36.1007,29600.0
2006-03-30 11:50:00,44.92,44.99,44.91,44.94,16300.0,36.1168,36.1731,36.1088,36.1329,16300.0
2006-03-30 12:00:00,44.95,45.0,44.94,44.99,8400.0,36.1409,36.1811,36.1329,36.1731,8400.0
2006-03-30 12:10:00,44.98,45.0,44.95,44.98,21100.0,36.165,36.1811,36.1409,36.165,21100.0
2006-03-30 12:20:00,44.98,45.03,44.96,44.99,32800.0,36.165,36.2052,36.149,36.1731,32800.0
2006-03-30 12:30:00,44.98,44.99,44.92,44.92,10900.0,36.165,36.1731,36.1168,36.1168,10900.0
2006-03-30 12:40:00,44.9,44.94,44.82,44.82,13800.0,36.1007,36.1329,36.0364,36.0364,13800.0
2006-03-30 12:50:00,44.83,44.99,44.79,44.97,22900.0,36.0444,36.1731,36.0123,36.157,22900.0
2006-03-30 13:00:00,44.95,44.97,44.82,44.85,11700.0,36.1409,36.157,36.0364,36.0605,11700.0
2006-03-30 13:10:00,44.85,44.86,44.66,44.67,40800.0,36.0605,36.0686,35.9078,35.9158,40800.0
2006-03-30 13:20:00,44.7,44.76,44.68,44.72,19500.0,35.9399,35.9882,35.9238,35.956,19500.0
2006-03-30 13:30:00,44.72,44.72,44.61,44.71,19900.0,35.956,35.956,35.8676,35.948,19900.0
2006-03-30 13:40:00,44.69,44.8,44.64,44.77,9000.0,35.9319,36.0203,35.8917,35.9962,9000.0
2006-03-30 13:50:00,44.79,44.86,44.76,44.85,10200.0,36.0123,36.0686,35.9882,36.0605,10200.0
2006-03-30 14:00:00,44.85,44.97,44.84,44.94,17500.0,36.0605,36.157,36.0525,36.1329,17500.0
2006-03-30 14:10:00,44.94,44.97,44.81,44.92,40500.0,36.1329,36.157,36.0284,36.1168,40500.0
2006-03-30 14:20:00,44.89,44.92,44.81,44.87,11900.0,36.0927,36.1168,36.0284,36.0766,11900.0
2006-03-30 14:30:00,44.87,44.92,44.85,44.86,10600.0,36.0766,36.1168,36.0605,36.0686,10600.0
2006-03-30 14:40:00,44.89,44.95,44.85,44.95,20000.0,36.0927,36.1409,36.0605,36.1409,20000.0
2006-03-30 14:50:00,44.93,44.93,44.86,44.9,9900.0,36.1248,36.1248,36.0686,36.1007,9900.0
2006-03-30 15:00:00,44.9,44.95,44.85,44.95,22200.0,36.1007,36.1409,36.0605,36.1409,22200.0
2006-03-30 15:10:00,44.95,45.0,44.94,45.0,44900.0,36.1409,36.1811,36.1329,36.1811,44900.0
2006-03-30 15:20:00,45.0,45.14,44.95,44.95,13400.0,36.1811,36.2937,36.1409,36.1409,13400.0
2006-03-30 15:30:00,44.95,45.0,44.95,44.97,40000.0,36.1409,36.1811,36.1409,36.157,40000.0
2006-03-30 15:40:00,44.97,44.99,44.91,44.91,22500.0,36.157,36.1731,36.1088,36.1088,22500.0
2006-03-30 15:50:00,44.93,44.96,44.85,44.88,61900.0,36.1248,36.149,36.0605,36.0846,61900.0
2006-03-31 09:30:00,44.87,44.96,44.61,44.74,41900.0,36.0766,36.149,35.8676,35.9721,41900.0
2006-03-31 09:40:00,44.74,44.82,44.62,44.75,34700.0,35.9721,36.0364,35.8756,35.9801,34700.0
2006-03-31 09:50:00,44.75,44.87,44.5,44.63,36300.0,35.9801,36.0766,35.7791,35.8836,36300.0
2006-03-31 10:00:00,44.71,44.82,44.6,44.69,27500.0,35.948,36.0364,35.8595,35.9319,27500.0
2006-03-31 10:10:00,44.8,44.87,44.77,44.81,17700.0,36.0203,36.0766,35.9962,36.0284,17700.0
2006-03-31 10:20:00,44.82,44.89,44.75,44.82,16400.0,36.0364,36.0927,35.9801,36.0364,16400.0
2006-03-31 10:30:00,44.82,44.9,44.79,44.88,21900.0,36.0364,36.1007,36.0123,36.0846,21900.0
2006-03-31 10:40:00,44.89,44.98,44.87,44.95,76600.0,36.0927,36.165,36.0766,36.1409,76600.0
2006-03-31 10:50:00,44.94,44.94,44.79,44.83,17300.0,36.1329,36.1329,36.0123,36.0444,17300.0
2006-03-31 11:00:00,44.81,44.85,44.76,44.83,12300.0,36.0284,36.0605,35.9882,36.0444,12300.0
2006-03-31 11:10:00,44.84,44.87,44.82,44.84,11000.0,36.0525,36.0766,36.0364,36.0525,11000.0
2006-03-31 11:20:00,44.85,44.88,44.73,44.79,21900.0,36.0605,36.0846,35.964,36.0123,21900.0
2006-03-31 11:30:00,44.75,44.92,44.73,44.81,17700.0,35.9801,36.1168,35.964,36.0284,17700.0
2006-03-31 11:40:00,44.8,44.85,44.75,44.82,15500.0,36.0203,36.0605,35.9801,36.0364,15500.0
2006-03-31 11:50:00,44.82,44.84,44.77,44.8,15500.0,36.0364,36.0525,35.9962,36.0203,15500.0
2006-03-31 12:00:00,44.81,44.84,44.78,44.81,17300.0,36.0284,36.0525,36.0042,36.0284,17300.0
2006-03-31 12:10:00,44.81,44.84,44.78,44.8,12300.0,36.0284,36.0525,36.0042,36.0203,12300.0
2006-03-31 12:20:00,44.8,44.82,44.77,44.8,3300.0,36.0203,36.0364,35.9962,36.0203,3300.0
2006-03-31 12:30:00,44.81,44.85,44.8,44.83,6200.0,36.0284,36.0605,36.0203,36.0444,6200.0
2006-03-31 12:40:00,44.82,44.88,44.8,44.8,12800.0,36.0364,36.0846,36.0203,36.0203,12800.0
2006-03-31 12:50:00,44.77,44.8,44.74,44.74,6100.0,35.9962,36.0203,35.9721,35.9721,6100.0
2006-03-31 13:00:00,44.78,44.83,44.74,44.83,7200.0,36.0042,36.0444,35.9721,36.0444,7200.0
2006-03-31 13:10:00,44.82,44.97,44.78,44.82,15300.0,36.0364,36.157,36.0042,36.0364,15300.0
2006-03-31 13:20:00,44.83,44.83,44.75,44.76,8800.0,36.0444,36.0444,35.9801,35.9882,8800.0
2006-03-31 13:30:00,44.75,44.83,44.69,44.7,18000.0,35.9801,36.0444,35.9319,35.9399,18000.0
2006-03-31 13:40:00,44.73,44.73,44.63,44.65,11700.0,35.964,35.964,35.8836,35.8997,11700.0
2006-03-31 13:50:00,44.67,44.83,44.6,44.65,19100.0,35.9158,36.0444,35.8595,35.8997,19100.0
2006-03-31 14:00:00,44.65,44.65,44.58,44.6,23500.0,35.8997,35.8997,35.8434,35.8595,23500.0
2006-03-31 14:10:00,44.6,44.75,44.56,44.59,23300.0,35.8595,35.9801,35.8274,35.8515,23300.0
2006-03-31 14:20:00,44.6,44.62,44.56,44.56,12500.0,35.8595,35.8756,35.8274,35.8274,12500.0
2006-03-31 14:30:00,44.56,44.66,44.56,44.61,21400.0,35.8274,35.9078,35.8274,35.8676,21400.0
2006-03-31 14:40:00,44.57,44.57,44.49,44.49,30700.0,35.8354,35.8354,35.7711,35.7711,30700.0
2006-03-31 14:50:00,44.48,44.55,44.48,44.5,49300.0,35.763,35.8193,35.763,35.7791,49300.0
2006-03-31 15:00:00,44.5,44.55,44.48,44.5,19800.0,35.7791,35.8193,35.763,35.7791,19800.0
2006-03-31 15:10:00,44.5,44.7,44.43,44.55,44000.0,35.7791,35.9399,35.7228,35.8193,44000.0
2006-03-31 15:20:00,44.56,44.69,44.49,44.49,57100.0,35.8274,35.9319,35.7711,35.7711,57100.0
2006-03-31 15:30:00,44.51,44.55,44.46,44.5,42100.0,35.7871,35.8193,35.7469,35.7791,42100.0
2006-03-31 15:40:00,44.5,44.53,44.37,44.39,51500.0,35.7791,35.8032,35.6746,35.6907,51500.0
2006-03-31 15:50:00,44.37,44.41,44.27,44.38,100300.0,35.6746,35.7067,35.5942,35.6826,100300.0
2006-04-03 09:30:00,44.59,44.7,44.4,44.56,44700.0,35.8515,35.9399,35.6987,35.8274,44700.0
2006-04-03 09:40:00,44.51,44.51,44.15,44.15,31200.0,35.7871,35.7871,35.4977,35.4977,31200.0
2006-04-03 09:50:00,44.24,44.32,44.15,44.15,24600.0,35.5701,35.6344,35.4977,35.4977,24600.0
2006-04-03 10:00:00,44.16,44.25,44.07,44.12,38700.0,35.5057,35.5781,35.4334,35.4736,38700.0
2006-04-03 10:10:00,44.1,44.46,44.08,44.16,94100.0,35.4575,35.7469,35.4414,35.5057,94100.0
2006-04-03 10:20:00,44.16,44.29,44.11,44.14,52300.0,35.5057,35.6103,35.4655,35.4897,52300.0
2006-04-03 10:30:00,44.14,44.29,44.1,44.18,60400.0,35.4897,35.6103,35.4575,35.5218,60400.0
2006-04-03 10:40:00,44.17,44.45,44.14,44.29,49800.0,35.5138,35.7389,35.4897,35.6103,49800.0
2006-04-03 10:50:00,44.29,44.3,44.11,44.2,30300.0,35.6103,35.6183,35.4655,35.5379,30300.0
2006-04-03 11:00:00,44.2,44.24,44.15,44.16,28500.0,35.5379,35.5701,35.4977,35.5057,28500.0
2006-04-03 11:10:00,44.16,44.31,44.16,44.29,22300.0,35.5057,35.6263,35.5057,35.6103,22300.0
2006-04-03 11:20:00,44.29,44.44,44.28,44.41,30100.0,35.6103,35.7309,35.6022,35.7067,30100.0
2006-04-03 11:30:00,44.41,44.41,44.31,44.32,27600.0,35.7067,35.7067,35.6263,35.6344,27600.0
2006-04-03 11:40:00,44.32,44.32,44.16,44.19,55200.0,35.6344,35.6344,35.5057,35.5299,55200.0
2006-04-03 11:50:00,44.19,44.27,44.17,44.17,41800.0,35.5299,35.5942,35.5138,35.5138,41800.0
2006-04-03 12:00:00,44.18,44.27,44.17,44.21,22800.0,35.5218,35.5942,35.5138,35.5459,22800.0
2006-04-03 12:10:00,44.21,44.34,44.2,44.31,25000.0,35.5459,35.6505,35.5379,35.6263,25000.0
2006-04-03 12:20:00,44.33,44.44,44.15,44.18,36900.0,35.6424,35.7309,35.4977,35.5218,36900.0
2006-04-03 12:30:00,44.18,44.26,44.18,44.21,40200.0,35.5218,35.5861,35.5218,35.5459,40200.0
2006-04-03 12:40:00,44.2,44.21,44.15,44.18,46100.0,35.5379,35.5459,35.4977,35.5218,46100.0
2006-04-03 12:50:00,44.17,44.21,44.16,44.21,32400.0,35.5138,35.5459,35.5057,35.5459,32400.0
2006-04-03 13:00:00,44.16,44.19,44.13,44.19,11500.0,35.5057,35.5299,35.4816,35.5299,11500.0
2006-04-03 13:10:00,44.21,44.23,44.14,44.2,19400.0,35.5459,35.562,35.4897,35.5379,19400.0
2006-04-03 13:20:00,44.21,44.24,44.16,44.21,20400.0,35.5459,35.5701,35.5057,35.5459,20400.0
2006-04-03 13:30:00,44.2,44.24,44.16,44.22,27900.0,35.5379,35.5701,35.5057,35.554,27900.0
2006-04-03 13:40:00,44.24,44.27,44.2,44.22,17000.0,35.5701,35.5942,35.5379,35.554,17000.0
2006-04-03 13:50:00,44.21,44.46,44.21,44.31,27900.0,35.5459,35.7469,35.5459,35.6263,27900.0
2006-04-03 14:00:00,44.3,44.46,44.24,44.28,20400.0,35.6183,35.7469,35.5701,35.6022,20400.0
2006-04-03 14:10:00,44.29,44.46,44.23,44.26,30300.0,35.6103,35.7469,35.562,35.5861,30300.0
2006-04-03 14:20:00,44.28,44.52,44.23,44.33,27600.0,35.6022,35.7952,35.562,35.6424,27600.0
2006-04-03 14:30:00,44.33,44.37,44.23,44.24,26100.0,35.6424,35.6746,35.562,35.5701,26100.0
2006-04-03 14:40:00,44.25,44.27,44.15,44.15,30400.0,35.5781,35.5942,35.4977,35.4977,30400.0
2006-04-03 14:50:00,44.15,44.33,44.06,44.1,41900.0,35.4977,35.6424,35.4253,35.4575,41900.0
2006-04-03 15:00:00,44.1,44.14,44.06,44.12,37800.0,35.4575,35.4897,35.4253,35.4736,37800.0
2006-04-03 15:10:00,44.13,44.38,44.12,44.3,49700.0,35.4816,35.6826,35.4736,35.6183,49700.0
2006-04-03 15:20:00,44.3,44.35,44.18,44.32,64700.0,35.6183,35.6585,35.5218,35.6344,64700.0
2006-04-03 15:30:00,44.33,44.35,44.2,44.31,60600.0,35.6424,35.6585,35.5379,35.6263,60600.0
2006-04-03 15:40:00,44.3,44.4,44.21,44.3,73600.0,35.6183,35.6987,35.5459,35.6183,73600.0
2006-04-03 15:50:00,44.3,44.4,44.19,44.21,68200.0,35.6183,35.6987,35.5299,35.5459,68200.0
2006-04-04 09:30:00,44.13,44.25,44.08,44.08,37400.0,35.4816,35.5781,35.4414,35.4414,37400.0
2006-04-04 09:40:00,44.12,44.14,43.96,43.99,56100.0,35.4736,35.4897,35.3449,35.3691,56100.0
2006-04-04 09:50:00,43.99,44.14,43.95,43.99,33200.0,35.3691,35.4897,35.3369,35.3691,33200.0
2006-04-04 10:00:00,43.97,44.06,43.95,43.95,31100.0,35.353,35.4253,35.3369,35.3369,31100.0
2006-04-04 10:10:00,43.95,44.15,43.95,44.13,41300.0,35.3369,35.4977,35.3369,35.4816,41300.0
2006-04-04 10:20:00,44.12,44.22,44.12,44.21,26300.0,35.4736,35.554,35.4736,35.5459,26300.0
2006-04-04 10:30:00,44.18,44.41,44.16,44.34,39300.0,35.5218,35.7067,35.5057,35.6505,39300.0
2006-04-04 10:40:00,44.33,44.5,44.32,44.48,40600.0,35.6424,35.7791,35.6344,35.763,40600.0
2006-04-04 10:50:00,44.47,44.5,44.41,44.41,39200.0,35.755,35.7791,35.7067,35.7067,39200.0
2006-04-04 11:00:00,44.41,44.41,44.21,44.24,22600.0,35.7067,35.7067,35.5459,35.5701,22600.0
2006-04-04 11:10:00,44.23,44.32,44.22,44.3,22300.0,35.562,35.6344,35.554,35.6183,22300.0
2006-04-04 11:20:00,44.29,44.29,44.21,44.23,24300.0,35.6103,35.6103,35.5459,35.562,24300.0
2006-04-04 11:30:00,44.25,44.29,44.21,44.29,28200.0,35.5781,35.6103,35.5459,35.6103,28200.0
2006-04-04 11:40:00,44.3,44.49,44.27,44.41,45900.0,35.6183,35.7711,35.5942,35.7067,45900.0
2006-04-04 11:50:00,44.41,44.41,44.32,44.39,50300.0,35.7067,35.7067,35.6344,35.6907,50300.0
2006-04-04 12:00:00,44.39,44.54,44.37,44.53,24300.0,35.6907,35.8113,35.6746,35.8032,24300.0
2006-04-04 12:10:00,44.53,44.57,44.5,44.53,29300.0,35.8032,35.8354,35.7791,35.8032,29300.0
2006-04-04 12:20:00,44.55,44.58,44.46,44.46,19600.0,35.8193,35.8434,35.7469,35.7469,19600.0
2006-04-04 12:30:00,44.48,44.52,44.43,44.44,17500.0,35.763,35.7952,35.7228,35.7309,17500.0
2006-04-04 12:40:00,44.45,44.58,44.45,44.56,40100.0,35.7389,35.8434,35.7389,35.8274,40100.0
2006-04-04 12:50:00,44.56,44.66,44.55,44.65,52300.0,35.8274,35.9078,35.8193,35.8997,52300.0
2006-04-04 13:00:00,44.66,44.7,44.64,44.67,29400.0,35.9078,35.9399,35.8917,35.9158,29400.0
2006-04-04 13:10:00,44.66,44.67,44.49,44.5,30800.0,35.9078,35.9158,35.7711,35.7791,30800.0
2006-04-04 13:20:00,44.5,44.57,44.44,44.57,57400.0,35.7791,35.8354,35.7309,35.8354,57400.0
2006-04-04 13:30:00,44.53,44.68,44.37,44.4,66200.0,35.8032,35.9238,35.6746,35.6987,66200.0
2006-04-04 13:40:00,44.36,44.4,44.29,44.4,42000.0,35.6665,35.6987,35.6103,35.6987,42000.0
2006-04-04 13:50:00,44.39,44.62,44.39,44.59,65900.0,35.6907,35.8756,35.6907,35.8515,65900.0
2006-04-04 14:00:00,44.59,44.62,44.41,44.41,20700.0,35.8515,35.8756,35.7067,35.7067,20700.0
2006-04-04 14:10:00,44.42,44.47,44.39,44.47,38500.0,35.7148,35.755,35.6907,35.755,38500.0
2006-04-04 14:20:00,44.48,44.55,44.47,44.49,24900.0,35.763,35.8193,35.755,35.7711,24900.0
2006-04-04 14:30:00,44.49,44.65,44.47,44.65,79700.0,35.7711,35.8997,35.755,35.8997,79700.0
2006-04-04 14:40:00,44.67,44.9,44.64,44.89,69500.0,35.9158,36.1007,35.8917,36.0927,69500.0
2006-04-04 14:50:00,44.88,45.09,44.88,44.94,119300.0,36.0846,36.2535,36.0846,36.1329,119300.0
2006-04-04 15:00:00,44.95,44.95,44.85,44.86,91600.0,36.1409,36.1409,36.0605,36.0686,91600.0
2006-04-04 15:10:00,44.85,44.86,44.71,44.72,74000.0,36.0605,36.0686,35.948,35.956,74000.0
2006-04-04 15:20:00,44.72,44.76,44.68,44.69,60600.0,35.956,35.9882,35.9238,35.9319,60600.0
2006-04-04 15:30:00,44.69,44.71,44.58,44.58,84500.0,35.9319,35.948,35.8434,35.8434,84500.0
2006-04-04 15:40:00,44.57,44.68,44.56,44.59,80100.0,35.8354,35.9238,35.8274,35.8515,80100.0
2006-04-04 15:50:00,44.59,44.64,44.56,44.59,79500.0,35.8515,35.8917,35.8274,35.8515,79500.0
2006-04-05 09:30:00,44.55,44.9,44.35,44.44,76600.0,35.8193,36.1007,35.6585,35.7309,76600.0
2006-04-05 09:40:00,44.36,44.43,44.25,44.34,55000.0,35.6665,35.7228,35.5781,35.6505,55000.0
2006-04-05 09:50:00,44.36,44.41,44.27,44.37,33100.0,35.6665,35.7067,35.5942,35.6746,33100.0
2006-04-05 10:00:00,44.38,44.64,44.37,44.62,33500.0,35.6826,35.8917,35.6746,35.8756,33500.0
2006-04-05 10:10:00,44.62,44.63,44.44,44.45,23600.0,35.8756,35.8836,35.7309,35.7389,23600.0
2006-04-05 10:20:00,44.44,44.52,44.41,44.41,31700.0,35.7309,35.7952,35.7067,35.7067,31700.0
2006-04-05 10:30:00,44.38,44.42,44.22,44.28,28500.0,35.6826,35.7148,35.554,35.6022,28500.0
2006-04-05 10:40:00,44.29,44.35,44.26,44.32,17800.0,35.6103,35.6585,35.5861,35.6344,17800.0
2006-04-05 10:50:00,44.36,44.38,44.32,44.32,42200.0,35.6665,35.6826,35.6344,35.6344,42200.0
2006-04-05 11:00:00,44.32,44.44,44.31,44.33,47400.0,35.6344,35.7309,35.6263,35.6424,47400.0
2006-04-05 11:10:00,44.33,44.37,44.32,44.34,31500.0,35.6424,35.6746,35.6344,35.6505,31500.0
2006-04-05 11:20:00,44.34,44.37,44.3,44.31,9400.0,35.6505,35.6746,35.6183,35.6263,9400.0
2006-04-05 11:30:00,44.3,44.32,44.19,44.2,39000.0,35.6183,35.6344,35.5299,35.5379,39000.0
2006-04-05 11:40:00,44.21,44.24,44.15,44.17,38900.0,35.5459,35.5701,35.4977,35.5138,38900.0
2006-04-05 11:50:00,44.17,44.28,44.17,44.26,22800.0,35.5138,35.6022,35.5138,35.5861,22800.0
2006-04-05 12:00:00,44.26,44.38,44.25,44.36,14200.0,35.5861,35.6826,35.5781,35.6665,14200.0
2006-04-05 12:10:00,44.38,44.47,44.37,44.44,14300.0,35.6826,35.755,35.6746,35.7309,14300.0
2006-04-05 12:20:00,44.46,44.46,44.43,44.44,6900.0,35.7469,35.7469,35.7228,35.7309,6900.0
2006-04-05 12:30:00,44.43,44.45,44.41,44.42,13300.0,35.7228,35.7389,35.7067,35.7148,13300.0
2006-04-05 12:40:00,44.44,44.5,44.4,44.5,9600.0,35.7309,35.7791,35.6987,35.7791,9600.0
2006-04-05 12:50:00,44.49,44.57,44.47,44.53,73000.0,35.7711,35.8354,35.755,35.8032,73000.0
2006-04-05 13:00:00,44.52,44.63,44.52,44.62,34400.0,35.7952,35.8836,35.7952,35.8756,34400.0
2006-04-05 13:10:00,44.63,44.68,44.46,44.47,116500.0,35.8836,35.9238,35.7469,35.755,116500.0
2006-04-05 13:20:00,44.46,44.55,44.4,44.43,23100.0,35.7469,35.8193,35.6987,35.7228,23100.0
2006-04-05 13:30:00,44.45,44.5,44.25,44.3,36800.0,35.7389,35.7791,35.5781,35.6183,36800.0
2006-04-05 13:40:00,44.3,44.31,44.26,44.29,81600.0,35.6183,35.6263,35.5861,35.6103,81600.0
2006-04-05 13:50:00,44.27,44.33,44.27,44.29,255100.0,35.5942,35.6424,35.5942,35.6103,255100.0
2006-04-05 14:00:00,44.28,44.32,44.25,44.29,60400.0,35.6022,35.6344,35.5781,35.6103,60400.0
2006-04-05 14:10:00,44.29,44.3,44.25,44.29,49500.0,35.6103,35.6183,35.5781,35.6103,49500.0
2006-04-05 14:20:00,44.3,44.31,44.25,44.28,112100.0,35.6183,35.6263,35.5781,35.6022,112100.0
2006-04-05 14:30:00,44.27,44.27,44.14,44.16,25900.0,35.5942,35.5942,35.4897,35.5057,25900.0
2006-04-05 14:40:00,44.15,44.25,44.13,44.24,32600.0,35.4977,35.5781,35.4816,35.5701,32600.0
2006-04-05 14:50:00,44.24,44.26,44.2,44.24,37400.0,35.5701,35.5861,35.5379,35.5701,37400.0
2006-04-05 15:00:00,44.2,44.21,44.02,44.15,57400.0,35.5379,35.5459,35.3932,35.4977,57400.0
2006-04-05 15:10:00,44.16,44.2,44.12,44.19,36400.0,35.5057,35.5379,35.4736,35.5299,36400.0
2006-04-05 15:20:00,44.18,44.28,44.15,44.16,70600.0,35.5218,35.6022,35.4977,35.5057,70600.0
2006-04-05 15:30:00,44.19,44.27,44.09,44.14,64800.0,35.5299,35.5942,35.4495,35.4897,64800.0
2006-04-05 15:40:00,44.14,44.19,44.12,44.13,50000.0,35.4897,35.5299,35.4736,35.4816,50000.0
2006-04-05 15:50:00,44.14,44.2,44.12,44.16,273600.0,35.4897,35.5379,35.4736,35.5057,273600.0
2006-04-06 09:30:00,44.2,44.23,43.95,43.98,41200.0,35.5379,35.562,35.3369,35.361,41200.0
2006-04-06 09:40:00,43.97,43.97,43.72,43.81,144500.0,35.353,35.353,35.152,35.2243,144500.0
2006-04-06 09:50:00,43.81,43.85,43.71,43.82,92900.0,35.2243,35.2565,35.1439,35.2324,92900.0
2006-04-06 10:00:00,43.81,43.87,43.72,43.84,170500.0,35.2243,35.2726,35.152,35.2485,170500.0
2006-04-06 10:10:00,43.82,43.82,43.5,43.53,129000.0,35.2324,35.2324,34.9751,34.9992,129000.0
2006-04-06 10:20:00,43.55,43.55,43.3,43.38,141400.0,35.0153,35.0153,34.8143,34.8786,141400.0
2006-04-06 10:30:00,43.37,43.5,43.31,43.44,54500.0,34.8706,34.9751,34.8223,34.9268,54500.0
2006-04-06 10:40:00,43.45,43.75,43.42,43.56,73500.0,34.9349,35.1761,34.9108,35.0233,73500.0
2006-04-06 10:50:00,43.56,43.58,43.44,43.44,73100.0,35.0233,35.0394,34.9268,34.9268,73100.0
2006-04-06 11:00:00,43.43,43.48,43.35,43.48,33800.0,34.9188,34.959,34.8545,34.959,33800.0
2006-04-06 11:10:00,43.49,43.67,43.49,43.62,32000.0,34.967,35.1118,34.967,35.0716,32000.0
2006-04-06 11:20:00,43.64,43.77,43.58,43.73,36200.0,35.0876,35.1922,35.0394,35.16,36200.0
2006-04-06 11:30:00,43.73,43.78,43.64,43.7,52100.0,35.16,35.2002,35.0876,35.1359,52100.0
2006-04-06 11:40:00,43.68,43.78,43.68,43.7,49800.0,35.1198,35.2002,35.1198,35.1359,49800.0
2006-04-06 11:50:00,43.7,43.75,43.61,43.67,42000.0,35.1359,35.1761,35.0635,35.1118,42000.0
2006-04-06 12:00:00,43.68,43.72,43.54,43.63,43100.0,35.1198,35.152,35.0072,35.0796,43100.0
2006-04-06 12:10:00,43.59,43.7,43.5,43.5,61300.0,35.0474,35.1359,34.9751,34.9751,61300.0
2006-04-06 12:20:00,43.53,43.55,43.43,43.49,21700.0,34.9992,35.0153,34.9188,34.967,21700.0
2006-04-06 12:30:00,43.46,43.49,43.44,43.45,35300.0,34.9429,34.967,34.9268,34.9349,35300.0
2006-04-06 12:40:00,43.45,43.49,43.42,43.46,17500.0,34.9349,34.967,34.9108,34.9429,17500.0
2006-04-06 12:50:00,43.47,43.57,43.44,43.5,63900.0,34.951,35.0314,34.9268,34.9751,63900.0
2006-04-06 13:00:00,43.46,43.53,43.46,43.47,29500.0,34.9429,34.9992,34.9429,34.951,29500.0
2006-04-06 13:10:00,43.49,43.55,43.42,43.43,36900.0,34.967,35.0153,34.9108,34.9188,36900.0
2006-04-06 13:20:00,43.46,43.59,43.44,43.52,31400.0,34.9429,35.0474,34.9268,34.9912,31400.0
2006-04-06 13:30:00,43.5,43.62,43.47,43.58,43900.0,34.9751,35.0716,34.951,35.0394,43900.0
2006-04-06 13:40:00,43.57,43.68,43.5,43.66,53300.0,35.0314,35.1198,34.9751,35.1037,53300.0
2006-04-06 13:50:00,43.67,43.71,43.53,43.69,34200.0,35.1118,35.1439,34.9992,35.1278,34200.0
2006-04-06 14:00:00,43.68,43.77,43.67,43.69,53700.0,35.1198,35.1922,35.1118,35.1278,53700.0
2006-04-06 14:10:00,43.7,43.8,43.7,43.79,31600.0,35.1359,35.2163,35.1359,35.2083,31600.0
2006-04-06 14:20:00,43.77,43.9,43.76,43.9,123000.0,35.1922,35.2967,35.1841,35.2967,123000.0
2006-04-06 14:30:00,43.89,43.9,43.86,43.9,102500.0,35.2887,35.2967,35.2645,35.2967,102500.0
2006-04-06 14:40:00,43.86,43.92,43.85,43.9,80700.0,35.2645,35.3128,35.2565,35.2967,80700.0
2006-04-06 14:50:00,43.9,43.91,43.87,43.9,30400.0,35.2967,35.3047,35.2726,35.2967,30400.0
2006-04-06 15:00:00,43.9,43.99,43.87,43.91,67600.0,35.2967,35.3691,35.2726,35.3047,67600.0
2006-04-06 15:10:00,43.92,43.95,43.88,43.89,60600.0,35.3128,35.3369,35.2806,35.2887,60600.0
2006-04-06 15:20:00,43.87,43.93,43.85,43.9,73200.0,35.2726,35.3208,35.2565,35.2967,73200.0
2006-04-06 15:30:00,43.87,43.89,43.75,43.79,83500.0,35.2726,35.2887,35.1761,35.2083,83500.0
2006-04-06 15:40:00,43.76,43.82,43.74,43.81,58800.0,35.1841,35.2324,35.1681,35.2243,58800.0
2006-04-06 15:50:00,43.8,43.8,43.7,43.78,56600.0,35.2163,35.2163,35.1359,35.2002,56600.0
2006-04-07 09:30:00,43.69,44.15,43.63,43.99,41800.0,35.1278,35.4977,35.0796,35.3691,41800.0
2006-04-07 09:40:00,43.91,44.02,43.8,44.02,15300.0,35.3047,35.3932,35.2163,35.3932,15300.0
2006-04-07 09:50:00,44.02,44.09,43.87,43.94,17900.0,35.3932,35.4495,35.2726,35.3289,17900.0
2006-04-07 10:00:00,43.93,44.0,43.88,44.0,12900.0,35.3208,35.3771,35.2806,35.3771,12900.0
2006-04-07 10:10:00,43.99,44.05,43.94,43.99,17000.0,35.3691,35.4173,35.3289,35.3691,17000.0
2006-04-07 10:20:00,43.95,44.02,43.75,43.78,22100.0,35.3369,35.3932,35.1761,35.2002,22100.0
2006-04-07 10:30:00,43.81,43.81,43.68,43.72,28100.0,35.2243,35.2243,35.1198,35.152,28100.0
2006-04-07 10:40:00,43.72,43.73,43.5,43.56,23500.0,35.152,35.16,34.9751,35.0233,23500.0
2006-04-07 10:50:00,43.56,43.58,43.49,43.54,30800.0,35.0233,35.0394,34.967,35.0072,30800.0
2006-04-07 11:00:00,43.55,43.65,43.52,43.63,8800.0,35.0153,35.0957,34.9912,35.0796,8800.0
2006-04-07 11:10:00,43.65,43.67,43.52,43.53,20200.0,35.0957,35.1118,34.9912,34.9992,20200.0
2006-04-07 11:20:00,43.53,43.55,43.45,43.47,25500.0,34.9992,35.0153,34.9349,34.951,25500.0
2006-04-07 11:30:00,43.48,43.48,43.33,43.37,33300.0,34.959,34.959,34.8384,34.8706,33300.0
2006-04-07 11:40:00,43.36,43.41,43.2,43.24,35800.0,34.8625,34.9027,34.7339,34.766,35800.0
2006-04-07 11:50:00,43.27,43.35,43.25,43.3,22700.0,34.7902,34.8545,34.7741,34.8143,22700.0
2006-04-07 12:00:00,43.3,43.38,43.2,43.23,47400.0,34.8143,34.8786,34.7339,34.758,47400.0
2006-04-07 12:10:00,43.24,43.35,43.2,43.35,25200.0,34.766,34.8545,34.7339,34.8545,25200.0
2006-04-07 12:20:00,43.3,43.4,43.29,43.33,16900.0,34.8143,34.8947,34.8062,34.8384,16900.0
2006-04-07 12:30:00,43.33,43.36,43.16,43.21,25000.0,34.8384,34.8625,34.7017,34.7419,25000.0
2006-04-07 12:40:00,43.22,43.26,43.14,43.2,11700.0,34.75,34.7821,34.6856,34.7339,11700.0
2006-04-07 12:50:00,43.2,43.31,43.08,43.1,21400.0,34.7339,34.8223,34.6374,34.6535,21400.0
2006-04-07 13:00:00,43.1,43.18,43.03,43.17,33600.0,34.6535,34.7178,34.5972,34.7098,33600.0
2006-04-07 13:10:00,43.17,43.21,43.16,43.19,6600.0,34.7098,34.7419,34.7017,34.7258,6600.0
2006-04-07 13:20:00,43.19,43.2,43.08,43.2,12500.0,34.7258,34.7339,34.6374,34.7339,12500.0
2006-04-07 13:30:00,43.2,43.2,43.05,43.11,15900.0,34.7339,34.7339,34.6133,34.6615,15900.0
2006-04-07 13:40:00,43.1,43.11,43.01,43.08,18100.0,34.6535,34.6615,34.5811,34.6374,18100.0
2006-04-07 13:50:00,43.07,43.14,43.03,43.03,16200.0,34.6294,34.6856,34.5972,34.5972,16200.0
2006-04-07 14:00:00,43.04,43.18,43.03,43.18,14900.0,34.6052,34.7178,34.5972,34.7178,14900.0
2006-04-07 14:10:00,43.17,43.21,43.11,43.13,19000.0,34.7098,34.7419,34.6615,34.6776,19000.0
2006-04-07 14:20:00,43.12,43.25,43.12,43.25,19400.0,34.6696,34.7741,34.6696,34.7741,19400.0
2006-04-07 14:30:00,43.23,43.3,43.23,43.28,11500.0,34.758,34.8143,34.758,34.7982,11500.0
2006-04-07 14:40:00,43.29,43.4,43.26,43.35,27300.0,34.8062,34.8947,34.7821,34.8545,27300.0
2006-04-07 14:50:00,43.37,43.37,43.29,43.31,54500.0,34.8706,34.8706,34.8062,34.8223,54500.0
2006-04-07 15:00:00,43.31,43.33,43.25,43.29,28200.0,34.8223,34.8384,34.7741,34.8062,28200.0
2006-04-07 15:10:00,43.29,43.3,43.21,43.26,39500.0,34.8062,34.8143,34.7419,34.7821,39500.0
2006-04-07 15:20:00,43.25,43.25,43.09,43.13,34500.0,34.7741,34.7741,34.6454,34.6776,34500.0
2006-04-07 15:30:00,43.12,43.25,43.12,43.21,41700.0,34.6696,34.7741,34.6696,34.7419,41700.0
2006-04-07 15:40:00,43.22,43.29,43.1,43.21,90700.0,34.75,34.8062,34.6535,34.7419,90700.0
2006-04-07 15:50:00,43.21,43.26,43.1,43.18,70500.0,34.7419,34.7821,34.6535,34.7178,70500.0
2006-04-10 09:30:00,43.0,43.12,42.91,43.01,80800.0,34.5731,34.6696,34.5007,34.5811,80800.0
2006-04-10 09:40:00,42.97,43.02,42.8,42.96,21700.0,34.549,34.5892,34.4123,34.5409,21700.0
2006-04-10 09:50:00,42.98,43.18,42.98,43.13,34800.0,34.557,34.7178,34.557,34.6776,34800.0
2006-04-10 10:00:00,43.13,43.3,43.13,43.29,22000.0,34.6776,34.8143,34.6776,34.8062,22000.0
2006-04-10 10:10:00,43.32,43.36,43.32,43.33,16900.0,34.8304,34.8625,34.8304,34.8384,16900.0
2006-04-10 10:20:00,43.35,43.35,43.25,43.27,25000.0,34.8545,34.8545,34.7741,34.7902,25000.0
2006-04-10 10:30:00,43.27,43.35,43.23,43.35,37100.0,34.7902,34.8545,34.758,34.8545,37100.0
2006-04-10 10:40:00,43.35,43.38,43.2,43.24,38100.0,34.8545,34.8786,34.7339,34.766,38100.0
2006-04-10 10:50:00,43.22,43.25,43.18,43.2,33200.0,34.75,34.7741,34.7178,34.7339,33200.0
2006-04-10 11:00:00,43.19,43.32,43.19,43.31,22700.0,34.7258,34.8304,34.7258,34.8223,22700.0
2006-04-10 11:10:00,43.3,43.43,43.3,43.39,26800.0,34.8143,34.9188,34.8143,34.8866,26800.0
2006-04-10 11:20:00,43.41,43.43,43.37,43.37,14800.0,34.9027,34.9188,34.8706,34.8706,14800.0
2006-04-10 11:30:00,43.36,43.41,43.35,43.36,26400.0,34.8625,34.9027,34.8545,34.8625,26400.0
2006-04-10 11:40:00,43.37,43.4,43.36,43.37,25000.0,34.8706,34.8947,34.8625,34.8706,25000.0
2006-04-10 11:50:00,43.37,43.41,43.36,43.41,123800.0,34.8706,34.9027,34.8625,34.9027,123800.0
2006-04-10 12:00:00,43.45,43.49,43.43,43.46,38000.0,34.9349,34.967,34.9188,34.9429,38000.0
2006-04-10 12:10:00,43.44,43.56,43.44,43.53,31800.0,34.9268,35.0233,34.9268,34.9992,31800.0
2006-04-10 12:20:00,43.53,43.56,43.49,43.53,21300.0,34.9992,35.0233,34.967,34.9992,21300.0
2006-04-10 12:30:00,43.53,43.54,43.43,43.46,18800.0,34.9992,35.0072,34.9188,34.9429,18800.0
2006-04-10 12:40:00,43.46,43.47,43.38,43.39,13400.0,34.9429,34.951,34.8786,34.8866,13400.0
2006-04-10 12:50:00,43.4,43.43,43.38,43.43,6800.0,34.8947,34.9188,34.8786,34.9188,6800.0
2006-04-10 13:00:00,43.42,43.43,43.35,43.39,19200.0,34.9108,34.9188,34.8545,34.8866,19200.0
2006-04-10 13:10:00,43.38,43.4,43.34,43.35,11500.0,34.8786,34.8947,34.8464,34.8545,11500.0
2006-04-10 13:20:00,43.35,43.37,43.34,43.37,15800.0,34.8545,34.8706,34.8464,34.8706,15800.0
2006-04-10 13:30:00,43.37,43.42,43.27,43.28,14900.0,34.8706,34.9108,34.7902,34.7982,14900.0
2006-04-10 13:40:00,43.26,43.37,43.26,43.3,19700.0,34.7821,34.8706,34.7821,34.8143,19700.0
2006-04-10 13:50:00,43.29,43.32,43.26,43.3,12800.0,34.8062,34.8304,34.7821,34.8143,12800.0
2006-04-10 14:00:00,43.3,43.35,43.28,43.33,22100.0,34.8143,34.8545,34.7982,34.8384,22100.0
2006-04-10 14:10:00,43.34,43.38,43.24,43.24,18000.0,34.8464,34.8786,34.766,34.766,18000.0
2006-04-10 14:20:00,43.26,43.32,43.21,43.25,17800.0,34.7821,34.8304,34.7419,34.7741,17800.0
2006-04-10 14:30:00,43.22,43.29,43.22,43.29,21500.0,34.75,34.8062,34.75,34.8062,21500.0
2006-04-10 14:40:00,43.28,43.43,43.28,43.39,35700.0,34.7982,34.9188,34.7982,34.8866,35700.0
2006-04-10 14:50:00,43.41,43.41,43.3,43.39,28200.0,34.9027,34.9027,34.8143,34.8866,28200.0
2006-04-10 15:00:00,43.39,43.44,43.38,43.43,34000.0,34.8866,34.9268,34.8786,34.9188,34000.0
2006-04-10 15:10:00,43.43,43.43,43.36,43.4,33100.0,34.9188,34.9188,34.8625,34.8947,33100.0
2006-04-10 15:20:00,43.38,43.4,43.35,43.39,42900.0,34.8786,34.8947,34.8545,34.8866,42900.0
2006-04-10 15:30:00,43.39,43.39,43.32,43.37,27100.0,34.8866,34.8866,34.8304,34.8706,27100.0
2006-04-10 15:40:00,43.35,43.42,43.33,43.41,33900.0,34.8545,34.9108,34.8384,34.9027,33900.0
2006-04-10 15:50:00,43.4,43.44,43.38,43.42,57400.0,34.8947,34.9268,34.8786,34.9108,57400.0
2006-04-11 09:30:00,43.5,43.53,43.25,43.34,49900.0,34.9751,34.9992,34.7741,34.8464,49900.0
2006-04-11 09:40:00,43.4,43.47,43.33,43.4,24300.0,34.8947,34.951,34.8384,34.8947,24300.0
2006-04-11 09:50:00,43.45,43.45,43.31,43.43,20200.0,34.9349,34.9349,34.8223,34.9188,20200.0
2006-04-11 10:00:00,43.41,43.5,43.33,43.5,33100.0,34.9027,34.9751,34.8384,34.9751,33100.0
2006-04-11 10:10:00,43.49,43.49,43.36,43.37,27500.0,34.967,34.967,34.8625,34.8706,27500.0
2006-04-11 10:20:00,43.4,43.4,43.2,43.24,36300.0,34.8947,34.8947,34.7339,34.766,36300.0
2006-04-11 10:30:00,43.24,43.24,43.09,43.12,20200.0,34.766,34.766,34.6454,34.6696,20200.0
2006-04-11 10:40:00,43.12,43.13,42.87,42.9,28100.0,34.6696,34.6776,34.4685,34.4927,28100.0
2006-04-11 10:50:00,42.9,43.03,42.87,43.03,34200.0,34.4927,34.5972,34.4685,34.5972,34200.0
2006-04-11 11:00:00,43.01,43.05,42.98,43.04,24400.0,34.5811,34.6133,34.557,34.6052,24400.0
2006-04-11 11:10:00,43.04,43.09,43.02,43.07,15200.0,34.6052,34.6454,34.5892,34.6294,15200.0
2006-04-11 11:20:00,43.08,43.09,43.04,43.04,14600.0,34.6374,34.6454,34.6052,34.6052,14600.0
2006-04-11 11:30:00,43.04,43.11,43.02,43.04,20200.0,34.6052,34.6615,34.5892,34.6052,20200.0
2006-04-11 11:40:00,43.01,43.04,43.0,43.03,7600.0,34.5811,34.6052,34.5731,34.5972,7600.0
2006-04-11 11:50:00,43.0,43.02,42.95,42.95,26600.0,34.5731,34.5892,34.5329,34.5329,26600.0
2006-04-11 12:00:00,42.97,42.97,42.89,42.91,42900.0,34.549,34.549,34.4846,34.5007,42900.0
2006-04-11 12:10:00,42.88,42.91,42.86,42.87,19600.0,34.4766,34.5007,34.4605,34.4685,19600.0
2006-04-11 12:20:00,42.87,42.9,42.85,42.85,14400.0,34.4685,34.4927,34.4525,34.4525,14400.0
2006-04-11 12:30:00,42.85,42.87,42.84,42.84,12800.0,34.4525,34.4685,34.4444,34.4444,12800.0
2006-04-11 12:40:00,42.86,42.9,42.83,42.83,39200.0,34.4605,34.4927,34.4364,34.4364,39200.0
2006-04-11 12:50:00,42.85,42.89,42.8,42.8,22300.0,34.4525,34.4846,34.4123,34.4123,22300.0
2006-04-11 13:00:00,42.8,42.88,42.8,42.88,14100.0,34.4123,34.4766,34.4123,34.4766,14100.0
2006-04-11 13:10:00,42.88,42.92,42.8,42.9,43600.0,34.4766,34.5088,34.4123,34.4927,43600.0
2006-04-11 13:20:00,42.89,42.97,42.89,42.95,10600.0,34.4846,34.549,34.4846,34.5329,10600.0
2006-04-11 13:30:00,42.94,42.94,42.78,42.78,38600.0,34.5248,34.5248,34.3962,34.3962,38600.0
2006-04-11 13:40:00,42.78,42.85,42.76,42.79,25700.0,34.3962,34.4525,34.3801,34.4042,25700.0
2006-04-11 13:50:00,42.8,42.82,42.77,42.79,31300.0,34.4123,34.4283,34.3881,34.4042,31300.0
2006-04-11 14:00:00,42.79,42.97,42.79,42.92,44900.0,34.4042,34.549,34.4042,34.5088,44900.0
2006-04-11 14:10:00,42.92,42.92,42.77,42.84,42400.0,34.5088,34.5088,34.3881,34.4444,42400.0
2006-04-11 14:20:00,42.84,42.87,42.77,42.8,38300.0,34.4444,34.4685,34.3881,34.4123,38300.0
2006-04-11 14:30:00,42.8,42.85,42.79,42.79,30500.0,34.4123,34.4525,34.4042,34.4042,30500.0
2006-04-11 14:40:00,42.81,42.86,42.78,42.8,49900.0,34.4203,34.4605,34.3962,34.4123,49900.0
2006-04-11 14:50:00,42.82,42.87,42.79,42.8,32100.0,34.4283,34.4685,34.4042,34.4123,32100.0
2006-04-11 15:00:00,42.79,42.85,42.79,42.84,39000.0,34.4042,34.4525,34.4042,34.4444,39000.0
2006-04-11 15:10:00,42.84,42.96,42.84,42.93,58400.0,34.4444,34.5409,34.4444,34.5168,58400.0
2006-04-11 15:20:00,42.93,42.93,42.84,42.87,26700.0,34.5168,34.5168,34.4444,34.4685,26700.0
2006-04-11 15:30:00,42.87,42.95,42.86,42.93,49100.0,34.4685,34.5329,34.4605,34.5168,49100.0
2006-04-11 15:40:00,42.92,42.92,42.85,42.92,55100.0,34.5088,34.5088,34.4525,34.5088,55100.0
2006-04-11 15:50:00,42.92,43.05,42.91,43.01,63900.0,34.5088,34.6133,34.5007,34.5811,63900.0
2006-04-12 09:30:00,43.08,43.31,43.08,43.2,39700.0,34.6374,34.8223,34.6374,34.7339,39700.0
2006-04-12 09:40:00,43.13,43.19,43.03,43.03,62000.0,34.6776,34.7258,34.5972,34.5972,62000.0
2006-04-12 09:50:00,43.05,43.13,43.01,43.03,27300.0,34.6133,34.6776,34.5811,34.5972,27300.0
2006-04-12 10:00:00,43.03,43.03,42.91,42.93,32600.0,34.5972,34.5972,34.5007,34.5168,32600.0
2006-04-12 10:10:00,42.93,43.0,42.83,42.86,18400.0,34.5168,34.5731,34.4364,34.4605,18400.0
2006-04-12 10:20:00,42.87,42.98,42.86,42.96,19800.0,34.4685,34.557,34.4605,34.5409,19800.0
2006-04-12 10:30:00,42.96,42.98,42.82,42.9,43900.0,34.5409,34.557,34.4283,34.4927,43900.0
2006-04-12 10:40:00,42.9,42.97,42.8,42.8,33200.0,34.4927,34.549,34.4123,34.4123,33200.0
2006-04-12 10:50:00,42.8,42.88,42.78,42.85,33500.0,34.4123,34.4766,34.3962,34.4525,33500.0
2006-04-12 11:00:00,42.85,42.91,42.82,42.9,59300.0,34.4525,34.5007,34.4283,34.4927,59300.0
2006-04-12 11:10:00,42.92,42.94,42.85,42.9,13700.0,34.5088,34.5248,34.4525,34.4927,13700.0
2006-04-12 11:20:00,42.86,42.89,42.83,42.85,24300.0,34.4605,34.4846,34.4364,34.4525,24300.0
2006-04-12 11:30:00,42.85,42.86,42.8,42.83,38200.0,34.4525,34.4605,34.4123,34.4364,38200.0
2006-04-12 11:40:00,42.83,42.84,42.78,42.81,32700.0,34.4364,34.4444,34.3962,34.4203,32700.0
2006-04-12 11:50:00,42.8,42.81,42.76,42.76,17800.0,34.4123,34.4203,34.3801,34.3801,17800.0
2006-04-12 12:00:00,42.76,42.8,42.76,42.8,37000.0,34.3801,34.4123,34.3801,34.4123,37000.0
2006-04-12 12:10:00,42.8,42.8,42.77,42.77,21800.0,34.4123,34.4123,34.3881,34.3881,21800.0
2006-04-12 12:20:00,42.77,42.84,42.77,42.83,27400.0,34.3881,34.4444,34.3881,34.4364,27400.0
2006-04-12 12:30:00,42.83,42.88,42.82,42.86,23700.0,34.4364,34.4766,34.4283,34.4605,23700.0
2006-04-12 12:40:00,42.84,42.86,42.78,42.78,15800.0,34.4444,34.4605,34.3962,34.3962,15800.0
2006-04-12 12:50:00,42.78,42.84,42.78,42.82,17900.0,34.3962,34.4444,34.3962,34.4283,17900.0
2006-04-12 13:00:00,42.81,42.83,42.77,42.81,23800.0,34.4203,34.4364,34.3881,34.4203,23800.0
2006-04-12 13:10:00,42.8,42.82,42.76,42.78,25800.0,34.4123,34.4283,34.3801,34.3962,25800.0
2006-04-12 13:20:00,42.79,42.79,42.76,42.77,16600.0,34.4042,34.4042,34.3801,34.3881,16600.0
2006-04-12 13:30:00,42.78,42.84,42.76,42.83,23400.0,34.3962,34.4444,34.3801,34.4364,23400.0
2006-04-12 13:40:00,42.82,42.83,42.72,42.74,38200.0,34.4283,34.4364,34.3479,34.364,38200.0
2006-04-12 13:50:00,42.77,42.77,42.71,42.72,22100.0,34.3881,34.3881,34.3399,34.3479,22100.0
2006-04-12 14:00:00,42.73,42.77,42.73,42.74,22400.0,34.356,34.3881,34.356,34.364,22400.0
2006-04-12 14:10:00,42.74,42.77,42.73,42.75,30000.0,34.364,34.3881,34.356,34.3721,30000.0
2006-04-12 14:20:00,42.76,42.81,42.75,42.81,28000.0,34.3801,34.4203,34.3721,34.4203,28000.0
2006-04-12 14:30:00,42.8,42.81,42.75,42.76,30800.0,34.4123,34.4203,34.3721,34.3801,30800.0
2006-04-12 14:40:00,42.76,42.79,42.72,42.73,28800.0,34.3801,34.4042,34.3479,34.356,28800.0
2006-04-12 14:50:00,42.73,42.79,42.71,42.79,26400.0,34.356,34.4042,34.3399,34.4042,26400.0
2006-04-12 15:00:00,42.76,42.78,42.73,42.77,21800.0,34.3801,34.3962,34.356,34.3881,21800.0
2006-04-12 15:10:00,42.79,42.83,42.79,42.82,25900.0,34.4042,34.4364,34.4042,34.4283,25900.0
2006-04-12 15:20:00,42.83,42.87,42.81,42.82,31700.0,34.4364,34.4685,34.4203,34.4283,31700.0
2006-04-12 15:30:00,42.82,42.87,42.8,42.86,44300.0,34.4283,34.4685,34.4123,34.4605,44300.0
2006-04-12 15:40:00,42.86,42.89,42.82,42.88,34600.0,34.4605,34.4846,34.4283,34.4766,34600.0
2006-04-12 15:50:00,42.88,42.95,42.87,42.95,52900.0,34.4766,34.5329,34.4685,34.5329,52900.0
2006-04-13 09:30:00,44.0,44.05,43.25,43.25,272600.0,35.3771,35.4173,34.7741,34.7741,272600.0
2006-04-13 09:40:00,43.25,43.25,42.82,42.82,114000.0,34.7741,34.7741,34.4283,34.4283,114000.0
2006-04-13 09:50:00,42.9,43.29,42.82,43.26,69700.0,34.4927,34.8062,34.4283,34.7821,69700.0
2006-04-13 10:00:00,43.25,43.3,43.08,43.19,121000.0,34.7741,34.8143,34.6374,34.7258,121000.0
2006-04-13 10:10:00,43.18,43.33,43.15,43.24,70900.0,34.7178,34.8384,34.6937,34.766,70900.0
2006-04-13 10:20:00,43.23,43.27,43.15,43.18,54900.0,34.758,34.7902,34.6937,34.7178,54900.0
2006-04-13 10:30:00,43.17,43.42,43.17,43.4,72800.0,34.7098,34.9108,34.7098,34.8947,72800.0
2006-04-13 10:40:00,43.42,43.51,43.36,43.51,34000.0,34.9108,34.9831,34.8625,34.9831,34000.0
2006-04-13 10:50:00,43.51,43.6,43.4,43.45,60100.0,34.9831,35.0555,34.8947,34.9349,60100.0
2006-04-13 11:00:00,43.45,43.45,43.27,43.3,55600.0,34.9349,34.9349,34.7902,34.8143,55600.0
2006-04-13 11:10:00,43.29,43.31,43.1,43.13,82700.0,34.8062,34.8223,34.6535,34.6776,82700.0
2006-04-13 11:20:00,43.12,43.23,43.12,43.12,23900.0,34.6696,34.758,34.6696,34.6696,23900.0
2006-04-13 11:30:00,43.12,43.15,42.97,42.97,52300.0,34.6696,34.6937,34.549,34.549,52300.0
2006-04-13 11:40:00,42.98,43.09,42.98,43.05,51100.0,34.557,34.6454,34.557,34.6133,51100.0
2006-04-13 11:50:00,43.04,43.04,42.87,43.01,80500.0,34.6052,34.6052,34.4685,34.5811,80500.0
2006-04-13 12:00:00,42.99,43.04,42.93,43.0,20800.0,34.565,34.6052,34.5168,34.5731,20800.0
2006-04-13 12:10:00,43.0,43.08,42.98,42.98,13600.0,34.5731,34.6374,34.557,34.557,13600.0
2006-04-13 12:20:00,42.98,43.01,42.92,42.94,23400.0,34.557,34.5811,34.5088,34.5248,23400.0
2006-04-13 12:30:00,42.94,43.01,42.94,43.01,15000.0,34.5248,34.5811,34.5248,34.5811,15000.0
2006-04-13 12:40:00,43.01,43.03,42.93,42.99,30400.0,34.5811,34.5972,34.5168,34.565,30400.0
2006-04-13 12:50:00,42.99,43.01,42.96,42.97,17500.0,34.565,34.5811,34.5409,34.549,17500.0
2006-04-13 13:00:00,42.97,43.05,42.97,43.0,26700.0,34.549,34.6133,34.549,34.5731,26700.0
2006-04-13 13:10:00,42.99,43.03,42.94,43.03,33900.0,34.565,34.5972,34.5248,34.5972,33900.0
2006-04-13 13:20:00,43.03,43.06,43.01,43.05,27000.0,34.5972,34.6213,34.5811,34.6133,27000.0
2006-04-13 13:30:00,43.07,43.1,43.04,43.06,19700.0,34.6294,34.6535,34.6052,34.6213,19700.0
2006-04-13 13:40:00,43.05,43.09,43.02,43.06,12400.0,34.6133,34.6454,34.5892,34.6213,12400.0
2006-04-13 13:50:00,43.04,43.13,43.01,43.02,10400.0,34.6052,34.6776,34.5811,34.5892,10400.0
2006-04-13 14:00:00,43.03,43.07,43.02,43.03,24000.0,34.5972,34.6294,34.5892,34.5972,24000.0
2006-04-13 14:10:00,43.02,43.03,42.91,42.91,46300.0,34.5892,34.5972,34.5007,34.5007,46300.0
2006-04-13 14:20:00,42.91,42.98,42.9,42.94,25800.0,34.5007,34.557,34.4927,34.5248,25800.0
2006-04-13 14:30:00,42.94,42.94,42.86,42.93,22600.0,34.5248,34.5248,34.4605,34.5168,22600.0
2006-04-13 14:40:00,42.92,42.98,42.89,42.9,16800.0,34.5088,34.557,34.4846,34.4927,16800.0
2006-04-13 14:50:00,42.91,42.91,42.85,42.88,21700.0,34.5007,34.5007,34.4525,34.4766,21700.0
2006-04-13 15:00:00,42.89,42.9,42.81,42.82,27200.0,34.4846,34.4927,34.4203,34.4283,27200.0
2006-04-13 15:10:00,42.81,42.87,42.8,42.84,33900.0,34.4203,34.4685,34.4123,34.4444,33900.0
2006-04-13 15:20:00,42.83,42.85,42.78,42.79,41200.0,34.4364,34.4525,34.3962,34.4042,41200.0
2006-04-13 15:30:00,42.79,42.83,42.77,42.8,28200.0,34.4042,34.4364,34.3881,34.4123,28200.0
2006-04-13 15:40:00,42.79,42.84,42.78,42.84,48500.0,34.4042,34.4444,34.3962,34.4444,48500.0
2006-04-13 15:50:00,42.84,42.85,42.74,42.77,77400.0,34.4444,34.4525,34.364,34.3881,77400.0
2006-04-17 09:30:00,42.85,43.17,42.85,43.07,43500.0,34.4525,34.7098,34.4525,34.6294,43500.0
2006-04-17 09:40:00,43.05,43.1,42.99,43.06,18700.0,34.6133,34.6535,34.565,34.6213,18700.0
2006-04-17 09:50:00,43.06,43.09,42.89,42.9,23900.0,34.6213,34.6454,34.4846,34.4927,23900.0
2006-04-17 10:00:00,42.89,42.94,42.75,42.75,21200.0,34.4846,34.5248,34.3721,34.3721,21200.0
2006-04-17 10:10:00,42.76,42.76,42.52,42.72,46400.0,34.3801,34.3801,34.1871,34.3479,46400.0
2006-04-17 10:20:00,42.73,42.75,42.61,42.71,49700.0,34.356,34.3721,34.2595,34.3399,49700.0
2006-04-17 10:30:00,42.69,42.74,42.68,42.72,13300.0,34.3238,34.364,34.3158,34.3479,13300.0
2006-04-17 10:40:00,42.72,42.74,42.63,42.67,23700.0,34.3479,34.364,34.2756,34.3077,23700.0
2006-04-17 10:50:00,42.65,42.72,42.64,42.69,14400.0,34.2917,34.3479,34.2836,34.3238,14400.0
2006-04-17 11:00:00,42.7,42.71,42.64,42.69,19300.0,34.3319,34.3399,34.2836,34.3238,19300.0
2006-04-17 11:10:00,42.69,42.74,42.65,42.65,41600.0,34.3238,34.364,34.2917,34.2917,41600.0
2006-04-17 11:20:00,42.64,42.73,42.62,42.69,21300.0,34.2836,34.356,34.2675,34.3238,21300.0
2006-04-17 11:30:00,42.68,42.73,42.65,42.7,34200.0,34.3158,34.356,34.2917,34.3319,34200.0
2006-04-17 11:40:00,42.67,42.71,42.65,42.65,18700.0,34.3077,34.3399,34.2917,34.2917,18700.0
2006-04-17 11:50:00,42.65,42.68,42.62,42.66,13400.0,34.2917,34.3158,34.2675,34.2997,13400.0
2006-04-17 12:00:00,42.68,42.69,42.58,42.58,18100.0,34.3158,34.3238,34.2354,34.2354,18100.0
2006-04-17 12:10:00,42.58,42.63,42.57,42.58,19100.0,34.2354,34.2756,34.2273,34.2354,19100.0
2006-04-17 12:20:00,42.57,42.62,42.53,42.59,46300.0,34.2273,34.2675,34.1952,34.2434,46300.0
2006-04-17 12:30:00,42.58,42.61,42.51,42.53,18500.0,34.2354,34.2595,34.1791,34.1952,18500.0
2006-04-17 12:40:00,42.53,42.58,42.48,42.49,45100.0,34.1952,34.2354,34.155,34.163,45100.0
2006-04-17 12:50:00,42.49,42.51,42.38,42.51,31800.0,34.163,34.1791,34.0746,34.1791,31800.0
2006-04-17 13:00:00,42.48,42.5,42.38,42.49,12200.0,34.155,34.1711,34.0746,34.163,12200.0
2006-04-17 13:10:00,42.49,42.51,42.4,42.44,15700.0,34.163,34.1791,34.0907,34.1228,15700.0
2006-04-17 13:20:00,42.41,42.45,42.37,42.38,22200.0,34.0987,34.1309,34.0665,34.0746,22200.0
2006-04-17 13:30:00,42.38,42.42,42.34,42.35,47700.0,34.0746,34.1067,34.0424,34.0505,47700.0
2006-04-17 13:40:00,42.34,42.44,42.33,42.34,39700.0,34.0424,34.1228,34.0344,34.0424,39700.0
2006-04-17 13:50:00,42.33,42.33,42.16,42.32,40500.0,34.0344,34.0344,33.8977,34.0263,40500.0
2006-04-17 14:00:00,42.33,42.37,42.24,42.32,28200.0,34.0344,34.0665,33.962,34.0263,28200.0
2006-04-17 14:10:00,42.31,42.32,42.26,42.26,15800.0,34.0183,34.0263,33.9781,33.9781,15800.0
2006-04-17 14:20:00,42.28,42.29,42.21,42.29,26200.0,33.9942,34.0022,33.9379,34.0022,26200.0
2006-04-17 14:30:00,42.27,42.36,42.27,42.27,20400.0,33.9861,34.0585,33.9861,33.9861,20400.0
2006-04-17 14:40:00,42.3,42.32,42.22,42.25,31500.0,34.0103,34.0263,33.9459,33.9701,31500.0
2006-04-17 14:50:00,42.24,42.29,42.21,42.24,24400.0,33.962,34.0022,33.9379,33.962,24400.0
2006-04-17 15:00:00,42.24,42.39,42.22,42.38,37000.0,33.962,34.0826,33.9459,34.0746,37000.0
2006-04-17 15:10:00,42.37,42.39,42.27,42.27,30300.0,34.0665,34.0826,33.9861,33.9861,30300.0
2006-04-17 15:20:00,42.28,42.38,42.24,42.35,18300.0,33.9942,34.0746,33.962,34.0505,18300.0
2006-04-17 15:30:00,42.37,42.47,42.37,42.42,39800.0,34.0665,34.1469,34.0665,34.1067,39800.0
2006-04-17 15:40:00,42.42,42.56,42.41,42.55,52100.0,34.1067,34.2193,34.0987,34.2113,52100.0
2006-04-17 15:50:00,42.53,42.68,42.53,42.68,97900.0,34.1952,34.3158,34.1952,34.3158,97900.0
2006-04-18 09:30:00,42.95,43.09,42.9,42.99,78700.0,34.5329,34.6454,34.4927,34.565,78700.0
2006-04-18 09:40:00,42.98,42.99,42.67,42.91,72300.0,34.557,34.565,34.3077,34.5007,72300.0
2006-04-18 09:50:00,42.92,42.92,42.72,42.72,51000.0,34.5088,34.5088,34.3479,34.3479,51000.0
2006-04-18 10:00:00,42.67,42.95,42.63,42.92,53400.0,34.3077,34.5329,34.2756,34.5088,53400.0
2006-04-18 10:10:00,42.92,42.98,42.88,42.91,65000.0,34.5088,34.557,34.4766,34.5007,65000.0
2006-04-18 10:20:00,42.93,43.17,42.92,43.05,51200.0,34.5168,34.7098,34.5088,34.6133,51200.0
2006-04-18 10:30:00,43.05,43.34,43.02,43.33,64300.0,34.6133,34.8464,34.5892,34.8384,64300.0
2006-04-18 10:40:00,43.33,43.36,43.25,43.26,41900.0,34.8384,34.8625,34.7741,34.7821,41900.0
2006-04-18 10:50:00,43.25,43.26,43.07,43.16,39800.0,34.7741,34.7821,34.6294,34.7017,39800.0
2006-04-18 11:00:00,43.16,43.3,43.14,43.3,39600.0,34.7017,34.8143,34.6856,34.8143,39600.0
2006-04-18 11:10:00,43.32,43.43,43.28,43.43,45600.0,34.8304,34.9188,34.7982,34.9188,45600.0
2006-04-18 11:20:00,43.42,43.52,43.42,43.46,45300.0,34.9108,34.9912,34.9108,34.9429,45300.0
2006-04-18 11:30:00,43.46,43.51,43.43,43.47,27700.0,34.9429,34.9831,34.9188,34.951,27700.0
2006-04-18 11:40:00,43.47,43.48,43.33,43.42,44800.0,34.951,34.959,34.8384,34.9108,44800.0
2006-04-18 11:50:00,43.44,43.5,43.44,43.49,36900.0,34.9268,34.9751,34.9268,34.967,36900.0
2006-04-18 12:00:00,43.5,43.5,43.37,43.42,41700.0,34.9751,34.9751,34.8706,34.9108,41700.0
2006-04-18 12:10:00,43.41,43.49,43.4,43.41,24800.0,34.9027,34.967,34.8947,34.9027,24800.0
2006-04-18 12:20:00,43.39,43.51,43.38,43.41,30500.0,34.8866,34.9831,34.8786,34.9027,30500.0
2006-04-18 12:30:00,43.42,43.45,43.3,43.31,102400.0,34.9108,34.9349,34.8143,34.8223,102400.0
2006-04-18 12:40:00,43.31,43.39,43.18,43.18,38400.0,34.8223,34.8866,34.7178,34.7178,38400.0
2006-04-18 12:50:00,43.21,43.32,43.18,43.32,46200.0,34.7419,34.8304,34.7178,34.8304,46200.0
2006-04-18 13:00:00,43.33,43.4,43.26,43.27,63000.0,34.8384,34.8947,34.7821,34.7902,63000.0
2006-04-18 13:10:00,43.26,43.32,43.23,43.31,22100.0,34.7821,34.8304,34.758,34.8223,22100.0
2006-04-18 13:20:00,43.32,43.37,43.3,43.37,16700.0,34.8304,34.8706,34.8143,34.8706,16700.0
2006-04-18 13:30:00,43.35,43.37,43.32,43.35,32100.0,34.8545,34.8706,34.8304,34.8545,32100.0
2006-04-18 13:40:00,43.36,43.36,43.27,43.28,42400.0,34.8625,34.8625,34.7902,34.7982,42400.0
2006-04-18 13:50:00,43.27,43.35,43.26,43.32,25500.0,34.7902,34.8545,34.7821,34.8304,25500.0
2006-04-18 14:00:00,43.32,43.59,43.32,43.58,87100.0,34.8304,35.0474,34.8304,35.0394,87100.0
2006-04-18 14:10:00,43.58,43.62,43.34,43.46,58600.0,35.0394,35.0716,34.8464,34.9429,58600.0
2006-04-18 14:20:00,43.45,43.52,43.4,43.5,21200.0,34.9349,34.9912,34.8947,34.9751,21200.0
2006-04-18 14:30:00,43.52,43.53,43.37,43.42,38900.0,34.9912,34.9992,34.8706,34.9108,38900.0
2006-04-18 14:40:00,43.42,43.51,43.39,43.48,24700.0,34.9108,34.9831,34.8866,34.959,24700.0
2006-04-18 14:50:00,43.47,43.6,43.47,43.53,26400.0,34.951,35.0555,34.951,34.9992,26400.0
2006-04-18 15:00:00,43.53,43.64,43.52,43.64,24000.0,34.9992,35.0876,34.9912,35.0876,24000.0
2006-04-18 15:10:00,43.64,43.8,43.62,43.78,64000.0,35.0876,35.2163,35.0716,35.2002,64000.0
2006-04-18 15:20:00,43.78,43.93,43.68,43.72,79400.0,35.2002,35.3208,35.1198,35.152,79400.0
2006-04-18 15:30:00,43.72,43.81,43.69,43.78,60600.0,35.152,35.2243,35.1278,35.2002,60600.0
2006-04-18 15:40:00,43.79,43.84,43.68,43.68,98200.0,35.2083,35.2485,35.1198,35.1198,98200.0
2006-04-18 15:50:00,43.66,43.66,43.58,43.59,98500.0,35.1037,35.1037,35.0394,35.0474,98500.0
2006-04-19 09:30:00,43.59,43.73,43.55,43.58,66900.0,35.0474,35.16,35.0153,35.0394,66900.0
2006-04-19 09:40:00,43.58,43.59,43.41,43.48,22400.0,35.0394,35.0474,34.9027,34.959,22400.0
2006-04-19 09:50:00,43.48,43.55,43.47,43.5,58500.0,34.959,35.0153,34.951,34.9751,58500.0
2006-04-19 10:00:00,43.5,43.65,43.44,43.52,50800.0,34.9751,35.0957,34.9268,34.9912,50800.0
2006-04-19 10:10:00,43.52,43.6,43.46,43.57,59100.0,34.9912,35.0555,34.9429,35.0314,59100.0
2006-04-19 10:20:00,43.55,43.6,43.45,43.56,34800.0,35.0153,35.0555,34.9349,35.0233,34800.0
2006-04-19 10:30:00,43.52,43.55,43.43,43.46,61000.0,34.9912,35.0153,34.9188,34.9429,61000.0
2006-04-19 10:40:00,43.41,43.45,43.38,43.42,19800.0,34.9027,34.9349,34.8786,34.9108,19800.0
2006-04-19 10:50:00,43.42,43.44,43.28,43.3,16200.0,34.9108,34.9268,34.7982,34.8143,16200.0
2006-04-19 11:00:00,43.3,43.47,43.28,43.45,17000.0,34.8143,34.951,34.7982,34.9349,17000.0
2006-04-19 11:10:00,43.45,43.46,43.16,43.2,31100.0,34.9349,34.9429,34.7017,34.7339,31100.0
2006-04-19 11:20:00,43.2,43.35,43.12,43.19,37900.0,34.7339,34.8545,34.6696,34.7258,37900.0
2006-04-19 11:30:00,43.22,43.41,43.22,43.3,24400.0,34.75,34.9027,34.75,34.8143,24400.0
2006-04-19 11:40:00,43.3,43.36,43.26,43.36,23000.0,34.8143,34.8625,34.7821,34.8625,23000.0
2006-04-19 11:50:00,43.38,43.42,43.32,43.36,14400.0,34.8786,34.9108,34.8304,34.8625,14400.0
2006-04-19 12:00:00,43.36,43.45,43.36,43.45,10000.0,34.8625,34.9349,34.8625,34.9349,10000.0
2006-04-19 12:10:00,43.46,43.56,43.41,43.41,21300.0,34.9429,35.0233,34.9027,34.9027,21300.0
2006-04-19 12:20:00,43.42,43.44,43.31,43.35,11500.0,34.9108,34.9268,34.8223,34.8545,11500.0
2006-04-19 12:30:00,43.32,43.43,43.26,43.4,25500.0,34.8304,34.9188,34.7821,34.8947,25500.0
2006-04-19 12:40:00,43.41,43.42,43.31,43.32,13400.0,34.9027,34.9108,34.8223,34.8304,13400.0
2006-04-19 12:50:00,43.32,43.35,43.2,43.3,25600.0,34.8304,34.8545,34.7339,34.8143,25600.0
2006-04-19 13:00:00,43.31,43.43,43.27,43.32,22100.0,34.8223,34.9188,34.7902,34.8304,22100.0
2006-04-19 13:10:00,43.31,43.4,43.29,43.38,7200.0,34.8223,34.8947,34.8062,34.8786,7200.0
2006-04-19 13:20:00,43.36,43.36,43.28,43.29,14000.0,34.8625,34.8625,34.7982,34.8062,14000.0
2006-04-19 13:30:00,43.28,43.42,43.27,43.32,14200.0,34.7982,34.9108,34.7902,34.8304,14200.0
2006-04-19 13:40:00,43.32,43.4,43.3,43.39,19200.0,34.8304,34.8947,34.8143,34.8866,19200.0
2006-04-19 13:50:00,43.38,43.38,43.2,43.29,26900.0,34.8786,34.8786,34.7339,34.8062,26900.0
2006-04-19 14:00:00,43.28,43.34,43.15,43.2,26100.0,34.7982,34.8464,34.6937,34.7339,26100.0
2006-04-19 14:10:00,43.18,43.33,43.18,43.3,39400.0,34.7178,34.8384,34.7178,34.8143,39400.0
2006-04-19 14:20:00,43.29,43.31,43.22,43.26,26200.0,34.8062,34.8223,34.75,34.7821,26200.0
2006-04-19 14:30:00,43.23,43.31,43.2,43.28,17500.0,34.758,34.8223,34.7339,34.7982,17500.0
2006-04-19 14:40:00,43.3,43.35,43.29,43.34,36500.0,34.8143,34.8545,34.8062,34.8464,36500.0
2006-04-19 14:50:00,43.35,43.41,43.35,43.4,87200.0,34.8545,34.9027,34.8545,34.8947,87200.0
2006-04-19 15:00:00,43.39,43.5,43.35,43.5,50000.0,34.8866,34.9751,34.8545,34.9751,50000.0
2006-04-19 15:10:00,43.49,43.53,43.44,43.47,51600.0,34.967,34.9992,34.9268,34.951,51600.0
2006-04-19 15:20:00,43.46,43.63,43.45,43.63,35500.0,34.9429,35.0796,34.9349,35.0796,35500.0
2006-04-19 15:30:00,43.62,43.7,43.6,43.68,52300.0,35.0716,35.1359,35.0555,35.1198,52300.0
2006-04-19 15:40:00,43.67,43.77,43.63,43.77,55500.0,35.1118,35.1922,35.0796,35.1922,55500.0
2006-04-19 15:50:00,43.77,43.89,43.72,43.72,105500.0,35.1922,35.2887,35.152,35.152,105500.0
2006-04-20 09:30:00,44.0,44.0,43.7,43.87,55000.0,35.3771,35.3771,35.1359,35.2726,55000.0
2006-04-20 09:40:00,43.95,43.98,43.77,43.89,33700.0,35.3369,35.361,35.1922,35.2887,33700.0
2006-04-20 09:50:00,43.85,43.92,43.65,43.7,30200.0,35.2565,35.3128,35.0957,35.1359,30200.0
2006-04-20 10:00:00,43.69,43.85,43.55,43.76,45600.0,35.1278,35.2565,35.0153,35.1841,45600.0
2006-04-20 10:10:00,43.81,43.83,43.65,43.74,40900.0,35.2243,35.2404,35.0957,35.1681,40900.0
2006-04-20 10:20:00,43.74,43.77,43.65,43.72,64000.0,35.1681,35.1922,35.0957,35.152,64000.0
2006-04-20 10:30:00,43.73,43.78,43.69,43.73,25900.0,35.16,35.2002,35.1278,35.16,25900.0
2006-04-20 10:40:00,43.75,43.83,43.63,43.63,27400.0,35.1761,35.2404,35.0796,35.0796,27400.0
2006-04-20 10:50:00,43.66,43.75,43.63,43.74,47600.0,35.1037,35.1761,35.0796,35.1681,47600.0
2006-04-20 11:00:00,43.71,43.71,43.5,43.54,32800.0,35.1439,35.1439,34.9751,35.0072,32800.0
2006-04-20 11:10:00,43.54,43.55,43.25,43.36,50800.0,35.0072,35.0153,34.7741,34.8625,50800.0
2006-04-20 11:20:00,43.39,43.48,43.36,43.47,15100.0,34.8866,34.959,34.8625,34.951,15100.0
2006-04-20 11:30:00,43.5,43.74,43.5,43.61,38900.0,34.9751,35.1681,34.9751,35.0635,38900.0
2006-04-20 11:40:00,43.61,43.85,43.6,43.73,50400.0,35.0635,35.2565,35.0555,35.16,50400.0
2006-04-20 11:50:00,43.73,43.81,43.72,43.75,20000.0,35.16,35.2243,35.152,35.1761,20000.0
2006-04-20 12:00:00,43.75,43.76,43.62,43.74,201600.0,35.1761,35.1841,35.0716,35.1681,201600.0
2006-04-20 12:10:00,43.71,43.74,43.63,43.7,19100.0,35.1439,35.1681,35.0796,35.1359,19100.0
2006-04-20 12:20:00,43.66,43.72,43.53,43.67,34100.0,35.1037,35.152,34.9992,35.1118,34100.0
2006-04-20 12:30:00,43.68,43.75,43.61,43.69,8800.0,35.1198,35.1761,35.0635,35.1278,8800.0
2006-04-20 12:40:00,43.67,43.71,43.65,43.71,21700.0,35.1118,35.1439,35.0957,35.1439,21700.0
2006-04-20 12:50:00,43.71,43.82,43.68,43.79,39500.0,35.1439,35.2324,35.1198,35.2083,39500.0
2006-04-20 13:00:00,43.79,43.87,43.74,43.78,14400.0,35.2083,35.2726,35.1681,35.2002,14400.0
2006-04-20 13:10:00,43.85,43.85,43.64,43.64,26000.0,35.2565,35.2565,35.0876,35.0876,26000.0
2006-04-20 13:20:00,43.64,43.85,43.61,43.77,30100.0,35.0876,35.2565,35.0635,35.1922,30100.0
2006-04-20 13:30:00,43.76,43.76,43.68,43.7,80800.0,35.1841,35.1841,35.1198,35.1359,80800.0
2006-04-20 13:40:00,43.71,43.81,43.7,43.77,15400.0,35.1439,35.2243,35.1359,35.1922,15400.0
2006-04-20 13:50:00,43.76,44.0,43.75,43.95,36000.0,35.1841,35.3771,35.1761,35.3369,36000.0
2006-04-20 14:00:00,43.95,44.03,43.9,44.01,180300.0,35.3369,35.4012,35.2967,35.3851,180300.0
2006-04-20 14:10:00,44.01,44.03,43.92,43.92,23500.0,35.3851,35.4012,35.3128,35.3128,23500.0
2006-04-20 14:20:00,43.95,43.99,43.78,43.99,55700.0,35.3369,35.3691,35.2002,35.3691,55700.0
2006-04-20 14:30:00,43.98,44.04,43.91,44.0,62100.0,35.361,35.4093,35.3047,35.3771,62100.0
2006-04-20 14:40:00,44.0,44.14,43.97,44.02,68700.0,35.3771,35.4897,35.353,35.3932,68700.0
2006-04-20 14:50:00,44.03,44.05,43.96,44.05,82800.0,35.4012,35.4173,35.3449,35.4173,82800.0
2006-04-20 15:00:00,44.04,44.15,44.02,44.07,44500.0,35.4093,35.4977,35.3932,35.4334,44500.0
2006-04-20 15:10:00,44.04,44.08,43.9,43.94,62700.0,35.4093,35.4414,35.2967,35.3289,62700.0
2006-04-20 15:20:00,43.95,44.13,43.94,44.05,57100.0,35.3369,35.4816,35.3289,35.4173,57100.0
2006-04-20 15:30:00,44.06,44.06,43.87,43.87,47300.0,35.4253,35.4253,35.2726,35.2726,47300.0
2006-04-20 15:40:00,43.87,43.89,43.74,43.89,65100.0,35.2726,35.2887,35.1681,35.2887,65100.0
2006-04-20 15:50:00,43.88,44.05,43.88,43.98,94200.0,35.2806,35.4173,35.2806,35.361,94200.0
2006-04-21 09:30:00,47.2,47.75,47.02,47.06,579000.0,37.95,38.3922,37.8053,37.8374,579000.0
2006-04-21 09:40:00,47.09,47.38,46.88,47.25,219800.0,37.8615,38.0947,37.6927,37.9902,219800.0
2006-04-21 09:50:00,47.26,47.35,47.0,47.04,142900.0,37.9982,38.0706,37.7892,37.8213,142900.0
2006-04-21 10:00:00,47.05,47.18,46.8,46.95,330300.0,37.8294,37.9339,37.6284,37.749,330300.0
2006-04-21 10:10:00,46.94,47.14,46.9,47.0,167400.0,37.7409,37.9017,37.7088,37.7892,167400.0
2006-04-21 10:20:00,47.01,47.01,46.75,46.8,297500.0,37.7972,37.7972,37.5882,37.6284,297500.0
2006-04-21 10:30:00,46.83,46.85,46.55,46.57,139500.0,37.6525,37.6686,37.4274,37.4434,139500.0
2006-04-21 10:40:00,46.55,46.58,46.24,46.53,276500.0,37.4274,37.4515,37.1781,37.4113,276500.0
2006-04-21 10:50:00,46.5,46.74,46.41,46.57,97800.0,37.3872,37.5801,37.3148,37.4434,97800.0
2006-04-21 11:00:00,46.59,46.63,46.47,46.61,70600.0,37.4595,37.4917,37.363,37.4756,70600.0
2006-04-21 11:10:00,46.6,46.61,46.4,46.52,93200.0,37.4676,37.4756,37.3068,37.4032,93200.0
2006-04-21 11:20:00,46.5,46.52,46.33,46.41,97500.0,37.3872,37.4032,37.2505,37.3148,97500.0
2006-04-21 11:30:00,46.41,46.55,46.4,46.5,49900.0,37.3148,37.4274,37.3068,37.3872,49900.0
2006-04-21 11:40:00,46.49,46.57,46.45,46.49,36900.0,37.3791,37.4434,37.347,37.3791,36900.0
2006-04-21 11:50:00,46.49,46.53,46.46,46.49,38700.0,37.3791,37.4113,37.355,37.3791,38700.0
2006-04-21 12:00:00,46.5,46.5,46.37,46.42,38600.0,37.3872,37.3872,37.2826,37.3228,38600.0
2006-04-21 12:10:00,46.44,46.49,46.3,46.39,91400.0,37.3389,37.3791,37.2264,37.2987,91400.0
2006-04-21 12:20:00,46.39,46.43,46.15,46.15,44000.0,37.2987,37.3309,37.1058,37.1058,44000.0
2006-04-21 12:30:00,46.15,46.37,46.14,46.29,35500.0,37.1058,37.2826,37.0977,37.2183,35500.0
2006-04-21 12:40:00,46.3,46.32,46.2,46.26,39000.0,37.2264,37.2424,37.146,37.1942,39000.0
2006-04-21 12:50:00,46.27,46.31,46.18,46.23,67500.0,37.2022,37.2344,37.1299,37.1701,67500.0
2006-04-21 13:00:00,46.22,46.25,46.1,46.14,55500.0,37.162,37.1862,37.0655,37.0977,55500.0
2006-04-21 13:10:00,46.16,46.19,46.06,46.07,58600.0,37.1138,37.1379,37.0334,37.0414,58600.0
2006-04-21 13:20:00,46.06,46.08,45.76,45.82,183700.0,37.0334,37.0495,36.7922,36.8404,183700.0
2006-04-21 13:30:00,45.84,45.95,45.72,45.84,101400.0,36.8565,36.9449,36.76,36.8565,101400.0
2006-04-21 13:40:00,45.82,45.91,45.77,45.8,79800.0,36.8404,36.9128,36.8002,36.8243,79800.0
2006-04-21 13:50:00,45.79,45.88,45.65,45.78,61200.0,36.8163,36.8887,36.7037,36.8083,61200.0
2006-04-21 14:00:00,45.77,45.95,45.69,45.81,72500.0,36.8002,36.9449,36.7359,36.8324,72500.0
2006-04-21 14:10:00,45.81,45.92,45.72,45.92,150300.0,36.8324,36.9208,36.76,36.9208,150300.0
2006-04-21 14:20:00,45.92,45.99,45.61,45.62,77600.0,36.9208,36.9771,36.6716,36.6796,77600.0
2006-04-21 14:30:00,45.61,45.61,45.37,45.47,128300.0,36.6716,36.6716,36.4786,36.559,128300.0
2006-04-21 14:40:00,45.48,45.69,45.34,45.5,144500.0,36.5671,36.7359,36.4545,36.5831,144500.0
2006-04-21 14:50:00,45.51,45.58,45.45,45.58,142700.0,36.5912,36.6475,36.5429,36.6475,142700.0
2006-04-21 15:00:00,45.58,45.76,45.58,45.66,84900.0,36.6475,36.7922,36.6475,36.7118,84900.0
2006-04-21 15:10:00,45.66,45.74,45.6,45.63,80200.0,36.7118,36.7761,36.6635,36.6877,80200.0
2006-04-21 15:20:00,45.63,45.63,45.53,45.61,80900.0,36.6877,36.6877,36.6073,36.6716,80900.0
2006-04-21 15:30:00,45.6,45.62,45.49,45.5,122900.0,36.6635,36.6796,36.5751,36.5831,122900.0
2006-04-21 15:40:00,45.51,45.71,45.49,45.69,137600.0,36.5912,36.752,36.5751,36.7359,137600.0
2006-04-21 15:50:00,45.68,45.73,45.61,45.62,222500.0,36.7279,36.7681,36.6716,36.6796,222500.0
2006-04-24 09:30:00,45.58,45.59,45.33,45.49,87300.0,36.6475,36.6555,36.4465,36.5751,87300.0
2006-04-24 09:40:00,45.48,45.48,45.2,45.2,65200.0,36.5671,36.5671,36.3419,36.3419,65200.0
2006-04-24 09:50:00,45.17,45.28,45.1,45.17,49800.0,36.3178,36.4062,36.2615,36.3178,49800.0
2006-04-24 10:00:00,45.14,45.3,45.07,45.27,72700.0,36.2937,36.4223,36.2374,36.3982,72700.0
2006-04-24 10:10:00,45.27,45.32,45.18,45.28,76800.0,36.3982,36.4384,36.3258,36.4062,76800.0
2006-04-24 10:20:00,45.27,45.47,45.26,45.42,39800.0,36.3982,36.559,36.3902,36.5188,39800.0
2006-04-24 10:30:00,45.42,45.58,45.42,45.5,30700.0,36.5188,36.6475,36.5188,36.5831,30700.0
2006-04-24 10:40:00,45.5,45.53,45.46,45.49,33900.0,36.5831,36.6073,36.551,36.5751,33900.0
2006-04-24 10:50:00,45.49,45.61,45.43,45.5,42800.0,36.5751,36.6716,36.5269,36.5831,42800.0
2006-04-24 11:00:00,45.5,45.54,45.17,45.17,31400.0,36.5831,36.6153,36.3178,36.3178,31400.0
2006-04-24 11:10:00,45.18,45.33,45.17,45.2,38000.0,36.3258,36.4465,36.3178,36.3419,38000.0
2006-04-24 11:20:00,45.18,45.26,45.16,45.18,79500.0,36.3258,36.3902,36.3098,36.3258,79500.0
2006-04-24 11:30:00,45.19,45.26,45.16,45.23,28100.0,36.3339,36.3902,36.3098,36.366,28100.0
2006-04-24 11:40:00,45.23,45.31,45.19,45.28,42700.0,36.366,36.4304,36.3339,36.4062,42700.0
2006-04-24 11:50:00,45.27,45.34,45.27,45.31,23700.0,36.3982,36.4545,36.3982,36.4304,23700.0
2006-04-24 12:00:00,45.32,45.35,45.26,45.33,15700.0,36.4384,36.4625,36.3902,36.4465,15700.0
2006-04-24 12:10:00,45.34,45.48,45.32,45.46,15800.0,36.4545,36.5671,36.4384,36.551,15800.0
2006-04-24 12:20:00,45.47,45.58,45.45,45.58,38400.0,36.559,36.6475,36.5429,36.6475,38400.0
2006-04-24 12:30:00,45.57,45.59,45.54,45.54,23800.0,36.6394,36.6555,36.6153,36.6153,23800.0
2006-04-24 12:40:00,45.54,45.6,45.53,45.6,26900.0,36.6153,36.6635,36.6073,36.6635,26900.0
2006-04-24 12:50:00,45.6,45.74,45.6,45.73,46200.0,36.6635,36.7761,36.6635,36.7681,46200.0
2006-04-24 13:00:00,45.73,45.73,45.51,45.65,35100.0,36.7681,36.7681,36.5912,36.7037,35100.0
2006-04-24 13:10:00,45.65,45.79,45.51,45.6,65300.0,36.7037,36.8163,36.5912,36.6635,65300.0
2006-04-24 13:20:00,45.61,45.66,45.57,45.58,35000.0,36.6716,36.7118,36.6394,36.6475,35000.0
2006-04-24 13:30:00,45.59,45.67,45.58,45.67,40100.0,36.6555,36.7198,36.6475,36.7198,40100.0
2006-04-24 13:40:00,45.66,45.71,45.65,45.71,41200.0,36.7118,36.752,36.7037,36.752,41200.0
2006-04-24 13:50:00,45.71,45.71,45.66,45.67,24200.0,36.752,36.752,36.7118,36.7198,24200.0
2006-04-24 14:00:00,45.67,45.7,45.6,45.67,63400.0,36.7198,36.7439,36.6635,36.7198,63400.0
2006-04-24 14:10:00,45.63,45.66,45.48,45.56,32700.0,36.6877,36.7118,36.5671,36.6314,32700.0
2006-04-24 14:20:00,45.56,45.57,45.47,45.47,49300.0,36.6314,36.6394,36.559,36.559,49300.0
2006-04-24 14:30:00,45.47,45.54,45.43,45.45,42200.0,36.559,36.6153,36.5269,36.5429,42200.0
2006-04-24 14:40:00,45.45,45.51,45.43,45.49,59600.0,36.5429,36.5912,36.5269,36.5751,59600.0
2006-04-24 14:50:00,45.5,45.56,45.47,45.52,39900.0,36.5831,36.6314,36.559,36.5992,39900.0
2006-04-24 15:00:00,45.52,45.66,45.5,45.51,30100.0,36.5992,36.7118,36.5831,36.5912,30100.0
2006-04-24 15:10:00,45.53,45.57,45.51,45.56,44300.0,36.6073,36.6394,36.5912,36.6314,44300.0
2006-04-24 15:20:00,45.57,45.66,45.57,45.65,25900.0,36.6394,36.7118,36.6394,36.7037,25900.0
2006-04-24 15:30:00,45.66,45.8,45.63,45.64,63700.0,36.7118,36.8243,36.6877,36.6957,63700.0
2006-04-24 15:40:00,45.65,45.74,45.62,45.66,65600.0,36.7037,36.7761,36.6796,36.7118,65600.0
2006-04-24 15:50:00,45.68,45.7,45.61,45.62,107600.0,36.7279,36.7439,36.6716,36.6796,107600.0
2006-04-25 09:30:00,45.5,45.62,45.22,45.23,40200.0,36.5831,36.6796,36.358,36.366,40200.0
2006-04-25 09:40:00,45.2,45.25,45.02,45.08,63000.0,36.3419,36.3821,36.1972,36.2454,63000.0
2006-04-25 09:50:00,45.12,45.21,45.02,45.02,61100.0,36.2776,36.35,36.1972,36.1972,61100.0
2006-04-25 10:00:00,45.03,45.03,44.78,44.89,91800.0,36.2052,36.2052,36.0042,36.0927,91800.0
2006-04-25 10:10:00,44.89,44.92,44.72,44.72,46500.0,36.0927,36.1168,35.956,35.956,46500.0
2006-04-25 10:20:00,44.72,44.83,44.65,44.81,82000.0,35.956,36.0444,35.8997,36.0284,82000.0
2006-04-25 10:30:00,44.81,44.91,44.76,44.85,39400.0,36.0284,36.1088,35.9882,36.0605,39400.0
2006-04-25 10:40:00,44.84,44.99,44.83,44.94,31100.0,36.0525,36.1731,36.0444,36.1329,31100.0
2006-04-25 10:50:00,44.95,44.98,44.81,44.83,32500.0,36.1409,36.165,36.0284,36.0444,32500.0
2006-04-25 11:00:00,44.85,44.89,44.82,44.84,40700.0,36.0605,36.0927,36.0364,36.0525,40700.0
2006-04-25 11:10:00,44.84,44.92,44.83,44.91,29200.0,36.0525,36.1168,36.0444,36.1088,29200.0
2006-04-25 11:20:00,44.91,45.02,44.91,45.0,28200.0,36.1088,36.1972,36.1088,36.1811,28200.0
2006-04-25 11:30:00,44.98,45.0,44.9,44.92,21100.0,36.165,36.1811,36.1007,36.1168,21100.0
2006-04-25 11:40:00,44.91,44.91,44.79,44.79,25700.0,36.1088,36.1088,36.0123,36.0123,25700.0
2006-04-25 11:50:00,44.79,44.86,44.74,44.77,27000.0,36.0123,36.0686,35.9721,35.9962,27000.0
2006-04-25 12:00:00,44.79,44.84,44.74,44.83,36300.0,36.0123,36.0525,35.9721,36.0444,36300.0
2006-04-25 12:10:00,44.8,44.88,44.8,44.85,23100.0,36.0203,36.0846,36.0203,36.0605,23100.0
2006-04-25 12:20:00,44.87,44.88,44.76,44.87,20900.0,36.0766,36.0846,35.9882,36.0766,20900.0
2006-04-25 12:30:00,44.84,44.9,44.78,44.8,20300.0,36.0525,36.1007,36.0042,36.0203,20300.0
2006-04-25 12:40:00,44.79,44.88,44.78,44.83,12000.0,36.0123,36.0846,36.0042,36.0444,12000.0
2006-04-25 12:50:00,44.84,44.86,44.77,44.81,24200.0,36.0525,36.0686,35.9962,36.0284,24200.0
2006-04-25 13:00:00,44.81,44.83,44.72,44.76,29300.0,36.0284,36.0444,35.956,35.9882,29300.0
2006-04-25 13:10:00,44.78,44.82,44.71,44.79,25800.0,36.0042,36.0364,35.948,36.0123,25800.0
2006-04-25 13:20:00,44.79,44.81,44.64,44.72,35600.0,36.0123,36.0284,35.8917,35.956,35600.0
2006-04-25 13:30:00,44.7,44.82,44.65,44.79,58300.0,35.9399,36.0364,35.8997,36.0123,58300.0
2006-04-25 13:40:00,44.77,44.77,44.7,44.74,52600.0,35.9962,35.9962,35.9399,35.9721,52600.0
2006-04-25 13:50:00,44.73,44.74,44.62,44.69,15600.0,35.964,35.9721,35.8756,35.9319,15600.0
2006-04-25 14:00:00,44.69,44.87,44.67,44.87,65000.0,35.9319,36.0766,35.9158,36.0766,65000.0
2006-04-25 14:10:00,44.86,44.9,44.82,44.82,41600.0,36.0686,36.1007,36.0364,36.0364,41600.0
2006-04-25 14:20:00,44.81,44.85,44.74,44.75,21100.0,36.0284,36.0605,35.9721,35.9801,21100.0
2006-04-25 14:30:00,44.75,44.76,44.62,44.63,34200.0,35.9801,35.9882,35.8756,35.8836,34200.0
2006-04-25 14:40:00,44.62,44.75,44.62,44.72,32100.0,35.8756,35.9801,35.8756,35.956,32100.0
2006-04-25 14:50:00,44.7,44.73,44.6,44.64,48600.0,35.9399,35.964,35.8595,35.8917,48600.0
2006-04-25 15:00:00,44.64,44.69,44.6,44.67,25900.0,35.8917,35.9319,35.8595,35.9158,25900.0
2006-04-25 15:10:00,44.68,44.7,44.6,44.64,53200.0,35.9238,35.9399,35.8595,35.8917,53200.0
2006-04-25 15:20:00,44.63,44.71,44.62,44.66,23300.0,35.8836,35.948,35.8756,35.9078,23300.0
2006-04-25 15:30:00,44.65,44.76,44.62,44.71,69700.0,35.8997,35.9882,35.8756,35.948,69700.0
2006-04-25 15:40:00,44.72,44.82,44.7,44.71,72900.0,35.956,36.0364,35.9399,35.948,72900.0
2006-04-25 15:50:00,44.71,44.75,44.65,44.74,68700.0,35.948,35.9801,35.8997,35.9721,68700.0
2006-04-26 09:30:00,44.8,45.3,44.78,44.98,53100.0,36.0203,36.4223,36.0042,36.165,53100.0
2006-04-26 09:40:00,44.99,45.01,44.9,44.96,29900.0,36.1731,36.1892,36.1007,36.149,29900.0
2006-04-26 09:50:00,44.97,45.0,44.72,44.91,31500.0,36.157,36.1811,35.956,36.1088,31500.0
2006-04-26 10:00:00,44.87,44.87,44.65,44.71,63000.0,36.0766,36.0766,35.8997,35.948,63000.0
2006-04-26 10:10:00,44.71,44.84,44.7,44.84,32900.0,35.948,36.0525,35.9399,36.0525,32900.0
2006-04-26 10:20:00,44.84,44.84,44.75,44.84,24300.0,36.0525,36.0525,35.9801,36.0525,24300.0
2006-04-26 10:30:00,44.84,44.97,44.84,44.92,23900.0,36.0525,36.157,36.0525,36.1168,23900.0
2006-04-26 10:40:00,44.9,44.94,44.81,44.84,21500.0,36.1007,36.1329,36.0284,36.0525,21500.0
2006-04-26 10:50:00,44.83,44.89,44.77,44.89,17300.0,36.0444,36.0927,35.9962,36.0927,17300.0
2006-04-26 11:00:00,44.88,44.88,44.81,44.85,18200.0,36.0846,36.0846,36.0284,36.0605,18200.0
2006-04-26 11:10:00,44.85,44.94,44.83,44.93,13700.0,36.0605,36.1329,36.0444,36.1248,13700.0
2006-04-26 11:20:00,44.94,44.96,44.81,44.87,19600.0,36.1329,36.149,36.0284,36.0766,19600.0
2006-04-26 11:30:00,44.89,44.95,44.79,44.89,7600.0,36.0927,36.1409,36.0123,36.0927,7600.0
2006-04-26 11:40:00,44.87,44.95,44.87,44.92,7800.0,36.0766,36.1409,36.0766,36.1168,7800.0
2006-04-26 11:50:00,44.92,44.95,44.89,44.9,11000.0,36.1168,36.1409,36.0927,36.1007,11000.0
2006-04-26 12:00:00,44.88,44.88,44.82,44.85,6800.0,36.0846,36.0846,36.0364,36.0605,6800.0
2006-04-26 12:10:00,44.85,44.9,44.84,44.9,12500.0,36.0605,36.1007,36.0525,36.1007,12500.0
2006-04-26 12:20:00,44.89,44.94,44.87,44.9,15000.0,36.0927,36.1329,36.0766,36.1007,15000.0
2006-04-26 12:30:00,44.92,44.97,44.88,44.96,12700.0,36.1168,36.157,36.0846,36.149,12700.0
2006-04-26 12:40:00,44.96,44.98,44.91,44.94,27800.0,36.149,36.165,36.1088,36.1329,27800.0
2006-04-26 12:50:00,44.92,44.99,44.91,44.96,14900.0,36.1168,36.1731,36.1088,36.149,14900.0
2006-04-26 13:00:00,44.97,45.05,44.96,44.99,31700.0,36.157,36.2213,36.149,36.1731,31700.0
2006-04-26 13:10:00,44.96,45.05,44.96,44.97,22200.0,36.149,36.2213,36.149,36.157,22200.0
2006-04-26 13:20:00,45.0,45.0,44.91,44.92,20600.0,36.1811,36.1811,36.1088,36.1168,20600.0
2006-04-26 13:30:00,44.91,44.97,44.9,44.93,13200.0,36.1088,36.157,36.1007,36.1248,13200.0
2006-04-26 13:40:00,44.92,44.94,44.81,44.83,37000.0,36.1168,36.1329,36.0284,36.0444,37000.0
2006-04-26 13:50:00,44.85,44.93,44.8,44.93,27600.0,36.0605,36.1248,36.0203,36.1248,27600.0
2006-04-26 14:00:00,44.88,44.92,44.75,44.81,22800.0,36.0846,36.1168,35.9801,36.0284,22800.0
2006-04-26 14:10:00,44.81,44.93,44.79,44.87,15900.0,36.0284,36.1248,36.0123,36.0766,15900.0
2006-04-26 14:20:00,44.87,45.0,44.85,44.99,15400.0,36.0766,36.1811,36.0605,36.1731,15400.0
2006-04-26 14:30:00,44.99,45.01,44.89,44.89,8000.0,36.1731,36.1892,36.0927,36.0927,8000.0
2006-04-26 14:40:00,44.91,44.95,44.89,44.92,7400.0,36.1088,36.1409,36.0927,36.1168,7400.0
2006-04-26 14:50:00,44.88,44.94,44.8,44.94,17800.0,36.0846,36.1329,36.0203,36.1329,17800.0
2006-04-26 15:00:00,44.92,44.94,44.83,44.87,15100.0,36.1168,36.1329,36.0444,36.0766,15100.0
2006-04-26 15:10:00,44.86,44.89,44.68,44.71,30100.0,36.0686,36.0927,35.9238,35.948,30100.0
2006-04-26 15:20:00,44.7,44.8,44.69,44.75,22200.0,35.9399,36.0203,35.9319,35.9801,22200.0
2006-04-26 15:30:00,44.74,44.81,44.72,44.72,14000.0,35.9721,36.0284,35.956,35.956,14000.0
2006-04-26 15:40:00,44.72,44.78,44.65,44.67,32100.0,35.956,36.0042,35.8997,35.9158,32100.0
2006-04-26 15:50:00,44.69,44.79,44.67,44.73,26800.0,35.9319,36.0123,35.9158,35.964,26800.0
2006-04-27 09:30:00,44.31,44.5,44.1,44.19,65500.0,35.6263,35.7791,35.4575,35.5299,65500.0
2006-04-27 09:40:00,44.2,44.38,44.15,44.23,28300.0,35.5379,35.6826,35.4977,35.562,28300.0
2006-04-27 09:50:00,44.22,44.25,44.14,44.2,40700.0,35.554,35.5781,35.4897,35.5379,40700.0
2006-04-27 10:00:00,44.17,44.49,44.17,44.45,58500.0,35.5138,35.7711,35.5138,35.7389,58500.0
2006-04-27 10:10:00,44.47,44.65,44.45,44.55,41300.0,35.755,35.8997,35.7389,35.8193,41300.0
2006-04-27 10:20:00,44.56,44.85,44.52,44.8,93900.0,35.8274,36.0605,35.7952,36.0203,93900.0
2006-04-27 10:30:00,44.76,44.85,44.59,44.59,73200.0,35.9882,36.0605,35.8515,35.8515,73200.0
2006-04-27 10:40:00,44.6,44.62,44.42,44.45,41700.0,35.8595,35.8756,35.7148,35.7389,41700.0
2006-04-27 10:50:00,44.42,44.52,44.4,44.44,39400.0,35.7148,35.7952,35.6987,35.7309,39400.0
2006-04-27 11:00:00,44.44,44.46,44.24,44.32,37200.0,35.7309,35.7469,35.5701,35.6344,37200.0
2006-04-27 11:10:00,44.32,44.32,44.11,44.12,41700.0,35.6344,35.6344,35.4655,35.4736,41700.0
2006-04-27 11:20:00,44.12,44.13,44.05,44.1,81900.0,35.4736,35.4816,35.4173,35.4575,81900.0
2006-04-27 11:30:00,44.08,44.15,43.98,44.11,60600.0,35.4414,35.4977,35.361,35.4655,60600.0
2006-04-27 11:40:00,44.11,44.21,44.03,44.21,44000.0,35.4655,35.5459,35.4012,35.5459,44000.0
2006-04-27 11:50:00,44.21,44.21,44.04,44.13,29300.0,35.5459,35.5459,35.4093,35.4816,29300.0
2006-04-27 12:00:00,44.14,44.27,44.09,44.09,21400.0,35.4897,35.5942,35.4495,35.4495,21400.0
2006-04-27 12:10:00,44.09,44.24,44.07,44.21,35100.0,35.4495,35.5701,35.4334,35.5459,35100.0
2006-04-27 12:20:00,44.19,44.31,44.14,44.29,23200.0,35.5299,35.6263,35.4897,35.6103,23200.0
2006-04-27 12:30:00,44.29,44.33,44.15,44.15,29900.0,35.6103,35.6424,35.4977,35.4977,29900.0
2006-04-27 12:40:00,44.19,44.19,44.08,44.12,20200.0,35.5299,35.5299,35.4414,35.4736,20200.0
2006-04-27 12:50:00,44.1,44.19,44.08,44.1,15900.0,35.4575,35.5299,35.4414,35.4575,15900.0
2006-04-27 13:00:00,44.11,44.12,43.93,43.94,51200.0,35.4655,35.4736,35.3208,35.3289,51200.0
2006-04-27 13:10:00,43.94,44.0,43.92,43.94,41200.0,35.3289,35.3771,35.3128,35.3289,41200.0
2006-04-27 13:20:00,43.97,43.98,43.93,43.96,34500.0,35.353,35.361,35.3208,35.3449,34500.0
2006-04-27 13:30:00,43.95,43.99,43.9,43.92,29700.0,35.3369,35.3691,35.2967,35.3128,29700.0
2006-04-27 13:40:00,43.91,44.03,43.91,43.96,28000.0,35.3047,35.4012,35.3047,35.3449,28000.0
2006-04-27 13:50:00,43.96,44.03,43.94,43.99,15800.0,35.3449,35.4012,35.3289,35.3691,15800.0
2006-04-27 14:00:00,43.98,44.12,43.98,44.11,20200.0,35.361,35.4736,35.361,35.4655,20200.0
2006-04-27 14:10:00,44.11,44.16,43.95,43.96,23100.0,35.4655,35.5057,35.3369,35.3449,23100.0
2006-04-27 14:20:00,43.95,44.04,43.91,44.03,16300.0,35.3369,35.4093,35.3047,35.4012,16300.0
2006-04-27 14:30:00,44.03,44.08,43.93,43.95,32000.0,35.4012,35.4414,35.3208,35.3369,32000.0
2006-04-27 14:40:00,43.97,44.2,43.97,44.19,25500.0,35.353,35.5379,35.353,35.5299,25500.0
2006-04-27 14:50:00,44.19,44.25,44.12,44.15,28100.0,35.5299,35.5781,35.4736,35.4977,28100.0
2006-04-27 15:00:00,44.16,44.25,44.13,44.14,23200.0,35.5057,35.5781,35.4816,35.4897,23200.0
2006-04-27 15:10:00,44.14,44.21,44.1,44.2,22300.0,35.4897,35.5459,35.4575,35.5379,22300.0
2006-04-27 15:20:00,44.22,44.22,44.13,44.17,25800.0,35.554,35.554,35.4816,35.5138,25800.0
2006-04-27 15:30:00,44.17,44.18,44.05,44.1,27000.0,35.5138,35.5218,35.4173,35.4575,27000.0
2006-04-27 15:40:00,44.09,44.17,44.02,44.14,31400.0,35.4495,35.5138,35.3932,35.4897,31400.0
2006-04-27 15:50:00,44.16,44.17,44.08,44.16,70900.0,35.5057,35.5138,35.4414,35.5057,70900.0
2006-04-28 09:30:00,44.25,44.36,43.94,43.94,46600.0,35.5781,35.6665,35.3289,35.3289,46600.0
2006-04-28 09:40:00,44.0,44.02,43.79,43.89,30900.0,35.3771,35.3932,35.2083,35.2887,30900.0
2006-04-28 09:50:00,43.86,43.99,43.8,43.98,39200.0,35.2645,35.3691,35.2163,35.361,39200.0
2006-04-28 10:00:00,43.98,44.28,43.96,44.2,83900.0,35.361,35.6022,35.3449,35.5379,83900.0
2006-04-28 10:10:00,44.19,44.4,44.09,44.28,25300.0,35.5299,35.6987,35.4495,35.6022,25300.0
2006-04-28 10:20:00,44.29,44.34,44.19,44.2,9200.0,35.6103,35.6505,35.5299,35.5379,9200.0
2006-04-28 10:30:00,44.2,44.23,44.03,44.17,64300.0,35.5379,35.562,35.4012,35.5138,64300.0
2006-04-28 10:40:00,44.19,44.24,44.1,44.13,27600.0,35.5299,35.5701,35.4575,35.4816,27600.0
2006-04-28 10:50:00,44.17,44.29,44.14,44.22,66700.0,35.5138,35.6103,35.4897,35.554,66700.0
2006-04-28 11:00:00,44.23,44.29,44.15,44.18,44500.0,35.562,35.6103,35.4977,35.5218,44500.0
2006-04-28 11:10:00,44.18,44.31,44.15,44.24,47000.0,35.5218,35.6263,35.4977,35.5701,47000.0
2006-04-28 11:20:00,44.23,44.23,44.15,44.16,15200.0,35.562,35.562,35.4977,35.5057,15200.0
2006-04-28 11:30:00,44.16,44.17,44.1,44.12,10400.0,35.5057,35.5138,35.4575,35.4736,10400.0
2006-04-28 11:40:00,44.14,44.27,44.14,44.22,26700.0,35.4897,35.5942,35.4897,35.554,26700.0
2006-04-28 11:50:00,44.22,44.29,44.16,44.16,37100.0,35.554,35.6103,35.5057,35.5057,37100.0
2006-04-28 12:00:00,44.18,44.23,44.15,44.16,14400.0,35.5218,35.562,35.4977,35.5057,14400.0
2006-04-28 12:10:00,44.16,44.18,44.12,44.14,11300.0,35.5057,35.5218,35.4736,35.4897,11300.0
2006-04-28 12:20:00,44.15,44.18,44.13,44.15,6900.0,35.4977,35.5218,35.4816,35.4977,6900.0
2006-04-28 12:30:00,44.16,44.23,44.14,44.21,27800.0,35.5057,35.562,35.4897,35.5459,27800.0
2006-04-28 12:40:00,44.22,44.22,44.1,44.1,16000.0,35.554,35.554,35.4575,35.4575,16000.0
2006-04-28 12:50:00,44.1,44.1,43.99,44.05,9500.0,35.4575,35.4575,35.3691,35.4173,9500.0
2006-04-28 13:00:00,44.02,44.14,44.02,44.14,8400.0,35.3932,35.4897,35.3932,35.4897,8400.0
2006-04-28 13:10:00,44.14,44.15,44.07,44.08,8800.0,35.4897,35.4977,35.4334,35.4414,8800.0
2006-04-28 13:20:00,44.08,44.08,43.95,44.02,29100.0,35.4414,35.4414,35.3369,35.3932,29100.0
2006-04-28 13:30:00,44.03,44.09,44.0,44.06,37300.0,35.4012,35.4495,35.3771,35.4253,37300.0
2006-04-28 13:40:00,44.06,44.06,43.96,43.96,20800.0,35.4253,35.4253,35.3449,35.3449,20800.0
2006-04-28 13:50:00,43.98,43.98,43.87,43.97,25800.0,35.361,35.361,35.2726,35.353,25800.0
2006-04-28 14:00:00,43.98,44.04,43.88,43.91,52300.0,35.361,35.4093,35.2806,35.3047,52300.0
2006-04-28 14:10:00,43.91,44.04,43.9,44.0,75700.0,35.3047,35.4093,35.2967,35.3771,75700.0
2006-04-28 14:20:00,44.0,44.02,43.93,44.02,60300.0,35.3771,35.3932,35.3208,35.3932,60300.0
2006-04-28 14:30:00,44.02,44.07,43.91,43.97,76600.0,35.3932,35.4334,35.3047,35.353,76600.0
2006-04-28 14:40:00,43.96,43.96,43.78,43.78,56100.0,35.3449,35.3449,35.2002,35.2002,56100.0
2006-04-28 14:50:00,43.78,43.89,43.76,43.83,84800.0,35.2002,35.2887,35.1841,35.2404,84800.0
2006-04-28 15:00:00,43.83,43.93,43.77,43.92,94200.0,35.2404,35.3208,35.1922,35.3128,94200.0
2006-04-28 15:10:00,43.92,43.95,43.78,43.85,52000.0,35.3128,35.3369,35.2002,35.2565,52000.0
2006-04-28 15:20:00,43.85,43.92,43.77,43.82,81800.0,35.2565,35.3128,35.1922,35.2324,81800.0
2006-04-28 15:30:00,43.82,43.86,43.79,43.83,91500.0,35.2324,35.2645,35.2083,35.2404,91500.0
2006-04-28 15:40:00,43.83,43.84,43.69,43.7,108100.0,35.2404,35.2485,35.1278,35.1359,108100.0
2006-04-28 15:50:00,43.7,43.79,43.68,43.77,86500.0,35.1359,35.2083,35.1198,35.1922,86500.0
2006-05-01 09:30:00,44.0,44.28,43.44,43.57,95500.0,35.3771,35.6022,34.9268,35.0314,95500.0
2006-05-01 09:40:00,43.58,43.58,43.19,43.49,121800.0,35.0394,35.0394,34.7258,34.967,121800.0
2006-05-01 09:50:00,43.47,44.0,43.2,43.92,183200.0,34.951,35.3771,34.7339,35.3128,183200.0
2006-05-01 10:00:00,43.94,43.96,43.64,43.75,69100.0,35.3289,35.3449,35.0876,35.1761,69100.0
2006-05-01 10:10:00,43.77,43.95,43.74,43.86,93800.0,35.1922,35.3369,35.1681,35.2645,93800.0
2006-05-01 10:20:00,43.88,43.88,43.8,43.82,39800.0,35.2806,35.2806,35.2163,35.2324,39800.0
2006-05-01 10:30:00,43.82,43.82,43.7,43.72,29900.0,35.2324,35.2324,35.1359,35.152,29900.0
2006-05-01 10:40:00,43.73,43.82,43.7,43.82,22400.0,35.16,35.2324,35.1359,35.2324,22400.0
2006-05-01 10:50:00,43.84,43.95,43.83,43.95,15300.0,35.2485,35.3369,35.2404,35.3369,15300.0
2006-05-01 11:00:00,43.95,44.03,43.81,43.82,26800.0,35.3369,35.4012,35.2243,35.2324,26800.0
2006-05-01 11:10:00,43.82,43.89,43.79,43.83,22000.0,35.2324,35.2887,35.2083,35.2404,22000.0
2006-05-01 11:20:00,43.83,43.85,43.76,43.81,21200.0,35.2404,35.2565,35.1841,35.2243,21200.0
2006-05-01 11:30:00,43.81,43.87,43.77,43.77,40400.0,35.2243,35.2726,35.1922,35.1922,40400.0
2006-05-01 11:40:00,43.76,43.77,43.66,43.76,18000.0,35.1841,35.1922,35.1037,35.1841,18000.0
2006-05-01 11:50:00,43.76,43.79,43.73,43.78,12600.0,35.1841,35.2083,35.16,35.2002,12600.0
2006-05-01 12:00:00,43.77,43.9,43.77,43.8,44700.0,35.1922,35.2967,35.1922,35.2163,44700.0
2006-05-01 12:10:00,43.8,44.29,43.8,44.27,169700.0,35.2163,35.6103,35.2163,35.5942,169700.0
2006-05-01 12:20:00,44.27,44.39,44.14,44.18,101200.0,35.5942,35.6907,35.4897,35.5218,101200.0
2006-05-01 12:30:00,44.18,44.19,43.88,43.89,31800.0,35.5218,35.5299,35.2806,35.2887,31800.0
2006-05-01 12:40:00,43.93,44.15,43.89,44.11,20800.0,35.3208,35.4977,35.2887,35.4655,20800.0
2006-05-01 12:50:00,44.11,44.36,44.02,44.33,65900.0,35.4655,35.6665,35.3932,35.6424,65900.0
2006-05-01 13:00:00,44.33,44.51,44.23,44.32,119100.0,35.6424,35.7871,35.562,35.6344,119100.0
2006-05-01 13:10:00,44.34,44.46,44.24,44.26,38900.0,35.6505,35.7469,35.5701,35.5861,38900.0
2006-05-01 13:20:00,44.26,44.37,44.26,44.37,13500.0,35.5861,35.6746,35.5861,35.6746,13500.0
2006-05-01 13:30:00,44.37,44.48,44.35,44.48,35100.0,35.6746,35.763,35.6585,35.763,35100.0
2006-05-01 13:40:00,44.48,44.48,44.36,44.4,44200.0,35.763,35.763,35.6665,35.6987,44200.0
2006-05-01 13:50:00,44.4,44.45,44.36,44.45,45400.0,35.6987,35.7389,35.6665,35.7389,45400.0
2006-05-01 14:00:00,44.43,44.43,44.25,44.27,25000.0,35.7228,35.7228,35.5781,35.5942,25000.0
2006-05-01 14:10:00,44.25,44.29,44.18,44.23,27100.0,35.5781,35.6103,35.5218,35.562,27100.0
2006-05-01 14:20:00,44.23,44.25,44.12,44.23,21700.0,35.562,35.5781,35.4736,35.562,21700.0
2006-05-01 14:30:00,44.24,44.31,44.22,44.27,16600.0,35.5701,35.6263,35.554,35.5942,16600.0
2006-05-01 14:40:00,44.27,44.36,44.25,44.25,32100.0,35.5942,35.6665,35.5781,35.5781,32100.0
2006-05-01 14:50:00,44.24,44.36,44.19,44.2,37600.0,35.5701,35.6665,35.5299,35.5379,37600.0
2006-05-01 15:00:00,44.2,44.33,44.2,44.23,33500.0,35.5379,35.6424,35.5379,35.562,33500.0
2006-05-01 15:10:00,44.23,44.24,44.06,44.06,38400.0,35.562,35.5701,35.4253,35.4253,38400.0
2006-05-01 15:20:00,44.06,44.08,43.83,43.93,60700.0,35.4253,35.4414,35.2404,35.3208,60700.0
2006-05-01 15:30:00,43.94,44.06,43.82,43.9,62700.0,35.3289,35.4253,35.2324,35.2967,62700.0
2006-05-01 15:40:00,43.94,43.95,43.83,43.94,24000.0,35.3289,35.3369,35.2404,35.3289,24000.0
2006-05-01 15:50:00,43.93,44.05,43.87,43.9,74700.0,35.3208,35.4173,35.2726,35.2967,74700.0
2006-05-02 09:30:00,43.97,43.99,43.88,43.88,28800.0,35.353,35.3691,35.2806,35.2806,28800.0
2006-05-02 09:40:00,43.81,43.85,43.64,43.76,32000.0,35.2243,35.2565,35.0876,35.1841,32000.0
2006-05-02 09:50:00,43.76,43.84,43.56,43.71,71700.0,35.1841,35.2485,35.0233,35.1439,71700.0
2006-05-02 10:00:00,43.72,43.72,43.32,43.4,96700.0,35.152,35.152,34.8304,34.8947,96700.0
2006-05-02 10:10:00,43.41,43.48,43.36,43.39,43600.0,34.9027,34.959,34.8625,34.8866,43600.0
2006-05-02 10:20:00,43.39,43.43,43.33,43.41,23800.0,34.8866,34.9188,34.8384,34.9027,23800.0
2006-05-02 10:30:00,43.41,43.44,43.29,43.41,29900.0,34.9027,34.9268,34.8062,34.9027,29900.0
2006-05-02 10:40:00,43.4,43.43,43.27,43.28,38700.0,34.8947,34.9188,34.7902,34.7982,38700.0
2006-05-02 10:50:00,43.28,43.33,43.17,43.23,52900.0,34.7982,34.8384,34.7098,34.758,52900.0
2006-05-02 11:00:00,43.22,43.25,43.16,43.21,24800.0,34.75,34.7741,34.7017,34.7419,24800.0
2006-05-02 11:10:00,43.19,43.28,43.11,43.23,40300.0,34.7258,34.7982,34.6615,34.758,40300.0
2006-05-02 11:20:00,43.22,43.39,43.22,43.36,23900.0,34.75,34.8866,34.75,34.8625,23900.0
2006-05-02 11:30:00,43.36,43.42,43.35,43.4,19800.0,34.8625,34.9108,34.8545,34.8947,19800.0
2006-05-02 11:40:00,43.4,43.4,43.26,43.34,15300.0,34.8947,34.8947,34.7821,34.8464,15300.0
2006-05-02 11:50:00,43.34,43.37,43.26,43.37,20500.0,34.8464,34.8706,34.7821,34.8706,20500.0
2006-05-02 12:00:00,43.37,43.4,43.27,43.36,11000.0,34.8706,34.8947,34.7902,34.8625,11000.0
2006-05-02 12:10:00,43.35,43.38,43.3,43.36,11100.0,34.8545,34.8786,34.8143,34.8625,11100.0
2006-05-02 12:20:00,43.35,43.37,43.31,43.31,8800.0,34.8545,34.8706,34.8223,34.8223,8800.0
2006-05-02 12:30:00,43.32,43.38,43.3,43.37,19900.0,34.8304,34.8786,34.8143,34.8706,19900.0
2006-05-02 12:40:00,43.36,43.37,43.3,43.31,14700.0,34.8625,34.8706,34.8143,34.8223,14700.0
2006-05-02 12:50:00,43.32,43.33,43.31,43.33,6800.0,34.8304,34.8384,34.8223,34.8384,6800.0
2006-05-02 13:00:00,43.32,43.34,43.14,43.14,40400.0,34.8304,34.8464,34.6856,34.6856,40400.0
2006-05-02 13:10:00,43.14,43.2,43.0,43.2,45100.0,34.6856,34.7339,34.5731,34.7339,45100.0
2006-05-02 13:20:00,43.19,43.21,43.16,43.19,13300.0,34.7258,34.7419,34.7017,34.7258,13300.0
2006-05-02 13:30:00,43.19,43.21,43.05,43.08,29500.0,34.7258,34.7419,34.6133,34.6374,29500.0
2006-05-02 13:40:00,43.08,43.18,43.04,43.09,29500.0,34.6374,34.7178,34.6052,34.6454,29500.0
2006-05-02 13:50:00,43.09,43.11,43.01,43.1,21000.0,34.6454,34.6615,34.5811,34.6535,21000.0
2006-05-02 14:00:00,43.07,43.1,42.88,42.99,100000.0,34.6294,34.6535,34.4766,34.565,100000.0
2006-05-02 14:10:00,43.0,43.02,42.82,42.97,54700.0,34.5731,34.5892,34.4283,34.549,54700.0
2006-05-02 14:20:00,42.98,42.99,42.96,42.96,18700.0,34.557,34.565,34.5409,34.5409,18700.0
2006-05-02 14:30:00,42.96,43.01,42.96,42.98,28500.0,34.5409,34.5811,34.5409,34.557,28500.0
2006-05-02 14:40:00,42.99,43.03,42.96,43.01,23200.0,34.565,34.5972,34.5409,34.5811,23200.0
2006-05-02 14:50:00,43.02,43.02,42.87,42.95,30400.0,34.5892,34.5892,34.4685,34.5329,30400.0
2006-05-02 15:00:00,42.95,43.06,42.94,43.05,34000.0,34.5329,34.6213,34.5248,34.6133,34000.0
2006-05-02 15:10:00,43.05,43.14,43.05,43.13,25100.0,34.6133,34.6856,34.6133,34.6776,25100.0
2006-05-02 15:20:00,43.14,43.18,43.12,43.17,34900.0,34.6856,34.7178,34.6696,34.7098,34900.0
2006-05-02 15:30:00,43.16,43.2,43.11,43.19,54300.0,34.7017,34.7339,34.6615,34.7258,54300.0
2006-05-02 15:40:00,43.15,43.19,43.11,43.16,26500.0,34.6937,34.7258,34.6615,34.7017,26500.0
2006-05-02 15:50:00,43.16,43.16,43.05,43.11,82100.0,34.7017,34.7017,34.6133,34.6615,82100.0
2006-05-03 09:30:00,42.95,43.13,42.8,42.95,63400.0,34.5329,34.6776,34.4123,34.5329,63400.0
2006-05-03 09:40:00,42.95,42.98,42.75,42.84,69900.0,34.5329,34.557,34.3721,34.4444,69900.0
2006-05-03 09:50:00,42.85,42.86,42.76,42.81,25800.0,34.4525,34.4605,34.3801,34.4203,25800.0
2006-05-03 10:00:00,42.77,42.84,42.75,42.78,29900.0,34.3881,34.4444,34.3721,34.3962,29900.0
2006-05-03 10:10:00,42.75,42.8,42.64,42.75,65500.0,34.3721,34.4123,34.2836,34.3721,65500.0
2006-05-03 10:20:00,42.74,42.85,42.68,42.68,78500.0,34.364,34.4525,34.3158,34.3158,78500.0
2006-05-03 10:30:00,42.68,42.82,42.68,42.79,18500.0,34.3158,34.4283,34.3158,34.4042,18500.0
2006-05-03 10:40:00,42.79,42.85,42.74,42.82,23100.0,34.4042,34.4525,34.364,34.4283,23100.0
2006-05-03 10:50:00,42.81,42.95,42.81,42.91,40700.0,34.4203,34.5329,34.4203,34.5007,40700.0
2006-05-03 11:00:00,42.91,42.96,42.88,42.92,35600.0,34.5007,34.5409,34.4766,34.5088,35600.0
2006-05-03 11:10:00,42.92,43.02,42.92,43.0,24000.0,34.5088,34.5892,34.5088,34.5731,24000.0
2006-05-03 11:20:00,43.0,43.08,42.99,43.08,64500.0,34.5731,34.6374,34.565,34.6374,64500.0
2006-05-03 11:30:00,43.08,43.09,42.99,43.04,33100.0,34.6374,34.6454,34.565,34.6052,33100.0
2006-05-03 11:40:00,43.03,43.16,43.03,43.13,15400.0,34.5972,34.7017,34.5972,34.6776,15400.0
2006-05-03 11:50:00,43.17,43.2,43.11,43.13,15300.0,34.7098,34.7339,34.6615,34.6776,15300.0
2006-05-03 12:00:00,43.13,43.16,43.02,43.02,17000.0,34.6776,34.7017,34.5892,34.5892,17000.0
2006-05-03 12:10:00,43.01,43.06,42.97,43.02,22200.0,34.5811,34.6213,34.549,34.5892,22200.0
2006-05-03 12:20:00,43.02,43.03,42.91,42.93,17200.0,34.5892,34.5972,34.5007,34.5168,17200.0
2006-05-03 12:30:00,42.93,42.96,42.89,42.89,15600.0,34.5168,34.5409,34.4846,34.4846,15600.0
2006-05-03 12:40:00,42.89,43.05,42.89,43.03,26200.0,34.4846,34.6133,34.4846,34.5972,26200.0
2006-05-03 12:50:00,43.05,43.12,43.03,43.1,22200.0,34.6133,34.6696,34.5972,34.6535,22200.0
2006-05-03 13:00:00,43.1,43.19,43.09,43.19,28500.0,34.6535,34.7258,34.6454,34.7258,28500.0
2006-05-03 13:10:00,43.19,43.22,43.17,43.17,27800.0,34.7258,34.75,34.7098,34.7098,27800.0
2006-05-03 13:20:00,43.17,43.17,43.1,43.1,17100.0,34.7098,34.7098,34.6535,34.6535,17100.0
2006-05-03 13:30:00,43.1,43.18,43.09,43.15,25400.0,34.6535,34.7178,34.6454,34.6937,25400.0
2006-05-03 13:40:00,43.15,43.15,43.04,43.04,21500.0,34.6937,34.6937,34.6052,34.6052,21500.0
2006-05-03 13:50:00,43.01,43.03,42.93,42.93,27400.0,34.5811,34.5972,34.5168,34.5168,27400.0
2006-05-03 14:00:00,42.94,42.98,42.87,42.95,18600.0,34.5248,34.557,34.4685,34.5329,18600.0
2006-05-03 14:10:00,42.96,43.15,42.96,43.0,49300.0,34.5409,34.6937,34.5409,34.5731,49300.0
2006-05-03 14:20:00,43.02,43.15,42.98,43.13,33100.0,34.5892,34.6937,34.557,34.6776,33100.0
2006-05-03 14:30:00,43.13,43.18,43.09,43.09,24100.0,34.6776,34.7178,34.6454,34.6454,24100.0
2006-05-03 14:40:00,43.09,43.22,43.09,43.2,41800.0,34.6454,34.75,34.6454,34.7339,41800.0
2006-05-03 14:50:00,43.2,43.21,43.11,43.15,19400.0,34.7339,34.7419,34.6615,34.6937,19400.0
2006-05-03 15:00:00,43.15,43.18,43.12,43.15,36400.0,34.6937,34.7178,34.6696,34.6937,36400.0
2006-05-03 15:10:00,43.15,43.25,43.15,43.22,34300.0,34.6937,34.7741,34.6937,34.75,34300.0
2006-05-03 15:20:00,43.22,43.26,43.16,43.26,34100.0,34.75,34.7821,34.7017,34.7821,34100.0
2006-05-03 15:30:00,43.24,43.29,43.18,43.19,36700.0,34.766,34.8062,34.7178,34.7258,36700.0
2006-05-03 15:40:00,43.19,43.25,43.08,43.12,73200.0,34.7258,34.7741,34.6374,34.6696,73200.0
2006-05-03 15:50:00,43.12,43.22,43.1,43.22,55200.0,34.6696,34.75,34.6535,34.75,55200.0
2006-05-04 09:30:00,43.15,43.26,43.0,43.19,85400.0,34.6937,34.7821,34.5731,34.7258,85400.0
2006-05-04 09:40:00,43.2,43.22,42.79,42.91,76600.0,34.7339,34.75,34.4042,34.5007,76600.0
2006-05-04 09:50:00,42.91,43.0,42.75,42.86,72000.0,34.5007,34.5731,34.3721,34.4605,72000.0
2006-05-04 10:00:00,42.89,42.99,42.88,42.95,16100.0,34.4846,34.565,34.4766,34.5329,16100.0
2006-05-04 10:10:00,42.93,43.04,42.83,42.84,20900.0,34.5168,34.6052,34.4364,34.4444,20900.0
2006-05-04 10:20:00,42.83,42.89,42.78,42.79,7200.0,34.4364,34.4846,34.3962,34.4042,7200.0
2006-05-04 10:30:00,42.8,42.89,42.76,42.83,10600.0,34.4123,34.4846,34.3801,34.4364,10600.0
2006-05-04 10:40:00,42.85,43.05,42.83,43.04,47100.0,34.4525,34.6133,34.4364,34.6052,47100.0
2006-05-04 10:50:00,43.03,43.03,42.85,42.85,30500.0,34.5972,34.5972,34.4525,34.4525,30500.0
2006-05-04 11:00:00,42.87,42.95,42.85,42.92,39700.0,34.4685,34.5329,34.4525,34.5088,39700.0
2006-05-04 11:10:00,42.92,42.99,42.87,42.96,82500.0,34.5088,34.565,34.4685,34.5409,82500.0
2006-05-04 11:20:00,43.0,43.09,42.99,43.09,42300.0,34.5731,34.6454,34.565,34.6454,42300.0
2006-05-04 11:30:00,43.05,43.09,43.02,43.06,19500.0,34.6133,34.6454,34.5892,34.6213,19500.0
2006-05-04 11:40:00,43.05,43.23,43.03,43.15,50300.0,34.6133,34.758,34.5972,34.6937,50300.0
2006-05-04 11:50:00,43.17,43.2,43.04,43.07,25900.0,34.7098,34.7339,34.6052,34.6294,25900.0
2006-05-04 12:00:00,43.05,43.12,43.01,43.04,76600.0,34.6133,34.6696,34.5811,34.6052,76600.0
2006-05-04 12:10:00,43.02,43.05,42.96,42.97,39000.0,34.5892,34.6133,34.5409,34.549,39000.0
2006-05-04 12:20:00,42.97,42.97,42.9,42.9,62300.0,34.549,34.549,34.4927,34.4927,62300.0
2006-05-04 12:30:00,42.9,42.93,42.86,42.87,22300.0,34.4927,34.5168,34.4605,34.4685,22300.0
2006-05-04 12:40:00,42.87,42.93,42.87,42.88,30300.0,34.4685,34.5168,34.4685,34.4766,30300.0
2006-05-04 12:50:00,42.88,43.01,42.88,42.99,24300.0,34.4766,34.5811,34.4766,34.565,24300.0
2006-05-04 13:00:00,43.01,43.05,43.0,43.04,19800.0,34.5811,34.6133,34.5731,34.6052,19800.0
2006-05-04 13:10:00,43.02,43.1,43.02,43.1,11900.0,34.5892,34.6535,34.5892,34.6535,11900.0
2006-05-04 13:20:00,43.1,43.16,43.1,43.15,51900.0,34.6535,34.7017,34.6535,34.6937,51900.0
2006-05-04 13:30:00,43.15,43.15,43.08,43.13,21800.0,34.6937,34.6937,34.6374,34.6776,21800.0
2006-05-04 13:40:00,43.12,43.17,43.09,43.16,74300.0,34.6696,34.7098,34.6454,34.7017,74300.0
2006-05-04 13:50:00,43.17,43.26,43.15,43.25,70300.0,34.7098,34.7821,34.6937,34.7741,70300.0
2006-05-04 14:00:00,43.26,43.27,43.21,43.23,19600.0,34.7821,34.7902,34.7419,34.758,19600.0
2006-05-04 14:10:00,43.21,43.25,43.19,43.2,44100.0,34.7419,34.7741,34.7258,34.7339,44100.0
2006-05-04 14:20:00,43.18,43.21,43.17,43.19,25200.0,34.7178,34.7419,34.7098,34.7258,25200.0
2006-05-04 14:30:00,43.17,43.27,43.17,43.25,37600.0,34.7098,34.7902,34.7098,34.7741,37600.0
2006-05-04 14:40:00,43.25,43.33,43.22,43.28,46700.0,34.7741,34.8384,34.75,34.7982,46700.0
2006-05-04 14:50:00,43.26,43.3,43.18,43.2,32200.0,34.7821,34.8143,34.7178,34.7339,32200.0
2006-05-04 15:00:00,43.22,43.28,43.22,43.23,26900.0,34.75,34.7982,34.75,34.758,26900.0
2006-05-04 15:10:00,43.24,43.32,43.21,43.29,45600.0,34.766,34.8304,34.7419,34.8062,45600.0
2006-05-04 15:20:00,43.29,43.41,43.25,43.31,67800.0,34.8062,34.9027,34.7741,34.8223,67800.0
2006-05-04 15:30:00,43.32,43.33,43.15,43.18,112800.0,34.8304,34.8384,34.6937,34.7178,112800.0
2006-05-04 15:40:00,43.19,43.2,43.16,43.17,222400.0,34.7258,34.7339,34.7017,34.7098,222400.0
2006-05-04 15:50:00,43.16,43.25,43.14,43.14,76900.0,34.7017,34.7741,34.6856,34.6856,76900.0
2006-05-05 09:30:00,43.75,43.75,43.24,43.5,95800.0,35.1761,35.1761,34.766,34.9751,95800.0
2006-05-05 09:40:00,43.5,43.55,43.45,43.45,288200.0,34.9751,35.0153,34.9349,34.9349,288200.0
2006-05-05 09:50:00,43.45,43.55,43.4,43.45,621800.0,34.9349,35.0153,34.8947,34.9349,621800.0
2006-05-05 10:00:00,43.5,43.54,43.4,43.53,20100.0,34.9751,35.0072,34.8947,34.9992,20100.0
2006-05-05 10:10:00,43.53,43.66,43.5,43.59,21600.0,34.9992,35.1037,34.9751,35.0474,21600.0
2006-05-05 10:20:00,43.58,43.63,43.38,43.4,41800.0,35.0394,35.0796,34.8786,34.8947,41800.0
2006-05-05 10:30:00,43.39,43.59,43.39,43.59,51000.0,34.8866,35.0474,34.8866,35.0474,51000.0
2006-05-05 10:40:00,43.58,43.64,43.5,43.54,320000.0,35.0394,35.0876,34.9751,35.0072,320000.0
2006-05-05 10:50:00,43.55,43.8,43.55,43.76,62200.0,35.0153,35.2163,35.0153,35.1841,62200.0
2006-05-05 11:00:00,43.76,43.89,43.75,43.86,44300.0,35.1841,35.2887,35.1761,35.2645,44300.0
2006-05-05 11:10:00,43.87,44.0,43.85,43.99,27900.0,35.2726,35.3771,35.2565,35.3691,27900.0
2006-05-05 11:20:00,43.99,44.0,43.86,43.87,39400.0,35.3691,35.3771,35.2645,35.2726,39400.0
2006-05-05 11:30:00,43.89,44.07,43.89,44.05,40100.0,35.2887,35.4334,35.2887,35.4173,40100.0
2006-05-05 11:40:00,44.05,44.06,43.95,43.96,20500.0,35.4173,35.4253,35.3369,35.3449,20500.0
2006-05-05 11:50:00,43.97,43.99,43.85,43.88,21300.0,35.353,35.3691,35.2565,35.2806,21300.0
2006-05-05 12:00:00,43.88,44.0,43.88,43.99,24200.0,35.2806,35.3771,35.2806,35.3691,24200.0
2006-05-05 12:10:00,44.0,44.11,43.99,44.1,20200.0,35.3771,35.4655,35.3691,35.4575,20200.0
2006-05-05 12:20:00,44.1,44.15,44.06,44.15,26900.0,35.4575,35.4977,35.4253,35.4977,26900.0
2006-05-05 12:30:00,44.15,44.15,44.01,44.02,25400.0,35.4977,35.4977,35.3851,35.3932,25400.0
2006-05-05 12:40:00,44.02,44.02,43.93,43.95,10800.0,35.3932,35.3932,35.3208,35.3369,10800.0
2006-05-05 12:50:00,43.97,44.02,43.96,43.96,11600.0,35.353,35.3932,35.3449,35.3449,11600.0
2006-05-05 13:00:00,43.96,43.98,43.85,43.9,17000.0,35.3449,35.361,35.2565,35.2967,17000.0
2006-05-05 13:10:00,43.9,43.99,43.86,43.98,22700.0,35.2967,35.3691,35.2645,35.361,22700.0
2006-05-05 13:20:00,43.95,43.98,43.92,43.96,10600.0,35.3369,35.361,35.3128,35.3449,10600.0
2006-05-05 13:30:00,43.94,44.0,43.93,43.97,26900.0,35.3289,35.3771,35.3208,35.353,26900.0
2006-05-05 13:40:00,43.97,44.03,43.94,44.0,31700.0,35.353,35.4012,35.3289,35.3771,31700.0
2006-05-05 13:50:00,43.98,44.1,43.97,44.03,22700.0,35.361,35.4575,35.353,35.4012,22700.0
2006-05-05 14:00:00,44.02,44.04,44.0,44.02,17500.0,35.3932,35.4093,35.3771,35.3932,17500.0
2006-05-05 14:10:00,44.01,44.02,43.97,43.99,17700.0,35.3851,35.3932,35.353,35.3691,17700.0
2006-05-05 14:20:00,43.99,44.07,43.96,43.98,21100.0,35.3691,35.4334,35.3449,35.361,21100.0
2006-05-05 14:30:00,43.97,43.97,43.91,43.96,22900.0,35.353,35.353,35.3047,35.3449,22900.0
2006-05-05 14:40:00,43.95,43.96,43.9,43.93,26900.0,35.3369,35.3449,35.2967,35.3208,26900.0
2006-05-05 14:50:00,43.9,44.0,43.89,43.93,70800.0,35.2967,35.3771,35.2887,35.3208,70800.0
2006-05-05 15:00:00,43.95,43.99,43.87,43.94,32900.0,35.3369,35.3691,35.2726,35.3289,32900.0
2006-05-05 15:10:00,43.94,44.0,43.9,43.96,28800.0,35.3289,35.3771,35.2967,35.3449,28800.0
2006-05-05 15:20:00,43.93,44.04,43.91,43.95,36900.0,35.3208,35.4093,35.3047,35.3369,36900.0
2006-05-05 15:30:00,43.98,44.22,43.94,44.08,96000.0,35.361,35.554,35.3289,35.4414,96000.0
2006-05-05 15:40:00,44.08,44.08,43.93,43.99,23100.0,35.4414,35.4414,35.3208,35.3691,23100.0
2006-05-05 15:50:00,43.98,44.06,43.94,44.04,41300.0,35.361,35.4253,35.3289,35.4093,41300.0
2006-05-08 09:30:00,43.91,44.1,43.79,43.8,59400.0,35.3047,35.4575,35.2083,35.2163,59400.0
2006-05-08 09:40:00,43.79,44.0,43.69,43.9,104300.0,35.2083,35.3771,35.1278,35.2967,104300.0
2006-05-08 09:50:00,43.93,44.1,43.87,43.94,37500.0,35.3208,35.4575,35.2726,35.3289,37500.0
2006-05-08 10:00:00,43.95,43.97,43.78,43.92,21900.0,35.3369,35.353,35.2002,35.3128,21900.0
2006-05-08 10:10:00,43.93,43.97,43.88,43.9,17500.0,35.3208,35.353,35.2806,35.2967,17500.0
2006-05-08 10:20:00,43.88,43.89,43.7,43.78,64200.0,35.2806,35.2887,35.1359,35.2002,64200.0
2006-05-08 10:30:00,43.78,43.94,43.77,43.94,26600.0,35.2002,35.3289,35.1922,35.3289,26600.0
2006-05-08 10:40:00,43.95,43.96,43.82,43.9,22500.0,35.3369,35.3449,35.2324,35.2967,22500.0
2006-05-08 10:50:00,43.91,43.92,43.84,43.92,25700.0,35.3047,35.3128,35.2485,35.3128,25700.0
2006-05-08 11:00:00,43.92,43.94,43.85,43.92,16700.0,35.3128,35.3289,35.2565,35.3128,16700.0
2006-05-08 11:10:00,43.92,43.93,43.84,43.9,25900.0,35.3128,35.3208,35.2485,35.2967,25900.0
2006-05-08 11:20:00,43.92,43.95,43.89,43.91,12800.0,35.3128,35.3369,35.2887,35.3047,12800.0
2006-05-08 11:30:00,43.89,43.95,43.89,43.92,28500.0,35.2887,35.3369,35.2887,35.3128,28500.0
2006-05-08 11:40:00,43.94,44.09,43.9,43.99,61900.0,35.3289,35.4495,35.2967,35.3691,61900.0
2006-05-08 11:50:00,43.99,44.0,43.95,43.96,9300.0,35.3691,35.3771,35.3369,35.3449,9300.0
2006-05-08 12:00:00,43.96,43.99,43.95,43.96,8300.0,35.3449,35.3691,35.3369,35.3449,8300.0
2006-05-08 12:10:00,43.98,43.98,43.9,43.91,16400.0,35.361,35.361,35.2967,35.3047,16400.0
2006-05-08 12:20:00,43.91,43.99,43.91,43.99,13800.0,35.3047,35.3691,35.3047,35.3691,13800.0
2006-05-08 12:30:00,43.98,44.0,43.91,43.95,16800.0,35.361,35.3771,35.3047,35.3369,16800.0
2006-05-08 12:40:00,43.94,44.06,43.94,44.06,11300.0,35.3289,35.4253,35.3289,35.4253,11300.0
2006-05-08 12:50:00,44.06,44.06,43.96,44.02,21400.0,35.4253,35.4253,35.3449,35.3932,21400.0
2006-05-08 13:00:00,44.01,44.05,44.0,44.05,10500.0,35.3851,35.4173,35.3771,35.4173,10500.0
2006-05-08 13:10:00,44.05,44.07,43.96,44.01,15700.0,35.4173,35.4334,35.3449,35.3851,15700.0
2006-05-08 13:20:00,44.0,44.08,44.0,44.02,15100.0,35.3771,35.4414,35.3771,35.3932,15100.0
2006-05-08 13:30:00,44.04,44.06,44.03,44.05,5500.0,35.4093,35.4253,35.4012,35.4173,5500.0
2006-05-08 13:40:00,44.06,44.09,43.98,44.08,21600.0,35.4253,35.4495,35.361,35.4414,21600.0
2006-05-08 13:50:00,44.09,44.1,44.0,44.06,16200.0,35.4495,35.4575,35.3771,35.4253,16200.0
2006-05-08 14:00:00,44.06,44.1,44.0,44.07,15700.0,35.4253,35.4575,35.3771,35.4334,15700.0
2006-05-08 14:10:00,44.07,44.18,44.0,44.02,32000.0,35.4334,35.5218,35.3771,35.3932,32000.0
2006-05-08 14:20:00,44.02,44.07,44.02,44.06,17400.0,35.3932,35.4334,35.3932,35.4253,17400.0
2006-05-08 14:30:00,44.07,44.07,43.96,43.99,21000.0,35.4334,35.4334,35.3449,35.3691,21000.0
2006-05-08 14:40:00,43.99,44.0,43.9,43.96,26000.0,35.3691,35.3771,35.2967,35.3449,26000.0
2006-05-08 14:50:00,43.98,43.98,43.9,43.96,19400.0,35.361,35.361,35.2967,35.3449,19400.0
2006-05-08 15:00:00,43.96,43.99,43.87,43.9,23100.0,35.3449,35.3691,35.2726,35.2967,23100.0
2006-05-08 15:10:00,43.9,43.91,43.8,43.81,25200.0,35.2967,35.3047,35.2163,35.2243,25200.0
2006-05-08 15:20:00,43.81,43.85,43.81,43.83,17200.0,35.2243,35.2565,35.2243,35.2404,17200.0
2006-05-08 15:30:00,43.83,43.86,43.81,43.84,24700.0,35.2404,35.2645,35.2243,35.2485,24700.0
2006-05-08 15:40:00,43.84,43.89,43.83,43.85,23800.0,35.2485,35.2887,35.2404,35.2565,23800.0
2006-05-08 15:50:00,43.85,43.88,43.78,43.84,58400.0,35.2565,35.2806,35.2002,35.2485,58400.0
2006-05-09 09:30:00,43.7,43.96,43.7,43.89,38300.0,35.1359,35.3449,35.1359,35.2887,38300.0
2006-05-09 09:40:00,43.9,43.99,43.89,43.91,69600.0,35.2967,35.3691,35.2887,35.3047,69600.0
2006-05-09 09:50:00,43.92,44.09,43.91,44.07,26200.0,35.3128,35.4495,35.3047,35.4334,26200.0
2006-05-09 10:00:00,44.07,44.08,43.96,44.01,40900.0,35.4334,35.4414,35.3449,35.3851,40900.0
2006-05-09 10:10:00,44.0,44.11,43.99,44.04,42200.0,35.3771,35.4655,35.3691,35.4093,42200.0
2006-05-09 10:20:00,44.04,44.11,43.97,44.06,45800.0,35.4093,35.4655,35.353,35.4253,45800.0
2006-05-09 10:30:00,44.07,44.07,43.95,44.01,60200.0,35.4334,35.4334,35.3369,35.3851,60200.0
2006-05-09 10:40:00,44.0,44.06,43.96,44.01,45800.0,35.3771,35.4253,35.3449,35.3851,45800.0
2006-05-09 10:50:00,44.02,44.08,43.99,44.05,37000.0,35.3932,35.4414,35.3691,35.4173,37000.0
2006-05-09 11:00:00,44.06,44.19,44.03,44.18,50800.0,35.4253,35.5299,35.4012,35.5218,50800.0
2006-05-09 11:10:00,44.19,44.27,44.19,44.2,57400.0,35.5299,35.5942,35.5299,35.5379,57400.0
2006-05-09 11:20:00,44.2,44.26,44.16,44.19,32600.0,35.5379,35.5861,35.5057,35.5299,32600.0
2006-05-09 11:30:00,44.19,44.3,44.16,44.3,26700.0,35.5299,35.6183,35.5057,35.6183,26700.0
2006-05-09 11:40:00,44.35,44.38,44.25,44.25,58600.0,35.6585,35.6826,35.5781,35.5781,58600.0
2006-05-09 11:50:00,44.24,44.35,44.14,44.21,44800.0,35.5701,35.6585,35.4897,35.5459,44800.0
2006-05-09 12:00:00,44.23,44.27,44.2,44.21,21000.0,35.562,35.5942,35.5379,35.5459,21000.0
2006-05-09 12:10:00,44.23,44.24,44.18,44.18,12300.0,35.562,35.5701,35.5218,35.5218,12300.0
2006-05-09 12:20:00,44.18,44.18,44.07,44.09,17200.0,35.5218,35.5218,35.4334,35.4495,17200.0
2006-05-09 12:30:00,44.09,44.1,44.05,44.06,35800.0,35.4495,35.4575,35.4173,35.4253,35800.0
2006-05-09 12:40:00,44.07,44.08,43.99,44.0,17000.0,35.4334,35.4414,35.3691,35.3771,17000.0
2006-05-09 12:50:00,44.0,44.05,43.97,44.02,23800.0,35.3771,35.4173,35.353,35.3932,23800.0
2006-05-09 13:00:00,44.02,44.04,44.01,44.01,9200.0,35.3932,35.4093,35.3851,35.3851,9200.0
2006-05-09 13:10:00,44.01,44.05,44.01,44.02,13900.0,35.3851,35.4173,35.3851,35.3932,13900.0
2006-05-09 13:20:00,44.03,44.11,44.0,44.05,29000.0,35.4012,35.4655,35.3771,35.4173,29000.0
2006-05-09 13:30:00,44.06,44.14,44.04,44.13,25400.0,35.4253,35.4897,35.4093,35.4816,25400.0
2006-05-09 13:40:00,44.11,44.17,44.08,44.08,27000.0,35.4655,35.5138,35.4414,35.4414,27000.0
2006-05-09 13:50:00,44.08,44.15,44.02,44.06,30900.0,35.4414,35.4977,35.3932,35.4253,30900.0
2006-05-09 14:00:00,44.05,44.14,44.04,44.11,114900.0,35.4173,35.4897,35.4093,35.4655,114900.0
2006-05-09 14:10:00,44.1,44.18,44.05,44.09,54300.0,35.4575,35.5218,35.4173,35.4495,54300.0
2006-05-09 14:20:00,44.09,44.17,44.08,44.17,19300.0,35.4495,35.5138,35.4414,35.5138,19300.0
2006-05-09 14:30:00,44.16,44.16,44.09,44.11,25900.0,35.5057,35.5057,35.4495,35.4655,25900.0
2006-05-09 14:40:00,44.11,44.23,44.11,44.2,63100.0,35.4655,35.562,35.4655,35.5379,63100.0
2006-05-09 14:50:00,44.21,44.23,44.11,44.11,24900.0,35.5459,35.562,35.4655,35.4655,24900.0
2006-05-09 15:00:00,44.11,44.12,44.01,44.03,32900.0,35.4655,35.4736,35.3851,35.4012,32900.0
2006-05-09 15:10:00,44.06,44.06,43.99,43.99,14300.0,35.4253,35.4253,35.3691,35.3691,14300.0
2006-05-09 15:20:00,44.0,44.0,43.94,43.96,14300.0,35.3771,35.3771,35.3289,35.3449,14300.0
2006-05-09 15:30:00,43.95,44.01,43.95,43.97,24600.0,35.3369,35.3851,35.3369,35.353,24600.0
2006-05-09 15:40:00,43.95,44.1,43.95,44.03,24300.0,35.3369,35.4575,35.3369,35.4012,24300.0
2006-05-09 15:50:00,44.03,44.1,44.02,44.07,36000.0,35.4012,35.4575,35.3932,35.4334,36000.0
2006-05-10 09:30:00,44.4,44.62,44.11,44.13,69100.0,35.6987,35.8756,35.4655,35.4816,69100.0
2006-05-10 09:40:00,44.14,44.42,44.14,44.26,33100.0,35.4897,35.7148,35.4897,35.5861,33100.0
2006-05-10 09:50:00,44.19,44.28,44.09,44.11,32700.0,35.5299,35.6022,35.4495,35.4655,32700.0
2006-05-10 10:00:00,44.09,44.27,44.03,44.27,37000.0,35.4495,35.5942,35.4012,35.5942,37000.0
2006-05-10 10:10:00,44.29,44.33,44.27,44.31,74700.0,35.6103,35.6424,35.5942,35.6263,74700.0
2006-05-10 10:20:00,44.3,44.3,44.16,44.28,34200.0,35.6183,35.6183,35.5057,35.6022,34200.0
2006-05-10 10:30:00,44.3,44.41,44.27,44.34,28900.0,35.6183,35.7067,35.5942,35.6505,28900.0
2006-05-10 10:40:00,44.34,44.41,44.31,44.36,35900.0,35.6505,35.7067,35.6263,35.6665,35900.0
2006-05-10 10:50:00,44.34,44.39,44.27,44.38,15500.0,35.6505,35.6907,35.5942,35.6826,15500.0
2006-05-10 11:00:00,44.35,44.38,44.32,44.35,16300.0,35.6585,35.6826,35.6344,35.6585,16300.0
2006-05-10 11:10:00,44.34,44.41,44.29,44.29,15700.0,35.6505,35.7067,35.6103,35.6103,15700.0
2006-05-10 11:20:00,44.29,44.4,44.26,44.37,30400.0,35.6103,35.6987,35.5861,35.6746,30400.0
2006-05-10 11:30:00,44.36,44.43,44.35,44.43,17700.0,35.6665,35.7228,35.6585,35.7228,17700.0
2006-05-10 11:40:00,44.43,44.47,44.38,44.46,18800.0,35.7228,35.755,35.6826,35.7469,18800.0
2006-05-10 11:50:00,44.46,44.49,44.39,44.39,35600.0,35.7469,35.7711,35.6907,35.6907,35600.0
2006-05-10 12:00:00,44.4,44.45,44.34,44.45,14100.0,35.6987,35.7389,35.6505,35.7389,14100.0
2006-05-10 12:10:00,44.39,44.41,44.36,44.4,10800.0,35.6907,35.7067,35.6665,35.6987,10800.0
2006-05-10 12:20:00,44.4,44.5,44.4,44.48,18800.0,35.6987,35.7791,35.6987,35.763,18800.0
2006-05-10 12:30:00,44.48,44.51,44.47,44.47,10100.0,35.763,35.7871,35.755,35.755,10100.0
2006-05-10 12:40:00,44.48,44.48,44.4,44.4,14300.0,35.763,35.763,35.6987,35.6987,14300.0
2006-05-10 12:50:00,44.39,44.42,44.34,44.42,17500.0,35.6907,35.7148,35.6505,35.7148,17500.0
2006-05-10 13:00:00,44.4,44.44,44.38,44.44,10500.0,35.6987,35.7309,35.6826,35.7309,10500.0
2006-05-10 13:10:00,44.44,44.5,44.42,44.43,12200.0,35.7309,35.7791,35.7148,35.7228,12200.0
2006-05-10 13:20:00,44.42,44.53,44.42,44.48,11800.0,35.7148,35.8032,35.7148,35.763,11800.0
2006-05-10 13:30:00,44.48,44.51,44.44,44.45,20300.0,35.763,35.7871,35.7309,35.7389,20300.0
2006-05-10 13:40:00,44.46,44.48,44.39,44.41,13200.0,35.7469,35.763,35.6907,35.7067,13200.0
2006-05-10 13:50:00,44.42,44.44,44.39,44.42,18100.0,35.7148,35.7309,35.6907,35.7148,18100.0
2006-05-10 14:00:00,44.41,44.44,44.37,44.38,14900.0,35.7067,35.7309,35.6746,35.6826,14900.0
2006-05-10 14:10:00,44.39,44.44,44.05,44.41,34500.0,35.6907,35.7309,35.4173,35.7067,34500.0
2006-05-10 14:20:00,44.41,44.6,44.32,44.35,45300.0,35.7067,35.8595,35.6344,35.6585,45300.0
2006-05-10 14:30:00,44.33,44.44,44.26,44.32,29100.0,35.6424,35.7309,35.5861,35.6344,29100.0
2006-05-10 14:40:00,44.3,44.44,44.22,44.35,51500.0,35.6183,35.7309,35.554,35.6585,51500.0
2006-05-10 14:50:00,44.35,44.6,44.22,44.22,17300.0,35.6585,35.8595,35.554,35.554,17300.0
2006-05-10 15:00:00,44.22,44.6,44.21,44.22,23600.0,35.554,35.8595,35.5459,35.554,23600.0
2006-05-10 15:10:00,44.21,44.24,44.21,44.24,17500.0,35.5459,35.5701,35.5459,35.5701,17500.0
2006-05-10 15:20:00,44.23,44.27,44.0,44.01,33000.0,35.562,35.5942,35.3771,35.3851,33000.0
2006-05-10 15:30:00,44.0,44.04,43.9,44.02,39700.0,35.3771,35.4093,35.2967,35.3932,39700.0
2006-05-10 15:40:00,44.02,44.03,43.82,43.87,48500.0,35.3932,35.4012,35.2324,35.2726,48500.0
2006-05-10 15:50:00,43.87,43.99,43.87,43.92,48700.0,35.2726,35.3691,35.2726,35.3128,48700.0
2006-05-11 09:30:00,43.75,43.83,43.58,43.59,65300.0,35.1761,35.2404,35.0394,35.0474,65300.0
2006-05-11 09:40:00,43.59,43.59,43.3,43.31,175700.0,35.0474,35.0474,34.8143,34.8223,175700.0
2006-05-11 09:50:00,43.32,43.44,43.25,43.36,80900.0,34.8304,34.9268,34.7741,34.8625,80900.0
2006-05-11 10:00:00,43.38,43.61,43.3,43.61,80200.0,34.8786,35.0635,34.8143,35.0635,80200.0
2006-05-11 10:10:00,43.66,43.7,43.59,43.6,18500.0,35.1037,35.1359,35.0474,35.0555,18500.0
2006-05-11 10:20:00,43.59,43.64,43.53,43.56,19500.0,35.0474,35.0876,34.9992,35.0233,19500.0
2006-05-11 10:30:00,43.56,43.68,43.52,43.59,15500.0,35.0233,35.1198,34.9912,35.0474,15500.0
2006-05-11 10:40:00,43.56,43.64,43.54,43.6,14700.0,35.0233,35.0876,35.0072,35.0555,14700.0
2006-05-11 10:50:00,43.58,43.67,43.57,43.6,15400.0,35.0394,35.1118,35.0314,35.0555,15400.0
2006-05-11 11:00:00,43.6,43.64,43.57,43.61,24200.0,35.0555,35.0876,35.0314,35.0635,24200.0
2006-05-11 11:10:00,43.6,43.6,43.38,43.38,49000.0,35.0555,35.0555,34.8786,34.8786,49000.0
2006-05-11 11:20:00,43.41,43.44,43.31,43.32,25300.0,34.9027,34.9268,34.8223,34.8304,25300.0
2006-05-11 11:30:00,43.34,43.42,43.33,43.34,14300.0,34.8464,34.9108,34.8384,34.8464,14300.0
2006-05-11 11:40:00,43.33,43.37,43.32,43.35,11200.0,34.8384,34.8706,34.8304,34.8545,11200.0
2006-05-11 11:50:00,43.33,43.36,43.3,43.34,16200.0,34.8384,34.8625,34.8143,34.8464,16200.0
2006-05-11 12:00:00,43.35,43.4,43.32,43.32,21100.0,34.8545,34.8947,34.8304,34.8304,21100.0
2006-05-11 12:10:00,43.34,43.38,43.3,43.38,16100.0,34.8464,34.8786,34.8143,34.8786,16100.0
2006-05-11 12:20:00,43.37,43.53,43.35,43.53,21900.0,34.8706,34.9992,34.8545,34.9992,21900.0
2006-05-11 12:30:00,43.52,43.53,43.46,43.48,19000.0,34.9912,34.9992,34.9429,34.959,19000.0
2006-05-11 12:40:00,43.47,43.49,43.43,43.48,9100.0,34.951,34.967,34.9188,34.959,9100.0
2006-05-11 12:50:00,43.46,43.49,43.44,43.47,14300.0,34.9429,34.967,34.9268,34.951,14300.0
2006-05-11 13:00:00,43.47,43.48,43.41,43.42,15600.0,34.951,34.959,34.9027,34.9108,15600.0
2006-05-11 13:10:00,43.44,43.46,43.3,43.3,18300.0,34.9268,34.9429,34.8143,34.8143,18300.0
2006-05-11 13:20:00,43.33,43.4,43.31,43.38,10800.0,34.8384,34.8947,34.8223,34.8786,10800.0
2006-05-11 13:30:00,43.39,43.4,43.35,43.4,20300.0,34.8866,34.8947,34.8545,34.8947,20300.0
2006-05-11 13:40:00,43.38,43.42,43.35,43.36,8300.0,34.8786,34.9108,34.8545,34.8625,8300.0
2006-05-11 13:50:00,43.38,43.42,43.37,43.39,9900.0,34.8786,34.9108,34.8706,34.8866,9900.0
2006-05-11 14:00:00,43.39,43.43,43.36,43.38,23800.0,34.8866,34.9188,34.8625,34.8786,23800.0
2006-05-11 14:10:00,43.36,43.39,43.31,43.32,20600.0,34.8625,34.8866,34.8223,34.8304,20600.0
2006-05-11 14:20:00,43.32,43.39,43.27,43.36,81100.0,34.8304,34.8866,34.7902,34.8625,81100.0
2006-05-11 14:30:00,43.35,43.41,43.34,43.37,22900.0,34.8545,34.9027,34.8464,34.8706,22900.0
2006-05-11 14:40:00,43.37,43.37,43.29,43.31,18100.0,34.8706,34.8706,34.8062,34.8223,18100.0
2006-05-11 14:50:00,43.31,43.31,43.23,43.28,48400.0,34.8223,34.8223,34.758,34.7982,48400.0
2006-05-11 15:00:00,43.3,43.35,43.25,43.31,27100.0,34.8143,34.8545,34.7741,34.8223,27100.0
2006-05-11 15:10:00,43.29,43.35,43.23,43.24,42300.0,34.8062,34.8545,34.758,34.766,42300.0
2006-05-11 15:20:00,43.24,43.26,43.19,43.21,30500.0,34.766,34.7821,34.7258,34.7419,30500.0
2006-05-11 15:30:00,43.2,43.24,43.17,43.2,39100.0,34.7339,34.766,34.7098,34.7339,39100.0
2006-05-11 15:40:00,43.19,43.24,43.16,43.24,30500.0,34.7258,34.766,34.7017,34.766,30500.0
2006-05-11 15:50:00,43.24,43.25,43.16,43.19,46600.0,34.766,34.7741,34.7017,34.7258,46600.0
2006-05-12 09:30:00,43.1,43.29,43.03,43.06,52300.0,34.6535,34.8062,34.5972,34.6213,52300.0
2006-05-12 09:40:00,43.03,43.24,42.98,43.19,61300.0,34.5972,34.766,34.557,34.7258,61300.0
2006-05-12 09:50:00,43.15,43.36,43.15,43.36,30500.0,34.6937,34.8625,34.6937,34.8625,30500.0
2006-05-12 10:00:00,43.34,43.35,43.25,43.3,59900.0,34.8464,34.8545,34.7741,34.8143,59900.0
2006-05-12 10:10:00,43.3,43.43,43.14,43.14,54900.0,34.8143,34.9188,34.6856,34.6856,54900.0
2006-05-12 10:20:00,43.15,43.16,43.06,43.11,16200.0,34.6937,34.7017,34.6213,34.6615,16200.0
2006-05-12 10:30:00,43.09,43.19,43.04,43.08,18800.0,34.6454,34.7258,34.6052,34.6374,18800.0
2006-05-12 10:40:00,43.09,43.14,43.04,43.11,17900.0,34.6454,34.6856,34.6052,34.6615,17900.0
2006-05-12 10:50:00,43.1,43.34,43.08,43.34,20800.0,34.6535,34.8464,34.6374,34.8464,20800.0
2006-05-12 11:00:00,43.32,43.34,43.19,43.19,15300.0,34.8304,34.8464,34.7258,34.7258,15300.0
2006-05-12 11:10:00,43.18,43.18,43.1,43.14,13700.0,34.7178,34.7178,34.6535,34.6856,13700.0
2006-05-12 11:20:00,43.16,43.26,43.13,43.13,18300.0,34.7017,34.7821,34.6776,34.6776,18300.0
2006-05-12 11:30:00,43.16,43.2,43.15,43.17,22800.0,34.7017,34.7339,34.6937,34.7098,22800.0
2006-05-12 11:40:00,43.16,43.25,43.15,43.2,14900.0,34.7017,34.7741,34.6937,34.7339,14900.0
2006-05-12 11:50:00,43.24,43.25,43.18,43.2,11800.0,34.766,34.7741,34.7178,34.7339,11800.0
2006-05-12 12:00:00,43.21,43.28,43.18,43.27,18800.0,34.7419,34.7982,34.7178,34.7902,18800.0
2006-05-12 12:10:00,43.27,43.3,43.21,43.23,11700.0,34.7902,34.8143,34.7419,34.758,11700.0
2006-05-12 12:20:00,43.21,43.24,43.14,43.15,6500.0,34.7419,34.766,34.6856,34.6937,6500.0
2006-05-12 12:30:00,43.16,43.16,43.04,43.11,18300.0,34.7017,34.7017,34.6052,34.6615,18300.0
2006-05-12 12:40:00,43.11,43.19,43.11,43.16,12300.0,34.6615,34.7258,34.6615,34.7017,12300.0
2006-05-12 12:50:00,43.16,43.18,43.03,43.1,20300.0,34.7017,34.7178,34.5972,34.6535,20300.0
2006-05-12 13:00:00,43.09,43.16,43.04,43.11,14400.0,34.6454,34.7017,34.6052,34.6615,14400.0
2006-05-12 13:10:00,43.11,43.23,43.08,43.22,18700.0,34.6615,34.758,34.6374,34.75,18700.0
2006-05-12 13:20:00,43.22,43.29,43.22,43.22,15200.0,34.75,34.8062,34.75,34.75,15200.0
2006-05-12 13:30:00,43.22,43.26,43.1,43.14,16300.0,34.75,34.7821,34.6535,34.6856,16300.0
2006-05-12 13:40:00,43.14,43.18,43.11,43.12,8500.0,34.6856,34.7178,34.6615,34.6696,8500.0
2006-05-12 13:50:00,43.13,43.13,43.08,43.08,9000.0,34.6776,34.6776,34.6374,34.6374,9000.0
2006-05-12 14:00:00,43.07,43.16,43.06,43.11,11700.0,34.6294,34.7017,34.6213,34.6615,11700.0
2006-05-12 14:10:00,43.08,43.21,43.08,43.08,23900.0,34.6374,34.7419,34.6374,34.6374,23900.0
2006-05-12 14:20:00,43.08,43.15,43.07,43.07,11100.0,34.6374,34.6937,34.6294,34.6294,11100.0
2006-05-12 14:30:00,43.08,43.1,43.0,43.06,16700.0,34.6374,34.6535,34.5731,34.6213,16700.0
2006-05-12 14:40:00,43.05,43.06,43.0,43.01,11600.0,34.6133,34.6213,34.5731,34.5811,11600.0
2006-05-12 14:50:00,43.02,43.02,42.9,42.95,23300.0,34.5892,34.5892,34.4927,34.5329,23300.0
2006-05-12 15:00:00,42.92,43.07,42.92,42.97,28500.0,34.5088,34.6294,34.5088,34.549,28500.0
2006-05-12 15:10:00,42.98,42.99,42.91,42.91,19300.0,34.557,34.565,34.5007,34.5007,19300.0
2006-05-12 15:20:00,42.91,42.94,42.84,42.89,30900.0,34.5007,34.5248,34.4444,34.4846,30900.0
2006-05-12 15:30:00,42.9,42.98,42.86,42.93,82700.0,34.4927,34.557,34.4605,34.5168,82700.0
2006-05-12 15:40:00,42.95,43.08,42.91,42.91,64500.0,34.5329,34.6374,34.5007,34.5007,64500.0
2006-05-12 15:50:00,42.91,42.96,42.88,42.96,80900.0,34.5007,34.5409,34.4766,34.5409,80900.0
2006-05-15 09:30:00,42.65,42.84,38.85,42.79,63500.0,34.2917,34.4444,31.2364,34.4042,63500.0
2006-05-15 09:40:00,42.79,43.12,42.72,42.86,35700.0,34.4042,34.6696,34.3479,34.4605,35700.0
2006-05-15 09:50:00,42.85,42.99,42.78,42.85,22200.0,34.4525,34.565,34.3962,34.4525,22200.0
2006-05-15 10:00:00,42.86,43.19,42.86,43.12,46300.0,34.4605,34.7258,34.4605,34.6696,46300.0
2006-05-15 10:10:00,43.14,43.52,43.14,43.51,31000.0,34.6856,34.9912,34.6856,34.9831,31000.0
2006-05-15 10:20:00,43.51,43.56,43.23,43.33,33800.0,34.9831,35.0233,34.758,34.8384,33800.0
2006-05-15 10:30:00,43.3,43.42,43.25,43.36,22900.0,34.8143,34.9108,34.7741,34.8625,22900.0
2006-05-15 10:40:00,43.33,43.34,43.23,43.27,36500.0,34.8384,34.8464,34.758,34.7902,36500.0
2006-05-15 10:50:00,43.24,43.3,43.12,43.2,22900.0,34.766,34.8143,34.6696,34.7339,22900.0
2006-05-15 11:00:00,43.22,43.31,43.17,43.26,22100.0,34.75,34.8223,34.7098,34.7821,22100.0
2006-05-15 11:10:00,43.26,43.3,43.18,43.27,16200.0,34.7821,34.8143,34.7178,34.7902,16200.0
2006-05-15 11:20:00,43.26,43.26,43.11,43.13,16900.0,34.7821,34.7821,34.6615,34.6776,16900.0
2006-05-15 11:30:00,43.15,43.28,43.15,43.26,15300.0,34.6937,34.7982,34.6937,34.7821,15300.0
2006-05-15 11:40:00,43.25,43.27,43.13,43.19,16800.0,34.7741,34.7902,34.6776,34.7258,16800.0
2006-05-15 11:50:00,43.2,43.2,43.1,43.16,15700.0,34.7339,34.7339,34.6535,34.7017,15700.0
2006-05-15 12:00:00,43.15,43.24,43.15,43.18,6900.0,34.6937,34.766,34.6937,34.7178,6900.0
2006-05-15 12:10:00,43.18,43.24,43.17,43.19,11300.0,34.7178,34.766,34.7098,34.7258,11300.0
2006-05-15 12:20:00,43.18,43.21,43.16,43.21,9000.0,34.7178,34.7419,34.7017,34.7419,9000.0
2006-05-15 12:30:00,43.2,43.28,43.2,43.26,11800.0,34.7339,34.7982,34.7339,34.7821,11800.0
2006-05-15 12:40:00,43.27,43.29,43.22,43.26,9500.0,34.7902,34.8062,34.75,34.7821,9500.0
2006-05-15 12:50:00,43.26,43.27,43.21,43.23,5100.0,34.7821,34.7902,34.7419,34.758,5100.0
2006-05-15 13:00:00,43.23,43.27,43.19,43.22,11900.0,34.758,34.7902,34.7258,34.75,11900.0
2006-05-15 13:10:00,43.22,43.24,43.15,43.15,8000.0,34.75,34.766,34.6937,34.6937,8000.0
2006-05-15 13:20:00,43.15,43.19,43.06,43.14,30700.0,34.6937,34.7258,34.6213,34.6856,30700.0
2006-05-15 13:30:00,43.15,43.23,43.09,43.2,29200.0,34.6937,34.758,34.6454,34.7339,29200.0
2006-05-15 13:40:00,43.21,43.27,43.16,43.17,19500.0,34.7419,34.7902,34.7017,34.7098,19500.0
2006-05-15 13:50:00,43.18,43.18,43.11,43.15,32200.0,34.7178,34.7178,34.6615,34.6937,32200.0
2006-05-15 14:00:00,43.15,43.28,43.15,43.21,26900.0,34.6937,34.7982,34.6937,34.7419,26900.0
2006-05-15 14:10:00,43.21,43.23,43.12,43.21,21600.0,34.7419,34.758,34.6696,34.7419,21600.0
2006-05-15 14:20:00,43.21,43.24,43.15,43.2,21000.0,34.7419,34.766,34.6937,34.7339,21000.0
2006-05-15 14:30:00,43.2,43.28,43.17,43.24,15100.0,34.7339,34.7982,34.7098,34.766,15100.0
2006-05-15 14:40:00,43.18,43.23,43.08,43.08,14000.0,34.7178,34.758,34.6374,34.6374,14000.0
2006-05-15 14:50:00,43.05,43.19,43.05,43.14,18500.0,34.6133,34.7258,34.6133,34.6856,18500.0
2006-05-15 15:00:00,43.12,43.29,43.12,43.23,15800.0,34.6696,34.8062,34.6696,34.758,15800.0
2006-05-15 15:10:00,43.23,43.3,43.23,43.25,29200.0,34.758,34.8143,34.758,34.7741,29200.0
2006-05-15 15:20:00,43.25,43.25,43.16,43.2,15200.0,34.7741,34.7741,34.7017,34.7339,15200.0
2006-05-15 15:30:00,43.2,43.28,43.2,43.28,23600.0,34.7339,34.7982,34.7339,34.7982,23600.0
2006-05-15 15:40:00,43.28,43.46,43.27,43.46,87900.0,34.7982,34.9429,34.7902,34.9429,87900.0
2006-05-15 15:50:00,43.42,43.5,43.38,43.39,96400.0,34.9108,34.9751,34.8786,34.8866,96400.0
2006-05-16 09:30:00,43.36,43.55,43.17,43.19,50000.0,34.8625,35.0153,34.7098,34.7258,50000.0
2006-05-16 09:40:00,43.18,43.31,43.17,43.3,15900.0,34.7178,34.8223,34.7098,34.8143,15900.0
2006-05-16 09:50:00,43.3,43.5,43.3,43.45,36100.0,34.8143,34.9751,34.8143,34.9349,36100.0
2006-05-16 10:00:00,43.48,43.51,43.39,43.44,27400.0,34.959,34.9831,34.8866,34.9268,27400.0
2006-05-16 10:10:00,43.42,43.45,43.36,43.44,16100.0,34.9108,34.9349,34.8625,34.9268,16100.0
2006-05-16 10:20:00,43.44,43.54,43.41,43.48,14700.0,34.9268,35.0072,34.9027,34.959,14700.0
2006-05-16 10:30:00,43.47,43.49,43.39,43.48,19400.0,34.951,34.967,34.8866,34.959,19400.0
2006-05-16 10:40:00,43.48,43.5,43.43,43.49,22100.0,34.959,34.9751,34.9188,34.967,22100.0
2006-05-16 10:50:00,43.51,43.52,43.45,43.47,18800.0,34.9831,34.9912,34.9349,34.951,18800.0
2006-05-16 11:00:00,43.47,43.56,43.47,43.54,16800.0,34.951,35.0233,34.951,35.0072,16800.0
2006-05-16 11:10:00,43.51,43.51,43.45,43.49,28000.0,34.9831,34.9831,34.9349,34.967,28000.0
2006-05-16 11:20:00,43.47,43.56,43.45,43.52,25400.0,34.951,35.0233,34.9349,34.9912,25400.0
2006-05-16 11:30:00,43.49,43.5,43.44,43.47,20900.0,34.967,34.9751,34.9268,34.951,20900.0
2006-05-16 11:40:00,43.45,43.47,43.39,43.42,44100.0,34.9349,34.951,34.8866,34.9108,44100.0
2006-05-16 11:50:00,43.43,43.5,43.43,43.49,11700.0,34.9188,34.9751,34.9188,34.967,11700.0
2006-05-16 12:00:00,43.49,43.54,43.45,43.45,27600.0,34.967,35.0072,34.9349,34.9349,27600.0
2006-05-16 12:10:00,43.46,43.52,43.37,43.51,41200.0,34.9429,34.9912,34.8706,34.9831,41200.0
2006-05-16 12:20:00,43.51,43.54,43.46,43.54,33200.0,34.9831,35.0072,34.9429,35.0072,33200.0
2006-05-16 12:30:00,43.54,43.63,43.54,43.58,20300.0,35.0072,35.0796,35.0072,35.0394,20300.0
2006-05-16 12:40:00,43.58,43.58,43.5,43.52,18500.0,35.0394,35.0394,34.9751,34.9912,18500.0
2006-05-16 12:50:00,43.52,43.61,43.52,43.61,15600.0,34.9912,35.0635,34.9912,35.0635,15600.0
2006-05-16 13:00:00,43.61,43.65,43.58,43.63,24800.0,35.0635,35.0957,35.0394,35.0796,24800.0
2006-05-16 13:10:00,43.6,43.65,43.58,43.58,12500.0,35.0555,35.0957,35.0394,35.0394,12500.0
2006-05-16 13:20:00,43.6,43.6,43.55,43.55,18900.0,35.0555,35.0555,35.0153,35.0153,18900.0
2006-05-16 13:30:00,43.56,43.56,43.51,43.51,20400.0,35.0233,35.0233,34.9831,34.9831,20400.0
2006-05-16 13:40:00,43.52,43.58,43.51,43.57,39700.0,34.9912,35.0394,34.9831,35.0314,39700.0
2006-05-16 13:50:00,43.57,43.61,43.55,43.61,27900.0,35.0314,35.0635,35.0153,35.0635,27900.0
2006-05-16 14:00:00,43.59,43.71,43.58,43.7,32700.0,35.0474,35.1439,35.0394,35.1359,32700.0
2006-05-16 14:10:00,43.69,43.7,43.61,43.64,28700.0,35.1278,35.1359,35.0635,35.0876,28700.0
2006-05-16 14:20:00,43.63,43.65,43.61,43.63,29200.0,35.0796,35.0957,35.0635,35.0796,29200.0
2006-05-16 14:30:00,43.63,43.67,43.63,43.67,24600.0,35.0796,35.1118,35.0796,35.1118,24600.0
2006-05-16 14:40:00,43.65,43.68,43.61,43.63,32500.0,35.0957,35.1198,35.0635,35.0796,32500.0
2006-05-16 14:50:00,43.63,43.64,43.6,43.63,27800.0,35.0796,35.0876,35.0555,35.0796,27800.0
2006-05-16 15:00:00,43.64,43.66,43.62,43.64,37300.0,35.0876,35.1037,35.0716,35.0876,37300.0
2006-05-16 15:10:00,43.63,43.63,43.51,43.52,57900.0,35.0796,35.0796,34.9831,34.9912,57900.0
2006-05-16 15:20:00,43.52,43.56,43.5,43.5,28500.0,34.9912,35.0233,34.9751,34.9751,28500.0
2006-05-16 15:30:00,43.51,43.55,43.51,43.55,39500.0,34.9831,35.0153,34.9831,35.0153,39500.0
2006-05-16 15:40:00,43.55,43.67,43.52,43.6,56700.0,35.0153,35.1118,34.9912,35.0555,56700.0
2006-05-16 15:50:00,43.62,43.63,43.56,43.62,71900.0,35.0716,35.0796,35.0233,35.0716,71900.0
2006-05-17 09:30:00,43.5,43.95,43.48,43.53,71800.0,34.9751,35.3369,34.959,34.9992,71800.0
2006-05-17 09:40:00,43.51,43.69,43.42,43.61,64600.0,34.9831,35.1278,34.9108,35.0635,64600.0
2006-05-17 09:50:00,43.61,43.66,43.51,43.56,35900.0,35.0635,35.1037,34.9831,35.0233,35900.0
2006-05-17 10:00:00,43.56,43.65,43.48,43.53,36100.0,35.0233,35.0957,34.959,34.9992,36100.0
2006-05-17 10:10:00,43.54,43.61,43.35,43.44,39800.0,35.0072,35.0635,34.8545,34.9268,39800.0
2006-05-17 10:20:00,43.43,43.54,43.38,43.52,23000.0,34.9188,35.0072,34.8786,34.9912,23000.0
2006-05-17 10:30:00,43.52,43.64,43.52,43.57,31900.0,34.9912,35.0876,34.9912,35.0314,31900.0
2006-05-17 10:40:00,43.6,43.64,43.55,43.64,33500.0,35.0555,35.0876,35.0153,35.0876,33500.0
2006-05-17 10:50:00,43.64,43.64,43.59,43.6,49600.0,35.0876,35.0876,35.0474,35.0555,49600.0
2006-05-17 11:00:00,43.6,43.61,43.52,43.53,38700.0,35.0555,35.0635,34.9912,34.9992,38700.0
2006-05-17 11:10:00,43.56,43.56,43.5,43.53,54800.0,35.0233,35.0233,34.9751,34.9992,54800.0
2006-05-17 11:20:00,43.54,43.6,43.42,43.43,68100.0,35.0072,35.0555,34.9108,34.9188,68100.0
2006-05-17 11:30:00,43.42,43.53,43.37,43.53,47300.0,34.9108,34.9992,34.8706,34.9992,47300.0
2006-05-17 11:40:00,43.54,43.63,43.52,43.52,26100.0,35.0072,35.0796,34.9912,34.9912,26100.0
2006-05-17 11:50:00,43.51,43.63,43.5,43.53,38500.0,34.9831,35.0796,34.9751,34.9992,38500.0
2006-05-17 12:00:00,43.55,43.58,43.51,43.53,19100.0,35.0153,35.0394,34.9831,34.9992,19100.0
2006-05-17 12:10:00,43.55,43.62,43.52,43.56,23100.0,35.0153,35.0716,34.9912,35.0233,23100.0
2006-05-17 12:20:00,43.56,43.56,43.47,43.47,23100.0,35.0233,35.0233,34.951,34.951,23100.0
2006-05-17 12:30:00,43.49,43.57,43.49,43.56,14400.0,34.967,35.0314,34.967,35.0233,14400.0
2006-05-17 12:40:00,43.57,43.62,43.54,43.55,63400.0,35.0314,35.0716,35.0072,35.0153,63400.0
2006-05-17 12:50:00,43.54,43.65,43.52,43.65,26800.0,35.0072,35.0957,34.9912,35.0957,26800.0
2006-05-17 13:00:00,43.65,43.75,43.62,43.63,34700.0,35.0957,35.1761,35.0716,35.0796,34700.0
2006-05-17 13:10:00,43.63,43.68,43.62,43.65,32800.0,35.0796,35.1198,35.0716,35.0957,32800.0
2006-05-17 13:20:00,43.65,43.75,43.62,43.73,82300.0,35.0957,35.1761,35.0716,35.16,82300.0
2006-05-17 13:30:00,43.71,43.85,43.7,43.76,65500.0,35.1439,35.2565,35.1359,35.1841,65500.0
2006-05-17 13:40:00,43.76,43.82,43.76,43.82,35000.0,35.1841,35.2324,35.1841,35.2324,35000.0
2006-05-17 13:50:00,43.82,43.95,43.82,43.86,70200.0,35.2324,35.3369,35.2324,35.2645,70200.0
2006-05-17 14:00:00,43.86,43.86,43.76,43.79,44900.0,35.2645,35.2645,35.1841,35.2083,44900.0
2006-05-17 14:10:00,43.79,43.8,43.75,43.79,51000.0,35.2083,35.2163,35.1761,35.2083,51000.0
2006-05-17 14:20:00,43.78,43.85,43.76,43.85,43800.0,35.2002,35.2565,35.1841,35.2565,43800.0
2006-05-17 14:30:00,43.84,43.91,43.81,43.91,84000.0,35.2485,35.3047,35.2243,35.3047,84000.0
2006-05-17 14:40:00,43.91,43.98,43.88,43.88,108100.0,35.3047,35.361,35.2806,35.2806,108100.0
2006-05-17 14:50:00,43.86,43.9,43.77,43.82,141600.0,35.2645,35.2967,35.1922,35.2324,141600.0
2006-05-17 15:00:00,43.82,43.88,43.78,43.88,69500.0,35.2324,35.2806,35.2002,35.2806,69500.0
2006-05-17 15:10:00,43.86,43.87,43.8,43.83,51500.0,35.2645,35.2726,35.2163,35.2404,51500.0
2006-05-17 15:20:00,43.83,43.98,43.8,43.96,53400.0,35.2404,35.361,35.2163,35.3449,53400.0
2006-05-17 15:30:00,43.96,44.15,43.96,44.01,152400.0,35.3449,35.4977,35.3449,35.3851,152400.0
2006-05-17 15:40:00,43.98,44.01,43.87,43.97,96200.0,35.361,35.3851,35.2726,35.353,96200.0
2006-05-17 15:50:00,43.98,44.15,43.97,44.02,182600.0,35.361,35.4977,35.353,35.3932,182600.0
2006-05-18 09:30:00,44.02,44.25,44.01,44.12,91200.0,35.3932,35.5781,35.3851,35.4736,91200.0
2006-05-18 09:40:00,44.1,44.1,43.95,43.97,36800.0,35.4575,35.4575,35.3369,35.353,36800.0
2006-05-18 09:50:00,43.97,44.11,43.95,44.11,111800.0,35.353,35.4655,35.3369,35.4655,111800.0
2006-05-18 10:00:00,44.11,44.15,44.05,44.11,70400.0,35.4655,35.4977,35.4173,35.4655,70400.0
2006-05-18 10:10:00,44.11,44.23,44.1,44.21,91800.0,35.4655,35.562,35.4575,35.5459,91800.0
2006-05-18 10:20:00,44.22,44.37,44.18,44.35,65200.0,35.554,35.6746,35.5218,35.6585,65200.0
2006-05-18 10:30:00,44.35,44.39,44.22,44.26,57600.0,35.6585,35.6907,35.554,35.5861,57600.0
2006-05-18 10:40:00,44.25,44.28,44.21,44.26,61100.0,35.5781,35.6022,35.5459,35.5861,61100.0
2006-05-18 10:50:00,44.26,44.27,44.15,44.2,88200.0,35.5861,35.5942,35.4977,35.5379,88200.0
2006-05-18 11:00:00,44.21,44.21,44.11,44.12,62200.0,35.5459,35.5459,35.4655,35.4736,62200.0
2006-05-18 11:10:00,44.14,44.25,44.1,44.22,52100.0,35.4897,35.5781,35.4575,35.554,52100.0
2006-05-18 11:20:00,44.23,44.5,44.22,44.5,73200.0,35.562,35.7791,35.554,35.7791,73200.0
2006-05-18 11:30:00,44.49,44.55,44.45,44.54,58700.0,35.7711,35.8193,35.7389,35.8113,58700.0
2006-05-18 11:40:00,44.51,44.7,44.51,44.62,105100.0,35.7871,35.9399,35.7871,35.8756,105100.0
2006-05-18 11:50:00,44.62,44.7,44.6,44.63,95300.0,35.8756,35.9399,35.8595,35.8836,95300.0
2006-05-18 12:00:00,44.62,44.72,44.61,44.71,64000.0,35.8756,35.956,35.8676,35.948,64000.0
2006-05-18 12:10:00,44.68,44.71,44.56,44.56,50000.0,35.9238,35.948,35.8274,35.8274,50000.0
2006-05-18 12:20:00,44.56,44.65,44.5,44.61,42800.0,35.8274,35.8997,35.7791,35.8676,42800.0
2006-05-18 12:30:00,44.57,44.63,44.55,44.6,26800.0,35.8354,35.8836,35.8193,35.8595,26800.0
2006-05-18 12:40:00,44.6,44.66,44.53,44.63,27500.0,35.8595,35.9078,35.8032,35.8836,27500.0
2006-05-18 12:50:00,44.62,44.66,44.59,44.63,22300.0,35.8756,35.9078,35.8515,35.8836,22300.0
2006-05-18 13:00:00,44.61,44.64,44.55,44.56,41400.0,35.8676,35.8917,35.8193,35.8274,41400.0
2006-05-18 13:10:00,44.56,44.6,44.5,44.53,25500.0,35.8274,35.8595,35.7791,35.8032,25500.0
2006-05-18 13:20:00,44.54,44.57,44.51,44.56,34100.0,35.8113,35.8354,35.7871,35.8274,34100.0
2006-05-18 13:30:00,44.56,44.6,44.51,44.57,48600.0,35.8274,35.8595,35.7871,35.8354,48600.0
2006-05-18 13:40:00,44.56,44.66,44.52,44.64,39200.0,35.8274,35.9078,35.7952,35.8917,39200.0
2006-05-18 13:50:00,44.66,44.69,44.62,44.66,34000.0,35.9078,35.9319,35.8756,35.9078,34000.0
2006-05-18 14:00:00,44.66,44.7,44.55,44.55,74100.0,35.9078,35.9399,35.8193,35.8193,74100.0
2006-05-18 14:10:00,44.56,44.62,44.55,44.58,29900.0,35.8274,35.8756,35.8193,35.8434,29900.0
2006-05-18 14:20:00,44.57,44.65,44.56,44.63,33300.0,35.8354,35.8997,35.8274,35.8836,33300.0
2006-05-18 14:30:00,44.62,44.62,44.55,44.59,105000.0,35.8756,35.8756,35.8193,35.8515,105000.0
2006-05-18 14:40:00,44.57,44.57,44.4,44.4,71700.0,35.8354,35.8354,35.6987,35.6987,71700.0
2006-05-18 14:50:00,44.39,44.41,44.22,44.29,69700.0,35.6907,35.7067,35.554,35.6103,69700.0
2006-05-18 15:00:00,44.3,44.3,44.2,44.25,46700.0,35.6183,35.6183,35.5379,35.5781,46700.0
2006-05-18 15:10:00,44.25,44.26,44.13,44.15,85200.0,35.5781,35.5861,35.4816,35.4977,85200.0
2006-05-18 15:20:00,44.15,44.25,44.11,44.21,97200.0,35.4977,35.5781,35.4655,35.5459,97200.0
2006-05-18 15:30:00,44.23,44.25,44.13,44.19,56500.0,35.562,35.5781,35.4816,35.5299,56500.0
2006-05-18 15:40:00,44.17,44.25,44.16,44.18,89200.0,35.5138,35.5781,35.5057,35.5218,89200.0
2006-05-18 15:50:00,44.16,44.3,44.16,44.25,128500.0,35.5057,35.6183,35.5057,35.5781,128500.0
2006-05-19 09:30:00,44.5,44.56,44.31,44.33,158900.0,35.7791,35.8274,35.6263,35.6424,158900.0
2006-05-19 09:40:00,44.31,44.33,44.02,44.16,68700.0,35.6263,35.6424,35.3932,35.5057,68700.0
2006-05-19 09:50:00,44.16,44.25,44.05,44.16,44200.0,35.5057,35.5781,35.4173,35.5057,44200.0
2006-05-19 10:00:00,44.15,44.22,44.03,44.06,48000.0,35.4977,35.554,35.4012,35.4253,48000.0
2006-05-19 10:10:00,44.06,44.13,44.01,44.07,61400.0,35.4253,35.4816,35.3851,35.4334,61400.0
2006-05-19 10:20:00,44.07,44.22,44.04,44.19,65000.0,35.4334,35.554,35.4093,35.5299,65000.0
2006-05-19 10:30:00,44.19,44.27,44.11,44.11,42800.0,35.5299,35.5942,35.4655,35.4655,42800.0
2006-05-19 10:40:00,44.11,44.15,44.1,44.11,19600.0,35.4655,35.4977,35.4575,35.4655,19600.0
2006-05-19 10:50:00,44.12,44.14,44.01,44.09,37200.0,35.4736,35.4897,35.3851,35.4495,37200.0
2006-05-19 11:00:00,44.08,44.13,44.0,44.0,21200.0,35.4414,35.4816,35.3771,35.3771,21200.0
2006-05-19 11:10:00,44.02,44.05,43.81,44.01,87800.0,35.3932,35.4173,35.2243,35.3851,87800.0
2006-05-19 11:20:00,44.01,44.17,43.96,43.97,63700.0,35.3851,35.5138,35.3449,35.353,63700.0
2006-05-19 11:30:00,43.97,43.98,43.72,43.73,51600.0,35.353,35.361,35.152,35.16,51600.0
2006-05-19 11:40:00,43.74,43.77,43.63,43.65,31900.0,35.1681,35.1922,35.0796,35.0957,31900.0
2006-05-19 11:50:00,43.61,43.66,43.53,43.6,37500.0,35.0635,35.1037,34.9992,35.0555,37500.0
2006-05-19 12:00:00,43.6,43.68,43.6,43.65,41300.0,35.0555,35.1198,35.0555,35.0957,41300.0
2006-05-19 12:10:00,43.65,43.8,43.64,43.75,74300.0,35.0957,35.2163,35.0876,35.1761,74300.0
2006-05-19 12:20:00,43.77,43.83,43.75,43.82,35600.0,35.1922,35.2404,35.1761,35.2324,35600.0
2006-05-19 12:30:00,43.78,43.94,43.78,43.92,29500.0,35.2002,35.3289,35.2002,35.3128,29500.0
2006-05-19 12:40:00,43.92,44.1,43.92,44.03,83700.0,35.3128,35.4575,35.3128,35.4012,83700.0
2006-05-19 12:50:00,44.03,44.04,43.89,43.92,19600.0,35.4012,35.4093,35.2887,35.3128,19600.0
2006-05-19 13:00:00,43.9,43.93,43.84,43.85,54800.0,35.2967,35.3208,35.2485,35.2565,54800.0
2006-05-19 13:10:00,43.84,43.94,43.83,43.94,9200.0,35.2485,35.3289,35.2404,35.3289,9200.0
2006-05-19 13:20:00,43.93,43.98,43.9,43.93,31900.0,35.3208,35.361,35.2967,35.3208,31900.0
2006-05-19 13:30:00,43.92,43.92,43.82,43.83,10900.0,35.3128,35.3128,35.2324,35.2404,10900.0
2006-05-19 13:40:00,43.84,43.97,43.8,43.9,23500.0,35.2485,35.353,35.2163,35.2967,23500.0
2006-05-19 13:50:00,43.89,43.94,43.8,43.83,25600.0,35.2887,35.3289,35.2163,35.2404,25600.0
2006-05-19 14:00:00,43.8,44.65,43.69,43.69,161800.0,35.2163,35.8997,35.1278,35.1278,161800.0
2006-05-19 14:10:00,43.72,43.77,43.67,43.7,33900.0,35.152,35.1922,35.1118,35.1359,33900.0
2006-05-19 14:20:00,43.69,43.8,43.69,43.77,21900.0,35.1278,35.2163,35.1278,35.1922,21900.0
2006-05-19 14:30:00,43.77,43.8,43.75,43.77,50300.0,35.1922,35.2163,35.1761,35.1922,50300.0
2006-05-19 14:40:00,43.77,43.85,43.77,43.85,30300.0,35.1922,35.2565,35.1922,35.2565,30300.0
2006-05-19 14:50:00,43.84,43.9,43.81,43.85,32400.0,35.2485,35.2967,35.2243,35.2565,32400.0
2006-05-19 15:00:00,43.85,43.9,43.83,43.85,81700.0,35.2565,35.2967,35.2404,35.2565,81700.0
2006-05-19 15:10:00,43.84,43.9,43.81,43.89,47400.0,35.2485,35.2967,35.2243,35.2887,47400.0
2006-05-19 15:20:00,43.9,43.91,43.8,43.89,53100.0,35.2967,35.3047,35.2163,35.2887,53100.0
2006-05-19 15:30:00,43.89,43.91,43.84,43.91,33300.0,35.2887,35.3047,35.2485,35.3047,33300.0
2006-05-19 15:40:00,43.91,44.19,43.9,44.17,95500.0,35.3047,35.5299,35.2967,35.5138,95500.0
2006-05-19 15:50:00,44.18,44.18,44.09,44.1,94900.0,35.5218,35.5218,35.4495,35.4575,94900.0
2006-05-22 09:30:00,43.6,43.82,43.55,43.75,46800.0,35.0555,35.2324,35.0153,35.1761,46800.0
2006-05-22 09:40:00,43.76,43.83,43.65,43.81,25900.0,35.1841,35.2404,35.0957,35.2243,25900.0
2006-05-22 09:50:00,43.82,44.0,43.73,43.94,65100.0,35.2324,35.3771,35.16,35.3289,65100.0
2006-05-22 10:00:00,43.96,44.24,43.95,44.22,45100.0,35.3449,35.5701,35.3369,35.554,45100.0
2006-05-22 10:10:00,44.19,44.35,44.1,44.26,41300.0,35.5299,35.6585,35.4575,35.5861,41300.0
2006-05-22 10:20:00,44.26,44.49,44.17,44.48,97300.0,35.5861,35.7711,35.5138,35.763,97300.0
2006-05-22 10:30:00,44.48,44.75,44.45,44.6,133100.0,35.763,35.9801,35.7389,35.8595,133100.0
2006-05-22 10:40:00,44.57,44.8,44.56,44.6,71700.0,35.8354,36.0203,35.8274,35.8595,71700.0
2006-05-22 10:50:00,44.6,44.75,44.49,44.5,40600.0,35.8595,35.9801,35.7711,35.7791,40600.0
2006-05-22 11:00:00,44.52,44.52,44.35,44.42,34200.0,35.7952,35.7952,35.6585,35.7148,34200.0
2006-05-22 11:10:00,44.44,44.44,44.25,44.25,66100.0,35.7309,35.7309,35.5781,35.5781,66100.0
2006-05-22 11:20:00,44.24,44.29,44.21,44.29,124900.0,35.5701,35.6103,35.5459,35.6103,124900.0
2006-05-22 11:30:00,44.3,44.45,44.25,44.39,40300.0,35.6183,35.7389,35.5781,35.6907,40300.0
2006-05-22 11:40:00,44.39,44.44,44.34,44.35,64400.0,35.6907,35.7309,35.6505,35.6585,64400.0
2006-05-22 11:50:00,44.35,44.62,44.32,44.52,54800.0,35.6585,35.8756,35.6344,35.7952,54800.0
2006-05-22 12:00:00,44.53,44.64,44.48,44.61,25800.0,35.8032,35.8917,35.763,35.8676,25800.0
2006-05-22 12:10:00,44.61,44.68,44.53,44.68,27900.0,35.8676,35.9238,35.8032,35.9238,27900.0
2006-05-22 12:20:00,44.68,44.72,44.61,44.65,44000.0,35.9238,35.956,35.8676,35.8997,44000.0
2006-05-22 12:30:00,44.65,44.78,44.61,44.69,39100.0,35.8997,36.0042,35.8676,35.9319,39100.0
2006-05-22 12:40:00,44.69,44.74,44.65,44.7,27500.0,35.9319,35.9721,35.8997,35.9399,27500.0
2006-05-22 12:50:00,44.71,44.79,44.66,44.72,72800.0,35.948,36.0123,35.9078,35.956,72800.0
2006-05-22 13:00:00,44.72,44.76,44.65,44.72,57300.0,35.956,35.9882,35.8997,35.956,57300.0
2006-05-22 13:10:00,44.72,44.86,44.71,44.84,47600.0,35.956,36.0686,35.948,36.0525,47600.0
2006-05-22 13:20:00,44.82,44.94,44.82,44.9,40000.0,36.0364,36.1329,36.0364,36.1007,40000.0
2006-05-22 13:30:00,44.9,44.91,44.75,44.83,31200.0,36.1007,36.1088,35.9801,36.0444,31200.0
2006-05-22 13:40:00,44.82,44.9,44.76,44.82,37100.0,36.0364,36.1007,35.9882,36.0364,37100.0
2006-05-22 13:50:00,44.81,44.83,44.8,44.8,26200.0,36.0284,36.0444,36.0203,36.0203,26200.0
2006-05-22 14:00:00,44.8,44.8,44.67,44.78,75100.0,36.0203,36.0203,35.9158,36.0042,75100.0
2006-05-22 14:10:00,44.76,44.94,44.76,44.9,51200.0,35.9882,36.1329,35.9882,36.1007,51200.0
2006-05-22 14:20:00,44.9,45.0,44.75,44.96,77400.0,36.1007,36.1811,35.9801,36.149,77400.0
2006-05-22 14:30:00,44.96,45.0,44.9,44.91,127700.0,36.149,36.1811,36.1007,36.1088,127700.0
2006-05-22 14:40:00,44.91,44.92,44.81,44.9,59500.0,36.1088,36.1168,36.0284,36.1007,59500.0
2006-05-22 14:50:00,44.91,44.93,44.85,44.9,57700.0,36.1088,36.1248,36.0605,36.1007,57700.0
2006-05-22 15:00:00,44.91,45.15,44.87,45.12,123500.0,36.1088,36.3017,36.0766,36.2776,123500.0
2006-05-22 15:10:00,45.09,45.12,44.96,44.97,52100.0,36.2535,36.2776,36.149,36.157,52100.0
2006-05-22 15:20:00,44.99,45.19,44.99,45.15,52000.0,36.1731,36.3339,36.1731,36.3017,52000.0
2006-05-22 15:30:00,45.16,45.16,45.01,45.01,47000.0,36.3098,36.3098,36.1892,36.1892,47000.0
2006-05-22 15:40:00,45.03,45.09,44.84,45.01,75600.0,36.2052,36.2535,36.0525,36.1892,75600.0
2006-05-22 15:50:00,45.03,45.04,44.95,44.98,83600.0,36.2052,36.2133,36.1409,36.165,83600.0
2006-05-23 09:30:00,45.0,45.0,44.65,44.84,59400.0,36.1811,36.1811,35.8997,36.0525,59400.0
2006-05-23 09:40:00,44.78,45.02,44.72,44.74,38200.0,36.0042,36.1972,35.956,35.9721,38200.0
2006-05-23 09:50:00,44.76,44.76,44.52,44.59,44500.0,35.9882,35.9882,35.7952,35.8515,44500.0
2006-05-23 10:00:00,44.6,44.62,44.35,44.42,34700.0,35.8595,35.8756,35.6585,35.7148,34700.0
2006-05-23 10:10:00,44.43,44.43,44.19,44.26,141700.0,35.7228,35.7228,35.5299,35.5861,141700.0
2006-05-23 10:20:00,44.27,44.38,44.2,44.38,37500.0,35.5942,35.6826,35.5379,35.6826,37500.0
2006-05-23 10:30:00,44.34,44.34,44.21,44.21,38700.0,35.6505,35.6505,35.5459,35.5459,38700.0
2006-05-23 10:40:00,44.21,44.26,44.2,44.26,36600.0,35.5459,35.5861,35.5379,35.5861,36600.0
2006-05-23 10:50:00,44.25,44.28,44.21,44.23,24700.0,35.5781,35.6022,35.5459,35.562,24700.0
2006-05-23 11:00:00,44.24,44.28,44.1,44.1,57600.0,35.5701,35.6022,35.4575,35.4575,57600.0
2006-05-23 11:10:00,44.1,44.29,44.07,44.27,35700.0,35.4575,35.6103,35.4334,35.5942,35700.0
2006-05-23 11:20:00,44.26,44.39,44.25,44.35,28500.0,35.5861,35.6907,35.5781,35.6585,28500.0
2006-05-23 11:30:00,44.34,44.41,44.34,44.39,23000.0,35.6505,35.7067,35.6505,35.6907,23000.0
2006-05-23 11:40:00,44.38,44.4,44.35,44.35,24300.0,35.6826,35.6987,35.6585,35.6585,24300.0
2006-05-23 11:50:00,44.35,44.4,44.32,44.32,22900.0,35.6585,35.6987,35.6344,35.6344,22900.0
2006-05-23 12:00:00,44.33,44.38,44.27,44.35,29800.0,35.6424,35.6826,35.5942,35.6585,29800.0
2006-05-23 12:10:00,44.36,44.38,44.33,44.34,18400.0,35.6665,35.6826,35.6424,35.6505,18400.0
2006-05-23 12:20:00,44.33,44.34,44.2,44.23,22800.0,35.6424,35.6505,35.5379,35.562,22800.0
2006-05-23 12:30:00,44.23,44.26,44.21,44.24,19700.0,35.562,35.5861,35.5459,35.5701,19700.0
2006-05-23 12:40:00,44.24,44.25,44.19,44.19,10500.0,35.5701,35.5781,35.5299,35.5299,10500.0
2006-05-23 12:50:00,44.21,44.22,44.15,44.16,12900.0,35.5459,35.554,35.4977,35.5057,12900.0
2006-05-23 13:00:00,44.18,44.3,44.17,44.25,34400.0,35.5218,35.6183,35.5138,35.5781,34400.0
2006-05-23 13:10:00,44.26,44.38,44.26,44.38,31300.0,35.5861,35.6826,35.5861,35.6826,31300.0
2006-05-23 13:20:00,44.38,44.42,44.38,44.4,8700.0,35.6826,35.7148,35.6826,35.6987,8700.0
2006-05-23 13:30:00,44.39,44.48,44.39,44.46,15100.0,35.6907,35.763,35.6907,35.7469,15100.0
2006-05-23 13:40:00,44.45,44.46,44.41,44.43,8500.0,35.7389,35.7469,35.7067,35.7228,8500.0
2006-05-23 13:50:00,44.43,44.43,44.31,44.31,11900.0,35.7228,35.7228,35.6263,35.6263,11900.0
2006-05-23 14:00:00,44.28,44.34,44.27,44.31,27800.0,35.6022,35.6505,35.5942,35.6263,27800.0
2006-05-23 14:10:00,44.31,44.32,44.25,44.25,21100.0,35.6263,35.6344,35.5781,35.5781,21100.0
2006-05-23 14:20:00,44.25,44.25,44.18,44.23,41700.0,35.5781,35.5781,35.5218,35.562,41700.0
2006-05-23 14:30:00,44.24,44.38,44.23,44.37,53500.0,35.5701,35.6826,35.562,35.6746,53500.0
2006-05-23 14:40:00,44.37,44.47,44.37,44.42,35100.0,35.6746,35.755,35.6746,35.7148,35100.0
2006-05-23 14:50:00,44.42,44.42,44.29,44.36,47000.0,35.7148,35.7148,35.6103,35.6665,47000.0
2006-05-23 15:00:00,44.35,44.35,44.19,44.26,70200.0,35.6585,35.6585,35.5299,35.5861,70200.0
2006-05-23 15:10:00,44.26,44.44,44.25,44.42,43400.0,35.5861,35.7309,35.5781,35.7148,43400.0
2006-05-23 15:20:00,44.44,44.46,44.33,44.34,27000.0,35.7309,35.7469,35.6424,35.6505,27000.0
2006-05-23 15:30:00,44.34,44.45,44.3,44.42,40200.0,35.6505,35.7389,35.6183,35.7148,40200.0
2006-05-23 15:40:00,44.42,44.42,44.22,44.34,103700.0,35.7148,35.7148,35.554,35.6505,103700.0
2006-05-23 15:50:00,44.33,44.45,44.33,44.33,134300.0,35.6424,35.7389,35.6424,35.6424,134300.0
2006-05-24 09:30:00,44.3,44.3,44.02,44.08,47700.0,35.6183,35.6183,35.3932,35.4414,47700.0
2006-05-24 09:40:00,44.07,44.11,43.82,44.02,64000.0,35.4334,35.4655,35.2324,35.3932,64000.0
2006-05-24 09:50:00,44.02,44.05,43.8,43.86,40700.0,35.3932,35.4173,35.2163,35.2645,40700.0
2006-05-24 10:00:00,43.82,44.12,43.81,44.0,46800.0,35.2324,35.4736,35.2243,35.3771,46800.0
2006-05-24 10:10:00,44.01,44.11,43.97,44.0,28800.0,35.3851,35.4655,35.353,35.3771,28800.0
2006-05-24 10:20:00,43.99,44.09,43.94,44.06,30200.0,35.3691,35.4495,35.3289,35.4253,30200.0
2006-05-24 10:30:00,44.09,44.22,44.06,44.18,24400.0,35.4495,35.554,35.4253,35.5218,24400.0
2006-05-24 10:40:00,44.16,44.16,43.96,44.0,21400.0,35.5057,35.5057,35.3449,35.3771,21400.0
2006-05-24 10:50:00,43.96,44.04,43.82,43.88,33700.0,35.3449,35.4093,35.2324,35.2806,33700.0
2006-05-24 11:00:00,43.89,43.95,43.87,43.93,26700.0,35.2887,35.3369,35.2726,35.3208,26700.0
2006-05-24 11:10:00,43.93,44.0,43.85,43.86,20400.0,35.3208,35.3771,35.2565,35.2645,20400.0
2006-05-24 11:20:00,43.85,43.96,43.79,43.9,29400.0,35.2565,35.3449,35.2083,35.2967,29400.0
2006-05-24 11:30:00,43.91,43.93,43.76,43.8,23400.0,35.3047,35.3208,35.1841,35.2163,23400.0
2006-05-24 11:40:00,43.79,43.88,43.78,43.78,31900.0,35.2083,35.2806,35.2002,35.2002,31900.0
2006-05-24 11:50:00,43.78,44.0,43.71,43.99,47400.0,35.2002,35.3771,35.1439,35.3691,47400.0
2006-05-24 12:00:00,44.0,44.06,43.94,43.94,16700.0,35.3771,35.4253,35.3289,35.3289,16700.0
2006-05-24 12:10:00,43.96,43.97,43.88,43.93,16500.0,35.3449,35.353,35.2806,35.3208,16500.0
2006-05-24 12:20:00,43.93,43.93,43.71,43.76,45200.0,35.3208,35.3208,35.1439,35.1841,45200.0
2006-05-24 12:30:00,43.76,43.76,43.7,43.72,16500.0,35.1841,35.1841,35.1359,35.152,16500.0
2006-05-24 12:40:00,43.71,43.71,43.5,43.55,32500.0,35.1439,35.1439,34.9751,35.0153,32500.0
2006-05-24 12:50:00,43.56,43.66,43.46,43.47,35000.0,35.0233,35.1037,34.9429,34.951,35000.0
2006-05-24 13:00:00,43.47,43.61,43.41,43.54,26200.0,34.951,35.0635,34.9027,35.0072,26200.0
2006-05-24 13:10:00,43.54,43.58,43.42,43.48,24500.0,35.0072,35.0394,34.9108,34.959,24500.0
2006-05-24 13:20:00,43.48,43.6,43.45,43.5,27700.0,34.959,35.0555,34.9349,34.9751,27700.0
2006-05-24 13:30:00,43.51,43.63,43.44,43.6,24600.0,34.9831,35.0796,34.9268,35.0555,24600.0
2006-05-24 13:40:00,43.6,43.7,43.52,43.63,23900.0,35.0555,35.1359,34.9912,35.0796,23900.0
2006-05-24 13:50:00,43.63,43.82,43.63,43.82,29500.0,35.0796,35.2324,35.0796,35.2324,29500.0
2006-05-24 14:00:00,43.81,43.86,43.62,43.67,20000.0,35.2243,35.2645,35.0716,35.1118,20000.0
2006-05-24 14:10:00,43.68,43.8,43.66,43.77,21300.0,35.1198,35.2163,35.1037,35.1922,21300.0
2006-05-24 14:20:00,43.77,43.77,43.55,43.59,16600.0,35.1922,35.1922,35.0153,35.0474,16600.0
2006-05-24 14:30:00,43.59,43.71,43.55,43.71,40800.0,35.0474,35.1439,35.0153,35.1439,40800.0
2006-05-24 14:40:00,43.7,43.96,43.7,43.92,29600.0,35.1359,35.3449,35.1359,35.3128,29600.0
2006-05-24 14:50:00,43.9,43.94,43.75,43.9,41200.0,35.2967,35.3289,35.1761,35.2967,41200.0
2006-05-24 15:00:00,43.91,43.99,43.88,43.88,35600.0,35.3047,35.3691,35.2806,35.2806,35600.0
2006-05-24 15:10:00,43.88,43.95,43.8,43.84,41900.0,35.2806,35.3369,35.2163,35.2485,41900.0
2006-05-24 15:20:00,43.86,43.94,43.81,43.94,41400.0,35.2645,35.3289,35.2243,35.3289,41400.0
2006-05-24 15:30:00,43.93,44.25,43.92,44.25,67500.0,35.3208,35.5781,35.3128,35.5781,67500.0
2006-05-24 15:40:00,44.24,44.39,44.23,44.32,70200.0,35.5701,35.6907,35.562,35.6344,70200.0
2006-05-24 15:50:00,44.32,44.33,44.21,44.21,94100.0,35.6344,35.6424,35.5459,35.5459,94100.0
2006-05-25 09:30:00,44.41,44.41,44.13,44.39,26400.0,35.7067,35.7067,35.4816,35.6907,26400.0
2006-05-25 09:40:00,44.38,44.71,44.32,44.63,51400.0,35.6826,35.948,35.6344,35.8836,51400.0
2006-05-25 09:50:00,44.62,44.67,44.42,44.61,85300.0,35.8756,35.9158,35.7148,35.8676,85300.0
2006-05-25 10:00:00,44.63,44.63,44.41,44.51,27900.0,35.8836,35.8836,35.7067,35.7871,27900.0
2006-05-25 10:10:00,44.5,44.55,44.46,44.54,42500.0,35.7791,35.8193,35.7469,35.8113,42500.0
2006-05-25 10:20:00,44.55,44.58,44.42,44.57,36600.0,35.8193,35.8434,35.7148,35.8354,36600.0
2006-05-25 10:30:00,44.57,44.58,44.51,44.53,31200.0,35.8354,35.8434,35.7871,35.8032,31200.0
2006-05-25 10:40:00,44.53,44.58,44.5,44.57,29500.0,35.8032,35.8434,35.7791,35.8354,29500.0
2006-05-25 10:50:00,44.57,44.61,44.52,44.6,23100.0,35.8354,35.8676,35.7952,35.8595,23100.0
2006-05-25 11:00:00,44.6,44.64,44.56,44.61,20200.0,35.8595,35.8917,35.8274,35.8676,20200.0
2006-05-25 11:10:00,44.63,44.69,44.59,44.69,52300.0,35.8836,35.9319,35.8515,35.9319,52300.0
2006-05-25 11:20:00,44.68,44.81,44.66,44.69,102800.0,35.9238,36.0284,35.9078,35.9319,102800.0
2006-05-25 11:30:00,44.67,44.69,44.59,44.61,23500.0,35.9158,35.9319,35.8515,35.8676,23500.0
2006-05-25 11:40:00,44.61,44.68,44.53,44.61,148300.0,35.8676,35.9238,35.8032,35.8676,148300.0
2006-05-25 11:50:00,44.61,44.63,44.56,44.62,19100.0,35.8676,35.8836,35.8274,35.8756,19100.0
2006-05-25 12:00:00,44.65,44.65,44.5,44.51,53600.0,35.8997,35.8997,35.7791,35.7871,53600.0
2006-05-25 12:10:00,44.52,44.64,44.49,44.53,34800.0,35.7952,35.8917,35.7711,35.8032,34800.0
2006-05-25 12:20:00,44.53,44.61,44.43,44.43,65700.0,35.8032,35.8676,35.7228,35.7228,65700.0
2006-05-25 12:30:00,44.42,44.42,44.26,44.29,23000.0,35.7148,35.7148,35.5861,35.6103,23000.0
2006-05-25 12:40:00,44.28,44.32,44.26,44.28,24800.0,35.6022,35.6344,35.5861,35.6022,24800.0
2006-05-25 12:50:00,44.29,44.35,44.27,44.34,12100.0,35.6103,35.6585,35.5942,35.6505,12100.0
2006-05-25 13:00:00,44.33,44.33,44.21,44.3,15700.0,35.6424,35.6424,35.5459,35.6183,15700.0
2006-05-25 13:10:00,44.28,44.28,44.22,44.26,14500.0,35.6022,35.6022,35.554,35.5861,14500.0
2006-05-25 13:20:00,44.27,44.27,44.2,44.23,24000.0,35.5942,35.5942,35.5379,35.562,24000.0
2006-05-25 13:30:00,44.25,44.29,44.23,44.26,11700.0,35.5781,35.6103,35.562,35.5861,11700.0
2006-05-25 13:40:00,44.26,44.32,44.23,44.27,9700.0,35.5861,35.6344,35.562,35.5942,9700.0
2006-05-25 13:50:00,44.28,44.33,44.2,44.28,25700.0,35.6022,35.6424,35.5379,35.6022,25700.0
2006-05-25 14:00:00,44.32,44.43,44.28,44.39,21500.0,35.6344,35.7228,35.6022,35.6907,21500.0
2006-05-25 14:10:00,44.4,44.55,44.38,44.54,26800.0,35.6987,35.8193,35.6826,35.8113,26800.0
2006-05-25 14:20:00,44.54,44.61,44.47,44.47,33700.0,35.8113,35.8676,35.755,35.755,33700.0
2006-05-25 14:30:00,44.5,44.53,44.47,44.52,20600.0,35.7791,35.8032,35.755,35.7952,20600.0
2006-05-25 14:40:00,44.53,44.56,44.5,44.54,19700.0,35.8032,35.8274,35.7791,35.8113,19700.0
2006-05-25 14:50:00,44.52,44.55,44.48,44.52,20800.0,35.7952,35.8193,35.763,35.7952,20800.0
2006-05-25 15:00:00,44.53,44.57,44.47,44.48,25100.0,35.8032,35.8354,35.755,35.763,25100.0
2006-05-25 15:10:00,44.48,44.56,44.47,44.56,32100.0,35.763,35.8274,35.755,35.8274,32100.0
2006-05-25 15:20:00,44.55,44.64,44.53,44.62,29500.0,35.8193,35.8917,35.8032,35.8756,29500.0
2006-05-25 15:30:00,44.64,44.68,44.58,44.59,31400.0,35.8917,35.9238,35.8434,35.8515,31400.0
2006-05-25 15:40:00,44.58,44.74,44.58,44.65,47300.0,35.8434,35.9721,35.8434,35.8997,47300.0
2006-05-25 15:50:00,44.66,44.85,44.66,44.84,136500.0,35.9078,36.0605,35.9078,36.0525,136500.0
2006-05-26 09:30:00,44.65,44.75,44.4,44.48,82300.0,35.8997,35.9801,35.6987,35.763,82300.0
2006-05-26 09:40:00,44.49,44.74,44.47,44.62,74400.0,35.7711,35.9721,35.755,35.8756,74400.0
2006-05-26 09:50:00,44.61,44.63,44.5,44.59,29600.0,35.8676,35.8836,35.7791,35.8515,29600.0
2006-05-26 10:00:00,44.55,44.6,44.5,44.57,17300.0,35.8193,35.8595,35.7791,35.8354,17300.0
2006-05-26 10:10:00,44.57,44.66,44.55,44.64,12900.0,35.8354,35.9078,35.8193,35.8917,12900.0
2006-05-26 10:20:00,44.61,44.65,44.51,44.59,14900.0,35.8676,35.8997,35.7871,35.8515,14900.0
2006-05-26 10:30:00,44.61,44.61,44.51,44.53,11600.0,35.8676,35.8676,35.7871,35.8032,11600.0
2006-05-26 10:40:00,44.52,44.61,44.5,44.58,28100.0,35.7952,35.8676,35.7791,35.8434,28100.0
2006-05-26 10:50:00,44.58,44.73,44.58,44.73,20600.0,35.8434,35.964,35.8434,35.964,20600.0
2006-05-26 11:00:00,44.73,44.76,44.71,44.74,9800.0,35.964,35.9882,35.948,35.9721,9800.0
2006-05-26 11:10:00,44.74,44.82,44.71,44.82,19700.0,35.9721,36.0364,35.948,36.0364,19700.0
2006-05-26 11:20:00,44.83,44.86,44.81,44.83,14100.0,36.0444,36.0686,36.0284,36.0444,14100.0
2006-05-26 11:30:00,44.83,44.85,44.76,44.77,11900.0,36.0444,36.0605,35.9882,35.9962,11900.0
2006-05-26 11:40:00,44.76,44.79,44.71,44.73,6800.0,35.9882,36.0123,35.948,35.964,6800.0
2006-05-26 11:50:00,44.69,44.71,44.56,44.58,19500.0,35.9319,35.948,35.8274,35.8434,19500.0
2006-05-26 12:00:00,44.57,44.6,44.5,44.53,39400.0,35.8354,35.8595,35.7791,35.8032,39400.0
2006-05-26 12:10:00,44.54,44.56,44.5,44.52,8600.0,35.8113,35.8274,35.7791,35.7952,8600.0
2006-05-26 12:20:00,44.53,44.53,44.5,44.51,7900.0,35.8032,35.8032,35.7791,35.7871,7900.0
2006-05-26 12:30:00,44.52,44.55,44.48,44.52,25300.0,35.7952,35.8193,35.763,35.7952,25300.0
2006-05-26 12:40:00,44.55,44.59,44.55,44.59,6200.0,35.8193,35.8515,35.8193,35.8515,6200.0
2006-05-26 12:50:00,44.58,44.62,44.55,44.59,8500.0,35.8434,35.8756,35.8193,35.8515,8500.0
2006-05-26 13:00:00,44.57,44.59,44.51,44.51,7900.0,35.8354,35.8515,35.7871,35.7871,7900.0
2006-05-26 13:10:00,44.51,44.54,44.49,44.5,15400.0,35.7871,35.8113,35.7711,35.7791,15400.0
2006-05-26 13:20:00,44.5,44.52,44.5,44.5,5800.0,35.7791,35.7952,35.7791,35.7791,5800.0
2006-05-26 13:30:00,44.5,44.53,44.5,44.5,14800.0,35.7791,35.8032,35.7791,35.7791,14800.0
2006-05-26 13:40:00,44.5,44.53,44.45,44.52,33800.0,35.7791,35.8032,35.7389,35.7952,33800.0
2006-05-26 13:50:00,44.51,44.51,44.45,44.45,10200.0,35.7871,35.7871,35.7389,35.7389,10200.0
2006-05-26 14:00:00,44.44,44.46,44.43,44.44,11900.0,35.7309,35.7469,35.7228,35.7309,11900.0
2006-05-26 14:10:00,44.44,44.52,44.44,44.49,26700.0,35.7309,35.7952,35.7309,35.7711,26700.0
2006-05-26 14:20:00,44.49,44.49,44.45,44.47,53000.0,35.7711,35.7711,35.7389,35.755,53000.0
2006-05-26 14:30:00,44.47,44.49,44.45,44.49,11700.0,35.755,35.7711,35.7389,35.7711,11700.0
2006-05-26 14:40:00,44.48,44.49,44.38,44.42,19200.0,35.763,35.7711,35.6826,35.7148,19200.0
2006-05-26 14:50:00,44.44,44.45,44.41,44.44,11100.0,35.7309,35.7389,35.7067,35.7309,11100.0
2006-05-26 15:00:00,44.43,44.49,44.41,44.48,14900.0,35.7228,35.7711,35.7067,35.763,14900.0
2006-05-26 15:10:00,44.47,44.5,44.46,44.48,8000.0,35.755,35.7791,35.7469,35.763,8000.0
2006-05-26 15:20:00,44.48,44.52,44.48,44.51,12700.0,35.763,35.7952,35.763,35.7871,12700.0
2006-05-26 15:30:00,44.51,44.67,44.51,44.65,39400.0,35.7871,35.9158,35.7871,35.8997,39400.0
2006-05-26 15:40:00,44.64,44.78,44.64,44.74,35800.0,35.8917,36.0042,35.8917,35.9721,35800.0
2006-05-26 15:50:00,44.73,44.74,44.66,44.67,44700.0,35.964,35.9721,35.9078,35.9158,44700.0
2006-05-30 09:30:00,44.35,44.38,44.12,44.27,41300.0,35.6585,35.6826,35.4736,35.5942,41300.0
2006-05-30 09:40:00,44.3,44.38,44.25,44.35,56500.0,35.6183,35.6826,35.5781,35.6585,56500.0
2006-05-30 09:50:00,44.34,44.5,44.25,44.5,70400.0,35.6505,35.7791,35.5781,35.7791,70400.0
2006-05-30 10:00:00,44.47,44.52,44.37,44.46,41800.0,35.755,35.7952,35.6746,35.7469,41800.0
2006-05-30 10:10:00,44.43,44.45,44.35,44.35,18000.0,35.7228,35.7389,35.6585,35.6585,18000.0
2006-05-30 10:20:00,44.35,44.35,44.19,44.2,26100.0,35.6585,35.6585,35.5299,35.5379,26100.0
2006-05-30 10:30:00,44.2,44.23,44.14,44.18,21200.0,35.5379,35.562,35.4897,35.5218,21200.0
2006-05-30 10:40:00,44.18,44.3,44.1,44.24,24700.0,35.5218,35.6183,35.4575,35.5701,24700.0
2006-05-30 10:50:00,44.25,44.25,44.14,44.23,16100.0,35.5781,35.5781,35.4897,35.562,16100.0
2006-05-30 11:00:00,44.24,44.27,44.19,44.25,14100.0,35.5701,35.5942,35.5299,35.5781,14100.0
2006-05-30 11:10:00,44.27,44.28,44.06,44.06,33900.0,35.5942,35.6022,35.4253,35.4253,33900.0
2006-05-30 11:20:00,44.05,44.08,43.92,44.07,37600.0,35.4173,35.4414,35.3128,35.4334,37600.0
2006-05-30 11:30:00,44.06,44.25,44.06,44.2,13200.0,35.4253,35.5781,35.4253,35.5379,13200.0
2006-05-30 11:40:00,44.21,44.23,44.18,44.21,8500.0,35.5459,35.562,35.5218,35.5459,8500.0
2006-05-30 11:50:00,44.2,44.22,44.13,44.21,8500.0,35.5379,35.554,35.4816,35.5459,8500.0
2006-05-30 12:00:00,44.21,44.21,44.03,44.05,17300.0,35.5459,35.5459,35.4012,35.4173,17300.0
2006-05-30 12:10:00,44.06,44.08,44.01,44.02,14500.0,35.4253,35.4414,35.3851,35.3932,14500.0
2006-05-30 12:20:00,44.02,44.12,44.01,44.01,14100.0,35.3932,35.4736,35.3851,35.3851,14100.0
2006-05-30 12:30:00,44.01,44.11,44.0,44.11,14800.0,35.3851,35.4655,35.3771,35.4655,14800.0
2006-05-30 12:40:00,44.12,44.13,43.95,44.02,41000.0,35.4736,35.4816,35.3369,35.3932,41000.0
2006-05-30 12:50:00,44.01,44.02,43.93,43.94,18600.0,35.3851,35.3932,35.3208,35.3289,18600.0
2006-05-30 13:00:00,43.93,43.98,43.93,43.96,15500.0,35.3208,35.361,35.3208,35.3449,15500.0
2006-05-30 13:10:00,43.97,43.98,43.88,43.9,23800.0,35.353,35.361,35.2806,35.2967,23800.0
2006-05-30 13:20:00,43.91,44.0,43.91,43.96,19100.0,35.3047,35.3771,35.3047,35.3449,19100.0
2006-05-30 13:30:00,43.96,43.99,43.94,43.94,13400.0,35.3449,35.3691,35.3289,35.3289,13400.0
2006-05-30 13:40:00,43.94,43.96,43.85,43.96,17500.0,35.3289,35.3449,35.2565,35.3449,17500.0
2006-05-30 13:50:00,43.97,44.06,43.94,43.98,21800.0,35.353,35.4253,35.3289,35.361,21800.0
2006-05-30 14:00:00,43.98,43.98,43.9,43.91,10800.0,35.361,35.361,35.2967,35.3047,10800.0
2006-05-30 14:10:00,43.93,43.98,43.93,43.97,27300.0,35.3208,35.361,35.3208,35.353,27300.0
2006-05-30 14:20:00,43.95,44.01,43.9,44.01,21300.0,35.3369,35.3851,35.2967,35.3851,21300.0
2006-05-30 14:30:00,44.0,44.06,43.91,43.97,32500.0,35.3771,35.4253,35.3047,35.353,32500.0
2006-05-30 14:40:00,43.96,43.96,43.88,43.88,20200.0,35.3449,35.3449,35.2806,35.2806,20200.0
2006-05-30 14:50:00,43.9,43.91,43.84,43.86,18200.0,35.2967,35.3047,35.2485,35.2645,18200.0
2006-05-30 15:00:00,43.87,43.88,43.8,43.8,26800.0,35.2726,35.2806,35.2163,35.2163,26800.0
2006-05-30 15:10:00,43.8,43.83,43.74,43.8,26600.0,35.2163,35.2404,35.1681,35.2163,26600.0
2006-05-30 15:20:00,43.79,43.96,43.78,43.95,27000.0,35.2083,35.3449,35.2002,35.3369,27000.0
2006-05-30 15:30:00,43.94,44.03,43.92,44.02,66500.0,35.3289,35.4012,35.3128,35.3932,66500.0
2006-05-30 15:40:00,44.02,44.02,43.86,43.95,37100.0,35.3932,35.3932,35.2645,35.3369,37100.0
2006-05-30 15:50:00,43.95,43.96,43.76,43.81,58500.0,35.3369,35.3449,35.1841,35.2243,58500.0
2006-05-31 09:30:00,44.0,44.15,43.75,43.8,52000.0,35.3771,35.4977,35.1761,35.2163,52000.0
2006-05-31 09:40:00,43.8,43.87,43.7,43.76,28000.0,35.2163,35.2726,35.1359,35.1841,28000.0
2006-05-31 09:50:00,43.76,43.89,43.76,43.84,27100.0,35.1841,35.2887,35.1841,35.2485,27100.0
2006-05-31 10:00:00,43.86,43.91,43.71,43.76,35700.0,35.2645,35.3047,35.1439,35.1841,35700.0
2006-05-31 10:10:00,43.77,43.96,43.75,43.9,66000.0,35.1922,35.3449,35.1761,35.2967,66000.0
2006-05-31 10:20:00,43.92,43.99,43.92,43.99,12400.0,35.3128,35.3691,35.3128,35.3691,12400.0
2006-05-31 10:30:00,43.98,44.18,43.98,44.12,35700.0,35.361,35.5218,35.361,35.4736,35700.0
2006-05-31 10:40:00,44.1,44.11,44.04,44.08,14700.0,35.4575,35.4655,35.4093,35.4414,14700.0
2006-05-31 10:50:00,44.08,44.09,44.0,44.06,18500.0,35.4414,35.4495,35.3771,35.4253,18500.0
2006-05-31 11:00:00,44.07,44.09,44.0,44.02,18700.0,35.4334,35.4495,35.3771,35.3932,18700.0
2006-05-31 11:10:00,44.04,44.05,43.99,44.05,15300.0,35.4093,35.4173,35.3691,35.4173,15300.0
2006-05-31 11:20:00,44.05,44.13,44.01,44.13,19100.0,35.4173,35.4816,35.3851,35.4816,19100.0
2006-05-31 11:30:00,44.13,44.14,44.07,44.13,19700.0,35.4816,35.4897,35.4334,35.4816,19700.0
2006-05-31 11:40:00,44.14,44.14,44.05,44.06,7900.0,35.4897,35.4897,35.4173,35.4253,7900.0
2006-05-31 11:50:00,44.06,44.08,44.0,44.01,11700.0,35.4253,35.4414,35.3771,35.3851,11700.0
2006-05-31 12:00:00,44.02,44.02,43.95,43.97,45200.0,35.3932,35.3932,35.3369,35.353,45200.0
2006-05-31 12:10:00,43.96,43.99,43.95,43.98,9400.0,35.3449,35.3691,35.3369,35.361,9400.0
2006-05-31 12:20:00,43.98,44.02,43.97,43.99,10900.0,35.361,35.3932,35.353,35.3691,10900.0
2006-05-31 12:30:00,43.99,44.05,43.99,44.03,15100.0,35.3691,35.4173,35.3691,35.4012,15100.0
2006-05-31 12:40:00,44.03,44.08,44.01,44.06,9900.0,35.4012,35.4414,35.3851,35.4253,9900.0
2006-05-31 12:50:00,44.06,44.08,44.01,44.01,7700.0,35.4253,35.4414,35.3851,35.3851,7700.0
2006-05-31 13:00:00,44.03,44.03,43.97,43.98,12500.0,35.4012,35.4012,35.353,35.361,12500.0
2006-05-31 13:10:00,43.98,44.0,43.97,44.0,12200.0,35.361,35.3771,35.353,35.3771,12200.0
2006-05-31 13:20:00,43.99,44.02,43.98,43.98,14000.0,35.3691,35.3932,35.361,35.361,14000.0
2006-05-31 13:30:00,43.97,43.99,43.9,43.92,107900.0,35.353,35.3691,35.2967,35.3128,107900.0
2006-05-31 13:40:00,43.91,43.94,43.85,43.88,56300.0,35.3047,35.3289,35.2565,35.2806,56300.0
2006-05-31 13:50:00,43.89,43.94,43.84,43.9,17000.0,35.2887,35.3289,35.2485,35.2967,17000.0
2006-05-31 14:00:00,43.9,43.94,43.74,43.84,36100.0,35.2967,35.3289,35.1681,35.2485,36100.0
2006-05-31 14:10:00,43.86,43.92,43.65,43.82,32100.0,35.2645,35.3128,35.0957,35.2324,32100.0
2006-05-31 14:20:00,43.8,43.91,43.73,43.85,24600.0,35.2163,35.3047,35.16,35.2565,24600.0
2006-05-31 14:30:00,43.83,43.95,43.82,43.95,31200.0,35.2404,35.3369,35.2324,35.3369,31200.0
2006-05-31 14:40:00,43.95,43.96,43.83,43.94,23900.0,35.3369,35.3449,35.2404,35.3289,23900.0
2006-05-31 14:50:00,43.94,44.01,43.88,43.9,110500.0,35.3289,35.3851,35.2806,35.2967,110500.0
2006-05-31 15:00:00,43.91,43.95,43.82,43.82,31700.0,35.3047,35.3369,35.2324,35.2324,31700.0
2006-05-31 15:10:00,43.81,43.95,43.81,43.95,44100.0,35.2243,35.3369,35.2243,35.3369,44100.0
2006-05-31 15:20:00,43.88,43.94,43.82,43.83,50500.0,35.2806,35.3289,35.2324,35.2404,50500.0
2006-05-31 15:30:00,43.83,43.87,43.82,43.82,54200.0,35.2404,35.2726,35.2324,35.2324,54200.0
2006-05-31 15:40:00,43.82,43.97,43.81,43.88,71600.0,35.2324,35.353,35.2243,35.2806,71600.0
2006-05-31 15:50:00,43.9,44.05,43.87,44.01,270300.0,35.2967,35.4173,35.2726,35.3851,270300.0
2006-06-01 09:30:00,44.03,44.19,43.98,44.16,58600.0,35.4012,35.5299,35.361,35.5057,58600.0
2006-06-01 09:40:00,44.15,44.19,44.0,44.17,62500.0,35.4977,35.5299,35.3771,35.5138,62500.0
2006-06-01 09:50:00,44.17,44.26,43.96,44.08,33900.0,35.5138,35.5861,35.3449,35.4414,33900.0
2006-06-01 10:00:00,44.09,44.15,43.89,43.96,29900.0,35.4495,35.4977,35.2887,35.3449,29900.0
2006-06-01 10:10:00,43.94,44.07,43.91,44.07,11100.0,35.3289,35.4334,35.3047,35.4334,11100.0
2006-06-01 10:20:00,44.11,44.15,44.08,44.09,15800.0,35.4655,35.4977,35.4414,35.4495,15800.0
2006-06-01 10:30:00,44.12,44.16,44.04,44.1,14100.0,35.4736,35.5057,35.4093,35.4575,14100.0
2006-06-01 10:40:00,44.08,44.19,44.0,44.1,29900.0,35.4414,35.5299,35.3771,35.4575,29900.0
2006-06-01 10:50:00,44.1,44.18,44.09,44.1,75000.0,35.4575,35.5218,35.4495,35.4575,75000.0
2006-06-01 11:00:00,44.07,44.24,44.06,44.24,28500.0,35.4334,35.5701,35.4253,35.5701,28500.0
2006-06-01 11:10:00,44.24,44.26,44.2,44.23,34100.0,35.5701,35.5861,35.5379,35.562,34100.0
2006-06-01 11:20:00,44.24,44.38,44.23,44.38,12800.0,35.5701,35.6826,35.562,35.6826,12800.0
2006-06-01 11:30:00,44.38,44.43,44.38,44.39,17000.0,35.6826,35.7228,35.6826,35.6907,17000.0
2006-06-01 11:40:00,44.39,44.39,44.27,44.37,27600.0,35.6907,35.6907,35.5942,35.6746,27600.0
2006-06-01 11:50:00,44.35,44.35,44.18,44.2,39700.0,35.6585,35.6585,35.5218,35.5379,39700.0
2006-06-01 12:00:00,44.18,44.22,44.09,44.22,28800.0,35.5218,35.554,35.4495,35.554,28800.0
2006-06-01 12:10:00,44.21,44.21,44.14,44.2,19200.0,35.5459,35.5459,35.4897,35.5379,19200.0
2006-06-01 12:20:00,44.2,44.26,44.2,44.2,10500.0,35.5379,35.5861,35.5379,35.5379,10500.0
2006-06-01 12:30:00,44.22,44.24,44.19,44.23,10400.0,35.554,35.5701,35.5299,35.562,10400.0
2006-06-01 12:40:00,44.25,44.29,44.2,44.29,33000.0,35.5781,35.6103,35.5379,35.6103,33000.0
2006-06-01 12:50:00,44.28,44.32,44.27,44.28,26200.0,35.6022,35.6344,35.5942,35.6022,26200.0
2006-06-01 13:00:00,44.28,44.31,44.28,44.28,21300.0,35.6022,35.6263,35.6022,35.6022,21300.0
2006-06-01 13:10:00,44.27,44.28,44.23,44.27,12900.0,35.5942,35.6022,35.562,35.5942,12900.0
2006-06-01 13:20:00,44.26,44.28,44.16,44.2,35800.0,35.5861,35.6022,35.5057,35.5379,35800.0
2006-06-01 13:30:00,44.2,44.2,44.11,44.13,15300.0,35.5379,35.5379,35.4655,35.4816,15300.0
2006-06-01 13:40:00,44.13,44.18,44.12,44.18,15000.0,35.4816,35.5218,35.4736,35.5218,15000.0
2006-06-01 13:50:00,44.16,44.18,44.09,44.13,15800.0,35.5057,35.5218,35.4495,35.4816,15800.0
2006-06-01 14:00:00,44.13,44.2,44.0,44.07,108000.0,35.4816,35.5379,35.3771,35.4334,108000.0
2006-06-01 14:10:00,44.06,44.22,44.03,44.22,32400.0,35.4253,35.554,35.4012,35.554,32400.0
2006-06-01 14:20:00,44.25,44.26,44.19,44.25,25600.0,35.5781,35.5861,35.5299,35.5781,25600.0
2006-06-01 14:30:00,44.25,44.32,44.1,44.28,40100.0,35.5781,35.6344,35.4575,35.6022,40100.0
2006-06-01 14:40:00,44.28,44.3,44.26,44.28,13700.0,35.6022,35.6183,35.5861,35.6022,13700.0
2006-06-01 14:50:00,44.29,44.3,44.18,44.19,43300.0,35.6103,35.6183,35.5218,35.5299,43300.0
2006-06-01 15:00:00,44.18,44.21,44.14,44.17,20500.0,35.5218,35.5459,35.4897,35.5138,20500.0
2006-06-01 15:10:00,44.17,44.18,44.02,44.14,32800.0,35.5138,35.5218,35.3932,35.4897,32800.0
2006-06-01 15:20:00,44.14,44.22,44.05,44.12,78900.0,35.4897,35.554,35.4173,35.4736,78900.0
2006-06-01 15:30:00,44.12,44.29,44.11,44.28,117000.0,35.4736,35.6103,35.4655,35.6022,117000.0
2006-06-01 15:40:00,44.28,44.4,44.28,44.31,52300.0,35.6022,35.6987,35.6022,35.6263,52300.0
2006-06-01 15:50:00,44.31,44.33,44.28,44.3,77500.0,35.6263,35.6424,35.6022,35.6183,77500.0
2006-06-02 09:30:00,44.4,44.4,44.2,44.31,45200.0,35.6987,35.6987,35.5379,35.6263,45200.0
2006-06-02 09:40:00,44.3,44.33,44.09,44.17,28000.0,35.6183,35.6424,35.4495,35.5138,28000.0
2006-06-02 09:50:00,44.17,44.33,44.12,44.31,40900.0,35.5138,35.6424,35.4736,35.6263,40900.0
2006-06-02 10:00:00,44.29,44.36,44.24,44.31,42800.0,35.6103,35.6665,35.5701,35.6263,42800.0
2006-06-02 10:10:00,44.31,44.35,44.21,44.25,23600.0,35.6263,35.6585,35.5459,35.5781,23600.0
2006-06-02 10:20:00,44.26,44.35,44.2,44.28,18000.0,35.5861,35.6585,35.5379,35.6022,18000.0
2006-06-02 10:30:00,44.33,44.46,44.33,44.45,23700.0,35.6424,35.7469,35.6424,35.7389,23700.0
2006-06-02 10:40:00,44.45,44.6,44.4,44.52,19700.0,35.7389,35.8595,35.6987,35.7952,19700.0
2006-06-02 10:50:00,44.52,44.53,44.43,44.46,14600.0,35.7952,35.8032,35.7228,35.7469,14600.0
2006-06-02 11:00:00,44.47,44.52,44.35,44.42,14000.0,35.755,35.7952,35.6585,35.7148,14000.0
2006-06-02 11:10:00,44.42,44.54,44.39,44.5,13000.0,35.7148,35.8113,35.6907,35.7791,13000.0
2006-06-02 11:20:00,44.5,44.58,44.48,44.49,13100.0,35.7791,35.8434,35.763,35.7711,13100.0
2006-06-02 11:30:00,44.52,44.53,44.44,44.51,14200.0,35.7952,35.8032,35.7309,35.7871,14200.0
2006-06-02 11:40:00,44.51,44.53,44.42,44.45,19200.0,35.7871,35.8032,35.7148,35.7389,19200.0
2006-06-02 11:50:00,44.44,44.44,44.3,44.35,11200.0,35.7309,35.7309,35.6183,35.6585,11200.0
2006-06-02 12:00:00,44.35,44.42,44.3,44.42,12400.0,35.6585,35.7148,35.6183,35.7148,12400.0
2006-06-02 12:10:00,44.45,44.49,44.42,44.48,11600.0,35.7389,35.7711,35.7148,35.763,11600.0
2006-06-02 12:20:00,44.48,44.63,44.48,44.61,20800.0,35.763,35.8836,35.763,35.8676,20800.0
2006-06-02 12:30:00,44.61,44.68,44.6,44.63,13700.0,35.8676,35.9238,35.8595,35.8836,13700.0
2006-06-02 12:40:00,44.65,44.69,44.6,44.61,10700.0,35.8997,35.9319,35.8595,35.8676,10700.0
2006-06-02 12:50:00,44.61,44.62,44.5,44.55,8400.0,35.8676,35.8756,35.7791,35.8193,8400.0
2006-06-02 13:00:00,44.52,44.56,44.49,44.52,9600.0,35.7952,35.8274,35.7711,35.7952,9600.0
2006-06-02 13:10:00,44.55,44.61,44.5,44.58,14200.0,35.8193,35.8676,35.7791,35.8434,14200.0
2006-06-02 13:20:00,44.58,44.63,44.54,44.6,20400.0,35.8434,35.8836,35.8113,35.8595,20400.0
2006-06-02 13:30:00,44.59,44.63,44.5,44.5,9500.0,35.8515,35.8836,35.7791,35.7791,9500.0
2006-06-02 13:40:00,44.49,44.51,44.4,44.41,10600.0,35.7711,35.7871,35.6987,35.7067,10600.0
2006-06-02 13:50:00,44.42,44.49,44.4,44.49,19200.0,35.7148,35.7711,35.6987,35.7711,19200.0
2006-06-02 14:00:00,44.47,44.53,44.46,44.51,11000.0,35.755,35.8032,35.7469,35.7871,11000.0
2006-06-02 14:10:00,44.51,44.55,44.44,44.47,13300.0,35.7871,35.8193,35.7309,35.755,13300.0
2006-06-02 14:20:00,44.47,44.49,44.42,44.48,11000.0,35.755,35.7711,35.7148,35.763,11000.0
2006-06-02 14:30:00,44.49,44.62,44.48,44.59,15400.0,35.7711,35.8756,35.763,35.8515,15400.0
2006-06-02 14:40:00,44.59,44.67,44.59,44.64,16100.0,35.8515,35.9158,35.8515,35.8917,16100.0
2006-06-02 14:50:00,44.66,44.67,44.62,44.64,11200.0,35.9078,35.9158,35.8756,35.8917,11200.0
2006-06-02 15:00:00,44.64,44.66,44.55,44.6,16800.0,35.8917,35.9078,35.8193,35.8595,16800.0
2006-06-02 15:10:00,44.58,44.63,44.57,44.59,11600.0,35.8434,35.8836,35.8354,35.8515,11600.0
2006-06-02 15:20:00,44.58,44.62,44.5,44.54,18100.0,35.8434,35.8756,35.7791,35.8113,18100.0
2006-06-02 15:30:00,44.56,44.66,44.52,44.6,33400.0,35.8274,35.9078,35.7952,35.8595,33400.0
2006-06-02 15:40:00,44.59,44.66,44.57,44.64,42800.0,35.8515,35.9078,35.8354,35.8917,42800.0
2006-06-02 15:50:00,44.63,44.7,44.57,44.63,45300.0,35.8836,35.9399,35.8354,35.8836,45300.0
2006-06-05 09:30:00,44.6,44.64,44.34,44.4,59900.0,35.8595,35.8917,35.6505,35.6987,59900.0
2006-06-05 09:40:00,44.4,44.5,44.3,44.3,19400.0,35.6987,35.7791,35.6183,35.6183,19400.0
2006-06-05 09:50:00,44.3,44.31,44.02,44.12,58000.0,35.6183,35.6263,35.3932,35.4736,58000.0
2006-06-05 10:00:00,44.08,44.09,43.95,44.05,25700.0,35.4414,35.4495,35.3369,35.4173,25700.0
2006-06-05 10:10:00,44.06,44.15,44.06,44.11,19400.0,35.4253,35.4977,35.4253,35.4655,19400.0
2006-06-05 10:20:00,44.09,44.12,44.04,44.07,20000.0,35.4495,35.4736,35.4093,35.4334,20000.0
2006-06-05 10:30:00,44.07,44.19,44.0,44.19,16500.0,35.4334,35.5299,35.3771,35.5299,16500.0
2006-06-05 10:40:00,44.14,44.14,44.03,44.05,17200.0,35.4897,35.4897,35.4012,35.4173,17200.0
2006-06-05 10:50:00,44.07,44.14,44.05,44.07,12500.0,35.4334,35.4897,35.4173,35.4334,12500.0
2006-06-05 11:00:00,44.07,44.12,44.06,44.1,11800.0,35.4334,35.4736,35.4253,35.4575,11800.0
2006-06-05 11:10:00,44.12,44.15,44.09,44.11,12500.0,35.4736,35.4977,35.4495,35.4655,12500.0
2006-06-05 11:20:00,44.1,44.15,44.07,44.12,13800.0,35.4575,35.4977,35.4334,35.4736,13800.0
2006-06-05 11:30:00,44.11,44.15,44.04,44.06,17100.0,35.4655,35.4977,35.4093,35.4253,17100.0
2006-06-05 11:40:00,44.06,44.12,44.06,44.09,16300.0,35.4253,35.4736,35.4253,35.4495,16300.0
2006-06-05 11:50:00,44.09,44.14,44.08,44.14,8800.0,35.4495,35.4897,35.4414,35.4897,8800.0
2006-06-05 12:00:00,44.14,44.2,44.11,44.2,14700.0,35.4897,35.5379,35.4655,35.5379,14700.0
2006-06-05 12:10:00,44.2,44.23,44.15,44.23,10100.0,35.5379,35.562,35.4977,35.562,10100.0
2006-06-05 12:20:00,44.23,44.24,44.17,44.19,12300.0,35.562,35.5701,35.5138,35.5299,12300.0
2006-06-05 12:30:00,44.2,44.26,44.18,44.24,31500.0,35.5379,35.5861,35.5218,35.5701,31500.0
2006-06-05 12:40:00,44.24,44.26,44.22,44.23,9800.0,35.5701,35.5861,35.554,35.562,9800.0
2006-06-05 12:50:00,44.24,44.29,44.2,44.25,12500.0,35.5701,35.6103,35.5379,35.5781,12500.0
2006-06-05 13:00:00,44.27,44.28,44.25,44.27,5700.0,35.5942,35.6022,35.5781,35.5942,5700.0
2006-06-05 13:10:00,44.25,44.27,44.19,44.23,20600.0,35.5781,35.5942,35.5299,35.562,20600.0
2006-06-05 13:20:00,44.2,44.21,44.14,44.18,16700.0,35.5379,35.5459,35.4897,35.5218,16700.0
2006-06-05 13:30:00,44.17,44.2,44.17,44.17,9600.0,35.5138,35.5379,35.5138,35.5138,9600.0
2006-06-05 13:40:00,44.16,44.18,44.08,44.08,11300.0,35.5057,35.5218,35.4414,35.4414,11300.0
2006-06-05 13:50:00,44.08,44.12,44.08,44.08,10300.0,35.4414,35.4736,35.4414,35.4414,10300.0
2006-06-05 14:00:00,44.1,44.1,43.97,43.97,14500.0,35.4575,35.4575,35.353,35.353,14500.0
2006-06-05 14:10:00,43.97,44.05,43.86,43.86,36500.0,35.353,35.4173,35.2645,35.2645,36500.0
2006-06-05 14:20:00,43.86,43.9,43.76,43.9,30900.0,35.2645,35.2967,35.1841,35.2967,30900.0
2006-06-05 14:30:00,43.87,43.87,43.7,43.79,29300.0,35.2726,35.2726,35.1359,35.2083,29300.0
2006-06-05 14:40:00,43.79,43.94,43.73,43.89,19000.0,35.2083,35.3289,35.16,35.2887,19000.0
2006-06-05 14:50:00,43.89,43.9,43.83,43.84,23100.0,35.2887,35.2967,35.2404,35.2485,23100.0
2006-06-05 15:00:00,43.81,43.83,43.72,43.76,26200.0,35.2243,35.2404,35.152,35.1841,26200.0
2006-06-05 15:10:00,43.76,43.81,43.67,43.8,35200.0,35.1841,35.2243,35.1118,35.2163,35200.0
2006-06-05 15:20:00,43.81,43.83,43.75,43.78,24100.0,35.2243,35.2404,35.1761,35.2002,24100.0
2006-06-05 15:30:00,43.77,43.85,43.77,43.81,28500.0,35.1922,35.2565,35.1922,35.2243,28500.0
2006-06-05 15:40:00,43.81,43.81,43.62,43.62,43300.0,35.2243,35.2243,35.0716,35.0716,43300.0
2006-06-05 15:50:00,43.63,43.67,43.59,43.62,227600.0,35.0796,35.1118,35.0474,35.0716,227600.0
2006-06-06 09:30:00,43.58,43.72,43.58,43.64,38900.0,35.0394,35.152,35.0394,35.0876,38900.0
2006-06-06 09:40:00,43.64,43.82,43.51,43.55,30800.0,35.0876,35.2324,34.9831,35.0153,30800.0
2006-06-06 09:50:00,43.55,43.67,43.42,43.51,44100.0,35.0153,35.1118,34.9108,34.9831,44100.0
2006-06-06 10:00:00,43.51,43.85,43.45,43.68,30700.0,34.9831,35.2565,34.9349,35.1198,30700.0
2006-06-06 10:10:00,43.68,43.83,43.59,43.64,72500.0,35.1198,35.2404,35.0474,35.0876,72500.0
2006-06-06 10:20:00,43.63,43.69,43.57,43.66,36700.0,35.0796,35.1278,35.0314,35.1037,36700.0
2006-06-06 10:30:00,43.64,43.74,43.53,43.53,28600.0,35.0876,35.1681,34.9992,34.9992,28600.0
2006-06-06 10:40:00,43.56,43.58,43.33,43.33,75100.0,35.0233,35.0394,34.8384,34.8384,75100.0
2006-06-06 10:50:00,43.36,43.38,43.16,43.38,95300.0,34.8625,34.8786,34.7017,34.8786,95300.0
2006-06-06 11:00:00,43.38,43.43,43.3,43.38,17500.0,34.8786,34.9188,34.8143,34.8786,17500.0
2006-06-06 11:10:00,43.41,43.42,43.26,43.42,21100.0,34.9027,34.9108,34.7821,34.9108,21100.0
2006-06-06 11:20:00,43.42,43.49,43.39,43.39,12300.0,34.9108,34.967,34.8866,34.8866,12300.0
2006-06-06 11:30:00,43.38,43.47,43.3,43.3,8200.0,34.8786,34.951,34.8143,34.8143,8200.0
2006-06-06 11:40:00,43.31,43.37,43.24,43.28,28900.0,34.8223,34.8706,34.766,34.7982,28900.0
2006-06-06 11:50:00,43.28,43.33,43.23,43.27,10900.0,34.7982,34.8384,34.758,34.7902,10900.0
2006-06-06 12:00:00,43.26,43.34,43.21,43.22,22400.0,34.7821,34.8464,34.7419,34.75,22400.0
2006-06-06 12:10:00,43.21,43.37,43.2,43.34,28100.0,34.7419,34.8706,34.7339,34.8464,28100.0
2006-06-06 12:20:00,43.33,43.37,43.26,43.26,12600.0,34.8384,34.8706,34.7821,34.7821,12600.0
2006-06-06 12:30:00,43.29,43.42,43.26,43.41,14900.0,34.8062,34.9108,34.7821,34.9027,14900.0
2006-06-06 12:40:00,43.41,43.54,43.38,43.45,27600.0,34.9027,35.0072,34.8786,34.9349,27600.0
2006-06-06 12:50:00,43.42,43.56,43.42,43.54,16300.0,34.9108,35.0233,34.9108,35.0072,16300.0
2006-06-06 13:00:00,43.55,43.55,43.42,43.5,21100.0,35.0153,35.0153,34.9108,34.9751,21100.0
2006-06-06 13:10:00,43.5,43.5,43.43,43.45,10800.0,34.9751,34.9751,34.9188,34.9349,10800.0
2006-06-06 13:20:00,43.44,43.59,43.44,43.45,26400.0,34.9268,35.0474,34.9268,34.9349,26400.0
2006-06-06 13:30:00,43.48,43.57,43.48,43.56,19800.0,34.959,35.0314,34.959,35.0233,19800.0
2006-06-06 13:40:00,43.56,43.57,43.38,43.38,30900.0,35.0233,35.0314,34.8786,34.8786,30900.0
2006-06-06 13:50:00,43.39,43.48,43.37,43.46,21500.0,34.8866,34.959,34.8706,34.9429,21500.0
2006-06-06 14:00:00,43.46,43.48,43.41,43.43,14000.0,34.9429,34.959,34.9027,34.9188,14000.0
2006-06-06 14:10:00,43.43,43.51,43.37,43.47,30100.0,34.9188,34.9831,34.8706,34.951,30100.0
2006-06-06 14:20:00,43.49,43.56,43.43,43.56,13200.0,34.967,35.0233,34.9188,35.0233,13200.0
2006-06-06 14:30:00,43.56,43.64,43.5,43.54,22800.0,35.0233,35.0876,34.9751,35.0072,22800.0
2006-06-06 14:40:00,43.53,43.55,43.38,43.4,13700.0,34.9992,35.0153,34.8786,34.8947,13700.0
2006-06-06 14:50:00,43.41,43.44,43.35,43.35,11300.0,34.9027,34.9268,34.8545,34.8545,11300.0
2006-06-06 15:00:00,43.37,43.51,43.37,43.45,18500.0,34.8706,34.9831,34.8706,34.9349,18500.0
2006-06-06 15:10:00,43.46,43.48,43.36,43.36,21600.0,34.9429,34.959,34.8625,34.8625,21600.0
2006-06-06 15:20:00,43.36,43.43,43.34,43.41,13600.0,34.8625,34.9188,34.8464,34.9027,13600.0
2006-06-06 15:30:00,43.43,43.59,43.36,43.52,41500.0,34.9188,35.0474,34.8625,34.9912,41500.0
2006-06-06 15:40:00,43.53,43.65,43.51,43.56,35900.0,34.9992,35.0957,34.9831,35.0233,35900.0
2006-06-06 15:50:00,43.53,43.66,43.5,43.64,47300.0,34.9992,35.1037,34.9751,35.0876,47300.0
2006-06-07 09:30:00,43.75,43.9,43.59,43.75,64500.0,35.1761,35.2967,35.0474,35.1761,64500.0
2006-06-07 09:40:00,43.76,43.9,43.63,43.71,28600.0,35.1841,35.2967,35.0796,35.1439,28600.0
2006-06-07 09:50:00,43.71,43.74,43.58,43.67,18000.0,35.1439,35.1681,35.0394,35.1118,18000.0
2006-06-07 10:00:00,43.67,43.88,43.66,43.73,30700.0,35.1118,35.2806,35.1037,35.16,30700.0
2006-06-07 10:10:00,43.74,44.02,43.74,44.0,15500.0,35.1681,35.3932,35.1681,35.3771,15500.0
2006-06-07 10:20:00,44.01,44.07,43.94,44.06,22100.0,35.3851,35.4334,35.3289,35.4253,22100.0
2006-06-07 10:30:00,44.06,44.14,44.02,44.06,23100.0,35.4253,35.4897,35.3932,35.4253,23100.0
2006-06-07 10:40:00,44.05,44.15,44.0,44.05,21600.0,35.4173,35.4977,35.3771,35.4173,21600.0
2006-06-07 10:50:00,44.03,44.12,43.99,44.12,11600.0,35.4012,35.4736,35.3691,35.4736,11600.0
2006-06-07 11:00:00,44.09,44.14,44.07,44.1,16900.0,35.4495,35.4897,35.4334,35.4575,16900.0
2006-06-07 11:10:00,44.08,44.15,44.08,44.1,13700.0,35.4414,35.4977,35.4414,35.4575,13700.0
2006-06-07 11:20:00,44.11,44.16,44.07,44.11,13900.0,35.4655,35.5057,35.4334,35.4655,13900.0
2006-06-07 11:30:00,44.09,44.2,44.07,44.2,15100.0,35.4495,35.5379,35.4334,35.5379,15100.0
2006-06-07 11:40:00,44.2,44.27,44.16,44.22,16600.0,35.5379,35.5942,35.5057,35.554,16600.0
2006-06-07 11:50:00,44.21,44.34,44.19,44.32,15700.0,35.5459,35.6505,35.5299,35.6344,15700.0
2006-06-07 12:00:00,44.32,44.34,44.29,44.3,18900.0,35.6344,35.6505,35.6103,35.6183,18900.0
2006-06-07 12:10:00,44.31,44.31,44.21,44.21,11200.0,35.6263,35.6263,35.5459,35.5459,11200.0
2006-06-07 12:20:00,44.18,44.23,44.18,44.18,20500.0,35.5218,35.562,35.5218,35.5218,20500.0
2006-06-07 12:30:00,44.18,44.19,44.13,44.14,12900.0,35.5218,35.5299,35.4816,35.4897,12900.0
2006-06-07 12:40:00,44.18,44.26,44.17,44.19,12000.0,35.5218,35.5861,35.5138,35.5299,12000.0
2006-06-07 12:50:00,44.17,44.23,44.12,44.16,17000.0,35.5138,35.562,35.4736,35.5057,17000.0
2006-06-07 13:00:00,44.14,44.23,44.13,44.22,20200.0,35.4897,35.562,35.4816,35.554,20200.0
2006-06-07 13:10:00,44.19,44.27,44.17,44.24,22900.0,35.5299,35.5942,35.5138,35.5701,22900.0
2006-06-07 13:20:00,44.22,44.29,44.2,44.29,22200.0,35.554,35.6103,35.5379,35.6103,22200.0
2006-06-07 13:30:00,44.29,44.29,44.14,44.17,18000.0,35.6103,35.6103,35.4897,35.5138,18000.0
2006-06-07 13:40:00,44.18,44.19,44.1,44.14,13300.0,35.5218,35.5299,35.4575,35.4897,13300.0
2006-06-07 13:50:00,44.13,44.24,44.12,44.19,14100.0,35.4816,35.5701,35.4736,35.5299,14100.0
2006-06-07 14:00:00,44.21,44.23,44.1,44.1,21100.0,35.5459,35.562,35.4575,35.4575,21100.0
2006-06-07 14:10:00,44.13,44.2,44.11,44.11,19600.0,35.4816,35.5379,35.4655,35.4655,19600.0
2006-06-07 14:20:00,44.11,44.31,44.08,44.3,20000.0,35.4655,35.6263,35.4414,35.6183,20000.0
2006-06-07 14:30:00,44.29,44.35,44.29,44.31,24900.0,35.6103,35.6585,35.6103,35.6263,24900.0
2006-06-07 14:40:00,44.32,44.32,44.17,44.18,25900.0,35.6344,35.6344,35.5138,35.5218,25900.0
2006-06-07 14:50:00,44.18,44.27,44.18,44.25,21000.0,35.5218,35.5942,35.5218,35.5781,21000.0
2006-06-07 15:00:00,44.24,44.35,44.19,44.19,29900.0,35.5701,35.6585,35.5299,35.5299,29900.0
2006-06-07 15:10:00,44.19,44.22,44.08,44.08,38300.0,35.5299,35.554,35.4414,35.4414,38300.0
2006-06-07 15:20:00,44.1,44.21,44.01,44.03,25700.0,35.4575,35.5459,35.3851,35.4012,25700.0
2006-06-07 15:30:00,44.0,44.08,44.0,44.04,18200.0,35.3771,35.4414,35.3771,35.4093,18200.0
2006-06-07 15:40:00,44.04,44.06,43.88,43.95,39000.0,35.4093,35.4253,35.2806,35.3369,39000.0
2006-06-07 15:50:00,43.93,44.01,43.9,43.9,55000.0,35.3208,35.3851,35.2967,35.2967,55000.0
2006-06-08 09:30:00,44.2,44.2,43.79,43.91,63500.0,35.5379,35.5379,35.2083,35.3047,63500.0
2006-06-08 09:40:00,43.9,44.07,43.82,44.02,15600.0,35.2967,35.4334,35.2324,35.3932,15600.0
2006-06-08 09:50:00,44.01,44.01,43.77,43.8,11800.0,35.3851,35.3851,35.1922,35.2163,11800.0
2006-06-08 10:00:00,43.82,44.08,43.82,43.99,10300.0,35.2324,35.4414,35.2324,35.3691,10300.0
2006-06-08 10:10:00,43.99,44.07,43.93,43.98,12300.0,35.3691,35.4334,35.3208,35.361,12300.0
2006-06-08 10:20:00,44.0,44.11,43.96,44.03,8700.0,35.3771,35.4655,35.3449,35.4012,8700.0
2006-06-08 10:30:00,44.02,44.09,43.91,44.01,25700.0,35.3932,35.4495,35.3047,35.3851,25700.0
2006-06-08 10:40:00,44.05,44.11,43.96,44.1,12200.0,35.4173,35.4655,35.3449,35.4575,12200.0
2006-06-08 10:50:00,44.09,44.14,43.96,44.03,18000.0,35.4495,35.4897,35.3449,35.4012,18000.0
2006-06-08 11:00:00,44.02,44.21,44.01,44.08,23100.0,35.3932,35.5459,35.3851,35.4414,23100.0
2006-06-08 11:10:00,44.1,44.14,43.92,43.92,14900.0,35.4575,35.4897,35.3128,35.3128,14900.0
2006-06-08 11:20:00,43.89,43.92,43.75,43.75,34800.0,35.2887,35.3128,35.1761,35.1761,34800.0
2006-06-08 11:30:00,43.77,43.8,43.57,43.76,23800.0,35.1922,35.2163,35.0314,35.1841,23800.0
2006-06-08 11:40:00,43.73,43.75,43.52,43.66,15400.0,35.16,35.1761,34.9912,35.1037,15400.0
2006-06-08 11:50:00,43.67,43.7,43.48,43.63,30900.0,35.1118,35.1359,34.959,35.0796,30900.0
2006-06-08 12:00:00,43.67,43.77,43.58,43.7,13800.0,35.1118,35.1922,35.0394,35.1359,13800.0
2006-06-08 12:10:00,43.69,43.85,43.69,43.76,32500.0,35.1278,35.2565,35.1278,35.1841,32500.0
2006-06-08 12:20:00,43.77,43.81,43.72,43.75,18000.0,35.1922,35.2243,35.152,35.1761,18000.0
2006-06-08 12:30:00,43.76,43.82,43.72,43.82,11000.0,35.1841,35.2324,35.152,35.2324,11000.0
2006-06-08 12:40:00,43.81,43.82,43.66,43.73,17800.0,35.2243,35.2324,35.1037,35.16,17800.0
2006-06-08 12:50:00,43.73,43.78,43.65,43.65,11600.0,35.16,35.2002,35.0957,35.0957,11600.0
2006-06-08 13:00:00,43.62,43.64,43.5,43.52,32200.0,35.0716,35.0876,34.9751,34.9912,32200.0
2006-06-08 13:10:00,43.52,43.62,43.51,43.52,22700.0,34.9912,35.0716,34.9831,34.9912,22700.0
2006-06-08 13:20:00,43.52,43.6,43.5,43.59,18200.0,34.9912,35.0555,34.9751,35.0474,18200.0
2006-06-08 13:30:00,43.59,43.7,43.56,43.67,18000.0,35.0474,35.1359,35.0233,35.1118,18000.0
2006-06-08 13:40:00,43.65,43.74,43.65,43.66,106300.0,35.0957,35.1681,35.0957,35.1037,106300.0
2006-06-08 13:50:00,43.66,43.91,43.61,43.91,38400.0,35.1037,35.3047,35.0635,35.3047,38400.0
2006-06-08 14:00:00,43.92,43.95,43.74,43.75,35800.0,35.3128,35.3369,35.1681,35.1761,35800.0
2006-06-08 14:10:00,43.8,43.88,43.76,43.84,26100.0,35.2163,35.2806,35.1841,35.2485,26100.0
2006-06-08 14:20:00,43.83,43.88,43.71,43.79,31700.0,35.2404,35.2806,35.1439,35.2083,31700.0
2006-06-08 14:30:00,43.8,43.99,43.77,43.94,35800.0,35.2163,35.3691,35.1922,35.3289,35800.0
2006-06-08 14:40:00,43.94,43.98,43.85,43.89,27300.0,35.3289,35.361,35.2565,35.2887,27300.0
2006-06-08 14:50:00,43.89,43.93,43.8,43.84,26800.0,35.2887,35.3208,35.2163,35.2485,26800.0
2006-06-08 15:00:00,43.87,44.03,43.82,44.02,27800.0,35.2726,35.4012,35.2324,35.3932,27800.0
2006-06-08 15:10:00,44.02,44.19,44.02,44.06,34700.0,35.3932,35.5299,35.3932,35.4253,34700.0
2006-06-08 15:20:00,44.06,44.08,44.0,44.04,57500.0,35.4253,35.4414,35.3771,35.4093,57500.0
2006-06-08 15:30:00,44.04,44.24,44.01,44.23,36600.0,35.4093,35.5701,35.3851,35.562,36600.0
2006-06-08 15:40:00,44.2,44.22,44.11,44.2,63500.0,35.5379,35.554,35.4655,35.5379,63500.0
2006-06-08 15:50:00,44.17,44.22,44.14,44.17,57700.0,35.5138,35.554,35.4897,35.5138,57700.0
2006-06-09 09:30:00,44.22,44.25,44.0,44.03,42500.0,35.554,35.5781,35.3771,35.4012,42500.0
2006-06-09 09:40:00,44.03,44.1,43.84,43.97,49300.0,35.4012,35.4575,35.2485,35.353,49300.0
2006-06-09 09:50:00,44.01,44.15,43.98,44.07,41100.0,35.3851,35.4977,35.361,35.4334,41100.0
2006-06-09 10:00:00,44.07,44.13,43.98,44.04,24300.0,35.4334,35.4816,35.361,35.4093,24300.0
2006-06-09 10:10:00,44.06,44.07,43.98,44.0,12600.0,35.4253,35.4334,35.361,35.3771,12600.0
2006-06-09 10:20:00,43.99,44.05,43.88,44.05,32500.0,35.3691,35.4173,35.2806,35.4173,32500.0
2006-06-09 10:30:00,44.05,44.17,44.04,44.12,16500.0,35.4173,35.5138,35.4093,35.4736,16500.0
2006-06-09 10:40:00,44.14,44.2,44.12,44.15,10000.0,35.4897,35.5379,35.4736,35.4977,10000.0
2006-06-09 10:50:00,44.16,44.24,44.11,44.18,16100.0,35.5057,35.5701,35.4655,35.5218,16100.0
2006-06-09 11:00:00,44.15,44.19,44.05,44.16,24300.0,35.4977,35.5299,35.4173,35.5057,24300.0
2006-06-09 11:10:00,44.15,44.17,44.09,44.17,8100.0,35.4977,35.5138,35.4495,35.5138,8100.0
2006-06-09 11:20:00,44.11,44.25,44.11,44.24,14600.0,35.4655,35.5781,35.4655,35.5701,14600.0
2006-06-09 11:30:00,44.24,44.32,44.15,44.19,19500.0,35.5701,35.6344,35.4977,35.5299,19500.0
2006-06-09 11:40:00,44.17,44.18,44.03,44.07,15700.0,35.5138,35.5218,35.4012,35.4334,15700.0
2006-06-09 11:50:00,44.04,44.08,43.94,44.07,23300.0,35.4093,35.4414,35.3289,35.4334,23300.0
2006-06-09 12:00:00,44.02,44.11,43.99,44.11,15600.0,35.3932,35.4655,35.3691,35.4655,15600.0
2006-06-09 12:10:00,44.09,44.1,44.01,44.07,12500.0,35.4495,35.4575,35.3851,35.4334,12500.0
2006-06-09 12:20:00,44.06,44.08,43.94,43.99,7200.0,35.4253,35.4414,35.3289,35.3691,7200.0
2006-06-09 12:30:00,44.0,44.0,43.94,43.96,9900.0,35.3771,35.3771,35.3289,35.3449,9900.0
2006-06-09 12:40:00,43.99,44.02,43.88,43.97,5500.0,35.3691,35.3932,35.2806,35.353,5500.0
2006-06-09 12:50:00,43.94,43.95,43.8,43.81,10900.0,35.3289,35.3369,35.2163,35.2243,10900.0
2006-06-09 13:00:00,43.79,43.83,43.75,43.78,7100.0,35.2083,35.2404,35.1761,35.2002,7100.0
2006-06-09 13:10:00,43.78,43.83,43.67,43.76,20800.0,35.2002,35.2404,35.1118,35.1841,20800.0
2006-06-09 13:20:00,43.74,43.83,43.74,43.83,22900.0,35.1681,35.2404,35.1681,35.2404,22900.0
2006-06-09 13:30:00,43.83,43.89,43.8,43.85,26600.0,35.2404,35.2887,35.2163,35.2565,26600.0
2006-06-09 13:40:00,43.87,43.9,43.8,43.88,12700.0,35.2726,35.2967,35.2163,35.2806,12700.0
2006-06-09 13:50:00,43.87,43.96,43.85,43.93,7900.0,35.2726,35.3449,35.2565,35.3208,7900.0
2006-06-09 14:00:00,43.93,43.99,43.88,43.99,10800.0,35.3208,35.3691,35.2806,35.3691,10800.0
2006-06-09 14:10:00,43.97,44.02,43.93,44.02,13300.0,35.353,35.3932,35.3208,35.3932,13300.0
2006-06-09 14:20:00,44.0,44.11,43.98,44.09,16400.0,35.3771,35.4655,35.361,35.4495,16400.0
2006-06-09 14:30:00,44.07,44.12,44.04,44.04,9800.0,35.4334,35.4736,35.4093,35.4093,9800.0
2006-06-09 14:40:00,44.04,44.16,44.02,44.14,9500.0,35.4093,35.5057,35.3932,35.4897,9500.0
2006-06-09 14:50:00,44.14,44.22,44.11,44.11,12000.0,35.4897,35.554,35.4655,35.4655,12000.0
2006-06-09 15:00:00,44.11,44.11,43.98,44.06,26700.0,35.4655,35.4655,35.361,35.4253,26700.0
2006-06-09 15:10:00,44.07,44.08,44.01,44.06,10600.0,35.4334,35.4414,35.3851,35.4253,10600.0
2006-06-09 15:20:00,44.06,44.1,44.0,44.07,24000.0,35.4253,35.4575,35.3771,35.4334,24000.0
2006-06-09 15:30:00,44.07,44.09,43.98,44.07,19200.0,35.4334,35.4495,35.361,35.4334,19200.0
2006-06-09 15:40:00,44.08,44.18,44.05,44.09,38400.0,35.4414,35.5218,35.4173,35.4495,38400.0
2006-06-09 15:50:00,44.08,44.09,43.88,43.93,48900.0,35.4414,35.4495,35.2806,35.3208,48900.0
2006-06-12 09:30:00,44.1,44.1,43.84,44.02,21700.0,35.4575,35.4575,35.2485,35.3932,21700.0
2006-06-12 09:40:00,44.05,44.15,43.97,44.04,12600.0,35.4173,35.4977,35.353,35.4093,12600.0
2006-06-12 09:50:00,44.04,44.07,43.96,43.97,19900.0,35.4093,35.4334,35.3449,35.353,19900.0
2006-06-12 10:00:00,43.98,43.98,43.85,43.88,14800.0,35.361,35.361,35.2565,35.2806,14800.0
2006-06-12 10:10:00,43.89,43.91,43.81,43.84,12100.0,35.2887,35.3047,35.2243,35.2485,12100.0
2006-06-12 10:20:00,43.82,43.89,43.8,43.84,13900.0,35.2324,35.2887,35.2163,35.2485,13900.0
2006-06-12 10:30:00,43.84,43.86,43.78,43.8,9600.0,35.2485,35.2645,35.2002,35.2163,9600.0
2006-06-12 10:40:00,43.8,43.95,43.8,43.87,11000.0,35.2163,35.3369,35.2163,35.2726,11000.0
2006-06-12 10:50:00,43.84,43.93,43.81,43.91,10600.0,35.2485,35.3208,35.2243,35.3047,10600.0
2006-06-12 11:00:00,43.91,43.92,43.77,43.84,18100.0,35.3047,35.3128,35.1922,35.2485,18100.0
2006-06-12 11:10:00,43.81,43.92,43.8,43.81,10900.0,35.2243,35.3128,35.2163,35.2243,10900.0
2006-06-12 11:20:00,43.83,43.84,43.73,43.84,9100.0,35.2404,35.2485,35.16,35.2485,9100.0
2006-06-12 11:30:00,43.81,43.94,43.78,43.87,18100.0,35.2243,35.3289,35.2002,35.2726,18100.0
2006-06-12 11:40:00,43.88,43.94,43.83,43.94,8900.0,35.2806,35.3289,35.2404,35.3289,8900.0
2006-06-12 11:50:00,43.9,43.99,43.88,43.93,9500.0,35.2967,35.3691,35.2806,35.3208,9500.0
2006-06-12 12:00:00,43.92,43.97,43.85,43.85,7200.0,35.3128,35.353,35.2565,35.2565,7200.0
2006-06-12 12:10:00,43.87,43.88,43.78,43.78,7500.0,35.2726,35.2806,35.2002,35.2002,7500.0
2006-06-12 12:20:00,43.77,43.83,43.73,43.82,20700.0,35.1922,35.2404,35.16,35.2324,20700.0
2006-06-12 12:30:00,43.82,43.88,43.82,43.83,7900.0,35.2324,35.2806,35.2324,35.2404,7900.0
2006-06-12 12:40:00,43.82,43.89,43.82,43.89,4400.0,35.2324,35.2887,35.2324,35.2887,4400.0
2006-06-12 12:50:00,43.89,43.89,43.86,43.86,4100.0,35.2887,35.2887,35.2645,35.2645,4100.0
2006-06-12 13:00:00,43.88,43.98,43.84,43.94,9600.0,35.2806,35.361,35.2485,35.3289,9600.0
2006-06-12 13:10:00,43.97,43.99,43.9,43.92,18100.0,35.353,35.3691,35.2967,35.3128,18100.0
2006-06-12 13:20:00,43.92,44.03,43.91,43.97,9900.0,35.3128,35.4012,35.3047,35.353,9900.0
2006-06-12 13:30:00,43.96,43.97,43.9,43.94,6800.0,35.3449,35.353,35.2967,35.3289,6800.0
2006-06-12 13:40:00,43.94,43.99,43.92,43.93,8300.0,35.3289,35.3691,35.3128,35.3208,8300.0
2006-06-12 13:50:00,43.95,44.0,43.91,44.0,12800.0,35.3369,35.3771,35.3047,35.3771,12800.0
2006-06-12 14:00:00,43.99,44.0,43.86,43.86,9300.0,35.3691,35.3771,35.2645,35.2645,9300.0
2006-06-12 14:10:00,43.86,43.9,43.74,43.76,20800.0,35.2645,35.2967,35.1681,35.1841,20800.0
2006-06-12 14:20:00,43.79,43.83,43.71,43.8,22600.0,35.2083,35.2404,35.1439,35.2163,22600.0
2006-06-12 14:30:00,43.78,43.85,43.77,43.82,20000.0,35.2002,35.2565,35.1922,35.2324,20000.0
2006-06-12 14:40:00,43.82,43.84,43.74,43.84,8000.0,35.2324,35.2485,35.1681,35.2485,8000.0
2006-06-12 14:50:00,43.83,43.86,43.78,43.83,10600.0,35.2404,35.2645,35.2002,35.2404,10600.0
2006-06-12 15:00:00,43.83,43.84,43.75,43.77,15000.0,35.2404,35.2485,35.1761,35.1922,15000.0
2006-06-12 15:10:00,43.77,43.8,43.68,43.68,30500.0,35.1922,35.2163,35.1198,35.1198,30500.0
2006-06-12 15:20:00,43.69,43.74,43.6,43.63,14200.0,35.1278,35.1681,35.0555,35.0796,14200.0
2006-06-12 15:30:00,43.63,43.68,43.55,43.66,39700.0,35.0796,35.1198,35.0153,35.1037,39700.0
2006-06-12 15:40:00,43.66,43.72,43.64,43.69,26700.0,35.1037,35.152,35.0876,35.1278,26700.0
2006-06-12 15:50:00,43.69,43.69,43.6,43.66,82200.0,35.1278,35.1278,35.0555,35.1037,82200.0
2006-06-13 09:30:00,43.49,43.65,43.3,43.52,42600.0,34.967,35.0957,34.8143,34.9912,42600.0
2006-06-13 09:40:00,43.55,43.79,43.55,43.79,40900.0,35.0153,35.2083,35.0153,35.2083,40900.0
2006-06-13 09:50:00,43.78,43.95,43.77,43.82,51100.0,35.2002,35.3369,35.1922,35.2324,51100.0
2006-06-13 10:00:00,43.82,43.88,43.73,43.77,37400.0,35.2324,35.2806,35.16,35.1922,37400.0
2006-06-13 10:10:00,43.79,43.82,43.7,43.77,46600.0,35.2083,35.2324,35.1359,35.1922,46600.0
2006-06-13 10:20:00,43.77,43.83,43.65,43.82,61000.0,35.1922,35.2404,35.0957,35.2324,61000.0
2006-06-13 10:30:00,43.8,43.84,43.72,43.76,38000.0,35.2163,35.2485,35.152,35.1841,38000.0
2006-06-13 10:40:00,43.76,43.86,43.75,43.79,35200.0,35.1841,35.2645,35.1761,35.2083,35200.0
2006-06-13 10:50:00,43.8,43.86,43.75,43.84,29700.0,35.2163,35.2645,35.1761,35.2485,29700.0
2006-06-13 11:00:00,43.85,43.91,43.78,43.8,55100.0,35.2565,35.3047,35.2002,35.2163,55100.0
2006-06-13 11:10:00,43.81,44.06,43.81,44.01,28000.0,35.2243,35.4253,35.2243,35.3851,28000.0
2006-06-13 11:20:00,44.02,44.13,43.95,44.07,28600.0,35.3932,35.4816,35.3369,35.4334,28600.0
2006-06-13 11:30:00,44.08,44.2,44.08,44.13,31700.0,35.4414,35.5379,35.4414,35.4816,31700.0
2006-06-13 11:40:00,44.13,44.26,44.05,44.26,28700.0,35.4816,35.5861,35.4173,35.5861,28700.0
2006-06-13 11:50:00,44.28,44.29,44.15,44.24,28700.0,35.6022,35.6103,35.4977,35.5701,28700.0
2006-06-13 12:00:00,44.26,44.26,44.15,44.19,30000.0,35.5861,35.5861,35.4977,35.5299,30000.0
2006-06-13 12:10:00,44.19,44.19,44.11,44.15,27600.0,35.5299,35.5299,35.4655,35.4977,27600.0
2006-06-13 12:20:00,44.15,44.15,44.1,44.13,257300.0,35.4977,35.4977,35.4575,35.4816,257300.0
2006-06-13 12:30:00,44.1,44.18,44.1,44.15,46600.0,35.4575,35.5218,35.4575,35.4977,46600.0
2006-06-13 12:40:00,44.15,44.17,44.11,44.17,31200.0,35.4977,35.5138,35.4655,35.5138,31200.0
2006-06-13 12:50:00,44.16,44.16,44.04,44.05,32400.0,35.5057,35.5057,35.4093,35.4173,32400.0
2006-06-13 13:00:00,44.06,44.06,44.0,44.01,28000.0,35.4253,35.4253,35.3771,35.3851,28000.0
2006-06-13 13:10:00,44.01,44.11,44.0,44.11,20300.0,35.3851,35.4655,35.3771,35.4655,20300.0
2006-06-13 13:20:00,44.1,44.14,44.07,44.13,82100.0,35.4575,35.4897,35.4334,35.4816,82100.0
2006-06-13 13:30:00,44.12,44.14,44.07,44.12,31700.0,35.4736,35.4897,35.4334,35.4736,31700.0
2006-06-13 13:40:00,44.12,44.15,44.06,44.09,50200.0,35.4736,35.4977,35.4253,35.4495,50200.0
2006-06-13 13:50:00,44.08,44.13,44.05,44.08,14900.0,35.4414,35.4816,35.4173,35.4414,14900.0
2006-06-13 14:00:00,44.1,44.1,44.05,44.09,19300.0,35.4575,35.4575,35.4173,35.4495,19300.0
2006-06-13 14:10:00,44.09,44.1,44.01,44.03,28800.0,35.4495,35.4575,35.3851,35.4012,28800.0
2006-06-13 14:20:00,44.03,44.14,44.0,44.09,21200.0,35.4012,35.4897,35.3771,35.4495,21200.0
2006-06-13 14:30:00,44.08,44.1,43.96,43.98,48400.0,35.4414,35.4575,35.3449,35.361,48400.0
2006-06-13 14:40:00,43.98,44.0,43.89,43.91,24600.0,35.361,35.3771,35.2887,35.3047,24600.0
2006-06-13 14:50:00,43.9,43.96,43.85,43.92,26800.0,35.2967,35.3449,35.2565,35.3128,26800.0
2006-06-13 15:00:00,43.92,43.93,43.82,43.89,56000.0,35.3128,35.3208,35.2324,35.2887,56000.0
2006-06-13 15:10:00,43.87,43.89,43.84,43.87,36000.0,35.2726,35.2887,35.2485,35.2726,36000.0
2006-06-13 15:20:00,43.86,44.0,43.86,43.94,86800.0,35.2645,35.3771,35.2645,35.3289,86800.0
2006-06-13 15:30:00,43.94,44.0,43.91,43.95,28900.0,35.3289,35.3771,35.3047,35.3369,28900.0
2006-06-13 15:40:00,43.94,43.98,43.73,43.76,31900.0,35.3289,35.361,35.16,35.1841,31900.0
2006-06-13 15:50:00,43.75,43.82,43.61,43.65,74700.0,35.1761,35.2324,35.0635,35.0957,74700.0
2006-06-14 09:30:00,43.45,43.67,43.45,43.64,46500.0,34.9349,35.1118,34.9349,35.0876,46500.0
2006-06-14 09:40:00,43.64,43.64,43.42,43.63,25400.0,35.0876,35.0876,34.9108,35.0796,25400.0
2006-06-14 09:50:00,43.64,43.79,43.63,43.79,26300.0,35.0876,35.2083,35.0796,35.2083,26300.0
2006-06-14 10:00:00,43.76,43.83,43.65,43.77,34000.0,35.1841,35.2404,35.0957,35.1922,34000.0
2006-06-14 10:10:00,43.73,43.78,43.6,43.71,34700.0,35.16,35.2002,35.0555,35.1439,34700.0
2006-06-14 10:20:00,43.71,43.8,43.7,43.79,33300.0,35.1439,35.2163,35.1359,35.2083,33300.0
2006-06-14 10:30:00,43.8,43.89,43.75,43.76,39400.0,35.2163,35.2887,35.1761,35.1841,39400.0
2006-06-14 10:40:00,43.76,43.82,43.69,43.8,25600.0,35.1841,35.2324,35.1278,35.2163,25600.0
2006-06-14 10:50:00,43.8,43.83,43.59,43.62,16100.0,35.2163,35.2404,35.0474,35.0716,16100.0
2006-06-14 11:00:00,43.62,43.66,43.59,43.62,28500.0,35.0716,35.1037,35.0474,35.0716,28500.0
2006-06-14 11:10:00,43.63,43.83,43.63,43.82,19100.0,35.0796,35.2404,35.0796,35.2324,19100.0
2006-06-14 11:20:00,43.81,43.83,43.72,43.75,17600.0,35.2243,35.2404,35.152,35.1761,17600.0
2006-06-14 11:30:00,43.75,43.86,43.75,43.81,19500.0,35.1761,35.2645,35.1761,35.2243,19500.0
2006-06-14 11:40:00,43.82,43.94,43.8,43.9,17700.0,35.2324,35.3289,35.2163,35.2967,17700.0
2006-06-14 11:50:00,43.89,43.93,43.82,43.87,21400.0,35.2887,35.3208,35.2324,35.2726,21400.0
2006-06-14 12:00:00,43.87,43.89,43.8,43.88,21600.0,35.2726,35.2887,35.2163,35.2806,21600.0
2006-06-14 12:10:00,43.88,43.97,43.88,43.9,64900.0,35.2806,35.353,35.2806,35.2967,64900.0
2006-06-14 12:20:00,43.92,43.92,43.86,43.86,46700.0,35.3128,35.3128,35.2645,35.2645,46700.0
2006-06-14 12:30:00,43.87,43.88,43.78,43.78,18500.0,35.2726,35.2806,35.2002,35.2002,18500.0
2006-06-14 12:40:00,43.78,43.82,43.76,43.78,72400.0,35.2002,35.2324,35.1841,35.2002,72400.0
2006-06-14 12:50:00,43.79,43.82,43.76,43.82,33300.0,35.2083,35.2324,35.1841,35.2324,33300.0
2006-06-14 13:00:00,43.82,43.83,43.74,43.74,28300.0,35.2324,35.2404,35.1681,35.1681,28300.0
2006-06-14 13:10:00,43.74,43.77,43.7,43.72,20700.0,35.1681,35.1922,35.1359,35.152,20700.0
2006-06-14 13:20:00,43.71,43.88,43.7,43.88,18500.0,35.1439,35.2806,35.1359,35.2806,18500.0
2006-06-14 13:30:00,43.88,43.88,43.74,43.76,14300.0,35.2806,35.2806,35.1681,35.1841,14300.0
2006-06-14 13:40:00,43.73,43.95,43.73,43.92,18300.0,35.16,35.3369,35.16,35.3128,18300.0
2006-06-14 13:50:00,43.9,43.98,43.89,43.98,26300.0,35.2967,35.361,35.2887,35.361,26300.0
2006-06-14 14:00:00,44.0,44.12,43.9,44.11,37900.0,35.3771,35.4736,35.2967,35.4655,37900.0
2006-06-14 14:10:00,44.14,44.17,43.98,44.03,41500.0,35.4897,35.5138,35.361,35.4012,41500.0
2006-06-14 14:20:00,44.02,44.06,44.0,44.02,12400.0,35.3932,35.4253,35.3771,35.3932,12400.0
2006-06-14 14:30:00,44.04,44.07,44.0,44.0,22700.0,35.4093,35.4334,35.3771,35.3771,22700.0
2006-06-14 14:40:00,44.01,44.02,43.9,44.02,44100.0,35.3851,35.3932,35.2967,35.3932,44100.0
2006-06-14 14:50:00,44.02,44.04,43.94,44.01,30400.0,35.3932,35.4093,35.3289,35.3851,30400.0
2006-06-14 15:00:00,43.97,44.03,43.97,43.99,14600.0,35.353,35.4012,35.353,35.3691,14600.0
2006-06-14 15:10:00,43.99,44.0,43.92,43.99,32200.0,35.3691,35.3771,35.3128,35.3691,32200.0
2006-06-14 15:20:00,43.99,44.03,43.97,44.01,28000.0,35.3691,35.4012,35.353,35.3851,28000.0
2006-06-14 15:30:00,44.01,44.15,44.01,44.15,43800.0,35.3851,35.4977,35.3851,35.4977,43800.0
2006-06-14 15:40:00,44.15,44.3,44.12,44.29,103400.0,35.4977,35.6183,35.4736,35.6103,103400.0
2006-06-14 15:50:00,44.29,44.41,44.29,44.33,139100.0,35.6103,35.7067,35.6103,35.6424,139100.0
2006-06-15 09:30:00,44.35,44.5,44.3,44.43,33900.0,35.6585,35.7791,35.6183,35.7228,33900.0
2006-06-15 09:40:00,44.44,44.49,44.35,44.44,33800.0,35.7309,35.7711,35.6585,35.7309,33800.0
2006-06-15 09:50:00,44.43,44.52,44.35,44.42,44900.0,35.7228,35.7952,35.6585,35.7148,44900.0
2006-06-15 10:00:00,44.41,44.65,44.41,44.64,57200.0,35.7067,35.8997,35.7067,35.8917,57200.0
2006-06-15 10:10:00,44.64,44.74,44.57,44.7,37100.0,35.8917,35.9721,35.8354,35.9399,37100.0
2006-06-15 10:20:00,44.72,44.8,44.69,44.76,31000.0,35.956,36.0203,35.9319,35.9882,31000.0
2006-06-15 10:30:00,44.78,44.8,44.7,44.75,33900.0,36.0042,36.0203,35.9399,35.9801,33900.0
2006-06-15 10:40:00,44.75,44.98,44.75,44.97,55600.0,35.9801,36.165,35.9801,36.157,55600.0
2006-06-15 10:50:00,45.0,45.0,44.84,44.91,63900.0,36.1811,36.1811,36.0525,36.1088,63900.0
2006-06-15 11:00:00,44.92,44.96,44.86,44.87,41100.0,36.1168,36.149,36.0686,36.0766,41100.0
2006-06-15 11:10:00,44.88,44.96,44.88,44.91,28600.0,36.0846,36.149,36.0846,36.1088,28600.0
2006-06-15 11:20:00,44.91,44.96,44.91,44.93,15600.0,36.1088,36.149,36.1088,36.1248,15600.0
2006-06-15 11:30:00,44.94,45.0,44.9,45.0,43700.0,36.1329,36.1811,36.1007,36.1811,43700.0
2006-06-15 11:40:00,44.95,44.96,44.9,44.94,19700.0,36.1409,36.149,36.1007,36.1329,19700.0
2006-06-15 11:50:00,44.93,45.0,44.93,44.99,17100.0,36.1248,36.1811,36.1248,36.1731,17100.0
2006-06-15 12:00:00,44.98,45.07,44.98,45.05,29300.0,36.165,36.2374,36.165,36.2213,29300.0
2006-06-15 12:10:00,45.07,45.12,45.05,45.12,30600.0,36.2374,36.2776,36.2213,36.2776,30600.0
2006-06-15 12:20:00,45.11,45.19,45.1,45.17,33600.0,36.2696,36.3339,36.2615,36.3178,33600.0
2006-06-15 12:30:00,45.16,45.28,45.15,45.28,43600.0,36.3098,36.4062,36.3017,36.4062,43600.0
2006-06-15 12:40:00,45.28,45.34,45.23,45.31,35100.0,36.4062,36.4545,36.366,36.4304,35100.0
2006-06-15 12:50:00,45.3,45.32,45.28,45.28,31800.0,36.4223,36.4384,36.4062,36.4062,31800.0
2006-06-15 13:00:00,45.27,45.29,45.25,45.27,55200.0,36.3982,36.4143,36.3821,36.3982,55200.0
2006-06-15 13:10:00,45.28,45.42,45.28,45.41,34500.0,36.4062,36.5188,36.4062,36.5108,34500.0
2006-06-15 13:20:00,45.4,45.4,45.3,45.3,26000.0,36.5027,36.5027,36.4223,36.4223,26000.0
2006-06-15 13:30:00,45.32,45.32,45.19,45.21,38000.0,36.4384,36.4384,36.3339,36.35,38000.0
2006-06-15 13:40:00,45.21,45.36,45.2,45.32,52400.0,36.35,36.4706,36.3419,36.4384,52400.0
2006-06-15 13:50:00,45.33,45.35,45.29,45.33,11800.0,36.4465,36.4625,36.4143,36.4465,11800.0
2006-06-15 14:00:00,45.33,45.47,45.33,45.46,38700.0,36.4465,36.559,36.4465,36.551,38700.0
2006-06-15 14:10:00,45.45,45.51,45.39,45.51,64500.0,36.5429,36.5912,36.4947,36.5912,64500.0
2006-06-15 14:20:00,45.5,45.56,45.39,45.5,62200.0,36.5831,36.6314,36.4947,36.5831,62200.0
2006-06-15 14:30:00,45.48,45.56,45.42,45.56,47100.0,36.5671,36.6314,36.5188,36.6314,47100.0
2006-06-15 14:40:00,45.55,45.6,45.49,45.6,67700.0,36.6233,36.6635,36.5751,36.6635,67700.0
2006-06-15 14:50:00,45.6,45.61,45.5,45.51,34800.0,36.6635,36.6716,36.5831,36.5912,34800.0
2006-06-15 15:00:00,45.5,45.53,45.43,45.44,57200.0,36.5831,36.6073,36.5269,36.5349,57200.0
2006-06-15 15:10:00,45.43,45.53,45.4,45.42,58700.0,36.5269,36.6073,36.5027,36.5188,58700.0
2006-06-15 15:20:00,45.42,45.46,45.36,45.36,44000.0,36.5188,36.551,36.4706,36.4706,44000.0
2006-06-15 15:30:00,45.37,45.47,45.35,45.47,63700.0,36.4786,36.559,36.4625,36.559,63700.0
2006-06-15 15:40:00,45.46,45.72,45.46,45.69,89600.0,36.551,36.76,36.551,36.7359,89600.0
2006-06-15 15:50:00,45.68,45.68,45.54,45.54,144500.0,36.7279,36.7279,36.6153,36.6153,144500.0
2006-06-16 09:30:00,45.3,45.39,45.22,45.3,250400.0,36.4223,36.4947,36.358,36.4223,250400.0
2006-06-16 09:40:00,45.28,45.55,45.28,45.5,37000.0,36.4062,36.6233,36.4062,36.5831,37000.0
2006-06-16 09:50:00,45.46,45.6,45.35,45.46,15100.0,36.551,36.6635,36.4625,36.551,15100.0
2006-06-16 10:00:00,45.41,45.47,45.32,45.37,56400.0,36.5108,36.559,36.4384,36.4786,56400.0
2006-06-16 10:10:00,45.33,45.36,45.23,45.27,52100.0,36.4465,36.4706,36.366,36.3982,52100.0
2006-06-16 10:20:00,45.25,45.25,44.97,45.04,53600.0,36.3821,36.3821,36.157,36.2133,53600.0
2006-06-16 10:30:00,45.04,45.1,45.03,45.1,55400.0,36.2133,36.2615,36.2052,36.2615,55400.0
2006-06-16 10:40:00,45.1,45.12,44.84,44.87,121000.0,36.2615,36.2776,36.0525,36.0766,121000.0
2006-06-16 10:50:00,44.85,44.95,44.82,44.85,34700.0,36.0605,36.1409,36.0364,36.0605,34700.0
2006-06-16 11:00:00,44.85,45.0,44.85,44.94,18200.0,36.0605,36.1811,36.0605,36.1329,18200.0
2006-06-16 11:10:00,44.93,44.94,44.84,44.85,17600.0,36.1248,36.1329,36.0525,36.0605,17600.0
2006-06-16 11:20:00,44.88,44.98,44.85,44.94,62300.0,36.0846,36.165,36.0605,36.1329,62300.0
2006-06-16 11:30:00,44.94,45.01,44.85,45.01,21400.0,36.1329,36.1892,36.0605,36.1892,21400.0
2006-06-16 11:40:00,45.0,45.07,44.97,44.99,14900.0,36.1811,36.2374,36.157,36.1731,14900.0
2006-06-16 11:50:00,44.96,44.99,44.91,44.91,13900.0,36.149,36.1731,36.1088,36.1088,13900.0
2006-06-16 12:00:00,44.91,44.98,44.91,44.92,14400.0,36.1088,36.165,36.1088,36.1168,14400.0
2006-06-16 12:10:00,44.94,44.98,44.81,44.83,25600.0,36.1329,36.165,36.0284,36.0444,25600.0
2006-06-16 12:20:00,44.83,44.89,44.82,44.89,28500.0,36.0444,36.0927,36.0364,36.0927,28500.0
2006-06-16 12:30:00,44.89,44.92,44.87,44.92,35800.0,36.0927,36.1168,36.0766,36.1168,35800.0
2006-06-16 12:40:00,44.92,45.0,44.92,44.94,9600.0,36.1168,36.1811,36.1168,36.1329,9600.0
2006-06-16 12:50:00,44.94,45.04,44.94,45.0,12200.0,36.1329,36.2133,36.1329,36.1811,12200.0
2006-06-16 13:00:00,44.99,45.02,44.95,45.0,11700.0,36.1731,36.1972,36.1409,36.1811,11700.0
2006-06-16 13:10:00,45.0,45.04,44.97,44.97,14400.0,36.1811,36.2133,36.157,36.157,14400.0
2006-06-16 13:20:00,44.97,45.02,44.94,44.97,11500.0,36.157,36.1972,36.1329,36.157,11500.0
2006-06-16 13:30:00,44.97,45.0,44.91,44.93,9500.0,36.157,36.1811,36.1088,36.1248,9500.0
2006-06-16 13:40:00,44.93,44.95,44.9,44.93,62000.0,36.1248,36.1409,36.1007,36.1248,62000.0
2006-06-16 13:50:00,44.95,45.0,44.95,44.98,22200.0,36.1409,36.1811,36.1409,36.165,22200.0
2006-06-16 14:00:00,44.99,45.02,44.96,44.97,27000.0,36.1731,36.1972,36.149,36.157,27000.0
2006-06-16 14:10:00,44.99,45.13,44.93,45.05,94200.0,36.1731,36.2856,36.1248,36.2213,94200.0
2006-06-16 14:20:00,45.07,45.14,44.96,45.02,61300.0,36.2374,36.2937,36.149,36.1972,61300.0
2006-06-16 14:30:00,45.02,45.06,44.95,44.99,16900.0,36.1972,36.2294,36.1409,36.1731,16900.0
2006-06-16 14:40:00,44.96,45.05,44.96,45.02,13500.0,36.149,36.2213,36.149,36.1972,13500.0
2006-06-16 14:50:00,45.0,45.02,44.94,45.02,12600.0,36.1811,36.1972,36.1329,36.1972,12600.0
2006-06-16 15:00:00,45.0,45.08,44.97,45.01,22900.0,36.1811,36.2454,36.157,36.1892,22900.0
2006-06-16 15:10:00,45.03,45.07,45.0,45.03,14500.0,36.2052,36.2374,36.1811,36.2052,14500.0
2006-06-16 15:20:00,45.03,45.04,44.98,45.03,26100.0,36.2052,36.2133,36.165,36.2052,26100.0
2006-06-16 15:30:00,45.03,45.09,44.95,44.96,47000.0,36.2052,36.2535,36.1409,36.149,47000.0
2006-06-16 15:40:00,44.96,45.0,44.95,44.98,42700.0,36.149,36.1811,36.1409,36.165,42700.0
2006-06-16 15:50:00,44.99,45.07,44.98,45.06,187800.0,36.1731,36.2374,36.165,36.2294,187800.0
2006-06-19 09:30:00,45.5,45.5,45.0,45.24,68800.0,36.5831,36.5831,36.1811,36.3741,68800.0
2006-06-19 09:40:00,45.24,45.34,45.22,45.27,84500.0,36.3741,36.4545,36.358,36.3982,84500.0
2006-06-19 09:50:00,45.28,45.35,45.14,45.29,64500.0,36.4062,36.4625,36.2937,36.4143,64500.0
2006-06-19 10:00:00,45.25,45.29,45.01,45.09,81300.0,36.3821,36.4143,36.1892,36.2535,81300.0
2006-06-19 10:10:00,45.09,45.09,44.71,44.74,64800.0,36.2535,36.2535,35.948,35.9721,64800.0
2006-06-19 10:20:00,44.74,44.82,44.65,44.74,29500.0,35.9721,36.0364,35.8997,35.9721,29500.0
2006-06-19 10:30:00,44.73,44.88,44.73,44.76,29100.0,35.964,36.0846,35.964,35.9882,29100.0
2006-06-19 10:40:00,44.77,44.82,44.75,44.77,21900.0,35.9962,36.0364,35.9801,35.9962,21900.0
2006-06-19 10:50:00,44.77,44.9,44.76,44.82,24000.0,35.9962,36.1007,35.9882,36.0364,24000.0
2006-06-19 11:00:00,44.82,44.86,44.78,44.79,26700.0,36.0364,36.0686,36.0042,36.0123,26700.0
2006-06-19 11:10:00,44.79,44.95,44.79,44.94,29500.0,36.0123,36.1409,36.0123,36.1329,29500.0
2006-06-19 11:20:00,44.94,44.94,44.83,44.84,19400.0,36.1329,36.1329,36.0444,36.0525,19400.0
2006-06-19 11:30:00,44.86,44.94,44.83,44.83,21800.0,36.0686,36.1329,36.0444,36.0444,21800.0
2006-06-19 11:40:00,44.87,45.01,44.86,44.95,21500.0,36.0766,36.1892,36.0686,36.1409,21500.0
2006-06-19 11:50:00,44.93,44.94,44.82,44.85,18400.0,36.1248,36.1329,36.0364,36.0605,18400.0
2006-06-19 12:00:00,44.83,44.91,44.82,44.84,8600.0,36.0444,36.1088,36.0364,36.0525,8600.0
2006-06-19 12:10:00,44.84,44.92,44.83,44.92,26500.0,36.0525,36.1168,36.0444,36.1168,26500.0
2006-06-19 12:20:00,44.91,44.92,44.86,44.89,24100.0,36.1088,36.1168,36.0686,36.0927,24100.0
2006-06-19 12:30:00,44.88,44.89,44.84,44.87,36600.0,36.0846,36.0927,36.0525,36.0766,36600.0
2006-06-19 12:40:00,44.87,44.91,44.87,44.89,11600.0,36.0766,36.1088,36.0766,36.0927,11600.0
2006-06-19 12:50:00,44.88,44.9,44.85,44.85,26900.0,36.0846,36.1007,36.0605,36.0605,26900.0
2006-06-19 13:00:00,44.85,44.88,44.82,44.84,38100.0,36.0605,36.0846,36.0364,36.0525,38100.0
2006-06-19 13:10:00,44.84,44.85,44.78,44.8,44700.0,36.0525,36.0605,36.0042,36.0203,44700.0
2006-06-19 13:20:00,44.8,44.83,44.74,44.79,29600.0,36.0203,36.0444,35.9721,36.0123,29600.0
2006-06-19 13:30:00,44.8,44.8,44.71,44.72,18900.0,36.0203,36.0203,35.948,35.956,18900.0
2006-06-19 13:40:00,44.71,44.75,44.62,44.71,31300.0,35.948,35.9801,35.8756,35.948,31300.0
2006-06-19 13:50:00,44.72,44.75,44.69,44.7,26500.0,35.956,35.9801,35.9319,35.9399,26500.0
2006-06-19 14:00:00,44.69,44.76,44.68,44.76,18500.0,35.9319,35.9882,35.9238,35.9882,18500.0
2006-06-19 14:10:00,44.76,44.86,44.74,44.78,44100.0,35.9882,36.0686,35.9721,36.0042,44100.0
2006-06-19 14:20:00,44.79,44.79,44.7,44.75,27900.0,36.0123,36.0123,35.9399,35.9801,27900.0
2006-06-19 14:30:00,44.75,44.76,44.7,44.7,17300.0,35.9801,35.9882,35.9399,35.9399,17300.0
2006-06-19 14:40:00,44.7,44.72,44.66,44.67,33100.0,35.9399,35.956,35.9078,35.9158,33100.0
2006-06-19 14:50:00,44.66,44.72,44.56,44.59,43600.0,35.9078,35.956,35.8274,35.8515,43600.0
2006-06-19 15:00:00,44.6,44.72,44.59,44.69,29300.0,35.8595,35.956,35.8515,35.9319,29300.0
2006-06-19 15:10:00,44.68,44.79,44.67,44.77,39100.0,35.9238,36.0123,35.9158,35.9962,39100.0
2006-06-19 15:20:00,44.79,44.83,44.74,44.8,41600.0,36.0123,36.0444,35.9721,36.0203,41600.0
2006-06-19 15:30:00,44.83,44.94,44.76,44.9,40000.0,36.0444,36.1329,35.9882,36.1007,40000.0
2006-06-19 15:40:00,44.9,44.92,44.8,44.84,61600.0,36.1007,36.1168,36.0203,36.0525,61600.0
2006-06-19 15:50:00,44.84,44.9,44.81,44.81,50000.0,36.0525,36.1007,36.0284,36.0284,50000.0
2006-06-20 09:30:00,44.7,44.75,44.34,44.64,32300.0,35.9399,35.9801,35.6505,35.8917,32300.0
2006-06-20 09:40:00,44.64,44.76,44.5,44.56,28400.0,35.8917,35.9882,35.7791,35.8274,28400.0
2006-06-20 09:50:00,44.52,44.59,44.41,44.56,13900.0,35.7952,35.8515,35.7067,35.8274,13900.0
2006-06-20 10:00:00,44.52,44.57,44.47,44.49,5500.0,35.7952,35.8354,35.755,35.7711,5500.0
2006-06-20 10:10:00,44.49,44.63,44.47,44.63,16800.0,35.7711,35.8836,35.755,35.8836,16800.0
2006-06-20 10:20:00,44.63,44.68,44.57,44.68,10400.0,35.8836,35.9238,35.8354,35.9238,10400.0
2006-06-20 10:30:00,44.69,44.75,44.67,44.7,17200.0,35.9319,35.9801,35.9158,35.9399,17200.0
2006-06-20 10:40:00,44.69,44.71,44.56,44.58,13100.0,35.9319,35.948,35.8274,35.8434,13100.0
2006-06-20 10:50:00,44.6,44.61,44.57,44.57,7900.0,35.8595,35.8676,35.8354,35.8354,7900.0
2006-06-20 11:00:00,44.58,44.71,44.55,44.66,14200.0,35.8434,35.948,35.8193,35.9078,14200.0
2006-06-20 11:10:00,44.65,44.69,44.58,44.59,13500.0,35.8997,35.9319,35.8434,35.8515,13500.0
2006-06-20 11:20:00,44.59,44.76,44.56,44.76,18800.0,35.8515,35.9882,35.8274,35.9882,18800.0
2006-06-20 11:30:00,44.75,44.81,44.67,44.76,9900.0,35.9801,36.0284,35.9158,35.9882,9900.0
2006-06-20 11:40:00,44.76,44.79,44.72,44.72,10500.0,35.9882,36.0123,35.956,35.956,10500.0
2006-06-20 11:50:00,44.72,44.73,44.62,44.63,49600.0,35.956,35.964,35.8756,35.8836,49600.0
2006-06-20 12:00:00,44.64,44.67,44.61,44.62,12400.0,35.8917,35.9158,35.8676,35.8756,12400.0
2006-06-20 12:10:00,44.6,44.62,44.59,44.59,10700.0,35.8595,35.8756,35.8515,35.8515,10700.0
2006-06-20 12:20:00,44.59,44.64,44.59,44.64,12600.0,35.8515,35.8917,35.8515,35.8917,12600.0
2006-06-20 12:30:00,44.65,44.67,44.56,44.58,16200.0,35.8997,35.9158,35.8274,35.8434,16200.0
2006-06-20 12:40:00,44.58,44.59,44.56,44.58,13600.0,35.8434,35.8515,35.8274,35.8434,13600.0
2006-06-20 12:50:00,44.58,44.63,44.55,44.6,14400.0,35.8434,35.8836,35.8193,35.8595,14400.0
2006-06-20 13:00:00,44.59,44.64,44.59,44.62,7200.0,35.8515,35.8917,35.8515,35.8756,7200.0
2006-06-20 13:10:00,44.61,44.63,44.6,44.61,6400.0,35.8676,35.8836,35.8595,35.8676,6400.0
2006-06-20 13:20:00,44.62,44.63,44.6,44.62,5500.0,35.8756,35.8836,35.8595,35.8756,5500.0
2006-06-20 13:30:00,44.61,44.61,44.55,44.57,18200.0,35.8676,35.8676,35.8193,35.8354,18200.0
2006-06-20 13:40:00,44.55,44.67,44.55,44.64,35000.0,35.8193,35.9158,35.8193,35.8917,35000.0
2006-06-20 13:50:00,44.63,44.69,44.6,44.61,27000.0,35.8836,35.9319,35.8595,35.8676,27000.0
2006-06-20 14:00:00,44.64,44.64,44.51,44.55,23500.0,35.8917,35.8917,35.7871,35.8193,23500.0
2006-06-20 14:10:00,44.56,44.66,44.53,44.59,23100.0,35.8274,35.9078,35.8032,35.8515,23100.0
2006-06-20 14:20:00,44.57,44.58,44.51,44.55,33200.0,35.8354,35.8434,35.7871,35.8193,33200.0
2006-06-20 14:30:00,44.55,44.61,44.51,44.61,18400.0,35.8193,35.8676,35.7871,35.8676,18400.0
2006-06-20 14:40:00,44.6,44.62,44.53,44.53,24200.0,35.8595,35.8756,35.8032,35.8032,24200.0
2006-06-20 14:50:00,44.55,44.66,44.53,44.6,23500.0,35.8193,35.9078,35.8032,35.8595,23500.0
2006-06-20 15:00:00,44.57,44.6,44.54,44.56,19700.0,35.8354,35.8595,35.8113,35.8274,19700.0
2006-06-20 15:10:00,44.56,44.69,44.54,44.62,42400.0,35.8274,35.9319,35.8113,35.8756,42400.0
2006-06-20 15:20:00,44.62,44.63,44.55,44.61,25500.0,35.8756,35.8836,35.8193,35.8676,25500.0
2006-06-20 15:30:00,44.6,44.6,44.52,44.6,67900.0,35.8595,35.8595,35.7952,35.8595,67900.0
2006-06-20 15:40:00,44.6,44.6,44.55,44.57,38500.0,35.8595,35.8595,35.8193,35.8354,38500.0
2006-06-20 15:50:00,44.57,44.6,44.51,44.54,41500.0,35.8354,35.8595,35.7871,35.8113,41500.0
2006-06-21 09:30:00,44.5,44.56,44.33,44.46,34700.0,35.7791,35.8274,35.6424,35.7469,34700.0
2006-06-21 09:40:00,44.44,44.51,44.35,44.47,25400.0,35.7309,35.7871,35.6585,35.755,25400.0
2006-06-21 09:50:00,44.47,44.55,44.43,44.43,24800.0,35.755,35.8193,35.7228,35.7228,24800.0
2006-06-21 10:00:00,44.41,44.55,44.41,44.42,20200.0,35.7067,35.8193,35.7067,35.7148,20200.0
2006-06-21 10:10:00,44.42,44.45,44.35,44.44,13400.0,35.7148,35.7389,35.6585,35.7309,13400.0
2006-06-21 10:20:00,44.45,44.45,44.38,44.38,9000.0,35.7389,35.7389,35.6826,35.6826,9000.0
2006-06-21 10:30:00,44.4,44.52,44.39,44.44,25500.0,35.6987,35.7952,35.6907,35.7309,25500.0
2006-06-21 10:40:00,44.47,44.47,44.42,44.44,8100.0,35.755,35.755,35.7148,35.7309,8100.0
2006-06-21 10:50:00,44.45,44.49,44.4,44.43,19900.0,35.7389,35.7711,35.6987,35.7228,19900.0
2006-06-21 11:00:00,44.44,44.56,44.44,44.49,17700.0,35.7309,35.8274,35.7309,35.7711,17700.0
2006-06-21 11:10:00,44.5,44.54,44.47,44.53,13400.0,35.7791,35.8113,35.755,35.8032,13400.0
2006-06-21 11:20:00,44.52,44.64,44.47,44.62,8600.0,35.7952,35.8917,35.755,35.8756,8600.0
2006-06-21 11:30:00,44.6,44.66,44.58,44.58,19600.0,35.8595,35.9078,35.8434,35.8434,19600.0
2006-06-21 11:40:00,44.6,44.68,44.57,44.62,22000.0,35.8595,35.9238,35.8354,35.8756,22000.0
2006-06-21 11:50:00,44.62,44.62,44.57,44.57,4300.0,35.8756,35.8756,35.8354,35.8354,4300.0
2006-06-21 12:00:00,44.58,44.66,44.57,44.62,10300.0,35.8434,35.9078,35.8354,35.8756,10300.0
2006-06-21 12:10:00,44.6,44.69,44.55,44.68,17000.0,35.8595,35.9319,35.8193,35.9238,17000.0
2006-06-21 12:20:00,44.68,44.71,44.59,44.62,13000.0,35.9238,35.948,35.8515,35.8756,13000.0
2006-06-21 12:30:00,44.6,44.71,44.59,44.7,21400.0,35.8595,35.948,35.8515,35.9399,21400.0
2006-06-21 12:40:00,44.71,44.71,44.6,44.62,17000.0,35.948,35.948,35.8595,35.8756,17000.0
2006-06-21 12:50:00,44.62,44.67,44.62,44.63,12400.0,35.8756,35.9158,35.8756,35.8836,12400.0
2006-06-21 13:00:00,44.64,44.68,44.61,44.63,6400.0,35.8917,35.9238,35.8676,35.8836,6400.0
2006-06-21 13:10:00,44.66,44.72,44.65,44.65,8100.0,35.9078,35.956,35.8997,35.8997,8100.0
2006-06-21 13:20:00,44.67,44.74,44.64,44.68,17400.0,35.9158,35.9721,35.8917,35.9238,17400.0
2006-06-21 13:30:00,44.69,44.81,44.69,44.8,19500.0,35.9319,36.0284,35.9319,36.0203,19500.0
2006-06-21 13:40:00,44.81,44.81,44.74,44.81,10000.0,36.0284,36.0284,35.9721,36.0284,10000.0
2006-06-21 13:50:00,44.8,44.82,44.75,44.79,17500.0,36.0203,36.0364,35.9801,36.0123,17500.0
2006-06-21 14:00:00,44.79,44.85,44.77,44.85,52100.0,36.0123,36.0605,35.9962,36.0605,52100.0
2006-06-21 14:10:00,44.82,44.9,44.78,44.86,23200.0,36.0364,36.1007,36.0042,36.0686,23200.0
2006-06-21 14:20:00,44.87,44.92,44.85,44.86,14300.0,36.0766,36.1168,36.0605,36.0686,14300.0
2006-06-21 14:30:00,44.85,44.9,44.84,44.85,14200.0,36.0605,36.1007,36.0525,36.0605,14200.0
2006-06-21 14:40:00,44.88,44.95,44.86,44.86,11500.0,36.0846,36.1409,36.0686,36.0686,11500.0
2006-06-21 14:50:00,44.88,44.88,44.83,44.84,16900.0,36.0846,36.0846,36.0444,36.0525,16900.0
2006-06-21 15:00:00,44.83,44.86,44.78,44.83,29100.0,36.0444,36.0686,36.0042,36.0444,29100.0
2006-06-21 15:10:00,44.83,44.83,44.78,44.8,11300.0,36.0444,36.0444,36.0042,36.0203,11300.0
2006-06-21 15:20:00,44.79,44.86,44.79,44.84,22700.0,36.0123,36.0686,36.0123,36.0525,22700.0
2006-06-21 15:30:00,44.86,44.86,44.8,44.86,32200.0,36.0686,36.0686,36.0203,36.0686,32200.0
2006-06-21 15:40:00,44.85,44.9,44.73,44.75,23200.0,36.0605,36.1007,35.964,35.9801,23200.0
2006-06-21 15:50:00,44.77,44.85,44.76,44.78,43300.0,35.9962,36.0605,35.9882,36.0042,43300.0
2006-06-22 09:30:00,44.82,44.84,44.65,44.66,48900.0,36.0364,36.0525,35.8997,35.9078,48900.0
2006-06-22 09:40:00,44.7,44.71,44.59,44.69,30300.0,35.9399,35.948,35.8515,35.9319,30300.0
2006-06-22 09:50:00,44.7,44.8,44.68,44.76,28500.0,35.9399,36.0203,35.9238,35.9882,28500.0
2006-06-22 10:00:00,44.76,44.82,44.7,44.81,21200.0,35.9882,36.0364,35.9399,36.0284,21200.0
2006-06-22 10:10:00,44.81,44.85,44.7,44.74,70700.0,36.0284,36.0605,35.9399,35.9721,70700.0
2006-06-22 10:20:00,44.73,44.8,44.65,44.69,22800.0,35.964,36.0203,35.8997,35.9319,22800.0
2006-06-22 10:30:00,44.65,44.71,44.6,44.64,21900.0,35.8997,35.948,35.8595,35.8917,21900.0
2006-06-22 10:40:00,44.67,44.69,44.62,44.64,12900.0,35.9158,35.9319,35.8756,35.8917,12900.0
2006-06-22 10:50:00,44.63,44.67,44.61,44.65,13300.0,35.8836,35.9158,35.8676,35.8997,13300.0
2006-06-22 11:00:00,44.65,44.68,44.62,44.64,58200.0,35.8997,35.9238,35.8756,35.8917,58200.0
2006-06-22 11:10:00,44.64,44.7,44.62,44.66,34000.0,35.8917,35.9399,35.8756,35.9078,34000.0
2006-06-22 11:20:00,44.66,44.72,44.62,44.62,23900.0,35.9078,35.956,35.8756,35.8756,23900.0
2006-06-22 11:30:00,44.61,44.67,44.61,44.67,7900.0,35.8676,35.9158,35.8676,35.9158,7900.0
2006-06-22 11:40:00,44.66,44.71,44.66,44.7,8500.0,35.9078,35.948,35.9078,35.9399,8500.0
2006-06-22 11:50:00,44.72,44.75,44.68,44.75,10000.0,35.956,35.9801,35.9238,35.9801,10000.0
2006-06-22 12:00:00,44.74,44.97,44.74,44.95,44100.0,35.9721,36.157,35.9721,36.1409,44100.0
2006-06-22 12:10:00,44.94,44.98,44.92,44.92,12200.0,36.1329,36.165,36.1168,36.1168,12200.0
2006-06-22 12:20:00,44.92,44.93,44.83,44.88,7200.0,36.1168,36.1248,36.0444,36.0846,7200.0
2006-06-22 12:30:00,44.85,44.86,44.8,44.85,7300.0,36.0605,36.0686,36.0203,36.0605,7300.0
2006-06-22 12:40:00,44.83,44.87,44.71,44.76,17700.0,36.0444,36.0766,35.948,35.9882,17700.0
2006-06-22 12:50:00,44.75,44.91,44.75,44.88,14700.0,35.9801,36.1088,35.9801,36.0846,14700.0
2006-06-22 13:00:00,44.87,44.88,44.84,44.86,11200.0,36.0766,36.0846,36.0525,36.0686,11200.0
2006-06-22 13:10:00,44.86,44.92,44.83,44.89,15800.0,36.0686,36.1168,36.0444,36.0927,15800.0
2006-06-22 13:20:00,44.89,44.94,44.88,44.93,12500.0,36.0927,36.1329,36.0846,36.1248,12500.0
2006-06-22 13:30:00,44.92,44.92,44.87,44.88,12500.0,36.1168,36.1168,36.0766,36.0846,12500.0
2006-06-22 13:40:00,44.88,44.89,44.8,44.86,33600.0,36.0846,36.0927,36.0203,36.0686,33600.0
2006-06-22 13:50:00,44.84,44.91,44.82,44.88,17700.0,36.0525,36.1088,36.0364,36.0846,17700.0
2006-06-22 14:00:00,44.87,44.89,44.75,44.75,11100.0,36.0766,36.0927,35.9801,35.9801,11100.0
2006-06-22 14:10:00,44.73,44.82,44.7,44.71,9300.0,35.964,36.0364,35.9399,35.948,9300.0
2006-06-22 14:20:00,44.72,44.8,44.72,44.77,13800.0,35.956,36.0203,35.956,35.9962,13800.0
2006-06-22 14:30:00,44.77,44.81,44.76,44.79,8400.0,35.9962,36.0284,35.9882,36.0123,8400.0
2006-06-22 14:40:00,44.79,44.8,44.75,44.79,14400.0,36.0123,36.0203,35.9801,36.0123,14400.0
2006-06-22 14:50:00,44.76,44.83,44.76,44.79,10400.0,35.9882,36.0444,35.9882,36.0123,10400.0
2006-06-22 15:00:00,44.8,44.82,44.75,44.76,12600.0,36.0203,36.0364,35.9801,35.9882,12600.0
2006-06-22 15:10:00,44.75,44.84,44.75,44.78,11600.0,35.9801,36.0525,35.9801,36.0042,11600.0
2006-06-22 15:20:00,44.76,44.85,44.76,44.85,12900.0,35.9882,36.0605,35.9882,36.0605,12900.0
2006-06-22 15:30:00,44.87,44.94,44.87,44.87,20200.0,36.0766,36.1329,36.0766,36.0766,20200.0
2006-06-22 15:40:00,44.86,44.9,44.81,44.87,21000.0,36.0686,36.1007,36.0284,36.0766,21000.0
2006-06-22 15:50:00,44.89,44.97,44.88,44.88,41000.0,36.0927,36.157,36.0846,36.0846,41000.0
2006-06-23 09:30:00,44.62,44.84,44.31,44.47,49700.0,35.8756,36.0525,35.6263,35.755,49700.0
2006-06-23 09:40:00,44.46,44.62,44.45,44.6,23100.0,35.7469,35.8756,35.7389,35.8595,23100.0
2006-06-23 09:50:00,44.6,44.7,44.6,44.66,52600.0,35.8595,35.9399,35.8595,35.9078,52600.0
2006-06-23 10:00:00,44.67,44.67,44.52,44.55,34300.0,35.9158,35.9158,35.7952,35.8193,34300.0
2006-06-23 10:10:00,44.57,44.74,44.54,44.74,24600.0,35.8354,35.9721,35.8113,35.9721,24600.0
2006-06-23 10:20:00,44.8,44.82,44.72,44.81,8300.0,36.0203,36.0364,35.956,36.0284,8300.0
2006-06-23 10:30:00,44.81,44.89,44.72,44.72,9100.0,36.0284,36.0927,35.956,35.956,9100.0
2006-06-23 10:40:00,44.71,44.78,44.7,44.76,6700.0,35.948,36.0042,35.9399,35.9882,6700.0
2006-06-23 10:50:00,44.77,44.83,44.74,44.83,6000.0,35.9962,36.0444,35.9721,36.0444,6000.0
2006-06-23 11:00:00,44.84,44.88,44.75,44.8,8400.0,36.0525,36.0846,35.9801,36.0203,8400.0
2006-06-23 11:10:00,44.79,44.9,44.76,44.86,13600.0,36.0123,36.1007,35.9882,36.0686,13600.0
2006-06-23 11:20:00,44.9,44.97,44.87,44.87,16600.0,36.1007,36.157,36.0766,36.0766,16600.0
2006-06-23 11:30:00,44.91,44.93,44.84,44.87,8300.0,36.1088,36.1248,36.0525,36.0766,8300.0
2006-06-23 11:40:00,44.91,44.99,44.86,44.99,20200.0,36.1088,36.1731,36.0686,36.1731,20200.0
2006-06-23 11:50:00,44.99,45.12,44.97,45.11,26700.0,36.1731,36.2776,36.157,36.2696,26700.0
2006-06-23 12:00:00,45.11,45.15,45.08,45.13,13400.0,36.2696,36.3017,36.2454,36.2856,13400.0
2006-06-23 12:10:00,45.15,45.22,45.13,45.22,20400.0,36.3017,36.358,36.2856,36.358,20400.0
2006-06-23 12:20:00,45.17,45.3,45.11,45.22,18000.0,36.3178,36.4223,36.2696,36.358,18000.0
2006-06-23 12:30:00,45.23,45.27,45.2,45.21,12900.0,36.366,36.3982,36.3419,36.35,12900.0
2006-06-23 12:40:00,45.21,45.21,45.07,45.09,8700.0,36.35,36.35,36.2374,36.2535,8700.0
2006-06-23 12:50:00,45.1,45.11,44.96,45.05,12500.0,36.2615,36.2696,36.149,36.2213,12500.0
2006-06-23 13:00:00,45.0,45.08,44.98,45.06,10900.0,36.1811,36.2454,36.165,36.2294,10900.0
2006-06-23 13:10:00,45.06,45.13,45.03,45.03,6700.0,36.2294,36.2856,36.2052,36.2052,6700.0
2006-06-23 13:20:00,45.04,45.04,45.01,45.04,1700.0,36.2133,36.2133,36.1892,36.2133,1700.0
2006-06-23 13:30:00,45.04,45.09,45.02,45.09,5900.0,36.2133,36.2535,36.1972,36.2535,5900.0
2006-06-23 13:40:00,45.05,45.17,45.02,45.1,8500.0,36.2213,36.3178,36.1972,36.2615,8500.0
2006-06-23 13:50:00,45.11,45.19,45.1,45.15,14400.0,36.2696,36.3339,36.2615,36.3017,14400.0
2006-06-23 14:00:00,45.14,45.17,45.09,45.13,14400.0,36.2937,36.3178,36.2535,36.2856,14400.0
2006-06-23 14:10:00,45.13,45.14,45.08,45.08,10200.0,36.2856,36.2937,36.2454,36.2454,10200.0
2006-06-23 14:20:00,45.11,45.15,45.06,45.08,15000.0,36.2696,36.3017,36.2294,36.2454,15000.0
2006-06-23 14:30:00,45.09,45.14,45.03,45.05,26800.0,36.2535,36.2937,36.2052,36.2213,26800.0
2006-06-23 14:40:00,45.07,45.14,45.02,45.02,22300.0,36.2374,36.2937,36.1972,36.1972,22300.0
2006-06-23 14:50:00,45.02,45.06,44.97,44.98,16300.0,36.1972,36.2294,36.157,36.165,16300.0
2006-06-23 15:00:00,44.98,45.03,44.97,44.99,13600.0,36.165,36.2052,36.157,36.1731,13600.0
2006-06-23 15:10:00,45.0,45.02,44.94,44.95,26900.0,36.1811,36.1972,36.1329,36.1409,26900.0
2006-06-23 15:20:00,44.95,44.99,44.89,44.98,9400.0,36.1409,36.1731,36.0927,36.165,9400.0
2006-06-23 15:30:00,44.99,45.01,44.93,44.97,11700.0,36.1731,36.1892,36.1248,36.157,11700.0
2006-06-23 15:40:00,44.96,45.0,44.92,44.98,14000.0,36.149,36.1811,36.1168,36.165,14000.0
2006-06-23 15:50:00,44.99,44.99,44.9,44.91,17000.0,36.1731,36.1731,36.1007,36.1088,17000.0
2006-06-26 09:30:00,43.6,43.6,42.25,42.55,415100.0,35.0555,35.0555,33.9701,34.2113,415100.0
2006-06-26 09:40:00,42.55,42.8,42.4,42.64,264000.0,34.2113,34.4123,34.0907,34.2836,264000.0
2006-06-26 09:50:00,42.68,43.36,42.63,43.01,177700.0,34.3158,34.8625,34.2756,34.5811,177700.0
2006-06-26 10:00:00,43.11,43.43,43.0,43.1,136600.0,34.6615,34.9188,34.5731,34.6535,136600.0
2006-06-26 10:10:00,43.1,43.11,42.5,42.91,192700.0,34.6535,34.6615,34.1711,34.5007,192700.0
2006-06-26 10:20:00,42.91,42.97,42.79,42.89,107700.0,34.5007,34.549,34.4042,34.4846,107700.0
2006-06-26 10:30:00,42.89,42.93,42.6,42.68,144700.0,34.4846,34.5168,34.2515,34.3158,144700.0
2006-06-26 10:40:00,42.7,42.87,42.63,42.75,76400.0,34.3319,34.4685,34.2756,34.3721,76400.0
2006-06-26 10:50:00,42.75,42.92,42.75,42.81,68100.0,34.3721,34.5088,34.3721,34.4203,68100.0
2006-06-26 11:00:00,42.8,42.82,42.54,42.64,64100.0,34.4123,34.4283,34.2032,34.2836,64100.0
2006-06-26 11:10:00,42.61,42.63,42.41,42.49,80600.0,34.2595,34.2756,34.0987,34.163,80600.0
2006-06-26 11:20:00,42.5,42.64,42.37,42.4,91000.0,34.1711,34.2836,34.0665,34.0907,91000.0
2006-06-26 11:30:00,42.39,42.49,42.36,42.43,143200.0,34.0826,34.163,34.0585,34.1148,143200.0
2006-06-26 11:40:00,42.42,42.44,42.14,42.22,79700.0,34.1067,34.1228,33.8816,33.9459,79700.0
2006-06-26 11:50:00,42.22,42.26,42.05,42.13,81300.0,33.9459,33.9781,33.8092,33.8736,81300.0
2006-06-26 12:00:00,42.13,42.13,41.89,41.98,149200.0,33.8736,33.8736,33.6806,33.753,149200.0
2006-06-26 12:10:00,41.99,42.31,41.9,42.26,64300.0,33.761,34.0183,33.6886,33.9781,64300.0
2006-06-26 12:20:00,42.25,42.4,41.89,42.3,76800.0,33.9701,34.0907,33.6806,34.0103,76800.0
2006-06-26 12:30:00,42.3,42.32,42.1,42.22,72300.0,34.0103,34.0263,33.8494,33.9459,72300.0
2006-06-26 12:40:00,42.2,42.24,42.09,42.18,84600.0,33.9299,33.962,33.8414,33.9138,84600.0
2006-06-26 12:50:00,42.18,42.2,42.15,42.2,24000.0,33.9138,33.9299,33.8897,33.9299,24000.0
2006-06-26 13:00:00,42.17,42.25,42.1,42.11,60700.0,33.9057,33.9701,33.8494,33.8575,60700.0
2006-06-26 13:10:00,42.05,42.16,42.02,42.05,34800.0,33.8092,33.8977,33.7851,33.8092,34800.0
2006-06-26 13:20:00,42.05,42.16,42.0,42.04,43200.0,33.8092,33.8977,33.769,33.8012,43200.0
2006-06-26 13:30:00,42.06,42.28,42.03,42.25,85500.0,33.8173,33.9942,33.7932,33.9701,85500.0
2006-06-26 13:40:00,42.26,42.34,42.19,42.25,79900.0,33.9781,34.0424,33.9218,33.9701,79900.0
2006-06-26 13:50:00,42.26,42.36,42.21,42.3,43800.0,33.9781,34.0585,33.9379,34.0103,43800.0
2006-06-26 14:00:00,42.3,42.44,42.27,42.39,34800.0,34.0103,34.1228,33.9861,34.0826,34800.0
2006-06-26 14:10:00,42.4,42.45,42.32,42.34,60500.0,34.0907,34.1309,34.0263,34.0424,60500.0
2006-06-26 14:20:00,42.35,42.35,42.22,42.28,37300.0,34.0505,34.0505,33.9459,33.9942,37300.0
2006-06-26 14:30:00,42.29,42.33,42.18,42.26,49300.0,34.0022,34.0344,33.9138,33.9781,49300.0
2006-06-26 14:40:00,42.27,42.3,42.22,42.22,60400.0,33.9861,34.0103,33.9459,33.9459,60400.0
2006-06-26 14:50:00,42.22,42.3,41.88,42.19,260900.0,33.9459,34.0103,33.6726,33.9218,260900.0
2006-06-26 15:00:00,42.18,42.21,41.98,42.04,121800.0,33.9138,33.9379,33.753,33.8012,121800.0
2006-06-26 15:10:00,42.05,42.28,42.0,42.22,95300.0,33.8092,33.9942,33.769,33.9459,95300.0
2006-06-26 15:20:00,42.23,42.24,42.12,42.13,65200.0,33.954,33.962,33.8655,33.8736,65200.0
2006-06-26 15:30:00,42.12,42.42,42.05,42.32,189800.0,33.8655,34.1067,33.8092,34.0263,189800.0
2006-06-26 15:40:00,42.33,42.49,42.28,42.33,488100.0,34.0344,34.163,33.9942,34.0344,488100.0
2006-06-26 15:50:00,42.32,42.36,42.1,42.14,212100.0,34.0263,34.0585,33.8494,33.8816,212100.0
2006-06-27 09:30:00,41.9,41.99,41.53,41.78,90300.0,33.6886,33.761,33.3912,33.5922,90300.0
2006-06-27 09:40:00,41.81,41.85,41.27,41.38,113700.0,33.6163,33.6484,33.1821,33.2706,113700.0
2006-06-27 09:50:00,41.39,41.6,41.3,41.37,74100.0,33.2786,33.4474,33.2062,33.2625,74100.0
2006-06-27 10:00:00,41.38,41.59,41.33,41.43,64400.0,33.2706,33.4394,33.2304,33.3108,64400.0
2006-06-27 10:10:00,41.33,41.4,41.22,41.27,93600.0,33.2304,33.2866,33.1419,33.1821,93600.0
2006-06-27 10:20:00,41.27,41.36,41.15,41.33,69900.0,33.1821,33.2545,33.0856,33.2304,69900.0
2006-06-27 10:30:00,41.31,41.56,41.22,41.45,108800.0,33.2143,33.4153,33.1419,33.3268,108800.0
2006-06-27 10:40:00,41.47,41.58,41.38,41.54,56100.0,33.3429,33.4314,33.2706,33.3992,56100.0
2006-06-27 10:50:00,41.55,41.58,41.45,41.51,85800.0,33.4072,33.4314,33.3268,33.3751,85800.0
2006-06-27 11:00:00,41.49,41.55,41.47,41.54,31300.0,33.359,33.4072,33.3429,33.3992,31300.0
2006-06-27 11:10:00,41.54,41.63,41.47,41.62,44300.0,33.3992,33.4716,33.3429,33.4635,44300.0
2006-06-27 11:20:00,41.61,41.7,41.49,41.6,111200.0,33.4555,33.5278,33.359,33.4474,111200.0
2006-06-27 11:30:00,41.6,41.73,41.48,41.58,80400.0,33.4474,33.552,33.351,33.4314,80400.0
2006-06-27 11:40:00,41.6,41.78,41.59,41.76,59900.0,33.4474,33.5922,33.4394,33.5761,59900.0
2006-06-27 11:50:00,41.76,41.78,41.54,41.59,42400.0,33.5761,33.5922,33.3992,33.4394,42400.0
2006-06-27 12:00:00,41.59,41.61,41.42,41.43,66700.0,33.4394,33.4555,33.3027,33.3108,66700.0
2006-06-27 12:10:00,41.45,41.69,41.44,41.64,53000.0,33.3268,33.5198,33.3188,33.4796,53000.0
2006-06-27 12:20:00,41.65,41.69,41.56,41.57,33000.0,33.4876,33.5198,33.4153,33.4233,33000.0
2006-06-27 12:30:00,41.55,41.57,41.43,41.5,27700.0,33.4072,33.4233,33.3108,33.367,27700.0
2006-06-27 12:40:00,41.47,41.62,41.46,41.54,28100.0,33.3429,33.4635,33.3349,33.3992,28100.0
2006-06-27 12:50:00,41.53,41.57,41.49,41.51,20400.0,33.3912,33.4233,33.359,33.3751,20400.0
2006-06-27 13:00:00,41.51,41.52,41.4,41.48,25200.0,33.3751,33.3831,33.2866,33.351,25200.0
2006-06-27 13:10:00,41.48,41.54,41.41,41.46,24100.0,33.351,33.3992,33.2947,33.3349,24100.0
2006-06-27 13:20:00,41.49,41.5,41.41,41.45,30700.0,33.359,33.367,33.2947,33.3268,30700.0
2006-06-27 13:30:00,41.46,41.46,41.27,41.32,47800.0,33.3349,33.3349,33.1821,33.2223,47800.0
2006-06-27 13:40:00,41.32,41.4,41.19,41.2,101200.0,33.2223,33.2866,33.1178,33.1258,101200.0
2006-06-27 13:50:00,41.19,41.21,40.82,40.9,154800.0,33.1178,33.1339,32.8203,32.8846,154800.0
2006-06-27 14:00:00,40.91,41.12,40.86,41.1,52000.0,32.8927,33.0615,32.8525,33.0454,52000.0
2006-06-27 14:10:00,41.09,41.25,41.09,41.25,52600.0,33.0374,33.166,33.0374,33.166,52600.0
2006-06-27 14:20:00,41.23,41.25,41.04,41.09,68200.0,33.1499,33.166,32.9972,33.0374,68200.0
2006-06-27 14:30:00,41.09,41.14,41.03,41.08,83900.0,33.0374,33.0776,32.9891,33.0293,83900.0
2006-06-27 14:40:00,41.07,41.13,41.04,41.08,74900.0,33.0213,33.0695,32.9972,33.0293,74900.0
2006-06-27 14:50:00,41.07,41.15,41.03,41.09,44400.0,33.0213,33.0856,32.9891,33.0374,44400.0
2006-06-27 15:00:00,41.08,41.08,40.88,40.92,88500.0,33.0293,33.0293,32.8685,32.9007,88500.0
2006-06-27 15:10:00,40.92,40.98,40.77,40.96,101700.0,32.9007,32.9489,32.7801,32.9329,101700.0
2006-06-27 15:20:00,40.96,41.16,40.94,41.01,71600.0,32.9329,33.0937,32.9168,32.9731,71600.0
2006-06-27 15:30:00,41.02,41.07,40.93,40.95,61800.0,32.9811,33.0213,32.9087,32.9248,61800.0
2006-06-27 15:40:00,40.95,40.96,40.79,40.8,96500.0,32.9248,32.9329,32.7962,32.8042,96500.0
2006-06-27 15:50:00,40.81,40.98,40.78,40.92,134200.0,32.8123,32.9489,32.7881,32.9007,134200.0
2006-06-28 09:30:00,41.8,41.93,41.6,41.71,238300.0,33.6082,33.7128,33.4474,33.5359,238300.0
2006-06-28 09:40:00,41.69,41.78,41.38,41.52,135700.0,33.5198,33.5922,33.2706,33.3831,135700.0
2006-06-28 09:50:00,41.53,41.85,41.4,41.49,124100.0,33.3912,33.6484,33.2866,33.359,124100.0
2006-06-28 10:00:00,41.49,41.85,41.4,41.58,93800.0,33.359,33.6484,33.2866,33.4314,93800.0
2006-06-28 10:10:00,41.58,41.88,41.48,41.87,48600.0,33.4314,33.6726,33.351,33.6645,48600.0
2006-06-28 10:20:00,41.83,41.88,41.71,41.77,42900.0,33.6324,33.6726,33.5359,33.5841,42900.0
2006-06-28 10:30:00,41.77,41.81,41.62,41.69,55200.0,33.5841,33.6163,33.4635,33.5198,55200.0
2006-06-28 10:40:00,41.69,41.7,41.5,41.62,50500.0,33.5198,33.5278,33.367,33.4635,50500.0
2006-06-28 10:50:00,41.65,41.7,41.58,41.69,34800.0,33.4876,33.5278,33.4314,33.5198,34800.0
2006-06-28 11:00:00,41.7,41.8,41.69,41.72,32100.0,33.5278,33.6082,33.5198,33.5439,32100.0
2006-06-28 11:10:00,41.72,41.77,41.71,41.77,29200.0,33.5439,33.5841,33.5359,33.5841,29200.0
2006-06-28 11:20:00,41.76,41.78,41.7,41.75,33700.0,33.5761,33.5922,33.5278,33.568,33700.0
2006-06-28 11:30:00,41.78,41.9,41.78,41.9,24100.0,33.5922,33.6886,33.5922,33.6886,24100.0
2006-06-28 11:40:00,41.91,42.01,41.9,42.0,35200.0,33.6967,33.7771,33.6886,33.769,35200.0
2006-06-28 11:50:00,41.99,42.17,41.99,42.06,203700.0,33.761,33.9057,33.761,33.8173,203700.0
2006-06-28 12:00:00,42.07,42.08,41.95,41.99,29100.0,33.8253,33.8334,33.7288,33.761,29100.0
2006-06-28 12:10:00,42.01,42.02,41.92,41.99,20900.0,33.7771,33.7851,33.7047,33.761,20900.0
2006-06-28 12:20:00,41.99,42.05,41.96,42.0,25500.0,33.761,33.8092,33.7369,33.769,25500.0
2006-06-28 12:30:00,42.01,42.02,41.95,41.97,16300.0,33.7771,33.7851,33.7288,33.7449,16300.0
2006-06-28 12:40:00,41.97,41.99,41.93,41.98,19200.0,33.7449,33.761,33.7128,33.753,19200.0
2006-06-28 12:50:00,41.9,42.0,41.9,41.98,36500.0,33.6886,33.769,33.6886,33.753,36500.0
2006-06-28 13:00:00,41.97,41.97,41.88,41.91,16900.0,33.7449,33.7449,33.6726,33.6967,16900.0
2006-06-28 13:10:00,41.91,42.0,41.91,42.0,14000.0,33.6967,33.769,33.6967,33.769,14000.0
2006-06-28 13:20:00,42.01,42.05,41.98,42.02,23500.0,33.7771,33.8092,33.753,33.7851,23500.0
2006-06-28 13:30:00,42.03,42.03,41.89,41.9,27200.0,33.7932,33.7932,33.6806,33.6886,27200.0
2006-06-28 13:40:00,41.89,41.9,41.82,41.82,19000.0,33.6806,33.6886,33.6243,33.6243,19000.0
2006-06-28 13:50:00,41.82,41.9,41.79,41.85,45100.0,33.6243,33.6886,33.6002,33.6484,45100.0
2006-06-28 14:00:00,41.85,41.85,41.77,41.77,19500.0,33.6484,33.6484,33.5841,33.5841,19500.0
2006-06-28 14:10:00,41.77,41.85,41.73,41.78,47500.0,33.5841,33.6484,33.552,33.5922,47500.0
2006-06-28 14:20:00,41.76,41.85,41.74,41.85,40400.0,33.5761,33.6484,33.56,33.6484,40400.0
2006-06-28 14:30:00,41.84,42.13,41.82,42.09,68700.0,33.6404,33.8736,33.6243,33.8414,68700.0
2006-06-28 14:40:00,42.09,42.11,42.02,42.07,40500.0,33.8414,33.8575,33.7851,33.8253,40500.0
2006-06-28 14:50:00,42.06,42.06,41.93,41.94,24300.0,33.8173,33.8173,33.7128,33.7208,24300.0
2006-06-28 15:00:00,41.93,41.96,41.88,41.96,25800.0,33.7128,33.7369,33.6726,33.7369,25800.0
2006-06-28 15:10:00,41.95,42.05,41.94,41.94,33700.0,33.7288,33.8092,33.7208,33.7208,33700.0
2006-06-28 15:20:00,41.94,41.98,41.93,41.94,36800.0,33.7208,33.753,33.7128,33.7208,36800.0
2006-06-28 15:30:00,41.93,42.02,41.92,42.01,58700.0,33.7128,33.7851,33.7047,33.7771,58700.0
2006-06-28 15:40:00,42.02,42.03,41.9,41.91,52400.0,33.7851,33.7932,33.6886,33.6967,52400.0
2006-06-28 15:50:00,41.91,42.11,41.91,42.11,146700.0,33.6967,33.8575,33.6967,33.8575,146700.0
2006-06-29 09:30:00,42.37,42.43,42.08,42.12,53700.0,34.0665,34.1148,33.8334,33.8655,53700.0
2006-06-29 09:40:00,42.12,42.19,41.99,42.18,28500.0,33.8655,33.9218,33.761,33.9138,28500.0
2006-06-29 09:50:00,42.1,42.23,42.05,42.2,16900.0,33.8494,33.954,33.8092,33.9299,16900.0
2006-06-29 10:00:00,42.22,42.22,42.14,42.19,13400.0,33.9459,33.9459,33.8816,33.9218,13400.0
2006-06-29 10:10:00,42.18,42.19,42.13,42.16,19200.0,33.9138,33.9218,33.8736,33.8977,19200.0
2006-06-29 10:20:00,42.19,42.2,42.09,42.14,21200.0,33.9218,33.9299,33.8414,33.8816,21200.0
2006-06-29 10:30:00,42.14,42.18,42.09,42.13,27700.0,33.8816,33.9138,33.8414,33.8736,27700.0
2006-06-29 10:40:00,42.12,42.19,42.06,42.19,21500.0,33.8655,33.9218,33.8173,33.9218,21500.0
2006-06-29 10:50:00,42.17,42.17,42.11,42.16,8800.0,33.9057,33.9057,33.8575,33.8977,8800.0
2006-06-29 11:00:00,42.16,42.22,42.15,42.18,15800.0,33.8977,33.9459,33.8897,33.9138,15800.0
2006-06-29 11:10:00,42.18,42.28,42.15,42.16,22800.0,33.9138,33.9942,33.8897,33.8977,22800.0
2006-06-29 11:20:00,42.16,42.16,42.08,42.13,18700.0,33.8977,33.8977,33.8334,33.8736,18700.0
2006-06-29 11:30:00,42.12,42.16,42.06,42.09,21000.0,33.8655,33.8977,33.8173,33.8414,21000.0
2006-06-29 11:40:00,42.08,42.26,42.05,42.26,57200.0,33.8334,33.9781,33.8092,33.9781,57200.0
2006-06-29 11:50:00,42.26,42.35,42.2,42.35,46900.0,33.9781,34.0505,33.9299,34.0505,46900.0
2006-06-29 12:00:00,42.33,42.38,42.3,42.3,60600.0,34.0344,34.0746,34.0103,34.0103,60600.0
2006-06-29 12:10:00,42.3,42.34,42.27,42.32,48900.0,34.0103,34.0424,33.9861,34.0263,48900.0
2006-06-29 12:20:00,42.32,42.35,42.31,42.35,11400.0,34.0263,34.0505,34.0183,34.0505,11400.0
2006-06-29 12:30:00,42.34,42.36,42.26,42.28,20800.0,34.0424,34.0585,33.9781,33.9942,20800.0
2006-06-29 12:40:00,42.26,42.29,42.25,42.26,7000.0,33.9781,34.0022,33.9701,33.9781,7000.0
2006-06-29 12:50:00,42.28,42.28,42.2,42.24,44400.0,33.9942,33.9942,33.9299,33.962,44400.0
2006-06-29 13:00:00,42.25,42.26,42.2,42.22,31400.0,33.9701,33.9781,33.9299,33.9459,31400.0
2006-06-29 13:10:00,42.24,42.26,42.19,42.21,26200.0,33.962,33.9781,33.9218,33.9379,26200.0
2006-06-29 13:20:00,42.21,42.22,42.19,42.22,5900.0,33.9379,33.9459,33.9218,33.9459,5900.0
2006-06-29 13:30:00,42.21,42.35,42.21,42.35,46100.0,33.9379,34.0505,33.9379,34.0505,46100.0
2006-06-29 13:40:00,42.35,42.36,42.3,42.33,20700.0,34.0505,34.0585,34.0103,34.0344,20700.0
2006-06-29 13:50:00,42.33,42.37,42.27,42.33,19000.0,34.0344,34.0665,33.9861,34.0344,19000.0
2006-06-29 14:00:00,42.34,42.45,42.32,42.43,97500.0,34.0424,34.1309,34.0263,34.1148,97500.0
2006-06-29 14:10:00,42.45,42.6,42.39,42.6,39000.0,34.1309,34.2515,34.0826,34.2515,39000.0
2006-06-29 14:20:00,42.6,42.82,42.45,42.46,53300.0,34.2515,34.4283,34.1309,34.1389,53300.0
2006-06-29 14:30:00,42.45,42.56,42.35,42.56,40500.0,34.1309,34.2193,34.0505,34.2193,40500.0
2006-06-29 14:40:00,42.56,42.68,42.47,42.66,48300.0,34.2193,34.3158,34.1469,34.2997,48300.0
2006-06-29 14:50:00,42.66,42.68,42.48,42.51,43400.0,34.2997,34.3158,34.155,34.1791,43400.0
2006-06-29 15:00:00,42.52,42.63,42.52,42.63,47200.0,34.1871,34.2756,34.1871,34.2756,47200.0
2006-06-29 15:10:00,42.62,42.68,42.59,42.66,23800.0,34.2675,34.3158,34.2434,34.2997,23800.0
2006-06-29 15:20:00,42.66,42.68,42.59,42.66,27500.0,34.2997,34.3158,34.2434,34.2997,27500.0
2006-06-29 15:30:00,42.67,42.67,42.55,42.58,40600.0,34.3077,34.3077,34.2113,34.2354,40600.0
2006-06-29 15:40:00,42.58,42.58,42.43,42.47,174600.0,34.2354,34.2354,34.1148,34.1469,174600.0
2006-06-29 15:50:00,42.47,42.63,42.47,42.59,113900.0,34.1469,34.2756,34.1469,34.2434,113900.0
2006-06-30 09:30:00,42.7,42.75,42.55,42.69,29900.0,34.3319,34.3721,34.2113,34.3238,29900.0
2006-06-30 09:40:00,42.68,42.79,42.58,42.75,25000.0,34.3158,34.4042,34.2354,34.3721,25000.0
2006-06-30 09:50:00,42.75,42.86,42.6,42.8,38200.0,34.3721,34.4605,34.2515,34.4123,38200.0
2006-06-30 10:00:00,42.79,42.9,42.73,42.9,38700.0,34.4042,34.4927,34.356,34.4927,38700.0
2006-06-30 10:10:00,42.9,42.94,42.78,42.85,31600.0,34.4927,34.5248,34.3962,34.4525,31600.0
2006-06-30 10:20:00,42.85,42.87,42.57,42.69,45000.0,34.4525,34.4685,34.2273,34.3238,45000.0
2006-06-30 10:30:00,42.69,42.69,42.41,42.52,38600.0,34.3238,34.3238,34.0987,34.1871,38600.0
2006-06-30 10:40:00,42.55,42.55,42.33,42.34,37000.0,34.2113,34.2113,34.0344,34.0424,37000.0
2006-06-30 10:50:00,42.34,42.4,42.3,42.4,25300.0,34.0424,34.0907,34.0103,34.0907,25300.0
2006-06-30 11:00:00,42.39,42.4,42.32,42.37,29500.0,34.0826,34.0907,34.0263,34.0665,29500.0
2006-06-30 11:10:00,42.39,42.41,42.31,42.31,62700.0,34.0826,34.0987,34.0183,34.0183,62700.0
2006-06-30 11:20:00,42.34,42.42,42.33,42.39,30300.0,34.0424,34.1067,34.0344,34.0826,30300.0
2006-06-30 11:30:00,42.37,42.42,42.36,42.4,48500.0,34.0665,34.1067,34.0585,34.0907,48500.0
2006-06-30 11:40:00,42.4,42.49,42.4,42.45,35200.0,34.0907,34.163,34.0907,34.1309,35200.0
2006-06-30 11:50:00,42.44,42.45,42.38,42.44,36900.0,34.1228,34.1309,34.0746,34.1228,36900.0
2006-06-30 12:00:00,42.44,42.44,42.39,42.42,6400.0,34.1228,34.1228,34.0826,34.1067,6400.0
2006-06-30 12:10:00,42.44,42.44,42.38,42.39,5300.0,34.1228,34.1228,34.0746,34.0826,5300.0
2006-06-30 12:20:00,42.39,42.44,42.39,42.42,5400.0,34.0826,34.1228,34.0826,34.1067,5400.0
2006-06-30 12:30:00,42.42,42.46,42.38,42.45,26200.0,34.1067,34.1389,34.0746,34.1309,26200.0
2006-06-30 12:40:00,42.47,42.61,42.46,42.52,19000.0,34.1469,34.2595,34.1389,34.1871,19000.0
2006-06-30 12:50:00,42.52,42.52,42.48,42.5,6400.0,34.1871,34.1871,34.155,34.1711,6400.0
2006-06-30 13:00:00,42.48,42.54,42.48,42.53,15900.0,34.155,34.2032,34.155,34.1952,15900.0
2006-06-30 13:10:00,42.5,42.57,42.46,42.54,19900.0,34.1711,34.2273,34.1389,34.2032,19900.0
2006-06-30 13:20:00,42.53,42.55,42.5,42.54,38300.0,34.1952,34.2113,34.1711,34.2032,38300.0
2006-06-30 13:30:00,42.52,42.52,42.44,42.46,7700.0,34.1871,34.1871,34.1228,34.1389,7700.0
2006-06-30 13:40:00,42.45,42.48,42.4,42.47,57200.0,34.1309,34.155,34.0907,34.1469,57200.0
2006-06-30 13:50:00,42.46,42.46,42.4,42.4,5800.0,34.1389,34.1389,34.0907,34.0907,5800.0
2006-06-30 14:00:00,42.39,42.45,42.36,42.41,9300.0,34.0826,34.1309,34.0585,34.0987,9300.0
2006-06-30 14:10:00,42.39,42.39,42.28,42.32,51400.0,34.0826,34.0826,33.9942,34.0263,51400.0
2006-06-30 14:20:00,42.3,42.35,42.29,42.33,22400.0,34.0103,34.0505,34.0022,34.0344,22400.0
2006-06-30 14:30:00,42.32,42.35,42.25,42.3,15900.0,34.0263,34.0505,33.9701,34.0103,15900.0
2006-06-30 14:40:00,42.27,42.3,42.24,42.25,22000.0,33.9861,34.0103,33.962,33.9701,22000.0
2006-06-30 14:50:00,42.25,42.29,42.14,42.14,33400.0,33.9701,34.0022,33.8816,33.8816,33400.0
2006-06-30 15:00:00,42.15,42.15,42.07,42.08,34900.0,33.8897,33.8897,33.8253,33.8334,34900.0
2006-06-30 15:10:00,42.07,42.09,42.0,42.01,58200.0,33.8253,33.8414,33.769,33.7771,58200.0
2006-06-30 15:20:00,42.01,42.03,41.94,41.96,43500.0,33.7771,33.7932,33.7208,33.7369,43500.0
2006-06-30 15:30:00,41.95,42.1,41.95,42.09,95700.0,33.7288,33.8494,33.7288,33.8414,95700.0
2006-06-30 15:40:00,42.09,42.27,42.08,42.21,53700.0,33.8414,33.9861,33.8334,33.9379,53700.0
2006-06-30 15:50:00,42.21,42.22,42.13,42.2,76600.0,33.9379,33.9459,33.8736,33.9299,76600.0
2006-07-03 09:30:00,42.35,42.42,42.3,42.33,82500.0,34.0505,34.1067,34.0103,34.0344,82500.0
2006-07-03 09:40:00,42.32,42.49,42.28,42.4,16500.0,34.0263,34.163,33.9942,34.0907,16500.0
2006-07-03 09:50:00,42.4,42.44,42.35,42.42,19300.0,34.0907,34.1228,34.0505,34.1067,19300.0
2006-07-03 10:00:00,42.42,42.64,42.42,42.61,27800.0,34.1067,34.2836,34.1067,34.2595,27800.0
2006-07-03 10:10:00,42.62,42.7,42.62,42.65,14700.0,34.2675,34.3319,34.2675,34.2917,14700.0
2006-07-03 10:20:00,42.64,42.66,42.6,42.65,21500.0,34.2836,34.2997,34.2515,34.2917,21500.0
2006-07-03 10:30:00,42.65,42.67,42.61,42.65,16800.0,34.2917,34.3077,34.2595,34.2917,16800.0
2006-07-03 10:40:00,42.65,42.65,42.55,42.56,16900.0,34.2917,34.2917,34.2113,34.2193,16900.0
2006-07-03 10:50:00,42.56,42.6,42.55,42.55,63200.0,34.2193,34.2515,34.2113,34.2113,63200.0
2006-07-03 11:00:00,42.54,42.58,42.48,42.58,23100.0,34.2032,34.2354,34.155,34.2354,23100.0
2006-07-03 11:10:00,42.58,42.66,42.56,42.66,19600.0,34.2354,34.2997,34.2193,34.2997,19600.0
2006-07-03 11:20:00,42.66,42.8,42.65,42.76,29200.0,34.2997,34.4123,34.2917,34.3801,29200.0
2006-07-03 11:30:00,42.77,42.77,42.65,42.75,32700.0,34.3881,34.3881,34.2917,34.3721,32700.0
2006-07-03 11:40:00,42.74,42.77,42.58,42.65,31900.0,34.364,34.3881,34.2354,34.2917,31900.0
2006-07-03 11:50:00,42.66,42.71,42.55,42.6,49100.0,34.2997,34.3399,34.2113,34.2515,49100.0
2006-07-03 12:00:00,42.59,42.73,42.59,42.65,20800.0,34.2434,34.356,34.2434,34.2917,20800.0
2006-07-03 12:10:00,42.67,42.79,42.64,42.79,22200.0,34.3077,34.4042,34.2836,34.4042,22200.0
2006-07-03 12:20:00,42.8,42.81,42.77,42.78,21800.0,34.4123,34.4203,34.3881,34.3962,21800.0
2006-07-03 12:30:00,42.79,42.79,42.66,42.67,23800.0,34.4042,34.4042,34.2997,34.3077,23800.0
2006-07-03 12:40:00,42.66,42.66,42.58,42.63,29900.0,34.2997,34.2997,34.2354,34.2756,29900.0
2006-07-03 12:50:00,42.61,42.65,42.6,42.63,29100.0,34.2595,34.2917,34.2515,34.2756,29100.0
2006-07-03 13:00:00,42.64,42.64,42.64,42.64,13000.0,34.2836,34.2836,34.2836,34.2836,13000.0
2006-07-03 13:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-05 09:30:00,42.64,42.7,42.47,42.67,64700.0,34.2836,34.3319,34.1469,34.3077,64700.0
2006-07-05 09:40:00,42.68,42.68,42.45,42.49,32400.0,34.3158,34.3158,34.1309,34.163,32400.0
2006-07-05 09:50:00,42.48,42.53,42.42,42.42,21800.0,34.155,34.1952,34.1067,34.1067,21800.0
2006-07-05 10:00:00,42.45,42.6,42.41,42.46,38600.0,34.1309,34.2515,34.0987,34.1389,38600.0
2006-07-05 10:10:00,42.47,42.57,42.47,42.48,12600.0,34.1469,34.2273,34.1469,34.155,12600.0
2006-07-05 10:20:00,42.49,42.55,42.46,42.52,24800.0,34.163,34.2113,34.1389,34.1871,24800.0
2006-07-05 10:30:00,42.52,42.54,42.48,42.52,17200.0,34.1871,34.2032,34.155,34.1871,17200.0
2006-07-05 10:40:00,42.52,42.61,42.51,42.57,41300.0,34.1871,34.2595,34.1791,34.2273,41300.0
2006-07-05 10:50:00,42.57,42.63,42.55,42.63,25600.0,34.2273,34.2756,34.2113,34.2756,25600.0
2006-07-05 11:00:00,42.63,42.65,42.57,42.6,18700.0,34.2756,34.2917,34.2273,34.2515,18700.0
2006-07-05 11:10:00,42.6,42.68,42.55,42.62,43500.0,34.2515,34.3158,34.2113,34.2675,43500.0
2006-07-05 11:20:00,42.63,42.65,42.59,42.59,22300.0,34.2756,34.2917,34.2434,34.2434,22300.0
2006-07-05 11:30:00,42.61,42.69,42.59,42.6,20600.0,34.2595,34.3238,34.2434,34.2515,20600.0
2006-07-05 11:40:00,42.61,42.61,42.45,42.52,22300.0,34.2595,34.2595,34.1309,34.1871,22300.0
2006-07-05 11:50:00,42.52,42.63,42.52,42.6,25200.0,34.1871,34.2756,34.1871,34.2515,25200.0
2006-07-05 12:00:00,42.59,42.69,42.59,42.67,16200.0,34.2434,34.3238,34.2434,34.3077,16200.0
2006-07-05 12:10:00,42.66,42.66,42.62,42.64,12600.0,34.2997,34.2997,34.2675,34.2836,12600.0
2006-07-05 12:20:00,42.64,42.69,42.62,42.68,12800.0,34.2836,34.3238,34.2675,34.3158,12800.0
2006-07-05 12:30:00,42.67,42.69,42.59,42.68,22000.0,34.3077,34.3238,34.2434,34.3158,22000.0
2006-07-05 12:40:00,42.67,42.69,42.66,42.66,10200.0,34.3077,34.3238,34.2997,34.2997,10200.0
2006-07-05 12:50:00,42.66,42.68,42.6,42.61,20300.0,34.2997,34.3158,34.2515,34.2595,20300.0
2006-07-05 13:00:00,42.61,42.63,42.55,42.55,17700.0,34.2595,34.2756,34.2113,34.2113,17700.0
2006-07-05 13:10:00,42.55,42.61,42.53,42.58,12900.0,34.2113,34.2595,34.1952,34.2354,12900.0
2006-07-05 13:20:00,42.59,42.6,42.46,42.48,26200.0,34.2434,34.2515,34.1389,34.155,26200.0
2006-07-05 13:30:00,42.48,42.59,42.45,42.52,23100.0,34.155,34.2434,34.1309,34.1871,23100.0
2006-07-05 13:40:00,42.52,42.55,42.48,42.51,9500.0,34.1871,34.2113,34.155,34.1791,9500.0
2006-07-05 13:50:00,42.52,42.52,42.46,42.48,11000.0,34.1871,34.1871,34.1389,34.155,11000.0
2006-07-05 14:00:00,42.47,42.49,42.37,42.37,26000.0,34.1469,34.163,34.0665,34.0665,26000.0
2006-07-05 14:10:00,42.38,42.38,42.25,42.31,60200.0,34.0746,34.0746,33.9701,34.0183,60200.0
2006-07-05 14:20:00,42.32,42.39,42.31,42.32,56200.0,34.0263,34.0826,34.0183,34.0263,56200.0
2006-07-05 14:30:00,42.33,42.57,42.32,42.52,54600.0,34.0344,34.2273,34.0263,34.1871,54600.0
2006-07-05 14:40:00,42.53,42.59,42.47,42.48,39700.0,34.1952,34.2434,34.1469,34.155,39700.0
2006-07-05 14:50:00,42.49,42.52,42.43,42.46,63300.0,34.163,34.1871,34.1148,34.1389,63300.0
2006-07-05 15:00:00,42.44,42.46,42.34,42.4,27300.0,34.1228,34.1389,34.0424,34.0907,27300.0
2006-07-05 15:10:00,42.39,42.47,42.35,42.43,62700.0,34.0826,34.1469,34.0505,34.1148,62700.0
2006-07-05 15:20:00,42.43,42.44,42.36,42.42,50000.0,34.1148,34.1228,34.0585,34.1067,50000.0
2006-07-05 15:30:00,42.43,42.44,42.35,42.41,50000.0,34.1148,34.1228,34.0505,34.0987,50000.0
2006-07-05 15:40:00,42.44,42.48,42.4,42.46,48600.0,34.1228,34.155,34.0907,34.1389,48600.0
2006-07-05 15:50:00,42.45,42.5,42.44,42.45,67800.0,34.1309,34.1711,34.1228,34.1309,67800.0
2006-07-06 09:30:00,42.5,42.84,42.25,42.81,45600.0,34.1711,34.4444,33.9701,34.4203,45600.0
2006-07-06 09:40:00,42.82,42.91,42.8,42.82,71600.0,34.4283,34.5007,34.4123,34.4283,71600.0
2006-07-06 09:50:00,42.78,42.93,42.78,42.92,22700.0,34.3962,34.5168,34.3962,34.5088,22700.0
2006-07-06 10:00:00,42.92,42.97,42.86,42.95,21600.0,34.5088,34.549,34.4605,34.5329,21600.0
2006-07-06 10:10:00,42.96,42.96,42.84,42.88,25400.0,34.5409,34.5409,34.4444,34.4766,25400.0
2006-07-06 10:20:00,42.91,42.99,42.89,42.98,34500.0,34.5007,34.565,34.4846,34.557,34500.0
2006-07-06 10:30:00,42.96,42.99,42.95,42.98,12800.0,34.5409,34.565,34.5329,34.557,12800.0
2006-07-06 10:40:00,42.98,43.12,42.98,43.06,96800.0,34.557,34.6696,34.557,34.6213,96800.0
2006-07-06 10:50:00,43.08,43.13,43.06,43.12,37200.0,34.6374,34.6776,34.6213,34.6696,37200.0
2006-07-06 11:00:00,43.13,43.14,43.08,43.11,16900.0,34.6776,34.6856,34.6374,34.6615,16900.0
2006-07-06 11:10:00,43.1,43.19,43.07,43.17,14600.0,34.6535,34.7258,34.6294,34.7098,14600.0
2006-07-06 11:20:00,43.15,43.15,43.09,43.14,6300.0,34.6937,34.6937,34.6454,34.6856,6300.0
2006-07-06 11:30:00,43.11,43.15,43.1,43.1,7200.0,34.6615,34.6937,34.6535,34.6535,7200.0
2006-07-06 11:40:00,43.09,43.1,43.02,43.02,32400.0,34.6454,34.6535,34.5892,34.5892,32400.0
2006-07-06 11:50:00,43.02,43.02,42.97,43.0,23900.0,34.5892,34.5892,34.549,34.5731,23900.0
2006-07-06 12:00:00,43.0,43.02,42.99,43.02,9000.0,34.5731,34.5892,34.565,34.5892,9000.0
2006-07-06 12:10:00,43.02,43.02,42.97,42.99,12500.0,34.5892,34.5892,34.549,34.565,12500.0
2006-07-06 12:20:00,43.0,43.0,42.87,42.92,18300.0,34.5731,34.5731,34.4685,34.5088,18300.0
2006-07-06 12:30:00,42.93,42.98,42.92,42.98,7100.0,34.5168,34.557,34.5088,34.557,7100.0
2006-07-06 12:40:00,42.99,42.99,42.95,42.96,5500.0,34.565,34.565,34.5329,34.5409,5500.0
2006-07-06 12:50:00,42.95,43.0,42.95,42.98,29400.0,34.5329,34.5731,34.5329,34.557,29400.0
2006-07-06 13:00:00,42.99,43.0,42.96,43.0,10300.0,34.565,34.5731,34.5409,34.5731,10300.0
2006-07-06 13:10:00,43.04,43.04,42.99,43.03,11200.0,34.6052,34.6052,34.565,34.5972,11200.0
2006-07-06 13:20:00,43.0,43.07,43.0,43.06,6300.0,34.5731,34.6294,34.5731,34.6213,6300.0
2006-07-06 13:30:00,43.07,43.08,43.04,43.04,10100.0,34.6294,34.6374,34.6052,34.6052,10100.0
2006-07-06 13:40:00,43.07,43.1,43.04,43.09,16200.0,34.6294,34.6535,34.6052,34.6454,16200.0
2006-07-06 13:50:00,43.07,43.11,43.03,43.04,7400.0,34.6294,34.6615,34.5972,34.6052,7400.0
2006-07-06 14:00:00,43.03,43.09,43.02,43.02,12300.0,34.5972,34.6454,34.5892,34.5892,12300.0
2006-07-06 14:10:00,43.02,43.02,42.96,42.99,19200.0,34.5892,34.5892,34.5409,34.565,19200.0
2006-07-06 14:20:00,42.99,43.0,42.96,42.96,26200.0,34.565,34.5731,34.5409,34.5409,26200.0
2006-07-06 14:30:00,42.97,42.98,42.87,42.91,25600.0,34.549,34.557,34.4685,34.5007,25600.0
2006-07-06 14:40:00,42.93,42.95,42.87,42.89,23000.0,34.5168,34.5329,34.4685,34.4846,23000.0
2006-07-06 14:50:00,42.88,42.96,42.88,42.93,13200.0,34.4766,34.5409,34.4766,34.5168,13200.0
2006-07-06 15:00:00,42.93,42.93,42.84,42.89,15300.0,34.5168,34.5168,34.4444,34.4846,15300.0
2006-07-06 15:10:00,42.88,42.94,42.87,42.91,23800.0,34.4766,34.5248,34.4685,34.5007,23800.0
2006-07-06 15:20:00,42.92,42.96,42.88,42.89,19400.0,34.5088,34.5409,34.4766,34.4846,19400.0
2006-07-06 15:30:00,42.87,42.96,42.86,42.96,22500.0,34.4685,34.5409,34.4605,34.5409,22500.0
2006-07-06 15:40:00,42.96,43.0,42.95,42.98,58000.0,34.5409,34.5731,34.5329,34.557,58000.0
2006-07-06 15:50:00,43.0,43.07,42.96,42.98,70600.0,34.5731,34.6294,34.5409,34.557,70600.0
2006-07-07 09:30:00,43.0,43.0,42.7,42.96,65600.0,34.5731,34.5731,34.3319,34.5409,65600.0
2006-07-07 09:40:00,42.96,43.22,42.96,43.18,120500.0,34.5409,34.75,34.5409,34.7178,120500.0
2006-07-07 09:50:00,43.18,43.35,43.1,43.14,76300.0,34.7178,34.8545,34.6535,34.6856,76300.0
2006-07-07 10:00:00,43.16,43.19,43.11,43.12,58600.0,34.7017,34.7258,34.6615,34.6696,58600.0
2006-07-07 10:10:00,43.14,43.25,43.14,43.21,33000.0,34.6856,34.7741,34.6856,34.7419,33000.0
2006-07-07 10:20:00,43.21,43.22,43.07,43.11,57300.0,34.7419,34.75,34.6294,34.6615,57300.0
2006-07-07 10:30:00,43.11,43.17,43.08,43.11,67100.0,34.6615,34.7098,34.6374,34.6615,67100.0
2006-07-07 10:40:00,43.11,43.14,43.05,43.09,81200.0,34.6615,34.6856,34.6133,34.6454,81200.0
2006-07-07 10:50:00,43.1,43.12,43.02,43.07,121700.0,34.6535,34.6696,34.5892,34.6294,121700.0
2006-07-07 11:00:00,43.07,43.13,43.07,43.11,51000.0,34.6294,34.6776,34.6294,34.6615,51000.0
2006-07-07 11:10:00,43.11,43.14,43.11,43.14,18300.0,34.6615,34.6856,34.6615,34.6856,18300.0
2006-07-07 11:20:00,43.14,43.19,43.11,43.16,19600.0,34.6856,34.7258,34.6615,34.7017,19600.0
2006-07-07 11:30:00,43.18,43.3,43.16,43.24,86000.0,34.7178,34.8143,34.7017,34.766,86000.0
2006-07-07 11:40:00,43.23,43.23,43.15,43.18,11500.0,34.758,34.758,34.6937,34.7178,11500.0
2006-07-07 11:50:00,43.2,43.21,43.14,43.18,23600.0,34.7339,34.7419,34.6856,34.7178,23600.0
2006-07-07 12:00:00,43.18,43.19,43.13,43.18,14300.0,34.7178,34.7258,34.6776,34.7178,14300.0
2006-07-07 12:10:00,43.18,43.19,43.12,43.18,100900.0,34.7178,34.7258,34.6696,34.7178,100900.0
2006-07-07 12:20:00,43.17,43.22,43.17,43.21,69300.0,34.7098,34.75,34.7098,34.7419,69300.0
2006-07-07 12:30:00,43.21,43.43,43.21,43.41,31100.0,34.7419,34.9188,34.7419,34.9027,31100.0
2006-07-07 12:40:00,43.41,43.43,43.34,43.38,47000.0,34.9027,34.9188,34.8464,34.8786,47000.0
2006-07-07 12:50:00,43.38,43.52,43.38,43.44,40200.0,34.8786,34.9912,34.8786,34.9268,40200.0
2006-07-07 13:00:00,43.44,43.45,43.33,43.33,76400.0,34.9268,34.9349,34.8384,34.8384,76400.0
2006-07-07 13:10:00,43.34,43.34,43.16,43.21,86000.0,34.8464,34.8464,34.7017,34.7419,86000.0
2006-07-07 13:20:00,43.21,43.27,43.18,43.27,31000.0,34.7419,34.7902,34.7178,34.7902,31000.0
2006-07-07 13:30:00,43.27,43.3,43.24,43.25,20900.0,34.7902,34.8143,34.766,34.7741,20900.0
2006-07-07 13:40:00,43.25,43.27,43.22,43.25,13500.0,34.7741,34.7902,34.75,34.7741,13500.0
2006-07-07 13:50:00,43.25,43.26,43.19,43.2,62200.0,34.7741,34.7821,34.7258,34.7339,62200.0
2006-07-07 14:00:00,43.19,43.26,43.19,43.24,17000.0,34.7258,34.7821,34.7258,34.766,17000.0
2006-07-07 14:10:00,43.23,43.26,43.23,43.23,14600.0,34.758,34.7821,34.758,34.758,14600.0
2006-07-07 14:20:00,43.23,43.25,43.22,43.24,11400.0,34.758,34.7741,34.75,34.766,11400.0
2006-07-07 14:30:00,43.24,43.25,43.21,43.21,50300.0,34.766,34.7741,34.7419,34.7419,50300.0
2006-07-07 14:40:00,43.22,43.23,43.14,43.14,63600.0,34.75,34.758,34.6856,34.6856,63600.0
2006-07-07 14:50:00,43.14,43.17,43.12,43.14,26100.0,34.6856,34.7098,34.6696,34.6856,26100.0
2006-07-07 15:00:00,43.14,43.26,43.14,43.25,76700.0,34.6856,34.7821,34.6856,34.7741,76700.0
2006-07-07 15:10:00,43.23,43.25,43.2,43.2,57100.0,34.758,34.7741,34.7339,34.7339,57100.0
2006-07-07 15:20:00,43.22,43.24,43.18,43.23,36000.0,34.75,34.766,34.7178,34.758,36000.0
2006-07-07 15:30:00,43.22,43.26,43.19,43.22,55500.0,34.75,34.7821,34.7258,34.75,55500.0
2006-07-07 15:40:00,43.22,43.27,43.19,43.21,77100.0,34.75,34.7902,34.7258,34.7419,77100.0
2006-07-07 15:50:00,43.21,43.22,43.15,43.2,40800.0,34.7419,34.75,34.6937,34.7339,40800.0
2006-07-10 09:30:00,43.15,43.42,43.11,43.3,47800.0,34.6937,34.9108,34.6615,34.8143,47800.0
2006-07-10 09:40:00,43.31,43.4,43.16,43.27,20600.0,34.8223,34.8947,34.7017,34.7902,20600.0
2006-07-10 09:50:00,43.27,43.42,43.27,43.37,45200.0,34.7902,34.9108,34.7902,34.8706,45200.0
2006-07-10 10:00:00,43.34,43.4,43.25,43.32,24200.0,34.8464,34.8947,34.7741,34.8304,24200.0
2006-07-10 10:10:00,43.3,43.32,43.15,43.25,78000.0,34.8143,34.8304,34.6937,34.7741,78000.0
2006-07-10 10:20:00,43.25,43.35,43.23,43.33,43600.0,34.7741,34.8545,34.758,34.8384,43600.0
2006-07-10 10:30:00,43.35,43.39,43.2,43.23,43500.0,34.8545,34.8866,34.7339,34.758,43500.0
2006-07-10 10:40:00,43.21,43.28,43.2,43.28,38600.0,34.7419,34.7982,34.7339,34.7982,38600.0
2006-07-10 10:50:00,43.28,43.33,43.25,43.25,18100.0,34.7982,34.8384,34.7741,34.7741,18100.0
2006-07-10 11:00:00,43.25,43.27,43.21,43.27,18100.0,34.7741,34.7902,34.7419,34.7902,18100.0
2006-07-10 11:10:00,43.27,43.29,43.25,43.25,7800.0,34.7902,34.8062,34.7741,34.7741,7800.0
2006-07-10 11:20:00,43.25,43.3,43.25,43.3,10500.0,34.7741,34.8143,34.7741,34.8143,10500.0
2006-07-10 11:30:00,43.26,43.29,43.25,43.26,13700.0,34.7821,34.8062,34.7741,34.7821,13700.0
2006-07-10 11:40:00,43.26,43.27,43.21,43.25,21200.0,34.7821,34.7902,34.7419,34.7741,21200.0
2006-07-10 11:50:00,43.25,43.29,43.25,43.28,13200.0,34.7741,34.8062,34.7741,34.7982,13200.0
2006-07-10 12:00:00,43.29,43.29,43.25,43.26,46300.0,34.8062,34.8062,34.7741,34.7821,46300.0
2006-07-10 12:10:00,43.26,43.35,43.26,43.34,31800.0,34.7821,34.8545,34.7821,34.8464,31800.0
2006-07-10 12:20:00,43.34,43.37,43.28,43.33,102500.0,34.8464,34.8706,34.7982,34.8384,102500.0
2006-07-10 12:30:00,43.34,43.4,43.31,43.39,5200.0,34.8464,34.8947,34.8223,34.8866,5200.0
2006-07-10 12:40:00,43.36,43.36,43.28,43.3,4300.0,34.8625,34.8625,34.7982,34.8143,4300.0
2006-07-10 12:50:00,43.27,43.3,43.19,43.21,19500.0,34.7902,34.8143,34.7258,34.7419,19500.0
2006-07-10 13:00:00,43.2,43.24,43.18,43.24,59900.0,34.7339,34.766,34.7178,34.766,59900.0
2006-07-10 13:10:00,43.22,43.25,43.22,43.24,14000.0,34.75,34.7741,34.75,34.766,14000.0
2006-07-10 13:20:00,43.25,43.3,43.25,43.27,6600.0,34.7741,34.8143,34.7741,34.7902,6600.0
2006-07-10 13:30:00,43.27,43.29,43.25,43.26,33900.0,34.7902,34.8062,34.7741,34.7821,33900.0
2006-07-10 13:40:00,43.26,43.29,43.25,43.28,22600.0,34.7821,34.8062,34.7741,34.7982,22600.0
2006-07-10 13:50:00,43.28,43.29,43.25,43.26,8600.0,34.7982,34.8062,34.7741,34.7821,8600.0
2006-07-10 14:00:00,43.25,43.27,43.2,43.25,75700.0,34.7741,34.7902,34.7339,34.7741,75700.0
2006-07-10 14:10:00,43.25,43.29,43.25,43.25,25400.0,34.7741,34.8062,34.7741,34.7741,25400.0
2006-07-10 14:20:00,43.25,43.32,43.21,43.25,32600.0,34.7741,34.8304,34.7419,34.7741,32600.0
2006-07-10 14:30:00,43.25,43.28,43.2,43.28,63800.0,34.7741,34.7982,34.7339,34.7982,63800.0
2006-07-10 14:40:00,43.26,43.27,43.23,43.23,49600.0,34.7821,34.7902,34.758,34.758,49600.0
2006-07-10 14:50:00,43.24,43.26,43.19,43.23,52000.0,34.766,34.7821,34.7258,34.758,52000.0
2006-07-10 15:00:00,43.24,43.25,43.22,43.22,101500.0,34.766,34.7741,34.75,34.75,101500.0
2006-07-10 15:10:00,43.21,43.27,43.21,43.27,12000.0,34.7419,34.7902,34.7419,34.7902,12000.0
2006-07-10 15:20:00,43.27,43.3,43.23,43.25,56100.0,34.7902,34.8143,34.758,34.7741,56100.0
2006-07-10 15:30:00,43.25,43.32,43.25,43.32,54100.0,34.7741,34.8304,34.7741,34.8304,54100.0
2006-07-10 15:40:00,43.34,43.4,43.29,43.39,65100.0,34.8464,34.8947,34.8062,34.8866,65100.0
2006-07-10 15:50:00,43.38,43.4,43.32,43.32,66600.0,34.8786,34.8947,34.8304,34.8304,66600.0
2006-07-11 09:30:00,43.25,43.34,43.15,43.22,28500.0,34.7741,34.8464,34.6937,34.75,28500.0
2006-07-11 09:40:00,43.21,43.26,43.16,43.26,14700.0,34.7419,34.7821,34.7017,34.7821,14700.0
2006-07-11 09:50:00,43.22,43.26,43.18,43.23,15500.0,34.75,34.7821,34.7178,34.758,15500.0
2006-07-11 10:00:00,43.22,43.23,43.12,43.14,30200.0,34.75,34.758,34.6696,34.6856,30200.0
2006-07-11 10:10:00,43.17,43.26,43.12,43.17,102100.0,34.7098,34.7821,34.6696,34.7098,102100.0
2006-07-11 10:20:00,43.17,43.2,43.14,43.19,38400.0,34.7098,34.7339,34.6856,34.7258,38400.0
2006-07-11 10:30:00,43.18,43.18,43.11,43.16,111000.0,34.7178,34.7178,34.6615,34.7017,111000.0
2006-07-11 10:40:00,43.15,43.16,42.97,43.02,31400.0,34.6937,34.7017,34.549,34.5892,31400.0
2006-07-11 10:50:00,43.02,43.02,42.87,42.87,21700.0,34.5892,34.5892,34.4685,34.4685,21700.0
2006-07-11 11:00:00,42.85,42.93,42.84,42.93,17100.0,34.4525,34.5168,34.4444,34.5168,17100.0
2006-07-11 11:10:00,42.93,43.0,42.91,42.99,20600.0,34.5168,34.5731,34.5007,34.565,20600.0
2006-07-11 11:20:00,42.98,43.05,42.97,43.03,43800.0,34.557,34.6133,34.549,34.5972,43800.0
2006-07-11 11:30:00,43.04,43.09,42.99,43.07,22400.0,34.6052,34.6454,34.565,34.6294,22400.0
2006-07-11 11:40:00,43.07,43.16,43.07,43.13,16200.0,34.6294,34.7017,34.6294,34.6776,16200.0
2006-07-11 11:50:00,43.11,43.13,43.08,43.09,9900.0,34.6615,34.6776,34.6374,34.6454,9900.0
2006-07-11 12:00:00,43.08,43.13,43.06,43.11,9700.0,34.6374,34.6776,34.6213,34.6615,9700.0
2006-07-11 12:10:00,43.12,43.19,43.12,43.18,13600.0,34.6696,34.7258,34.6696,34.7178,13600.0
2006-07-11 12:20:00,43.17,43.23,43.11,43.14,21300.0,34.7098,34.758,34.6615,34.6856,21300.0
2006-07-11 12:30:00,43.12,43.17,43.1,43.17,13900.0,34.6696,34.7098,34.6535,34.7098,13900.0
2006-07-11 12:40:00,43.17,43.2,43.13,43.18,11300.0,34.7098,34.7339,34.6776,34.7178,11300.0
2006-07-11 12:50:00,43.18,43.19,43.13,43.17,45300.0,34.7178,34.7258,34.6776,34.7098,45300.0
2006-07-11 13:00:00,43.17,43.18,43.14,43.15,10800.0,34.7098,34.7178,34.6856,34.6937,10800.0
2006-07-11 13:10:00,43.15,43.17,43.12,43.15,21800.0,34.6937,34.7098,34.6696,34.6937,21800.0
2006-07-11 13:20:00,43.15,43.17,43.1,43.11,11800.0,34.6937,34.7098,34.6535,34.6615,11800.0
2006-07-11 13:30:00,43.12,43.13,43.09,43.1,10000.0,34.6696,34.6776,34.6454,34.6535,10000.0
2006-07-11 13:40:00,43.1,43.17,43.08,43.16,37200.0,34.6535,34.7098,34.6374,34.7017,37200.0
2006-07-11 13:50:00,43.16,43.26,43.15,43.22,28100.0,34.7017,34.7821,34.6937,34.75,28100.0
2006-07-11 14:00:00,43.22,43.22,43.15,43.22,17800.0,34.75,34.75,34.6937,34.75,17800.0
2006-07-11 14:10:00,43.2,43.3,43.2,43.25,47100.0,34.7339,34.8143,34.7339,34.7741,47100.0
2006-07-11 14:20:00,43.24,43.29,43.19,43.26,14000.0,34.766,34.8062,34.7258,34.7821,14000.0
2006-07-11 14:30:00,43.24,43.24,43.17,43.18,6300.0,34.766,34.766,34.7098,34.7178,6300.0
2006-07-11 14:40:00,43.17,43.21,43.13,43.21,9100.0,34.7098,34.7419,34.6776,34.7419,9100.0
2006-07-11 14:50:00,43.22,43.26,43.2,43.23,20900.0,34.75,34.7821,34.7339,34.758,20900.0
2006-07-11 15:00:00,43.23,43.25,43.19,43.24,15100.0,34.758,34.7741,34.7258,34.766,15100.0
2006-07-11 15:10:00,43.25,43.38,43.24,43.32,17700.0,34.7741,34.8786,34.766,34.8304,17700.0
2006-07-11 15:20:00,43.32,43.47,43.32,43.42,21500.0,34.8304,34.951,34.8304,34.9108,21500.0
2006-07-11 15:30:00,43.41,43.44,43.38,43.43,17900.0,34.9027,34.9268,34.8786,34.9188,17900.0
2006-07-11 15:40:00,43.43,43.43,43.38,43.4,17800.0,34.9188,34.9188,34.8786,34.8947,17800.0
2006-07-11 15:50:00,43.4,43.44,43.32,43.32,38100.0,34.8947,34.9268,34.8304,34.8304,38100.0
2006-07-12 09:30:00,43.35,43.39,43.25,43.32,26500.0,34.8545,34.8866,34.7741,34.8304,26500.0
2006-07-12 09:40:00,43.32,43.59,43.32,43.58,19300.0,34.8304,35.0474,34.8304,35.0394,19300.0
2006-07-12 09:50:00,43.58,43.58,43.41,43.48,11000.0,35.0394,35.0394,34.9027,34.959,11000.0
2006-07-12 10:00:00,43.48,43.52,43.44,43.47,10200.0,34.959,34.9912,34.9268,34.951,10200.0
2006-07-12 10:10:00,43.46,43.53,43.46,43.48,33300.0,34.9429,34.9992,34.9429,34.959,33300.0
2006-07-12 10:20:00,43.49,43.55,43.46,43.5,15700.0,34.967,35.0153,34.9429,34.9751,15700.0
2006-07-12 10:30:00,43.5,43.51,43.37,43.45,104000.0,34.9751,34.9831,34.8706,34.9349,104000.0
2006-07-12 10:40:00,43.45,43.5,43.39,43.43,22500.0,34.9349,34.9751,34.8866,34.9188,22500.0
2006-07-12 10:50:00,43.43,43.5,43.43,43.47,12700.0,34.9188,34.9751,34.9188,34.951,12700.0
2006-07-12 11:00:00,43.5,43.52,43.47,43.49,19000.0,34.9751,34.9912,34.951,34.967,19000.0
2006-07-12 11:10:00,43.49,43.52,43.44,43.49,14300.0,34.967,34.9912,34.9268,34.967,14300.0
2006-07-12 11:20:00,43.49,43.5,43.47,43.49,33500.0,34.967,34.9751,34.951,34.967,33500.0
2006-07-12 11:30:00,43.49,43.53,43.44,43.51,26500.0,34.967,34.9992,34.9268,34.9831,26500.0
2006-07-12 11:40:00,43.52,43.54,43.46,43.49,14400.0,34.9912,35.0072,34.9429,34.967,14400.0
2006-07-12 11:50:00,43.49,43.54,43.47,43.49,16100.0,34.967,35.0072,34.951,34.967,16100.0
2006-07-12 12:00:00,43.49,43.51,43.47,43.49,9500.0,34.967,34.9831,34.951,34.967,9500.0
2006-07-12 12:10:00,43.48,43.52,43.46,43.47,57300.0,34.959,34.9912,34.9429,34.951,57300.0
2006-07-12 12:20:00,43.46,43.48,43.42,43.43,55100.0,34.9429,34.959,34.9108,34.9188,55100.0
2006-07-12 12:30:00,43.42,43.48,43.41,43.45,13800.0,34.9108,34.959,34.9027,34.9349,13800.0
2006-07-12 12:40:00,43.46,43.5,43.43,43.5,18800.0,34.9429,34.9751,34.9188,34.9751,18800.0
2006-07-12 12:50:00,43.48,43.5,43.46,43.48,10900.0,34.959,34.9751,34.9429,34.959,10900.0
2006-07-12 13:00:00,43.49,43.52,43.47,43.5,53700.0,34.967,34.9912,34.951,34.9751,53700.0
2006-07-12 13:10:00,43.5,43.51,43.46,43.48,16700.0,34.9751,34.9831,34.9429,34.959,16700.0
2006-07-12 13:20:00,43.48,43.51,43.41,43.48,52900.0,34.959,34.9831,34.9027,34.959,52900.0
2006-07-12 13:30:00,43.45,43.48,43.39,43.43,99700.0,34.9349,34.959,34.8866,34.9188,99700.0
2006-07-12 13:40:00,43.42,43.44,43.38,43.41,49200.0,34.9108,34.9268,34.8786,34.9027,49200.0
2006-07-12 13:50:00,43.4,43.41,43.32,43.33,15400.0,34.8947,34.9027,34.8304,34.8384,15400.0
2006-07-12 14:00:00,43.35,43.35,43.31,43.33,43800.0,34.8545,34.8545,34.8223,34.8384,43800.0
2006-07-12 14:10:00,43.34,43.37,43.31,43.34,12000.0,34.8464,34.8706,34.8223,34.8464,12000.0
2006-07-12 14:20:00,43.34,43.34,43.3,43.31,46400.0,34.8464,34.8464,34.8143,34.8223,46400.0
2006-07-12 14:30:00,43.31,43.32,43.23,43.3,43600.0,34.8223,34.8304,34.758,34.8143,43600.0
2006-07-12 14:40:00,43.29,43.36,43.28,43.3,23600.0,34.8062,34.8625,34.7982,34.8143,23600.0
2006-07-12 14:50:00,43.3,43.32,43.23,43.25,75900.0,34.8143,34.8304,34.758,34.7741,75900.0
2006-07-12 15:00:00,43.25,43.31,43.23,43.26,64100.0,34.7741,34.8223,34.758,34.7821,64100.0
2006-07-12 15:10:00,43.25,43.29,43.24,43.29,27900.0,34.7741,34.8062,34.766,34.8062,27900.0
2006-07-12 15:20:00,43.29,43.37,43.29,43.36,32800.0,34.8062,34.8706,34.8062,34.8625,32800.0
2006-07-12 15:30:00,43.36,43.44,43.35,43.41,27600.0,34.8625,34.9268,34.8545,34.9027,27600.0
2006-07-12 15:40:00,43.4,43.4,43.26,43.27,77700.0,34.8947,34.8947,34.7821,34.7902,77700.0
2006-07-12 15:50:00,43.26,43.3,43.24,43.25,85600.0,34.7821,34.8143,34.766,34.7741,85600.0
2006-07-13 09:30:00,43.04,43.14,42.87,42.92,22800.0,34.6052,34.6856,34.4685,34.5088,22800.0
2006-07-13 09:40:00,42.92,43.02,42.82,42.9,21700.0,34.5088,34.5892,34.4283,34.4927,21700.0
2006-07-13 09:50:00,42.86,42.98,42.81,42.86,38400.0,34.4605,34.557,34.4203,34.4605,38400.0
2006-07-13 10:00:00,42.87,43.05,42.87,42.91,40000.0,34.4685,34.6133,34.4685,34.5007,40000.0
2006-07-13 10:10:00,42.91,43.02,42.9,42.99,19600.0,34.5007,34.5892,34.4927,34.565,19600.0
2006-07-13 10:20:00,43.01,43.03,42.91,43.0,23200.0,34.5811,34.5972,34.5007,34.5731,23200.0
2006-07-13 10:30:00,42.99,43.05,42.96,43.03,54300.0,34.565,34.6133,34.5409,34.5972,54300.0
2006-07-13 10:40:00,43.02,43.11,43.0,43.05,21100.0,34.5892,34.6615,34.5731,34.6133,21100.0
2006-07-13 10:50:00,43.05,43.09,42.98,43.02,26900.0,34.6133,34.6454,34.557,34.5892,26900.0
2006-07-13 11:00:00,43.01,43.12,42.97,43.03,16600.0,34.5811,34.6696,34.549,34.5972,16600.0
2006-07-13 11:10:00,43.04,43.1,42.97,43.01,17600.0,34.6052,34.6535,34.549,34.5811,17600.0
2006-07-13 11:20:00,43.05,43.2,43.03,43.15,8200.0,34.6133,34.7339,34.5972,34.6937,8200.0
2006-07-13 11:30:00,43.13,43.23,43.1,43.15,11400.0,34.6776,34.758,34.6535,34.6937,11400.0
2006-07-13 11:40:00,43.15,43.2,43.03,43.03,17700.0,34.6937,34.7339,34.5972,34.5972,17700.0
2006-07-13 11:50:00,43.03,43.18,43.03,43.09,17200.0,34.5972,34.7178,34.5972,34.6454,17200.0
2006-07-13 12:00:00,43.09,43.2,43.03,43.09,18200.0,34.6454,34.7339,34.5972,34.6454,18200.0
2006-07-13 12:10:00,43.1,43.1,43.03,43.1,20400.0,34.6535,34.6535,34.5972,34.6535,20400.0
2006-07-13 12:20:00,43.1,43.11,43.03,43.07,60900.0,34.6535,34.6615,34.5972,34.6294,60900.0
2006-07-13 12:30:00,43.08,43.1,43.05,43.05,3200.0,34.6374,34.6535,34.6133,34.6133,3200.0
2006-07-13 12:40:00,43.06,43.1,43.05,43.05,41400.0,34.6213,34.6535,34.6133,34.6133,41400.0
2006-07-13 12:50:00,43.07,43.07,43.03,43.05,4500.0,34.6294,34.6294,34.5972,34.6133,4500.0
2006-07-13 13:00:00,43.07,43.07,42.97,43.01,23900.0,34.6294,34.6294,34.549,34.5811,23900.0
2006-07-13 13:10:00,42.99,43.04,42.96,43.02,60400.0,34.565,34.6052,34.5409,34.5892,60400.0
2006-07-13 13:20:00,43.01,43.07,43.0,43.06,25800.0,34.5811,34.6294,34.5731,34.6213,25800.0
2006-07-13 13:30:00,43.03,43.1,42.96,43.04,26700.0,34.5972,34.6535,34.5409,34.6052,26700.0
2006-07-13 13:40:00,43.04,43.1,42.98,43.07,33100.0,34.6052,34.6535,34.557,34.6294,33100.0
2006-07-13 13:50:00,43.07,43.07,43.0,43.04,35100.0,34.6294,34.6294,34.5731,34.6052,35100.0
2006-07-13 14:00:00,43.06,43.06,42.99,43.0,27800.0,34.6213,34.6213,34.565,34.5731,27800.0
2006-07-13 14:10:00,43.0,43.02,42.93,42.95,36700.0,34.5731,34.5892,34.5168,34.5329,36700.0
2006-07-13 14:20:00,42.96,43.01,42.94,43.0,29900.0,34.5409,34.5811,34.5248,34.5731,29900.0
2006-07-13 14:30:00,42.99,43.04,42.97,43.03,63700.0,34.565,34.6052,34.549,34.5972,63700.0
2006-07-13 14:40:00,43.04,43.06,42.98,43.06,23200.0,34.6052,34.6213,34.557,34.6213,23200.0
2006-07-13 14:50:00,43.05,43.05,42.98,43.02,43800.0,34.6133,34.6133,34.557,34.5892,43800.0
2006-07-13 15:00:00,43.0,43.0,42.9,42.97,27100.0,34.5731,34.5731,34.4927,34.549,27100.0
2006-07-13 15:10:00,42.96,43.0,42.96,42.98,27000.0,34.5409,34.5731,34.5409,34.557,27000.0
2006-07-13 15:20:00,42.98,43.02,42.92,43.02,49800.0,34.557,34.5892,34.5088,34.5892,49800.0
2006-07-13 15:30:00,43.01,43.07,42.97,42.97,25700.0,34.5811,34.6294,34.549,34.549,25700.0
2006-07-13 15:40:00,42.97,43.02,42.95,42.98,19200.0,34.549,34.5892,34.5329,34.557,19200.0
2006-07-13 15:50:00,42.99,43.03,42.92,42.93,86900.0,34.565,34.5972,34.5088,34.5168,86900.0
2006-07-14 09:30:00,42.75,42.8,42.52,42.71,130300.0,34.3721,34.4123,34.1871,34.3399,130300.0
2006-07-14 09:40:00,42.74,42.91,42.67,42.69,52100.0,34.364,34.5007,34.3077,34.3238,52100.0
2006-07-14 09:50:00,42.71,42.82,42.56,42.82,103600.0,34.3399,34.4283,34.2193,34.4283,103600.0
2006-07-14 10:00:00,42.83,42.95,42.76,42.89,48600.0,34.4364,34.5329,34.3801,34.4846,48600.0
2006-07-14 10:10:00,42.89,42.98,42.83,42.95,19300.0,34.4846,34.557,34.4364,34.5329,19300.0
2006-07-14 10:20:00,42.96,42.99,42.79,42.87,31900.0,34.5409,34.565,34.4042,34.4685,31900.0
2006-07-14 10:30:00,42.86,42.88,42.76,42.83,112300.0,34.4605,34.4766,34.3801,34.4364,112300.0
2006-07-14 10:40:00,42.78,42.82,42.67,42.67,79400.0,34.3962,34.4283,34.3077,34.3077,79400.0
2006-07-14 10:50:00,42.67,42.68,42.45,42.47,133400.0,34.3077,34.3158,34.1309,34.1469,133400.0
2006-07-14 11:00:00,42.45,42.5,42.29,42.4,20000.0,34.1309,34.1711,34.0022,34.0907,20000.0
2006-07-14 11:10:00,42.38,42.42,42.28,42.32,26100.0,34.0746,34.1067,33.9942,34.0263,26100.0
2006-07-14 11:20:00,42.31,42.34,42.23,42.25,17000.0,34.0183,34.0424,33.954,33.9701,17000.0
2006-07-14 11:30:00,42.27,42.29,42.06,42.18,24800.0,33.9861,34.0022,33.8173,33.9138,24800.0
2006-07-14 11:40:00,42.18,42.24,42.17,42.21,10100.0,33.9138,33.962,33.9057,33.9379,10100.0
2006-07-14 11:50:00,42.21,42.38,42.14,42.35,14700.0,33.9379,34.0746,33.8816,34.0505,14700.0
2006-07-14 12:00:00,42.35,42.38,42.27,42.3,15500.0,34.0505,34.0746,33.9861,34.0103,15500.0
2006-07-14 12:10:00,42.32,42.35,42.25,42.35,19800.0,34.0263,34.0505,33.9701,34.0505,19800.0
2006-07-14 12:20:00,42.33,42.37,42.25,42.29,54800.0,34.0344,34.0665,33.9701,34.0022,54800.0
2006-07-14 12:30:00,42.26,42.36,42.21,42.36,23000.0,33.9781,34.0585,33.9379,34.0585,23000.0
2006-07-14 12:40:00,42.35,42.47,42.34,42.44,16100.0,34.0505,34.1469,34.0424,34.1228,16100.0
2006-07-14 12:50:00,42.43,42.52,42.43,42.52,20600.0,34.1148,34.1871,34.1148,34.1871,20600.0
2006-07-14 13:00:00,42.51,42.52,42.4,42.4,8000.0,34.1791,34.1871,34.0907,34.0907,8000.0
2006-07-14 13:10:00,42.42,42.5,42.41,42.47,20300.0,34.1067,34.1711,34.0987,34.1469,20300.0
2006-07-14 13:20:00,42.47,42.64,42.42,42.63,16800.0,34.1469,34.2836,34.1067,34.2756,16800.0
2006-07-14 13:30:00,42.63,42.8,42.59,42.78,37500.0,34.2756,34.4123,34.2434,34.3962,37500.0
2006-07-14 13:40:00,42.79,42.79,42.55,42.56,24100.0,34.4042,34.4042,34.2113,34.2193,24100.0
2006-07-14 13:50:00,42.55,42.63,42.5,42.5,10300.0,34.2113,34.2756,34.1711,34.1711,10300.0
2006-07-14 14:00:00,42.48,42.49,42.36,42.4,22000.0,34.155,34.163,34.0585,34.0907,22000.0
2006-07-14 14:10:00,42.39,42.44,42.32,42.42,21700.0,34.0826,34.1228,34.0263,34.1067,21700.0
2006-07-14 14:20:00,42.41,42.43,42.22,42.23,36100.0,34.0987,34.1148,33.9459,33.954,36100.0
2006-07-14 14:30:00,42.23,42.25,42.19,42.22,15500.0,33.954,33.9701,33.9218,33.9459,15500.0
2006-07-14 14:40:00,42.21,42.33,42.19,42.3,33700.0,33.9379,34.0344,33.9218,34.0103,33700.0
2006-07-14 14:50:00,42.33,42.45,42.29,42.39,25600.0,34.0344,34.1309,34.0022,34.0826,25600.0
2006-07-14 15:00:00,42.43,42.5,42.4,42.42,25800.0,34.1148,34.1711,34.0907,34.1067,25800.0
2006-07-14 15:10:00,42.4,42.41,42.28,42.32,13900.0,34.0907,34.0987,33.9942,34.0263,13900.0
2006-07-14 15:20:00,42.32,42.36,42.23,42.27,26600.0,34.0263,34.0585,33.954,33.9861,26600.0
2006-07-14 15:30:00,42.24,42.41,42.24,42.41,30300.0,33.962,34.0987,33.962,34.0987,30300.0
2006-07-14 15:40:00,42.42,42.6,42.31,42.6,70400.0,34.1067,34.2515,34.0183,34.2515,70400.0
2006-07-14 15:50:00,42.61,42.7,42.5,42.6,114400.0,34.2595,34.3319,34.1711,34.2515,114400.0
2006-07-17 09:30:00,42.45,42.83,42.45,42.75,19300.0,34.1309,34.4364,34.1309,34.3721,19300.0
2006-07-17 09:40:00,42.83,43.0,42.74,43.0,22400.0,34.4364,34.5731,34.364,34.5731,22400.0
2006-07-17 09:50:00,42.96,42.99,42.9,42.94,25300.0,34.5409,34.565,34.4927,34.5248,25300.0
2006-07-17 10:00:00,42.93,42.98,42.9,42.91,24700.0,34.5168,34.557,34.4927,34.5007,24700.0
2006-07-17 10:10:00,42.93,42.99,42.91,42.96,12700.0,34.5168,34.565,34.5007,34.5409,12700.0
2006-07-17 10:20:00,42.94,43.1,42.94,42.99,51100.0,34.5248,34.6535,34.5248,34.565,51100.0
2006-07-17 10:30:00,42.96,43.01,42.89,42.98,18600.0,34.5409,34.5811,34.4846,34.557,18600.0
2006-07-17 10:40:00,42.99,43.12,42.97,43.08,24600.0,34.565,34.6696,34.549,34.6374,24600.0
2006-07-17 10:50:00,43.08,43.27,43.04,43.2,20900.0,34.6374,34.7902,34.6052,34.7339,20900.0
2006-07-17 11:00:00,43.24,43.26,43.14,43.2,29800.0,34.766,34.7821,34.6856,34.7339,29800.0
2006-07-17 11:10:00,43.19,43.34,43.19,43.32,22900.0,34.7258,34.8464,34.7258,34.8304,22900.0
2006-07-17 11:20:00,43.32,43.35,43.27,43.3,37100.0,34.8304,34.8545,34.7902,34.8143,37100.0
2006-07-17 11:30:00,43.3,43.42,43.29,43.39,26900.0,34.8143,34.9108,34.8062,34.8866,26900.0
2006-07-17 11:40:00,43.38,43.54,43.33,43.52,25700.0,34.8786,35.0072,34.8384,34.9912,25700.0
2006-07-17 11:50:00,43.53,43.54,43.43,43.47,20700.0,34.9992,35.0072,34.9188,34.951,20700.0
2006-07-17 12:00:00,43.46,43.54,43.46,43.49,35800.0,34.9429,35.0072,34.9429,34.967,35800.0
2006-07-17 12:10:00,43.45,43.49,43.38,43.49,11700.0,34.9349,34.967,34.8786,34.967,11700.0
2006-07-17 12:20:00,43.47,43.5,43.44,43.5,13200.0,34.951,34.9751,34.9268,34.9751,13200.0
2006-07-17 12:30:00,43.5,43.51,43.43,43.47,23100.0,34.9751,34.9831,34.9188,34.951,23100.0
2006-07-17 12:40:00,43.47,43.51,43.43,43.44,25200.0,34.951,34.9831,34.9188,34.9268,25200.0
2006-07-17 12:50:00,43.44,43.51,43.41,43.46,32000.0,34.9268,34.9831,34.9027,34.9429,32000.0
2006-07-17 13:00:00,43.45,43.47,43.38,43.44,24800.0,34.9349,34.951,34.8786,34.9268,24800.0
2006-07-17 13:10:00,43.45,43.52,43.38,43.46,28100.0,34.9349,34.9912,34.8786,34.9429,28100.0
2006-07-17 13:20:00,43.48,43.48,43.41,43.45,26300.0,34.959,34.959,34.9027,34.9349,26300.0
2006-07-17 13:30:00,43.45,43.48,43.41,43.41,12500.0,34.9349,34.959,34.9027,34.9027,12500.0
2006-07-17 13:40:00,43.41,43.47,43.38,43.44,20400.0,34.9027,34.951,34.8786,34.9268,20400.0
2006-07-17 13:50:00,43.41,43.49,43.38,43.44,19200.0,34.9027,34.967,34.8786,34.9268,19200.0
2006-07-17 14:00:00,43.43,43.45,43.33,43.36,53200.0,34.9188,34.9349,34.8384,34.8625,53200.0
2006-07-17 14:10:00,43.36,43.37,43.26,43.32,29300.0,34.8625,34.8706,34.7821,34.8304,29300.0
2006-07-17 14:20:00,43.32,43.33,43.26,43.32,14300.0,34.8304,34.8384,34.7821,34.8304,14300.0
2006-07-17 14:30:00,43.33,43.37,43.29,43.37,65700.0,34.8384,34.8706,34.8062,34.8706,65700.0
2006-07-17 14:40:00,43.34,43.4,43.31,43.39,70000.0,34.8464,34.8947,34.8223,34.8866,70000.0
2006-07-17 14:50:00,43.38,43.4,43.29,43.33,26600.0,34.8786,34.8947,34.8062,34.8384,26600.0
2006-07-17 15:00:00,43.34,43.37,43.14,43.18,61700.0,34.8464,34.8706,34.6856,34.7178,61700.0
2006-07-17 15:10:00,43.18,43.36,43.18,43.28,39400.0,34.7178,34.8625,34.7178,34.7982,39400.0
2006-07-17 15:20:00,43.3,43.32,43.2,43.2,34700.0,34.8143,34.8304,34.7339,34.7339,34700.0
2006-07-17 15:30:00,43.17,43.19,43.14,43.17,34700.0,34.7098,34.7258,34.6856,34.7098,34700.0
2006-07-17 15:40:00,43.17,43.23,42.23,43.14,106500.0,34.7098,34.758,33.954,34.6856,106500.0
2006-07-17 15:50:00,43.15,43.17,43.11,43.14,85000.0,34.6937,34.7098,34.6615,34.6856,85000.0
2006-07-18 09:30:00,43.3,43.36,43.24,43.3,72800.0,34.8143,34.8625,34.766,34.8143,72800.0
2006-07-18 09:40:00,43.3,43.37,43.26,43.35,26500.0,34.8143,34.8706,34.7821,34.8545,26500.0
2006-07-18 09:50:00,43.35,43.44,43.29,43.35,67400.0,34.8545,34.9268,34.8062,34.8545,67400.0
2006-07-18 10:00:00,43.33,43.37,43.22,43.25,105300.0,34.8384,34.8706,34.75,34.7741,105300.0
2006-07-18 10:10:00,43.3,43.35,43.15,43.35,137700.0,34.8143,34.8545,34.6937,34.8545,137700.0
2006-07-18 10:20:00,43.36,43.45,43.3,43.33,35900.0,34.8625,34.9349,34.8143,34.8384,35900.0
2006-07-18 10:30:00,43.32,43.48,43.29,43.39,47700.0,34.8304,34.959,34.8062,34.8866,47700.0
2006-07-18 10:40:00,43.4,43.47,43.32,43.46,79700.0,34.8947,34.951,34.8304,34.9429,79700.0
2006-07-18 10:50:00,43.41,43.43,43.3,43.31,36100.0,34.9027,34.9188,34.8143,34.8223,36100.0
2006-07-18 11:00:00,43.3,43.4,43.29,43.34,61500.0,34.8143,34.8947,34.8062,34.8464,61500.0
2006-07-18 11:10:00,43.36,43.43,43.32,43.39,75700.0,34.8625,34.9188,34.8304,34.8866,75700.0
2006-07-18 11:20:00,43.36,43.4,43.34,43.37,12700.0,34.8625,34.8947,34.8464,34.8706,12700.0
2006-07-18 11:30:00,43.37,43.4,43.29,43.4,42200.0,34.8706,34.8947,34.8062,34.8947,42200.0
2006-07-18 11:40:00,43.39,43.4,43.32,43.36,43800.0,34.8866,34.8947,34.8304,34.8625,43800.0
2006-07-18 11:50:00,43.38,43.44,43.24,43.28,42500.0,34.8786,34.9268,34.766,34.7982,42500.0
2006-07-18 12:00:00,43.28,43.28,43.17,43.25,77800.0,34.7982,34.7982,34.7098,34.7741,77800.0
2006-07-18 12:10:00,43.26,43.27,43.14,43.14,24200.0,34.7821,34.7902,34.6856,34.6856,24200.0
2006-07-18 12:20:00,43.17,43.2,43.06,43.17,25900.0,34.7098,34.7339,34.6213,34.7098,25900.0
2006-07-18 12:30:00,43.18,43.34,43.16,43.34,44400.0,34.7178,34.8464,34.7017,34.8464,44400.0
2006-07-18 12:40:00,43.34,43.39,43.25,43.25,9200.0,34.8464,34.8866,34.7741,34.7741,9200.0
2006-07-18 12:50:00,43.25,43.32,43.2,43.23,104200.0,34.7741,34.8304,34.7339,34.758,104200.0
2006-07-18 13:00:00,43.21,43.22,43.13,43.18,43500.0,34.7419,34.75,34.6776,34.7178,43500.0
2006-07-18 13:10:00,43.18,43.23,43.1,43.1,25500.0,34.7178,34.758,34.6535,34.6535,25500.0
2006-07-18 13:20:00,43.11,43.26,43.1,43.21,28200.0,34.6615,34.7821,34.6535,34.7419,28200.0
2006-07-18 13:30:00,43.23,43.24,43.12,43.19,21300.0,34.758,34.766,34.6696,34.7258,21300.0
2006-07-18 13:40:00,43.17,43.2,43.12,43.19,20600.0,34.7098,34.7339,34.6696,34.7258,20600.0
2006-07-18 13:50:00,43.19,43.21,43.04,43.07,23100.0,34.7258,34.7419,34.6052,34.6294,23100.0
2006-07-18 14:00:00,43.08,43.21,43.08,43.17,25600.0,34.6374,34.7419,34.6374,34.7098,25600.0
2006-07-18 14:10:00,43.17,43.2,43.06,43.13,18900.0,34.7098,34.7339,34.6213,34.6776,18900.0
2006-07-18 14:20:00,43.15,43.22,43.03,43.19,18700.0,34.6937,34.75,34.5972,34.7258,18700.0
2006-07-18 14:30:00,43.2,43.37,43.13,43.37,27400.0,34.7339,34.8706,34.6776,34.8706,27400.0
2006-07-18 14:40:00,43.36,43.41,43.19,43.24,65500.0,34.8625,34.9027,34.7258,34.766,65500.0
2006-07-18 14:50:00,43.24,43.28,43.21,43.28,9800.0,34.766,34.7982,34.7419,34.7982,9800.0
2006-07-18 15:00:00,43.28,43.29,43.07,43.12,31800.0,34.7982,34.8062,34.6294,34.6696,31800.0
2006-07-18 15:10:00,43.12,43.17,43.04,43.17,34100.0,34.6696,34.7098,34.6052,34.7098,34100.0
2006-07-18 15:20:00,43.14,43.14,43.01,43.1,34500.0,34.6856,34.6856,34.5811,34.6535,34500.0
2006-07-18 15:30:00,43.11,43.17,43.07,43.14,31300.0,34.6615,34.7098,34.6294,34.6856,31300.0
2006-07-18 15:40:00,43.14,43.39,43.13,43.24,115700.0,34.6856,34.8866,34.6776,34.766,115700.0
2006-07-18 15:50:00,43.26,43.33,43.23,43.31,74700.0,34.7821,34.8384,34.758,34.8223,74700.0
2006-07-19 09:30:00,43.53,43.53,43.12,43.45,72600.0,34.9992,34.9992,34.6696,34.9349,72600.0
2006-07-19 09:40:00,43.46,43.69,43.4,43.6,34700.0,34.9429,35.1278,34.8947,35.0555,34700.0
2006-07-19 09:50:00,43.59,43.66,43.44,43.58,72400.0,35.0474,35.1037,34.9268,35.0394,72400.0
2006-07-19 10:00:00,43.58,43.84,43.57,43.81,68000.0,35.0394,35.2485,35.0314,35.2243,68000.0
2006-07-19 10:10:00,43.82,43.82,43.75,43.8,28100.0,35.2324,35.2324,35.1761,35.2163,28100.0
2006-07-19 10:20:00,43.79,43.81,43.7,43.8,43900.0,35.2083,35.2243,35.1359,35.2163,43900.0
2006-07-19 10:30:00,43.79,43.9,43.78,43.8,53500.0,35.2083,35.2967,35.2002,35.2163,53500.0
2006-07-19 10:40:00,43.79,43.89,43.77,43.78,36100.0,35.2083,35.2887,35.1922,35.2002,36100.0
2006-07-19 10:50:00,43.8,43.83,43.76,43.82,49400.0,35.2163,35.2404,35.1841,35.2324,49400.0
2006-07-19 11:00:00,43.81,43.84,43.7,43.81,80600.0,35.2243,35.2485,35.1359,35.2243,80600.0
2006-07-19 11:10:00,43.81,43.92,43.8,43.85,59800.0,35.2243,35.3128,35.2163,35.2565,59800.0
2006-07-19 11:20:00,43.85,43.87,43.73,43.73,17700.0,35.2565,35.2726,35.16,35.16,17700.0
2006-07-19 11:30:00,43.74,43.9,43.7,43.88,35000.0,35.1681,35.2967,35.1359,35.2806,35000.0
2006-07-19 11:40:00,43.89,43.94,43.86,43.86,35200.0,35.2887,35.3289,35.2645,35.2645,35200.0
2006-07-19 11:50:00,43.86,43.9,43.66,43.69,28200.0,35.2645,35.2967,35.1037,35.1278,28200.0
2006-07-19 12:00:00,43.69,43.82,43.64,43.72,39900.0,35.1278,35.2324,35.0876,35.152,39900.0
2006-07-19 12:10:00,43.71,43.74,43.62,43.7,58800.0,35.1439,35.1681,35.0716,35.1359,58800.0
2006-07-19 12:20:00,43.72,43.76,43.69,43.72,19700.0,35.152,35.1841,35.1278,35.152,19700.0
2006-07-19 12:30:00,43.71,43.79,43.7,43.76,58600.0,35.1439,35.2083,35.1359,35.1841,58600.0
2006-07-19 12:40:00,43.76,43.76,43.66,43.66,23200.0,35.1841,35.1841,35.1037,35.1037,23200.0
2006-07-19 12:50:00,43.7,43.77,43.68,43.71,26800.0,35.1359,35.1922,35.1198,35.1439,26800.0
2006-07-19 13:00:00,43.73,43.76,43.69,43.73,18600.0,35.16,35.1841,35.1278,35.16,18600.0
2006-07-19 13:10:00,43.7,43.81,43.7,43.77,87100.0,35.1359,35.2243,35.1359,35.1922,87100.0
2006-07-19 13:20:00,43.78,43.93,43.76,43.89,12300.0,35.2002,35.3208,35.1841,35.2887,12300.0
2006-07-19 13:30:00,43.92,43.93,43.83,43.9,85000.0,35.3128,35.3208,35.2404,35.2967,85000.0
2006-07-19 13:40:00,43.89,43.9,43.81,43.87,25100.0,35.2887,35.2967,35.2243,35.2726,25100.0
2006-07-19 13:50:00,43.85,43.92,43.85,43.91,17600.0,35.2565,35.3128,35.2565,35.3047,17600.0
2006-07-19 14:00:00,43.91,43.99,43.89,43.99,20500.0,35.3047,35.3691,35.2887,35.3691,20500.0
2006-07-19 14:10:00,43.99,44.09,43.98,44.07,42100.0,35.3691,35.4495,35.361,35.4334,42100.0
2006-07-19 14:20:00,44.06,44.18,44.0,44.1,66000.0,35.4253,35.5218,35.3771,35.4575,66000.0
2006-07-19 14:30:00,44.1,44.15,44.05,44.14,72200.0,35.4575,35.4977,35.4173,35.4897,72200.0
2006-07-19 14:40:00,44.1,44.22,44.1,44.17,33200.0,35.4575,35.554,35.4575,35.5138,33200.0
2006-07-19 14:50:00,44.19,44.3,44.19,44.23,28100.0,35.5299,35.6183,35.5299,35.562,28100.0
2006-07-19 15:00:00,44.23,44.39,44.22,44.36,57300.0,35.562,35.6907,35.554,35.6665,57300.0
2006-07-19 15:10:00,44.36,44.36,44.19,44.3,44800.0,35.6665,35.6665,35.5299,35.6183,44800.0
2006-07-19 15:20:00,44.29,44.43,44.25,44.41,53100.0,35.6103,35.7228,35.5781,35.7067,53100.0
2006-07-19 15:30:00,44.4,44.49,44.38,44.42,87900.0,35.6987,35.7711,35.6826,35.7148,87900.0
2006-07-19 15:40:00,44.43,44.43,44.13,44.23,89800.0,35.7228,35.7228,35.4816,35.562,89800.0
2006-07-19 15:50:00,44.23,44.26,44.18,44.23,81400.0,35.562,35.5861,35.5218,35.562,81400.0
2006-07-20 09:30:00,44.15,44.23,43.97,43.99,30200.0,35.4977,35.562,35.353,35.3691,30200.0
2006-07-20 09:40:00,43.96,44.11,43.92,43.95,20600.0,35.3449,35.4655,35.3128,35.3369,20600.0
2006-07-20 09:50:00,43.94,43.95,43.76,43.85,27100.0,35.3289,35.3369,35.1841,35.2565,27100.0
2006-07-20 10:00:00,43.85,43.85,43.61,43.69,87900.0,35.2565,35.2565,35.0635,35.1278,87900.0
2006-07-20 10:10:00,43.65,43.7,43.55,43.55,55000.0,35.0957,35.1359,35.0153,35.0153,55000.0
2006-07-20 10:20:00,43.57,43.69,43.55,43.56,33600.0,35.0314,35.1278,35.0153,35.0233,33600.0
2006-07-20 10:30:00,43.58,43.69,43.46,43.49,29000.0,35.0394,35.1278,34.9429,34.967,29000.0
2006-07-20 10:40:00,43.49,43.53,43.4,43.48,17800.0,34.967,34.9992,34.8947,34.959,17800.0
2006-07-20 10:50:00,43.49,43.59,43.46,43.5,74800.0,34.967,35.0474,34.9429,34.9751,74800.0
2006-07-20 11:00:00,43.49,43.5,43.32,43.42,36600.0,34.967,34.9751,34.8304,34.9108,36600.0
2006-07-20 11:10:00,43.41,43.45,43.37,43.41,26700.0,34.9027,34.9349,34.8706,34.9027,26700.0
2006-07-20 11:20:00,43.41,43.47,43.38,43.44,42100.0,34.9027,34.951,34.8786,34.9268,42100.0
2006-07-20 11:30:00,43.42,43.5,43.39,43.46,75800.0,34.9108,34.9751,34.8866,34.9429,75800.0
2006-07-20 11:40:00,43.5,43.5,43.31,43.4,65400.0,34.9751,34.9751,34.8223,34.8947,65400.0
2006-07-20 11:50:00,43.4,43.45,43.35,43.37,21900.0,34.8947,34.9349,34.8545,34.8706,21900.0
2006-07-20 12:00:00,43.38,43.45,43.35,43.41,21500.0,34.8786,34.9349,34.8545,34.9027,21500.0
2006-07-20 12:10:00,43.42,43.45,43.36,43.44,10400.0,34.9108,34.9349,34.8625,34.9268,10400.0
2006-07-20 12:20:00,43.44,43.46,43.4,43.44,15300.0,34.9268,34.9429,34.8947,34.9268,15300.0
2006-07-20 12:30:00,43.4,43.41,43.29,43.31,25600.0,34.8947,34.9027,34.8062,34.8223,25600.0
2006-07-20 12:40:00,43.35,43.43,43.35,43.41,5500.0,34.8545,34.9188,34.8545,34.9027,5500.0
2006-07-20 12:50:00,43.39,43.42,43.35,43.36,11100.0,34.8866,34.9108,34.8545,34.8625,11100.0
2006-07-20 13:00:00,43.37,43.37,43.32,43.34,16500.0,34.8706,34.8706,34.8304,34.8464,16500.0
2006-07-20 13:10:00,43.33,43.35,43.25,43.28,29200.0,34.8384,34.8545,34.7741,34.7982,29200.0
2006-07-20 13:20:00,43.27,43.35,43.25,43.33,42600.0,34.7902,34.8545,34.7741,34.8384,42600.0
2006-07-20 13:30:00,43.32,43.37,43.29,43.29,26200.0,34.8304,34.8706,34.8062,34.8062,26200.0
2006-07-20 13:40:00,43.29,43.3,43.21,43.3,36300.0,34.8062,34.8143,34.7419,34.8143,36300.0
2006-07-20 13:50:00,43.34,43.36,43.27,43.35,22600.0,34.8464,34.8625,34.7902,34.8545,22600.0
2006-07-20 14:00:00,43.34,43.47,43.24,43.25,39900.0,34.8464,34.951,34.766,34.7741,39900.0
2006-07-20 14:10:00,43.27,43.3,43.17,43.2,35300.0,34.7902,34.8143,34.7098,34.7339,35300.0
2006-07-20 14:20:00,43.2,43.23,43.13,43.16,34200.0,34.7339,34.758,34.6776,34.7017,34200.0
2006-07-20 14:30:00,43.14,43.22,43.14,43.2,17300.0,34.6856,34.75,34.6856,34.7339,17300.0
2006-07-20 14:40:00,43.2,43.29,43.17,43.28,63300.0,34.7339,34.8062,34.7098,34.7982,63300.0
2006-07-20 14:50:00,43.28,43.28,43.11,43.11,17600.0,34.7982,34.7982,34.6615,34.6615,17600.0
2006-07-20 15:00:00,43.14,43.26,43.1,43.18,28900.0,34.6856,34.7821,34.6535,34.7178,28900.0
2006-07-20 15:10:00,43.2,43.26,43.14,43.17,72500.0,34.7339,34.7821,34.6856,34.7098,72500.0
2006-07-20 15:20:00,43.17,43.2,43.01,43.13,76100.0,34.7098,34.7339,34.5811,34.6776,76100.0
2006-07-20 15:30:00,43.13,43.26,43.09,43.25,53200.0,34.6776,34.7821,34.6454,34.7741,53200.0
2006-07-20 15:40:00,43.26,43.34,43.19,43.28,64300.0,34.7821,34.8464,34.7258,34.7982,64300.0
2006-07-20 15:50:00,43.31,43.32,43.26,43.27,46400.0,34.8223,34.8304,34.7821,34.7902,46400.0
2006-07-21 09:30:00,43.66,43.93,39.77,43.9,375700.0,35.1037,35.3208,31.9761,35.2967,375700.0
2006-07-21 09:40:00,43.91,44.49,43.76,44.02,275100.0,35.3047,35.7711,35.1841,35.3932,275100.0
2006-07-21 09:50:00,44.02,44.1,43.92,44.02,178900.0,35.3932,35.4575,35.3128,35.3932,178900.0
2006-07-21 10:00:00,44.0,44.05,43.89,44.0,137800.0,35.3771,35.4173,35.2887,35.3771,137800.0
2006-07-21 10:10:00,44.0,44.03,43.86,43.97,104200.0,35.3771,35.4012,35.2645,35.353,104200.0
2006-07-21 10:20:00,43.96,44.08,43.9,43.9,250100.0,35.3449,35.4414,35.2967,35.2967,250100.0
2006-07-21 10:30:00,43.91,44.03,43.73,43.97,100400.0,35.3047,35.4012,35.16,35.353,100400.0
2006-07-21 10:40:00,43.99,44.0,43.9,43.99,98400.0,35.3691,35.3771,35.2967,35.3691,98400.0
2006-07-21 10:50:00,44.0,44.02,43.92,43.99,139600.0,35.3771,35.3932,35.3128,35.3691,139600.0
2006-07-21 11:00:00,43.99,44.24,43.99,44.06,34900.0,35.3691,35.5701,35.3691,35.4253,34900.0
2006-07-21 11:10:00,44.05,44.19,43.99,44.19,64600.0,35.4173,35.5299,35.3691,35.5299,64600.0
2006-07-21 11:20:00,44.19,44.24,44.09,44.09,27500.0,35.5299,35.5701,35.4495,35.4495,27500.0
2006-07-21 11:30:00,44.09,44.14,43.95,44.05,93900.0,35.4495,35.4897,35.3369,35.4173,93900.0
2006-07-21 11:40:00,44.07,44.12,44.06,44.1,30300.0,35.4334,35.4736,35.4253,35.4575,30300.0
2006-07-21 11:50:00,44.1,44.1,43.93,43.96,115400.0,35.4575,35.4575,35.3208,35.3449,115400.0
2006-07-21 12:00:00,43.98,44.01,43.85,43.89,77600.0,35.361,35.3851,35.2565,35.2887,77600.0
2006-07-21 12:10:00,43.89,43.95,43.75,43.92,49800.0,35.2887,35.3369,35.1761,35.3128,49800.0
2006-07-21 12:20:00,43.92,44.03,43.86,43.97,25300.0,35.3128,35.4012,35.2645,35.353,25300.0
2006-07-21 12:30:00,43.95,44.01,43.89,43.99,31300.0,35.3369,35.3851,35.2887,35.3691,31300.0
2006-07-21 12:40:00,43.96,44.0,43.93,43.93,46100.0,35.3449,35.3771,35.3208,35.3208,46100.0
2006-07-21 12:50:00,43.94,44.06,43.87,44.06,28000.0,35.3289,35.4253,35.2726,35.4253,28000.0
2006-07-21 13:00:00,44.06,44.07,43.91,44.02,58800.0,35.4253,35.4334,35.3047,35.3932,58800.0
2006-07-21 13:10:00,44.01,44.07,43.93,44.01,17400.0,35.3851,35.4334,35.3208,35.3851,17400.0
2006-07-21 13:20:00,43.98,43.99,43.91,43.93,13400.0,35.361,35.3691,35.3047,35.3208,13400.0
2006-07-21 13:30:00,43.96,44.01,43.92,43.97,17700.0,35.3449,35.3851,35.3128,35.353,17700.0
2006-07-21 13:40:00,43.99,44.1,43.9,44.0,27800.0,35.3691,35.4575,35.2967,35.3771,27800.0
2006-07-21 13:50:00,44.0,44.08,43.92,43.98,18700.0,35.3771,35.4414,35.3128,35.361,18700.0
2006-07-21 14:00:00,43.98,43.98,43.9,43.95,30200.0,35.361,35.361,35.2967,35.3369,30200.0
2006-07-21 14:10:00,43.94,44.0,43.9,43.98,24600.0,35.3289,35.3771,35.2967,35.361,24600.0
2006-07-21 14:20:00,43.95,44.06,43.95,44.02,120400.0,35.3369,35.4253,35.3369,35.3932,120400.0
2006-07-21 14:30:00,44.01,44.11,43.97,43.97,42800.0,35.3851,35.4655,35.353,35.353,42800.0
2006-07-21 14:40:00,43.94,44.13,43.91,44.1,66700.0,35.3289,35.4816,35.3047,35.4575,66700.0
2006-07-21 14:50:00,44.09,44.41,44.09,44.34,66600.0,35.4495,35.7067,35.4495,35.6505,66600.0
2006-07-21 15:00:00,44.31,44.31,44.12,44.17,57700.0,35.6263,35.6263,35.4736,35.5138,57700.0
2006-07-21 15:10:00,44.17,44.25,44.12,44.12,33300.0,35.5138,35.5781,35.4736,35.4736,33300.0
2006-07-21 15:20:00,44.12,44.31,44.12,44.29,33800.0,35.4736,35.6263,35.4736,35.6103,33800.0
2006-07-21 15:30:00,44.29,44.29,44.06,44.09,58100.0,35.6103,35.6103,35.4253,35.4495,58100.0
2006-07-21 15:40:00,44.09,44.39,44.07,44.39,101000.0,35.4495,35.6907,35.4334,35.6907,101000.0
2006-07-21 15:50:00,44.39,44.39,44.15,44.17,109100.0,35.6907,35.6907,35.4977,35.5138,109100.0
2006-07-24 09:30:00,44.3,44.61,44.3,44.47,45800.0,35.6183,35.8676,35.6183,35.755,45800.0
2006-07-24 09:40:00,44.52,44.6,44.28,44.44,20300.0,35.7952,35.8595,35.6022,35.7309,20300.0
2006-07-24 09:50:00,44.36,44.56,44.31,44.47,22700.0,35.6665,35.8274,35.6263,35.755,22700.0
2006-07-24 10:00:00,44.43,44.47,44.22,44.4,57200.0,35.7228,35.755,35.554,35.6987,57200.0
2006-07-24 10:10:00,44.41,44.42,44.27,44.32,61100.0,35.7067,35.7148,35.5942,35.6344,61100.0
2006-07-24 10:20:00,44.34,44.45,44.32,44.35,54600.0,35.6505,35.7389,35.6344,35.6585,54600.0
2006-07-24 10:30:00,44.35,44.44,44.34,44.42,45600.0,35.6585,35.7309,35.6505,35.7148,45600.0
2006-07-24 10:40:00,44.43,44.45,44.29,44.36,35100.0,35.7228,35.7389,35.6103,35.6665,35100.0
2006-07-24 10:50:00,44.36,44.47,44.32,44.44,36500.0,35.6665,35.755,35.6344,35.7309,36500.0
2006-07-24 11:00:00,44.44,44.46,44.38,44.41,41600.0,35.7309,35.7469,35.6826,35.7067,41600.0
2006-07-24 11:10:00,44.39,44.43,44.34,44.38,42100.0,35.6907,35.7228,35.6505,35.6826,42100.0
2006-07-24 11:20:00,44.35,44.39,44.31,44.35,48200.0,35.6585,35.6907,35.6263,35.6585,48200.0
2006-07-24 11:30:00,44.35,44.45,44.34,44.45,35400.0,35.6585,35.7389,35.6505,35.7389,35400.0
2006-07-24 11:40:00,44.45,44.46,44.37,44.41,20100.0,35.7389,35.7469,35.6746,35.7067,20100.0
2006-07-24 11:50:00,44.41,44.43,44.33,44.33,13100.0,35.7067,35.7228,35.6424,35.6424,13100.0
2006-07-24 12:00:00,44.35,44.37,44.23,44.28,10800.0,35.6585,35.6746,35.562,35.6022,10800.0
2006-07-24 12:10:00,44.29,44.29,44.1,44.27,29600.0,35.6103,35.6103,35.4575,35.5942,29600.0
2006-07-24 12:20:00,44.3,44.39,44.29,44.35,36600.0,35.6183,35.6907,35.6103,35.6585,36600.0
2006-07-24 12:30:00,44.35,44.43,44.3,44.43,21900.0,35.6585,35.7228,35.6183,35.7228,21900.0
2006-07-24 12:40:00,44.41,44.55,44.41,44.49,29300.0,35.7067,35.8193,35.7067,35.7711,29300.0
2006-07-24 12:50:00,44.48,44.61,44.47,44.54,30600.0,35.763,35.8676,35.755,35.8113,30600.0
2006-07-24 13:00:00,44.55,44.59,44.51,44.57,33600.0,35.8193,35.8515,35.7871,35.8354,33600.0
2006-07-24 13:10:00,44.55,44.6,44.51,44.58,22100.0,35.8193,35.8595,35.7871,35.8434,22100.0
2006-07-24 13:20:00,44.56,44.63,44.54,44.63,29100.0,35.8274,35.8836,35.8113,35.8836,29100.0
2006-07-24 13:30:00,44.65,44.69,44.62,44.68,24000.0,35.8997,35.9319,35.8756,35.9238,24000.0
2006-07-24 13:40:00,44.68,44.86,44.68,44.82,36100.0,35.9238,36.0686,35.9238,36.0364,36100.0
2006-07-24 13:50:00,44.82,44.93,44.82,44.91,40800.0,36.0364,36.1248,36.0364,36.1088,40800.0
2006-07-24 14:00:00,44.91,44.94,44.86,44.86,41600.0,36.1088,36.1329,36.0686,36.0686,41600.0
2006-07-24 14:10:00,44.86,44.89,44.8,44.85,37400.0,36.0686,36.0927,36.0203,36.0605,37400.0
2006-07-24 14:20:00,44.84,44.9,44.74,44.81,75000.0,36.0525,36.1007,35.9721,36.0284,75000.0
2006-07-24 14:30:00,44.82,44.93,44.76,44.89,28400.0,36.0364,36.1248,35.9882,36.0927,28400.0
2006-07-24 14:40:00,44.88,44.91,44.83,44.86,25300.0,36.0846,36.1088,36.0444,36.0686,25300.0
2006-07-24 14:50:00,44.85,44.93,44.83,44.92,43800.0,36.0605,36.1248,36.0444,36.1168,43800.0
2006-07-24 15:00:00,44.92,44.96,44.88,44.9,46700.0,36.1168,36.149,36.0846,36.1007,46700.0
2006-07-24 15:10:00,44.9,44.92,44.85,44.88,39500.0,36.1007,36.1168,36.0605,36.0846,39500.0
2006-07-24 15:20:00,44.87,45.14,44.84,45.11,109500.0,36.0766,36.2937,36.0525,36.2696,109500.0
2006-07-24 15:30:00,45.13,45.21,45.06,45.06,80700.0,36.2856,36.35,36.2294,36.2294,80700.0
2006-07-24 15:40:00,45.06,45.07,44.96,45.04,67600.0,36.2294,36.2374,36.149,36.2133,67600.0
2006-07-24 15:50:00,45.04,45.12,44.99,45.03,88700.0,36.2133,36.2776,36.1731,36.2052,88700.0
2006-07-25 09:30:00,44.8,44.98,44.7,44.75,37900.0,36.0203,36.165,35.9399,35.9801,37900.0
2006-07-25 09:40:00,44.8,45.07,44.73,44.98,38100.0,36.0203,36.2374,35.964,36.165,38100.0
2006-07-25 09:50:00,45.0,45.09,44.96,45.02,29600.0,36.1811,36.2535,36.149,36.1972,29600.0
2006-07-25 10:00:00,45.02,45.19,45.01,45.05,28700.0,36.1972,36.3339,36.1892,36.2213,28700.0
2006-07-25 10:10:00,45.08,45.14,45.02,45.1,15400.0,36.2454,36.2937,36.1972,36.2615,15400.0
2006-07-25 10:20:00,45.11,45.17,45.1,45.17,16600.0,36.2696,36.3178,36.2615,36.3178,16600.0
2006-07-25 10:30:00,45.17,45.18,45.01,45.03,38800.0,36.3178,36.3258,36.1892,36.2052,38800.0
2006-07-25 10:40:00,45.02,45.07,44.95,44.96,32000.0,36.1972,36.2374,36.1409,36.149,32000.0
2006-07-25 10:50:00,44.96,44.96,44.87,44.92,28100.0,36.149,36.149,36.0766,36.1168,28100.0
2006-07-25 11:00:00,44.91,44.92,44.84,44.85,20700.0,36.1088,36.1168,36.0525,36.0605,20700.0
2006-07-25 11:10:00,44.83,44.88,44.77,44.82,16600.0,36.0444,36.0846,35.9962,36.0364,16600.0
2006-07-25 11:20:00,44.84,44.97,44.82,44.97,9600.0,36.0525,36.157,36.0364,36.157,9600.0
2006-07-25 11:30:00,44.94,44.94,44.83,44.83,10000.0,36.1329,36.1329,36.0444,36.0444,10000.0
2006-07-25 11:40:00,44.84,44.84,44.63,44.67,17200.0,36.0525,36.0525,35.8836,35.9158,17200.0
2006-07-25 11:50:00,44.67,44.8,44.62,44.74,19400.0,35.9158,36.0203,35.8756,35.9721,19400.0
2006-07-25 12:00:00,44.73,44.73,44.59,44.59,10500.0,35.964,35.964,35.8515,35.8515,10500.0
2006-07-25 12:10:00,44.59,44.65,44.58,44.64,9200.0,35.8515,35.8997,35.8434,35.8917,9200.0
2006-07-25 12:20:00,44.64,44.71,44.63,44.66,10400.0,35.8917,35.948,35.8836,35.9078,10400.0
2006-07-25 12:30:00,44.69,44.83,44.64,44.82,17500.0,35.9319,36.0444,35.8917,36.0364,17500.0
2006-07-25 12:40:00,44.82,45.2,44.82,45.2,80700.0,36.0364,36.3419,36.0364,36.3419,80700.0
2006-07-25 12:50:00,45.2,45.25,45.16,45.25,24700.0,36.3419,36.3821,36.3098,36.3821,24700.0
2006-07-25 13:00:00,45.3,45.43,45.25,45.43,58800.0,36.4223,36.5269,36.3821,36.5269,58800.0
2006-07-25 13:10:00,45.43,45.57,45.39,45.54,43800.0,36.5269,36.6394,36.4947,36.6153,43800.0
2006-07-25 13:20:00,45.54,45.56,45.32,45.32,37700.0,36.6153,36.6314,36.4384,36.4384,37700.0
2006-07-25 13:30:00,45.31,45.36,45.29,45.3,24000.0,36.4304,36.4706,36.4143,36.4223,24000.0
2006-07-25 13:40:00,45.27,45.28,45.16,45.16,12000.0,36.3982,36.4062,36.3098,36.3098,12000.0
2006-07-25 13:50:00,45.17,45.19,45.11,45.15,13600.0,36.3178,36.3339,36.2696,36.3017,13600.0
2006-07-25 14:00:00,45.17,45.2,45.05,45.1,32400.0,36.3178,36.3419,36.2213,36.2615,32400.0
2006-07-25 14:10:00,45.1,45.12,44.93,44.97,59600.0,36.2615,36.2776,36.1248,36.157,59600.0
2006-07-25 14:20:00,44.99,45.09,44.93,45.07,15100.0,36.1731,36.2535,36.1248,36.2374,15100.0
2006-07-25 14:30:00,45.09,45.17,45.07,45.09,23600.0,36.2535,36.3178,36.2374,36.2535,23600.0
2006-07-25 14:40:00,45.1,45.15,44.99,45.12,37000.0,36.2615,36.3017,36.1731,36.2776,37000.0
2006-07-25 14:50:00,45.13,45.19,45.11,45.17,26300.0,36.2856,36.3339,36.2696,36.3178,26300.0
2006-07-25 15:00:00,45.17,45.36,45.15,45.33,63600.0,36.3178,36.4706,36.3017,36.4465,63600.0
2006-07-25 15:10:00,45.32,45.43,45.26,45.41,65000.0,36.4384,36.5269,36.3902,36.5108,65000.0
2006-07-25 15:20:00,45.44,45.46,45.3,45.39,74800.0,36.5349,36.551,36.4223,36.4947,74800.0
2006-07-25 15:30:00,45.4,45.45,45.35,45.42,96900.0,36.5027,36.5429,36.4625,36.5188,96900.0
2006-07-25 15:40:00,45.43,45.46,45.34,45.38,69700.0,36.5269,36.551,36.4545,36.4867,69700.0
2006-07-25 15:50:00,45.39,45.39,45.19,45.19,140200.0,36.4947,36.4947,36.3339,36.3339,140200.0
2006-07-26 09:30:00,44.95,45.24,44.85,44.98,39400.0,36.1409,36.3741,36.0605,36.165,39400.0
2006-07-26 09:40:00,45.0,45.24,44.9,45.19,23900.0,36.1811,36.3741,36.1007,36.3339,23900.0
2006-07-26 09:50:00,45.19,45.32,45.11,45.2,62900.0,36.3339,36.4384,36.2696,36.3419,62900.0
2006-07-26 10:00:00,45.2,45.22,45.15,45.16,56700.0,36.3419,36.358,36.3017,36.3098,56700.0
2006-07-26 10:10:00,45.16,45.21,45.05,45.1,20600.0,36.3098,36.35,36.2213,36.2615,20600.0
2006-07-26 10:20:00,45.1,45.11,44.99,45.0,16400.0,36.2615,36.2696,36.1731,36.1811,16400.0
2006-07-26 10:30:00,45.02,45.06,44.93,45.03,22800.0,36.1972,36.2294,36.1248,36.2052,22800.0
2006-07-26 10:40:00,45.04,45.05,44.97,45.01,22400.0,36.2133,36.2213,36.157,36.1892,22400.0
2006-07-26 10:50:00,45.02,45.1,45.02,45.07,66500.0,36.1972,36.2615,36.1972,36.2374,66500.0
2006-07-26 11:00:00,45.07,45.19,45.07,45.13,66300.0,36.2374,36.3339,36.2374,36.2856,66300.0
2006-07-26 11:10:00,45.14,45.2,45.14,45.19,29200.0,36.2937,36.3419,36.2937,36.3339,29200.0
2006-07-26 11:20:00,45.18,45.2,45.07,45.18,46500.0,36.3258,36.3419,36.2374,36.3258,46500.0
2006-07-26 11:30:00,45.18,45.26,45.15,45.15,77900.0,36.3258,36.3902,36.3017,36.3017,77900.0
2006-07-26 11:40:00,45.16,45.28,45.13,45.23,19500.0,36.3098,36.4062,36.2856,36.366,19500.0
2006-07-26 11:50:00,45.24,45.4,45.24,45.36,61300.0,36.3741,36.5027,36.3741,36.4706,61300.0
2006-07-26 12:00:00,45.35,45.47,45.29,45.45,59900.0,36.4625,36.559,36.4143,36.5429,59900.0
2006-07-26 12:10:00,45.46,45.46,45.35,45.35,27400.0,36.551,36.551,36.4625,36.4625,27400.0
2006-07-26 12:20:00,45.33,45.36,45.31,45.35,12800.0,36.4465,36.4706,36.4304,36.4625,12800.0
2006-07-26 12:30:00,45.35,45.43,45.34,45.41,50400.0,36.4625,36.5269,36.4545,36.5108,50400.0
2006-07-26 12:40:00,45.42,45.46,45.41,45.46,31600.0,36.5188,36.551,36.5108,36.551,31600.0
2006-07-26 12:50:00,45.46,45.47,45.41,45.47,11000.0,36.551,36.559,36.5108,36.559,11000.0
2006-07-26 13:00:00,45.49,45.49,45.41,45.42,43200.0,36.5751,36.5751,36.5108,36.5188,43200.0
2006-07-26 13:10:00,45.41,45.5,45.39,45.49,15700.0,36.5108,36.5831,36.4947,36.5751,15700.0
2006-07-26 13:20:00,45.48,45.5,45.44,45.44,18700.0,36.5671,36.5831,36.5349,36.5349,18700.0
2006-07-26 13:30:00,45.44,45.48,45.37,45.45,21900.0,36.5349,36.5671,36.4786,36.5429,21900.0
2006-07-26 13:40:00,45.44,45.52,45.43,45.51,19200.0,36.5349,36.5992,36.5269,36.5912,19200.0
2006-07-26 13:50:00,45.51,45.55,45.47,45.47,39500.0,36.5912,36.6233,36.559,36.559,39500.0
2006-07-26 14:00:00,45.45,45.49,45.3,45.3,34100.0,36.5429,36.5751,36.4223,36.4223,34100.0
2006-07-26 14:10:00,45.3,45.5,45.3,45.42,30800.0,36.4223,36.5831,36.4223,36.5188,30800.0
2006-07-26 14:20:00,45.42,45.49,45.37,45.39,17900.0,36.5188,36.5751,36.4786,36.4947,17900.0
2006-07-26 14:30:00,45.39,45.48,45.37,45.41,33200.0,36.4947,36.5671,36.4786,36.5108,33200.0
2006-07-26 14:40:00,45.44,45.44,45.31,45.34,16800.0,36.5349,36.5349,36.4304,36.4545,16800.0
2006-07-26 14:50:00,45.35,45.41,45.34,45.36,19700.0,36.4625,36.5108,36.4545,36.4706,19700.0
2006-07-26 15:00:00,45.37,45.39,45.31,45.31,20200.0,36.4786,36.4947,36.4304,36.4304,20200.0
2006-07-26 15:10:00,45.31,45.31,45.22,45.24,15600.0,36.4304,36.4304,36.358,36.3741,15600.0
2006-07-26 15:20:00,45.25,45.29,45.21,45.27,23000.0,36.3821,36.4143,36.35,36.3982,23000.0
2006-07-26 15:30:00,45.28,45.36,45.27,45.36,49300.0,36.4062,36.4706,36.3982,36.4706,49300.0
2006-07-26 15:40:00,45.36,45.36,45.21,45.29,54300.0,36.4706,36.4706,36.35,36.4143,54300.0
2006-07-26 15:50:00,45.28,45.29,45.18,45.2,71900.0,36.4062,36.4143,36.3258,36.3419,71900.0
2006-07-27 09:30:00,45.1,45.49,44.81,44.94,39000.0,36.2615,36.5751,36.0284,36.1329,39000.0
2006-07-27 09:40:00,45.02,45.26,44.8,45.02,37300.0,36.1972,36.3902,36.0203,36.1972,37300.0
2006-07-27 09:50:00,45.03,45.21,45.03,45.18,32300.0,36.2052,36.35,36.2052,36.3258,32300.0
2006-07-27 10:00:00,45.19,45.29,45.1,45.19,33200.0,36.3339,36.4143,36.2615,36.3339,33200.0
2006-07-27 10:10:00,45.2,45.31,45.2,45.26,24700.0,36.3419,36.4304,36.3419,36.3902,24700.0
2006-07-27 10:20:00,45.28,45.3,45.2,45.25,22300.0,36.4062,36.4223,36.3419,36.3821,22300.0
2006-07-27 10:30:00,45.28,45.28,45.12,45.12,19600.0,36.4062,36.4062,36.2776,36.2776,19600.0
2006-07-27 10:40:00,45.12,45.14,44.84,44.88,35000.0,36.2776,36.2937,36.0525,36.0846,35000.0
2006-07-27 10:50:00,44.88,44.9,44.8,44.89,55300.0,36.0846,36.1007,36.0203,36.0927,55300.0
2006-07-27 11:00:00,44.91,44.94,44.72,44.73,26000.0,36.1088,36.1329,35.956,35.964,26000.0
2006-07-27 11:10:00,44.73,44.83,44.7,44.82,60500.0,35.964,36.0444,35.9399,36.0364,60500.0
2006-07-27 11:20:00,44.81,44.84,44.76,44.76,23700.0,36.0284,36.0525,35.9882,35.9882,23700.0
2006-07-27 11:30:00,44.76,44.78,44.68,44.68,24800.0,35.9882,36.0042,35.9238,35.9238,24800.0
2006-07-27 11:40:00,44.68,44.71,44.6,44.62,32600.0,35.9238,35.948,35.8595,35.8756,32600.0
2006-07-27 11:50:00,44.62,44.63,44.6,44.63,22400.0,35.8756,35.8836,35.8595,35.8836,22400.0
2006-07-27 12:00:00,44.63,44.89,44.62,44.82,78000.0,35.8836,36.0927,35.8756,36.0364,78000.0
2006-07-27 12:10:00,44.83,44.9,44.8,44.83,47300.0,36.0444,36.1007,36.0203,36.0444,47300.0
2006-07-27 12:20:00,44.82,44.92,44.82,44.88,19700.0,36.0364,36.1168,36.0364,36.0846,19700.0
2006-07-27 12:30:00,44.89,45.09,44.88,45.03,31000.0,36.0927,36.2535,36.0846,36.2052,31000.0
2006-07-27 12:40:00,45.0,45.02,44.98,44.98,8400.0,36.1811,36.1972,36.165,36.165,8400.0
2006-07-27 12:50:00,44.98,45.02,44.95,44.98,9500.0,36.165,36.1972,36.1409,36.165,9500.0
2006-07-27 13:00:00,44.98,45.0,44.94,44.96,5500.0,36.165,36.1811,36.1329,36.149,5500.0
2006-07-27 13:10:00,44.96,44.99,44.9,44.99,7100.0,36.149,36.1731,36.1007,36.1731,7100.0
2006-07-27 13:20:00,44.98,45.0,44.94,44.94,6400.0,36.165,36.1811,36.1329,36.1329,6400.0
2006-07-27 13:30:00,44.94,44.94,44.7,44.7,32600.0,36.1329,36.1329,35.9399,35.9399,32600.0
2006-07-27 13:40:00,44.69,44.7,44.65,44.7,7900.0,35.9319,35.9399,35.8997,35.9399,7900.0
2006-07-27 13:50:00,44.69,44.73,44.64,44.64,17600.0,35.9319,35.964,35.8917,35.8917,17600.0
2006-07-27 14:00:00,44.63,44.64,44.54,44.61,19500.0,35.8836,35.8917,35.8113,35.8676,19500.0
2006-07-27 14:10:00,44.61,44.75,44.58,44.73,24400.0,35.8676,35.9801,35.8434,35.964,24400.0
2006-07-27 14:20:00,44.75,44.76,44.68,44.73,11900.0,35.9801,35.9882,35.9238,35.964,11900.0
2006-07-27 14:30:00,44.75,44.78,44.67,44.73,19700.0,35.9801,36.0042,35.9158,35.964,19700.0
2006-07-27 14:40:00,44.71,44.75,44.67,44.72,12700.0,35.948,35.9801,35.9158,35.956,12700.0
2006-07-27 14:50:00,44.69,44.73,44.68,44.73,8500.0,35.9319,35.964,35.9238,35.964,8500.0
2006-07-27 15:00:00,44.74,44.76,44.65,44.65,15400.0,35.9721,35.9882,35.8997,35.8997,15400.0
2006-07-27 15:10:00,44.65,44.68,44.57,44.59,15400.0,35.8997,35.9238,35.8354,35.8515,15400.0
2006-07-27 15:20:00,44.57,44.67,44.57,44.63,15900.0,35.8354,35.9158,35.8354,35.8836,15900.0
2006-07-27 15:30:00,44.64,44.8,44.6,44.78,17800.0,35.8917,36.0203,35.8595,36.0042,17800.0
2006-07-27 15:40:00,44.8,44.84,44.73,44.76,34200.0,36.0203,36.0525,35.964,35.9882,34200.0
2006-07-27 15:50:00,44.76,44.8,44.74,44.75,30500.0,35.9882,36.0203,35.9721,35.9801,30500.0
2006-07-28 09:30:00,45.04,45.3,45.0,45.25,40400.0,36.2133,36.4223,36.1811,36.3821,40400.0
2006-07-28 09:40:00,45.21,45.47,45.21,45.44,30300.0,36.35,36.559,36.35,36.5349,30300.0
2006-07-28 09:50:00,45.44,45.46,45.36,45.36,24100.0,36.5349,36.551,36.4706,36.4706,24100.0
2006-07-28 10:00:00,45.37,45.41,45.35,45.39,24200.0,36.4786,36.5108,36.4625,36.4947,24200.0
2006-07-28 10:10:00,45.39,45.4,45.24,45.38,39400.0,36.4947,36.5027,36.3741,36.4867,39400.0
2006-07-28 10:20:00,45.38,45.44,45.35,45.38,24600.0,36.4867,36.5349,36.4625,36.4867,24600.0
2006-07-28 10:30:00,45.37,45.59,45.37,45.58,45900.0,36.4786,36.6555,36.4786,36.6475,45900.0
2006-07-28 10:40:00,45.58,45.8,45.55,45.73,30800.0,36.6475,36.8243,36.6233,36.7681,30800.0
2006-07-28 10:50:00,45.75,45.81,45.72,45.77,25200.0,36.7841,36.8324,36.76,36.8002,25200.0
2006-07-28 11:00:00,45.79,45.98,45.79,45.94,27800.0,36.8163,36.9691,36.8163,36.9369,27800.0
2006-07-28 11:10:00,45.93,45.94,45.75,45.86,64700.0,36.9289,36.9369,36.7841,36.8726,64700.0
2006-07-28 11:20:00,45.89,45.9,45.8,45.8,44100.0,36.8967,36.9047,36.8243,36.8243,44100.0
2006-07-28 11:30:00,45.8,45.82,45.63,45.63,21400.0,36.8243,36.8404,36.6877,36.6877,21400.0
2006-07-28 11:40:00,45.66,45.74,45.62,45.71,35600.0,36.7118,36.7761,36.6796,36.752,35600.0
2006-07-28 11:50:00,45.7,45.72,45.65,45.67,15600.0,36.7439,36.76,36.7037,36.7198,15600.0
2006-07-28 12:00:00,45.66,45.81,45.63,45.77,33000.0,36.7118,36.8324,36.6877,36.8002,33000.0
2006-07-28 12:10:00,45.81,45.94,45.78,45.87,28400.0,36.8324,36.9369,36.8083,36.8806,28400.0
2006-07-28 12:20:00,45.9,45.9,45.73,45.78,14900.0,36.9047,36.9047,36.7681,36.8083,14900.0
2006-07-28 12:30:00,45.78,45.93,45.78,45.93,15400.0,36.8083,36.9289,36.8083,36.9289,15400.0
2006-07-28 12:40:00,45.93,45.94,45.89,45.89,16700.0,36.9289,36.9369,36.8967,36.8967,16700.0
2006-07-28 12:50:00,45.9,45.91,45.85,45.86,8100.0,36.9047,36.9128,36.8645,36.8726,8100.0
2006-07-28 13:00:00,45.86,45.94,45.85,45.92,20000.0,36.8726,36.9369,36.8645,36.9208,20000.0
2006-07-28 13:10:00,45.93,45.94,45.8,45.8,15300.0,36.9289,36.9369,36.8243,36.8243,15300.0
2006-07-28 13:20:00,45.8,45.87,45.8,45.85,16200.0,36.8243,36.8806,36.8243,36.8645,16200.0
2006-07-28 13:30:00,45.86,45.88,45.83,45.84,19500.0,36.8726,36.8887,36.8485,36.8565,19500.0
2006-07-28 13:40:00,45.83,45.84,45.78,45.81,17300.0,36.8485,36.8565,36.8083,36.8324,17300.0
2006-07-28 13:50:00,45.81,45.92,45.8,45.92,29400.0,36.8324,36.9208,36.8243,36.9208,29400.0
2006-07-28 14:00:00,45.93,45.99,45.92,45.96,35800.0,36.9289,36.9771,36.9208,36.953,35800.0
2006-07-28 14:10:00,45.97,45.99,45.96,45.98,30300.0,36.961,36.9771,36.953,36.9691,30300.0
2006-07-28 14:20:00,45.99,46.01,45.97,45.97,133900.0,36.9771,36.9932,36.961,36.961,133900.0
2006-07-28 14:30:00,45.97,45.99,45.92,45.99,25000.0,36.961,36.9771,36.9208,36.9771,25000.0
2006-07-28 14:40:00,45.99,46.0,45.97,45.97,27200.0,36.9771,36.9851,36.961,36.961,27200.0
2006-07-28 14:50:00,45.97,46.06,45.96,46.04,44400.0,36.961,37.0334,36.953,37.0173,44400.0
2006-07-28 15:00:00,46.03,46.03,45.97,45.99,26200.0,37.0093,37.0093,36.961,36.9771,26200.0
2006-07-28 15:10:00,46.0,46.03,45.99,46.01,10100.0,36.9851,37.0093,36.9771,36.9932,10100.0
2006-07-28 15:20:00,46.01,46.07,46.0,46.01,36200.0,36.9932,37.0414,36.9851,36.9932,36200.0
2006-07-28 15:30:00,46.0,46.03,45.98,46.01,26000.0,36.9851,37.0093,36.9691,36.9932,26000.0
2006-07-28 15:40:00,46.01,46.18,46.01,46.15,49600.0,36.9932,37.1299,36.9932,37.1058,49600.0
2006-07-28 15:50:00,46.16,46.19,46.01,46.1,90000.0,37.1138,37.1379,36.9932,37.0655,90000.0
2006-07-31 09:30:00,45.95,45.97,45.76,45.83,26300.0,36.9449,36.961,36.7922,36.8485,26300.0
2006-07-31 09:40:00,45.81,45.86,45.7,45.7,44600.0,36.8324,36.8726,36.7439,36.7439,44600.0
2006-07-31 09:50:00,45.69,45.81,45.69,45.77,20600.0,36.7359,36.8324,36.7359,36.8002,20600.0
2006-07-31 10:00:00,45.78,45.78,45.6,45.64,21400.0,36.8083,36.8083,36.6635,36.6957,21400.0
2006-07-31 10:10:00,45.65,45.7,45.58,45.7,22600.0,36.7037,36.7439,36.6475,36.7439,22600.0
2006-07-31 10:20:00,45.66,45.77,45.66,45.77,12500.0,36.7118,36.8002,36.7118,36.8002,12500.0
2006-07-31 10:30:00,45.77,45.81,45.62,45.72,20600.0,36.8002,36.8324,36.6796,36.76,20600.0
2006-07-31 10:40:00,45.73,45.76,45.64,45.64,8900.0,36.7681,36.7922,36.6957,36.6957,8900.0
2006-07-31 10:50:00,45.64,45.68,45.61,45.63,21800.0,36.6957,36.7279,36.6716,36.6877,21800.0
2006-07-31 11:00:00,45.64,45.69,45.61,45.64,17400.0,36.6957,36.7359,36.6716,36.6957,17400.0
2006-07-31 11:10:00,45.64,45.69,45.54,45.54,23800.0,36.6957,36.7359,36.6153,36.6153,23800.0
2006-07-31 11:20:00,45.55,45.6,45.45,45.52,52600.0,36.6233,36.6635,36.5429,36.5992,52600.0
2006-07-31 11:30:00,45.53,45.66,45.51,45.64,17000.0,36.6073,36.7118,36.5912,36.6957,17000.0
2006-07-31 11:40:00,45.65,45.78,45.61,45.78,30700.0,36.7037,36.8083,36.6716,36.8083,30700.0
2006-07-31 11:50:00,45.81,45.82,45.74,45.8,15200.0,36.8324,36.8404,36.7761,36.8243,15200.0
2006-07-31 12:00:00,45.8,45.81,45.75,45.75,10500.0,36.8243,36.8324,36.7841,36.7841,10500.0
2006-07-31 12:10:00,45.75,45.76,45.72,45.75,7500.0,36.7841,36.7922,36.76,36.7841,7500.0
2006-07-31 12:20:00,45.74,45.76,45.72,45.73,8400.0,36.7761,36.7922,36.76,36.7681,8400.0
2006-07-31 12:30:00,45.73,45.74,45.6,45.64,11100.0,36.7681,36.7761,36.6635,36.6957,11100.0
2006-07-31 12:40:00,45.63,45.68,45.6,45.67,13300.0,36.6877,36.7279,36.6635,36.7198,13300.0
2006-07-31 12:50:00,45.68,45.68,45.58,45.66,13200.0,36.7279,36.7279,36.6475,36.7118,13200.0
2006-07-31 13:00:00,45.65,45.68,45.61,45.63,15200.0,36.7037,36.7279,36.6716,36.6877,15200.0
2006-07-31 13:10:00,45.63,45.67,45.6,45.63,12600.0,36.6877,36.7198,36.6635,36.6877,12600.0
2006-07-31 13:20:00,45.62,45.72,45.62,45.72,24300.0,36.6796,36.76,36.6796,36.76,24300.0
2006-07-31 13:30:00,45.68,45.68,45.59,45.59,7200.0,36.7279,36.7279,36.6555,36.6555,7200.0
2006-07-31 13:40:00,45.6,45.68,45.59,45.65,7900.0,36.6635,36.7279,36.6555,36.7037,7900.0
2006-07-31 13:50:00,45.65,45.66,45.61,45.62,8900.0,36.7037,36.7118,36.6716,36.6796,8900.0
2006-07-31 14:00:00,45.62,45.7,45.61,45.62,19600.0,36.6796,36.7439,36.6716,36.6796,19600.0
2006-07-31 14:10:00,45.62,45.64,45.58,45.59,21200.0,36.6796,36.6957,36.6475,36.6555,21200.0
2006-07-31 14:20:00,45.59,45.65,45.58,45.59,15600.0,36.6555,36.7037,36.6475,36.6555,15600.0
2006-07-31 14:30:00,45.6,45.61,45.56,45.6,12400.0,36.6635,36.6716,36.6314,36.6635,12400.0
2006-07-31 14:40:00,45.59,45.59,45.56,45.58,17600.0,36.6555,36.6555,36.6314,36.6475,17600.0
2006-07-31 14:50:00,45.58,45.62,45.56,45.57,8900.0,36.6475,36.6796,36.6314,36.6394,8900.0
2006-07-31 15:00:00,45.58,45.61,45.52,45.52,13500.0,36.6475,36.6716,36.5992,36.5992,13500.0
2006-07-31 15:10:00,45.52,45.57,45.5,45.56,18000.0,36.5992,36.6394,36.5831,36.6314,18000.0
2006-07-31 15:20:00,45.56,45.64,45.56,45.59,20300.0,36.6314,36.6957,36.6314,36.6555,20300.0
2006-07-31 15:30:00,45.58,45.64,45.56,45.62,22800.0,36.6475,36.6957,36.6314,36.6796,22800.0
2006-07-31 15:40:00,45.64,45.65,45.48,45.5,43100.0,36.6957,36.7037,36.5671,36.5831,43100.0
2006-07-31 15:50:00,45.5,45.58,45.46,45.51,80900.0,36.5831,36.6475,36.551,36.5912,80900.0
2006-08-01 09:30:00,45.29,45.47,45.07,45.22,18700.0,36.4143,36.559,36.2374,36.358,18700.0
2006-08-01 09:40:00,45.19,45.24,45.05,45.18,10600.0,36.3339,36.3741,36.2213,36.3258,10600.0
2006-08-01 09:50:00,45.15,45.25,45.06,45.25,10200.0,36.3017,36.3821,36.2294,36.3821,10200.0
2006-08-01 10:00:00,45.24,45.24,44.86,45.05,38300.0,36.3741,36.3741,36.0686,36.2213,38300.0
2006-08-01 10:10:00,45.05,45.18,44.96,45.13,20600.0,36.2213,36.3258,36.149,36.2856,20600.0
2006-08-01 10:20:00,45.15,45.15,45.09,45.1,4700.0,36.3017,36.3017,36.2535,36.2615,4700.0
2006-08-01 10:30:00,45.1,45.24,45.1,45.23,10600.0,36.2615,36.3741,36.2615,36.366,10600.0
2006-08-01 10:40:00,45.24,45.25,45.19,45.19,6400.0,36.3741,36.3821,36.3339,36.3339,6400.0
2006-08-01 10:50:00,45.19,45.22,45.13,45.13,9200.0,36.3339,36.358,36.2856,36.2856,9200.0
2006-08-01 11:00:00,45.14,45.18,45.13,45.15,15000.0,36.2937,36.3258,36.2856,36.3017,15000.0
2006-08-01 11:10:00,45.16,45.2,45.15,45.2,24500.0,36.3098,36.3419,36.3017,36.3419,24500.0
2006-08-01 11:20:00,45.21,45.21,45.16,45.17,3700.0,36.35,36.35,36.3098,36.3178,3700.0
2006-08-01 11:30:00,45.16,45.21,45.16,45.21,6300.0,36.3098,36.35,36.3098,36.35,6300.0
2006-08-01 11:40:00,45.21,45.26,45.19,45.23,59900.0,36.35,36.3902,36.3339,36.366,59900.0
2006-08-01 11:50:00,45.24,45.25,45.17,45.19,4200.0,36.3741,36.3821,36.3178,36.3339,4200.0
2006-08-01 12:00:00,45.19,45.23,45.17,45.22,6200.0,36.3339,36.366,36.3178,36.358,6200.0
2006-08-01 12:10:00,45.22,45.3,45.22,45.3,20100.0,36.358,36.4223,36.358,36.4223,20100.0
2006-08-01 12:20:00,45.3,45.5,45.3,45.46,19400.0,36.4223,36.5831,36.4223,36.551,19400.0
2006-08-01 12:30:00,45.44,45.45,45.4,45.4,8900.0,36.5349,36.5429,36.5027,36.5027,8900.0
2006-08-01 12:40:00,45.39,45.4,45.24,45.24,7400.0,36.4947,36.5027,36.3741,36.3741,7400.0
2006-08-01 12:50:00,45.26,45.4,45.23,45.39,12800.0,36.3902,36.5027,36.366,36.4947,12800.0
2006-08-01 13:00:00,45.4,45.45,45.37,45.37,17800.0,36.5027,36.5429,36.4786,36.4786,17800.0
2006-08-01 13:10:00,45.38,45.43,45.34,45.36,16400.0,36.4867,36.5269,36.4545,36.4706,16400.0
2006-08-01 13:20:00,45.36,45.38,45.3,45.38,18000.0,36.4706,36.4867,36.4223,36.4867,18000.0
2006-08-01 13:30:00,45.38,45.43,45.37,45.39,10500.0,36.4867,36.5269,36.4786,36.4947,10500.0
2006-08-01 13:40:00,45.4,45.6,45.39,45.58,43700.0,36.5027,36.6635,36.4947,36.6475,43700.0
2006-08-01 13:50:00,45.58,45.66,45.56,45.66,22600.0,36.6475,36.7118,36.6314,36.7118,22600.0
2006-08-01 14:00:00,45.66,45.74,45.52,45.66,38200.0,36.7118,36.7761,36.5992,36.7118,38200.0
2006-08-01 14:10:00,45.66,45.7,45.63,45.63,12800.0,36.7118,36.7439,36.6877,36.6877,12800.0
2006-08-01 14:20:00,45.63,45.65,45.54,45.59,12500.0,36.6877,36.7037,36.6153,36.6555,12500.0
2006-08-01 14:30:00,45.59,45.59,45.43,45.44,29000.0,36.6555,36.6555,36.5269,36.5349,29000.0
2006-08-01 14:40:00,45.44,45.47,45.41,45.47,14500.0,36.5349,36.559,36.5108,36.559,14500.0
2006-08-01 14:50:00,45.46,45.6,45.46,45.55,24300.0,36.551,36.6635,36.551,36.6233,24300.0
2006-08-01 15:00:00,45.55,45.57,45.31,45.4,35300.0,36.6233,36.6394,36.4304,36.5027,35300.0
2006-08-01 15:10:00,45.42,45.5,45.4,45.47,19900.0,36.5188,36.5831,36.5027,36.559,19900.0
2006-08-01 15:20:00,45.47,45.55,45.47,45.54,26700.0,36.559,36.6233,36.559,36.6153,26700.0
2006-08-01 15:30:00,45.54,45.69,45.53,45.68,48500.0,36.6153,36.7359,36.6073,36.7279,48500.0
2006-08-01 15:40:00,45.7,45.93,45.69,45.92,47000.0,36.7439,36.9289,36.7359,36.9208,47000.0
2006-08-01 15:50:00,45.92,45.93,45.76,45.76,71300.0,36.9208,36.9289,36.7922,36.7922,71300.0
2006-08-02 09:30:00,47.0,47.19,46.92,47.16,136800.0,37.7892,37.9419,37.7248,37.9178,136800.0
2006-08-02 09:40:00,47.1,47.45,47.03,47.2,132300.0,37.8696,38.151,37.8133,37.95,132300.0
2006-08-02 09:50:00,47.2,47.25,47.07,47.2,66200.0,37.95,37.9902,37.8455,37.95,66200.0
2006-08-02 10:00:00,47.19,47.32,47.05,47.05,90000.0,37.9419,38.0465,37.8294,37.8294,90000.0
2006-08-02 10:10:00,47.07,47.07,46.71,46.83,97100.0,37.8455,37.8455,37.556,37.6525,97100.0
2006-08-02 10:20:00,46.81,46.93,46.65,46.77,39500.0,37.6364,37.7329,37.5078,37.6042,39500.0
2006-08-02 10:30:00,46.76,46.9,46.66,46.8,48900.0,37.5962,37.7088,37.5158,37.6284,48900.0
2006-08-02 10:40:00,46.76,46.92,46.66,46.92,46400.0,37.5962,37.7248,37.5158,37.7248,46400.0
2006-08-02 10:50:00,46.87,46.87,46.78,46.8,43400.0,37.6846,37.6846,37.6123,37.6284,43400.0
2006-08-02 11:00:00,46.8,46.81,46.62,46.65,45900.0,37.6284,37.6364,37.4836,37.5078,45900.0
2006-08-02 11:10:00,46.65,46.74,46.65,46.69,27700.0,37.5078,37.5801,37.5078,37.5399,27700.0
2006-08-02 11:20:00,46.69,46.71,46.49,46.5,36600.0,37.5399,37.556,37.3791,37.3872,36600.0
2006-08-02 11:30:00,46.5,46.5,46.33,46.39,34500.0,37.3872,37.3872,37.2505,37.2987,34500.0
2006-08-02 11:40:00,46.39,46.54,46.32,46.48,26200.0,37.2987,37.4193,37.2424,37.3711,26200.0
2006-08-02 11:50:00,46.47,46.65,46.43,46.65,17700.0,37.363,37.5078,37.3309,37.5078,17700.0
2006-08-02 12:00:00,46.64,46.78,46.6,46.75,36400.0,37.4997,37.6123,37.4676,37.5882,36400.0
2006-08-02 12:10:00,46.76,46.79,46.75,46.77,13400.0,37.5962,37.6203,37.5882,37.6042,13400.0
2006-08-02 12:20:00,46.77,46.78,46.74,46.74,9900.0,37.6042,37.6123,37.5801,37.5801,9900.0
2006-08-02 12:30:00,46.74,46.77,46.69,46.77,35200.0,37.5801,37.6042,37.5399,37.6042,35200.0
2006-08-02 12:40:00,46.75,46.8,46.74,46.74,41500.0,37.5882,37.6284,37.5801,37.5801,41500.0
2006-08-02 12:50:00,46.74,46.81,46.72,46.81,26600.0,37.5801,37.6364,37.564,37.6364,26600.0
2006-08-02 13:00:00,46.8,46.95,46.79,46.81,27100.0,37.6284,37.749,37.6203,37.6364,27100.0
2006-08-02 13:10:00,46.8,46.91,46.8,46.83,17600.0,37.6284,37.7168,37.6284,37.6525,17600.0
2006-08-02 13:20:00,46.83,46.89,46.8,46.87,15200.0,37.6525,37.7007,37.6284,37.6846,15200.0
2006-08-02 13:30:00,46.86,46.99,46.84,46.94,45300.0,37.6766,37.7811,37.6605,37.7409,45300.0
2006-08-02 13:40:00,46.94,46.99,46.93,46.97,8200.0,37.7409,37.7811,37.7329,37.7651,8200.0
2006-08-02 13:50:00,46.97,46.99,46.92,46.97,65700.0,37.7651,37.7811,37.7248,37.7651,65700.0
2006-08-02 14:00:00,46.94,47.06,46.94,47.05,41000.0,37.7409,37.8374,37.7409,37.8294,41000.0
2006-08-02 14:10:00,47.06,47.08,46.89,46.89,20100.0,37.8374,37.8535,37.7007,37.7007,20100.0
2006-08-02 14:20:00,46.89,46.93,46.8,46.88,47400.0,37.7007,37.7329,37.6284,37.6927,47400.0
2006-08-02 14:30:00,46.86,46.92,46.79,46.8,33800.0,37.6766,37.7248,37.6203,37.6284,33800.0
2006-08-02 14:40:00,46.8,46.84,46.77,46.81,25700.0,37.6284,37.6605,37.6042,37.6364,25700.0
2006-08-02 14:50:00,46.81,46.83,46.73,46.75,21700.0,37.6364,37.6525,37.5721,37.5882,21700.0
2006-08-02 15:00:00,46.75,46.82,46.75,46.8,45500.0,37.5882,37.6444,37.5882,37.6284,45500.0
2006-08-02 15:10:00,46.8,46.83,46.8,46.81,63800.0,37.6284,37.6525,37.6284,37.6364,63800.0
2006-08-02 15:20:00,46.8,46.81,46.69,46.7,52200.0,37.6284,37.6364,37.5399,37.548,52200.0
2006-08-02 15:30:00,46.71,46.8,46.67,46.67,46300.0,37.556,37.6284,37.5238,37.5238,46300.0
2006-08-02 15:40:00,46.68,46.73,46.65,46.67,51200.0,37.5319,37.5721,37.5078,37.5238,51200.0
2006-08-02 15:50:00,46.69,46.8,46.69,46.79,90400.0,37.5399,37.6284,37.5399,37.6203,90400.0
2006-08-03 09:30:00,46.0,46.18,45.75,46.02,89500.0,36.9851,37.1299,36.7841,37.0012,89500.0
2006-08-03 09:40:00,46.12,46.31,46.0,46.15,38300.0,37.0816,37.2344,36.9851,37.1058,38300.0
2006-08-03 09:50:00,46.16,46.31,46.1,46.16,44600.0,37.1138,37.2344,37.0655,37.1138,44600.0
2006-08-03 10:00:00,46.16,46.25,46.02,46.08,76200.0,37.1138,37.1862,37.0012,37.0495,76200.0
2006-08-03 10:10:00,46.02,46.08,45.9,46.05,37200.0,37.0012,37.0495,36.9047,37.0253,37200.0
2006-08-03 10:20:00,46.02,46.02,45.77,45.79,26100.0,37.0012,37.0012,36.8002,36.8163,26100.0
2006-08-03 10:30:00,45.78,45.87,45.69,45.84,53000.0,36.8083,36.8806,36.7359,36.8565,53000.0
2006-08-03 10:40:00,45.84,46.08,45.84,46.04,37400.0,36.8565,37.0495,36.8565,37.0173,37400.0
2006-08-03 10:50:00,46.04,46.2,46.01,46.18,14000.0,37.0173,37.146,36.9932,37.1299,14000.0
2006-08-03 11:00:00,46.2,46.26,46.16,46.17,19600.0,37.146,37.1942,37.1138,37.1218,19600.0
2006-08-03 11:10:00,46.18,46.22,45.98,46.0,21000.0,37.1299,37.162,36.9691,36.9851,21000.0
2006-08-03 11:20:00,46.02,46.02,45.94,46.0,19600.0,37.0012,37.0012,36.9369,36.9851,19600.0
2006-08-03 11:30:00,45.97,46.01,45.92,45.96,14600.0,36.961,36.9932,36.9208,36.953,14600.0
2006-08-03 11:40:00,45.96,46.14,45.96,46.11,20300.0,36.953,37.0977,36.953,37.0736,20300.0
2006-08-03 11:50:00,46.11,46.14,46.05,46.09,11900.0,37.0736,37.0977,37.0253,37.0575,11900.0
2006-08-03 12:00:00,46.07,46.15,46.05,46.11,19200.0,37.0414,37.1058,37.0253,37.0736,19200.0
2006-08-03 12:10:00,46.13,46.25,46.05,46.06,19100.0,37.0897,37.1862,37.0253,37.0334,19100.0
2006-08-03 12:20:00,46.06,46.37,46.04,46.35,30300.0,37.0334,37.2826,37.0173,37.2666,30300.0
2006-08-03 12:30:00,46.35,46.43,46.28,46.36,17200.0,37.2666,37.3309,37.2103,37.2746,17200.0
2006-08-03 12:40:00,46.39,46.42,46.33,46.41,17300.0,37.2987,37.3228,37.2505,37.3148,17300.0
2006-08-03 12:50:00,46.42,46.45,46.35,46.4,16200.0,37.3228,37.347,37.2666,37.3068,16200.0
2006-08-03 13:00:00,46.41,46.62,46.4,46.55,35500.0,37.3148,37.4836,37.3068,37.4274,35500.0
2006-08-03 13:10:00,46.54,46.63,46.5,46.51,40200.0,37.4193,37.4917,37.3872,37.3952,40200.0
2006-08-03 13:20:00,46.49,46.51,46.43,46.45,22900.0,37.3791,37.3952,37.3309,37.347,22900.0
2006-08-03 13:30:00,46.43,46.43,46.29,46.29,20000.0,37.3309,37.3309,37.2183,37.2183,20000.0
2006-08-03 13:40:00,46.3,46.37,46.26,46.33,21800.0,37.2264,37.2826,37.1942,37.2505,21800.0
2006-08-03 13:50:00,46.35,46.41,46.28,46.28,32500.0,37.2666,37.3148,37.2103,37.2103,32500.0
2006-08-03 14:00:00,46.29,46.34,46.27,46.32,26800.0,37.2183,37.2585,37.2022,37.2424,26800.0
2006-08-03 14:10:00,46.34,46.49,46.31,46.31,21900.0,37.2585,37.3791,37.2344,37.2344,21900.0
2006-08-03 14:20:00,46.31,46.32,46.25,46.32,19400.0,37.2344,37.2424,37.1862,37.2424,19400.0
2006-08-03 14:30:00,46.32,46.39,46.3,46.36,22500.0,37.2424,37.2987,37.2264,37.2746,22500.0
2006-08-03 14:40:00,46.36,46.45,46.34,46.39,29800.0,37.2746,37.347,37.2585,37.2987,29800.0
2006-08-03 14:50:00,46.39,46.5,46.34,46.47,19500.0,37.2987,37.3872,37.2585,37.363,19500.0
2006-08-03 15:00:00,46.48,46.5,46.35,46.37,19600.0,37.3711,37.3872,37.2666,37.2826,19600.0
2006-08-03 15:10:00,46.36,46.42,46.32,46.42,23800.0,37.2746,37.3228,37.2424,37.3228,23800.0
2006-08-03 15:20:00,46.43,46.52,46.37,46.52,28500.0,37.3309,37.4032,37.2826,37.4032,28500.0
2006-08-03 15:30:00,46.53,46.55,46.35,46.36,30300.0,37.4113,37.4274,37.2666,37.2746,30300.0
2006-08-03 15:40:00,46.36,46.49,46.36,46.39,36600.0,37.2746,37.3791,37.2746,37.2987,36600.0
2006-08-03 15:50:00,46.37,46.38,46.26,46.3,105600.0,37.2826,37.2907,37.1942,37.2264,105600.0
2006-08-04 09:30:00,46.5,46.81,46.45,46.78,50700.0,37.3872,37.6364,37.347,37.6123,50700.0
2006-08-04 09:40:00,46.76,46.79,46.66,46.74,36300.0,37.5962,37.6203,37.5158,37.5801,36300.0
2006-08-04 09:50:00,46.71,46.72,46.53,46.62,28700.0,37.556,37.564,37.4113,37.4836,28700.0
2006-08-04 10:00:00,46.64,46.64,46.43,46.43,11800.0,37.4997,37.4997,37.3309,37.3309,11800.0
2006-08-04 10:10:00,46.35,46.52,46.35,46.41,49500.0,37.2666,37.4032,37.2666,37.3148,49500.0
2006-08-04 10:20:00,46.41,46.45,46.34,46.44,12400.0,37.3148,37.347,37.2585,37.3389,12400.0
2006-08-04 10:30:00,46.45,46.66,46.45,46.66,13800.0,37.347,37.5158,37.347,37.5158,13800.0
2006-08-04 10:40:00,46.65,46.65,46.51,46.62,9200.0,37.5078,37.5078,37.3952,37.4836,9200.0
2006-08-04 10:50:00,46.59,46.68,46.58,46.65,8800.0,37.4595,37.5319,37.4515,37.5078,8800.0
2006-08-04 11:00:00,46.67,46.71,46.6,46.64,20800.0,37.5238,37.556,37.4676,37.4997,20800.0
2006-08-04 11:10:00,46.64,46.74,46.62,46.69,20300.0,37.4997,37.5801,37.4836,37.5399,20300.0
2006-08-04 11:20:00,46.69,46.79,46.69,46.73,9500.0,37.5399,37.6203,37.5399,37.5721,9500.0
2006-08-04 11:30:00,46.76,46.8,46.71,46.73,25800.0,37.5962,37.6284,37.556,37.5721,25800.0
2006-08-04 11:40:00,46.73,46.73,46.67,46.71,8200.0,37.5721,37.5721,37.5238,37.556,8200.0
2006-08-04 11:50:00,46.69,46.73,46.67,46.7,27500.0,37.5399,37.5721,37.5238,37.548,27500.0
2006-08-04 12:00:00,46.7,46.79,46.69,46.78,15800.0,37.548,37.6203,37.5399,37.6123,15800.0
2006-08-04 12:10:00,46.78,46.79,46.64,46.64,30600.0,37.6123,37.6203,37.4997,37.4997,30600.0
2006-08-04 12:20:00,46.66,46.71,46.6,46.66,10000.0,37.5158,37.556,37.4676,37.5158,10000.0
2006-08-04 12:30:00,46.66,46.66,46.55,46.57,6900.0,37.5158,37.5158,37.4274,37.4434,6900.0
2006-08-04 12:40:00,46.58,46.71,46.58,46.69,12600.0,37.4515,37.556,37.4515,37.5399,12600.0
2006-08-04 12:50:00,46.68,46.68,46.58,46.59,9700.0,37.5319,37.5319,37.4515,37.4595,9700.0
2006-08-04 13:00:00,46.59,46.64,46.59,46.6,8700.0,37.4595,37.4997,37.4595,37.4676,8700.0
2006-08-04 13:10:00,46.6,46.6,46.43,46.45,19800.0,37.4676,37.4676,37.3309,37.347,19800.0
2006-08-04 13:20:00,46.46,46.5,46.41,46.46,4900.0,37.355,37.3872,37.3148,37.355,4900.0
2006-08-04 13:30:00,46.44,46.45,46.37,46.37,11400.0,37.3389,37.347,37.2826,37.2826,11400.0
2006-08-04 13:40:00,46.37,46.47,46.37,46.44,5900.0,37.2826,37.363,37.2826,37.3389,5900.0
2006-08-04 13:50:00,46.44,46.45,46.37,46.37,8300.0,37.3389,37.347,37.2826,37.2826,8300.0
2006-08-04 14:00:00,46.37,46.45,46.36,46.41,7000.0,37.2826,37.347,37.2746,37.3148,7000.0
2006-08-04 14:10:00,46.4,46.41,46.28,46.29,16100.0,37.3068,37.3148,37.2103,37.2183,16100.0
2006-08-04 14:20:00,46.3,46.3,46.12,46.2,36700.0,37.2264,37.2264,37.0816,37.146,36700.0
2006-08-04 14:30:00,46.2,46.26,46.2,46.21,27800.0,37.146,37.1942,37.146,37.154,27800.0
2006-08-04 14:40:00,46.2,46.22,46.12,46.16,10400.0,37.146,37.162,37.0816,37.1138,10400.0
2006-08-04 14:50:00,46.16,46.16,46.08,46.1,28500.0,37.1138,37.1138,37.0495,37.0655,28500.0
2006-08-04 15:00:00,46.1,46.21,46.08,46.17,14200.0,37.0655,37.154,37.0495,37.1218,14200.0
2006-08-04 15:10:00,46.21,46.23,46.17,46.17,9500.0,37.154,37.1701,37.1218,37.1218,9500.0
2006-08-04 15:20:00,46.17,46.28,46.14,46.25,14900.0,37.1218,37.2103,37.0977,37.1862,14900.0
2006-08-04 15:30:00,46.27,46.3,46.25,46.29,14400.0,37.2022,37.2264,37.1862,37.2183,14400.0
2006-08-04 15:40:00,46.33,46.33,46.26,46.31,15900.0,37.2505,37.2505,37.1942,37.2344,15900.0
2006-08-04 15:50:00,46.32,46.36,46.26,46.28,18600.0,37.2424,37.2746,37.1942,37.2103,18600.0
2006-08-07 09:30:00,46.08,46.12,45.89,45.95,24100.0,37.0495,37.0816,36.8967,36.9449,24100.0
2006-08-07 09:40:00,45.96,46.03,45.83,45.97,22100.0,36.953,37.0093,36.8485,36.961,22100.0
2006-08-07 09:50:00,45.96,46.02,45.92,45.95,9500.0,36.953,37.0012,36.9208,36.9449,9500.0
2006-08-07 10:00:00,45.95,45.95,45.83,45.9,18300.0,36.9449,36.9449,36.8485,36.9047,18300.0
2006-08-07 10:10:00,45.9,45.95,45.87,45.89,12500.0,36.9047,36.9449,36.8806,36.8967,12500.0
2006-08-07 10:20:00,45.9,45.96,45.87,45.88,4100.0,36.9047,36.953,36.8806,36.8887,4100.0
2006-08-07 10:30:00,45.88,45.9,45.83,45.84,7800.0,36.8887,36.9047,36.8485,36.8565,7800.0
2006-08-07 10:40:00,45.87,45.94,45.84,45.91,5200.0,36.8806,36.9369,36.8565,36.9128,5200.0
2006-08-07 10:50:00,45.94,45.97,45.91,45.92,6800.0,36.9369,36.961,36.9128,36.9208,6800.0
2006-08-07 11:00:00,45.96,45.96,45.85,45.9,8800.0,36.953,36.953,36.8645,36.9047,8800.0
2006-08-07 11:10:00,45.88,45.91,45.85,45.87,5100.0,36.8887,36.9128,36.8645,36.8806,5100.0
2006-08-07 11:20:00,45.91,45.91,45.83,45.83,7400.0,36.9128,36.9128,36.8485,36.8485,7400.0
2006-08-07 11:30:00,45.85,45.85,45.79,45.83,8000.0,36.8645,36.8645,36.8163,36.8485,8000.0
2006-08-07 11:40:00,45.81,45.84,45.8,45.84,4600.0,36.8324,36.8565,36.8243,36.8565,4600.0
2006-08-07 11:50:00,45.82,45.83,45.78,45.82,4500.0,36.8404,36.8485,36.8083,36.8404,4500.0
2006-08-07 12:00:00,45.83,45.83,45.78,45.81,2000.0,36.8485,36.8485,36.8083,36.8324,2000.0
2006-08-07 12:10:00,45.81,45.81,45.73,45.77,6600.0,36.8324,36.8324,36.7681,36.8002,6600.0
2006-08-07 12:20:00,45.77,45.79,45.73,45.78,4400.0,36.8002,36.8163,36.7681,36.8083,4400.0
2006-08-07 12:30:00,45.77,45.82,45.77,45.82,3600.0,36.8002,36.8404,36.8002,36.8404,3600.0
2006-08-07 12:40:00,45.83,45.94,45.83,45.91,17700.0,36.8485,36.9369,36.8485,36.9128,17700.0
2006-08-07 12:50:00,45.91,45.92,45.84,45.88,5100.0,36.9128,36.9208,36.8565,36.8887,5100.0
2006-08-07 13:00:00,45.88,45.9,45.86,45.86,7900.0,36.8887,36.9047,36.8726,36.8726,7900.0
2006-08-07 13:10:00,45.87,45.92,45.86,45.9,8000.0,36.8806,36.9208,36.8726,36.9047,8000.0
2006-08-07 13:20:00,45.88,45.92,45.88,45.92,7000.0,36.8887,36.9208,36.8887,36.9208,7000.0
2006-08-07 13:30:00,45.92,45.94,45.9,45.9,7400.0,36.9208,36.9369,36.9047,36.9047,7400.0
2006-08-07 13:40:00,45.91,45.94,45.89,45.92,4400.0,36.9128,36.9369,36.8967,36.9208,4400.0
2006-08-07 13:50:00,45.93,45.95,45.91,45.93,5000.0,36.9289,36.9449,36.9128,36.9289,5000.0
2006-08-07 14:00:00,45.94,45.94,45.85,45.87,15200.0,36.9369,36.9369,36.8645,36.8806,15200.0
2006-08-07 14:10:00,45.88,45.93,45.84,45.93,11300.0,36.8887,36.9289,36.8565,36.9289,11300.0
2006-08-07 14:20:00,45.93,45.94,45.86,45.87,6600.0,36.9289,36.9369,36.8726,36.8806,6600.0
2006-08-07 14:30:00,45.87,45.87,45.82,45.84,11900.0,36.8806,36.8806,36.8404,36.8565,11900.0
2006-08-07 14:40:00,45.82,45.91,45.81,45.91,12200.0,36.8404,36.9128,36.8324,36.9128,12200.0
2006-08-07 14:50:00,45.91,45.99,45.91,45.99,24900.0,36.9128,36.9771,36.9128,36.9771,24900.0
2006-08-07 15:00:00,45.98,46.0,45.93,45.98,24500.0,36.9691,36.9851,36.9289,36.9691,24500.0
2006-08-07 15:10:00,45.98,46.07,45.96,46.07,29100.0,36.9691,37.0414,36.953,37.0414,29100.0
2006-08-07 15:20:00,46.07,46.13,46.06,46.1,77900.0,37.0414,37.0897,37.0334,37.0655,77900.0
2006-08-07 15:30:00,46.1,46.28,46.06,46.22,44100.0,37.0655,37.2103,37.0334,37.162,44100.0
2006-08-07 15:40:00,46.24,46.24,46.09,46.2,20000.0,37.1781,37.1781,37.0575,37.146,20000.0
2006-08-07 15:50:00,46.2,46.21,46.12,46.16,40100.0,37.146,37.154,37.0816,37.1138,40100.0
2006-08-08 09:30:00,46.2,46.49,46.07,46.47,40200.0,37.146,37.3791,37.0414,37.363,40200.0
2006-08-08 09:40:00,46.48,46.83,46.39,46.8,79900.0,37.3711,37.6525,37.2987,37.6284,79900.0
2006-08-08 09:50:00,46.77,46.99,46.77,46.96,37100.0,37.6042,37.7811,37.6042,37.757,37100.0
2006-08-08 10:00:00,46.97,47.2,46.91,47.2,57400.0,37.7651,37.95,37.7168,37.95,57400.0
2006-08-08 10:10:00,47.19,47.27,47.05,47.25,61900.0,37.9419,38.0063,37.8294,37.9902,61900.0
2006-08-08 10:20:00,47.22,47.39,47.18,47.37,85500.0,37.9661,38.1027,37.9339,38.0867,85500.0
2006-08-08 10:30:00,47.35,47.39,47.21,47.24,60600.0,38.0706,38.1027,37.958,37.9821,60600.0
2006-08-08 10:40:00,47.24,47.27,47.1,47.18,62000.0,37.9821,38.0063,37.8696,37.9339,62000.0
2006-08-08 10:50:00,47.18,47.29,47.17,47.25,35900.0,37.9339,38.0223,37.9259,37.9902,35900.0
2006-08-08 11:00:00,47.24,47.3,47.2,47.29,90100.0,37.9821,38.0304,37.95,38.0223,90100.0
2006-08-08 11:10:00,47.3,47.3,47.2,47.2,20400.0,38.0304,38.0304,37.95,37.95,20400.0
2006-08-08 11:20:00,47.21,47.32,47.21,47.29,45800.0,37.958,38.0465,37.958,38.0223,45800.0
2006-08-08 11:30:00,47.28,47.31,47.26,47.31,36800.0,38.0143,38.0384,37.9982,38.0384,36800.0
2006-08-08 11:40:00,47.29,47.37,47.29,47.34,25600.0,38.0223,38.0867,38.0223,38.0625,25600.0
2006-08-08 11:50:00,47.34,47.55,47.34,47.48,91900.0,38.0625,38.2314,38.0625,38.1751,91900.0
2006-08-08 12:00:00,47.5,47.55,47.39,47.49,78700.0,38.1912,38.2314,38.1027,38.1831,78700.0
2006-08-08 12:10:00,47.49,47.5,47.36,47.38,19800.0,38.1831,38.1912,38.0786,38.0947,19800.0
2006-08-08 12:20:00,47.37,47.46,47.37,47.43,55500.0,38.0867,38.159,38.0867,38.1349,55500.0
2006-08-08 12:30:00,47.43,47.64,47.43,47.63,79700.0,38.1349,38.3037,38.1349,38.2957,79700.0
2006-08-08 12:40:00,47.63,47.85,47.61,47.76,111800.0,38.2957,38.4726,38.2796,38.4002,111800.0
2006-08-08 12:50:00,47.76,47.78,47.61,47.7,38700.0,38.4002,38.4163,38.2796,38.352,38700.0
2006-08-08 13:00:00,47.71,47.77,47.64,47.75,60300.0,38.36,38.4083,38.3037,38.3922,60300.0
2006-08-08 13:10:00,47.75,47.87,47.72,47.83,31500.0,38.3922,38.4887,38.3681,38.4565,31500.0
2006-08-08 13:20:00,47.85,47.87,47.73,47.8,57200.0,38.4726,38.4887,38.3761,38.4324,57200.0
2006-08-08 13:30:00,47.8,47.8,47.7,47.75,32000.0,38.4324,38.4324,38.352,38.3922,32000.0
2006-08-08 13:40:00,47.75,47.75,47.62,47.63,32800.0,38.3922,38.3922,38.2877,38.2957,32800.0
2006-08-08 13:50:00,47.62,47.72,47.6,47.6,59800.0,38.2877,38.3681,38.2716,38.2716,59800.0
2006-08-08 14:00:00,47.6,47.6,47.25,47.25,57800.0,38.2716,38.2716,37.9902,37.9902,57800.0
2006-08-08 14:10:00,47.27,47.49,47.24,47.49,57000.0,38.0063,38.1831,37.9821,38.1831,57000.0
2006-08-08 14:20:00,47.49,47.54,46.94,47.32,80200.0,38.1831,38.2233,37.7409,38.0465,80200.0
2006-08-08 14:30:00,47.32,47.33,47.17,47.22,49300.0,38.0465,38.0545,37.9259,37.9661,49300.0
2006-08-08 14:40:00,47.21,47.38,47.2,47.29,44600.0,37.958,38.0947,37.95,38.0223,44600.0
2006-08-08 14:50:00,47.32,47.32,47.15,47.22,44400.0,38.0465,38.0465,37.9098,37.9661,44400.0
2006-08-08 15:00:00,47.24,47.3,47.08,47.17,49900.0,37.9821,38.0304,37.8535,37.9259,49900.0
2006-08-08 15:10:00,47.17,47.18,46.95,47.07,36100.0,37.9259,37.9339,37.749,37.8455,36100.0
2006-08-08 15:20:00,47.05,47.15,47.03,47.13,28600.0,37.8294,37.9098,37.8133,37.8937,28600.0
2006-08-08 15:30:00,47.11,47.11,46.94,46.94,30800.0,37.8776,37.8776,37.7409,37.7409,30800.0
2006-08-08 15:40:00,46.93,47.06,46.93,47.0,44400.0,37.7329,37.8374,37.7329,37.7892,44400.0
2006-08-08 15:50:00,47.01,47.08,46.95,47.05,71800.0,37.7972,37.8535,37.749,37.8294,71800.0
2006-08-09 09:30:00,47.08,47.27,47.0,47.06,40600.0,37.8535,38.0063,37.7892,37.8374,40600.0
2006-08-09 09:40:00,47.05,47.34,47.05,47.29,40300.0,37.8294,38.0625,37.8294,38.0223,40300.0
2006-08-09 09:50:00,47.28,47.58,47.23,47.57,51900.0,38.0143,38.2555,37.9741,38.2475,51900.0
2006-08-09 10:00:00,47.54,47.63,47.45,47.59,33000.0,38.2233,38.2957,38.151,38.2635,33000.0
2006-08-09 10:10:00,47.56,47.61,47.3,47.44,66900.0,38.2394,38.2796,38.0304,38.1429,66900.0
2006-08-09 10:20:00,47.41,47.52,47.35,47.35,24600.0,38.1188,38.2073,38.0706,38.0706,24600.0
2006-08-09 10:30:00,47.37,47.45,47.3,47.41,53000.0,38.0867,38.151,38.0304,38.1188,53000.0
2006-08-09 10:40:00,47.42,47.48,47.36,47.45,61100.0,38.1269,38.1751,38.0786,38.151,61100.0
2006-08-09 10:50:00,47.46,47.48,47.37,47.38,17600.0,38.159,38.1751,38.0867,38.0947,17600.0
2006-08-09 11:00:00,47.39,47.47,47.33,47.43,61100.0,38.1027,38.1671,38.0545,38.1349,61100.0
2006-08-09 11:10:00,47.45,47.46,47.35,47.37,25400.0,38.151,38.159,38.0706,38.0867,25400.0
2006-08-09 11:20:00,47.38,47.44,47.35,47.35,22400.0,38.0947,38.1429,38.0706,38.0706,22400.0
2006-08-09 11:30:00,47.37,47.52,47.37,47.51,25600.0,38.0867,38.2073,38.0867,38.1992,25600.0
2006-08-09 11:40:00,47.5,47.6,47.4,47.45,31000.0,38.1912,38.2716,38.1108,38.151,31000.0
2006-08-09 11:50:00,47.44,47.54,47.41,47.43,55400.0,38.1429,38.2233,38.1188,38.1349,55400.0
2006-08-09 12:00:00,47.43,47.56,47.36,47.54,42600.0,38.1349,38.2394,38.0786,38.2233,42600.0
2006-08-09 12:10:00,47.54,47.55,47.46,47.51,34400.0,38.2233,38.2314,38.159,38.1992,34400.0
2006-08-09 12:20:00,47.51,47.55,47.48,47.49,17800.0,38.1992,38.2314,38.1751,38.1831,17800.0
2006-08-09 12:30:00,47.48,47.55,47.47,47.49,13600.0,38.1751,38.2314,38.1671,38.1831,13600.0
2006-08-09 12:40:00,47.48,47.54,47.46,47.48,39600.0,38.1751,38.2233,38.159,38.1751,39600.0
2006-08-09 12:50:00,47.48,47.48,47.22,47.22,28800.0,38.1751,38.1751,37.9661,37.9661,28800.0
2006-08-09 13:00:00,47.23,47.32,47.19,47.3,15600.0,37.9741,38.0465,37.9419,38.0304,15600.0
2006-08-09 13:10:00,47.32,47.35,47.22,47.26,14500.0,38.0465,38.0706,37.9661,37.9982,14500.0
2006-08-09 13:20:00,47.26,47.41,47.21,47.34,27500.0,37.9982,38.1188,37.958,38.0625,27500.0
2006-08-09 13:30:00,47.35,47.42,47.3,47.4,20000.0,38.0706,38.1269,38.0304,38.1108,20000.0
2006-08-09 13:40:00,47.39,47.42,47.33,47.38,22100.0,38.1027,38.1269,38.0545,38.0947,22100.0
2006-08-09 13:50:00,47.37,47.42,47.29,47.29,14000.0,38.0867,38.1269,38.0223,38.0223,14000.0
2006-08-09 14:00:00,47.27,47.49,47.27,47.49,29300.0,38.0063,38.1831,38.0063,38.1831,29300.0
2006-08-09 14:10:00,47.5,47.52,47.36,47.43,39400.0,38.1912,38.2073,38.0786,38.1349,39400.0
2006-08-09 14:20:00,47.43,47.5,47.39,47.46,27500.0,38.1349,38.1912,38.1027,38.159,27500.0
2006-08-09 14:30:00,47.47,47.5,47.39,47.42,13800.0,38.1671,38.1912,38.1027,38.1269,13800.0
2006-08-09 14:40:00,47.42,47.42,47.3,47.37,40800.0,38.1269,38.1269,38.0304,38.0867,40800.0
2006-08-09 14:50:00,47.36,47.36,47.26,47.27,46600.0,38.0786,38.0786,37.9982,38.0063,46600.0
2006-08-09 15:00:00,47.26,47.31,47.19,47.24,38600.0,37.9982,38.0384,37.9419,37.9821,38600.0
2006-08-09 15:10:00,47.25,47.44,47.16,47.37,56800.0,37.9902,38.1429,37.9178,38.0867,56800.0
2006-08-09 15:20:00,47.36,47.36,47.26,47.28,31700.0,38.0786,38.0786,37.9982,38.0143,31700.0
2006-08-09 15:30:00,47.27,47.34,47.18,47.29,101500.0,38.0063,38.0625,37.9339,38.0223,101500.0
2006-08-09 15:40:00,47.27,47.33,47.06,47.14,39300.0,38.0063,38.0545,37.8374,37.9017,39300.0
2006-08-09 15:50:00,47.13,47.18,47.05,47.18,47400.0,37.8937,37.9339,37.8294,37.9339,47400.0
2006-08-10 09:30:00,47.3,47.31,47.01,47.09,37900.0,38.0304,38.0384,37.7972,37.8615,37900.0
2006-08-10 09:40:00,47.1,47.31,47.01,47.28,24700.0,37.8696,38.0384,37.7972,38.0143,24700.0
2006-08-10 09:50:00,47.27,47.44,47.26,47.33,38000.0,38.0063,38.1429,37.9982,38.0545,38000.0
2006-08-10 10:00:00,47.33,47.34,47.23,47.23,28400.0,38.0545,38.0625,37.9741,37.9741,28400.0
2006-08-10 10:10:00,47.24,47.39,47.2,47.27,16200.0,37.9821,38.1027,37.95,38.0063,16200.0
2006-08-10 10:20:00,47.28,47.34,47.19,47.3,12700.0,38.0143,38.0625,37.9419,38.0304,12700.0
2006-08-10 10:30:00,47.29,47.41,47.29,47.39,21100.0,38.0223,38.1188,38.0223,38.1027,21100.0
2006-08-10 10:40:00,47.38,47.49,47.34,47.35,25400.0,38.0947,38.1831,38.0625,38.0706,25400.0
2006-08-10 10:50:00,47.35,47.35,47.3,47.32,32200.0,38.0706,38.0706,38.0304,38.0465,32200.0
2006-08-10 11:00:00,47.32,47.42,47.32,47.39,43400.0,38.0465,38.1269,38.0465,38.1027,43400.0
2006-08-10 11:10:00,47.34,47.52,47.34,47.5,26000.0,38.0625,38.2073,38.0625,38.1912,26000.0
2006-08-10 11:20:00,47.49,47.53,47.43,47.48,32000.0,38.1831,38.2153,38.1349,38.1751,32000.0
2006-08-10 11:30:00,47.5,47.54,47.39,47.41,41400.0,38.1912,38.2233,38.1027,38.1188,41400.0
2006-08-10 11:40:00,47.38,47.39,47.3,47.3,8000.0,38.0947,38.1027,38.0304,38.0304,8000.0
2006-08-10 11:50:00,47.31,47.37,47.3,47.35,23400.0,38.0384,38.0867,38.0304,38.0706,23400.0
2006-08-10 12:00:00,47.35,47.51,47.35,47.5,75500.0,38.0706,38.1992,38.0706,38.1912,75500.0
2006-08-10 12:10:00,47.5,47.55,47.47,47.52,46400.0,38.1912,38.2314,38.1671,38.2073,46400.0
2006-08-10 12:20:00,47.51,47.51,47.46,47.46,13200.0,38.1992,38.1992,38.159,38.159,13200.0
2006-08-10 12:30:00,47.48,47.48,47.44,47.46,21900.0,38.1751,38.1751,38.1429,38.159,21900.0
2006-08-10 12:40:00,47.46,47.46,47.4,47.41,14700.0,38.159,38.159,38.1108,38.1188,14700.0
2006-08-10 12:50:00,47.41,47.41,47.35,47.37,67100.0,38.1188,38.1188,38.0706,38.0867,67100.0
2006-08-10 13:00:00,47.36,47.42,47.36,47.38,34200.0,38.0786,38.1269,38.0786,38.0947,34200.0
2006-08-10 13:10:00,47.38,47.38,47.3,47.32,47300.0,38.0947,38.0947,38.0304,38.0465,47300.0
2006-08-10 13:20:00,47.32,47.34,47.26,47.3,32800.0,38.0465,38.0625,37.9982,38.0304,32800.0
2006-08-10 13:30:00,47.3,47.34,47.28,47.28,8800.0,38.0304,38.0625,38.0143,38.0143,8800.0
2006-08-10 13:40:00,47.31,47.49,47.25,47.48,81000.0,38.0384,38.1831,37.9902,38.1751,81000.0
2006-08-10 13:50:00,47.47,47.5,47.43,47.46,43000.0,38.1671,38.1912,38.1349,38.159,43000.0
2006-08-10 14:00:00,47.45,47.51,47.45,47.5,18200.0,38.151,38.1992,38.151,38.1912,18200.0
2006-08-10 14:10:00,47.49,47.55,47.44,47.47,17800.0,38.1831,38.2314,38.1429,38.1671,17800.0
2006-08-10 14:20:00,47.46,47.47,47.36,47.39,22300.0,38.159,38.1671,38.0786,38.1027,22300.0
2006-08-10 14:30:00,47.37,47.37,47.22,47.28,24800.0,38.0867,38.0867,37.9661,38.0143,24800.0
2006-08-10 14:40:00,47.29,47.29,47.14,47.14,25600.0,38.0223,38.0223,37.9017,37.9017,25600.0
2006-08-10 14:50:00,47.14,47.16,47.06,47.06,81700.0,37.9017,37.9178,37.8374,37.8374,81700.0
2006-08-10 15:00:00,47.04,47.06,46.97,46.98,37200.0,37.8213,37.8374,37.7651,37.7731,37200.0
2006-08-10 15:10:00,46.97,47.11,46.95,47.05,46400.0,37.7651,37.8776,37.749,37.8294,46400.0
2006-08-10 15:20:00,47.05,47.13,46.99,47.0,62400.0,37.8294,37.8937,37.7811,37.7892,62400.0
2006-08-10 15:30:00,47.0,47.01,46.96,47.0,64400.0,37.7892,37.7972,37.757,37.7892,64400.0
2006-08-10 15:40:00,47.0,47.06,47.0,47.0,60900.0,37.7892,37.8374,37.7892,37.7892,60900.0
2006-08-10 15:50:00,47.0,47.05,46.98,47.02,81100.0,37.7892,37.8294,37.7731,37.8053,81100.0
2006-08-11 09:30:00,46.91,47.13,46.85,46.96,17300.0,37.7168,37.8937,37.6686,37.757,17300.0
2006-08-11 09:40:00,46.96,47.1,46.94,47.06,10200.0,37.757,37.8696,37.7409,37.8374,10200.0
2006-08-11 09:50:00,46.98,47.03,46.86,46.92,10100.0,37.7731,37.8133,37.6766,37.7248,10100.0
2006-08-11 10:00:00,46.9,46.96,46.84,46.92,11000.0,37.7088,37.757,37.6605,37.7248,11000.0
2006-08-11 10:10:00,46.92,46.97,46.9,46.96,5800.0,37.7248,37.7651,37.7088,37.757,5800.0
2006-08-11 10:20:00,46.98,47.04,46.95,47.03,10100.0,37.7731,37.8213,37.749,37.8133,10100.0
2006-08-11 10:30:00,47.04,47.06,46.97,46.99,8600.0,37.8213,37.8374,37.7651,37.7811,8600.0
2006-08-11 10:40:00,46.99,46.99,46.92,46.95,9700.0,37.7811,37.7811,37.7248,37.749,9700.0
2006-08-11 10:50:00,46.95,47.0,46.94,46.96,6900.0,37.749,37.7892,37.7409,37.757,6900.0
2006-08-11 11:00:00,46.97,47.0,46.93,46.97,9700.0,37.7651,37.7892,37.7329,37.7651,9700.0
2006-08-11 11:10:00,46.97,47.01,46.89,46.95,20500.0,37.7651,37.7972,37.7007,37.749,20500.0
2006-08-11 11:20:00,46.96,46.98,46.92,46.98,13400.0,37.757,37.7731,37.7248,37.7731,13400.0
2006-08-11 11:30:00,46.98,46.99,46.86,46.86,10400.0,37.7731,37.7811,37.6766,37.6766,10400.0
2006-08-11 11:40:00,46.87,46.88,46.8,46.8,8300.0,37.6846,37.6927,37.6284,37.6284,8300.0
2006-08-11 11:50:00,46.81,46.84,46.69,46.75,11400.0,37.6364,37.6605,37.5399,37.5882,11400.0
2006-08-11 12:00:00,46.74,46.8,46.7,46.8,6700.0,37.5801,37.6284,37.548,37.6284,6700.0
2006-08-11 12:10:00,46.79,46.86,46.79,46.83,8700.0,37.6203,37.6766,37.6203,37.6525,8700.0
2006-08-11 12:20:00,46.84,46.87,46.82,46.85,5700.0,37.6605,37.6846,37.6444,37.6686,5700.0
2006-08-11 12:30:00,46.85,46.88,46.84,46.87,7200.0,37.6686,37.6927,37.6605,37.6846,7200.0
2006-08-11 12:40:00,46.87,46.88,46.85,46.87,4300.0,37.6846,37.6927,37.6686,37.6846,4300.0
2006-08-11 12:50:00,46.87,46.87,46.71,46.73,13900.0,37.6846,37.6846,37.556,37.5721,13900.0
2006-08-11 13:00:00,46.76,46.77,46.72,46.77,6200.0,37.5962,37.6042,37.564,37.6042,6200.0
2006-08-11 13:10:00,46.76,46.81,46.7,46.73,6600.0,37.5962,37.6364,37.548,37.5721,6600.0
2006-08-11 13:20:00,46.72,46.81,46.7,46.81,7000.0,37.564,37.6364,37.548,37.6364,7000.0
2006-08-11 13:30:00,46.81,46.82,46.77,46.77,8000.0,37.6364,37.6444,37.6042,37.6042,8000.0
2006-08-11 13:40:00,46.77,46.77,46.67,46.68,13700.0,37.6042,37.6042,37.5238,37.5319,13700.0
2006-08-11 13:50:00,46.68,46.7,46.63,46.64,22000.0,37.5319,37.548,37.4917,37.4997,22000.0
2006-08-11 14:00:00,46.63,46.69,46.6,46.6,47800.0,37.4917,37.5399,37.4676,37.4676,47800.0
2006-08-11 14:10:00,46.6,46.77,46.57,46.73,30500.0,37.4676,37.6042,37.4434,37.5721,30500.0
2006-08-11 14:20:00,46.74,46.75,46.58,46.64,25600.0,37.5801,37.5882,37.4515,37.4997,25600.0
2006-08-11 14:30:00,46.64,46.7,46.6,46.64,35900.0,37.4997,37.548,37.4676,37.4997,35900.0
2006-08-11 14:40:00,46.62,46.68,46.62,46.64,24400.0,37.4836,37.5319,37.4836,37.4997,24400.0
2006-08-11 14:50:00,46.65,46.75,46.65,46.71,20400.0,37.5078,37.5882,37.5078,37.556,20400.0
2006-08-11 15:00:00,46.73,46.73,46.5,46.56,48400.0,37.5721,37.5721,37.3872,37.4354,48400.0
2006-08-11 15:10:00,46.55,46.59,46.41,46.47,39700.0,37.4274,37.4595,37.3148,37.363,39700.0
2006-08-11 15:20:00,46.48,46.6,46.47,46.59,18100.0,37.3711,37.4676,37.363,37.4595,18100.0
2006-08-11 15:30:00,46.59,46.7,46.54,46.63,44300.0,37.4595,37.548,37.4193,37.4917,44300.0
2006-08-11 15:40:00,46.63,46.66,46.55,46.56,33800.0,37.4917,37.5158,37.4274,37.4354,33800.0
2006-08-11 15:50:00,46.56,46.61,46.55,46.58,39400.0,37.4354,37.4756,37.4274,37.4515,39400.0
2006-08-14 09:30:00,46.62,46.83,46.58,46.66,37800.0,37.4836,37.6525,37.4515,37.5158,37800.0
2006-08-14 09:40:00,46.68,46.77,46.68,46.72,24400.0,37.5319,37.6042,37.5319,37.564,24400.0
2006-08-14 09:50:00,46.73,46.86,46.63,46.83,29600.0,37.5721,37.6766,37.4917,37.6525,29600.0
2006-08-14 10:00:00,46.8,46.86,46.7,46.77,33600.0,37.6284,37.6766,37.548,37.6042,33600.0
2006-08-14 10:10:00,46.8,46.86,46.62,46.71,30000.0,37.6284,37.6766,37.4836,37.556,30000.0
2006-08-14 10:20:00,46.76,46.77,46.67,46.72,14300.0,37.5962,37.6042,37.5238,37.564,14300.0
2006-08-14 10:30:00,46.72,46.77,46.66,46.72,15900.0,37.564,37.6042,37.5158,37.564,15900.0
2006-08-14 10:40:00,46.71,46.87,46.64,46.79,39700.0,37.556,37.6846,37.4997,37.6203,39700.0
2006-08-14 10:50:00,46.77,47.0,46.77,47.0,13900.0,37.6042,37.7892,37.6042,37.7892,13900.0
2006-08-14 11:00:00,47.0,47.14,46.87,47.04,37400.0,37.7892,37.9017,37.6846,37.8213,37400.0
2006-08-14 11:10:00,47.04,47.16,46.99,47.07,15300.0,37.8213,37.9178,37.7811,37.8455,15300.0
2006-08-14 11:20:00,47.06,47.06,46.89,46.94,18000.0,37.8374,37.8374,37.7007,37.7409,18000.0
2006-08-14 11:30:00,46.96,47.08,46.94,47.06,7400.0,37.757,37.8535,37.7409,37.8374,7400.0
2006-08-14 11:40:00,47.06,47.13,47.02,47.08,12400.0,37.8374,37.8937,37.8053,37.8535,12400.0
2006-08-14 11:50:00,47.06,47.2,47.04,47.11,10400.0,37.8374,37.95,37.8213,37.8776,10400.0
2006-08-14 12:00:00,47.08,47.14,46.94,47.13,24300.0,37.8535,37.9017,37.7409,37.8937,24300.0
2006-08-14 12:10:00,47.1,47.2,47.08,47.16,23600.0,37.8696,37.95,37.8535,37.9178,23600.0
2006-08-14 12:20:00,47.16,47.2,47.07,47.07,19700.0,37.9178,37.95,37.8455,37.8455,19700.0
2006-08-14 12:30:00,47.09,47.15,47.07,47.11,5900.0,37.8615,37.9098,37.8455,37.8776,5900.0
2006-08-14 12:40:00,47.11,47.15,47.09,47.11,7300.0,37.8776,37.9098,37.8615,37.8776,7300.0
2006-08-14 12:50:00,47.12,47.14,46.87,46.95,34000.0,37.8857,37.9017,37.6846,37.749,34000.0
2006-08-14 13:00:00,46.9,47.03,46.89,47.01,6200.0,37.7088,37.8133,37.7007,37.7972,6200.0
2006-08-14 13:10:00,47.01,47.09,47.01,47.05,5800.0,37.7972,37.8615,37.7972,37.8294,5800.0
2006-08-14 13:20:00,47.03,47.04,46.96,47.01,7900.0,37.8133,37.8213,37.757,37.7972,7900.0
2006-08-14 13:30:00,47.01,47.14,47.01,47.08,5800.0,37.7972,37.9017,37.7972,37.8535,5800.0
2006-08-14 13:40:00,47.12,47.14,47.07,47.14,4700.0,37.8857,37.9017,37.8455,37.9017,4700.0
2006-08-14 13:50:00,47.1,47.13,46.94,46.94,8700.0,37.8696,37.8937,37.7409,37.7409,8700.0
2006-08-14 14:00:00,46.96,47.01,46.88,46.91,11400.0,37.757,37.7972,37.6927,37.7168,11400.0
2006-08-14 14:10:00,46.91,46.91,46.8,46.83,10200.0,37.7168,37.7168,37.6284,37.6525,10200.0
2006-08-14 14:20:00,46.83,46.85,46.69,46.7,10900.0,37.6525,37.6686,37.5399,37.548,10900.0
2006-08-14 14:30:00,46.72,46.77,46.68,46.77,5100.0,37.564,37.6042,37.5319,37.6042,5100.0
2006-08-14 14:40:00,46.78,46.8,46.68,46.72,13800.0,37.6123,37.6284,37.5319,37.564,13800.0
2006-08-14 14:50:00,46.72,46.72,46.5,46.53,13300.0,37.564,37.564,37.3872,37.4113,13300.0
2006-08-14 15:00:00,46.54,46.55,46.46,46.53,24500.0,37.4193,37.4274,37.355,37.4113,24500.0
2006-08-14 15:10:00,46.55,46.61,46.43,46.53,56900.0,37.4274,37.4756,37.3309,37.4113,56900.0
2006-08-14 15:20:00,46.53,46.57,46.5,46.51,26800.0,37.4113,37.4434,37.3872,37.3952,26800.0
2006-08-14 15:30:00,46.5,46.52,46.44,46.5,32500.0,37.3872,37.4032,37.3389,37.3872,32500.0
2006-08-14 15:40:00,46.5,46.53,46.49,46.5,32400.0,37.3872,37.4113,37.3791,37.3872,32400.0
2006-08-14 15:50:00,46.5,46.55,46.44,46.49,43300.0,37.3872,37.4274,37.3389,37.3791,43300.0
2006-08-15 09:30:00,46.73,46.78,46.46,46.74,40700.0,37.5721,37.6123,37.355,37.5801,40700.0
2006-08-15 09:40:00,46.73,46.79,46.51,46.52,27800.0,37.5721,37.6203,37.3952,37.4032,27800.0
2006-08-15 09:50:00,46.52,46.74,46.39,46.7,38100.0,37.4032,37.5801,37.2987,37.548,38100.0
2006-08-15 10:00:00,46.73,46.76,46.55,46.74,17200.0,37.5721,37.5962,37.4274,37.5801,17200.0
2006-08-15 10:10:00,46.73,46.73,46.52,46.61,14200.0,37.5721,37.5721,37.4032,37.4756,14200.0
2006-08-15 10:20:00,46.61,46.69,46.61,46.64,15100.0,37.4756,37.5399,37.4756,37.4997,15100.0
2006-08-15 10:30:00,46.66,46.76,46.62,46.67,18300.0,37.5158,37.5962,37.4836,37.5238,18300.0
2006-08-15 10:40:00,46.66,46.87,46.64,46.77,25700.0,37.5158,37.6846,37.4997,37.6042,25700.0
2006-08-15 10:50:00,46.8,46.81,46.74,46.79,19400.0,37.6284,37.6364,37.5801,37.6203,19400.0
2006-08-15 11:00:00,46.8,46.87,46.79,46.86,14800.0,37.6284,37.6846,37.6203,37.6766,14800.0
2006-08-15 11:10:00,46.86,46.97,46.84,46.89,22100.0,37.6766,37.7651,37.6605,37.7007,22100.0
2006-08-15 11:20:00,46.89,46.89,46.75,46.82,10800.0,37.7007,37.7007,37.5882,37.6444,10800.0
2006-08-15 11:30:00,46.83,46.83,46.67,46.67,17000.0,37.6525,37.6525,37.5238,37.5238,17000.0
2006-08-15 11:40:00,46.71,46.77,46.66,46.72,14800.0,37.556,37.6042,37.5158,37.564,14800.0
2006-08-15 11:50:00,46.78,46.81,46.65,46.69,14300.0,37.6123,37.6364,37.5078,37.5399,14300.0
2006-08-15 12:00:00,46.69,46.73,46.61,46.65,16400.0,37.5399,37.5721,37.4756,37.5078,16400.0
2006-08-15 12:10:00,46.68,46.75,46.62,46.7,10900.0,37.5319,37.5882,37.4836,37.548,10900.0
2006-08-15 12:20:00,46.68,46.78,46.68,46.78,23700.0,37.5319,37.6123,37.5319,37.6123,23700.0
2006-08-15 12:30:00,46.77,46.84,46.77,46.8,12100.0,37.6042,37.6605,37.6042,37.6284,12100.0
2006-08-15 12:40:00,46.79,46.85,46.78,46.85,22300.0,37.6203,37.6686,37.6123,37.6686,22300.0
2006-08-15 12:50:00,46.85,46.86,46.76,46.77,17000.0,37.6686,37.6766,37.5962,37.6042,17000.0
2006-08-15 13:00:00,46.79,46.83,46.77,46.78,6200.0,37.6203,37.6525,37.6042,37.6123,6200.0
2006-08-15 13:10:00,46.78,46.78,46.71,46.74,7800.0,37.6123,37.6123,37.556,37.5801,7800.0
2006-08-15 13:20:00,46.75,46.82,46.75,46.78,11400.0,37.5882,37.6444,37.5882,37.6123,11400.0
2006-08-15 13:30:00,46.79,46.88,46.74,46.82,11100.0,37.6203,37.6927,37.5801,37.6444,11100.0
2006-08-15 13:40:00,46.84,46.85,46.79,46.8,11700.0,37.6605,37.6686,37.6203,37.6284,11700.0
2006-08-15 13:50:00,46.78,46.85,46.78,46.85,6200.0,37.6123,37.6686,37.6123,37.6686,6200.0
2006-08-15 14:00:00,46.85,46.87,46.76,46.8,8500.0,37.6686,37.6846,37.5962,37.6284,8500.0
2006-08-15 14:10:00,46.83,46.87,46.78,46.8,10100.0,37.6525,37.6846,37.6123,37.6284,10100.0
2006-08-15 14:20:00,46.82,46.86,46.76,46.79,15300.0,37.6444,37.6766,37.5962,37.6203,15300.0
2006-08-15 14:30:00,46.79,46.83,46.71,46.76,12800.0,37.6203,37.6525,37.556,37.5962,12800.0
2006-08-15 14:40:00,46.75,46.84,46.75,46.82,15800.0,37.5882,37.6605,37.5882,37.6444,15800.0
2006-08-15 14:50:00,46.83,46.84,46.79,46.83,12700.0,37.6525,37.6605,37.6203,37.6525,12700.0
2006-08-15 15:00:00,46.84,46.85,46.8,46.82,11400.0,37.6605,37.6686,37.6284,37.6444,11400.0
2006-08-15 15:10:00,46.82,46.88,46.81,46.82,26700.0,37.6444,37.6927,37.6364,37.6444,26700.0
2006-08-15 15:20:00,46.83,46.85,46.77,46.82,13900.0,37.6525,37.6686,37.6042,37.6444,13900.0
2006-08-15 15:30:00,46.82,46.83,46.76,46.79,26200.0,37.6444,37.6525,37.5962,37.6203,26200.0
2006-08-15 15:40:00,46.8,46.85,46.76,46.85,21900.0,37.6284,37.6686,37.5962,37.6686,21900.0
2006-08-15 15:50:00,46.84,46.85,46.75,46.81,33300.0,37.6605,37.6686,37.5882,37.6364,33300.0
2006-08-16 09:30:00,46.95,47.21,46.94,47.1,24200.0,37.749,37.958,37.7409,37.8696,24200.0
2006-08-16 09:40:00,47.12,47.12,46.82,46.87,13900.0,37.8857,37.8857,37.6444,37.6846,13900.0
2006-08-16 09:50:00,46.87,46.92,46.75,46.75,7800.0,37.6846,37.7248,37.5882,37.5882,7800.0
2006-08-16 10:00:00,46.75,46.86,46.75,46.77,6200.0,37.5882,37.6766,37.5882,37.6042,6200.0
2006-08-16 10:10:00,46.75,46.82,46.75,46.81,6600.0,37.5882,37.6444,37.5882,37.6364,6600.0
2006-08-16 10:20:00,46.82,46.86,46.73,46.76,14400.0,37.6444,37.6766,37.5721,37.5962,14400.0
2006-08-16 10:30:00,46.76,46.8,46.7,46.75,15000.0,37.5962,37.6284,37.548,37.5882,15000.0
2006-08-16 10:40:00,46.75,46.78,46.73,46.76,14900.0,37.5882,37.6123,37.5721,37.5962,14900.0
2006-08-16 10:50:00,46.76,46.79,46.69,46.79,7900.0,37.5962,37.6203,37.5399,37.6203,7900.0
2006-08-16 11:00:00,46.79,46.84,46.75,46.83,16400.0,37.6203,37.6605,37.5882,37.6525,16400.0
2006-08-16 11:10:00,46.82,46.82,46.75,46.77,7000.0,37.6444,37.6444,37.5882,37.6042,7000.0
2006-08-16 11:20:00,46.77,46.81,46.74,46.77,8500.0,37.6042,37.6364,37.5801,37.6042,8500.0
2006-08-16 11:30:00,46.78,46.86,46.77,46.83,6400.0,37.6123,37.6766,37.6042,37.6525,6400.0
2006-08-16 11:40:00,46.83,46.89,46.78,46.87,10100.0,37.6525,37.7007,37.6123,37.6846,10100.0
2006-08-16 11:50:00,46.88,46.9,46.79,46.81,8400.0,37.6927,37.7088,37.6203,37.6364,8400.0
2006-08-16 12:00:00,46.8,46.82,46.77,46.8,4900.0,37.6284,37.6444,37.6042,37.6284,4900.0
2006-08-16 12:10:00,46.78,46.83,46.76,46.8,13400.0,37.6123,37.6525,37.5962,37.6284,13400.0
2006-08-16 12:20:00,46.82,46.9,46.78,46.8,17000.0,37.6444,37.7088,37.6123,37.6284,17000.0
2006-08-16 12:30:00,46.81,46.82,46.78,46.81,5200.0,37.6364,37.6444,37.6123,37.6364,5200.0
2006-08-16 12:40:00,46.83,46.86,46.79,46.79,5200.0,37.6525,37.6766,37.6203,37.6203,5200.0
2006-08-16 12:50:00,46.8,46.8,46.74,46.79,5000.0,37.6284,37.6284,37.5801,37.6203,5000.0
2006-08-16 13:00:00,46.77,46.8,46.76,46.76,8700.0,37.6042,37.6284,37.5962,37.5962,8700.0
2006-08-16 13:10:00,46.76,46.8,46.76,46.76,4300.0,37.5962,37.6284,37.5962,37.5962,4300.0
2006-08-16 13:20:00,46.79,46.83,46.76,46.83,8900.0,37.6203,37.6525,37.5962,37.6525,8900.0
2006-08-16 13:30:00,46.8,46.87,46.77,46.83,10200.0,37.6284,37.6846,37.6042,37.6525,10200.0
2006-08-16 13:40:00,46.83,46.92,46.82,46.9,30000.0,37.6525,37.7248,37.6444,37.7088,30000.0
2006-08-16 13:50:00,46.91,46.99,46.9,46.97,10600.0,37.7168,37.7811,37.7088,37.7651,10600.0
2006-08-16 14:00:00,46.99,47.01,46.9,46.9,38100.0,37.7811,37.7972,37.7088,37.7088,38100.0
2006-08-16 14:10:00,46.9,47.01,46.86,46.95,8500.0,37.7088,37.7972,37.6766,37.749,8500.0
2006-08-16 14:20:00,46.95,46.99,46.94,46.98,14400.0,37.749,37.7811,37.7409,37.7731,14400.0
2006-08-16 14:30:00,46.96,47.11,46.96,47.09,15400.0,37.757,37.8776,37.757,37.8615,15400.0
2006-08-16 14:40:00,47.1,47.16,47.09,47.14,22800.0,37.8696,37.9178,37.8615,37.9017,22800.0
2006-08-16 14:50:00,47.11,47.17,47.1,47.14,11300.0,37.8776,37.9259,37.8696,37.9017,11300.0
2006-08-16 15:00:00,47.14,47.28,47.13,47.28,23500.0,37.9017,38.0143,37.8937,38.0143,23500.0
2006-08-16 15:10:00,47.27,47.29,47.24,47.26,30300.0,38.0063,38.0223,37.9821,37.9982,30300.0
2006-08-16 15:20:00,47.25,47.26,47.08,47.08,41300.0,37.9902,37.9982,37.8535,37.8535,41300.0
2006-08-16 15:30:00,47.11,47.12,47.08,47.09,15000.0,37.8776,37.8857,37.8535,37.8615,15000.0
2006-08-16 15:40:00,47.07,47.17,47.07,47.13,34200.0,37.8455,37.9259,37.8455,37.8937,34200.0
2006-08-16 15:50:00,47.15,47.19,47.09,47.14,51500.0,37.9098,37.9419,37.8615,37.9017,51500.0
2006-08-17 09:30:00,46.96,47.28,46.9,47.2,9300.0,37.757,38.0143,37.7088,37.95,9300.0
2006-08-17 09:40:00,47.18,47.5,47.09,47.38,22900.0,37.9339,38.1912,37.8615,38.0947,22900.0
2006-08-17 09:50:00,47.35,47.78,47.35,47.75,70800.0,38.0706,38.4163,38.0706,38.3922,70800.0
2006-08-17 10:00:00,47.73,47.8,47.68,47.78,20500.0,38.3761,38.4324,38.3359,38.4163,20500.0
2006-08-17 10:10:00,47.78,47.87,47.65,47.82,20800.0,38.4163,38.4887,38.3118,38.4485,20800.0
2006-08-17 10:20:00,47.82,48.0,47.79,47.88,80000.0,38.4485,38.5932,38.4244,38.4967,80000.0
2006-08-17 10:30:00,47.88,47.94,47.84,47.85,24200.0,38.4967,38.545,38.4646,38.4726,24200.0
2006-08-17 10:40:00,47.85,47.85,47.64,47.71,26500.0,38.4726,38.4726,38.3037,38.36,26500.0
2006-08-17 10:50:00,47.7,47.77,47.63,47.75,16800.0,38.352,38.4083,38.2957,38.3922,16800.0
2006-08-17 11:00:00,47.76,47.88,47.72,47.85,15900.0,38.4002,38.4967,38.3681,38.4726,15900.0
2006-08-17 11:10:00,47.85,47.88,47.8,47.8,106800.0,38.4726,38.4967,38.4324,38.4324,106800.0
2006-08-17 11:20:00,47.79,47.94,47.79,47.89,14200.0,38.4244,38.545,38.4244,38.5048,14200.0
2006-08-17 11:30:00,47.89,48.04,47.89,48.01,17700.0,38.5048,38.6254,38.5048,38.6012,17700.0
2006-08-17 11:40:00,48.03,48.07,48.02,48.05,9800.0,38.6173,38.6495,38.6093,38.6334,9800.0
2006-08-17 11:50:00,48.06,48.07,47.85,47.85,23800.0,38.6414,38.6495,38.4726,38.4726,23800.0
2006-08-17 12:00:00,47.84,47.9,47.82,47.84,18300.0,38.4646,38.5128,38.4485,38.4646,18300.0
2006-08-17 12:10:00,47.86,47.9,47.83,47.88,24500.0,38.4806,38.5128,38.4565,38.4967,24500.0
2006-08-17 12:20:00,47.88,47.95,47.87,47.91,12100.0,38.4967,38.553,38.4887,38.5208,12100.0
2006-08-17 12:30:00,47.92,47.93,47.87,47.87,12500.0,38.5289,38.5369,38.4887,38.4887,12500.0
2006-08-17 12:40:00,47.87,47.93,47.86,47.92,4000.0,38.4887,38.5369,38.4806,38.5289,4000.0
2006-08-17 12:50:00,47.91,47.92,47.83,47.83,6200.0,38.5208,38.5289,38.4565,38.4565,6200.0
2006-08-17 13:00:00,47.83,47.84,47.77,47.81,11100.0,38.4565,38.4646,38.4083,38.4404,11100.0
2006-08-17 13:10:00,47.81,47.83,47.8,47.81,6500.0,38.4404,38.4565,38.4324,38.4404,6500.0
2006-08-17 13:20:00,47.8,47.83,47.8,47.81,6800.0,38.4324,38.4565,38.4324,38.4404,6800.0
2006-08-17 13:30:00,47.83,47.83,47.8,47.82,9200.0,38.4565,38.4565,38.4324,38.4485,9200.0
2006-08-17 13:40:00,47.82,47.83,47.78,47.82,8800.0,38.4485,38.4565,38.4163,38.4485,8800.0
2006-08-17 13:50:00,47.8,47.83,47.69,47.76,30800.0,38.4324,38.4565,38.3439,38.4002,30800.0
2006-08-17 14:00:00,47.75,47.77,47.71,47.75,23500.0,38.3922,38.4083,38.36,38.3922,23500.0
2006-08-17 14:10:00,47.75,47.75,47.67,47.69,5900.0,38.3922,38.3922,38.3279,38.3439,5900.0
2006-08-17 14:20:00,47.68,47.69,47.64,47.64,7700.0,38.3359,38.3439,38.3037,38.3037,7700.0
2006-08-17 14:30:00,47.65,47.66,47.55,47.63,33300.0,38.3118,38.3198,38.2314,38.2957,33300.0
2006-08-17 14:40:00,47.65,47.65,47.53,47.65,24500.0,38.3118,38.3118,38.2153,38.3118,24500.0
2006-08-17 14:50:00,47.63,47.71,47.55,47.58,47500.0,38.2957,38.36,38.2314,38.2555,47500.0
2006-08-17 15:00:00,47.57,47.63,47.53,47.61,25000.0,38.2475,38.2957,38.2153,38.2796,25000.0
2006-08-17 15:10:00,47.61,47.64,47.54,47.55,25600.0,38.2796,38.3037,38.2233,38.2314,25600.0
2006-08-17 15:20:00,47.55,47.57,47.53,47.55,15200.0,38.2314,38.2475,38.2153,38.2314,15200.0
2006-08-17 15:30:00,47.55,47.67,47.55,47.63,39900.0,38.2314,38.3279,38.2314,38.2957,39900.0
2006-08-17 15:40:00,47.64,47.74,47.62,47.7,28600.0,38.3037,38.3842,38.2877,38.352,28600.0
2006-08-17 15:50:00,47.68,47.7,47.62,47.64,34600.0,38.3359,38.352,38.2877,38.3037,34600.0
2006-08-18 09:30:00,47.64,47.64,47.32,47.55,84300.0,38.3037,38.3037,38.0465,38.2314,84300.0
2006-08-18 09:40:00,47.4,47.41,47.01,47.04,29000.0,38.1108,38.1188,37.7972,37.8213,29000.0
2006-08-18 09:50:00,47.03,47.07,46.8,46.88,29000.0,37.8133,37.8455,37.6284,37.6927,29000.0
2006-08-18 10:00:00,46.89,47.01,46.86,47.0,14700.0,37.7007,37.7972,37.6766,37.7892,14700.0
2006-08-18 10:10:00,47.01,47.11,46.94,47.05,21700.0,37.7972,37.8776,37.7409,37.8294,21700.0
2006-08-18 10:20:00,47.05,47.09,47.01,47.06,35400.0,37.8294,37.8615,37.7972,37.8374,35400.0
2006-08-18 10:30:00,47.07,47.26,47.07,47.26,15500.0,37.8455,37.9982,37.8455,37.9982,15500.0
2006-08-18 10:40:00,47.26,47.36,47.25,47.34,9900.0,37.9982,38.0786,37.9902,38.0625,9900.0
2006-08-18 10:50:00,47.34,47.38,47.0,47.33,14700.0,38.0625,38.0947,37.7892,38.0545,14700.0
2006-08-18 11:00:00,47.32,47.5,47.32,47.5,18900.0,38.0465,38.1912,38.0465,38.1912,18900.0
2006-08-18 11:10:00,47.49,47.49,47.34,47.36,11700.0,38.1831,38.1831,38.0625,38.0786,11700.0
2006-08-18 11:20:00,47.36,47.36,47.3,47.3,6200.0,38.0786,38.0786,38.0304,38.0304,6200.0
2006-08-18 11:30:00,47.31,47.31,47.21,47.21,11600.0,38.0384,38.0384,37.958,37.958,11600.0
2006-08-18 11:40:00,47.2,47.24,47.16,47.21,19800.0,37.95,37.9821,37.9178,37.958,19800.0
2006-08-18 11:50:00,47.21,47.29,47.2,47.25,3700.0,37.958,38.0223,37.95,37.9902,3700.0
2006-08-18 12:00:00,47.26,47.28,47.24,47.27,6000.0,37.9982,38.0143,37.9821,38.0063,6000.0
2006-08-18 12:10:00,47.25,47.26,47.19,47.26,4900.0,37.9902,37.9982,37.9419,37.9982,4900.0
2006-08-18 12:20:00,47.26,47.3,47.2,47.3,7100.0,37.9982,38.0304,37.95,38.0304,7100.0
2006-08-18 12:30:00,47.28,47.29,47.2,47.2,5600.0,38.0143,38.0223,37.95,37.95,5600.0
2006-08-18 12:40:00,47.2,47.22,47.19,47.21,5000.0,37.95,37.9661,37.9419,37.958,5000.0
2006-08-18 12:50:00,47.21,47.21,47.17,47.18,5900.0,37.958,37.958,37.9259,37.9339,5900.0
2006-08-18 13:00:00,47.18,47.18,47.13,47.13,17100.0,37.9339,37.9339,37.8937,37.8937,17100.0
2006-08-18 13:10:00,47.13,47.18,47.11,47.13,11300.0,37.8937,37.9339,37.8776,37.8937,11300.0
2006-08-18 13:20:00,47.16,47.2,47.14,47.16,11900.0,37.9178,37.95,37.9017,37.9178,11900.0
2006-08-18 13:30:00,47.15,47.19,47.13,47.19,5400.0,37.9098,37.9419,37.8937,37.9419,5400.0
2006-08-18 13:40:00,47.19,47.22,47.16,47.17,20300.0,37.9419,37.9661,37.9178,37.9259,20300.0
2006-08-18 13:50:00,47.17,47.2,47.16,47.19,10900.0,37.9259,37.95,37.9178,37.9419,10900.0
2006-08-18 14:00:00,47.17,47.2,47.16,47.2,6200.0,37.9259,37.95,37.9178,37.95,6200.0
2006-08-18 14:10:00,47.19,47.26,47.19,47.24,23100.0,37.9419,37.9982,37.9419,37.9821,23100.0
2006-08-18 14:20:00,47.24,47.3,47.23,47.26,21300.0,37.9821,38.0304,37.9741,37.9982,21300.0
2006-08-18 14:30:00,47.28,47.32,47.26,47.26,11800.0,38.0143,38.0465,37.9982,37.9982,11800.0
2006-08-18 14:40:00,47.25,47.29,47.24,47.25,15800.0,37.9902,38.0223,37.9821,37.9902,15800.0
2006-08-18 14:50:00,47.24,47.27,47.23,47.23,7700.0,37.9821,38.0063,37.9741,37.9741,7700.0
2006-08-18 15:00:00,47.23,47.23,47.2,47.21,10800.0,37.9741,37.9741,37.95,37.958,10800.0
2006-08-18 15:10:00,47.21,47.26,47.19,47.22,13500.0,37.958,37.9982,37.9419,37.9661,13500.0
2006-08-18 15:20:00,47.22,47.22,47.17,47.18,8200.0,37.9661,37.9661,37.9259,37.9339,8200.0
2006-08-18 15:30:00,47.2,47.25,47.18,47.22,18600.0,37.95,37.9902,37.9339,37.9661,18600.0
2006-08-18 15:40:00,47.22,47.29,47.17,47.24,32200.0,37.9661,38.0223,37.9259,37.9821,32200.0
2006-08-18 15:50:00,47.26,47.38,47.26,47.38,82400.0,37.9982,38.0947,37.9982,38.0947,82400.0
2006-08-21 09:30:00,47.13,47.17,47.06,47.16,19700.0,37.8937,37.9259,37.8374,37.9178,19700.0
2006-08-21 09:40:00,47.16,47.34,47.09,47.31,22100.0,37.9178,38.0625,37.8615,38.0384,22100.0
2006-08-21 09:50:00,47.38,47.51,47.29,47.48,16300.0,38.0947,38.1992,38.0223,38.1751,16300.0
2006-08-21 10:00:00,47.49,47.62,47.48,47.6,22900.0,38.1831,38.2877,38.1751,38.2716,22900.0
2006-08-21 10:10:00,47.6,47.61,47.46,47.51,15500.0,38.2716,38.2796,38.159,38.1992,15500.0
2006-08-21 10:20:00,47.54,47.6,47.44,47.55,13300.0,38.2233,38.2716,38.1429,38.2314,13300.0
2006-08-21 10:30:00,47.54,47.69,47.52,47.62,16200.0,38.2233,38.3439,38.2073,38.2877,16200.0
2006-08-21 10:40:00,47.58,47.67,47.54,47.54,10900.0,38.2555,38.3279,38.2233,38.2233,10900.0
2006-08-21 10:50:00,47.55,47.55,47.46,47.5,16600.0,38.2314,38.2314,38.159,38.1912,16600.0
2006-08-21 11:00:00,47.5,47.51,47.42,47.43,28300.0,38.1912,38.1992,38.1269,38.1349,28300.0
2006-08-21 11:10:00,47.42,47.58,47.4,47.53,17300.0,38.1269,38.2555,38.1108,38.2153,17300.0
2006-08-21 11:20:00,47.52,47.62,47.51,47.58,10900.0,38.2073,38.2877,38.1992,38.2555,10900.0
2006-08-21 11:30:00,47.6,47.64,47.56,47.56,11000.0,38.2716,38.3037,38.2394,38.2394,11000.0
2006-08-21 11:40:00,47.56,47.56,47.47,47.55,7900.0,38.2394,38.2394,38.1671,38.2314,7900.0
2006-08-21 11:50:00,47.53,47.61,47.53,47.56,8000.0,38.2153,38.2796,38.2153,38.2394,8000.0
2006-08-21 12:00:00,47.54,47.58,47.53,47.56,11200.0,38.2233,38.2555,38.2153,38.2394,11200.0
2006-08-21 12:10:00,47.57,47.59,47.54,47.59,24900.0,38.2475,38.2635,38.2233,38.2635,24900.0
2006-08-21 12:20:00,47.55,47.56,47.54,47.55,7500.0,38.2314,38.2394,38.2233,38.2314,7500.0
2006-08-21 12:30:00,47.57,47.6,47.55,47.56,6200.0,38.2475,38.2716,38.2314,38.2394,6200.0
2006-08-21 12:40:00,47.55,47.64,47.55,47.63,14200.0,38.2314,38.3037,38.2314,38.2957,14200.0
2006-08-21 12:50:00,47.62,47.71,47.62,47.68,6900.0,38.2877,38.36,38.2877,38.3359,6900.0
2006-08-21 13:00:00,47.69,47.72,47.65,47.72,9900.0,38.3439,38.3681,38.3118,38.3681,9900.0
2006-08-21 13:10:00,47.72,47.8,47.69,47.7,16600.0,38.3681,38.4324,38.3439,38.352,16600.0
2006-08-21 13:20:00,47.69,47.72,47.66,47.71,11800.0,38.3439,38.3681,38.3198,38.36,11800.0
2006-08-21 13:30:00,47.71,47.73,47.66,47.71,9300.0,38.36,38.3761,38.3198,38.36,9300.0
2006-08-21 13:40:00,47.67,47.72,47.67,47.67,5700.0,38.3279,38.3681,38.3279,38.3279,5700.0
2006-08-21 13:50:00,47.67,47.75,47.67,47.75,11800.0,38.3279,38.3922,38.3279,38.3922,11800.0
2006-08-21 14:00:00,47.77,47.78,47.7,47.73,13700.0,38.4083,38.4163,38.352,38.3761,13700.0
2006-08-21 14:10:00,47.73,47.76,47.71,47.74,19500.0,38.3761,38.4002,38.36,38.3842,19500.0
2006-08-21 14:20:00,47.74,47.78,47.68,47.69,8300.0,38.3842,38.4163,38.3359,38.3439,8300.0
2006-08-21 14:30:00,47.69,47.75,47.68,47.72,13500.0,38.3439,38.3922,38.3359,38.3681,13500.0
2006-08-21 14:40:00,47.69,47.76,47.66,47.76,35000.0,38.3439,38.4002,38.3198,38.4002,35000.0
2006-08-21 14:50:00,47.77,47.78,47.71,47.78,27800.0,38.4083,38.4163,38.36,38.4163,27800.0
2006-08-21 15:00:00,47.78,47.78,47.7,47.75,11400.0,38.4163,38.4163,38.352,38.3922,11400.0
2006-08-21 15:10:00,47.77,47.86,47.74,47.75,25900.0,38.4083,38.4806,38.3842,38.3922,25900.0
2006-08-21 15:20:00,47.74,47.85,47.74,47.75,31500.0,38.3842,38.4726,38.3842,38.3922,31500.0
2006-08-21 15:30:00,47.73,47.8,47.73,47.8,44600.0,38.3761,38.4324,38.3761,38.4324,44600.0
2006-08-21 15:40:00,47.79,47.79,47.72,47.75,39200.0,38.4244,38.4244,38.3681,38.3922,39200.0
2006-08-21 15:50:00,47.75,47.75,47.69,47.7,66100.0,38.3922,38.3922,38.3439,38.352,66100.0
2006-08-22 09:30:00,47.6,47.6,47.26,47.32,16000.0,38.2716,38.2716,37.9982,38.0465,16000.0
2006-08-22 09:40:00,47.39,47.5,47.35,47.46,9700.0,38.1027,38.1912,38.0706,38.159,9700.0
2006-08-22 09:50:00,47.47,47.5,47.4,47.48,57200.0,38.1671,38.1912,38.1108,38.1751,57200.0
2006-08-22 10:00:00,47.44,47.49,47.4,47.49,10200.0,38.1429,38.1831,38.1108,38.1831,10200.0
2006-08-22 10:10:00,47.49,47.54,47.46,47.5,17800.0,38.1831,38.2233,38.159,38.1912,17800.0
2006-08-22 10:20:00,47.53,47.6,47.52,47.52,13900.0,38.2153,38.2716,38.2073,38.2073,13900.0
2006-08-22 10:30:00,47.53,47.56,47.48,47.54,13300.0,38.2153,38.2394,38.1751,38.2233,13300.0
2006-08-22 10:40:00,47.51,47.54,47.42,47.42,7900.0,38.1992,38.2233,38.1269,38.1269,7900.0
2006-08-22 10:50:00,47.43,47.53,47.43,47.49,8400.0,38.1349,38.2153,38.1349,38.1831,8400.0
2006-08-22 11:00:00,47.5,47.5,47.36,47.36,43300.0,38.1912,38.1912,38.0786,38.0786,43300.0
2006-08-22 11:10:00,47.37,47.42,47.35,47.36,11000.0,38.0867,38.1269,38.0706,38.0786,11000.0
2006-08-22 11:20:00,47.36,47.45,47.32,47.33,27400.0,38.0786,38.151,38.0465,38.0545,27400.0
2006-08-22 11:30:00,47.34,47.35,47.29,47.34,10100.0,38.0625,38.0706,38.0223,38.0625,10100.0
2006-08-22 11:40:00,47.32,47.38,47.3,47.33,12200.0,38.0465,38.0947,38.0304,38.0545,12200.0
2006-08-22 11:50:00,47.31,47.33,47.26,47.26,4800.0,38.0384,38.0545,37.9982,37.9982,4800.0
2006-08-22 12:00:00,47.27,47.27,47.2,47.2,10800.0,38.0063,38.0063,37.95,37.95,10800.0
2006-08-22 12:10:00,47.2,47.28,47.2,47.28,3500.0,37.95,38.0143,37.95,38.0143,3500.0
2006-08-22 12:20:00,47.27,47.28,47.21,47.21,5900.0,38.0063,38.0143,37.958,37.958,5900.0
2006-08-22 12:30:00,47.26,47.26,47.2,47.21,28500.0,37.9982,37.9982,37.95,37.958,28500.0
2006-08-22 12:40:00,47.21,47.27,47.21,47.27,10100.0,37.958,38.0063,37.958,38.0063,10100.0
2006-08-22 12:50:00,47.25,47.27,47.23,47.25,5900.0,37.9902,38.0063,37.9741,37.9902,5900.0
2006-08-22 13:00:00,47.25,47.26,47.19,47.26,27300.0,37.9902,37.9982,37.9419,37.9982,27300.0
2006-08-22 13:10:00,47.26,47.27,47.22,47.26,9500.0,37.9982,38.0063,37.9661,37.9982,9500.0
2006-08-22 13:20:00,47.26,47.26,47.18,47.18,14100.0,37.9982,37.9982,37.9339,37.9339,14100.0
2006-08-22 13:30:00,47.18,47.2,47.14,47.15,7300.0,37.9339,37.95,37.9017,37.9098,7300.0
2006-08-22 13:40:00,47.15,47.16,47.12,47.14,8700.0,37.9098,37.9178,37.8857,37.9017,8700.0
2006-08-22 13:50:00,47.13,47.23,47.13,47.22,3900.0,37.8937,37.9741,37.8937,37.9661,3900.0
2006-08-22 14:00:00,47.22,47.24,47.14,47.14,9400.0,37.9661,37.9821,37.9017,37.9017,9400.0
2006-08-22 14:10:00,47.14,47.19,47.12,47.17,11300.0,37.9017,37.9419,37.8857,37.9259,11300.0
2006-08-22 14:20:00,47.21,47.25,47.18,47.25,25500.0,37.958,37.9902,37.9339,37.9902,25500.0
2006-08-22 14:30:00,47.24,47.27,47.18,47.24,12300.0,37.9821,38.0063,37.9339,37.9821,12300.0
2006-08-22 14:40:00,47.28,47.45,47.26,47.45,24200.0,38.0143,38.151,37.9982,38.151,24200.0
2006-08-22 14:50:00,47.44,47.46,47.4,47.4,22300.0,38.1429,38.159,38.1108,38.1108,22300.0
2006-08-22 15:00:00,47.44,47.48,47.4,47.43,9000.0,38.1429,38.1751,38.1108,38.1349,9000.0
2006-08-22 15:10:00,47.43,47.47,47.42,47.44,10400.0,38.1349,38.1671,38.1269,38.1429,10400.0
2006-08-22 15:20:00,47.43,47.46,47.39,47.4,22400.0,38.1349,38.159,38.1027,38.1108,22400.0
2006-08-22 15:30:00,47.39,47.46,47.37,47.42,22900.0,38.1027,38.159,38.0867,38.1269,22900.0
2006-08-22 15:40:00,47.42,47.45,47.4,47.45,9300.0,38.1269,38.151,38.1108,38.151,9300.0
2006-08-22 15:50:00,47.45,47.52,47.4,47.49,30900.0,38.151,38.2073,38.1108,38.1831,30900.0
2006-08-23 09:30:00,47.45,47.45,47.2,47.31,38000.0,38.151,38.151,37.95,38.0384,38000.0
2006-08-23 09:40:00,47.36,47.4,47.32,47.35,10600.0,38.0786,38.1108,38.0465,38.0706,10600.0
2006-08-23 09:50:00,47.32,47.33,47.17,47.18,10600.0,38.0465,38.0545,37.9259,37.9339,10600.0
2006-08-23 10:00:00,47.18,47.2,47.08,47.12,29800.0,37.9339,37.95,37.8535,37.8857,29800.0
2006-08-23 10:10:00,47.12,47.15,47.01,47.05,17400.0,37.8857,37.9098,37.7972,37.8294,17400.0
2006-08-23 10:20:00,47.09,47.14,47.03,47.1,13100.0,37.8615,37.9017,37.8133,37.8696,13100.0
2006-08-23 10:30:00,47.1,47.16,47.1,47.1,17600.0,37.8696,37.9178,37.8696,37.8696,17600.0
2006-08-23 10:40:00,47.1,47.14,47.09,47.14,10400.0,37.8696,37.9017,37.8615,37.9017,10400.0
2006-08-23 10:50:00,47.15,47.2,47.14,47.2,15900.0,37.9098,37.95,37.9017,37.95,15900.0
2006-08-23 11:00:00,47.21,47.29,47.09,47.09,24600.0,37.958,38.0223,37.8615,37.8615,24600.0
2006-08-23 11:10:00,47.12,47.12,47.05,47.06,8200.0,37.8857,37.8857,37.8294,37.8374,8200.0
2006-08-23 11:20:00,47.05,47.12,46.97,46.99,43400.0,37.8294,37.8857,37.7651,37.7811,43400.0
2006-08-23 11:30:00,46.99,47.03,46.87,46.88,33000.0,37.7811,37.8133,37.6846,37.6927,33000.0
2006-08-23 11:40:00,46.86,46.88,46.77,46.78,34800.0,37.6766,37.6927,37.6042,37.6123,34800.0
2006-08-23 11:50:00,46.78,46.78,46.65,46.66,38800.0,37.6123,37.6123,37.5078,37.5158,38800.0
2006-08-23 12:00:00,46.66,46.66,46.52,46.53,55700.0,37.5158,37.5158,37.4032,37.4113,55700.0
2006-08-23 12:10:00,46.53,46.53,46.47,46.51,48200.0,37.4113,37.4113,37.363,37.3952,48200.0
2006-08-23 12:20:00,46.51,46.51,46.46,46.48,48100.0,37.3952,37.3952,37.355,37.3711,48100.0
2006-08-23 12:30:00,46.48,46.5,46.43,46.43,87600.0,37.3711,37.3872,37.3309,37.3309,87600.0
2006-08-23 12:40:00,46.43,46.44,46.38,46.4,51000.0,37.3309,37.3389,37.2907,37.3068,51000.0
2006-08-23 12:50:00,46.4,46.4,46.33,46.33,49700.0,37.3068,37.3068,37.2505,37.2505,49700.0
2006-08-23 13:00:00,46.34,46.36,46.3,46.35,41100.0,37.2585,37.2746,37.2264,37.2666,41100.0
2006-08-23 13:10:00,46.34,46.35,46.24,46.26,36200.0,37.2585,37.2666,37.1781,37.1942,36200.0
2006-08-23 13:20:00,46.27,46.27,46.23,46.25,15400.0,37.2022,37.2022,37.1701,37.1862,15400.0
2006-08-23 13:30:00,46.25,46.25,45.99,46.0,135000.0,37.1862,37.1862,36.9771,36.9851,135000.0
2006-08-23 13:40:00,46.0,46.09,46.0,46.08,109600.0,36.9851,37.0575,36.9851,37.0495,109600.0
2006-08-23 13:50:00,46.09,46.1,46.05,46.06,30100.0,37.0575,37.0655,37.0253,37.0334,30100.0
2006-08-23 14:00:00,46.07,46.14,46.06,46.14,61500.0,37.0414,37.0977,37.0334,37.0977,61500.0
2006-08-23 14:10:00,46.12,46.15,46.11,46.13,13700.0,37.0816,37.1058,37.0736,37.0897,13700.0
2006-08-23 14:20:00,46.13,46.2,46.13,46.2,13900.0,37.0897,37.146,37.0897,37.146,13900.0
2006-08-23 14:30:00,46.18,46.25,46.18,46.21,29300.0,37.1299,37.1862,37.1299,37.154,29300.0
2006-08-23 14:40:00,46.22,46.22,46.15,46.16,24200.0,37.162,37.162,37.1058,37.1138,24200.0
2006-08-23 14:50:00,46.2,46.21,46.14,46.17,15700.0,37.146,37.154,37.0977,37.1218,15700.0
2006-08-23 15:00:00,46.17,46.25,46.15,46.23,28200.0,37.1218,37.1862,37.1058,37.1701,28200.0
2006-08-23 15:10:00,46.23,46.25,46.18,46.22,27700.0,37.1701,37.1862,37.1299,37.162,27700.0
2006-08-23 15:20:00,46.23,46.25,46.23,46.25,34500.0,37.1701,37.1862,37.1701,37.1862,34500.0
2006-08-23 15:30:00,46.25,46.25,46.19,46.21,66500.0,37.1862,37.1862,37.1379,37.154,66500.0
2006-08-23 15:40:00,46.2,46.23,46.14,46.15,85400.0,37.146,37.1701,37.0977,37.1058,85400.0
2006-08-23 15:50:00,46.14,46.15,46.0,46.05,474900.0,37.0977,37.1058,36.9851,37.0253,474900.0
2006-08-24 09:30:00,46.25,46.51,46.25,46.45,66500.0,37.1862,37.3952,37.1862,37.347,66500.0
2006-08-24 09:40:00,46.46,46.65,46.45,46.49,45600.0,37.355,37.5078,37.347,37.3791,45600.0
2006-08-24 09:50:00,46.46,46.5,46.37,46.4,27100.0,37.355,37.3872,37.2826,37.3068,27100.0
2006-08-24 10:00:00,46.44,46.44,46.28,46.4,34800.0,37.3389,37.3389,37.2103,37.3068,34800.0
2006-08-24 10:10:00,46.41,46.44,46.38,46.44,19400.0,37.3148,37.3389,37.2907,37.3389,19400.0
2006-08-24 10:20:00,46.45,46.49,46.42,46.49,15900.0,37.347,37.3791,37.3228,37.3791,15900.0
2006-08-24 10:30:00,46.47,46.54,46.27,46.27,35900.0,37.363,37.4193,37.2022,37.2022,35900.0
2006-08-24 10:40:00,46.29,46.32,46.26,46.31,12400.0,37.2183,37.2424,37.1942,37.2344,12400.0
2006-08-24 10:50:00,46.3,46.39,46.3,46.39,32100.0,37.2264,37.2987,37.2264,37.2987,32100.0
2006-08-24 11:00:00,46.36,46.44,46.36,46.42,30200.0,37.2746,37.3389,37.2746,37.3228,30200.0
2006-08-24 11:10:00,46.43,46.45,46.4,46.44,18400.0,37.3309,37.347,37.3068,37.3389,18400.0
2006-08-24 11:20:00,46.45,46.47,46.41,46.44,17600.0,37.347,37.363,37.3148,37.3389,17600.0
2006-08-24 11:30:00,46.43,46.48,46.43,46.48,13000.0,37.3309,37.3711,37.3309,37.3711,13000.0
2006-08-24 11:40:00,46.45,46.48,46.45,46.47,12600.0,37.347,37.3711,37.347,37.363,12600.0
2006-08-24 11:50:00,46.48,46.5,46.44,46.49,12500.0,37.3711,37.3872,37.3389,37.3791,12500.0
2006-08-24 12:00:00,46.5,46.5,46.45,46.46,17900.0,37.3872,37.3872,37.347,37.355,17900.0
2006-08-24 12:10:00,46.46,46.47,46.45,46.47,14300.0,37.355,37.363,37.347,37.363,14300.0
2006-08-24 12:20:00,46.47,46.51,46.47,46.51,9600.0,37.363,37.3952,37.363,37.3952,9600.0
2006-08-24 12:30:00,46.5,46.57,46.5,46.55,12100.0,37.3872,37.4434,37.3872,37.4274,12100.0
2006-08-24 12:40:00,46.54,46.6,46.53,46.6,13200.0,37.4193,37.4676,37.4113,37.4676,13200.0
2006-08-24 12:50:00,46.59,46.6,46.51,46.56,25100.0,37.4595,37.4676,37.3952,37.4354,25100.0
2006-08-24 13:00:00,46.55,46.58,46.5,46.58,28600.0,37.4274,37.4515,37.3872,37.4515,28600.0
2006-08-24 13:10:00,46.56,46.62,46.56,46.62,16900.0,37.4354,37.4836,37.4354,37.4836,16900.0
2006-08-24 13:20:00,46.63,46.66,46.56,46.59,18900.0,37.4917,37.5158,37.4354,37.4595,18900.0
2006-08-24 13:30:00,46.58,46.6,46.56,46.56,14200.0,37.4515,37.4676,37.4354,37.4354,14200.0
2006-08-24 13:40:00,46.58,46.59,46.56,46.59,9800.0,37.4515,37.4595,37.4354,37.4595,9800.0
2006-08-24 13:50:00,46.57,46.7,46.57,46.7,22500.0,37.4434,37.548,37.4434,37.548,22500.0
2006-08-24 14:00:00,46.7,46.77,46.7,46.75,22800.0,37.548,37.6042,37.548,37.5882,22800.0
2006-08-24 14:10:00,46.77,46.82,46.75,46.79,14300.0,37.6042,37.6444,37.5882,37.6203,14300.0
2006-08-24 14:20:00,46.8,46.88,46.78,46.88,33200.0,37.6284,37.6927,37.6123,37.6927,33200.0
2006-08-24 14:30:00,46.87,47.03,46.87,47.01,51700.0,37.6846,37.8133,37.6846,37.7972,51700.0
2006-08-24 14:40:00,47.01,47.01,46.9,46.95,27300.0,37.7972,37.7972,37.7088,37.749,27300.0
2006-08-24 14:50:00,46.94,47.01,46.9,46.95,31900.0,37.7409,37.7972,37.7088,37.749,31900.0
2006-08-24 15:00:00,46.95,46.95,46.87,46.92,40100.0,37.749,37.749,37.6846,37.7248,40100.0
2006-08-24 15:10:00,46.8,46.96,46.8,46.92,93900.0,37.6284,37.757,37.6284,37.7248,93900.0
2006-08-24 15:20:00,46.91,46.91,46.81,46.83,48100.0,37.7168,37.7168,37.6364,37.6525,48100.0
2006-08-24 15:30:00,46.82,47.06,46.8,46.85,69600.0,37.6444,37.8374,37.6284,37.6686,69600.0
2006-08-24 15:40:00,46.85,46.9,46.78,46.82,33400.0,37.6686,37.7088,37.6123,37.6444,33400.0
2006-08-24 15:50:00,46.83,46.9,46.79,46.8,59900.0,37.6525,37.7088,37.6203,37.6284,59900.0
2006-08-25 09:30:00,46.85,46.95,46.82,46.84,30600.0,37.6686,37.749,37.6444,37.6605,30600.0
2006-08-25 09:40:00,46.83,46.93,46.69,46.88,9700.0,37.6525,37.7329,37.5399,37.6927,9700.0
2006-08-25 09:50:00,46.87,47.01,46.79,46.97,30500.0,37.6846,37.7972,37.6203,37.7651,30500.0
2006-08-25 10:00:00,46.97,47.17,46.9,47.1,11200.0,37.7651,37.9259,37.7088,37.8696,11200.0
2006-08-25 10:10:00,47.11,47.19,47.04,47.14,21800.0,37.8776,37.9419,37.8213,37.9017,21800.0
2006-08-25 10:20:00,47.17,47.23,47.14,47.22,11900.0,37.9259,37.9741,37.9017,37.9661,11900.0
2006-08-25 10:30:00,47.23,47.31,47.2,47.26,57000.0,37.9741,38.0384,37.95,37.9982,57000.0
2006-08-25 10:40:00,47.24,47.31,47.21,47.29,41500.0,37.9821,38.0384,37.958,38.0223,41500.0
2006-08-25 10:50:00,47.29,47.4,47.25,47.31,41200.0,38.0223,38.1108,37.9902,38.0384,41200.0
2006-08-25 11:00:00,47.32,47.36,47.26,47.35,20000.0,38.0465,38.0786,37.9982,38.0706,20000.0
2006-08-25 11:10:00,47.33,47.33,47.21,47.24,54200.0,38.0545,38.0545,37.958,37.9821,54200.0
2006-08-25 11:20:00,47.24,47.33,47.24,47.31,10900.0,37.9821,38.0545,37.9821,38.0384,10900.0
2006-08-25 11:30:00,47.31,47.34,47.15,47.15,20700.0,38.0384,38.0625,37.9098,37.9098,20700.0
2006-08-25 11:40:00,47.15,47.33,47.15,47.3,23700.0,37.9098,38.0545,37.9098,38.0304,23700.0
2006-08-25 11:50:00,47.3,47.42,47.29,47.38,29600.0,38.0304,38.1269,38.0223,38.0947,29600.0
2006-08-25 12:00:00,47.4,47.41,47.32,47.41,12300.0,38.1108,38.1188,38.0465,38.1188,12300.0
2006-08-25 12:10:00,47.4,47.55,47.38,47.43,52500.0,38.1108,38.2314,38.0947,38.1349,52500.0
2006-08-25 12:20:00,47.43,47.47,47.34,47.42,51300.0,38.1349,38.1671,38.0625,38.1269,51300.0
2006-08-25 12:30:00,47.4,47.56,47.39,47.47,23800.0,38.1108,38.2394,38.1027,38.1671,23800.0
2006-08-25 12:40:00,47.47,47.5,47.38,47.4,41400.0,38.1671,38.1912,38.0947,38.1108,41400.0
2006-08-25 12:50:00,47.39,47.39,47.25,47.34,25700.0,38.1027,38.1027,37.9902,38.0625,25700.0
2006-08-25 13:00:00,47.31,47.33,47.23,47.27,15900.0,38.0384,38.0545,37.9741,38.0063,15900.0
2006-08-25 13:10:00,47.26,47.33,47.25,47.32,25900.0,37.9982,38.0545,37.9902,38.0465,25900.0
2006-08-25 13:20:00,47.32,47.34,47.27,47.32,14700.0,38.0465,38.0625,38.0063,38.0465,14700.0
2006-08-25 13:30:00,47.31,47.32,47.23,47.24,14700.0,38.0384,38.0465,37.9741,37.9821,14700.0
2006-08-25 13:40:00,47.23,47.31,47.22,47.25,57100.0,37.9741,38.0384,37.9661,37.9902,57100.0
2006-08-25 13:50:00,47.25,47.3,47.22,47.26,22800.0,37.9902,38.0304,37.9661,37.9982,22800.0
2006-08-25 14:00:00,47.26,47.33,47.26,47.32,15200.0,37.9982,38.0545,37.9982,38.0465,15200.0
2006-08-25 14:10:00,47.32,47.34,47.28,47.28,21000.0,38.0465,38.0625,38.0143,38.0143,21000.0
2006-08-25 14:20:00,47.3,47.33,47.28,47.32,20700.0,38.0304,38.0545,38.0143,38.0465,20700.0
2006-08-25 14:30:00,47.34,47.49,47.34,47.47,23300.0,38.0625,38.1831,38.0625,38.1671,23300.0
2006-08-25 14:40:00,47.48,47.48,47.33,47.36,12500.0,38.1751,38.1751,38.0545,38.0786,12500.0
2006-08-25 14:50:00,47.35,47.38,47.33,47.33,34100.0,38.0706,38.0947,38.0545,38.0545,34100.0
2006-08-25 15:00:00,47.34,47.37,47.28,47.31,10000.0,38.0625,38.0867,38.0143,38.0384,10000.0
2006-08-25 15:10:00,47.32,47.4,47.29,47.4,30200.0,38.0465,38.1108,38.0223,38.1108,30200.0
2006-08-25 15:20:00,47.4,47.43,47.39,47.42,20100.0,38.1108,38.1349,38.1027,38.1269,20100.0
2006-08-25 15:30:00,47.43,47.49,47.42,47.43,34700.0,38.1349,38.1831,38.1269,38.1349,34700.0
2006-08-25 15:40:00,47.45,47.51,47.42,47.49,50100.0,38.151,38.1992,38.1269,38.1831,50100.0
2006-08-25 15:50:00,47.49,47.63,47.46,47.56,75600.0,38.1831,38.2957,38.159,38.2394,75600.0
2006-08-28 09:30:00,47.6,47.62,47.39,47.53,27400.0,38.2716,38.2877,38.1027,38.2153,27400.0
2006-08-28 09:40:00,47.53,47.63,47.5,47.63,21200.0,38.2153,38.2957,38.1912,38.2957,21200.0
2006-08-28 09:50:00,47.63,47.72,47.58,47.64,20100.0,38.2957,38.3681,38.2555,38.3037,20100.0
2006-08-28 10:00:00,47.63,47.7,47.61,47.69,12400.0,38.2957,38.352,38.2796,38.3439,12400.0
2006-08-28 10:10:00,47.68,47.7,47.65,47.68,13400.0,38.3359,38.352,38.3118,38.3359,13400.0
2006-08-28 10:20:00,47.67,47.75,47.67,47.75,9900.0,38.3279,38.3922,38.3279,38.3922,9900.0
2006-08-28 10:30:00,47.72,47.74,47.62,47.64,31300.0,38.3681,38.3842,38.2877,38.3037,31300.0
2006-08-28 10:40:00,47.64,47.68,47.62,47.66,6000.0,38.3037,38.3359,38.2877,38.3198,6000.0
2006-08-28 10:50:00,47.65,47.75,47.65,47.75,7100.0,38.3118,38.3922,38.3118,38.3922,7100.0
2006-08-28 11:00:00,47.77,47.84,47.7,47.72,19500.0,38.4083,38.4646,38.352,38.3681,19500.0
2006-08-28 11:10:00,47.72,47.81,47.72,47.8,21900.0,38.3681,38.4404,38.3681,38.4324,21900.0
2006-08-28 11:20:00,47.76,47.81,47.73,47.75,17300.0,38.4002,38.4404,38.3761,38.3922,17300.0
2006-08-28 11:30:00,47.77,47.77,47.69,47.73,20000.0,38.4083,38.4083,38.3439,38.3761,20000.0
2006-08-28 11:40:00,47.74,47.87,47.74,47.87,16400.0,38.3842,38.4887,38.3842,38.4887,16400.0
2006-08-28 11:50:00,47.87,48.0,47.87,47.99,50000.0,38.4887,38.5932,38.4887,38.5852,50000.0
2006-08-28 12:00:00,47.99,48.03,47.98,48.0,24500.0,38.5852,38.6173,38.5771,38.5932,24500.0
2006-08-28 12:10:00,48.0,48.08,47.98,48.02,32600.0,38.5932,38.6575,38.5771,38.6093,32600.0
2006-08-28 12:20:00,48.02,48.12,48.0,48.1,43100.0,38.6093,38.6897,38.5932,38.6736,43100.0
2006-08-28 12:30:00,48.1,48.12,48.06,48.07,25500.0,38.6736,38.6897,38.6414,38.6495,25500.0
2006-08-28 12:40:00,48.08,48.14,48.07,48.12,15300.0,38.6575,38.7058,38.6495,38.6897,15300.0
2006-08-28 12:50:00,48.12,48.16,48.11,48.14,15600.0,38.6897,38.7218,38.6816,38.7058,15600.0
2006-08-28 13:00:00,48.15,48.23,48.12,48.21,24300.0,38.7138,38.7781,38.6897,38.762,24300.0
2006-08-28 13:10:00,48.21,48.25,48.19,48.25,47500.0,38.762,38.7942,38.746,38.7942,47500.0
2006-08-28 13:20:00,48.24,48.3,48.23,48.28,77600.0,38.7862,38.8344,38.7781,38.8183,77600.0
2006-08-28 13:30:00,48.26,48.33,48.24,48.3,71200.0,38.8022,38.8585,38.7862,38.8344,71200.0
2006-08-28 13:40:00,48.29,48.32,48.21,48.28,131500.0,38.8264,38.8505,38.762,38.8183,131500.0
2006-08-28 13:50:00,48.29,48.38,48.28,48.34,65600.0,38.8264,38.8987,38.8183,38.8666,65600.0
2006-08-28 14:00:00,48.34,48.49,48.34,48.41,84000.0,38.8666,38.9872,38.8666,38.9228,84000.0
2006-08-28 14:10:00,48.41,48.48,48.36,48.47,51300.0,38.9228,38.9791,38.8826,38.9711,51300.0
2006-08-28 14:20:00,48.46,48.5,48.4,48.46,44700.0,38.963,38.9952,38.9148,38.963,44700.0
2006-08-28 14:30:00,48.46,48.54,48.44,48.54,113900.0,38.963,39.0274,38.947,39.0274,113900.0
2006-08-28 14:40:00,48.54,48.56,48.5,48.52,36800.0,39.0274,39.0435,38.9952,39.0113,36800.0
2006-08-28 14:50:00,48.53,48.57,48.44,48.5,73400.0,39.0193,39.0515,38.947,38.9952,73400.0
2006-08-28 15:00:00,48.5,48.56,48.5,48.54,52900.0,38.9952,39.0435,38.9952,39.0274,52900.0
2006-08-28 15:10:00,48.53,48.59,48.5,48.56,94600.0,39.0193,39.0676,38.9952,39.0435,94600.0
2006-08-28 15:20:00,48.56,48.58,48.5,48.5,87500.0,39.0435,39.0595,38.9952,38.9952,87500.0
2006-08-28 15:30:00,48.51,48.51,48.38,48.4,164800.0,39.0032,39.0032,38.8987,38.9148,164800.0
2006-08-28 15:40:00,48.38,48.38,47.98,48.14,164200.0,38.8987,38.8987,38.5771,38.7058,164200.0
2006-08-28 15:50:00,48.13,48.35,48.11,48.31,69800.0,38.6977,38.8746,38.6816,38.8424,69800.0
2006-08-29 09:30:00,48.19,48.47,48.14,48.32,42300.0,38.746,38.9711,38.7058,38.8505,42300.0
2006-08-29 09:40:00,48.28,48.47,48.28,48.46,28600.0,38.8183,38.9711,38.8183,38.963,28600.0
2006-08-29 09:50:00,48.43,48.5,48.4,48.45,55100.0,38.9389,38.9952,38.9148,38.955,55100.0
2006-08-29 10:00:00,48.46,48.5,48.35,48.46,44500.0,38.963,38.9952,38.8746,38.963,44500.0
2006-08-29 10:10:00,48.47,48.58,48.37,48.39,47600.0,38.9711,39.0595,38.8907,38.9068,47600.0
2006-08-29 10:20:00,48.38,48.38,48.15,48.22,22100.0,38.8987,38.8987,38.7138,38.7701,22100.0
2006-08-29 10:30:00,48.16,48.2,48.1,48.17,19300.0,38.7218,38.754,38.6736,38.7299,19300.0
2006-08-29 10:40:00,48.13,48.17,48.06,48.07,24800.0,38.6977,38.7299,38.6414,38.6495,24800.0
2006-08-29 10:50:00,48.07,48.09,48.02,48.09,7600.0,38.6495,38.6656,38.6093,38.6656,7600.0
2006-08-29 11:00:00,48.09,48.12,48.01,48.1,25400.0,38.6656,38.6897,38.6012,38.6736,25400.0
2006-08-29 11:10:00,48.1,48.17,48.07,48.09,20500.0,38.6736,38.7299,38.6495,38.6656,20500.0
2006-08-29 11:20:00,48.12,48.24,48.11,48.24,12900.0,38.6897,38.7862,38.6816,38.7862,12900.0
2006-08-29 11:30:00,48.23,48.3,48.23,48.28,17700.0,38.7781,38.8344,38.7781,38.8183,17700.0
2006-08-29 11:40:00,48.27,48.35,48.25,48.33,20000.0,38.8103,38.8746,38.7942,38.8585,20000.0
2006-08-29 11:50:00,48.33,48.34,48.25,48.29,18400.0,38.8585,38.8666,38.7942,38.8264,18400.0
2006-08-29 12:00:00,48.29,48.33,48.2,48.26,70400.0,38.8264,38.8585,38.754,38.8022,70400.0
2006-08-29 12:10:00,48.25,48.27,48.22,48.25,7600.0,38.7942,38.8103,38.7701,38.7942,7600.0
2006-08-29 12:20:00,48.25,48.25,48.21,48.22,7700.0,38.7942,38.7942,38.762,38.7701,7700.0
2006-08-29 12:30:00,48.22,48.23,48.16,48.18,12500.0,38.7701,38.7781,38.7218,38.7379,12500.0
2006-08-29 12:40:00,48.16,48.21,48.15,48.2,14400.0,38.7218,38.762,38.7138,38.754,14400.0
2006-08-29 12:50:00,48.21,48.25,48.17,48.18,9800.0,38.762,38.7942,38.7299,38.7379,9800.0
2006-08-29 13:00:00,48.21,48.23,48.17,48.18,10400.0,38.762,38.7781,38.7299,38.7379,10400.0
2006-08-29 13:10:00,48.18,48.24,48.15,48.19,31100.0,38.7379,38.7862,38.7138,38.746,31100.0
2006-08-29 13:20:00,48.2,48.25,48.09,48.22,30100.0,38.754,38.7942,38.6656,38.7701,30100.0
2006-08-29 13:30:00,48.22,48.24,48.21,48.24,10000.0,38.7701,38.7862,38.762,38.7862,10000.0
2006-08-29 13:40:00,48.23,48.25,48.13,48.22,34200.0,38.7781,38.7942,38.6977,38.7701,34200.0
2006-08-29 13:50:00,48.22,48.25,48.15,48.15,11200.0,38.7701,38.7942,38.7138,38.7138,11200.0
2006-08-29 14:00:00,48.14,48.23,48.04,48.16,18700.0,38.7058,38.7781,38.6254,38.7218,18700.0
2006-08-29 14:10:00,48.16,48.28,48.1,48.23,29200.0,38.7218,38.8183,38.6736,38.7781,29200.0
2006-08-29 14:20:00,48.24,48.26,48.18,48.23,12100.0,38.7862,38.8022,38.7379,38.7781,12100.0
2006-08-29 14:30:00,48.21,48.3,48.21,48.29,12700.0,38.762,38.8344,38.762,38.8264,12700.0
2006-08-29 14:40:00,48.29,48.3,48.23,48.27,11300.0,38.8264,38.8344,38.7781,38.8103,11300.0
2006-08-29 14:50:00,48.28,48.29,48.21,48.23,10700.0,38.8183,38.8264,38.762,38.7781,10700.0
2006-08-29 15:00:00,48.23,48.25,48.19,48.23,17500.0,38.7781,38.7942,38.746,38.7781,17500.0
2006-08-29 15:10:00,48.21,48.25,48.15,48.24,35900.0,38.762,38.7942,38.7138,38.7862,35900.0
2006-08-29 15:20:00,48.23,48.3,48.22,48.25,30200.0,38.7781,38.8344,38.7701,38.7942,30200.0
2006-08-29 15:30:00,48.25,48.31,48.25,48.31,39700.0,38.7942,38.8424,38.7942,38.8424,39700.0
2006-08-29 15:40:00,48.31,48.32,48.26,48.3,37700.0,38.8424,38.8505,38.8022,38.8344,37700.0
2006-08-29 15:50:00,48.3,48.32,48.27,48.29,43800.0,38.8344,38.8505,38.8103,38.8264,43800.0
2006-08-30 09:30:00,48.35,48.35,47.87,48.02,32400.0,38.8746,38.8746,38.4887,38.6093,32400.0
2006-08-30 09:40:00,48.02,48.06,47.88,47.96,51600.0,38.6093,38.6414,38.4967,38.561,51600.0
2006-08-30 09:50:00,47.97,48.06,47.84,47.96,80500.0,38.5691,38.6414,38.4646,38.561,80500.0
2006-08-30 10:00:00,47.99,48.07,47.99,48.04,23700.0,38.5852,38.6495,38.5852,38.6254,23700.0
2006-08-30 10:10:00,48.06,48.07,47.95,48.05,20700.0,38.6414,38.6495,38.553,38.6334,20700.0
2006-08-30 10:20:00,48.04,48.16,48.01,48.12,28300.0,38.6254,38.7218,38.6012,38.6897,28300.0
2006-08-30 10:30:00,48.15,48.25,48.11,48.23,16900.0,38.7138,38.7942,38.6816,38.7781,16900.0
2006-08-30 10:40:00,48.24,48.31,48.23,48.23,30400.0,38.7862,38.8424,38.7781,38.7781,30400.0
2006-08-30 10:50:00,48.23,48.31,48.22,48.23,61800.0,38.7781,38.8424,38.7701,38.7781,61800.0
2006-08-30 11:00:00,48.27,48.32,48.22,48.3,67400.0,38.8103,38.8505,38.7701,38.8344,67400.0
2006-08-30 11:10:00,48.26,48.32,48.23,48.28,10100.0,38.8022,38.8505,38.7781,38.8183,10100.0
2006-08-30 11:20:00,48.28,48.36,48.28,48.35,18200.0,38.8183,38.8826,38.8183,38.8746,18200.0
2006-08-30 11:30:00,48.34,48.36,48.25,48.35,31400.0,38.8666,38.8826,38.7942,38.8746,31400.0
2006-08-30 11:40:00,48.31,48.35,48.25,48.34,64100.0,38.8424,38.8746,38.7942,38.8666,64100.0
2006-08-30 11:50:00,48.34,48.35,48.21,48.24,51400.0,38.8666,38.8746,38.762,38.7862,51400.0
2006-08-30 12:00:00,48.25,48.3,48.21,48.24,6300.0,38.7942,38.8344,38.762,38.7862,6300.0
2006-08-30 12:10:00,48.26,48.26,48.09,48.14,14000.0,38.8022,38.8022,38.6656,38.7058,14000.0
2006-08-30 12:20:00,48.14,48.14,48.0,48.0,21000.0,38.7058,38.7058,38.5932,38.5932,21000.0
2006-08-30 12:30:00,48.01,48.01,47.96,47.97,13600.0,38.6012,38.6012,38.561,38.5691,13600.0
2006-08-30 12:40:00,47.96,47.97,47.85,47.87,31600.0,38.561,38.5691,38.4726,38.4887,31600.0
2006-08-30 12:50:00,47.87,47.96,47.87,47.94,20100.0,38.4887,38.561,38.4887,38.545,20100.0
2006-08-30 13:00:00,47.96,47.96,47.89,47.93,15900.0,38.561,38.561,38.5048,38.5369,15900.0
2006-08-30 13:10:00,47.93,47.99,47.93,47.99,15200.0,38.5369,38.5852,38.5369,38.5852,15200.0
2006-08-30 13:20:00,47.99,48.06,47.98,48.04,7800.0,38.5852,38.6414,38.5771,38.6254,7800.0
2006-08-30 13:30:00,48.03,48.1,48.03,48.09,12700.0,38.6173,38.6736,38.6173,38.6656,12700.0
2006-08-30 13:40:00,48.06,48.06,48.0,48.02,4200.0,38.6414,38.6414,38.5932,38.6093,4200.0
2006-08-30 13:50:00,48.02,48.04,48.01,48.02,7000.0,38.6093,38.6254,38.6012,38.6093,7000.0
2006-08-30 14:00:00,48.02,48.04,47.97,48.03,13600.0,38.6093,38.6254,38.5691,38.6173,13600.0
2006-08-30 14:10:00,48.01,48.04,47.99,48.01,13200.0,38.6012,38.6254,38.5852,38.6012,13200.0
2006-08-30 14:20:00,48.01,48.08,47.98,48.06,40600.0,38.6012,38.6575,38.5771,38.6414,40600.0
2006-08-30 14:30:00,48.05,48.07,47.93,47.96,16600.0,38.6334,38.6495,38.5369,38.561,16600.0
2006-08-30 14:40:00,47.95,47.96,47.88,47.9,39700.0,38.553,38.561,38.4967,38.5128,39700.0
2006-08-30 14:50:00,47.9,47.9,47.86,47.89,16600.0,38.5128,38.5128,38.4806,38.5048,16600.0
2006-08-30 15:00:00,47.88,47.89,47.86,47.89,28100.0,38.4967,38.5048,38.4806,38.5048,28100.0
2006-08-30 15:10:00,47.9,47.98,47.87,47.88,55100.0,38.5128,38.5771,38.4887,38.4967,55100.0
2006-08-30 15:20:00,47.88,47.93,47.86,47.93,19900.0,38.4967,38.5369,38.4806,38.5369,19900.0
2006-08-30 15:30:00,47.94,48.05,47.93,48.03,61000.0,38.545,38.6334,38.5369,38.6173,61000.0
2006-08-30 15:40:00,48.04,48.13,48.04,48.12,52500.0,38.6254,38.6977,38.6254,38.6897,52500.0
2006-08-30 15:50:00,48.12,48.12,48.0,48.07,77100.0,38.6897,38.6897,38.5932,38.6495,77100.0
2006-08-31 09:30:00,47.9,48.0,47.86,47.95,27700.0,38.5128,38.5932,38.4806,38.553,27700.0
2006-08-31 09:40:00,47.95,47.97,47.77,47.8,13200.0,38.553,38.5691,38.4083,38.4324,13200.0
2006-08-31 09:50:00,47.8,47.85,47.75,47.84,17000.0,38.4324,38.4726,38.3922,38.4646,17000.0
2006-08-31 10:00:00,47.83,47.9,47.76,47.84,12700.0,38.4565,38.5128,38.4002,38.4646,12700.0
2006-08-31 10:10:00,47.88,47.88,47.8,47.84,23900.0,38.4967,38.4967,38.4324,38.4646,23900.0
2006-08-31 10:20:00,47.86,47.89,47.83,47.83,7600.0,38.4806,38.5048,38.4565,38.4565,7600.0
2006-08-31 10:30:00,47.84,47.86,47.82,47.86,10100.0,38.4646,38.4806,38.4485,38.4806,10100.0
2006-08-31 10:40:00,47.85,47.9,47.85,47.89,11000.0,38.4726,38.5128,38.4726,38.5048,11000.0
2006-08-31 10:50:00,47.9,48.01,47.89,47.96,24100.0,38.5128,38.6012,38.5048,38.561,24100.0
2006-08-31 11:00:00,47.95,48.03,47.95,47.99,15000.0,38.553,38.6173,38.553,38.5852,15000.0
2006-08-31 11:10:00,47.98,48.0,47.94,48.0,11800.0,38.5771,38.5932,38.545,38.5932,11800.0
2006-08-31 11:20:00,48.0,48.0,47.96,47.96,5900.0,38.5932,38.5932,38.561,38.561,5900.0
2006-08-31 11:30:00,47.98,47.98,47.82,47.83,10400.0,38.5771,38.5771,38.4485,38.4565,10400.0
2006-08-31 11:40:00,47.82,47.82,47.76,47.78,6800.0,38.4485,38.4485,38.4002,38.4163,6800.0
2006-08-31 11:50:00,47.79,47.81,47.77,47.77,7500.0,38.4244,38.4404,38.4083,38.4083,7500.0
2006-08-31 12:00:00,47.78,47.83,47.75,47.82,7600.0,38.4163,38.4565,38.3922,38.4485,7600.0
2006-08-31 12:10:00,47.8,47.84,47.76,47.84,8900.0,38.4324,38.4646,38.4002,38.4646,8900.0
2006-08-31 12:20:00,47.86,47.95,47.86,47.95,9500.0,38.4806,38.553,38.4806,38.553,9500.0
2006-08-31 12:30:00,47.95,47.95,47.91,47.91,5400.0,38.553,38.553,38.5208,38.5208,5400.0
2006-08-31 12:40:00,47.91,48.0,47.91,48.0,15000.0,38.5208,38.5932,38.5208,38.5932,15000.0
2006-08-31 12:50:00,47.99,48.0,47.96,47.97,8000.0,38.5852,38.5932,38.561,38.5691,8000.0
2006-08-31 13:00:00,47.95,47.95,47.81,47.86,5600.0,38.553,38.553,38.4404,38.4806,5600.0
2006-08-31 13:10:00,47.85,47.86,47.81,47.86,6300.0,38.4726,38.4806,38.4404,38.4806,6300.0
2006-08-31 13:20:00,47.86,47.86,47.83,47.86,3700.0,38.4806,38.4806,38.4565,38.4806,3700.0
2006-08-31 13:30:00,47.85,47.9,47.82,47.89,16400.0,38.4726,38.5128,38.4485,38.5048,16400.0
2006-08-31 13:40:00,47.89,47.92,47.87,47.91,6900.0,38.5048,38.5289,38.4887,38.5208,6900.0
2006-08-31 13:50:00,47.9,47.94,47.89,47.94,5400.0,38.5128,38.545,38.5048,38.545,5400.0
2006-08-31 14:00:00,47.94,47.98,47.86,47.9,19800.0,38.545,38.5771,38.4806,38.5128,19800.0
2006-08-31 14:10:00,47.88,47.9,47.86,47.89,8100.0,38.4967,38.5128,38.4806,38.5048,8100.0
2006-08-31 14:20:00,47.9,47.93,47.89,47.92,6800.0,38.5128,38.5369,38.5048,38.5289,6800.0
2006-08-31 14:30:00,47.92,47.92,47.77,47.77,29200.0,38.5289,38.5289,38.4083,38.4083,29200.0
2006-08-31 14:40:00,47.78,47.88,47.78,47.84,14100.0,38.4163,38.4967,38.4163,38.4646,14100.0
2006-08-31 14:50:00,47.84,47.85,47.69,47.77,33800.0,38.4646,38.4726,38.3439,38.4083,33800.0
2006-08-31 15:00:00,47.76,47.79,47.74,47.77,11200.0,38.4002,38.4244,38.3842,38.4083,11200.0
2006-08-31 15:10:00,47.77,47.83,47.75,47.81,14700.0,38.4083,38.4565,38.3922,38.4404,14700.0
2006-08-31 15:20:00,47.81,47.86,47.76,47.85,31000.0,38.4404,38.4806,38.4002,38.4726,31000.0
2006-08-31 15:30:00,47.86,47.88,47.77,47.88,33900.0,38.4806,38.4967,38.4083,38.4967,33900.0
2006-08-31 15:40:00,47.88,48.0,47.88,47.97,34600.0,38.4967,38.5932,38.4967,38.5691,34600.0
2006-08-31 15:50:00,47.97,48.03,47.94,47.97,61100.0,38.5691,38.6173,38.545,38.5691,61100.0
2006-09-01 09:30:00,48.12,48.24,47.8,48.23,35900.0,38.6897,38.7862,38.4324,38.7781,35900.0
2006-09-01 09:40:00,48.25,48.28,48.12,48.13,12700.0,38.7942,38.8183,38.6897,38.6977,12700.0
2006-09-01 09:50:00,48.13,48.2,47.86,48.13,16400.0,38.6977,38.754,38.4806,38.6977,16400.0
2006-09-01 10:00:00,48.18,48.24,48.14,48.17,5400.0,38.7379,38.7862,38.7058,38.7299,5400.0
2006-09-01 10:10:00,48.16,48.19,48.09,48.1,14000.0,38.7218,38.746,38.6656,38.6736,14000.0
2006-09-01 10:20:00,48.09,48.1,47.91,48.0,9900.0,38.6656,38.6736,38.5208,38.5932,9900.0
2006-09-01 10:30:00,48.01,48.02,47.95,47.95,10300.0,38.6012,38.6093,38.553,38.553,10300.0
2006-09-01 10:40:00,47.94,48.03,47.92,48.03,15800.0,38.545,38.6173,38.5289,38.6173,15800.0
2006-09-01 10:50:00,48.03,48.06,47.98,48.01,21500.0,38.6173,38.6414,38.5771,38.6012,21500.0
2006-09-01 11:00:00,48.03,48.13,48.02,48.07,6200.0,38.6173,38.6977,38.6093,38.6495,6200.0
2006-09-01 11:10:00,48.04,48.07,48.0,48.0,7200.0,38.6254,38.6495,38.5932,38.5932,7200.0
2006-09-01 11:20:00,47.98,48.04,47.97,48.01,7000.0,38.5771,38.6254,38.5691,38.6012,7000.0
2006-09-01 11:30:00,48.01,48.04,47.98,47.99,12200.0,38.6012,38.6254,38.5771,38.5852,12200.0
2006-09-01 11:40:00,47.98,48.07,47.98,48.0,32600.0,38.5771,38.6495,38.5771,38.5932,32600.0
2006-09-01 11:50:00,48.01,48.02,47.98,47.99,5100.0,38.6012,38.6093,38.5771,38.5852,5100.0
2006-09-01 12:00:00,47.99,48.01,47.97,47.98,16500.0,38.5852,38.6012,38.5691,38.5771,16500.0
2006-09-01 12:10:00,48.0,48.07,47.98,48.0,46800.0,38.5932,38.6495,38.5771,38.5932,46800.0
2006-09-01 12:20:00,48.0,48.03,47.97,48.0,13400.0,38.5932,38.6173,38.5691,38.5932,13400.0
2006-09-01 12:30:00,47.98,48.05,47.95,48.0,41200.0,38.5771,38.6334,38.553,38.5932,41200.0
2006-09-01 12:40:00,47.99,48.06,47.95,48.0,40400.0,38.5852,38.6414,38.553,38.5932,40400.0
2006-09-01 12:50:00,47.97,48.03,47.97,47.98,6700.0,38.5691,38.6173,38.5691,38.5771,6700.0
2006-09-01 13:00:00,47.98,48.06,47.97,47.97,22300.0,38.5771,38.6414,38.5691,38.5691,22300.0
2006-09-01 13:10:00,47.98,48.04,47.96,48.02,36700.0,38.5771,38.6254,38.561,38.6093,36700.0
2006-09-01 13:20:00,48.0,48.02,47.96,48.02,6500.0,38.5932,38.6093,38.561,38.6093,6500.0
2006-09-01 13:30:00,48.02,48.05,47.99,48.02,25700.0,38.6093,38.6334,38.5852,38.6093,25700.0
2006-09-01 13:40:00,48.04,48.04,47.99,48.0,14500.0,38.6254,38.6254,38.5852,38.5932,14500.0
2006-09-01 13:50:00,48.0,48.0,47.98,47.98,25900.0,38.5932,38.5932,38.5771,38.5771,25900.0
2006-09-01 14:00:00,47.99,48.0,47.95,47.96,15300.0,38.5852,38.5932,38.553,38.561,15300.0
2006-09-01 14:10:00,47.99,48.02,47.97,48.02,8100.0,38.5852,38.6093,38.5691,38.6093,8100.0
2006-09-01 14:20:00,48.02,48.05,47.98,48.0,35500.0,38.6093,38.6334,38.5771,38.5932,35500.0
2006-09-01 14:30:00,48.0,48.03,48.0,48.0,15500.0,38.5932,38.6173,38.5932,38.5932,15500.0
2006-09-01 14:40:00,48.03,48.04,48.0,48.0,11800.0,38.6173,38.6254,38.5932,38.5932,11800.0
2006-09-01 14:50:00,48.0,48.05,48.0,48.04,7100.0,38.5932,38.6334,38.5932,38.6254,7100.0
2006-09-01 15:00:00,48.05,48.05,47.97,47.99,15300.0,38.6334,38.6334,38.5691,38.5852,15300.0
2006-09-01 15:10:00,47.97,48.05,47.97,48.02,5400.0,38.5691,38.6334,38.5691,38.6093,5400.0
2006-09-01 15:20:00,48.05,48.05,47.99,48.0,6800.0,38.6334,38.6334,38.5852,38.5932,6800.0
2006-09-01 15:30:00,47.99,48.02,47.98,48.01,10400.0,38.5852,38.6093,38.5771,38.6012,10400.0
2006-09-01 15:40:00,48.02,48.05,48.0,48.05,13900.0,38.6093,38.6334,38.5932,38.6334,13900.0
2006-09-01 15:50:00,48.05,48.06,47.98,48.06,43900.0,38.6334,38.6414,38.5771,38.6414,43900.0
2006-09-05 09:30:00,48.1,48.14,48.0,48.07,26300.0,38.6736,38.7058,38.5932,38.6495,26300.0
2006-09-05 09:40:00,48.1,48.11,47.95,47.99,15600.0,38.6736,38.6816,38.553,38.5852,15600.0
2006-09-05 09:50:00,47.97,48.09,47.93,48.08,17300.0,38.5691,38.6656,38.5369,38.6575,17300.0
2006-09-05 10:00:00,48.04,48.14,47.98,48.09,16100.0,38.6254,38.7058,38.5771,38.6656,16100.0
2006-09-05 10:10:00,48.07,48.11,47.96,47.98,7600.0,38.6495,38.6816,38.561,38.5771,7600.0
2006-09-05 10:20:00,47.98,48.08,47.96,47.99,8500.0,38.5771,38.6575,38.561,38.5852,8500.0
2006-09-05 10:30:00,47.97,47.98,47.86,47.86,20500.0,38.5691,38.5771,38.4806,38.4806,20500.0
2006-09-05 10:40:00,47.87,47.88,47.8,47.8,13100.0,38.4887,38.4967,38.4324,38.4324,13100.0
2006-09-05 10:50:00,47.84,47.84,47.75,47.83,12000.0,38.4646,38.4646,38.3922,38.4565,12000.0
2006-09-05 11:00:00,47.82,47.87,47.8,47.83,13900.0,38.4485,38.4887,38.4324,38.4565,13900.0
2006-09-05 11:10:00,47.83,47.83,47.74,47.81,6900.0,38.4565,38.4565,38.3842,38.4404,6900.0
2006-09-05 11:20:00,47.8,48.03,47.8,48.03,10000.0,38.4324,38.6173,38.4324,38.6173,10000.0
2006-09-05 11:30:00,48.02,48.13,48.01,48.1,13000.0,38.6093,38.6977,38.6012,38.6736,13000.0
2006-09-05 11:40:00,48.1,48.13,48.02,48.02,10300.0,38.6736,38.6977,38.6093,38.6093,10300.0
2006-09-05 11:50:00,48.03,48.07,47.99,48.0,5400.0,38.6173,38.6495,38.5852,38.5932,5400.0
2006-09-05 12:00:00,48.01,48.04,47.97,47.99,6200.0,38.6012,38.6254,38.5691,38.5852,6200.0
2006-09-05 12:10:00,47.99,47.99,47.92,47.93,7600.0,38.5852,38.5852,38.5289,38.5369,7600.0
2006-09-05 12:20:00,47.92,47.97,47.92,47.95,4800.0,38.5289,38.5691,38.5289,38.553,4800.0
2006-09-05 12:30:00,47.98,47.98,47.92,47.96,7700.0,38.5771,38.5771,38.5289,38.561,7700.0
2006-09-05 12:40:00,47.92,47.99,47.92,47.99,4300.0,38.5289,38.5852,38.5289,38.5852,4300.0
2006-09-05 12:50:00,48.01,48.04,47.98,48.0,4200.0,38.6012,38.6254,38.5771,38.5932,4200.0
2006-09-05 13:00:00,48.0,48.03,47.91,47.94,5500.0,38.5932,38.6173,38.5208,38.545,5500.0
2006-09-05 13:10:00,47.95,47.97,47.9,47.97,7100.0,38.553,38.5691,38.5128,38.5691,7100.0
2006-09-05 13:20:00,47.97,47.99,47.95,47.98,6200.0,38.5691,38.5852,38.553,38.5771,6200.0
2006-09-05 13:30:00,47.94,47.98,47.88,47.96,7400.0,38.545,38.5771,38.4967,38.561,7400.0
2006-09-05 13:40:00,47.93,47.97,47.92,47.92,6800.0,38.5369,38.5691,38.5289,38.5289,6800.0
2006-09-05 13:50:00,47.94,47.94,47.9,47.92,11100.0,38.545,38.545,38.5128,38.5289,11100.0
2006-09-05 14:00:00,47.9,47.95,47.87,47.95,12000.0,38.5128,38.553,38.4887,38.553,12000.0
2006-09-05 14:10:00,47.93,48.0,47.93,47.97,4200.0,38.5369,38.5932,38.5369,38.5691,4200.0
2006-09-05 14:20:00,47.97,47.97,47.9,47.9,6300.0,38.5691,38.5691,38.5128,38.5128,6300.0
2006-09-05 14:30:00,47.91,47.91,47.86,47.87,6600.0,38.5208,38.5208,38.4806,38.4887,6600.0
2006-09-05 14:40:00,47.9,47.96,47.87,47.88,29800.0,38.5128,38.561,38.4887,38.4967,29800.0
2006-09-05 14:50:00,47.9,47.92,47.82,47.86,16800.0,38.5128,38.5289,38.4485,38.4806,16800.0
2006-09-05 15:00:00,47.85,47.9,47.78,47.81,33100.0,38.4726,38.5128,38.4163,38.4404,33100.0
2006-09-05 15:10:00,47.82,47.92,47.8,47.82,31200.0,38.4485,38.5289,38.4324,38.4485,31200.0
2006-09-05 15:20:00,47.82,47.88,47.8,47.87,38200.0,38.4485,38.4967,38.4324,38.4887,38200.0
2006-09-05 15:30:00,47.87,47.92,47.85,47.92,21100.0,38.4887,38.5289,38.4726,38.5289,21100.0
2006-09-05 15:40:00,47.9,47.95,47.83,47.83,33400.0,38.5128,38.553,38.4565,38.4565,33400.0
2006-09-05 15:50:00,47.82,47.87,47.76,47.85,51400.0,38.4485,38.4887,38.4002,38.4726,51400.0
2006-09-06 09:30:00,47.7,47.83,47.65,47.78,22100.0,38.352,38.4565,38.3118,38.4163,22100.0
2006-09-06 09:40:00,47.83,47.85,47.7,47.71,20000.0,38.4565,38.4726,38.352,38.36,20000.0
2006-09-06 09:50:00,47.67,47.71,47.53,47.65,13400.0,38.3279,38.36,38.2153,38.3118,13400.0
2006-09-06 10:00:00,47.7,47.72,47.66,47.67,10000.0,38.352,38.3681,38.3198,38.3279,10000.0
2006-09-06 10:10:00,47.68,47.72,47.65,47.68,12800.0,38.3359,38.3681,38.3118,38.3359,12800.0
2006-09-06 10:20:00,47.69,47.72,47.62,47.62,12500.0,38.3439,38.3681,38.2877,38.2877,12500.0
2006-09-06 10:30:00,47.63,47.63,47.5,47.56,29000.0,38.2957,38.2957,38.1912,38.2394,29000.0
2006-09-06 10:40:00,47.52,47.59,47.5,47.53,19300.0,38.2073,38.2635,38.1912,38.2153,19300.0
2006-09-06 10:50:00,47.55,47.65,47.55,47.6,8200.0,38.2314,38.3118,38.2314,38.2716,8200.0
2006-09-06 11:00:00,47.63,47.76,47.61,47.73,13700.0,38.2957,38.4002,38.2796,38.3761,13700.0
2006-09-06 11:10:00,47.75,47.75,47.65,47.65,12300.0,38.3922,38.3922,38.3118,38.3118,12300.0
2006-09-06 11:20:00,47.67,47.69,47.6,47.61,17300.0,38.3279,38.3439,38.2716,38.2796,17300.0
2006-09-06 11:30:00,47.61,47.7,47.58,47.6,26200.0,38.2796,38.352,38.2555,38.2716,26200.0
2006-09-06 11:40:00,47.61,47.65,47.61,47.62,7600.0,38.2796,38.3118,38.2796,38.2877,7600.0
2006-09-06 11:50:00,47.61,47.61,47.49,47.49,26400.0,38.2796,38.2796,38.1831,38.1831,26400.0
2006-09-06 12:00:00,47.49,47.55,47.46,47.52,27500.0,38.1831,38.2314,38.159,38.2073,27500.0
2006-09-06 12:10:00,47.53,47.6,47.46,47.6,39400.0,38.2153,38.2716,38.159,38.2716,39400.0
2006-09-06 12:20:00,47.61,47.62,47.57,47.62,5500.0,38.2796,38.2877,38.2475,38.2877,5500.0
2006-09-06 12:30:00,47.61,47.64,47.6,47.63,7700.0,38.2796,38.3037,38.2716,38.2957,7700.0
2006-09-06 12:40:00,47.64,47.7,47.62,47.7,3800.0,38.3037,38.352,38.2877,38.352,3800.0
2006-09-06 12:50:00,47.7,47.82,47.7,47.8,9700.0,38.352,38.4485,38.352,38.4324,9700.0
2006-09-06 13:00:00,47.81,47.83,47.77,47.83,5900.0,38.4404,38.4565,38.4083,38.4565,5900.0
2006-09-06 13:10:00,47.81,47.93,47.8,47.91,52400.0,38.4404,38.5369,38.4324,38.5208,52400.0
2006-09-06 13:20:00,47.91,48.03,47.9,48.01,26700.0,38.5208,38.6173,38.5128,38.6012,26700.0
2006-09-06 13:30:00,48.02,48.02,47.97,48.02,9400.0,38.6093,38.6093,38.5691,38.6093,9400.0
2006-09-06 13:40:00,48.02,48.21,48.0,48.19,37500.0,38.6093,38.762,38.5932,38.746,37500.0
2006-09-06 13:50:00,48.19,48.23,48.15,48.18,30900.0,38.746,38.7781,38.7138,38.7379,30900.0
2006-09-06 14:00:00,48.18,48.19,48.06,48.15,30000.0,38.7379,38.746,38.6414,38.7138,30000.0
2006-09-06 14:10:00,48.16,48.18,48.01,48.03,29500.0,38.7218,38.7379,38.6012,38.6173,29500.0
2006-09-06 14:20:00,48.04,48.19,48.04,48.15,11100.0,38.6254,38.746,38.6254,38.7138,11100.0
2006-09-06 14:30:00,48.14,48.15,48.04,48.15,13600.0,38.7058,38.7138,38.6254,38.7138,13600.0
2006-09-06 14:40:00,48.15,48.15,48.06,48.06,9500.0,38.7138,38.7138,38.6414,38.6414,9500.0
2006-09-06 14:50:00,48.04,48.06,47.9,47.91,31100.0,38.6254,38.6414,38.5128,38.5208,31100.0
2006-09-06 15:00:00,47.91,47.97,47.87,47.97,11800.0,38.5208,38.5691,38.4887,38.5691,11800.0
2006-09-06 15:10:00,47.97,48.01,47.95,47.98,9600.0,38.5691,38.6012,38.553,38.5771,9600.0
2006-09-06 15:20:00,47.96,47.98,47.92,47.94,11300.0,38.561,38.5771,38.5289,38.545,11300.0
2006-09-06 15:30:00,47.93,47.95,47.87,47.88,12600.0,38.5369,38.553,38.4887,38.4967,12600.0
2006-09-06 15:40:00,47.88,47.99,47.87,47.93,30400.0,38.4967,38.5852,38.4887,38.5369,30400.0
2006-09-06 15:50:00,47.94,47.98,47.81,47.88,36300.0,38.545,38.5771,38.4404,38.4967,36300.0
2006-09-07 09:30:00,47.95,48.2,47.9,48.11,31800.0,38.553,38.754,38.5128,38.6816,31800.0
2006-09-07 09:40:00,48.11,48.2,48.04,48.04,21100.0,38.6816,38.754,38.6254,38.6254,21100.0
2006-09-07 09:50:00,48.07,48.11,47.95,48.01,21700.0,38.6495,38.6816,38.553,38.6012,21700.0
2006-09-07 10:00:00,48.03,48.04,47.96,47.98,14900.0,38.6173,38.6254,38.561,38.5771,14900.0
2006-09-07 10:10:00,48.02,48.08,47.97,48.0,19100.0,38.6093,38.6575,38.5691,38.5932,19100.0
2006-09-07 10:20:00,47.99,48.05,47.95,48.03,10700.0,38.5852,38.6334,38.553,38.6173,10700.0
2006-09-07 10:30:00,48.02,48.18,47.95,48.12,18200.0,38.6093,38.7379,38.553,38.6897,18200.0
2006-09-07 10:40:00,48.11,48.15,48.03,48.05,10900.0,38.6816,38.7138,38.6173,38.6334,10900.0
2006-09-07 10:50:00,48.06,48.17,48.04,48.12,29800.0,38.6414,38.7299,38.6254,38.6897,29800.0
2006-09-07 11:00:00,48.1,48.18,47.98,47.98,33200.0,38.6736,38.7379,38.5771,38.5771,33200.0
2006-09-07 11:10:00,47.98,48.02,47.91,47.91,30400.0,38.5771,38.6093,38.5208,38.5208,30400.0
2006-09-07 11:20:00,47.89,48.0,47.81,48.0,19600.0,38.5048,38.5932,38.4404,38.5932,19600.0
2006-09-07 11:30:00,48.0,48.1,48.0,48.06,10300.0,38.5932,38.6736,38.5932,38.6414,10300.0
2006-09-07 11:40:00,48.04,48.04,47.93,47.99,7800.0,38.6254,38.6254,38.5369,38.5852,7800.0
2006-09-07 11:50:00,47.99,48.1,47.95,48.08,37400.0,38.5852,38.6736,38.553,38.6575,37400.0
2006-09-07 12:00:00,48.08,48.08,47.85,47.85,15800.0,38.6575,38.6575,38.4726,38.4726,15800.0
2006-09-07 12:10:00,47.85,47.85,47.8,47.81,7700.0,38.4726,38.4726,38.4324,38.4404,7700.0
2006-09-07 12:20:00,47.83,47.9,47.83,47.9,6700.0,38.4565,38.5128,38.4565,38.5128,6700.0
2006-09-07 12:30:00,47.9,47.98,47.9,47.93,8500.0,38.5128,38.5771,38.5128,38.5369,8500.0
2006-09-07 12:40:00,47.94,47.94,47.86,47.9,6000.0,38.545,38.545,38.4806,38.5128,6000.0
2006-09-07 12:50:00,47.89,47.97,47.89,47.97,8400.0,38.5048,38.5691,38.5048,38.5691,8400.0
2006-09-07 13:00:00,47.98,48.02,47.97,48.02,4900.0,38.5771,38.6093,38.5691,38.6093,4900.0
2006-09-07 13:10:00,48.0,48.07,48.0,48.05,3900.0,38.5932,38.6495,38.5932,38.6334,3900.0
2006-09-07 13:20:00,48.05,48.05,48.02,48.05,4900.0,38.6334,38.6334,38.6093,38.6334,4900.0
2006-09-07 13:30:00,48.05,48.1,48.01,48.07,8000.0,38.6334,38.6736,38.6012,38.6495,8000.0
2006-09-07 13:40:00,48.09,48.15,48.07,48.15,12800.0,38.6656,38.7138,38.6495,38.7138,12800.0
2006-09-07 13:50:00,48.11,48.2,48.1,48.14,16700.0,38.6816,38.754,38.6736,38.7058,16700.0
2006-09-07 14:00:00,48.14,48.19,48.13,48.17,6500.0,38.7058,38.746,38.6977,38.7299,6500.0
2006-09-07 14:10:00,48.15,48.19,48.11,48.13,6100.0,38.7138,38.746,38.6816,38.6977,6100.0
2006-09-07 14:20:00,48.13,48.16,48.11,48.15,10500.0,38.6977,38.7218,38.6816,38.7138,10500.0
2006-09-07 14:30:00,48.15,48.16,48.1,48.12,19500.0,38.7138,38.7218,38.6736,38.6897,19500.0
2006-09-07 14:40:00,48.12,48.12,48.01,48.02,14100.0,38.6897,38.6897,38.6012,38.6093,14100.0
2006-09-07 14:50:00,48.03,48.07,47.99,48.03,13100.0,38.6173,38.6495,38.5852,38.6173,13100.0
2006-09-07 15:00:00,48.03,48.04,47.96,47.96,17800.0,38.6173,38.6254,38.561,38.561,17800.0
2006-09-07 15:10:00,47.95,48.0,47.95,47.97,28000.0,38.553,38.5932,38.553,38.5691,28000.0
2006-09-07 15:20:00,47.97,48.08,47.94,48.07,14200.0,38.5691,38.6575,38.545,38.6495,14200.0
2006-09-07 15:30:00,48.06,48.06,47.94,48.01,34100.0,38.6414,38.6414,38.545,38.6012,34100.0
2006-09-07 15:40:00,48.01,48.01,47.93,47.94,24200.0,38.6012,38.6012,38.5369,38.545,24200.0
2006-09-07 15:50:00,47.96,48.03,47.95,47.95,24200.0,38.561,38.6173,38.553,38.553,24200.0
2006-09-08 09:30:00,48.02,48.07,47.78,47.79,25100.0,38.6093,38.6495,38.4163,38.4244,25100.0
2006-09-08 09:40:00,47.82,47.95,47.76,47.94,10200.0,38.4485,38.553,38.4002,38.545,10200.0
2006-09-08 09:50:00,47.93,48.04,47.88,47.95,7000.0,38.5369,38.6254,38.4967,38.553,7000.0
2006-09-08 10:00:00,48.0,48.08,47.93,47.99,11900.0,38.5932,38.6575,38.5369,38.5852,11900.0
2006-09-08 10:10:00,47.96,47.98,47.9,47.92,5600.0,38.561,38.5771,38.5128,38.5289,5600.0
2006-09-08 10:20:00,47.97,48.0,47.92,47.92,5600.0,38.5691,38.5932,38.5289,38.5289,5600.0
2006-09-08 10:30:00,47.95,47.95,47.86,47.88,6900.0,38.553,38.553,38.4806,38.4967,6900.0
2006-09-08 10:40:00,47.88,47.97,47.85,47.97,7600.0,38.4967,38.5691,38.4726,38.5691,7600.0
2006-09-08 10:50:00,47.99,48.18,47.97,48.14,27600.0,38.5852,38.7379,38.5691,38.7058,27600.0
2006-09-08 11:00:00,48.14,48.26,48.13,48.25,28200.0,38.7058,38.8022,38.6977,38.7942,28200.0
2006-09-08 11:10:00,48.26,48.28,48.13,48.26,24400.0,38.8022,38.8183,38.6977,38.8022,24400.0
2006-09-08 11:20:00,48.24,48.37,48.24,48.36,15800.0,38.7862,38.8907,38.7862,38.8826,15800.0
2006-09-08 11:30:00,48.36,48.37,48.2,48.2,45300.0,38.8826,38.8907,38.754,38.754,45300.0
2006-09-08 11:40:00,48.18,48.23,48.18,48.23,5300.0,38.7379,38.7781,38.7379,38.7781,5300.0
2006-09-08 11:50:00,48.24,48.26,48.19,48.21,3700.0,38.7862,38.8022,38.746,38.762,3700.0
2006-09-08 12:00:00,48.21,48.27,48.18,48.25,4400.0,38.762,38.8103,38.7379,38.7942,4400.0
2006-09-08 12:10:00,48.27,48.37,48.2,48.37,18400.0,38.8103,38.8907,38.754,38.8907,18400.0
2006-09-08 12:20:00,48.35,48.36,48.29,48.33,8200.0,38.8746,38.8826,38.8264,38.8585,8200.0
2006-09-08 12:30:00,48.32,48.44,48.3,48.44,10900.0,38.8505,38.947,38.8344,38.947,10900.0
2006-09-08 12:40:00,48.43,48.5,48.4,48.5,42600.0,38.9389,38.9952,38.9148,38.9952,42600.0
2006-09-08 12:50:00,48.5,48.58,48.48,48.49,18900.0,38.9952,39.0595,38.9791,38.9872,18900.0
2006-09-08 13:00:00,48.51,48.55,48.45,48.51,30800.0,39.0032,39.0354,38.955,39.0032,30800.0
2006-09-08 13:10:00,48.51,48.54,48.47,48.54,7700.0,39.0032,39.0274,38.9711,39.0274,7700.0
2006-09-08 13:20:00,48.54,48.58,48.53,48.55,12100.0,39.0274,39.0595,39.0193,39.0354,12100.0
2006-09-08 13:30:00,48.53,48.6,48.53,48.59,28700.0,39.0193,39.0756,39.0193,39.0676,28700.0
2006-09-08 13:40:00,48.59,48.7,48.56,48.63,65400.0,39.0676,39.156,39.0435,39.0997,65400.0
2006-09-08 13:50:00,48.63,48.76,48.62,48.75,66600.0,39.0997,39.2043,39.0917,39.1962,66600.0
2006-09-08 14:00:00,48.73,48.9,48.73,48.82,69100.0,39.1801,39.3168,39.1801,39.2525,69100.0
2006-09-08 14:10:00,48.82,48.83,48.67,48.74,33200.0,39.2525,39.2605,39.1319,39.1882,33200.0
2006-09-08 14:20:00,48.74,48.82,48.71,48.78,48400.0,39.1882,39.2525,39.1641,39.2203,48400.0
2006-09-08 14:30:00,48.78,48.82,48.73,48.77,108200.0,39.2203,39.2525,39.1801,39.2123,108200.0
2006-09-08 14:40:00,48.81,48.95,48.8,48.9,46400.0,39.2445,39.357,39.2364,39.3168,46400.0
2006-09-08 14:50:00,48.9,48.94,48.89,48.92,50800.0,39.3168,39.349,39.3088,39.3329,50800.0
2006-09-08 15:00:00,48.94,48.94,48.74,48.77,20000.0,39.349,39.349,39.1882,39.2123,20000.0
2006-09-08 15:10:00,48.79,48.91,48.78,48.82,11700.0,39.2284,39.3249,39.2203,39.2525,11700.0
2006-09-08 15:20:00,48.83,48.87,48.74,48.78,27200.0,39.2605,39.2927,39.1882,39.2203,27200.0
2006-09-08 15:30:00,48.78,48.82,48.74,48.75,43100.0,39.2203,39.2525,39.1882,39.1962,43100.0
2006-09-08 15:40:00,48.75,48.82,48.75,48.81,40400.0,39.1962,39.2525,39.1962,39.2445,40400.0
2006-09-08 15:50:00,48.8,48.9,48.79,48.82,110900.0,39.2364,39.3168,39.2284,39.2525,110900.0
2006-09-11 09:30:00,48.89,48.94,48.75,48.83,25100.0,39.3088,39.349,39.1962,39.2605,25100.0
2006-09-11 09:40:00,48.83,48.93,48.74,48.82,27100.0,39.2605,39.3409,39.1882,39.2525,27100.0
2006-09-11 09:50:00,48.84,48.93,48.74,48.93,19600.0,39.2686,39.3409,39.1882,39.3409,19600.0
2006-09-11 10:00:00,48.88,48.96,48.85,48.86,14500.0,39.3007,39.3651,39.2766,39.2847,14500.0
2006-09-11 10:10:00,48.86,48.86,48.77,48.81,20700.0,39.2847,39.2847,39.2123,39.2445,20700.0
2006-09-11 10:20:00,48.78,48.79,48.73,48.73,12800.0,39.2203,39.2284,39.1801,39.1801,12800.0
2006-09-11 10:30:00,48.76,48.78,48.71,48.77,14400.0,39.2043,39.2203,39.1641,39.2123,14400.0
2006-09-11 10:40:00,48.77,48.79,48.75,48.76,9600.0,39.2123,39.2284,39.1962,39.2043,9600.0
2006-09-11 10:50:00,48.77,48.82,48.73,48.81,8800.0,39.2123,39.2525,39.1801,39.2445,8800.0
2006-09-11 11:00:00,48.82,48.82,48.66,48.72,11400.0,39.2525,39.2525,39.1239,39.1721,11400.0
2006-09-11 11:10:00,48.73,48.87,48.72,48.86,10300.0,39.1801,39.2927,39.1721,39.2847,10300.0
2006-09-11 11:20:00,48.86,48.95,48.85,48.93,15100.0,39.2847,39.357,39.2766,39.3409,15100.0
2006-09-11 11:30:00,48.93,48.93,48.81,48.81,13700.0,39.3409,39.3409,39.2445,39.2445,13700.0
2006-09-11 11:40:00,48.83,48.9,48.75,48.9,28800.0,39.2605,39.3168,39.1962,39.3168,28800.0
2006-09-11 11:50:00,48.9,48.99,48.86,48.98,14500.0,39.3168,39.3892,39.2847,39.3811,14500.0
2006-09-11 12:00:00,48.98,48.99,48.89,48.93,42400.0,39.3811,39.3892,39.3088,39.3409,42400.0
2006-09-11 12:10:00,48.93,49.03,48.92,49.03,75300.0,39.3409,39.4213,39.3329,39.4213,75300.0
2006-09-11 12:20:00,49.06,49.09,49.02,49.08,23600.0,39.4455,39.4696,39.4133,39.4615,23600.0
2006-09-11 12:30:00,49.1,49.1,49.0,49.03,8900.0,39.4776,39.4776,39.3972,39.4213,8900.0
2006-09-11 12:40:00,49.03,49.1,48.99,49.05,16500.0,39.4213,39.4776,39.3892,39.4374,16500.0
2006-09-11 12:50:00,49.04,49.19,49.04,49.16,18100.0,39.4294,39.55,39.4294,39.5259,18100.0
2006-09-11 13:00:00,49.15,49.22,49.15,49.17,15900.0,39.5178,39.5741,39.5178,39.5339,15900.0
2006-09-11 13:10:00,49.16,49.24,49.13,49.23,23900.0,39.5259,39.5902,39.5017,39.5821,23900.0
2006-09-11 13:20:00,49.23,49.32,49.23,49.32,12500.0,39.5821,39.6545,39.5821,39.6545,12500.0
2006-09-11 13:30:00,49.31,49.35,49.3,49.32,41000.0,39.6465,39.6786,39.6384,39.6545,41000.0
2006-09-11 13:40:00,49.33,49.33,49.24,49.27,13200.0,39.6625,39.6625,39.5902,39.6143,13200.0
2006-09-11 13:50:00,49.27,49.28,49.13,49.13,16900.0,39.6143,39.6223,39.5017,39.5017,16900.0
2006-09-11 14:00:00,49.13,49.17,49.12,49.15,11400.0,39.5017,39.5339,39.4937,39.5178,11400.0
2006-09-11 14:10:00,49.15,49.31,49.15,49.3,9800.0,39.5178,39.6465,39.5178,39.6384,9800.0
2006-09-11 14:20:00,49.32,49.32,49.23,49.25,13800.0,39.6545,39.6545,39.5821,39.5982,13800.0
2006-09-11 14:30:00,49.25,49.33,49.25,49.3,14300.0,39.5982,39.6625,39.5982,39.6384,14300.0
2006-09-11 14:40:00,49.29,49.33,49.26,49.33,18800.0,39.6304,39.6625,39.6063,39.6625,18800.0
2006-09-11 14:50:00,49.33,49.36,49.31,49.35,21200.0,39.6625,39.6867,39.6465,39.6786,21200.0
2006-09-11 15:00:00,49.34,49.35,49.27,49.31,36600.0,39.6706,39.6786,39.6143,39.6465,36600.0
2006-09-11 15:10:00,49.3,49.35,49.27,49.34,20300.0,39.6384,39.6786,39.6143,39.6706,20300.0
2006-09-11 15:20:00,49.34,49.4,49.3,49.36,28600.0,39.6706,39.7188,39.6384,39.6867,28600.0
2006-09-11 15:30:00,49.36,49.42,49.33,49.33,45600.0,39.6867,39.7349,39.6625,39.6625,45600.0
2006-09-11 15:40:00,49.33,49.43,49.33,49.43,32200.0,39.6625,39.743,39.6625,39.743,32200.0
2006-09-11 15:50:00,49.43,49.44,49.38,49.39,43200.0,39.743,39.751,39.7028,39.7108,43200.0
2006-09-12 09:30:00,49.5,49.5,49.17,49.25,29300.0,39.7992,39.7992,39.5339,39.5982,29300.0
2006-09-12 09:40:00,49.25,49.49,49.21,49.49,11500.0,39.5982,39.7912,39.5661,39.7912,11500.0
2006-09-12 09:50:00,49.47,49.6,49.47,49.55,27900.0,39.7751,39.8796,39.7751,39.8394,27900.0
2006-09-12 10:00:00,49.53,49.63,49.53,49.6,26300.0,39.8234,39.9038,39.8234,39.8796,26300.0
2006-09-12 10:10:00,49.6,49.73,49.6,49.72,36800.0,39.8796,39.9842,39.8796,39.9761,36800.0
2006-09-12 10:20:00,49.72,49.75,49.66,49.75,26900.0,39.9761,40.0002,39.9279,40.0002,26900.0
2006-09-12 10:30:00,49.75,49.75,49.52,49.56,58200.0,40.0002,40.0002,39.8153,39.8475,58200.0
2006-09-12 10:40:00,49.56,49.63,49.55,49.59,13800.0,39.8475,39.9038,39.8394,39.8716,13800.0
2006-09-12 10:50:00,49.59,49.64,49.57,49.57,25600.0,39.8716,39.9118,39.8555,39.8555,25600.0
2006-09-12 11:00:00,49.58,49.75,49.58,49.7,33400.0,39.8636,40.0002,39.8636,39.96,33400.0
2006-09-12 11:10:00,49.7,49.71,49.65,49.68,18000.0,39.96,39.9681,39.9198,39.944,18000.0
2006-09-12 11:20:00,49.68,49.77,49.67,49.75,15900.0,39.944,40.0163,39.9359,40.0002,15900.0
2006-09-12 11:30:00,49.75,49.75,49.69,49.72,21100.0,40.0002,40.0002,39.952,39.9761,21100.0
2006-09-12 11:40:00,49.72,49.83,49.72,49.83,95800.0,39.9761,40.0646,39.9761,40.0646,95800.0
2006-09-12 11:50:00,49.83,49.9,49.83,49.87,11500.0,40.0646,40.1208,40.0646,40.0967,11500.0
2006-09-12 12:00:00,49.87,49.87,49.75,49.81,13400.0,40.0967,40.0967,40.0002,40.0485,13400.0
2006-09-12 12:10:00,49.8,49.9,49.8,49.89,9000.0,40.0404,40.1208,40.0404,40.1128,9000.0
2006-09-12 12:20:00,49.89,49.93,49.86,49.87,11300.0,40.1128,40.145,40.0887,40.0967,11300.0
2006-09-12 12:30:00,49.86,49.89,49.86,49.86,13900.0,40.0887,40.1128,40.0887,40.0887,13900.0
2006-09-12 12:40:00,49.86,49.87,49.82,49.83,12500.0,40.0887,40.0967,40.0565,40.0646,12500.0
2006-09-12 12:50:00,49.83,49.83,49.75,49.78,7300.0,40.0646,40.0646,40.0002,40.0244,7300.0
2006-09-12 13:00:00,49.78,49.78,49.67,49.69,13400.0,40.0244,40.0244,39.9359,39.952,13400.0
2006-09-12 13:10:00,49.69,49.7,49.58,49.61,66100.0,39.952,39.96,39.8636,39.8877,66100.0
2006-09-12 13:20:00,49.61,49.73,49.61,49.72,11600.0,39.8877,39.9842,39.8877,39.9761,11600.0
2006-09-12 13:30:00,49.71,49.71,49.61,49.63,19000.0,39.9681,39.9681,39.8877,39.9038,19000.0
2006-09-12 13:40:00,49.62,49.76,49.6,49.76,27200.0,39.8957,40.0083,39.8796,40.0083,27200.0
2006-09-12 13:50:00,49.77,49.88,49.73,49.8,29500.0,40.0163,40.1048,39.9842,40.0404,29500.0
2006-09-12 14:00:00,49.81,49.81,49.76,49.8,16400.0,40.0485,40.0485,40.0083,40.0404,16400.0
2006-09-12 14:10:00,49.81,49.81,49.77,49.79,36300.0,40.0485,40.0485,40.0163,40.0324,36300.0
2006-09-12 14:20:00,49.8,49.84,49.79,49.81,15200.0,40.0404,40.0726,40.0324,40.0485,15200.0
2006-09-12 14:30:00,49.81,49.87,49.8,49.86,17100.0,40.0485,40.0967,40.0404,40.0887,17100.0
2006-09-12 14:40:00,49.83,49.89,49.83,49.84,21600.0,40.0646,40.1128,40.0646,40.0726,21600.0
2006-09-12 14:50:00,49.83,49.85,49.79,49.8,33200.0,40.0646,40.0806,40.0324,40.0404,33200.0
2006-09-12 15:00:00,49.8,49.82,49.77,49.81,16900.0,40.0404,40.0565,40.0163,40.0485,16900.0
2006-09-12 15:10:00,49.8,49.82,49.79,49.81,13000.0,40.0404,40.0565,40.0324,40.0485,13000.0
2006-09-12 15:20:00,49.83,49.9,49.82,49.9,34400.0,40.0646,40.1208,40.0565,40.1208,34400.0
2006-09-12 15:30:00,49.9,49.92,49.86,49.9,84100.0,40.1208,40.1369,40.0887,40.1208,84100.0
2006-09-12 15:40:00,49.9,49.94,49.89,49.89,33700.0,40.1208,40.153,40.1128,40.1128,33700.0
2006-09-12 15:50:00,49.89,49.9,49.75,49.88,82900.0,40.1128,40.1208,40.0002,40.1048,82900.0
2006-09-13 09:30:00,49.75,49.81,49.55,49.79,30200.0,40.0002,40.0485,39.8394,40.0324,30200.0
2006-09-13 09:40:00,49.79,49.85,49.75,49.81,19000.0,40.0324,40.0806,40.0002,40.0485,19000.0
2006-09-13 09:50:00,49.84,49.95,49.79,49.93,14500.0,40.0726,40.161,40.0324,40.145,14500.0
2006-09-13 10:00:00,49.9,49.98,49.89,49.93,23000.0,40.1208,40.1852,40.1128,40.145,23000.0
2006-09-13 10:10:00,49.94,49.99,49.88,49.97,36500.0,40.153,40.1932,40.1048,40.1771,36500.0
2006-09-13 10:20:00,49.99,49.99,49.93,49.94,10500.0,40.1932,40.1932,40.145,40.153,10500.0
2006-09-13 10:30:00,49.96,49.99,49.87,49.93,22100.0,40.1691,40.1932,40.0967,40.145,22100.0
2006-09-13 10:40:00,49.91,49.99,49.9,49.95,19100.0,40.1289,40.1932,40.1208,40.161,19100.0
2006-09-13 10:50:00,49.95,50.04,49.94,50.04,68100.0,40.161,40.2334,40.153,40.2334,68100.0
2006-09-13 11:00:00,50.03,50.14,49.96,50.12,48200.0,40.2254,40.3138,40.1691,40.2977,48200.0
2006-09-13 11:10:00,50.12,50.15,50.07,50.07,22200.0,40.2977,40.3219,40.2575,40.2575,22200.0
2006-09-13 11:20:00,50.06,50.14,49.91,49.94,53300.0,40.2495,40.3138,40.1289,40.153,53300.0
2006-09-13 11:30:00,49.95,50.0,49.93,49.94,21100.0,40.161,40.2012,40.145,40.153,21100.0
2006-09-13 11:40:00,49.94,49.94,49.49,49.49,67800.0,40.153,40.153,39.7912,39.7912,67800.0
2006-09-13 11:50:00,49.5,49.52,49.31,49.31,51900.0,39.7992,39.8153,39.6465,39.6465,51900.0
2006-09-13 12:00:00,49.33,49.33,49.05,49.09,65400.0,39.6625,39.6625,39.4374,39.4696,65400.0
2006-09-13 12:10:00,49.1,49.22,49.04,49.17,88400.0,39.4776,39.5741,39.4294,39.5339,88400.0
2006-09-13 12:20:00,49.17,49.23,49.1,49.2,45700.0,39.5339,39.5821,39.4776,39.558,45700.0
2006-09-13 12:30:00,49.21,49.22,49.13,49.14,42000.0,39.5661,39.5741,39.5017,39.5098,42000.0
2006-09-13 12:40:00,49.15,49.16,49.1,49.13,39100.0,39.5178,39.5259,39.4776,39.5017,39100.0
2006-09-13 12:50:00,49.14,49.36,49.13,49.32,45100.0,39.5098,39.6867,39.5017,39.6545,45100.0
2006-09-13 13:00:00,49.35,49.41,49.32,49.4,30900.0,39.6786,39.7269,39.6545,39.7188,30900.0
2006-09-13 13:10:00,49.39,49.48,49.37,49.46,29700.0,39.7108,39.7832,39.6947,39.7671,29700.0
2006-09-13 13:20:00,49.48,49.48,49.4,49.4,25800.0,39.7832,39.7832,39.7188,39.7188,25800.0
2006-09-13 13:30:00,49.39,49.41,49.33,49.41,24800.0,39.7108,39.7269,39.6625,39.7269,24800.0
2006-09-13 13:40:00,49.4,49.51,49.39,49.44,25200.0,39.7188,39.8073,39.7108,39.751,25200.0
2006-09-13 13:50:00,49.47,49.48,49.37,49.45,10700.0,39.7751,39.7832,39.6947,39.759,10700.0
2006-09-13 14:00:00,49.45,49.51,49.45,49.47,21900.0,39.759,39.8073,39.759,39.7751,21900.0
2006-09-13 14:10:00,49.48,49.51,49.47,49.49,33800.0,39.7832,39.8073,39.7751,39.7912,33800.0
2006-09-13 14:20:00,49.49,49.53,49.46,49.5,14400.0,39.7912,39.8234,39.7671,39.7992,14400.0
2006-09-13 14:30:00,49.53,49.58,49.5,49.53,22900.0,39.8234,39.8636,39.7992,39.8234,22900.0
2006-09-13 14:40:00,49.55,49.65,49.53,49.6,40000.0,39.8394,39.9198,39.8234,39.8796,40000.0
2006-09-13 14:50:00,49.6,49.71,49.56,49.65,38300.0,39.8796,39.9681,39.8475,39.9198,38300.0
2006-09-13 15:00:00,49.65,49.69,49.56,49.63,36300.0,39.9198,39.952,39.8475,39.9038,36300.0
2006-09-13 15:10:00,49.64,49.68,49.62,49.64,19700.0,39.9118,39.944,39.8957,39.9118,19700.0
2006-09-13 15:20:00,49.62,49.63,49.48,49.48,22400.0,39.8957,39.9038,39.7832,39.7832,22400.0
2006-09-13 15:30:00,49.5,49.65,49.5,49.61,23100.0,39.7992,39.9198,39.7992,39.8877,23100.0
2006-09-13 15:40:00,49.65,49.73,49.59,49.73,29800.0,39.9198,39.9842,39.8716,39.9842,29800.0
2006-09-13 15:50:00,49.73,49.9,49.7,49.82,143300.0,39.9842,40.1208,39.96,40.0565,143300.0
2006-09-14 09:30:00,49.79,49.95,49.68,49.81,63000.0,40.0324,40.161,39.944,40.0485,63000.0
2006-09-14 09:40:00,49.85,49.9,49.8,49.83,19100.0,40.0806,40.1208,40.0404,40.0646,19100.0
2006-09-14 09:50:00,49.85,49.85,49.7,49.7,18200.0,40.0806,40.0806,39.96,39.96,18200.0
2006-09-14 10:00:00,49.7,49.7,49.55,49.56,12600.0,39.96,39.96,39.8394,39.8475,12600.0
2006-09-14 10:10:00,49.57,49.58,49.54,49.57,15500.0,39.8555,39.8636,39.8314,39.8555,15500.0
2006-09-14 10:20:00,49.56,49.58,49.45,49.47,25900.0,39.8475,39.8636,39.759,39.7751,25900.0
2006-09-14 10:30:00,49.48,49.65,49.45,49.62,58800.0,39.7832,39.9198,39.759,39.8957,58800.0
2006-09-14 10:40:00,49.62,49.62,49.51,49.6,55600.0,39.8957,39.8957,39.8073,39.8796,55600.0
2006-09-14 10:50:00,49.59,49.68,49.57,49.62,27800.0,39.8716,39.944,39.8555,39.8957,27800.0
2006-09-14 11:00:00,49.67,49.7,49.64,49.64,17900.0,39.9359,39.96,39.9118,39.9118,17900.0
2006-09-14 11:10:00,49.67,49.75,49.66,49.73,16700.0,39.9359,40.0002,39.9279,39.9842,16700.0
2006-09-14 11:20:00,49.73,49.77,49.65,49.66,29300.0,39.9842,40.0163,39.9198,39.9279,29300.0
2006-09-14 11:30:00,49.67,49.75,49.66,49.72,50200.0,39.9359,40.0002,39.9279,39.9761,50200.0
2006-09-14 11:40:00,49.71,49.73,49.65,49.7,14400.0,39.9681,39.9842,39.9198,39.96,14400.0
2006-09-14 11:50:00,49.7,49.85,49.68,49.81,49000.0,39.96,40.0806,39.944,40.0485,49000.0
2006-09-14 12:00:00,49.83,49.87,49.77,49.81,88300.0,40.0646,40.0967,40.0163,40.0485,88300.0
2006-09-14 12:10:00,49.8,49.85,49.76,49.84,103200.0,40.0404,40.0806,40.0083,40.0726,103200.0
2006-09-14 12:20:00,49.84,49.85,49.75,49.76,59300.0,40.0726,40.0806,40.0002,40.0083,59300.0
2006-09-14 12:30:00,49.75,49.78,49.7,49.78,9800.0,40.0002,40.0244,39.96,40.0244,9800.0
2006-09-14 12:40:00,49.77,49.82,49.77,49.82,7900.0,40.0163,40.0565,40.0163,40.0565,7900.0
2006-09-14 12:50:00,49.85,49.88,49.79,49.82,18200.0,40.0806,40.1048,40.0324,40.0565,18200.0
2006-09-14 13:00:00,49.84,49.87,49.76,49.81,67900.0,40.0726,40.0967,40.0083,40.0485,67900.0
2006-09-14 13:10:00,49.8,49.86,49.79,49.8,10900.0,40.0404,40.0887,40.0324,40.0404,10900.0
2006-09-14 13:20:00,49.79,49.86,49.79,49.84,9700.0,40.0324,40.0887,40.0324,40.0726,9700.0
2006-09-14 13:30:00,49.84,49.85,49.79,49.85,14800.0,40.0726,40.0806,40.0324,40.0806,14800.0
2006-09-14 13:40:00,49.82,49.87,49.8,49.87,31500.0,40.0565,40.0967,40.0404,40.0967,31500.0
2006-09-14 13:50:00,49.89,49.97,49.85,49.93,15400.0,40.1128,40.1771,40.0806,40.145,15400.0
2006-09-14 14:00:00,49.93,49.95,49.9,49.9,29700.0,40.145,40.161,40.1208,40.1208,29700.0
2006-09-14 14:10:00,49.9,49.98,49.88,49.96,16100.0,40.1208,40.1852,40.1048,40.1691,16100.0
2006-09-14 14:20:00,49.98,50.04,49.94,50.03,28500.0,40.1852,40.2334,40.153,40.2254,28500.0
2006-09-14 14:30:00,50.03,50.13,50.01,50.13,30300.0,40.2254,40.3058,40.2093,40.3058,30300.0
2006-09-14 14:40:00,50.14,50.16,50.1,50.13,29400.0,40.3138,40.3299,40.2816,40.3058,29400.0
2006-09-14 14:50:00,50.13,50.16,50.04,50.09,54100.0,40.3058,40.3299,40.2334,40.2736,54100.0
2006-09-14 15:00:00,50.08,50.16,49.97,50.16,59600.0,40.2656,40.3299,40.1771,40.3299,59600.0
2006-09-14 15:10:00,50.16,50.18,50.03,50.18,29500.0,40.3299,40.346,40.2254,40.346,29500.0
2006-09-14 15:20:00,50.18,50.25,50.06,50.25,81700.0,40.346,40.4023,40.2495,40.4023,81700.0
2006-09-14 15:30:00,50.24,50.25,50.18,50.21,61500.0,40.3942,40.4023,40.346,40.3701,61500.0
2006-09-14 15:40:00,50.21,50.23,50.17,50.21,31500.0,40.3701,40.3862,40.3379,40.3701,31500.0
2006-09-14 15:50:00,50.2,50.24,50.15,50.22,45200.0,40.3621,40.3942,40.3219,40.3781,45200.0
2006-09-15 09:30:00,50.49,50.66,50.22,50.61,303000.0,40.5952,40.7319,40.3781,40.6917,303000.0
2006-09-15 09:40:00,50.61,50.75,50.57,50.69,47400.0,40.6917,40.8043,40.6595,40.756,47400.0
2006-09-15 09:50:00,50.67,50.68,50.53,50.57,165500.0,40.7399,40.748,40.6274,40.6595,165500.0
2006-09-15 10:00:00,50.57,50.64,50.44,50.47,168300.0,40.6595,40.7158,40.555,40.5791,168300.0
2006-09-15 10:10:00,50.47,50.61,50.45,50.52,26300.0,40.5791,40.6917,40.5631,40.6193,26300.0
2006-09-15 10:20:00,50.49,50.59,50.49,50.5,31000.0,40.5952,40.6756,40.5952,40.6033,31000.0
2006-09-15 10:30:00,50.5,50.55,50.5,50.54,26600.0,40.6033,40.6435,40.6033,40.6354,26600.0
2006-09-15 10:40:00,50.52,50.55,50.48,50.54,23400.0,40.6193,40.6435,40.5872,40.6354,23400.0
2006-09-15 10:50:00,50.53,50.59,50.47,50.53,47500.0,40.6274,40.6756,40.5791,40.6274,47500.0
2006-09-15 11:00:00,50.54,50.55,50.41,50.44,62400.0,40.6354,40.6435,40.5309,40.555,62400.0
2006-09-15 11:10:00,50.4,50.44,50.19,50.21,67900.0,40.5229,40.555,40.354,40.3701,67900.0
2006-09-15 11:20:00,50.2,50.27,50.18,50.27,43800.0,40.3621,40.4183,40.346,40.4183,43800.0
2006-09-15 11:30:00,50.27,50.39,50.26,50.35,18000.0,40.4183,40.5148,40.4103,40.4827,18000.0
2006-09-15 11:40:00,50.35,50.42,50.32,50.41,29200.0,40.4827,40.5389,40.4585,40.5309,29200.0
2006-09-15 11:50:00,50.4,50.48,50.38,50.45,18500.0,40.5229,40.5872,40.5068,40.5631,18500.0
2006-09-15 12:00:00,50.45,50.46,50.34,50.36,17700.0,40.5631,40.5711,40.4746,40.4907,17700.0
2006-09-15 12:10:00,50.36,50.48,50.36,50.44,11800.0,40.4907,40.5872,40.4907,40.555,11800.0
2006-09-15 12:20:00,50.44,50.46,50.4,50.42,18200.0,40.555,40.5711,40.5229,40.5389,18200.0
2006-09-15 12:30:00,50.42,50.45,50.39,50.43,20500.0,40.5389,40.5631,40.5148,40.547,20500.0
2006-09-15 12:40:00,50.41,50.41,50.36,50.39,16000.0,40.5309,40.5309,40.4907,40.5148,16000.0
2006-09-15 12:50:00,50.39,50.4,50.31,50.33,14100.0,40.5148,40.5229,40.4505,40.4666,14100.0
2006-09-15 13:00:00,50.33,50.37,50.33,50.35,15400.0,40.4666,40.4987,40.4666,40.4827,15400.0
2006-09-15 13:10:00,50.35,50.36,50.27,50.29,22700.0,40.4827,40.4907,40.4183,40.4344,22700.0
2006-09-15 13:20:00,50.3,50.34,50.28,50.28,34200.0,40.4425,40.4746,40.4264,40.4264,34200.0
2006-09-15 13:30:00,50.27,50.29,50.22,50.27,10500.0,40.4183,40.4344,40.3781,40.4183,10500.0
2006-09-15 13:40:00,50.29,50.34,50.28,50.29,21700.0,40.4344,40.4746,40.4264,40.4344,21700.0
2006-09-15 13:50:00,50.28,50.32,50.19,50.2,23000.0,40.4264,40.4585,40.354,40.3621,23000.0
2006-09-15 14:00:00,50.19,50.32,50.18,50.3,26700.0,40.354,40.4585,40.346,40.4425,26700.0
2006-09-15 14:10:00,50.29,50.39,50.29,50.37,22400.0,40.4344,40.5148,40.4344,40.4987,22400.0
2006-09-15 14:20:00,50.37,50.49,50.35,50.46,28800.0,40.4987,40.5952,40.4827,40.5711,28800.0
2006-09-15 14:30:00,50.45,50.5,50.41,50.46,53500.0,40.5631,40.6033,40.5309,40.5711,53500.0
2006-09-15 14:40:00,50.45,50.5,50.39,50.43,42000.0,40.5631,40.6033,40.5148,40.547,42000.0
2006-09-15 14:50:00,50.44,50.52,50.43,50.48,57200.0,40.555,40.6193,40.547,40.5872,57200.0
2006-09-15 15:00:00,50.48,50.64,50.46,50.61,79100.0,40.5872,40.7158,40.5711,40.6917,79100.0
2006-09-15 15:10:00,50.59,50.75,50.59,50.73,64800.0,40.6756,40.8043,40.6756,40.7882,64800.0
2006-09-15 15:20:00,50.73,50.83,50.73,50.83,76100.0,40.7882,40.8686,40.7882,40.8686,76100.0
2006-09-15 15:30:00,50.81,50.93,50.76,50.8,114400.0,40.8525,40.949,40.8123,40.8445,114400.0
2006-09-15 15:40:00,50.8,51.0,50.8,50.93,150400.0,40.8445,41.0053,40.8445,40.949,150400.0
2006-09-15 15:50:00,50.94,51.0,50.88,50.88,155800.0,40.957,41.0053,40.9088,40.9088,155800.0
2006-09-18 09:30:00,50.92,50.95,50.64,50.68,53700.0,40.9409,40.9651,40.7158,40.748,53700.0
2006-09-18 09:40:00,50.71,50.94,50.69,50.82,40700.0,40.7721,40.957,40.756,40.8605,40700.0
2006-09-18 09:50:00,50.83,50.9,50.81,50.86,22300.0,40.8686,40.9249,40.8525,40.8927,22300.0
2006-09-18 10:00:00,50.91,50.95,50.87,50.89,13400.0,40.9329,40.9651,40.9007,40.9168,13400.0
2006-09-18 10:10:00,50.91,50.92,50.76,50.76,40500.0,40.9329,40.9409,40.8123,40.8123,40500.0
2006-09-18 10:20:00,50.76,50.76,50.62,50.67,37400.0,40.8123,40.8123,40.6997,40.7399,37400.0
2006-09-18 10:30:00,50.67,50.67,50.55,50.63,21900.0,40.7399,40.7399,40.6435,40.7078,21900.0
2006-09-18 10:40:00,50.63,50.67,50.58,50.63,13100.0,40.7078,40.7399,40.6676,40.7078,13100.0
2006-09-18 10:50:00,50.65,50.67,50.62,50.67,13300.0,40.7239,40.7399,40.6997,40.7399,13300.0
2006-09-18 11:00:00,50.67,50.77,50.64,50.76,27600.0,40.7399,40.8203,40.7158,40.8123,27600.0
2006-09-18 11:10:00,50.76,50.85,50.75,50.8,12800.0,40.8123,40.8847,40.8043,40.8445,12800.0
2006-09-18 11:20:00,50.85,50.92,50.84,50.89,9600.0,40.8847,40.9409,40.8766,40.9168,9600.0
2006-09-18 11:30:00,50.9,50.93,50.87,50.89,19400.0,40.9249,40.949,40.9007,40.9168,19400.0
2006-09-18 11:40:00,50.86,50.92,50.85,50.88,27500.0,40.8927,40.9409,40.8847,40.9088,27500.0
2006-09-18 11:50:00,50.9,50.94,50.85,50.93,11200.0,40.9249,40.957,40.8847,40.949,11200.0
2006-09-18 12:00:00,50.9,50.96,50.9,50.96,10400.0,40.9249,40.9731,40.9249,40.9731,10400.0
2006-09-18 12:10:00,50.94,50.97,50.91,50.94,9700.0,40.957,40.9812,40.9329,40.957,9700.0
2006-09-18 12:20:00,50.95,50.99,50.9,50.94,11800.0,40.9651,40.9972,40.9249,40.957,11800.0
2006-09-18 12:30:00,50.94,50.99,50.91,50.99,14300.0,40.957,40.9972,40.9329,40.9972,14300.0
2006-09-18 12:40:00,50.96,51.0,50.95,50.98,12700.0,40.9731,41.0053,40.9651,40.9892,12700.0
2006-09-18 12:50:00,50.96,50.99,50.94,50.95,9000.0,40.9731,40.9972,40.957,40.9651,9000.0
2006-09-18 13:00:00,50.95,50.99,50.92,50.93,16500.0,40.9651,40.9972,40.9409,40.949,16500.0
2006-09-18 13:10:00,50.93,50.99,50.93,50.99,42900.0,40.949,40.9972,40.949,40.9972,42900.0
2006-09-18 13:20:00,50.99,51.0,50.9,50.93,29300.0,40.9972,41.0053,40.9249,40.949,29300.0
2006-09-18 13:30:00,50.94,50.95,50.68,50.69,39100.0,40.957,40.9651,40.748,40.756,39100.0
2006-09-18 13:40:00,50.7,50.71,50.57,50.71,21600.0,40.7641,40.7721,40.6595,40.7721,21600.0
2006-09-18 13:50:00,50.7,50.78,50.67,50.78,22800.0,40.7641,40.8284,40.7399,40.8284,22800.0
2006-09-18 14:00:00,50.78,50.81,50.73,50.77,36100.0,40.8284,40.8525,40.7882,40.8203,36100.0
2006-09-18 14:10:00,50.73,50.79,50.73,50.76,26300.0,40.7882,40.8364,40.7882,40.8123,26300.0
2006-09-18 14:20:00,50.76,50.81,50.76,50.78,16700.0,40.8123,40.8525,40.8123,40.8284,16700.0
2006-09-18 14:30:00,50.77,50.79,50.73,50.74,26800.0,40.8203,40.8364,40.7882,40.7962,26800.0
2006-09-18 14:40:00,50.74,50.75,50.64,50.66,17500.0,40.7962,40.8043,40.7158,40.7319,17500.0
2006-09-18 14:50:00,50.65,50.75,50.65,50.67,24000.0,40.7239,40.8043,40.7239,40.7399,24000.0
2006-09-18 15:00:00,50.68,50.68,50.58,50.61,24300.0,40.748,40.748,40.6676,40.6917,24300.0
2006-09-18 15:10:00,50.61,50.74,50.59,50.73,41000.0,40.6917,40.7962,40.6756,40.7882,41000.0
2006-09-18 15:20:00,50.74,50.76,50.66,50.71,49400.0,40.7962,40.8123,40.7319,40.7721,49400.0
2006-09-18 15:30:00,50.73,50.75,50.63,50.66,44900.0,40.7882,40.8043,40.7078,40.7319,44900.0
2006-09-18 15:40:00,50.67,50.75,50.66,50.73,26000.0,40.7399,40.8043,40.7319,40.7882,26000.0
2006-09-18 15:50:00,50.72,50.79,50.69,50.73,45900.0,40.7801,40.8364,40.756,40.7882,45900.0
2006-09-19 09:30:00,50.8,50.84,50.7,50.82,25100.0,40.8445,40.8766,40.7641,40.8605,25100.0
2006-09-19 09:40:00,50.82,50.9,50.76,50.76,7500.0,40.8605,40.9249,40.8123,40.8123,7500.0
2006-09-19 09:50:00,50.75,50.75,50.59,50.61,15700.0,40.8043,40.8043,40.6756,40.6917,15700.0
2006-09-19 10:00:00,50.6,50.67,50.59,50.64,16100.0,40.6837,40.7399,40.6756,40.7158,16100.0
2006-09-19 10:10:00,50.63,50.7,50.57,50.62,14300.0,40.7078,40.7641,40.6595,40.6997,14300.0
2006-09-19 10:20:00,50.62,50.78,50.59,50.77,13300.0,40.6997,40.8284,40.6756,40.8203,13300.0
2006-09-19 10:30:00,50.79,50.79,50.6,50.66,9300.0,40.8364,40.8364,40.6837,40.7319,9300.0
2006-09-19 10:40:00,50.66,50.68,50.62,50.65,7700.0,40.7319,40.748,40.6997,40.7239,7700.0
2006-09-19 10:50:00,50.68,50.69,50.59,50.59,12500.0,40.748,40.756,40.6756,40.6756,12500.0
2006-09-19 11:00:00,50.59,50.6,50.54,50.57,28200.0,40.6756,40.6837,40.6354,40.6595,28200.0
2006-09-19 11:10:00,50.57,50.7,50.56,50.68,26900.0,40.6595,40.7641,40.6515,40.748,26900.0
2006-09-19 11:20:00,50.66,50.69,50.64,50.64,14500.0,40.7319,40.756,40.7158,40.7158,14500.0
2006-09-19 11:30:00,50.67,50.7,50.62,50.66,22600.0,40.7399,40.7641,40.6997,40.7319,22600.0
2006-09-19 11:40:00,50.67,50.7,50.6,50.7,18100.0,40.7399,40.7641,40.6837,40.7641,18100.0
2006-09-19 11:50:00,50.68,50.76,50.68,50.74,16500.0,40.748,40.8123,40.748,40.7962,16500.0
2006-09-19 12:00:00,50.76,50.79,50.73,50.75,9400.0,40.8123,40.8364,40.7882,40.8043,9400.0
2006-09-19 12:10:00,50.75,50.76,50.6,50.6,31400.0,40.8043,40.8123,40.6837,40.6837,31400.0
2006-09-19 12:20:00,50.6,50.79,50.57,50.76,55800.0,40.6837,40.8364,40.6595,40.8123,55800.0
2006-09-19 12:30:00,50.75,50.83,50.71,50.72,21300.0,40.8043,40.8686,40.7721,40.7801,21300.0
2006-09-19 12:40:00,50.73,50.74,50.66,50.73,34700.0,40.7882,40.7962,40.7319,40.7882,34700.0
2006-09-19 12:50:00,50.73,50.73,50.63,50.63,11500.0,40.7882,40.7882,40.7078,40.7078,11500.0
2006-09-19 13:00:00,50.62,50.63,50.54,50.55,18700.0,40.6997,40.7078,40.6354,40.6435,18700.0
2006-09-19 13:10:00,50.54,50.54,50.49,50.52,16900.0,40.6354,40.6354,40.5952,40.6193,16900.0
2006-09-19 13:20:00,50.52,50.6,50.5,50.54,17700.0,40.6193,40.6837,40.6033,40.6354,17700.0
2006-09-19 13:30:00,50.54,50.55,50.44,50.49,24200.0,40.6354,40.6435,40.555,40.5952,24200.0
2006-09-19 13:40:00,50.48,50.58,50.47,50.53,23700.0,40.5872,40.6676,40.5791,40.6274,23700.0
2006-09-19 13:50:00,50.53,50.6,50.52,50.55,12800.0,40.6274,40.6837,40.6193,40.6435,12800.0
2006-09-19 14:00:00,50.55,50.55,50.45,50.45,18100.0,40.6435,40.6435,40.5631,40.5631,18100.0
2006-09-19 14:10:00,50.45,50.52,50.44,50.52,14700.0,40.5631,40.6193,40.555,40.6193,14700.0
2006-09-19 14:20:00,50.52,50.56,50.51,50.52,23200.0,40.6193,40.6515,40.6113,40.6193,23200.0
2006-09-19 14:30:00,50.52,50.53,50.46,50.48,25700.0,40.6193,40.6274,40.5711,40.5872,25700.0
2006-09-19 14:40:00,50.48,50.48,50.41,50.46,16700.0,40.5872,40.5872,40.5309,40.5711,16700.0
2006-09-19 14:50:00,50.45,50.54,50.39,50.51,24500.0,40.5631,40.6354,40.5148,40.6113,24500.0
2006-09-19 15:00:00,50.52,50.52,50.43,50.48,21300.0,40.6193,40.6193,40.547,40.5872,21300.0
2006-09-19 15:10:00,50.49,50.55,50.44,50.44,17900.0,40.5952,40.6435,40.555,40.555,17900.0
2006-09-19 15:20:00,50.44,50.48,50.42,50.46,27600.0,40.555,40.5872,40.5389,40.5711,27600.0
2006-09-19 15:30:00,50.47,50.58,50.46,50.53,20500.0,40.5791,40.6676,40.5711,40.6274,20500.0
2006-09-19 15:40:00,50.54,50.67,50.53,50.64,17800.0,40.6354,40.7399,40.6274,40.7158,17800.0
2006-09-19 15:50:00,50.63,50.7,50.63,50.63,47800.0,40.7078,40.7641,40.7078,40.7078,47800.0
2006-09-20 09:30:00,50.45,50.63,50.27,50.35,81400.0,40.5631,40.7078,40.4183,40.4827,81400.0
2006-09-20 09:40:00,50.31,50.4,50.1,50.35,53700.0,40.4505,40.5229,40.2816,40.4827,53700.0
2006-09-20 09:50:00,50.35,50.41,50.16,50.16,64700.0,40.4827,40.5309,40.3299,40.3299,64700.0
2006-09-20 10:00:00,50.18,50.26,50.17,50.23,21400.0,40.346,40.4103,40.3379,40.3862,21400.0
2006-09-20 10:10:00,50.23,50.25,50.09,50.1,26900.0,40.3862,40.4023,40.2736,40.2816,26900.0
2006-09-20 10:20:00,50.08,50.18,49.95,50.18,55800.0,40.2656,40.346,40.161,40.346,55800.0
2006-09-20 10:30:00,50.23,50.46,50.22,50.46,35400.0,40.3862,40.5711,40.3781,40.5711,35400.0
2006-09-20 10:40:00,50.45,50.49,50.32,50.35,33100.0,40.5631,40.5952,40.4585,40.4827,33100.0
2006-09-20 10:50:00,50.36,50.43,50.25,50.43,21200.0,40.4907,40.547,40.4023,40.547,21200.0
2006-09-20 11:00:00,50.44,50.45,50.37,50.42,14300.0,40.555,40.5631,40.4987,40.5389,14300.0
2006-09-20 11:10:00,50.43,50.47,50.43,50.44,13100.0,40.547,40.5791,40.547,40.555,13100.0
2006-09-20 11:20:00,50.44,50.52,50.43,50.47,10300.0,40.555,40.6193,40.547,40.5791,10300.0
2006-09-20 11:30:00,50.47,50.47,50.37,50.41,13300.0,40.5791,40.5791,40.4987,40.5309,13300.0
2006-09-20 11:40:00,50.4,50.52,50.4,50.52,10000.0,40.5229,40.6193,40.5229,40.6193,10000.0
2006-09-20 11:50:00,50.52,50.6,50.52,50.55,23200.0,40.6193,40.6837,40.6193,40.6435,23200.0
2006-09-20 12:00:00,50.55,50.57,50.46,50.54,51500.0,40.6435,40.6595,40.5711,40.6354,51500.0
2006-09-20 12:10:00,50.54,50.6,50.54,50.6,10700.0,40.6354,40.6837,40.6354,40.6837,10700.0
2006-09-20 12:20:00,50.6,50.65,50.54,50.57,29000.0,40.6837,40.7239,40.6354,40.6595,29000.0
2006-09-20 12:30:00,50.57,50.61,50.48,50.48,17000.0,40.6595,40.6917,40.5872,40.5872,17000.0
2006-09-20 12:40:00,50.48,50.5,50.28,50.28,48500.0,40.5872,40.6033,40.4264,40.4264,48500.0
2006-09-20 12:50:00,50.28,50.29,50.2,50.22,23400.0,40.4264,40.4344,40.3621,40.3781,23400.0
2006-09-20 13:00:00,50.22,50.27,50.21,50.25,12600.0,40.3781,40.4183,40.3701,40.4023,12600.0
2006-09-20 13:10:00,50.24,50.25,50.11,50.17,33700.0,40.3942,40.4023,40.2897,40.3379,33700.0
2006-09-20 13:20:00,50.17,50.25,50.17,50.23,10700.0,40.3379,40.4023,40.3379,40.3862,10700.0
2006-09-20 13:30:00,50.24,50.3,50.23,50.3,18800.0,40.3942,40.4425,40.3862,40.4425,18800.0
2006-09-20 13:40:00,50.29,50.42,50.29,50.42,13300.0,40.4344,40.5389,40.4344,40.5389,13300.0
2006-09-20 13:50:00,50.41,50.41,50.29,50.35,20900.0,40.5309,40.5309,40.4344,40.4827,20900.0
2006-09-20 14:00:00,50.35,50.46,50.35,50.44,18700.0,40.4827,40.5711,40.4827,40.555,18700.0
2006-09-20 14:10:00,50.47,50.5,50.26,50.29,39600.0,40.5791,40.6033,40.4103,40.4344,39600.0
2006-09-20 14:20:00,50.29,50.39,50.25,50.3,36700.0,40.4344,40.5148,40.4023,40.4425,36700.0
2006-09-20 14:30:00,50.3,50.39,50.2,50.28,20400.0,40.4425,40.5148,40.3621,40.4264,20400.0
2006-09-20 14:40:00,50.28,50.35,50.24,50.3,17300.0,40.4264,40.4827,40.3942,40.4425,17300.0
2006-09-20 14:50:00,50.3,50.4,50.28,50.4,28300.0,40.4425,40.5229,40.4264,40.5229,28300.0
2006-09-20 15:00:00,50.4,50.45,50.39,50.4,38900.0,40.5229,40.5631,40.5148,40.5229,38900.0
2006-09-20 15:10:00,50.41,50.44,50.4,50.44,11900.0,40.5309,40.555,40.5229,40.555,11900.0
2006-09-20 15:20:00,50.44,50.5,50.41,50.5,59800.0,40.555,40.6033,40.5309,40.6033,59800.0
2006-09-20 15:30:00,50.5,50.77,50.49,50.67,47100.0,40.6033,40.8203,40.5952,40.7399,47100.0
2006-09-20 15:40:00,50.71,50.72,50.64,50.68,43700.0,40.7721,40.7801,40.7158,40.748,43700.0
2006-09-20 15:50:00,50.68,50.69,50.64,50.66,62700.0,40.748,40.756,40.7158,40.7319,62700.0
2006-09-21 09:30:00,50.7,50.87,50.7,50.86,20900.0,40.7641,40.9007,40.7641,40.8927,20900.0
2006-09-21 09:40:00,50.84,50.84,50.52,50.54,27900.0,40.8766,40.8766,40.6193,40.6354,27900.0
2006-09-21 09:50:00,50.54,50.55,50.27,50.27,40400.0,40.6354,40.6435,40.4183,40.4183,40400.0
2006-09-21 10:00:00,50.27,50.38,50.25,50.32,27600.0,40.4183,40.5068,40.4023,40.4585,27600.0
2006-09-21 10:10:00,50.34,50.37,50.28,50.37,19000.0,40.4746,40.4987,40.4264,40.4987,19000.0
2006-09-21 10:20:00,50.37,50.51,50.36,50.51,27300.0,40.4987,40.6113,40.4907,40.6113,27300.0
2006-09-21 10:30:00,50.51,50.53,50.37,50.41,9800.0,40.6113,40.6274,40.4987,40.5309,9800.0
2006-09-21 10:40:00,50.38,50.41,50.3,50.32,16000.0,40.5068,40.5309,40.4425,40.4585,16000.0
2006-09-21 10:50:00,50.31,50.33,50.25,50.31,27400.0,40.4505,40.4666,40.4023,40.4505,27400.0
2006-09-21 11:00:00,50.31,50.43,50.31,50.39,19800.0,40.4505,40.547,40.4505,40.5148,19800.0
2006-09-21 11:10:00,50.37,50.53,50.37,50.51,9100.0,40.4987,40.6274,40.4987,40.6113,9100.0
2006-09-21 11:20:00,50.53,50.55,50.37,50.38,24400.0,40.6274,40.6435,40.4987,40.5068,24400.0
2006-09-21 11:30:00,50.39,50.49,50.38,50.4,19600.0,40.5148,40.5952,40.5068,40.5229,19600.0
2006-09-21 11:40:00,50.4,50.41,50.31,50.39,18400.0,40.5229,40.5309,40.4505,40.5148,18400.0
2006-09-21 11:50:00,50.4,50.51,50.39,50.49,15100.0,40.5229,40.6113,40.5148,40.5952,15100.0
2006-09-21 12:00:00,50.5,50.5,50.3,50.36,15600.0,40.6033,40.6033,40.4425,40.4907,15600.0
2006-09-21 12:10:00,50.29,50.45,50.28,50.3,26900.0,40.4344,40.5631,40.4264,40.4425,26900.0
2006-09-21 12:20:00,50.29,50.34,50.21,50.23,9900.0,40.4344,40.4746,40.3701,40.3862,9900.0
2006-09-21 12:30:00,50.23,50.27,50.19,50.22,12100.0,40.3862,40.4183,40.354,40.3781,12100.0
2006-09-21 12:40:00,50.24,50.28,50.17,50.22,12700.0,40.3942,40.4264,40.3379,40.3781,12700.0
2006-09-21 12:50:00,50.21,50.3,50.18,50.27,13100.0,40.3701,40.4425,40.346,40.4183,13100.0
2006-09-21 13:00:00,50.29,50.32,50.2,50.24,12000.0,40.4344,40.4585,40.3621,40.3942,12000.0
2006-09-21 13:10:00,50.26,50.35,50.24,50.35,21900.0,40.4103,40.4827,40.3942,40.4827,21900.0
2006-09-21 13:20:00,50.35,50.37,50.27,50.3,9600.0,40.4827,40.4987,40.4183,40.4425,9600.0
2006-09-21 13:30:00,50.28,50.28,50.16,50.18,19900.0,40.4264,40.4264,40.3299,40.346,19900.0
2006-09-21 13:40:00,50.19,50.24,50.11,50.21,17500.0,40.354,40.3942,40.2897,40.3701,17500.0
2006-09-21 13:50:00,50.21,50.21,50.12,50.15,14200.0,40.3701,40.3701,40.2977,40.3219,14200.0
2006-09-21 14:00:00,50.16,50.21,50.04,50.05,25400.0,40.3299,40.3701,40.2334,40.2414,25400.0
2006-09-21 14:10:00,50.04,50.14,50.04,50.1,17500.0,40.2334,40.3138,40.2334,40.2816,17500.0
2006-09-21 14:20:00,50.1,50.12,50.03,50.07,19000.0,40.2816,40.2977,40.2254,40.2575,19000.0
2006-09-21 14:30:00,50.05,50.13,50.04,50.11,14100.0,40.2414,40.3058,40.2334,40.2897,14100.0
2006-09-21 14:40:00,50.11,50.14,49.98,50.1,38500.0,40.2897,40.3138,40.1852,40.2816,38500.0
2006-09-21 14:50:00,50.11,50.13,50.06,50.06,17800.0,40.2897,40.3058,40.2495,40.2495,17800.0
2006-09-21 15:00:00,50.06,50.19,50.06,50.19,33200.0,40.2495,40.354,40.2495,40.354,33200.0
2006-09-21 15:10:00,50.16,50.2,50.15,50.19,20800.0,40.3299,40.3621,40.3219,40.354,20800.0
2006-09-21 15:20:00,50.19,50.3,50.18,50.29,21900.0,40.354,40.4425,40.346,40.4344,21900.0
2006-09-21 15:30:00,50.29,50.31,50.29,50.31,57400.0,40.4344,40.4505,40.4344,40.4505,57400.0
2006-09-21 15:40:00,50.3,50.36,50.3,50.34,42000.0,40.4425,40.4907,40.4425,40.4746,42000.0
2006-09-21 15:50:00,50.34,50.38,50.26,50.36,48200.0,40.4746,40.5068,40.4103,40.4907,48200.0
2006-09-22 09:30:00,50.35,50.35,49.92,50.04,27800.0,40.4827,40.4827,40.1369,40.2334,27800.0
2006-09-22 09:40:00,50.02,50.08,50.01,50.04,9500.0,40.2173,40.2656,40.2093,40.2334,9500.0
2006-09-22 09:50:00,50.05,50.07,49.86,49.88,20500.0,40.2414,40.2575,40.0887,40.1048,20500.0
2006-09-22 10:00:00,49.86,49.87,49.7,49.84,17100.0,40.0887,40.0967,39.96,40.0726,17100.0
2006-09-22 10:10:00,49.83,49.87,49.81,49.84,13500.0,40.0646,40.0967,40.0485,40.0726,13500.0
2006-09-22 10:20:00,49.84,49.91,49.84,49.9,21700.0,40.0726,40.1289,40.0726,40.1208,21700.0
2006-09-22 10:30:00,49.89,49.94,49.85,49.86,8400.0,40.1128,40.153,40.0806,40.0887,8400.0
2006-09-22 10:40:00,49.86,49.98,49.86,49.97,24000.0,40.0887,40.1852,40.0887,40.1771,24000.0
2006-09-22 10:50:00,49.97,49.97,49.87,49.9,33000.0,40.1771,40.1771,40.0967,40.1208,33000.0
2006-09-22 11:00:00,49.9,49.99,49.9,49.99,52900.0,40.1208,40.1932,40.1208,40.1932,52900.0
2006-09-22 11:10:00,49.97,49.98,49.91,49.93,22900.0,40.1771,40.1852,40.1289,40.145,22900.0
2006-09-22 11:20:00,49.99,50.0,49.92,49.92,11400.0,40.1932,40.2012,40.1369,40.1369,11400.0
2006-09-22 11:30:00,49.92,50.05,49.92,50.0,16600.0,40.1369,40.2414,40.1369,40.2012,16600.0
2006-09-22 11:40:00,49.99,50.01,49.93,50.01,8900.0,40.1932,40.2093,40.145,40.2093,8900.0
2006-09-22 11:50:00,50.01,50.06,49.99,50.05,16800.0,40.2093,40.2495,40.1932,40.2414,16800.0
2006-09-22 12:00:00,50.04,50.06,50.0,50.04,48000.0,40.2334,40.2495,40.2012,40.2334,48000.0
2006-09-22 12:10:00,50.06,50.11,50.01,50.1,9700.0,40.2495,40.2897,40.2093,40.2816,9700.0
2006-09-22 12:20:00,50.1,50.12,50.07,50.12,11100.0,40.2816,40.2977,40.2575,40.2977,11100.0
2006-09-22 12:30:00,50.11,50.16,50.08,50.13,10800.0,40.2897,40.3299,40.2656,40.3058,10800.0
2006-09-22 12:40:00,50.13,50.21,50.13,50.18,9300.0,40.3058,40.3701,40.3058,40.346,9300.0
2006-09-22 12:50:00,50.19,50.2,50.16,50.19,11200.0,40.354,40.3621,40.3299,40.354,11200.0
2006-09-22 13:00:00,50.19,50.2,50.06,50.11,14200.0,40.354,40.3621,40.2495,40.2897,14200.0
2006-09-22 13:10:00,50.09,50.1,49.99,50.1,50600.0,40.2736,40.2816,40.1932,40.2816,50600.0
2006-09-22 13:20:00,50.1,50.18,50.08,50.15,13800.0,40.2816,40.346,40.2656,40.3219,13800.0
2006-09-22 13:30:00,50.1,50.16,50.08,50.08,8900.0,40.2816,40.3299,40.2656,40.2656,8900.0
2006-09-22 13:40:00,50.08,50.12,50.05,50.09,12800.0,40.2656,40.2977,40.2414,40.2736,12800.0
2006-09-22 13:50:00,50.09,50.17,50.09,50.13,10800.0,40.2736,40.3379,40.2736,40.3058,10800.0
2006-09-22 14:00:00,50.12,50.17,50.1,50.1,16600.0,40.2977,40.3379,40.2816,40.2816,16600.0
2006-09-22 14:10:00,50.1,50.11,50.04,50.06,18100.0,40.2816,40.2897,40.2334,40.2495,18100.0
2006-09-22 14:20:00,50.07,50.1,50.03,50.03,8200.0,40.2575,40.2816,40.2254,40.2254,8200.0
2006-09-22 14:30:00,50.03,50.03,49.95,49.96,10500.0,40.2254,40.2254,40.161,40.1691,10500.0
2006-09-22 14:40:00,49.96,50.01,49.92,49.98,19000.0,40.1691,40.2093,40.1369,40.1852,19000.0
2006-09-22 14:50:00,49.98,50.06,49.86,49.87,27600.0,40.1852,40.2495,40.0887,40.0967,27600.0
2006-09-22 15:00:00,49.9,50.02,49.87,50.02,24500.0,40.1208,40.2173,40.0967,40.2173,24500.0
2006-09-22 15:10:00,50.0,50.09,49.96,50.05,13100.0,40.2012,40.2736,40.1691,40.2414,13100.0
2006-09-22 15:20:00,50.06,50.08,50.03,50.03,4800.0,40.2495,40.2656,40.2254,40.2254,4800.0
2006-09-22 15:30:00,50.02,50.09,50.02,50.06,29500.0,40.2173,40.2736,40.2173,40.2495,29500.0
2006-09-22 15:40:00,50.07,50.16,50.05,50.11,62400.0,40.2575,40.3299,40.2414,40.2897,62400.0
2006-09-22 15:50:00,50.12,50.14,50.06,50.11,47600.0,40.2977,40.3138,40.2495,40.2897,47600.0
2006-09-25 09:30:00,50.37,50.37,50.03,50.2,35100.0,40.4987,40.4987,40.2254,40.3621,35100.0
2006-09-25 09:40:00,50.2,50.23,50.02,50.12,17100.0,40.3621,40.3862,40.2173,40.2977,17100.0
2006-09-25 09:50:00,50.11,50.21,50.05,50.11,16400.0,40.2897,40.3701,40.2414,40.2897,16400.0
2006-09-25 10:00:00,50.12,50.24,50.08,50.08,10800.0,40.2977,40.3942,40.2656,40.2656,10800.0
2006-09-25 10:10:00,50.06,50.06,49.88,49.89,19300.0,40.2495,40.2495,40.1048,40.1128,19300.0
2006-09-25 10:20:00,49.91,49.92,49.87,49.89,35200.0,40.1289,40.1369,40.0967,40.1128,35200.0
2006-09-25 10:30:00,49.87,49.88,49.75,49.77,23500.0,40.0967,40.1048,40.0002,40.0163,23500.0
2006-09-25 10:40:00,49.77,49.77,49.51,49.73,48400.0,40.0163,40.0163,39.8073,39.9842,48400.0
2006-09-25 10:50:00,49.74,49.88,49.73,49.75,26900.0,39.9922,40.1048,39.9842,40.0002,26900.0
2006-09-25 11:00:00,49.72,49.76,49.61,49.65,17300.0,39.9761,40.0083,39.8877,39.9198,17300.0
2006-09-25 11:10:00,49.65,49.68,49.61,49.64,19900.0,39.9198,39.944,39.8877,39.9118,19900.0
2006-09-25 11:20:00,49.64,49.77,49.64,49.74,52500.0,39.9118,40.0163,39.9118,39.9922,52500.0
2006-09-25 11:30:00,49.73,49.78,49.65,49.73,20800.0,39.9842,40.0244,39.9198,39.9842,20800.0
2006-09-25 11:40:00,49.76,49.78,49.73,49.77,18400.0,40.0083,40.0244,39.9842,40.0163,18400.0
2006-09-25 11:50:00,49.77,49.81,49.75,49.81,17300.0,40.0163,40.0485,40.0002,40.0485,17300.0
2006-09-25 12:00:00,49.8,49.81,49.72,49.81,19300.0,40.0404,40.0485,39.9761,40.0485,19300.0
2006-09-25 12:10:00,49.79,49.79,49.71,49.74,37200.0,40.0324,40.0324,39.9681,39.9922,37200.0
2006-09-25 12:20:00,49.71,49.83,49.71,49.8,8100.0,39.9681,40.0646,39.9681,40.0404,8100.0
2006-09-25 12:30:00,49.8,50.0,49.75,49.76,24800.0,40.0404,40.2012,40.0002,40.0083,24800.0
2006-09-25 12:40:00,49.79,49.8,49.75,49.8,9700.0,40.0324,40.0404,40.0002,40.0404,9700.0
2006-09-25 12:50:00,49.81,49.96,49.81,49.95,12800.0,40.0485,40.1691,40.0485,40.161,12800.0
2006-09-25 13:00:00,49.96,49.96,49.89,49.94,16000.0,40.1691,40.1691,40.1128,40.153,16000.0
2006-09-25 13:10:00,49.95,49.99,49.89,49.9,12200.0,40.161,40.1932,40.1128,40.1208,12200.0
2006-09-25 13:20:00,49.91,49.94,49.91,49.91,6100.0,40.1289,40.153,40.1289,40.1289,6100.0
2006-09-25 13:30:00,49.9,49.91,49.86,49.87,5000.0,40.1208,40.1289,40.0887,40.0967,5000.0
2006-09-25 13:40:00,49.85,49.89,49.8,49.84,23900.0,40.0806,40.1128,40.0404,40.0726,23900.0
2006-09-25 13:50:00,49.82,49.9,49.75,49.87,14400.0,40.0565,40.1208,40.0002,40.0967,14400.0
2006-09-25 14:00:00,49.89,50.05,49.87,50.03,20500.0,40.1128,40.2414,40.0967,40.2254,20500.0
2006-09-25 14:10:00,50.03,50.16,50.03,50.16,26500.0,40.2254,40.3299,40.2254,40.3299,26500.0
2006-09-25 14:20:00,50.16,50.28,50.15,50.24,33400.0,40.3299,40.4264,40.3219,40.3942,33400.0
2006-09-25 14:30:00,50.25,50.42,50.22,50.36,22400.0,40.4023,40.5389,40.3781,40.4907,22400.0
2006-09-25 14:40:00,50.37,50.4,50.28,50.32,20300.0,40.4987,40.5229,40.4264,40.4585,20300.0
2006-09-25 14:50:00,50.29,50.31,50.27,50.27,18800.0,40.4344,40.4505,40.4183,40.4183,18800.0
2006-09-25 15:00:00,50.28,50.3,50.23,50.23,27900.0,40.4264,40.4425,40.3862,40.3862,27900.0
2006-09-25 15:10:00,50.23,50.27,50.19,50.23,18500.0,40.3862,40.4183,40.354,40.3862,18500.0
2006-09-25 15:20:00,50.23,50.26,50.16,50.18,22300.0,40.3862,40.4103,40.3299,40.346,22300.0
2006-09-25 15:30:00,50.18,50.23,50.13,50.13,34300.0,40.346,40.3862,40.3058,40.3058,34300.0
2006-09-25 15:40:00,50.13,50.13,49.99,49.99,106200.0,40.3058,40.3058,40.1932,40.1932,106200.0
2006-09-25 15:50:00,49.99,50.04,49.99,50.04,102100.0,40.1932,40.2334,40.1932,40.2334,102100.0
2006-09-26 09:30:00,50.18,50.2,49.95,50.07,31400.0,40.346,40.3621,40.161,40.2575,31400.0
2006-09-26 09:40:00,50.06,50.21,50.06,50.1,24700.0,40.2495,40.3701,40.2495,40.2816,24700.0
2006-09-26 09:50:00,50.11,50.2,50.06,50.1,59700.0,40.2897,40.3621,40.2495,40.2816,59700.0
2006-09-26 10:00:00,50.13,50.19,50.1,50.16,30300.0,40.3058,40.354,40.2816,40.3299,30300.0
2006-09-26 10:10:00,50.17,50.29,50.17,50.27,11200.0,40.3379,40.4344,40.3379,40.4183,11200.0
2006-09-26 10:20:00,50.27,50.48,50.18,50.34,21200.0,40.4183,40.5872,40.346,40.4746,21200.0
2006-09-26 10:30:00,50.34,50.35,50.25,50.34,16900.0,40.4746,40.4827,40.4023,40.4746,16900.0
2006-09-26 10:40:00,50.34,50.44,50.31,50.41,20200.0,40.4746,40.555,40.4505,40.5309,20200.0
2006-09-26 10:50:00,50.41,50.42,50.33,50.4,17600.0,40.5309,40.5389,40.4666,40.5229,17600.0
2006-09-26 11:00:00,50.39,50.51,50.35,50.49,44700.0,40.5148,40.6113,40.4827,40.5952,44700.0
2006-09-26 11:10:00,50.5,50.55,50.48,50.5,11800.0,40.6033,40.6435,40.5872,40.6033,11800.0
2006-09-26 11:20:00,50.51,50.6,50.48,50.56,22800.0,40.6113,40.6837,40.5872,40.6515,22800.0
2006-09-26 11:30:00,50.56,50.66,50.55,50.65,25900.0,40.6515,40.7319,40.6435,40.7239,25900.0
2006-09-26 11:40:00,50.63,50.67,50.47,50.49,22000.0,40.7078,40.7399,40.5791,40.5952,22000.0
2006-09-26 11:50:00,50.49,50.58,50.46,50.5,21100.0,40.5952,40.6676,40.5711,40.6033,21100.0
2006-09-26 12:00:00,50.5,50.65,50.46,50.63,41700.0,40.6033,40.7239,40.5711,40.7078,41700.0
2006-09-26 12:10:00,50.6,50.75,50.6,50.73,16600.0,40.6837,40.8043,40.6837,40.7882,16600.0
2006-09-26 12:20:00,50.72,50.75,50.67,50.68,29800.0,40.7801,40.8043,40.7399,40.748,29800.0
2006-09-26 12:30:00,50.7,50.73,50.63,50.69,8900.0,40.7641,40.7882,40.7078,40.756,8900.0
2006-09-26 12:40:00,50.69,50.74,50.62,50.63,20600.0,40.756,40.7962,40.6997,40.7078,20600.0
2006-09-26 12:50:00,50.63,50.7,50.59,50.68,9500.0,40.7078,40.7641,40.6756,40.748,9500.0
2006-09-26 13:00:00,50.67,50.69,50.59,50.62,16100.0,40.7399,40.756,40.6756,40.6997,16100.0
2006-09-26 13:10:00,50.62,50.65,50.6,50.63,8800.0,40.6997,40.7239,40.6837,40.7078,8800.0
2006-09-26 13:20:00,50.65,50.73,50.41,50.41,35300.0,40.7239,40.7882,40.5309,40.5309,35300.0
2006-09-26 13:30:00,50.41,50.47,50.27,50.31,37400.0,40.5309,40.5791,40.4183,40.4505,37400.0
2006-09-26 13:40:00,50.32,50.32,50.13,50.19,62700.0,40.4585,40.4585,40.3058,40.354,62700.0
2006-09-26 13:50:00,50.2,50.31,50.15,50.15,76200.0,40.3621,40.4505,40.3219,40.3219,76200.0
2006-09-26 14:00:00,50.13,50.18,50.02,50.07,55800.0,40.3058,40.346,40.2173,40.2575,55800.0
2006-09-26 14:10:00,50.06,50.14,49.87,49.98,13400.0,40.2495,40.3138,40.0967,40.1852,13400.0
2006-09-26 14:20:00,49.85,50.07,49.85,50.06,57600.0,40.0806,40.2575,40.0806,40.2495,57600.0
2006-09-26 14:30:00,50.06,50.11,50.04,50.06,15500.0,40.2495,40.2897,40.2334,40.2495,15500.0
2006-09-26 14:40:00,50.07,50.15,50.03,50.12,65400.0,40.2575,40.3219,40.2254,40.2977,65400.0
2006-09-26 14:50:00,50.1,50.16,49.96,49.96,171300.0,40.2816,40.3299,40.1691,40.1691,171300.0
2006-09-26 15:00:00,49.97,50.05,49.93,49.95,54400.0,40.1771,40.2414,40.145,40.161,54400.0
2006-09-26 15:10:00,49.98,49.99,49.89,49.91,41000.0,40.1852,40.1932,40.1128,40.1289,41000.0
2006-09-26 15:20:00,49.91,49.95,49.82,49.95,53600.0,40.1289,40.161,40.0565,40.161,53600.0
2006-09-26 15:30:00,49.95,50.06,49.95,50.0,48600.0,40.161,40.2495,40.161,40.2012,48600.0
2006-09-26 15:40:00,50.0,50.04,49.94,49.94,68200.0,40.2012,40.2334,40.153,40.153,68200.0
2006-09-26 15:50:00,49.94,49.97,49.92,49.96,67400.0,40.153,40.1771,40.1369,40.1691,67400.0
2006-09-27 09:30:00,49.96,49.96,49.54,49.54,45700.0,40.1691,40.1691,39.8314,39.8314,45700.0
2006-09-27 09:40:00,49.51,49.56,49.4,49.47,46500.0,39.8073,39.8475,39.7188,39.7751,46500.0
2006-09-27 09:50:00,49.45,49.55,49.38,49.5,79700.0,39.759,39.8394,39.7028,39.7992,79700.0
2006-09-27 10:00:00,49.47,49.56,49.37,49.41,57400.0,39.7751,39.8475,39.6947,39.7269,57400.0
2006-09-27 10:10:00,49.41,49.6,49.4,49.6,35800.0,39.7269,39.8796,39.7188,39.8796,35800.0
2006-09-27 10:20:00,49.59,49.8,49.55,49.75,27400.0,39.8716,40.0404,39.8394,40.0002,27400.0
2006-09-27 10:30:00,49.77,49.85,49.75,49.85,41200.0,40.0163,40.0806,40.0002,40.0806,41200.0
2006-09-27 10:40:00,49.85,49.9,49.81,49.87,83100.0,40.0806,40.1208,40.0485,40.0967,83100.0
2006-09-27 10:50:00,49.87,50.06,49.85,49.96,38400.0,40.0967,40.2495,40.0806,40.1691,38400.0
2006-09-27 11:00:00,50.0,50.09,49.99,50.06,43400.0,40.2012,40.2736,40.1932,40.2495,43400.0
2006-09-27 11:10:00,50.06,50.07,49.94,49.98,23000.0,40.2495,40.2575,40.153,40.1852,23000.0
2006-09-27 11:20:00,49.98,50.07,49.93,50.0,51100.0,40.1852,40.2575,40.145,40.2012,51100.0
2006-09-27 11:30:00,50.02,50.06,49.95,49.95,24000.0,40.2173,40.2495,40.161,40.161,24000.0
2006-09-27 11:40:00,49.95,50.0,49.87,49.89,62500.0,40.161,40.2012,40.0967,40.1128,62500.0
2006-09-27 11:50:00,49.9,49.91,49.83,49.84,30700.0,40.1208,40.1289,40.0646,40.0726,30700.0
2006-09-27 12:00:00,49.83,49.9,49.8,49.84,18500.0,40.0646,40.1208,40.0404,40.0726,18500.0
2006-09-27 12:10:00,49.79,49.84,49.78,49.81,41600.0,40.0324,40.0726,40.0244,40.0485,41600.0
2006-09-27 12:20:00,49.81,49.87,49.77,49.79,36000.0,40.0485,40.0967,40.0163,40.0324,36000.0
2006-09-27 12:30:00,49.79,49.87,49.79,49.87,23800.0,40.0324,40.0967,40.0324,40.0967,23800.0
2006-09-27 12:40:00,49.87,49.91,49.83,49.9,23500.0,40.0967,40.1289,40.0646,40.1208,23500.0
2006-09-27 12:50:00,49.88,49.9,49.81,49.89,11600.0,40.1048,40.1208,40.0485,40.1128,11600.0
2006-09-27 13:00:00,49.89,49.94,49.87,49.88,9800.0,40.1128,40.153,40.0967,40.1048,9800.0
2006-09-27 13:10:00,49.87,49.92,49.84,49.9,24400.0,40.0967,40.1369,40.0726,40.1208,24400.0
2006-09-27 13:20:00,49.89,49.94,49.85,49.94,37700.0,40.1128,40.153,40.0806,40.153,37700.0
2006-09-27 13:30:00,49.94,49.95,49.88,49.92,16200.0,40.153,40.161,40.1048,40.1369,16200.0
2006-09-27 13:40:00,49.93,49.97,49.86,49.9,12500.0,40.145,40.1771,40.0887,40.1208,12500.0
2006-09-27 13:50:00,49.9,49.96,49.9,49.94,12000.0,40.1208,40.1691,40.1208,40.153,12000.0
2006-09-27 14:00:00,49.96,49.99,49.93,49.98,29200.0,40.1691,40.1932,40.145,40.1852,29200.0
2006-09-27 14:10:00,49.98,50.01,49.96,49.98,29500.0,40.1852,40.2093,40.1691,40.1852,29500.0
2006-09-27 14:20:00,49.98,50.07,49.95,49.99,10800.0,40.1852,40.2575,40.161,40.1932,10800.0
2006-09-27 14:30:00,50.01,50.01,49.85,49.89,23700.0,40.2093,40.2093,40.0806,40.1128,23700.0
2006-09-27 14:40:00,49.88,49.88,49.79,49.85,26800.0,40.1048,40.1048,40.0324,40.0806,26800.0
2006-09-27 14:50:00,49.83,49.88,49.82,49.88,14400.0,40.0646,40.1048,40.0565,40.1048,14400.0
2006-09-27 15:00:00,49.88,50.0,49.88,49.93,16100.0,40.1048,40.2012,40.1048,40.145,16100.0
2006-09-27 15:10:00,49.89,49.96,49.83,49.92,11400.0,40.1128,40.1691,40.0646,40.1369,11400.0
2006-09-27 15:20:00,49.9,49.94,49.85,49.91,11500.0,40.1208,40.153,40.0806,40.1289,11500.0
2006-09-27 15:30:00,49.93,50.1,49.93,50.09,26300.0,40.145,40.2816,40.145,40.2736,26300.0
2006-09-27 15:40:00,50.09,50.1,50.03,50.06,33100.0,40.2736,40.2816,40.2254,40.2495,33100.0
2006-09-27 15:50:00,50.06,50.06,49.96,50.03,50000.0,40.2495,40.2495,40.1691,40.2254,50000.0
2006-09-28 09:30:00,49.95,50.05,49.85,49.86,22600.0,40.161,40.2414,40.0806,40.0887,22600.0
2006-09-28 09:40:00,49.86,49.95,49.77,49.8,17300.0,40.0887,40.161,40.0163,40.0404,17300.0
2006-09-28 09:50:00,49.78,49.79,49.63,49.68,25700.0,40.0244,40.0324,39.9038,39.944,25700.0
2006-09-28 10:00:00,49.67,49.72,49.59,49.64,29500.0,39.9359,39.9761,39.8716,39.9118,29500.0
2006-09-28 10:10:00,49.61,49.75,49.55,49.57,14600.0,39.8877,40.0002,39.8394,39.8555,14600.0
2006-09-28 10:20:00,49.57,49.74,49.5,49.5,48900.0,39.8555,39.9922,39.7992,39.7992,48900.0
2006-09-28 10:30:00,49.51,49.58,49.48,49.5,17100.0,39.8073,39.8636,39.7832,39.7992,17100.0
2006-09-28 10:40:00,49.51,49.53,49.45,49.48,13600.0,39.8073,39.8234,39.759,39.7832,13600.0
2006-09-28 10:50:00,49.48,49.49,49.45,49.47,7500.0,39.7832,39.7912,39.759,39.7751,7500.0
2006-09-28 11:00:00,49.47,49.53,49.45,49.45,18600.0,39.7751,39.8234,39.759,39.759,18600.0
2006-09-28 11:10:00,49.45,49.49,49.42,49.48,14800.0,39.759,39.7912,39.7349,39.7832,14800.0
2006-09-28 11:20:00,49.49,49.58,49.48,49.51,20700.0,39.7912,39.8636,39.7832,39.8073,20700.0
2006-09-28 11:30:00,49.52,49.58,49.5,49.56,23300.0,39.8153,39.8636,39.7992,39.8475,23300.0
2006-09-28 11:40:00,49.57,49.57,49.5,49.5,8900.0,39.8555,39.8555,39.7992,39.7992,8900.0
2006-09-28 11:50:00,49.5,49.55,49.48,49.52,11800.0,39.7992,39.8394,39.7832,39.8153,11800.0
2006-09-28 12:00:00,49.53,49.53,49.45,49.45,7100.0,39.8234,39.8234,39.759,39.759,7100.0
2006-09-28 12:10:00,49.45,49.47,49.41,49.44,13000.0,39.759,39.7751,39.7269,39.751,13000.0
2006-09-28 12:20:00,49.44,49.46,49.41,49.43,10300.0,39.751,39.7671,39.7269,39.743,10300.0
2006-09-28 12:30:00,49.41,49.44,49.4,49.42,4500.0,39.7269,39.751,39.7188,39.7349,4500.0
2006-09-28 12:40:00,49.41,49.43,49.38,49.42,10500.0,39.7269,39.743,39.7028,39.7349,10500.0
2006-09-28 12:50:00,49.4,49.44,49.35,49.36,20900.0,39.7188,39.751,39.6786,39.6867,20900.0
2006-09-28 13:00:00,49.35,49.43,49.35,49.42,30900.0,39.6786,39.743,39.6786,39.7349,30900.0
2006-09-28 13:10:00,49.39,49.51,49.38,49.51,17100.0,39.7108,39.8073,39.7028,39.8073,17100.0
2006-09-28 13:20:00,49.54,49.56,49.41,49.44,29300.0,39.8314,39.8475,39.7269,39.751,29300.0
2006-09-28 13:30:00,49.43,49.48,49.41,49.46,85900.0,39.743,39.7832,39.7269,39.7671,85900.0
2006-09-28 13:40:00,49.47,49.48,49.4,49.41,105500.0,39.7751,39.7832,39.7188,39.7269,105500.0
2006-09-28 13:50:00,49.42,49.48,49.42,49.47,10700.0,39.7349,39.7832,39.7349,39.7751,10700.0
2006-09-28 14:00:00,49.47,49.49,49.43,49.46,13500.0,39.7751,39.7912,39.743,39.7671,13500.0
2006-09-28 14:10:00,49.46,49.5,49.36,49.38,84200.0,39.7671,39.7992,39.6867,39.7028,84200.0
2006-09-28 14:20:00,49.38,49.41,49.33,49.35,22400.0,39.7028,39.7269,39.6625,39.6786,22400.0
2006-09-28 14:30:00,49.35,49.37,49.31,49.37,17800.0,39.6786,39.6947,39.6465,39.6947,17800.0
2006-09-28 14:40:00,49.35,49.38,49.31,49.34,22700.0,39.6786,39.7028,39.6465,39.6706,22700.0
2006-09-28 14:50:00,49.34,49.36,49.22,49.26,75800.0,39.6706,39.6867,39.5741,39.6063,75800.0
2006-09-28 15:00:00,49.25,49.33,49.24,49.33,41800.0,39.5982,39.6625,39.5902,39.6625,41800.0
2006-09-28 15:10:00,49.33,49.37,49.31,49.36,29900.0,39.6625,39.6947,39.6465,39.6867,29900.0
2006-09-28 15:20:00,49.34,49.39,49.33,49.35,33000.0,39.6706,39.7108,39.6625,39.6786,33000.0
2006-09-28 15:30:00,49.36,49.52,49.36,49.49,48100.0,39.6867,39.8153,39.6867,39.7912,48100.0
2006-09-28 15:40:00,49.49,49.59,49.48,49.59,55200.0,39.7912,39.8716,39.7832,39.8716,55200.0
2006-09-28 15:50:00,49.59,49.67,49.59,49.65,69100.0,39.8716,39.9359,39.8716,39.9198,69100.0
2006-09-29 09:30:00,49.4,49.7,49.34,49.63,35800.0,39.7188,39.96,39.6706,39.9038,35800.0
2006-09-29 09:40:00,49.63,49.7,49.54,49.63,9200.0,39.9038,39.96,39.8314,39.9038,9200.0
2006-09-29 09:50:00,49.62,49.62,49.49,49.49,34200.0,39.8957,39.8957,39.7912,39.7912,34200.0
2006-09-29 10:00:00,49.51,49.59,49.49,49.52,36200.0,39.8073,39.8716,39.7912,39.8153,36200.0
2006-09-29 10:10:00,49.51,49.71,49.42,49.71,80900.0,39.8073,39.9681,39.7349,39.9681,80900.0
2006-09-29 10:20:00,49.71,49.71,49.6,49.68,37900.0,39.9681,39.9681,39.8796,39.944,37900.0
2006-09-29 10:30:00,49.63,49.75,49.63,49.67,29300.0,39.9038,40.0002,39.9038,39.9359,29300.0
2006-09-29 10:40:00,49.65,49.73,49.63,49.69,14000.0,39.9198,39.9842,39.9038,39.952,14000.0
2006-09-29 10:50:00,49.69,49.8,49.69,49.8,23300.0,39.952,40.0404,39.952,40.0404,23300.0
2006-09-29 11:00:00,49.8,49.85,49.75,49.79,11900.0,40.0404,40.0806,40.0002,40.0324,11900.0
2006-09-29 11:10:00,49.79,49.8,49.72,49.74,8300.0,40.0324,40.0404,39.9761,39.9922,8300.0
2006-09-29 11:20:00,49.74,49.78,49.69,49.76,4700.0,39.9922,40.0244,39.952,40.0083,4700.0
2006-09-29 11:30:00,49.76,49.79,49.7,49.73,22300.0,40.0083,40.0324,39.96,39.9842,22300.0
2006-09-29 11:40:00,49.73,49.8,49.73,49.76,7300.0,39.9842,40.0404,39.9842,40.0083,7300.0
2006-09-29 11:50:00,49.78,49.78,49.75,49.78,6500.0,40.0244,40.0244,40.0002,40.0244,6500.0
2006-09-29 12:00:00,49.77,49.8,49.72,49.75,16700.0,40.0163,40.0404,39.9761,40.0002,16700.0
2006-09-29 12:10:00,49.76,49.8,49.76,49.79,12300.0,40.0083,40.0404,40.0083,40.0324,12300.0
2006-09-29 12:20:00,49.79,49.87,49.79,49.84,18500.0,40.0324,40.0967,40.0324,40.0726,18500.0
2006-09-29 12:30:00,49.87,49.89,49.85,49.87,9100.0,40.0967,40.1128,40.0806,40.0967,9100.0
2006-09-29 12:40:00,49.86,49.93,49.86,49.93,11900.0,40.0887,40.145,40.0887,40.145,11900.0
2006-09-29 12:50:00,49.94,49.94,49.85,49.87,6200.0,40.153,40.153,40.0806,40.0967,6200.0
2006-09-29 13:00:00,49.87,49.97,49.87,49.97,13000.0,40.0967,40.1771,40.0967,40.1771,13000.0
2006-09-29 13:10:00,49.97,49.99,49.94,49.98,13600.0,40.1771,40.1932,40.153,40.1852,13600.0
2006-09-29 13:20:00,49.98,49.99,49.88,49.9,12700.0,40.1852,40.1932,40.1048,40.1208,12700.0
2006-09-29 13:30:00,49.9,49.99,49.9,49.97,8100.0,40.1208,40.1932,40.1208,40.1771,8100.0
2006-09-29 13:40:00,49.97,50.0,49.94,49.97,13500.0,40.1771,40.2012,40.153,40.1771,13500.0
2006-09-29 13:50:00,49.98,50.0,49.96,50.0,12000.0,40.1852,40.2012,40.1691,40.2012,12000.0
2006-09-29 14:00:00,50.0,50.0,49.92,49.94,19300.0,40.2012,40.2012,40.1369,40.153,19300.0
2006-09-29 14:10:00,49.95,49.95,49.77,49.78,27100.0,40.161,40.161,40.0163,40.0244,27100.0
2006-09-29 14:20:00,49.78,49.81,49.77,49.78,9600.0,40.0244,40.0485,40.0163,40.0244,9600.0
2006-09-29 14:30:00,49.81,49.83,49.76,49.78,20500.0,40.0485,40.0646,40.0083,40.0244,20500.0
2006-09-29 14:40:00,49.78,49.78,49.71,49.75,26400.0,40.0244,40.0244,39.9681,40.0002,26400.0
2006-09-29 14:50:00,49.74,49.75,49.66,49.66,23400.0,39.9922,40.0002,39.9279,39.9279,23400.0
2006-09-29 15:00:00,49.66,49.79,49.65,49.76,34800.0,39.9279,40.0324,39.9198,40.0083,34800.0
2006-09-29 15:10:00,49.76,49.79,49.74,49.75,12100.0,40.0083,40.0324,39.9922,40.0002,12100.0
2006-09-29 15:20:00,49.77,49.77,49.67,49.68,15700.0,40.0163,40.0163,39.9359,39.944,15700.0
2006-09-29 15:30:00,49.68,49.7,49.54,49.58,58600.0,39.944,39.96,39.8314,39.8636,58600.0
2006-09-29 15:40:00,49.62,49.62,49.38,49.45,59300.0,39.8957,39.8957,39.7028,39.759,59300.0
2006-09-29 15:50:00,49.4,49.58,49.29,49.58,143600.0,39.7188,39.8636,39.6304,39.8636,143600.0
2006-10-02 09:30:00,49.75,49.79,49.61,49.73,24500.0,40.0002,40.0324,39.8877,39.9842,24500.0
2006-10-02 09:40:00,49.72,49.79,49.6,49.61,30600.0,39.9761,40.0324,39.8796,39.8877,30600.0
2006-10-02 09:50:00,49.61,49.61,49.5,49.52,8300.0,39.8877,39.8877,39.7992,39.8153,8300.0
2006-10-02 10:00:00,49.51,49.59,49.41,49.41,17500.0,39.8073,39.8716,39.7269,39.7269,17500.0
2006-10-02 10:10:00,49.4,49.43,49.34,49.41,8800.0,39.7188,39.743,39.6706,39.7269,8800.0
2006-10-02 10:20:00,49.43,49.43,49.27,49.34,15300.0,39.743,39.743,39.6143,39.6706,15300.0
2006-10-02 10:30:00,49.35,49.4,49.33,49.4,5500.0,39.6786,39.7188,39.6625,39.7188,5500.0
2006-10-02 10:40:00,49.39,49.55,49.39,49.47,14800.0,39.7108,39.8394,39.7108,39.7751,14800.0
2006-10-02 10:50:00,49.43,49.51,49.41,49.5,4300.0,39.743,39.8073,39.7269,39.7992,4300.0
2006-10-02 11:00:00,49.52,49.52,49.38,49.4,11900.0,39.8153,39.8153,39.7028,39.7188,11900.0
2006-10-02 11:10:00,49.42,49.47,49.38,49.41,16000.0,39.7349,39.7751,39.7028,39.7269,16000.0
2006-10-02 11:20:00,49.4,49.41,49.3,49.34,24300.0,39.7188,39.7269,39.6384,39.6706,24300.0
2006-10-02 11:30:00,49.34,49.44,49.34,49.43,10100.0,39.6706,39.751,39.6706,39.743,10100.0
2006-10-02 11:40:00,49.43,49.43,49.37,49.37,12300.0,39.743,39.743,39.6947,39.6947,12300.0
2006-10-02 11:50:00,49.37,49.4,49.29,49.32,22700.0,39.6947,39.7188,39.6304,39.6545,22700.0
2006-10-02 12:00:00,49.31,49.37,49.31,49.34,11900.0,39.6465,39.6947,39.6465,39.6706,11900.0
2006-10-02 12:10:00,49.34,49.38,49.33,49.36,7200.0,39.6706,39.7028,39.6625,39.6867,7200.0
2006-10-02 12:20:00,49.34,49.37,49.2,49.25,34900.0,39.6706,39.6947,39.558,39.5982,34900.0
2006-10-02 12:30:00,49.22,49.29,49.21,49.24,22500.0,39.5741,39.6304,39.5661,39.5902,22500.0
2006-10-02 12:40:00,49.25,49.29,49.21,49.21,33100.0,39.5982,39.6304,39.5661,39.5661,33100.0
2006-10-02 12:50:00,49.21,49.24,49.14,49.15,15900.0,39.5661,39.5902,39.5098,39.5178,15900.0
2006-10-02 13:00:00,49.14,49.19,49.11,49.16,26200.0,39.5098,39.55,39.4857,39.5259,26200.0
2006-10-02 13:10:00,49.16,49.21,49.13,49.15,20700.0,39.5259,39.5661,39.5017,39.5178,20700.0
2006-10-02 13:20:00,49.14,49.19,49.1,49.16,14400.0,39.5098,39.55,39.4776,39.5259,14400.0
2006-10-02 13:30:00,49.16,49.16,49.08,49.09,22200.0,39.5259,39.5259,39.4615,39.4696,22200.0
2006-10-02 13:40:00,49.1,49.1,48.96,48.98,31700.0,39.4776,39.4776,39.3651,39.3811,31700.0
2006-10-02 13:50:00,48.95,49.01,48.92,48.97,18700.0,39.357,39.4053,39.3329,39.3731,18700.0
2006-10-02 14:00:00,48.97,48.99,48.9,48.95,27600.0,39.3731,39.3892,39.3168,39.357,27600.0
2006-10-02 14:10:00,48.92,49.05,48.92,49.03,28300.0,39.3329,39.4374,39.3329,39.4213,28300.0
2006-10-02 14:20:00,49.05,49.09,49.01,49.07,15700.0,39.4374,39.4696,39.4053,39.4535,15700.0
2006-10-02 14:30:00,49.07,49.09,48.96,48.97,22100.0,39.4535,39.4696,39.3651,39.3731,22100.0
2006-10-02 14:40:00,48.97,48.99,48.9,48.92,18600.0,39.3731,39.3892,39.3168,39.3329,18600.0
2006-10-02 14:50:00,48.9,48.95,48.87,48.95,16300.0,39.3168,39.357,39.2927,39.357,16300.0
2006-10-02 15:00:00,48.94,49.03,48.94,49.01,11000.0,39.349,39.4213,39.349,39.4053,11000.0
2006-10-02 15:10:00,49.01,49.07,48.96,49.05,27400.0,39.4053,39.4535,39.3651,39.4374,27400.0
2006-10-02 15:20:00,49.05,49.1,48.99,49.09,26500.0,39.4374,39.4776,39.3892,39.4696,26500.0
2006-10-02 15:30:00,49.08,49.19,49.08,49.19,30300.0,39.4615,39.55,39.4615,39.55,30300.0
2006-10-02 15:40:00,49.17,49.21,49.08,49.08,43900.0,39.5339,39.5661,39.4615,39.4615,43900.0
2006-10-02 15:50:00,49.08,49.11,49.04,49.11,28500.0,39.4615,39.4857,39.4294,39.4857,28500.0
2006-10-03 09:30:00,49.16,49.19,49.0,49.0,37500.0,39.5259,39.55,39.3972,39.3972,37500.0
2006-10-03 09:40:00,49.01,49.03,48.87,48.95,28500.0,39.4053,39.4213,39.2927,39.357,28500.0
2006-10-03 09:50:00,48.92,49.08,48.88,48.99,26000.0,39.3329,39.4615,39.3007,39.3892,26000.0
2006-10-03 10:00:00,48.95,49.09,48.94,49.02,15500.0,39.357,39.4696,39.349,39.4133,15500.0
2006-10-03 10:10:00,49.02,49.02,48.86,48.89,27100.0,39.4133,39.4133,39.2847,39.3088,27100.0
2006-10-03 10:20:00,48.9,48.97,48.83,48.9,37600.0,39.3168,39.3731,39.2605,39.3168,37600.0
2006-10-03 10:30:00,48.89,48.96,48.83,48.89,23800.0,39.3088,39.3651,39.2605,39.3088,23800.0
2006-10-03 10:40:00,48.89,48.95,48.88,48.94,37300.0,39.3088,39.357,39.3007,39.349,37300.0
2006-10-03 10:50:00,48.93,49.11,48.92,48.96,72300.0,39.3409,39.4857,39.3329,39.3651,72300.0
2006-10-03 11:00:00,48.96,49.02,48.92,48.93,18600.0,39.3651,39.4133,39.3329,39.3409,18600.0
2006-10-03 11:10:00,48.93,48.97,48.86,48.96,16600.0,39.3409,39.3731,39.2847,39.3651,16600.0
2006-10-03 11:20:00,48.98,49.05,48.96,49.01,33200.0,39.3811,39.4374,39.3651,39.4053,33200.0
2006-10-03 11:30:00,49.03,49.03,48.95,48.95,18100.0,39.4213,39.4213,39.357,39.357,18100.0
2006-10-03 11:40:00,48.96,49.0,48.92,48.95,21400.0,39.3651,39.3972,39.3329,39.357,21400.0
2006-10-03 11:50:00,48.94,49.02,48.94,48.96,27400.0,39.349,39.4133,39.349,39.3651,27400.0
2006-10-03 12:00:00,48.96,49.08,48.94,49.07,45100.0,39.3651,39.4615,39.349,39.4535,45100.0
2006-10-03 12:10:00,49.07,49.21,49.06,49.19,17600.0,39.4535,39.5661,39.4455,39.55,17600.0
2006-10-03 12:20:00,49.21,49.3,49.16,49.3,49700.0,39.5661,39.6384,39.5259,39.6384,49700.0
2006-10-03 12:30:00,49.29,49.39,49.27,49.35,10100.0,39.6304,39.7108,39.6143,39.6786,10100.0
2006-10-03 12:40:00,49.33,49.38,49.29,49.3,21500.0,39.6625,39.7028,39.6304,39.6384,21500.0
2006-10-03 12:50:00,49.3,49.48,49.28,49.48,12600.0,39.6384,39.7832,39.6223,39.7832,12600.0
2006-10-03 13:00:00,49.48,49.5,49.32,49.33,41900.0,39.7832,39.7992,39.6545,39.6625,41900.0
2006-10-03 13:10:00,49.32,49.36,49.26,49.3,24400.0,39.6545,39.6867,39.6063,39.6384,24400.0
2006-10-03 13:20:00,49.3,49.33,49.24,49.29,28600.0,39.6384,39.6625,39.5902,39.6304,28600.0
2006-10-03 13:30:00,49.29,49.44,49.29,49.38,28300.0,39.6304,39.751,39.6304,39.7028,28300.0
2006-10-03 13:40:00,49.38,49.49,49.37,49.47,26500.0,39.7028,39.7912,39.6947,39.7751,26500.0
2006-10-03 13:50:00,49.47,49.56,49.45,49.56,29600.0,39.7751,39.8475,39.759,39.8475,29600.0
2006-10-03 14:00:00,49.54,49.58,49.49,49.57,90200.0,39.8314,39.8636,39.7912,39.8555,90200.0
2006-10-03 14:10:00,49.57,49.66,49.57,49.65,18600.0,39.8555,39.9279,39.8555,39.9198,18600.0
2006-10-03 14:20:00,49.66,49.67,49.51,49.51,31200.0,39.9279,39.9359,39.8073,39.8073,31200.0
2006-10-03 14:30:00,49.51,49.59,49.51,49.59,24600.0,39.8073,39.8716,39.8073,39.8716,24600.0
2006-10-03 14:40:00,49.58,49.66,49.54,49.66,22300.0,39.8636,39.9279,39.8314,39.9279,22300.0
2006-10-03 14:50:00,49.66,49.69,49.63,49.66,28600.0,39.9279,39.952,39.9038,39.9279,28600.0
2006-10-03 15:00:00,49.63,49.67,49.58,49.62,28700.0,39.9038,39.9359,39.8636,39.8957,28700.0
2006-10-03 15:10:00,49.59,49.66,49.59,49.61,15200.0,39.8716,39.9279,39.8716,39.8877,15200.0
2006-10-03 15:20:00,49.6,49.66,49.6,49.63,16400.0,39.8796,39.9279,39.8796,39.9038,16400.0
2006-10-03 15:30:00,49.62,49.67,49.6,49.6,26500.0,39.8957,39.9359,39.8796,39.8796,26500.0
2006-10-03 15:40:00,49.6,49.63,49.56,49.59,29200.0,39.8796,39.9038,39.8475,39.8716,29200.0
2006-10-03 15:50:00,49.58,49.62,49.51,49.56,79100.0,39.8636,39.8957,39.8073,39.8475,79100.0
2006-10-04 09:30:00,49.52,49.6,49.33,49.4,31900.0,39.8153,39.8796,39.6625,39.7188,31900.0
2006-10-04 09:40:00,49.39,49.46,49.29,49.34,19700.0,39.7108,39.7671,39.6304,39.6706,19700.0
2006-10-04 09:50:00,49.31,49.34,49.26,49.29,28000.0,39.6465,39.6706,39.6063,39.6304,28000.0
2006-10-04 10:00:00,49.29,49.3,49.21,49.28,88700.0,39.6304,39.6384,39.5661,39.6223,88700.0
2006-10-04 10:10:00,49.28,49.44,49.26,49.43,30900.0,39.6223,39.751,39.6063,39.743,30900.0
2006-10-04 10:20:00,49.39,49.69,49.39,49.54,24600.0,39.7108,39.952,39.7108,39.8314,24600.0
2006-10-04 10:30:00,49.54,49.68,49.54,49.64,12900.0,39.8314,39.944,39.8314,39.9118,12900.0
2006-10-04 10:40:00,49.64,49.81,49.64,49.8,9200.0,39.9118,40.0485,39.9118,40.0404,9200.0
2006-10-04 10:50:00,49.77,49.88,49.74,49.87,10100.0,40.0163,40.1048,39.9922,40.0967,10100.0
2006-10-04 11:00:00,49.91,50.0,49.89,49.99,15000.0,40.1289,40.2012,40.1128,40.1932,15000.0
2006-10-04 11:10:00,49.99,50.03,49.97,50.03,14600.0,40.1932,40.2254,40.1771,40.2254,14600.0
2006-10-04 11:20:00,50.05,50.15,50.04,50.09,16200.0,40.2414,40.3219,40.2334,40.2736,16200.0
2006-10-04 11:30:00,50.09,50.13,50.02,50.04,15500.0,40.2736,40.3058,40.2173,40.2334,15500.0
2006-10-04 11:40:00,50.01,50.07,49.99,50.01,31300.0,40.2093,40.2575,40.1932,40.2093,31300.0
2006-10-04 11:50:00,49.99,50.19,49.99,50.19,23500.0,40.1932,40.354,40.1932,40.354,23500.0
2006-10-04 12:00:00,50.18,50.19,50.06,50.08,40200.0,40.346,40.354,40.2495,40.2656,40200.0
2006-10-04 12:10:00,50.06,50.19,50.06,50.16,14500.0,40.2495,40.354,40.2495,40.3299,14500.0
2006-10-04 12:20:00,50.16,50.2,50.14,50.14,11600.0,40.3299,40.3621,40.3138,40.3138,11600.0
2006-10-04 12:30:00,50.14,50.19,50.14,50.18,9300.0,40.3138,40.354,40.3138,40.346,9300.0
2006-10-04 12:40:00,50.18,50.25,50.16,50.19,24500.0,40.346,40.4023,40.3299,40.354,24500.0
2006-10-04 12:50:00,50.19,50.25,50.15,50.23,11100.0,40.354,40.4023,40.3219,40.3862,11100.0
2006-10-04 13:00:00,50.24,50.25,50.19,50.22,16000.0,40.3942,40.4023,40.354,40.3781,16000.0
2006-10-04 13:10:00,50.21,50.28,50.2,50.22,9200.0,40.3701,40.4264,40.3621,40.3781,9200.0
2006-10-04 13:20:00,50.22,50.3,50.16,50.3,14300.0,40.3781,40.4425,40.3299,40.4425,14300.0
2006-10-04 13:30:00,50.32,50.45,50.32,50.32,28100.0,40.4585,40.5631,40.4585,40.4585,28100.0
2006-10-04 13:40:00,50.33,50.38,50.29,50.33,22100.0,40.4666,40.5068,40.4344,40.4666,22100.0
2006-10-04 13:50:00,50.34,50.43,50.33,50.38,14900.0,40.4746,40.547,40.4666,40.5068,14900.0
2006-10-04 14:00:00,50.38,50.43,50.36,50.39,26800.0,40.5068,40.547,40.4907,40.5148,26800.0
2006-10-04 14:10:00,50.38,50.5,50.37,50.5,19900.0,40.5068,40.6033,40.4987,40.6033,19900.0
2006-10-04 14:20:00,50.48,50.5,50.32,50.39,38000.0,40.5872,40.6033,40.4585,40.5148,38000.0
2006-10-04 14:30:00,50.37,50.4,50.3,50.3,54400.0,40.4987,40.5229,40.4425,40.4425,54400.0
2006-10-04 14:40:00,50.31,50.36,50.3,50.31,30200.0,40.4505,40.4907,40.4425,40.4505,30200.0
2006-10-04 14:50:00,50.31,50.33,50.29,50.32,36800.0,40.4505,40.4666,40.4344,40.4585,36800.0
2006-10-04 15:00:00,50.29,50.31,50.23,50.3,63600.0,40.4344,40.4505,40.3862,40.4425,63600.0
2006-10-04 15:10:00,50.29,50.31,50.24,50.28,21200.0,40.4344,40.4505,40.3942,40.4264,21200.0
2006-10-04 15:20:00,50.29,50.31,50.25,50.26,32300.0,40.4344,40.4505,40.4023,40.4103,32300.0
2006-10-04 15:30:00,50.26,50.27,50.18,50.21,30200.0,40.4103,40.4183,40.346,40.3701,30200.0
2006-10-04 15:40:00,50.21,50.28,50.14,50.17,80500.0,40.3701,40.4264,40.3138,40.3379,80500.0
2006-10-04 15:50:00,50.15,50.17,50.03,50.16,70600.0,40.3219,40.3379,40.2254,40.3299,70600.0
2006-10-05 09:30:00,50.75,50.77,50.56,50.71,93400.0,40.8043,40.8203,40.6515,40.7721,93400.0
2006-10-05 09:40:00,50.71,50.75,50.65,50.65,14900.0,40.7721,40.8043,40.7239,40.7239,14900.0
2006-10-05 09:50:00,50.64,50.74,50.61,50.69,30600.0,40.7158,40.7962,40.6917,40.756,30600.0
2006-10-05 10:00:00,50.69,50.72,50.56,50.72,23200.0,40.756,40.7801,40.6515,40.7801,23200.0
2006-10-05 10:10:00,50.72,50.83,50.71,50.83,42600.0,40.7801,40.8686,40.7721,40.8686,42600.0
2006-10-05 10:20:00,50.81,50.89,50.81,50.84,18300.0,40.8525,40.9168,40.8525,40.8766,18300.0
2006-10-05 10:30:00,50.83,50.85,50.74,50.82,22100.0,40.8686,40.8847,40.7962,40.8605,22100.0
2006-10-05 10:40:00,50.84,50.9,50.71,50.83,50600.0,40.8766,40.9249,40.7721,40.8686,50600.0
2006-10-05 10:50:00,50.85,50.89,50.78,50.81,40400.0,40.8847,40.9168,40.8284,40.8525,40400.0
2006-10-05 11:00:00,50.83,50.85,50.75,50.8,19200.0,40.8686,40.8847,40.8043,40.8445,19200.0
2006-10-05 11:10:00,50.8,50.89,50.78,50.8,15400.0,40.8445,40.9168,40.8284,40.8445,15400.0
2006-10-05 11:20:00,50.82,50.87,50.8,50.8,24100.0,40.8605,40.9007,40.8445,40.8445,24100.0
2006-10-05 11:30:00,50.79,50.83,50.76,50.79,27000.0,40.8364,40.8686,40.8123,40.8364,27000.0
2006-10-05 11:40:00,50.82,50.86,50.77,50.78,28700.0,40.8605,40.8927,40.8203,40.8284,28700.0
2006-10-05 11:50:00,50.81,50.85,50.78,50.79,27200.0,40.8525,40.8847,40.8284,40.8364,27200.0
2006-10-05 12:00:00,50.81,50.9,50.8,50.87,97800.0,40.8525,40.9249,40.8445,40.9007,97800.0
2006-10-05 12:10:00,50.88,50.9,50.83,50.84,32800.0,40.9088,40.9249,40.8686,40.8766,32800.0
2006-10-05 12:20:00,50.84,50.88,50.81,50.83,25800.0,40.8766,40.9088,40.8525,40.8686,25800.0
2006-10-05 12:30:00,50.84,50.87,50.79,50.83,33300.0,40.8766,40.9007,40.8364,40.8686,33300.0
2006-10-05 12:40:00,50.83,50.9,50.81,50.82,12800.0,40.8686,40.9249,40.8525,40.8605,12800.0
2006-10-05 12:50:00,50.84,50.97,50.83,50.94,12000.0,40.8766,40.9812,40.8686,40.957,12000.0
2006-10-05 13:00:00,50.95,51.13,50.95,51.11,92300.0,40.9651,41.1098,40.9651,41.0937,92300.0
2006-10-05 13:10:00,51.12,51.16,51.08,51.14,34000.0,41.1018,41.1339,41.0696,41.1178,34000.0
2006-10-05 13:20:00,51.14,51.21,51.14,51.16,39100.0,41.1178,41.1741,41.1178,41.1339,39100.0
2006-10-05 13:30:00,51.17,51.23,51.14,51.2,18300.0,41.142,41.1902,41.1178,41.1661,18300.0
2006-10-05 13:40:00,51.22,51.33,51.19,51.31,22500.0,41.1822,41.2706,41.158,41.2545,22500.0
2006-10-05 13:50:00,51.31,51.32,51.17,51.22,28300.0,41.2545,41.2626,41.142,41.1822,28300.0
2006-10-05 14:00:00,51.22,51.24,51.02,51.03,72000.0,41.1822,41.1982,41.0214,41.0294,72000.0
2006-10-05 14:10:00,51.04,51.1,51.03,51.05,55700.0,41.0374,41.0857,41.0294,41.0455,55700.0
2006-10-05 14:20:00,51.08,51.1,51.06,51.09,66900.0,41.0696,41.0857,41.0535,41.0776,66900.0
2006-10-05 14:30:00,51.11,51.23,51.1,51.2,29300.0,41.0937,41.1902,41.0857,41.1661,29300.0
2006-10-05 14:40:00,51.22,51.25,51.19,51.23,30900.0,41.1822,41.2063,41.158,41.1902,30900.0
2006-10-05 14:50:00,51.24,51.29,51.2,51.2,52100.0,41.1982,41.2384,41.1661,41.1661,52100.0
2006-10-05 15:00:00,51.2,51.25,51.17,51.18,52000.0,41.1661,41.2063,41.142,41.15,52000.0
2006-10-05 15:10:00,51.18,51.35,51.17,51.32,84600.0,41.15,41.2867,41.142,41.2626,84600.0
2006-10-05 15:20:00,51.32,51.35,51.25,51.25,30700.0,41.2626,41.2867,41.2063,41.2063,30700.0
2006-10-05 15:30:00,51.25,51.29,51.24,51.26,37600.0,41.2063,41.2384,41.1982,41.2143,37600.0
2006-10-05 15:40:00,51.26,51.27,51.1,51.15,100300.0,41.2143,41.2224,41.0857,41.1259,100300.0
2006-10-05 15:50:00,51.15,51.23,50.99,51.2,117400.0,41.1259,41.1902,40.9972,41.1661,117400.0
2006-10-06 09:30:00,51.16,51.22,50.92,50.93,31000.0,41.1339,41.1822,40.9409,40.949,31000.0
2006-10-06 09:40:00,50.93,50.96,50.78,50.9,65400.0,40.949,40.9731,40.8284,40.9249,65400.0
2006-10-06 09:50:00,50.86,50.93,50.71,50.72,29200.0,40.8927,40.949,40.7721,40.7801,29200.0
2006-10-06 10:00:00,50.69,50.8,50.64,50.71,57800.0,40.756,40.8445,40.7158,40.7721,57800.0
2006-10-06 10:10:00,50.68,50.78,50.65,50.72,55200.0,40.748,40.8284,40.7239,40.7801,55200.0
2006-10-06 10:20:00,50.73,50.78,50.66,50.67,16300.0,40.7882,40.8284,40.7319,40.7399,16300.0
2006-10-06 10:30:00,50.69,50.75,50.61,50.64,14100.0,40.756,40.8043,40.6917,40.7158,14100.0
2006-10-06 10:40:00,50.65,50.8,50.61,50.76,22700.0,40.7239,40.8445,40.6917,40.8123,22700.0
2006-10-06 10:50:00,50.75,50.89,50.71,50.88,16700.0,40.8043,40.9168,40.7721,40.9088,16700.0
2006-10-06 11:00:00,50.88,50.96,50.84,50.88,13500.0,40.9088,40.9731,40.8766,40.9088,13500.0
2006-10-06 11:10:00,50.87,50.95,50.82,50.92,14600.0,40.9007,40.9651,40.8605,40.9409,14600.0
2006-10-06 11:20:00,50.93,50.98,50.93,50.94,6600.0,40.949,40.9892,40.949,40.957,6600.0
2006-10-06 11:30:00,50.94,51.04,50.94,50.94,17600.0,40.957,41.0374,40.957,40.957,17600.0
2006-10-06 11:40:00,50.94,51.01,50.91,50.92,21800.0,40.957,41.0133,40.9329,40.9409,21800.0
2006-10-06 11:50:00,50.9,50.99,50.9,50.95,17800.0,40.9249,40.9972,40.9249,40.9651,17800.0
2006-10-06 12:00:00,51.0,51.03,50.76,50.76,23400.0,41.0053,41.0294,40.8123,40.8123,23400.0
2006-10-06 12:10:00,50.77,50.79,50.73,50.75,20900.0,40.8203,40.8364,40.7882,40.8043,20900.0
2006-10-06 12:20:00,50.75,50.78,50.72,50.74,11800.0,40.8043,40.8284,40.7801,40.7962,11800.0
2006-10-06 12:30:00,50.71,50.78,50.67,50.7,20800.0,40.7721,40.8284,40.7399,40.7641,20800.0
2006-10-06 12:40:00,50.7,50.73,50.68,50.72,101500.0,40.7641,40.7882,40.748,40.7801,101500.0
2006-10-06 12:50:00,50.72,50.78,50.67,50.78,36400.0,40.7801,40.8284,40.7399,40.8284,36400.0
2006-10-06 13:00:00,50.8,50.81,50.77,50.8,12300.0,40.8445,40.8525,40.8203,40.8445,12300.0
2006-10-06 13:10:00,50.8,50.82,50.75,50.82,13100.0,40.8445,40.8605,40.8043,40.8605,13100.0
2006-10-06 13:20:00,50.82,50.84,50.78,50.8,6700.0,40.8605,40.8766,40.8284,40.8445,6700.0
2006-10-06 13:30:00,50.79,50.79,50.76,50.76,15300.0,40.8364,40.8364,40.8123,40.8123,15300.0
2006-10-06 13:40:00,50.76,50.79,50.73,50.75,15200.0,40.8123,40.8364,40.7882,40.8043,15200.0
2006-10-06 13:50:00,50.75,50.79,50.65,50.7,51700.0,40.8043,40.8364,40.7239,40.7641,51700.0
2006-10-06 14:00:00,50.7,50.75,50.67,50.7,46100.0,40.7641,40.8043,40.7399,40.7641,46100.0
2006-10-06 14:10:00,50.67,50.7,50.65,50.69,3800.0,40.7399,40.7641,40.7239,40.756,3800.0
2006-10-06 14:20:00,50.68,50.71,50.58,50.62,15100.0,40.748,40.7721,40.6676,40.6997,15100.0
2006-10-06 14:30:00,50.62,50.7,50.61,50.7,37100.0,40.6997,40.7641,40.6917,40.7641,37100.0
2006-10-06 14:40:00,50.7,50.79,50.69,50.74,53100.0,40.7641,40.8364,40.756,40.7962,53100.0
2006-10-06 14:50:00,50.72,50.8,50.71,50.78,14200.0,40.7801,40.8445,40.7721,40.8284,14200.0
2006-10-06 15:00:00,50.77,50.77,50.66,50.7,32700.0,40.8203,40.8203,40.7319,40.7641,32700.0
2006-10-06 15:10:00,50.71,50.8,50.69,50.8,23500.0,40.7721,40.8445,40.756,40.8445,23500.0
2006-10-06 15:20:00,50.8,50.83,50.76,50.78,35500.0,40.8445,40.8686,40.8123,40.8284,35500.0
2006-10-06 15:30:00,50.77,50.83,50.77,50.81,11400.0,40.8203,40.8686,40.8203,40.8525,11400.0
2006-10-06 15:40:00,50.8,50.84,50.76,50.79,15700.0,40.8445,40.8766,40.8123,40.8364,15700.0
2006-10-06 15:50:00,50.81,50.81,50.73,50.75,130600.0,40.8525,40.8525,40.7882,40.8043,130600.0
2006-10-09 09:30:00,50.75,50.95,50.7,50.73,24100.0,40.8043,40.9651,40.7641,40.7882,24100.0
2006-10-09 09:40:00,50.73,50.92,50.73,50.92,23100.0,40.7882,40.9409,40.7882,40.9409,23100.0
2006-10-09 09:50:00,50.93,51.0,50.82,50.93,14500.0,40.949,41.0053,40.8605,40.949,14500.0
2006-10-09 10:00:00,50.92,50.92,50.63,50.71,19600.0,40.9409,40.9409,40.7078,40.7721,19600.0
2006-10-09 10:10:00,50.7,50.8,50.68,50.8,8000.0,40.7641,40.8445,40.748,40.8445,8000.0
2006-10-09 10:20:00,50.79,50.79,50.7,50.73,12900.0,40.8364,40.8364,40.7641,40.7882,12900.0
2006-10-09 10:30:00,50.75,50.75,50.61,50.64,10600.0,40.8043,40.8043,40.6917,40.7158,10600.0
2006-10-09 10:40:00,50.63,50.64,50.56,50.63,6700.0,40.7078,40.7158,40.6515,40.7078,6700.0
2006-10-09 10:50:00,50.62,50.77,50.62,50.77,14500.0,40.6997,40.8203,40.6997,40.8203,14500.0
2006-10-09 11:00:00,50.75,50.84,50.75,50.84,10100.0,40.8043,40.8766,40.8043,40.8766,10100.0
2006-10-09 11:10:00,50.85,50.98,50.82,50.98,16600.0,40.8847,40.9892,40.8605,40.9892,16600.0
2006-10-09 11:20:00,50.98,51.0,50.89,50.95,12800.0,40.9892,41.0053,40.9168,40.9651,12800.0
2006-10-09 11:30:00,50.91,51.09,50.91,51.09,11900.0,40.9329,41.0776,40.9329,41.0776,11900.0
2006-10-09 11:40:00,51.09,51.17,51.06,51.06,15100.0,41.0776,41.142,41.0535,41.0535,15100.0
2006-10-09 11:50:00,51.05,51.09,51.0,51.0,9000.0,41.0455,41.0776,41.0053,41.0053,9000.0
2006-10-09 12:00:00,50.99,51.02,50.98,50.99,7800.0,40.9972,41.0214,40.9892,40.9972,7800.0
2006-10-09 12:10:00,50.98,51.12,50.96,51.07,13400.0,40.9892,41.1018,40.9731,41.0616,13400.0
2006-10-09 12:20:00,51.08,51.1,50.97,50.99,11100.0,41.0696,41.0857,40.9812,40.9972,11100.0
2006-10-09 12:30:00,51.0,51.05,50.96,50.96,7700.0,41.0053,41.0455,40.9731,40.9731,7700.0
2006-10-09 12:40:00,50.95,50.96,50.87,50.89,6400.0,40.9651,40.9731,40.9007,40.9168,6400.0
2006-10-09 12:50:00,50.88,50.89,50.74,50.74,11500.0,40.9088,40.9168,40.7962,40.7962,11500.0
2006-10-09 13:00:00,50.75,50.78,50.74,50.76,6600.0,40.8043,40.8284,40.7962,40.8123,6600.0
2006-10-09 13:10:00,50.76,50.85,50.75,50.83,11000.0,40.8123,40.8847,40.8043,40.8686,11000.0
2006-10-09 13:20:00,50.8,50.81,50.76,50.8,8200.0,40.8445,40.8525,40.8123,40.8445,8200.0
2006-10-09 13:30:00,50.79,50.92,50.79,50.8,9000.0,40.8364,40.9409,40.8364,40.8445,9000.0
2006-10-09 13:40:00,50.8,50.87,50.78,50.87,6600.0,40.8445,40.9007,40.8284,40.9007,6600.0
2006-10-09 13:50:00,50.84,50.92,50.83,50.85,8800.0,40.8766,40.9409,40.8686,40.8847,8800.0
2006-10-09 14:00:00,50.85,50.92,50.85,50.9,8000.0,40.8847,40.9409,40.8847,40.9249,8000.0
2006-10-09 14:10:00,50.9,50.96,50.9,50.93,5300.0,40.9249,40.9731,40.9249,40.949,5300.0
2006-10-09 14:20:00,50.94,51.02,50.86,51.0,8400.0,40.957,41.0214,40.8927,41.0053,8400.0
2006-10-09 14:30:00,51.01,51.04,50.9,50.9,10500.0,41.0133,41.0374,40.9249,40.9249,10500.0
2006-10-09 14:40:00,50.91,50.96,50.9,50.92,6700.0,40.9329,40.9731,40.9249,40.9409,6700.0
2006-10-09 14:50:00,50.91,50.93,50.87,50.91,8500.0,40.9329,40.949,40.9007,40.9329,8500.0
2006-10-09 15:00:00,50.91,50.93,50.85,50.85,10100.0,40.9329,40.949,40.8847,40.8847,10100.0
2006-10-09 15:10:00,50.85,50.95,50.85,50.89,17700.0,40.8847,40.9651,40.8847,40.9168,17700.0
2006-10-09 15:20:00,50.9,50.95,50.89,50.92,12200.0,40.9249,40.9651,40.9168,40.9409,12200.0
2006-10-09 15:30:00,50.92,51.02,50.89,50.9,19600.0,40.9409,41.0214,40.9168,40.9249,19600.0
2006-10-09 15:40:00,50.9,50.92,50.85,50.87,25600.0,40.9249,40.9409,40.8847,40.9007,25600.0
2006-10-09 15:50:00,50.89,50.97,50.87,50.89,32800.0,40.9168,40.9812,40.9007,40.9168,32800.0
2006-10-10 09:30:00,51.15,51.15,50.96,50.97,34300.0,41.1259,41.1259,40.9731,40.9812,34300.0
2006-10-10 09:40:00,50.97,50.98,50.7,50.73,12800.0,40.9812,40.9892,40.7641,40.7882,12800.0
2006-10-10 09:50:00,50.72,50.76,50.51,50.54,19800.0,40.7801,40.8123,40.6113,40.6354,19800.0
2006-10-10 10:00:00,50.56,50.77,50.51,50.66,16000.0,40.6515,40.8203,40.6113,40.7319,16000.0
2006-10-10 10:10:00,50.67,50.68,50.61,50.61,6700.0,40.7399,40.748,40.6917,40.6917,6700.0
2006-10-10 10:20:00,50.61,50.61,50.4,50.42,19300.0,40.6917,40.6917,40.5229,40.5389,19300.0
2006-10-10 10:30:00,50.42,50.7,50.41,50.66,17200.0,40.5389,40.7641,40.5309,40.7319,17200.0
2006-10-10 10:40:00,50.66,50.67,50.61,50.62,12200.0,40.7319,40.7399,40.6917,40.6997,12200.0
2006-10-10 10:50:00,50.59,50.69,50.59,50.69,5000.0,40.6756,40.756,40.6756,40.756,5000.0
2006-10-10 11:00:00,50.66,50.69,50.59,50.59,6700.0,40.7319,40.756,40.6756,40.6756,6700.0
2006-10-10 11:10:00,50.61,50.66,50.47,50.63,9600.0,40.6917,40.7319,40.5791,40.7078,9600.0
2006-10-10 11:20:00,50.63,50.71,50.63,50.67,8100.0,40.7078,40.7721,40.7078,40.7399,8100.0
2006-10-10 11:30:00,50.67,50.67,50.62,50.66,4000.0,40.7399,40.7399,40.6997,40.7319,4000.0
2006-10-10 11:40:00,50.63,50.67,50.63,50.65,3900.0,40.7078,40.7399,40.7078,40.7239,3900.0
2006-10-10 11:50:00,50.65,50.75,50.65,50.74,41600.0,40.7239,40.8043,40.7239,40.7962,41600.0
2006-10-10 12:00:00,50.74,50.75,50.63,50.66,9300.0,40.7962,40.8043,40.7078,40.7319,9300.0
2006-10-10 12:10:00,50.66,50.67,50.6,50.61,14600.0,40.7319,40.7399,40.6837,40.6917,14600.0
2006-10-10 12:20:00,50.6,50.79,50.6,50.76,40300.0,40.6837,40.8364,40.6837,40.8123,40300.0
2006-10-10 12:30:00,50.75,50.77,50.7,50.7,23000.0,40.8043,40.8203,40.7641,40.7641,23000.0
2006-10-10 12:40:00,50.72,50.75,50.67,50.74,7800.0,40.7801,40.8043,40.7399,40.7962,7800.0
2006-10-10 12:50:00,50.76,50.76,50.72,50.72,3500.0,40.8123,40.8123,40.7801,40.7801,3500.0
2006-10-10 13:00:00,50.71,50.74,50.7,50.72,9000.0,40.7721,40.7962,40.7641,40.7801,9000.0
2006-10-10 13:10:00,50.73,50.75,50.7,50.7,11500.0,40.7882,40.8043,40.7641,40.7641,11500.0
2006-10-10 13:20:00,50.68,50.69,50.65,50.65,8500.0,40.748,40.756,40.7239,40.7239,8500.0
2006-10-10 13:30:00,50.64,50.72,50.61,50.68,13300.0,40.7158,40.7801,40.6917,40.748,13300.0
2006-10-10 13:40:00,50.68,50.7,50.63,50.65,24700.0,40.748,40.7641,40.7078,40.7239,24700.0
2006-10-10 13:50:00,50.64,50.66,50.62,50.63,9200.0,40.7158,40.7319,40.6997,40.7078,9200.0
2006-10-10 14:00:00,50.64,50.69,50.62,50.66,6700.0,40.7158,40.756,40.6997,40.7319,6700.0
2006-10-10 14:10:00,50.66,50.71,50.66,50.71,13400.0,40.7319,40.7721,40.7319,40.7721,13400.0
2006-10-10 14:20:00,50.71,50.72,50.66,50.68,11200.0,40.7721,40.7801,40.7319,40.748,11200.0
2006-10-10 14:30:00,50.68,50.78,50.68,50.73,10600.0,40.748,40.8284,40.748,40.7882,10600.0
2006-10-10 14:40:00,50.74,50.74,50.68,50.73,14700.0,40.7962,40.7962,40.748,40.7882,14700.0
2006-10-10 14:50:00,50.73,50.73,50.67,50.67,11400.0,40.7882,40.7882,40.7399,40.7399,11400.0
2006-10-10 15:00:00,50.66,50.72,50.66,50.69,13000.0,40.7319,40.7801,40.7319,40.756,13000.0
2006-10-10 15:10:00,50.71,50.71,50.59,50.64,16800.0,40.7721,40.7721,40.6756,40.7158,16800.0
2006-10-10 15:20:00,50.63,50.71,50.62,50.7,44100.0,40.7078,40.7721,40.6997,40.7641,44100.0
2006-10-10 15:30:00,50.7,50.75,50.69,50.69,73900.0,40.7641,40.8043,40.756,40.756,73900.0
2006-10-10 15:40:00,50.69,50.74,50.67,50.71,28600.0,40.756,40.7962,40.7399,40.7721,28600.0
2006-10-10 15:50:00,50.71,50.75,50.7,50.75,49700.0,40.7721,40.8043,40.7641,40.8043,49700.0
2006-10-11 09:30:00,50.7,50.99,50.6,50.86,33300.0,40.7641,40.9972,40.6837,40.8927,33300.0
2006-10-11 09:40:00,50.88,51.33,50.88,51.28,36700.0,40.9088,41.2706,40.9088,41.2304,36700.0
2006-10-11 09:50:00,51.3,51.31,51.1,51.16,123300.0,41.2465,41.2545,41.0857,41.1339,123300.0
2006-10-11 10:00:00,51.13,51.24,51.13,51.21,14700.0,41.1098,41.1982,41.1098,41.1741,14700.0
2006-10-11 10:10:00,51.2,51.41,51.19,51.34,25800.0,41.1661,41.3349,41.158,41.2786,25800.0
2006-10-11 10:20:00,51.35,51.4,51.18,51.28,35900.0,41.2867,41.3269,41.15,41.2304,35900.0
2006-10-11 10:30:00,51.3,51.4,51.23,51.31,66900.0,41.2465,41.3269,41.1902,41.2545,66900.0
2006-10-11 10:40:00,51.32,51.4,51.2,51.35,45000.0,41.2626,41.3269,41.1661,41.2867,45000.0
2006-10-11 10:50:00,51.35,51.4,51.3,51.3,23400.0,41.2867,41.3269,41.2465,41.2465,23400.0
2006-10-11 11:00:00,51.28,51.32,51.24,51.24,11700.0,41.2304,41.2626,41.1982,41.1982,11700.0
2006-10-11 11:10:00,51.25,51.26,51.13,51.2,16200.0,41.2063,41.2143,41.1098,41.1661,16200.0
2006-10-11 11:20:00,51.18,51.25,51.13,51.15,16500.0,41.15,41.2063,41.1098,41.1259,16500.0
2006-10-11 11:30:00,51.14,51.3,51.12,51.23,63800.0,41.1178,41.2465,41.1018,41.1902,63800.0
2006-10-11 11:40:00,51.28,51.33,51.24,51.29,8400.0,41.2304,41.2706,41.1982,41.2384,8400.0
2006-10-11 11:50:00,51.29,51.31,51.24,51.28,9000.0,41.2384,41.2545,41.1982,41.2304,9000.0
2006-10-11 12:00:00,51.25,51.3,51.17,51.17,11200.0,41.2063,41.2465,41.142,41.142,11200.0
2006-10-11 12:10:00,51.17,51.24,51.15,51.15,8600.0,41.142,41.1982,41.1259,41.1259,8600.0
2006-10-11 12:20:00,51.15,51.18,51.08,51.1,15800.0,41.1259,41.15,41.0696,41.0857,15800.0
2006-10-11 12:30:00,51.07,51.16,51.02,51.05,26500.0,41.0616,41.1339,41.0214,41.0455,26500.0
2006-10-11 12:40:00,51.05,51.13,51.01,51.05,15500.0,41.0455,41.1098,41.0133,41.0455,15500.0
2006-10-11 12:50:00,51.08,51.16,51.08,51.1,10500.0,41.0696,41.1339,41.0696,41.0857,10500.0
2006-10-11 13:00:00,51.14,51.14,51.08,51.08,6400.0,41.1178,41.1178,41.0696,41.0696,6400.0
2006-10-11 13:10:00,51.08,51.14,51.08,51.11,13200.0,41.0696,41.1178,41.0696,41.0937,13200.0
2006-10-11 13:20:00,51.11,51.11,50.95,50.96,31000.0,41.0937,41.0937,40.9651,40.9731,31000.0
2006-10-11 13:30:00,50.97,50.97,50.9,50.91,11300.0,40.9812,40.9812,40.9249,40.9329,11300.0
2006-10-11 13:40:00,50.91,50.96,50.88,50.93,31400.0,40.9329,40.9731,40.9088,40.949,31400.0
2006-10-11 13:50:00,50.95,50.95,50.83,50.87,17900.0,40.9651,40.9651,40.8686,40.9007,17900.0
2006-10-11 14:00:00,50.87,50.88,50.76,50.83,25200.0,40.9007,40.9088,40.8123,40.8686,25200.0
2006-10-11 14:10:00,50.82,50.83,50.58,50.58,58500.0,40.8605,40.8686,40.6676,40.6676,58500.0
2006-10-11 14:20:00,50.62,50.66,50.52,50.63,19600.0,40.6997,40.7319,40.6193,40.7078,19600.0
2006-10-11 14:30:00,50.63,50.64,50.54,50.58,22800.0,40.7078,40.7158,40.6354,40.6676,22800.0
2006-10-11 14:40:00,50.6,50.6,50.53,50.57,14600.0,40.6837,40.6837,40.6274,40.6595,14600.0
2006-10-11 14:50:00,50.58,50.68,50.4,50.68,32700.0,40.6676,40.748,40.5229,40.748,32700.0
2006-10-11 15:00:00,50.65,50.71,50.56,50.71,21100.0,40.7239,40.7721,40.6515,40.7721,21100.0
2006-10-11 15:10:00,50.69,50.83,50.69,50.8,22600.0,40.756,40.8686,40.756,40.8445,22600.0
2006-10-11 15:20:00,50.79,50.84,50.76,50.76,16100.0,40.8364,40.8766,40.8123,40.8123,16100.0
2006-10-11 15:30:00,50.78,50.94,50.78,50.88,24500.0,40.8284,40.957,40.8284,40.9088,24500.0
2006-10-11 15:40:00,50.83,50.85,50.71,50.76,24000.0,40.8686,40.8847,40.7721,40.8123,24000.0
2006-10-11 15:50:00,50.75,50.78,50.69,50.71,57200.0,40.8043,40.8284,40.756,40.7721,57200.0
2006-10-12 09:30:00,50.9,50.97,50.76,50.95,21100.0,40.9249,40.9812,40.8123,40.9651,21100.0
2006-10-12 09:40:00,50.94,51.14,50.78,51.12,24600.0,40.957,41.1178,40.8284,41.1018,24600.0
2006-10-12 09:50:00,51.11,51.3,51.09,51.29,36900.0,41.0937,41.2465,41.0776,41.2384,36900.0
2006-10-12 10:00:00,51.29,51.31,51.13,51.14,18700.0,41.2384,41.2545,41.1098,41.1178,18700.0
2006-10-12 10:10:00,51.15,51.32,51.15,51.31,13300.0,41.1259,41.2626,41.1259,41.2545,13300.0
2006-10-12 10:20:00,51.32,51.38,51.32,51.34,15100.0,41.2626,41.3108,41.2626,41.2786,15100.0
2006-10-12 10:30:00,51.34,51.34,51.18,51.21,17800.0,41.2786,41.2786,41.15,41.1741,17800.0
2006-10-12 10:40:00,51.21,51.29,51.17,51.26,16400.0,41.1741,41.2384,41.142,41.2143,16400.0
2006-10-12 10:50:00,51.26,51.27,51.13,51.18,15400.0,41.2143,41.2224,41.1098,41.15,15400.0
2006-10-12 11:00:00,51.17,51.17,51.12,51.15,7400.0,41.142,41.142,41.1018,41.1259,7400.0
2006-10-12 11:10:00,51.15,51.22,51.14,51.18,11600.0,41.1259,41.1822,41.1178,41.15,11600.0
2006-10-12 11:20:00,51.19,51.2,51.13,51.17,13500.0,41.158,41.1661,41.1098,41.142,13500.0
2006-10-12 11:30:00,51.17,51.17,51.08,51.09,8800.0,41.142,41.142,41.0696,41.0776,8800.0
2006-10-12 11:40:00,51.08,51.09,51.0,51.0,15200.0,41.0696,41.0776,41.0053,41.0053,15200.0
2006-10-12 11:50:00,51.02,51.12,51.02,51.08,8900.0,41.0214,41.1018,41.0214,41.0696,8900.0
2006-10-12 12:00:00,51.06,51.12,51.02,51.08,10000.0,41.0535,41.1018,41.0214,41.0696,10000.0
2006-10-12 12:10:00,51.04,51.14,51.04,51.1,16500.0,41.0374,41.1178,41.0374,41.0857,16500.0
2006-10-12 12:20:00,51.1,51.13,51.04,51.13,21900.0,41.0857,41.1098,41.0374,41.1098,21900.0
2006-10-12 12:30:00,51.12,51.13,50.96,50.97,17300.0,41.1018,41.1098,40.9731,40.9812,17300.0
2006-10-12 12:40:00,50.99,51.05,50.97,50.97,5900.0,40.9972,41.0455,40.9812,40.9812,5900.0
2006-10-12 12:50:00,50.96,50.96,50.89,50.94,10400.0,40.9731,40.9731,40.9168,40.957,10400.0
2006-10-12 13:00:00,50.94,50.95,50.91,50.95,6400.0,40.957,40.9651,40.9329,40.9651,6400.0
2006-10-12 13:10:00,50.93,51.0,50.93,50.99,7600.0,40.949,41.0053,40.949,40.9972,7600.0
2006-10-12 13:20:00,51.0,51.04,50.99,51.0,7200.0,41.0053,41.0374,40.9972,41.0053,7200.0
2006-10-12 13:30:00,51.0,51.03,50.95,51.01,13900.0,41.0053,41.0294,40.9651,41.0133,13900.0
2006-10-12 13:40:00,51.03,51.07,51.02,51.02,13800.0,41.0294,41.0616,41.0214,41.0214,13800.0
2006-10-12 13:50:00,51.01,51.08,51.01,51.05,15700.0,41.0133,41.0696,41.0133,41.0455,15700.0
2006-10-12 14:00:00,51.04,51.13,51.03,51.12,16200.0,41.0374,41.1098,41.0294,41.1018,16200.0
2006-10-12 14:10:00,51.13,51.25,51.13,51.23,44300.0,41.1098,41.2063,41.1098,41.1902,44300.0
2006-10-12 14:20:00,51.23,51.29,51.15,51.24,47400.0,41.1902,41.2384,41.1259,41.1982,47400.0
2006-10-12 14:30:00,51.23,51.29,51.23,51.27,15400.0,41.1902,41.2384,41.1902,41.2224,15400.0
2006-10-12 14:40:00,51.25,51.3,51.23,51.26,38100.0,41.2063,41.2465,41.1902,41.2143,38100.0
2006-10-12 14:50:00,51.26,51.28,51.22,51.28,56800.0,41.2143,41.2304,41.1822,41.2304,56800.0
2006-10-12 15:00:00,51.26,51.28,51.22,51.25,38100.0,41.2143,41.2304,41.1822,41.2063,38100.0
2006-10-12 15:10:00,51.24,51.34,51.19,51.2,23100.0,41.1982,41.2786,41.158,41.1661,23100.0
2006-10-12 15:20:00,51.2,51.35,51.2,51.34,19600.0,41.1661,41.2867,41.1661,41.2786,19600.0
2006-10-12 15:30:00,51.32,51.34,51.11,51.24,61900.0,41.2626,41.2786,41.0937,41.1982,61900.0
2006-10-12 15:40:00,51.24,51.32,51.22,51.32,57900.0,41.1982,41.2626,41.1822,41.2626,57900.0
2006-10-12 15:50:00,51.31,51.4,51.3,51.33,62600.0,41.2545,41.3269,41.2465,41.2706,62600.0
2006-10-13 09:30:00,51.25,51.25,50.72,50.76,44300.0,41.2063,41.2063,40.7801,40.8123,44300.0
2006-10-13 09:40:00,50.76,50.89,50.66,50.83,80700.0,40.8123,40.9168,40.7319,40.8686,80700.0
2006-10-13 09:50:00,50.86,51.13,50.72,51.08,72900.0,40.8927,41.1098,40.7801,41.0696,72900.0
2006-10-13 10:00:00,51.04,51.18,50.87,50.93,12500.0,41.0374,41.15,40.9007,40.949,12500.0
2006-10-13 10:10:00,50.89,50.93,50.81,50.91,11200.0,40.9168,40.949,40.8525,40.9329,11200.0
2006-10-13 10:20:00,50.92,50.92,50.81,50.87,12800.0,40.9409,40.9409,40.8525,40.9007,12800.0
2006-10-13 10:30:00,50.87,50.87,50.81,50.84,25000.0,40.9007,40.9007,40.8525,40.8766,25000.0
2006-10-13 10:40:00,50.84,50.89,50.82,50.85,11900.0,40.8766,40.9168,40.8605,40.8847,11900.0
2006-10-13 10:50:00,50.84,50.94,50.84,50.84,14900.0,40.8766,40.957,40.8766,40.8766,14900.0
2006-10-13 11:00:00,50.83,50.85,50.74,50.77,17700.0,40.8686,40.8847,40.7962,40.8203,17700.0
2006-10-13 11:10:00,50.75,50.76,50.66,50.66,21600.0,40.8043,40.8123,40.7319,40.7319,21600.0
2006-10-13 11:20:00,50.67,50.68,50.6,50.65,16300.0,40.7399,40.748,40.6837,40.7239,16300.0
2006-10-13 11:30:00,50.64,50.65,50.56,50.65,13400.0,40.7158,40.7239,40.6515,40.7239,13400.0
2006-10-13 11:40:00,50.64,50.67,50.59,50.67,18800.0,40.7158,40.7399,40.6756,40.7399,18800.0
2006-10-13 11:50:00,50.71,50.74,50.63,50.67,13000.0,40.7721,40.7962,40.7078,40.7399,13000.0
2006-10-13 12:00:00,50.66,50.67,50.59,50.6,8800.0,40.7319,40.7399,40.6756,40.6837,8800.0
2006-10-13 12:10:00,50.58,50.6,50.58,50.58,15100.0,40.6676,40.6837,40.6676,40.6676,15100.0
2006-10-13 12:20:00,50.58,50.61,50.56,50.6,21300.0,40.6676,40.6917,40.6515,40.6837,21300.0
2006-10-13 12:30:00,50.61,50.78,50.61,50.78,9400.0,40.6917,40.8284,40.6917,40.8284,9400.0
2006-10-13 12:40:00,50.77,50.77,50.73,50.75,9900.0,40.8203,40.8203,40.7882,40.8043,9900.0
2006-10-13 12:50:00,50.75,50.75,50.65,50.68,19600.0,40.8043,40.8043,40.7239,40.748,19600.0
2006-10-13 13:00:00,50.67,50.75,50.67,50.74,50600.0,40.7399,40.8043,40.7399,40.7962,50600.0
2006-10-13 13:10:00,50.73,50.73,50.65,50.67,10700.0,40.7882,40.7882,40.7239,40.7399,10700.0
2006-10-13 13:20:00,50.66,50.76,50.61,50.7,17100.0,40.7319,40.8123,40.6917,40.7641,17100.0
2006-10-13 13:30:00,50.7,50.71,50.62,50.66,15400.0,40.7641,40.7721,40.6997,40.7319,15400.0
2006-10-13 13:40:00,50.67,50.67,50.62,50.64,19400.0,40.7399,40.7399,40.6997,40.7158,19400.0
2006-10-13 13:50:00,50.65,50.65,50.59,50.63,20000.0,40.7239,40.7239,40.6756,40.7078,20000.0
2006-10-13 14:00:00,50.64,50.72,50.64,50.72,41300.0,40.7158,40.7801,40.7158,40.7801,41300.0
2006-10-13 14:10:00,50.69,50.69,50.65,50.65,18100.0,40.756,40.756,40.7239,40.7239,18100.0
2006-10-13 14:20:00,50.65,50.66,50.59,50.6,29600.0,40.7239,40.7319,40.6756,40.6837,29600.0
2006-10-13 14:30:00,50.59,50.63,50.59,50.61,36000.0,40.6756,40.7078,40.6756,40.6917,36000.0
2006-10-13 14:40:00,50.61,50.63,50.6,50.61,24600.0,40.6917,40.7078,40.6837,40.6917,24600.0
2006-10-13 14:50:00,50.61,50.61,50.53,50.55,39900.0,40.6917,40.6917,40.6274,40.6435,39900.0
2006-10-13 15:00:00,50.55,50.58,50.5,50.51,31300.0,40.6435,40.6676,40.6033,40.6113,31300.0
2006-10-13 15:10:00,50.5,50.57,50.49,50.53,29400.0,40.6033,40.6595,40.5952,40.6274,29400.0
2006-10-13 15:20:00,50.51,50.54,50.37,50.37,43800.0,40.6113,40.6354,40.4987,40.4987,43800.0
2006-10-13 15:30:00,50.37,50.45,50.31,50.37,63800.0,40.4987,40.5631,40.4505,40.4987,63800.0
2006-10-13 15:40:00,50.37,50.43,50.31,50.43,61600.0,40.4987,40.547,40.4505,40.547,61600.0
2006-10-13 15:50:00,50.41,50.45,50.41,50.42,62800.0,40.5309,40.5631,40.5309,40.5389,62800.0
2006-10-16 09:30:00,50.25,50.41,50.15,50.18,24800.0,40.4023,40.5309,40.3219,40.346,24800.0
2006-10-16 09:40:00,50.19,50.4,50.13,50.15,20200.0,40.354,40.5229,40.3058,40.3219,20200.0
2006-10-16 09:50:00,50.16,50.36,50.16,50.22,22400.0,40.3299,40.4907,40.3299,40.3781,22400.0
2006-10-16 10:00:00,50.21,50.39,50.21,50.38,42700.0,40.3701,40.5148,40.3701,40.5068,42700.0
2006-10-16 10:10:00,50.4,50.62,50.38,50.61,20700.0,40.5229,40.6997,40.5068,40.6917,20700.0
2006-10-16 10:20:00,50.57,50.7,50.55,50.6,20900.0,40.6595,40.7641,40.6435,40.6837,20900.0
2006-10-16 10:30:00,50.59,50.67,50.45,50.52,22500.0,40.6756,40.7399,40.5631,40.6193,22500.0
2006-10-16 10:40:00,50.53,50.53,50.48,50.48,6000.0,40.6274,40.6274,40.5872,40.5872,6000.0
2006-10-16 10:50:00,50.5,50.51,50.45,50.51,8400.0,40.6033,40.6113,40.5631,40.6113,8400.0
2006-10-16 11:00:00,50.51,50.58,50.49,50.49,11300.0,40.6113,40.6676,40.5952,40.5952,11300.0
2006-10-16 11:10:00,50.5,50.53,50.48,50.53,9900.0,40.6033,40.6274,40.5872,40.6274,9900.0
2006-10-16 11:20:00,50.53,50.57,50.51,50.52,27100.0,40.6274,40.6595,40.6113,40.6193,27100.0
2006-10-16 11:30:00,50.51,50.64,50.51,50.64,18100.0,40.6113,40.7158,40.6113,40.7158,18100.0
2006-10-16 11:40:00,50.62,50.69,50.62,50.69,12700.0,40.6997,40.756,40.6997,40.756,12700.0
2006-10-16 11:50:00,50.68,50.7,50.64,50.7,6800.0,40.748,40.7641,40.7158,40.7641,6800.0
2006-10-16 12:00:00,50.71,50.72,50.61,50.61,11500.0,40.7721,40.7801,40.6917,40.6917,11500.0
2006-10-16 12:10:00,50.61,50.64,50.58,50.58,4900.0,40.6917,40.7158,40.6676,40.6676,4900.0
2006-10-16 12:20:00,50.58,50.59,50.54,50.56,13500.0,40.6676,40.6756,40.6354,40.6515,13500.0
2006-10-16 12:30:00,50.58,50.58,50.51,50.51,8900.0,40.6676,40.6676,40.6113,40.6113,8900.0
2006-10-16 12:40:00,50.53,50.65,50.53,50.65,14900.0,40.6274,40.7239,40.6274,40.7239,14900.0
2006-10-16 12:50:00,50.65,50.71,50.64,50.64,10200.0,40.7239,40.7721,40.7158,40.7158,10200.0
2006-10-16 13:00:00,50.65,50.66,50.57,50.63,7900.0,40.7239,40.7319,40.6595,40.7078,7900.0
2006-10-16 13:10:00,50.63,50.7,50.59,50.7,9100.0,40.7078,40.7641,40.6756,40.7641,9100.0
2006-10-16 13:20:00,50.7,50.76,50.68,50.76,8300.0,40.7641,40.8123,40.748,40.8123,8300.0
2006-10-16 13:30:00,50.76,50.85,50.74,50.84,16900.0,40.8123,40.8847,40.7962,40.8766,16900.0
2006-10-16 13:40:00,50.84,50.85,50.82,50.82,10600.0,40.8766,40.8847,40.8605,40.8605,10600.0
2006-10-16 13:50:00,50.82,50.85,50.71,50.73,9500.0,40.8605,40.8847,40.7721,40.7882,9500.0
2006-10-16 14:00:00,50.71,50.77,50.6,50.64,34900.0,40.7721,40.8203,40.6837,40.7158,34900.0
2006-10-16 14:10:00,50.64,50.66,50.51,50.52,18600.0,40.7158,40.7319,40.6113,40.6193,18600.0
2006-10-16 14:20:00,50.52,50.58,50.51,50.54,17400.0,40.6193,40.6676,40.6113,40.6354,17400.0
2006-10-16 14:30:00,50.55,50.56,50.46,50.49,12000.0,40.6435,40.6515,40.5711,40.5952,12000.0
2006-10-16 14:40:00,50.49,50.52,50.36,50.4,106300.0,40.5952,40.6193,40.4907,40.5229,106300.0
2006-10-16 14:50:00,50.4,50.49,50.33,50.49,104600.0,40.5229,40.5952,40.4666,40.5952,104600.0
2006-10-16 15:00:00,50.48,50.54,50.48,50.5,15100.0,40.5872,40.6354,40.5872,40.6033,15100.0
2006-10-16 15:10:00,50.49,50.5,50.42,50.45,14800.0,40.5952,40.6033,40.5389,40.5631,14800.0
2006-10-16 15:20:00,50.45,50.45,50.35,50.37,18700.0,40.5631,40.5631,40.4827,40.4987,18700.0
2006-10-16 15:30:00,50.37,50.38,50.27,50.38,44300.0,40.4987,40.5068,40.4183,40.5068,44300.0
2006-10-16 15:40:00,50.38,50.43,50.35,50.39,23800.0,40.5068,40.547,40.4827,40.5148,23800.0
2006-10-16 15:50:00,50.41,50.41,50.29,50.3,85700.0,40.5309,40.5309,40.4344,40.4425,85700.0
2006-10-17 09:30:00,50.22,50.25,50.01,50.03,62300.0,40.3781,40.4023,40.2093,40.2254,62300.0
2006-10-17 09:40:00,50.0,50.01,49.72,49.72,47900.0,40.2012,40.2093,39.9761,39.9761,47900.0
2006-10-17 09:50:00,49.72,49.87,49.62,49.76,20700.0,39.9761,40.0967,39.8957,40.0083,20700.0
2006-10-17 10:00:00,49.79,50.01,49.77,49.93,31000.0,40.0324,40.2093,40.0163,40.145,31000.0
2006-10-17 10:10:00,49.91,50.0,49.73,49.77,56900.0,40.1289,40.2012,39.9842,40.0163,56900.0
2006-10-17 10:20:00,49.79,49.85,49.72,49.77,25300.0,40.0324,40.0806,39.9761,40.0163,25300.0
2006-10-17 10:30:00,49.76,49.8,49.66,49.7,23700.0,40.0083,40.0404,39.9279,39.96,23700.0
2006-10-17 10:40:00,49.7,49.73,49.6,49.6,24000.0,39.96,39.9842,39.8796,39.8796,24000.0
2006-10-17 10:50:00,49.6,49.86,49.59,49.82,28400.0,39.8796,40.0887,39.8716,40.0565,28400.0
2006-10-17 11:00:00,49.83,49.89,49.76,49.85,30200.0,40.0646,40.1128,40.0083,40.0806,30200.0
2006-10-17 11:10:00,49.86,49.86,49.71,49.73,29600.0,40.0887,40.0887,39.9681,39.9842,29600.0
2006-10-17 11:20:00,49.72,49.73,49.63,49.65,16900.0,39.9761,39.9842,39.9038,39.9198,16900.0
2006-10-17 11:30:00,49.65,49.87,49.65,49.78,36300.0,39.9198,40.0967,39.9198,40.0244,36300.0
2006-10-17 11:40:00,49.8,49.83,49.69,49.74,31900.0,40.0404,40.0646,39.952,39.9922,31900.0
2006-10-17 11:50:00,49.73,49.79,49.6,49.64,22200.0,39.9842,40.0324,39.8796,39.9118,22200.0
2006-10-17 12:00:00,49.63,49.72,49.62,49.68,22600.0,39.9038,39.9761,39.8957,39.944,22600.0
2006-10-17 12:10:00,49.7,49.77,49.68,49.72,20300.0,39.96,40.0163,39.944,39.9761,20300.0
2006-10-17 12:20:00,49.74,49.77,49.63,49.66,81600.0,39.9922,40.0163,39.9038,39.9279,81600.0
2006-10-17 12:30:00,49.66,49.68,49.61,49.66,22400.0,39.9279,39.944,39.8877,39.9279,22400.0
2006-10-17 12:40:00,49.66,49.87,49.66,49.84,20900.0,39.9279,40.0967,39.9279,40.0726,20900.0
2006-10-17 12:50:00,49.83,49.87,49.77,49.82,7600.0,40.0646,40.0967,40.0163,40.0565,7600.0
2006-10-17 13:00:00,49.81,49.81,49.66,49.67,68200.0,40.0485,40.0485,39.9279,39.9359,68200.0
2006-10-17 13:10:00,49.68,49.76,49.65,49.75,13100.0,39.944,40.0083,39.9198,40.0002,13100.0
2006-10-17 13:20:00,49.75,49.81,49.7,49.77,11700.0,40.0002,40.0485,39.96,40.0163,11700.0
2006-10-17 13:30:00,49.76,49.83,49.7,49.71,11100.0,40.0083,40.0646,39.96,39.9681,11100.0
2006-10-17 13:40:00,49.71,49.73,49.55,49.58,38000.0,39.9681,39.9842,39.8394,39.8636,38000.0
2006-10-17 13:50:00,49.58,49.63,49.55,49.61,20400.0,39.8636,39.9038,39.8394,39.8877,20400.0
2006-10-17 14:00:00,49.6,49.6,49.55,49.59,21700.0,39.8796,39.8796,39.8394,39.8716,21700.0
2006-10-17 14:10:00,49.6,49.7,49.59,49.63,45500.0,39.8796,39.96,39.8716,39.9038,45500.0
2006-10-17 14:20:00,49.64,49.64,49.51,49.53,29800.0,39.9118,39.9118,39.8073,39.8234,29800.0
2006-10-17 14:30:00,49.53,49.61,49.51,49.58,45800.0,39.8234,39.8877,39.8073,39.8636,45800.0
2006-10-17 14:40:00,49.61,49.61,49.56,49.59,44700.0,39.8877,39.8877,39.8475,39.8716,44700.0
2006-10-17 14:50:00,49.58,49.6,49.55,49.58,62000.0,39.8636,39.8796,39.8394,39.8636,62000.0
2006-10-17 15:00:00,49.58,49.64,49.58,49.61,110500.0,39.8636,39.9118,39.8636,39.8877,110500.0
2006-10-17 15:10:00,49.61,49.65,49.54,49.61,62400.0,39.8877,39.9198,39.8314,39.8877,62400.0
2006-10-17 15:20:00,49.63,49.86,49.0,49.75,195800.0,39.9038,40.0887,39.3972,40.0002,195800.0
2006-10-17 15:30:00,49.74,49.79,49.6,49.79,110400.0,39.9922,40.0324,39.8796,40.0324,110400.0
2006-10-17 15:40:00,49.79,49.89,49.78,49.81,78000.0,40.0324,40.1128,40.0244,40.0485,78000.0
2006-10-17 15:50:00,49.8,49.84,49.68,49.8,91400.0,40.0404,40.0726,39.944,40.0404,91400.0
2006-10-18 09:30:00,51.25,52.3,51.2,52.3,241100.0,41.2063,42.0505,41.1661,42.0505,241100.0
2006-10-18 09:40:00,52.25,52.4,52.06,52.08,241100.0,42.0103,42.1309,41.8575,41.8736,241100.0
2006-10-18 09:50:00,52.09,52.5,52.08,52.22,165500.0,41.8817,42.2113,41.8736,41.9862,165500.0
2006-10-18 10:00:00,52.25,52.4,52.12,52.24,225100.0,42.0103,42.1309,41.9058,42.0023,225100.0
2006-10-18 10:10:00,52.19,52.34,51.55,51.56,232400.0,41.9621,42.0827,41.4475,41.4555,232400.0
2006-10-18 10:20:00,51.57,52.12,51.54,51.95,134700.0,41.4636,41.9058,41.4394,41.7691,134700.0
2006-10-18 10:30:00,51.95,52.05,51.88,51.95,85700.0,41.7691,41.8495,41.7128,41.7691,85700.0
2006-10-18 10:40:00,51.94,51.95,51.69,51.84,119000.0,41.7611,41.7691,41.56,41.6807,119000.0
2006-10-18 10:50:00,51.84,52.15,51.84,52.13,80400.0,41.6807,41.9299,41.6807,41.9138,80400.0
2006-10-18 11:00:00,52.12,52.2,52.11,52.16,91500.0,41.9058,41.9701,41.8977,41.9379,91500.0
2006-10-18 11:10:00,52.18,52.81,52.15,52.45,90400.0,41.954,42.4606,41.9299,42.1711,90400.0
2006-10-18 11:20:00,52.42,52.62,52.39,52.58,165700.0,42.147,42.3078,42.1229,42.2756,165700.0
2006-10-18 11:30:00,52.58,52.83,52.45,52.59,100500.0,42.2756,42.4766,42.1711,42.2837,100500.0
2006-10-18 11:40:00,52.6,52.71,52.54,52.62,91400.0,42.2917,42.3802,42.2435,42.3078,91400.0
2006-10-18 11:50:00,52.6,52.6,52.22,52.42,89200.0,42.2917,42.2917,41.9862,42.147,89200.0
2006-10-18 12:00:00,52.45,52.6,52.44,52.6,42200.0,42.1711,42.2917,42.1631,42.2917,42200.0
2006-10-18 12:10:00,52.59,52.59,52.44,52.58,25700.0,42.2837,42.2837,42.1631,42.2756,25700.0
2006-10-18 12:20:00,52.58,52.61,52.48,52.57,28100.0,42.2756,42.2998,42.1952,42.2676,28100.0
2006-10-18 12:30:00,52.57,52.58,52.47,52.48,29200.0,42.2676,42.2756,42.1872,42.1952,29200.0
2006-10-18 12:40:00,52.47,52.54,52.45,52.53,43200.0,42.1872,42.2435,42.1711,42.2354,43200.0
2006-10-18 12:50:00,52.53,52.54,52.45,52.52,56400.0,42.2354,42.2435,42.1711,42.2274,56400.0
2006-10-18 13:00:00,52.54,52.62,52.44,52.56,60200.0,42.2435,42.3078,42.1631,42.2596,60200.0
2006-10-18 13:10:00,52.57,52.6,52.53,52.57,58100.0,42.2676,42.2917,42.2354,42.2676,58100.0
2006-10-18 13:20:00,52.57,52.57,52.28,52.43,37700.0,42.2676,42.2676,42.0344,42.155,37700.0
2006-10-18 13:30:00,52.42,52.46,52.36,52.44,75900.0,42.147,42.1791,42.0987,42.1631,75900.0
2006-10-18 13:40:00,52.44,52.5,52.3,52.37,74900.0,42.1631,42.2113,42.0505,42.1068,74900.0
2006-10-18 13:50:00,52.36,52.49,52.3,52.39,61400.0,42.0987,42.2033,42.0505,42.1229,61400.0
2006-10-18 14:00:00,52.4,52.55,52.39,52.45,96000.0,42.1309,42.2515,42.1229,42.1711,96000.0
2006-10-18 14:10:00,52.45,52.58,52.4,52.56,53800.0,42.1711,42.2756,42.1309,42.2596,53800.0
2006-10-18 14:20:00,52.56,52.77,52.53,52.76,74500.0,42.2596,42.4284,42.2354,42.4204,74500.0
2006-10-18 14:30:00,52.76,52.76,52.59,52.66,79900.0,42.4204,42.4204,42.2837,42.34,79900.0
2006-10-18 14:40:00,52.67,52.8,52.56,52.6,84600.0,42.348,42.4525,42.2596,42.2917,84600.0
2006-10-18 14:50:00,52.59,52.65,52.51,52.51,79700.0,42.2837,42.3319,42.2193,42.2193,79700.0
2006-10-18 15:00:00,52.51,52.53,52.5,52.52,51500.0,42.2193,42.2354,42.2113,42.2274,51500.0
2006-10-18 15:10:00,52.51,52.66,52.51,52.62,61200.0,42.2193,42.34,42.2193,42.3078,61200.0
2006-10-18 15:20:00,52.62,52.65,52.54,52.55,67100.0,42.3078,42.3319,42.2435,42.2515,67100.0
2006-10-18 15:30:00,52.55,52.65,52.54,52.63,69700.0,42.2515,42.3319,42.2435,42.3158,69700.0
2006-10-18 15:40:00,52.64,52.66,52.53,52.59,104500.0,42.3239,42.34,42.2354,42.2837,104500.0
2006-10-18 15:50:00,52.59,52.85,52.56,52.72,121800.0,42.2837,42.4927,42.2596,42.3882,121800.0
2006-10-19 09:30:00,52.38,52.9,52.37,52.78,97400.0,42.1148,42.5329,42.1068,42.4364,97400.0
2006-10-19 09:40:00,52.79,52.81,52.22,52.61,124600.0,42.4445,42.4606,41.9862,42.2998,124600.0
2006-10-19 09:50:00,52.59,52.67,52.51,52.62,41400.0,42.2837,42.348,42.2193,42.3078,41400.0
2006-10-19 10:00:00,52.6,52.7,52.57,52.64,39300.0,42.2917,42.3721,42.2676,42.3239,39300.0
2006-10-19 10:10:00,52.65,52.65,52.53,52.61,45000.0,42.3319,42.3319,42.2354,42.2998,45000.0
2006-10-19 10:20:00,52.62,52.62,52.45,52.48,41900.0,42.3078,42.3078,42.1711,42.1952,41900.0
2006-10-19 10:30:00,52.49,52.5,52.31,52.46,49900.0,42.2033,42.2113,42.0585,42.1791,49900.0
2006-10-19 10:40:00,52.45,52.46,52.27,52.3,43000.0,42.1711,42.1791,42.0264,42.0505,43000.0
2006-10-19 10:50:00,52.28,52.31,52.2,52.2,17300.0,42.0344,42.0585,41.9701,41.9701,17300.0
2006-10-19 11:00:00,52.21,52.21,52.07,52.16,101900.0,41.9781,41.9781,41.8656,41.9379,101900.0
2006-10-19 11:10:00,52.15,52.16,52.04,52.09,34400.0,41.9299,41.9379,41.8415,41.8817,34400.0
2006-10-19 11:20:00,52.08,52.14,52.03,52.03,23400.0,41.8736,41.9219,41.8334,41.8334,23400.0
2006-10-19 11:30:00,52.04,52.09,52.0,52.09,24300.0,41.8415,41.8817,41.8093,41.8817,24300.0
2006-10-19 11:40:00,52.07,52.09,52.02,52.02,18300.0,41.8656,41.8817,41.8254,41.8254,18300.0
2006-10-19 11:50:00,52.03,52.22,52.02,52.19,46200.0,41.8334,41.9862,41.8254,41.9621,46200.0
2006-10-19 12:00:00,52.18,52.2,51.99,52.08,93300.0,41.954,41.9701,41.8013,41.8736,93300.0
2006-10-19 12:10:00,52.07,52.11,52.04,52.06,83100.0,41.8656,41.8977,41.8415,41.8575,83100.0
2006-10-19 12:20:00,52.07,52.12,52.03,52.07,41900.0,41.8656,41.9058,41.8334,41.8656,41900.0
2006-10-19 12:30:00,52.06,52.1,52.03,52.06,16100.0,41.8575,41.8897,41.8334,41.8575,16100.0
2006-10-19 12:40:00,52.06,52.1,52.02,52.02,33400.0,41.8575,41.8897,41.8254,41.8254,33400.0
2006-10-19 12:50:00,52.02,52.05,51.94,52.04,48400.0,41.8254,41.8495,41.7611,41.8415,48400.0
2006-10-19 13:00:00,52.04,52.08,52.03,52.06,12100.0,41.8415,41.8736,41.8334,41.8575,12100.0
2006-10-19 13:10:00,52.06,52.14,52.06,52.11,32400.0,41.8575,41.9219,41.8575,41.8977,32400.0
2006-10-19 13:20:00,52.11,52.5,52.1,52.32,60400.0,41.8977,42.2113,41.8897,42.0666,60400.0
2006-10-19 13:30:00,52.32,52.33,52.22,52.29,55100.0,42.0666,42.0746,41.9862,42.0425,55100.0
2006-10-19 13:40:00,52.29,52.29,52.18,52.24,22800.0,42.0425,42.0425,41.954,42.0023,22800.0
2006-10-19 13:50:00,52.24,52.45,52.23,52.39,42900.0,42.0023,42.1711,41.9942,42.1229,42900.0
2006-10-19 14:00:00,52.37,52.52,52.37,52.47,26800.0,42.1068,42.2274,42.1068,42.1872,26800.0
2006-10-19 14:10:00,52.47,52.47,52.38,52.41,17000.0,42.1872,42.1872,42.1148,42.1389,17000.0
2006-10-19 14:20:00,52.4,52.55,52.36,52.52,19200.0,42.1309,42.2515,42.0987,42.2274,19200.0
2006-10-19 14:30:00,52.52,52.58,52.45,52.48,42700.0,42.2274,42.2756,42.1711,42.1952,42700.0
2006-10-19 14:40:00,52.48,52.52,52.33,52.38,19200.0,42.1952,42.2274,42.0746,42.1148,19200.0
2006-10-19 14:50:00,52.39,52.47,52.38,52.46,10700.0,42.1229,42.1872,42.1148,42.1791,10700.0
2006-10-19 15:00:00,52.45,52.47,52.37,52.43,16800.0,42.1711,42.1872,42.1068,42.155,16800.0
2006-10-19 15:10:00,52.42,52.47,52.4,52.42,21900.0,42.147,42.1872,42.1309,42.147,21900.0
2006-10-19 15:20:00,52.41,52.44,52.41,52.44,29000.0,42.1389,42.1631,42.1389,42.1631,29000.0
2006-10-19 15:30:00,52.42,52.43,52.33,52.41,35500.0,42.147,42.155,42.0746,42.1389,35500.0
2006-10-19 15:40:00,52.41,52.46,52.33,52.42,121400.0,42.1389,42.1791,42.0746,42.147,121400.0
2006-10-19 15:50:00,52.42,52.45,52.37,52.42,52000.0,42.147,42.1711,42.1068,42.147,52000.0
2006-10-20 09:30:00,52.43,52.5,52.06,52.5,291800.0,42.155,42.2113,41.8575,42.2113,291800.0
2006-10-20 09:40:00,52.59,52.85,52.49,52.74,44400.0,42.2837,42.4927,42.2033,42.4043,44400.0
2006-10-20 09:50:00,52.74,52.84,52.7,52.78,105400.0,42.4043,42.4847,42.3721,42.4364,105400.0
2006-10-20 10:00:00,52.77,52.93,52.69,52.89,77300.0,42.4284,42.557,42.3641,42.5249,77300.0
2006-10-20 10:10:00,52.92,52.92,52.8,52.9,28200.0,42.549,42.549,42.4525,42.5329,28200.0
2006-10-20 10:20:00,52.88,52.93,52.73,52.79,44400.0,42.5168,42.557,42.3962,42.4445,44400.0
2006-10-20 10:30:00,52.8,52.84,52.73,52.82,27100.0,42.4525,42.4847,42.3962,42.4686,27100.0
2006-10-20 10:40:00,52.84,52.87,52.77,52.8,17300.0,42.4847,42.5088,42.4284,42.4525,17300.0
2006-10-20 10:50:00,52.78,52.78,52.67,52.75,20100.0,42.4364,42.4364,42.348,42.4123,20100.0
2006-10-20 11:00:00,52.75,52.83,52.75,52.76,18400.0,42.4123,42.4766,42.4123,42.4204,18400.0
2006-10-20 11:10:00,52.76,52.77,52.7,52.73,12800.0,42.4204,42.4284,42.3721,42.3962,12800.0
2006-10-20 11:20:00,52.71,52.72,52.63,52.69,17100.0,42.3802,42.3882,42.3158,42.3641,17100.0
2006-10-20 11:30:00,52.69,52.72,52.67,52.69,13400.0,42.3641,42.3882,42.348,42.3641,13400.0
2006-10-20 11:40:00,52.67,52.79,52.67,52.79,20600.0,42.348,42.4445,42.348,42.4445,20600.0
2006-10-20 11:50:00,52.79,52.87,52.77,52.8,29500.0,42.4445,42.5088,42.4284,42.4525,29500.0
2006-10-20 12:00:00,52.82,52.85,52.8,52.81,26400.0,42.4686,42.4927,42.4525,42.4606,26400.0
2006-10-20 12:10:00,52.8,52.81,52.77,52.8,17200.0,42.4525,42.4606,42.4284,42.4525,17200.0
2006-10-20 12:20:00,52.78,52.87,52.78,52.85,9700.0,42.4364,42.5088,42.4364,42.4927,9700.0
2006-10-20 12:30:00,52.85,52.89,52.8,52.83,15100.0,42.4927,42.5249,42.4525,42.4766,15100.0
2006-10-20 12:40:00,52.8,52.9,52.8,52.88,10900.0,42.4525,42.5329,42.4525,42.5168,10900.0
2006-10-20 12:50:00,52.88,52.92,52.88,52.92,49100.0,42.5168,42.549,42.5168,42.549,49100.0
2006-10-20 13:00:00,52.9,52.92,52.89,52.91,9500.0,42.5329,42.549,42.5249,42.541,9500.0
2006-10-20 13:10:00,52.91,52.92,52.89,52.89,8800.0,42.541,42.549,42.5249,42.5249,8800.0
2006-10-20 13:20:00,52.9,52.93,52.9,52.9,6500.0,42.5329,42.557,42.5329,42.5329,6500.0
2006-10-20 13:30:00,52.9,52.92,52.89,52.91,11400.0,42.5329,42.549,42.5249,42.541,11400.0
2006-10-20 13:40:00,52.9,52.9,52.77,52.78,17700.0,42.5329,42.5329,42.4284,42.4364,17700.0
2006-10-20 13:50:00,52.78,52.81,52.61,52.62,60200.0,42.4364,42.4606,42.2998,42.3078,60200.0
2006-10-20 14:00:00,52.62,52.68,52.58,52.66,35700.0,42.3078,42.356,42.2756,42.34,35700.0
2006-10-20 14:10:00,52.66,52.72,52.66,52.7,18400.0,42.34,42.3882,42.34,42.3721,18400.0
2006-10-20 14:20:00,52.71,52.8,52.7,52.77,16000.0,42.3802,42.4525,42.3721,42.4284,16000.0
2006-10-20 14:30:00,52.77,52.78,52.73,52.74,18600.0,42.4284,42.4364,42.3962,42.4043,18600.0
2006-10-20 14:40:00,52.74,52.75,52.71,52.74,28400.0,42.4043,42.4123,42.3802,42.4043,28400.0
2006-10-20 14:50:00,52.72,52.74,52.7,52.7,11600.0,42.3882,42.4043,42.3721,42.3721,11600.0
2006-10-20 15:00:00,52.7,52.83,52.7,52.8,25200.0,42.3721,42.4766,42.3721,42.4525,25200.0
2006-10-20 15:10:00,52.8,52.81,52.75,52.77,20800.0,42.4525,42.4606,42.4123,42.4284,20800.0
2006-10-20 15:20:00,52.77,52.83,52.75,52.76,22200.0,42.4284,42.4766,42.4123,42.4204,22200.0
2006-10-20 15:30:00,52.75,52.78,52.72,52.76,47600.0,42.4123,42.4364,42.3882,42.4204,47600.0
2006-10-20 15:40:00,52.77,52.82,52.75,52.78,57700.0,42.4284,42.4686,42.4123,42.4364,57700.0
2006-10-20 15:50:00,52.8,52.8,52.73,52.76,46200.0,42.4525,42.4525,42.3962,42.4204,46200.0
2006-10-23 09:30:00,52.45,52.64,52.2,52.63,68500.0,42.1711,42.3239,41.9701,42.3158,68500.0
2006-10-23 09:40:00,52.65,52.69,52.59,52.68,55200.0,42.3319,42.3641,42.2837,42.356,55200.0
2006-10-23 09:50:00,52.68,52.84,52.64,52.8,58900.0,42.356,42.4847,42.3239,42.4525,58900.0
2006-10-23 10:00:00,52.82,52.94,52.7,52.9,54800.0,42.4686,42.5651,42.3721,42.5329,54800.0
2006-10-23 10:10:00,52.9,52.91,52.82,52.85,76500.0,42.5329,42.541,42.4686,42.4927,76500.0
2006-10-23 10:20:00,52.85,53.0,52.84,52.96,27100.0,42.4927,42.6133,42.4847,42.5812,27100.0
2006-10-23 10:30:00,52.97,53.13,52.97,53.11,116400.0,42.5892,42.7178,42.5892,42.7018,116400.0
2006-10-23 10:40:00,53.1,53.23,53.07,53.17,42900.0,42.6937,42.7982,42.6696,42.75,42900.0
2006-10-23 10:50:00,53.19,53.27,53.11,53.19,32900.0,42.7661,42.8304,42.7018,42.7661,32900.0
2006-10-23 11:00:00,53.21,53.38,53.19,53.37,26200.0,42.7822,42.9189,42.7661,42.9108,26200.0
2006-10-23 11:10:00,53.39,53.67,53.39,53.63,72400.0,42.9269,43.152,42.9269,43.1199,72400.0
2006-10-23 11:20:00,53.63,53.67,53.49,53.62,55500.0,43.1199,43.152,43.0073,43.1118,55500.0
2006-10-23 11:30:00,53.62,53.67,53.54,53.54,17300.0,43.1118,43.152,43.0475,43.0475,17300.0
2006-10-23 11:40:00,53.54,53.61,53.53,53.57,52500.0,43.0475,43.1038,43.0395,43.0716,52500.0
2006-10-23 11:50:00,53.57,53.64,53.53,53.63,85900.0,43.0716,43.1279,43.0395,43.1199,85900.0
2006-10-23 12:00:00,53.65,53.78,53.61,53.78,49500.0,43.1359,43.2405,43.1038,43.2405,49500.0
2006-10-23 12:10:00,53.85,53.94,53.76,53.76,83000.0,43.2967,43.3691,43.2244,43.2244,83000.0
2006-10-23 12:20:00,53.78,54.0,53.75,54.0,135900.0,43.2405,43.4173,43.2163,43.4173,135900.0
2006-10-23 12:30:00,53.99,53.99,53.78,53.85,113400.0,43.4093,43.4093,43.2405,43.2967,113400.0
2006-10-23 12:40:00,53.86,53.86,53.77,53.78,38300.0,43.3048,43.3048,43.2324,43.2405,38300.0
2006-10-23 12:50:00,53.8,53.87,53.77,53.85,70900.0,43.2565,43.3128,43.2324,43.2967,70900.0
2006-10-23 13:00:00,53.85,53.87,53.7,53.7,30300.0,43.2967,43.3128,43.1761,43.1761,30300.0
2006-10-23 13:10:00,53.69,53.7,53.62,53.67,19500.0,43.1681,43.1761,43.1118,43.152,19500.0
2006-10-23 13:20:00,53.69,53.69,53.5,53.51,37300.0,43.1681,43.1681,43.0153,43.0234,37300.0
2006-10-23 13:30:00,53.52,53.68,53.52,53.55,42700.0,43.0314,43.1601,43.0314,43.0555,42700.0
2006-10-23 13:40:00,53.55,53.57,53.48,53.5,33900.0,43.0555,43.0716,42.9993,43.0153,33900.0
2006-10-23 13:50:00,53.5,53.51,53.45,53.48,38100.0,43.0153,43.0234,42.9751,42.9993,38100.0
2006-10-23 14:00:00,53.49,53.53,53.43,53.5,34900.0,43.0073,43.0395,42.9591,43.0153,34900.0
2006-10-23 14:10:00,53.49,53.6,53.43,53.49,55500.0,43.0073,43.0957,42.9591,43.0073,55500.0
2006-10-23 14:20:00,53.49,53.49,53.41,53.44,27900.0,43.0073,43.0073,42.943,42.9671,27900.0
2006-10-23 14:30:00,53.43,53.59,53.41,53.55,66700.0,42.9591,43.0877,42.943,43.0555,66700.0
2006-10-23 14:40:00,53.54,53.55,53.37,53.47,54100.0,43.0475,43.0555,42.9108,42.9912,54100.0
2006-10-23 14:50:00,53.48,53.73,53.48,53.61,117300.0,42.9993,43.2003,42.9993,43.1038,117300.0
2006-10-23 15:00:00,53.61,53.73,53.61,53.73,40600.0,43.1038,43.2003,43.1038,43.2003,40600.0
2006-10-23 15:10:00,53.72,53.8,53.7,53.74,47100.0,43.1922,43.2565,43.1761,43.2083,47100.0
2006-10-23 15:20:00,53.72,53.85,53.54,53.63,51900.0,43.1922,43.2967,43.0475,43.1199,51900.0
2006-10-23 15:30:00,53.62,53.69,53.58,53.67,57700.0,43.1118,43.1681,43.0797,43.152,57700.0
2006-10-23 15:40:00,53.67,53.71,53.63,53.69,94300.0,43.152,43.1842,43.1199,43.1681,94300.0
2006-10-23 15:50:00,53.7,53.73,53.64,53.68,72400.0,43.1761,43.2003,43.1279,43.1601,72400.0
2006-10-24 09:30:00,53.78,53.88,53.6,53.86,54300.0,43.2405,43.3209,43.0957,43.3048,54300.0
2006-10-24 09:40:00,53.87,54.1,53.82,54.1,89000.0,43.3128,43.4977,43.2726,43.4977,89000.0
2006-10-24 09:50:00,54.08,54.35,54.01,54.25,110400.0,43.4817,43.6988,43.4254,43.6184,110400.0
2006-10-24 10:00:00,54.25,54.25,54.07,54.07,35900.0,43.6184,43.6184,43.4736,43.4736,35900.0
2006-10-24 10:10:00,54.09,54.17,53.95,53.95,79900.0,43.4897,43.554,43.3771,43.3771,79900.0
2006-10-24 10:20:00,53.95,53.95,53.75,53.83,46200.0,43.3771,43.3771,43.2163,43.2807,46200.0
2006-10-24 10:30:00,53.84,53.84,53.64,53.69,59800.0,43.2887,43.2887,43.1279,43.1681,59800.0
2006-10-24 10:40:00,53.67,53.67,53.55,53.61,44200.0,43.152,43.152,43.0555,43.1038,44200.0
2006-10-24 10:50:00,53.62,53.64,53.54,53.56,53000.0,43.1118,43.1279,43.0475,43.0636,53000.0
2006-10-24 11:00:00,53.55,53.69,53.51,53.66,59300.0,43.0555,43.1681,43.0234,43.144,59300.0
2006-10-24 11:10:00,53.66,53.66,53.54,53.58,32900.0,43.144,43.144,43.0475,43.0797,32900.0
2006-10-24 11:20:00,53.59,53.7,53.55,53.65,30800.0,43.0877,43.1761,43.0555,43.1359,30800.0
2006-10-24 11:30:00,53.66,53.8,53.62,53.78,32400.0,43.144,43.2565,43.1118,43.2405,32400.0
2006-10-24 11:40:00,53.81,53.82,53.73,53.79,20300.0,43.2646,43.2726,43.2003,43.2485,20300.0
2006-10-24 11:50:00,53.8,53.93,53.79,53.79,42900.0,43.2565,43.3611,43.2485,43.2485,42900.0
2006-10-24 12:00:00,53.8,53.82,53.7,53.75,19900.0,43.2565,43.2726,43.1761,43.2163,19900.0
2006-10-24 12:10:00,53.73,53.79,53.68,53.78,22300.0,43.2003,43.2485,43.1601,43.2405,22300.0
2006-10-24 12:20:00,53.77,53.77,53.55,53.58,26600.0,43.2324,43.2324,43.0555,43.0797,26600.0
2006-10-24 12:30:00,53.56,53.56,53.43,53.49,20400.0,43.0636,43.0636,42.9591,43.0073,20400.0
2006-10-24 12:40:00,53.5,53.52,53.46,53.47,23700.0,43.0153,43.0314,42.9832,42.9912,23700.0
2006-10-24 12:50:00,53.45,53.51,53.4,53.42,28700.0,42.9751,43.0234,42.9349,42.951,28700.0
2006-10-24 13:00:00,53.41,53.46,53.17,53.42,57700.0,42.943,42.9832,42.75,42.951,57700.0
2006-10-24 13:10:00,53.43,53.49,53.42,53.43,11600.0,42.9591,43.0073,42.951,42.9591,11600.0
2006-10-24 13:20:00,53.43,53.46,53.4,53.41,11300.0,42.9591,42.9832,42.9349,42.943,11300.0
2006-10-24 13:30:00,53.41,53.44,53.4,53.41,34500.0,42.943,42.9671,42.9349,42.943,34500.0
2006-10-24 13:40:00,53.41,53.43,53.4,53.41,28900.0,42.943,42.9591,42.9349,42.943,28900.0
2006-10-24 13:50:00,53.41,53.49,53.41,53.48,23500.0,42.943,43.0073,42.943,42.9993,23500.0
2006-10-24 14:00:00,53.48,53.53,53.44,53.47,27800.0,42.9993,43.0395,42.9671,42.9912,27800.0
2006-10-24 14:10:00,53.47,53.49,53.42,53.46,11100.0,42.9912,43.0073,42.951,42.9832,11100.0
2006-10-24 14:20:00,53.46,53.6,53.45,53.58,17300.0,42.9832,43.0957,42.9751,43.0797,17300.0
2006-10-24 14:30:00,53.57,53.68,53.56,53.65,34900.0,43.0716,43.1601,43.0636,43.1359,34900.0
2006-10-24 14:40:00,53.65,53.68,53.6,53.62,22300.0,43.1359,43.1601,43.0957,43.1118,22300.0
2006-10-24 14:50:00,53.61,53.68,53.58,53.64,38000.0,43.1038,43.1601,43.0797,43.1279,38000.0
2006-10-24 15:00:00,53.64,53.66,53.63,53.65,23300.0,43.1279,43.144,43.1199,43.1359,23300.0
2006-10-24 15:10:00,53.65,53.72,53.65,53.7,19700.0,43.1359,43.1922,43.1359,43.1761,19700.0
2006-10-24 15:20:00,53.72,53.79,53.72,53.77,37700.0,43.1922,43.2485,43.1922,43.2324,37700.0
2006-10-24 15:30:00,53.77,53.83,53.73,53.79,49500.0,43.2324,43.2807,43.2003,43.2485,49500.0
2006-10-24 15:40:00,53.8,53.87,53.79,53.86,53900.0,43.2565,43.3128,43.2485,43.3048,53900.0
2006-10-24 15:50:00,53.87,53.93,53.87,53.91,73400.0,43.3128,43.3611,43.3128,43.345,73400.0
2006-10-25 09:30:00,53.92,54.1,53.82,53.85,48900.0,43.353,43.4977,43.2726,43.2967,48900.0
2006-10-25 09:40:00,53.82,53.88,53.5,53.53,37000.0,43.2726,43.3209,43.0153,43.0395,37000.0
2006-10-25 09:50:00,53.53,53.62,53.43,53.5,58800.0,43.0395,43.1118,42.9591,43.0153,58800.0
2006-10-25 10:00:00,53.48,53.6,53.4,53.6,16100.0,42.9993,43.0957,42.9349,43.0957,16100.0
2006-10-25 10:10:00,53.62,53.75,53.57,53.62,50600.0,43.1118,43.2163,43.0716,43.1118,50600.0
2006-10-25 10:20:00,53.65,53.75,53.6,53.72,13000.0,43.1359,43.2163,43.0957,43.1922,13000.0
2006-10-25 10:30:00,53.71,53.73,53.56,53.56,21800.0,43.1842,43.2003,43.0636,43.0636,21800.0
2006-10-25 10:40:00,53.57,53.57,53.4,53.42,37400.0,43.0716,43.0716,42.9349,42.951,37400.0
2006-10-25 10:50:00,53.4,53.45,53.39,53.45,15000.0,42.9349,42.9751,42.9269,42.9751,15000.0
2006-10-25 11:00:00,53.46,53.57,53.45,53.57,54200.0,42.9832,43.0716,42.9751,43.0716,54200.0
2006-10-25 11:10:00,53.57,53.59,53.53,53.59,9700.0,43.0716,43.0877,43.0395,43.0877,9700.0
2006-10-25 11:20:00,53.59,53.6,53.53,53.59,19200.0,43.0877,43.0957,43.0395,43.0877,19200.0
2006-10-25 11:30:00,53.61,53.61,53.54,53.56,12500.0,43.1038,43.1038,43.0475,43.0636,12500.0
2006-10-25 11:40:00,53.56,53.71,53.53,53.69,23700.0,43.0636,43.1842,43.0395,43.1681,23700.0
2006-10-25 11:50:00,53.69,53.74,53.67,53.71,22800.0,43.1681,43.2083,43.152,43.1842,22800.0
2006-10-25 12:00:00,53.71,53.74,53.68,53.72,20300.0,43.1842,43.2083,43.1601,43.1922,20300.0
2006-10-25 12:10:00,53.72,53.73,53.68,53.68,17700.0,43.1922,43.2003,43.1601,43.1601,17700.0
2006-10-25 12:20:00,53.68,53.68,53.59,53.59,19100.0,43.1601,43.1601,43.0877,43.0877,19100.0
2006-10-25 12:30:00,53.59,53.59,53.53,53.56,15100.0,43.0877,43.0877,43.0395,43.0636,15100.0
2006-10-25 12:40:00,53.57,53.7,53.37,53.38,39700.0,43.0716,43.1761,42.9108,42.9189,39700.0
2006-10-25 12:50:00,53.36,53.45,53.36,53.44,13900.0,42.9028,42.9751,42.9028,42.9671,13900.0
2006-10-25 13:00:00,53.43,53.48,53.42,53.45,9500.0,42.9591,42.9993,42.951,42.9751,9500.0
2006-10-25 13:10:00,53.45,53.49,53.44,53.46,7300.0,42.9751,43.0073,42.9671,42.9832,7300.0
2006-10-25 13:20:00,53.47,53.48,53.44,53.48,10000.0,42.9912,42.9993,42.9671,42.9993,10000.0
2006-10-25 13:30:00,53.47,53.52,53.47,53.52,16000.0,42.9912,43.0314,42.9912,43.0314,16000.0
2006-10-25 13:40:00,53.51,53.6,53.5,53.52,79300.0,43.0234,43.0957,43.0153,43.0314,79300.0
2006-10-25 13:50:00,53.53,53.53,53.48,53.52,55000.0,43.0395,43.0395,42.9993,43.0314,55000.0
2006-10-25 14:00:00,53.53,53.55,53.5,53.5,20200.0,43.0395,43.0555,43.0153,43.0153,20200.0
2006-10-25 14:10:00,53.51,53.58,53.43,53.54,54800.0,43.0234,43.0797,42.9591,43.0475,54800.0
2006-10-25 14:20:00,53.52,53.52,53.36,53.43,48400.0,43.0314,43.0314,42.9028,42.9591,48400.0
2006-10-25 14:30:00,53.41,53.43,53.3,53.31,31700.0,42.943,42.9591,42.8545,42.8626,31700.0
2006-10-25 14:40:00,53.32,53.41,53.25,53.34,65100.0,42.8706,42.943,42.8143,42.8867,65100.0
2006-10-25 14:50:00,53.32,53.42,53.3,53.4,38800.0,42.8706,42.951,42.8545,42.9349,38800.0
2006-10-25 15:00:00,53.4,53.44,53.39,53.41,88200.0,42.9349,42.9671,42.9269,42.943,88200.0
2006-10-25 15:10:00,53.42,53.43,53.38,53.42,84300.0,42.951,42.9591,42.9189,42.951,84300.0
2006-10-25 15:20:00,53.41,53.48,53.39,53.44,21700.0,42.943,42.9993,42.9269,42.9671,21700.0
2006-10-25 15:30:00,53.45,53.5,53.42,53.49,65200.0,42.9751,43.0153,42.951,43.0073,65200.0
2006-10-25 15:40:00,53.48,53.57,53.46,53.52,88000.0,42.9993,43.0716,42.9832,43.0314,88000.0
2006-10-25 15:50:00,53.51,53.72,53.49,53.65,113500.0,43.0234,43.1922,43.0073,43.1359,113500.0
2006-10-26 09:30:00,53.2,53.2,52.64,52.77,94000.0,42.7741,42.7741,42.3239,42.4284,94000.0
2006-10-26 09:40:00,52.79,52.88,52.73,52.88,82400.0,42.4445,42.5168,42.3962,42.5168,82400.0
2006-10-26 09:50:00,52.88,53.22,52.88,53.13,41500.0,42.5168,42.7902,42.5168,42.7178,41500.0
2006-10-26 10:00:00,53.15,53.2,53.08,53.16,102200.0,42.7339,42.7741,42.6776,42.742,102200.0
2006-10-26 10:10:00,53.16,53.16,53.07,53.07,48100.0,42.742,42.742,42.6696,42.6696,48100.0
2006-10-26 10:20:00,53.07,53.15,52.98,53.0,88500.0,42.6696,42.7339,42.5972,42.6133,88500.0
2006-10-26 10:30:00,53.01,53.03,52.96,52.98,99700.0,42.6214,42.6374,42.5812,42.5972,99700.0
2006-10-26 10:40:00,52.99,53.0,52.9,52.95,58900.0,42.6053,42.6133,42.5329,42.5731,58900.0
2006-10-26 10:50:00,52.94,52.98,52.91,52.95,35700.0,42.5651,42.5972,42.541,42.5731,35700.0
2006-10-26 11:00:00,52.96,53.01,52.9,52.98,44300.0,42.5812,42.6214,42.5329,42.5972,44300.0
2006-10-26 11:10:00,52.97,53.02,52.94,53.0,175000.0,42.5892,42.6294,42.5651,42.6133,175000.0
2006-10-26 11:20:00,52.99,53.0,52.94,52.95,26000.0,42.6053,42.6133,42.5651,42.5731,26000.0
2006-10-26 11:30:00,52.95,53.02,52.95,53.0,56200.0,42.5731,42.6294,42.5731,42.6133,56200.0
2006-10-26 11:40:00,52.98,53.0,52.9,52.9,82200.0,42.5972,42.6133,42.5329,42.5329,82200.0
2006-10-26 11:50:00,52.93,52.93,52.83,52.84,19200.0,42.557,42.557,42.4766,42.4847,19200.0
2006-10-26 12:00:00,52.85,52.85,52.8,52.8,17700.0,42.4927,42.4927,42.4525,42.4525,17700.0
2006-10-26 12:10:00,52.82,52.88,52.8,52.85,40000.0,42.4686,42.5168,42.4525,42.4927,40000.0
2006-10-26 12:20:00,52.85,52.88,52.84,52.88,31400.0,42.4927,42.5168,42.4847,42.5168,31400.0
2006-10-26 12:30:00,52.87,52.89,52.85,52.88,18600.0,42.5088,42.5249,42.4927,42.5168,18600.0
2006-10-26 12:40:00,52.89,52.95,52.88,52.92,121900.0,42.5249,42.5731,42.5168,42.549,121900.0
2006-10-26 12:50:00,52.91,53.12,52.86,53.12,28400.0,42.541,42.7098,42.5008,42.7098,28400.0
2006-10-26 13:00:00,53.13,53.2,53.13,53.19,19500.0,42.7178,42.7741,42.7178,42.7661,19500.0
2006-10-26 13:10:00,53.19,53.19,53.12,53.18,56300.0,42.7661,42.7661,42.7098,42.758,56300.0
2006-10-26 13:20:00,53.19,53.19,53.09,53.15,20700.0,42.7661,42.7661,42.6857,42.7339,20700.0
2006-10-26 13:30:00,53.17,53.26,53.15,53.26,57200.0,42.75,42.8224,42.7339,42.8224,57200.0
2006-10-26 13:40:00,53.25,53.28,53.18,53.22,31900.0,42.8143,42.8384,42.758,42.7902,31900.0
2006-10-26 13:50:00,53.23,53.25,53.16,53.19,53100.0,42.7982,42.8143,42.742,42.7661,53100.0
2006-10-26 14:00:00,53.19,53.23,53.15,53.19,145900.0,42.7661,42.7982,42.7339,42.7661,145900.0
2006-10-26 14:10:00,53.19,53.27,53.17,53.2,103900.0,42.7661,42.8304,42.75,42.7741,103900.0
2006-10-26 14:20:00,53.2,53.29,53.19,53.27,102100.0,42.7741,42.8465,42.7661,42.8304,102100.0
2006-10-26 14:30:00,53.27,53.33,53.19,53.22,57200.0,42.8304,42.8786,42.7661,42.7902,57200.0
2006-10-26 14:40:00,53.22,53.24,53.14,53.14,47500.0,42.7902,42.8063,42.7259,42.7259,47500.0
2006-10-26 14:50:00,53.15,53.27,53.14,53.26,26600.0,42.7339,42.8304,42.7259,42.8224,26600.0
2006-10-26 15:00:00,53.25,53.25,53.17,53.22,35800.0,42.8143,42.8143,42.75,42.7902,35800.0
2006-10-26 15:10:00,53.23,53.28,53.18,53.21,49000.0,42.7982,42.8384,42.758,42.7822,49000.0
2006-10-26 15:20:00,53.21,53.26,53.17,53.19,39300.0,42.7822,42.8224,42.75,42.7661,39300.0
2006-10-26 15:30:00,53.19,53.25,53.17,53.19,87400.0,42.7661,42.8143,42.75,42.7661,87400.0
2006-10-26 15:40:00,53.19,53.2,53.05,53.05,53600.0,42.7661,42.7741,42.6535,42.6535,53600.0
2006-10-26 15:50:00,53.06,53.12,52.94,53.07,133000.0,42.6616,42.7098,42.5651,42.6696,133000.0
2006-10-27 09:30:00,52.9,53.01,52.76,52.76,40400.0,42.5329,42.6214,42.4204,42.4204,40400.0
2006-10-27 09:40:00,52.75,52.78,52.55,52.6,60200.0,42.4123,42.4364,42.2515,42.2917,60200.0
2006-10-27 09:50:00,52.6,52.67,52.41,52.54,42000.0,42.2917,42.348,42.1389,42.2435,42000.0
2006-10-27 10:00:00,52.54,52.61,52.41,52.51,54400.0,42.2435,42.2998,42.1389,42.2193,54400.0
2006-10-27 10:10:00,52.52,52.74,52.47,52.74,35100.0,42.2274,42.4043,42.1872,42.4043,35100.0
2006-10-27 10:20:00,52.71,52.72,52.6,52.66,32100.0,42.3802,42.3882,42.2917,42.34,32100.0
2006-10-27 10:30:00,52.65,52.67,52.6,52.66,29700.0,42.3319,42.348,42.2917,42.34,29700.0
2006-10-27 10:40:00,52.67,52.75,52.67,52.74,15500.0,42.348,42.4123,42.348,42.4043,15500.0
2006-10-27 10:50:00,52.74,52.76,52.7,52.73,11500.0,42.4043,42.4204,42.3721,42.3962,11500.0
2006-10-27 11:00:00,52.74,52.87,52.73,52.85,26400.0,42.4043,42.5088,42.3962,42.4927,26400.0
2006-10-27 11:10:00,52.85,52.98,52.83,52.96,27800.0,42.4927,42.5972,42.4766,42.5812,27800.0
2006-10-27 11:20:00,52.96,53.03,52.92,53.0,22200.0,42.5812,42.6374,42.549,42.6133,22200.0
2006-10-27 11:30:00,52.99,53.01,52.95,52.96,12700.0,42.6053,42.6214,42.5731,42.5812,12700.0
2006-10-27 11:40:00,52.97,53.0,52.91,52.91,15100.0,42.5892,42.6133,42.541,42.541,15100.0
2006-10-27 11:50:00,52.92,53.05,52.91,53.05,19400.0,42.549,42.6535,42.541,42.6535,19400.0
2006-10-27 12:00:00,53.04,53.1,52.96,53.1,28500.0,42.6455,42.6937,42.5812,42.6937,28500.0
2006-10-27 12:10:00,53.1,53.12,53.07,53.07,7700.0,42.6937,42.7098,42.6696,42.6696,7700.0
2006-10-27 12:20:00,53.08,53.08,53.05,53.05,6400.0,42.6776,42.6776,42.6535,42.6535,6400.0
2006-10-27 12:30:00,53.05,53.1,53.05,53.06,8800.0,42.6535,42.6937,42.6535,42.6616,8800.0
2006-10-27 12:40:00,53.06,53.08,53.05,53.05,7100.0,42.6616,42.6776,42.6535,42.6535,7100.0
2006-10-27 12:50:00,53.06,53.08,53.04,53.05,7100.0,42.6616,42.6776,42.6455,42.6535,7100.0
2006-10-27 13:00:00,53.04,53.07,53.03,53.03,5600.0,42.6455,42.6696,42.6374,42.6374,5600.0
2006-10-27 13:10:00,53.04,53.08,53.0,53.02,14300.0,42.6455,42.6776,42.6133,42.6294,14300.0
2006-10-27 13:20:00,53.02,53.02,52.96,52.98,15500.0,42.6294,42.6294,42.5812,42.5972,15500.0
2006-10-27 13:30:00,52.97,52.98,52.9,52.91,23900.0,42.5892,42.5972,42.5329,42.541,23900.0
2006-10-27 13:40:00,52.91,52.97,52.9,52.91,24900.0,42.541,42.5892,42.5329,42.541,24900.0
2006-10-27 13:50:00,52.92,52.94,52.9,52.94,9900.0,42.549,42.5651,42.5329,42.5651,9900.0
2006-10-27 14:00:00,52.93,52.99,52.91,52.99,13600.0,42.557,42.6053,42.541,42.6053,13600.0
2006-10-27 14:10:00,52.99,53.0,52.93,52.99,8700.0,42.6053,42.6133,42.557,42.6053,8700.0
2006-10-27 14:20:00,52.98,52.98,52.81,52.81,17100.0,42.5972,42.5972,42.4606,42.4606,17100.0
2006-10-27 14:30:00,52.81,52.82,52.71,52.71,31900.0,42.4606,42.4686,42.3802,42.3802,31900.0
2006-10-27 14:40:00,52.71,52.72,52.55,52.58,35600.0,42.3802,42.3882,42.2515,42.2756,35600.0
2006-10-27 14:50:00,52.58,52.59,52.46,52.59,30200.0,42.2756,42.2837,42.1791,42.2837,30200.0
2006-10-27 15:00:00,52.6,52.63,52.57,52.61,25900.0,42.2917,42.3158,42.2676,42.2998,25900.0
2006-10-27 15:10:00,52.61,52.63,52.56,52.57,27200.0,42.2998,42.3158,42.2596,42.2676,27200.0
2006-10-27 15:20:00,52.59,52.6,52.49,52.53,33900.0,42.2837,42.2917,42.2033,42.2354,33900.0
2006-10-27 15:30:00,52.52,52.65,52.52,52.65,38000.0,42.2274,42.3319,42.2274,42.3319,38000.0
2006-10-27 15:40:00,52.65,52.65,52.59,52.63,40400.0,42.3319,42.3319,42.2837,42.3158,40400.0
2006-10-27 15:50:00,52.62,52.7,52.57,52.68,61400.0,42.3078,42.3721,42.2676,42.356,61400.0
2006-10-30 09:30:00,52.83,52.99,52.7,52.95,37300.0,42.4766,42.6053,42.3721,42.5731,37300.0
2006-10-30 09:40:00,52.96,53.13,52.95,52.96,24900.0,42.5812,42.7178,42.5731,42.5812,24900.0
2006-10-30 09:50:00,52.85,52.91,52.76,52.77,18800.0,42.4927,42.541,42.4204,42.4284,18800.0
2006-10-30 10:00:00,52.76,52.76,52.59,52.59,13700.0,42.4204,42.4204,42.2837,42.2837,13700.0
2006-10-30 10:10:00,52.6,52.67,52.57,52.62,18800.0,42.2917,42.348,42.2676,42.3078,18800.0
2006-10-30 10:20:00,52.64,52.66,52.59,52.59,10700.0,42.3239,42.34,42.2837,42.2837,10700.0
2006-10-30 10:30:00,52.58,52.65,52.58,52.63,18000.0,42.2756,42.3319,42.2756,42.3158,18000.0
2006-10-30 10:40:00,52.63,52.65,52.6,52.61,16000.0,42.3158,42.3319,42.2917,42.2998,16000.0
2006-10-30 10:50:00,52.62,52.69,52.6,52.68,23700.0,42.3078,42.3641,42.2917,42.356,23700.0
2006-10-30 11:00:00,52.67,52.75,52.63,52.7,18200.0,42.348,42.4123,42.3158,42.3721,18200.0
2006-10-30 11:10:00,52.71,52.75,52.71,52.72,14300.0,42.3802,42.4123,42.3802,42.3882,14300.0
2006-10-30 11:20:00,52.72,52.75,52.63,52.65,12600.0,42.3882,42.4123,42.3158,42.3319,12600.0
2006-10-30 11:30:00,52.64,52.65,52.55,52.57,17100.0,42.3239,42.3319,42.2515,42.2676,17100.0
2006-10-30 11:40:00,52.57,52.6,52.57,52.58,15900.0,42.2676,42.2917,42.2676,42.2756,15900.0
2006-10-30 11:50:00,52.58,52.62,52.57,52.6,10900.0,42.2756,42.3078,42.2676,42.2917,10900.0
2006-10-30 12:00:00,52.57,52.57,52.51,52.52,11000.0,42.2676,42.2676,42.2193,42.2274,11000.0
2006-10-30 12:10:00,52.52,52.55,52.47,52.47,12100.0,42.2274,42.2515,42.1872,42.1872,12100.0
2006-10-30 12:20:00,52.48,52.48,52.37,52.38,23100.0,42.1952,42.1952,42.1068,42.1148,23100.0
2006-10-30 12:30:00,52.38,52.38,52.33,52.36,16800.0,42.1148,42.1148,42.0746,42.0987,16800.0
2006-10-30 12:40:00,52.36,52.36,52.34,52.35,19300.0,42.0987,42.0987,42.0827,42.0907,19300.0
2006-10-30 12:50:00,52.36,52.36,52.34,52.34,19000.0,42.0987,42.0987,42.0827,42.0827,19000.0
2006-10-30 13:00:00,52.34,52.35,52.28,52.28,27200.0,42.0827,42.0907,42.0344,42.0344,27200.0
2006-10-30 13:10:00,52.3,52.3,52.24,52.26,25900.0,42.0505,42.0505,42.0023,42.0183,25900.0
2006-10-30 13:20:00,52.26,52.28,52.23,52.23,27900.0,42.0183,42.0344,41.9942,41.9942,27900.0
2006-10-30 13:30:00,52.24,52.29,52.23,52.28,61800.0,42.0023,42.0425,41.9942,42.0344,61800.0
2006-10-30 13:40:00,52.28,52.44,52.28,52.44,61500.0,42.0344,42.1631,42.0344,42.1631,61500.0
2006-10-30 13:50:00,52.45,52.47,52.36,52.39,20100.0,42.1711,42.1872,42.0987,42.1229,20100.0
2006-10-30 14:00:00,52.38,52.44,52.38,52.43,26400.0,42.1148,42.1631,42.1148,42.155,26400.0
2006-10-30 14:10:00,52.42,52.43,52.39,52.43,38700.0,42.147,42.155,42.1229,42.155,38700.0
2006-10-30 14:20:00,52.44,52.45,52.39,52.45,56300.0,42.1631,42.1711,42.1229,42.1711,56300.0
2006-10-30 14:30:00,52.4,52.54,52.4,52.51,56700.0,42.1309,42.2435,42.1309,42.2193,56700.0
2006-10-30 14:40:00,52.52,52.52,52.5,52.52,22500.0,42.2274,42.2274,42.2113,42.2274,22500.0
2006-10-30 14:50:00,52.52,52.54,52.5,52.54,127300.0,42.2274,42.2435,42.2113,42.2435,127300.0
2006-10-30 15:00:00,52.54,52.59,52.52,52.57,38100.0,42.2435,42.2837,42.2274,42.2676,38100.0
2006-10-30 15:10:00,52.57,52.63,52.57,52.58,32200.0,42.2676,42.3158,42.2676,42.2756,32200.0
2006-10-30 15:20:00,52.57,52.58,52.42,52.45,28100.0,42.2676,42.2756,42.147,42.1711,28100.0
2006-10-30 15:30:00,52.44,52.46,52.4,52.41,29200.0,42.1631,42.1791,42.1309,42.1389,29200.0
2006-10-30 15:40:00,52.41,52.42,52.22,52.23,52400.0,42.1389,42.147,41.9862,41.9942,52400.0
2006-10-30 15:50:00,52.23,52.38,52.21,52.36,90400.0,41.9942,42.1148,41.9781,42.0987,90400.0
2006-10-31 09:30:00,52.4,52.42,52.2,52.25,52600.0,42.1309,42.147,41.9701,42.0103,52600.0
2006-10-31 09:40:00,52.26,52.31,52.23,52.23,76000.0,42.0183,42.0585,41.9942,41.9942,76000.0
2006-10-31 09:50:00,52.22,52.22,52.01,52.03,68500.0,41.9862,41.9862,41.8173,41.8334,68500.0
2006-10-31 10:00:00,52.02,52.2,51.94,51.94,86800.0,41.8254,41.9701,41.7611,41.7611,86800.0
2006-10-31 10:10:00,51.97,52.05,51.93,51.96,33300.0,41.7852,41.8495,41.753,41.7771,33300.0
2006-10-31 10:20:00,51.95,51.95,51.56,51.65,81700.0,41.7691,41.7691,41.4555,41.5279,81700.0
2006-10-31 10:30:00,51.69,51.91,51.69,51.9,44200.0,41.56,41.7369,41.56,41.7289,44200.0
2006-10-31 10:40:00,51.9,52.11,51.9,52.11,101700.0,41.7289,41.8977,41.7289,41.8977,101700.0
2006-10-31 10:50:00,52.11,52.31,52.0,52.31,32100.0,41.8977,42.0585,41.8093,42.0585,32100.0
2006-10-31 11:00:00,52.31,52.35,52.23,52.26,24400.0,42.0585,42.0907,41.9942,42.0183,24400.0
2006-10-31 11:10:00,52.27,52.3,52.18,52.18,49200.0,42.0264,42.0505,41.954,41.954,49200.0
2006-10-31 11:20:00,52.19,52.29,52.15,52.29,24600.0,41.9621,42.0425,41.9299,42.0425,24600.0
2006-10-31 11:30:00,52.3,52.33,52.26,52.33,32900.0,42.0505,42.0746,42.0183,42.0746,32900.0
2006-10-31 11:40:00,52.33,52.37,52.06,52.07,23600.0,42.0746,42.1068,41.8575,41.8656,23600.0
2006-10-31 11:50:00,52.07,52.07,51.93,52.05,53000.0,41.8656,41.8656,41.753,41.8495,53000.0
2006-10-31 12:00:00,52.06,52.13,52.05,52.13,21400.0,41.8575,41.9138,41.8495,41.9138,21400.0
2006-10-31 12:10:00,52.13,52.2,52.05,52.12,51300.0,41.9138,41.9701,41.8495,41.9058,51300.0
2006-10-31 12:20:00,52.13,52.27,52.12,52.19,23900.0,41.9138,42.0264,41.9058,41.9621,23900.0
2006-10-31 12:30:00,52.2,52.2,52.07,52.11,33100.0,41.9701,41.9701,41.8656,41.8977,33100.0
2006-10-31 12:40:00,52.12,52.13,52.1,52.12,21100.0,41.9058,41.9138,41.8897,41.9058,21100.0
2006-10-31 12:50:00,52.11,52.14,52.1,52.1,27800.0,41.8977,41.9219,41.8897,41.8897,27800.0
2006-10-31 13:00:00,52.1,52.13,52.08,52.09,20000.0,41.8897,41.9138,41.8736,41.8817,20000.0
2006-10-31 13:10:00,52.09,52.15,52.07,52.07,26600.0,41.8817,41.9299,41.8656,41.8656,26600.0
2006-10-31 13:20:00,52.08,52.11,52.04,52.08,48200.0,41.8736,41.8977,41.8415,41.8736,48200.0
2006-10-31 13:30:00,52.09,52.09,52.03,52.08,14400.0,41.8817,41.8817,41.8334,41.8736,14400.0
2006-10-31 13:40:00,52.09,52.2,52.03,52.14,53500.0,41.8817,41.9701,41.8334,41.9219,53500.0
2006-10-31 13:50:00,52.12,52.2,52.12,52.16,28800.0,41.9058,41.9701,41.9058,41.9379,28800.0
2006-10-31 14:00:00,52.16,52.25,52.16,52.24,48100.0,41.9379,42.0103,41.9379,42.0023,48100.0
2006-10-31 14:10:00,52.25,52.39,52.24,52.39,34300.0,42.0103,42.1229,42.0023,42.1229,34300.0
2006-10-31 14:20:00,52.38,52.38,52.27,52.27,30000.0,42.1148,42.1148,42.0264,42.0264,30000.0
2006-10-31 14:30:00,52.27,52.32,52.26,52.31,22800.0,42.0264,42.0666,42.0183,42.0585,22800.0
2006-10-31 14:40:00,52.32,52.34,52.28,52.3,22300.0,42.0666,42.0827,42.0344,42.0505,22300.0
2006-10-31 14:50:00,52.3,52.32,52.27,52.3,23400.0,42.0505,42.0666,42.0264,42.0505,23400.0
2006-10-31 15:00:00,52.31,52.33,52.27,52.33,27500.0,42.0585,42.0746,42.0264,42.0746,27500.0
2006-10-31 15:10:00,52.33,52.33,52.2,52.23,54900.0,42.0746,42.0746,41.9701,41.9942,54900.0
2006-10-31 15:20:00,52.24,52.38,52.24,52.35,34800.0,42.0023,42.1148,42.0023,42.0907,34800.0
2006-10-31 15:30:00,52.36,52.4,52.2,52.3,54000.0,42.0987,42.1309,41.9701,42.0505,54000.0
2006-10-31 15:40:00,52.3,52.56,52.3,52.37,104700.0,42.0505,42.2596,42.0505,42.1068,104700.0
2006-10-31 15:50:00,52.37,52.38,52.27,52.3,60200.0,42.1068,42.1148,42.0264,42.0505,60200.0
2006-11-01 09:30:00,52.2,52.75,52.1,52.41,64700.0,41.9701,42.4123,41.8897,42.1389,64700.0
2006-11-01 09:40:00,52.41,52.52,52.28,52.38,19300.0,42.1389,42.2274,42.0344,42.1148,19300.0
2006-11-01 09:50:00,52.4,52.6,52.32,52.32,24600.0,42.1309,42.2917,42.0666,42.0666,24600.0
2006-11-01 10:00:00,52.32,52.44,52.2,52.23,57400.0,42.0666,42.1631,41.9701,41.9942,57400.0
2006-11-01 10:10:00,52.24,52.24,52.03,52.13,18700.0,42.0023,42.0023,41.8334,41.9138,18700.0
2006-11-01 10:20:00,52.13,52.3,52.1,52.26,50200.0,41.9138,42.0505,41.8897,42.0183,50200.0
2006-11-01 10:30:00,52.21,52.27,52.15,52.27,18800.0,41.9781,42.0264,41.9299,42.0264,18800.0
2006-11-01 10:40:00,52.24,52.27,52.2,52.27,18200.0,42.0023,42.0264,41.9701,42.0264,18200.0
2006-11-01 10:50:00,52.27,52.31,52.24,52.25,14500.0,42.0264,42.0585,42.0023,42.0103,14500.0
2006-11-01 11:00:00,52.25,52.31,52.22,52.31,23700.0,42.0103,42.0585,41.9862,42.0585,23700.0
2006-11-01 11:10:00,52.3,52.33,52.28,52.31,17900.0,42.0505,42.0746,42.0344,42.0585,17900.0
2006-11-01 11:20:00,52.3,52.44,52.3,52.44,32500.0,42.0505,42.1631,42.0505,42.1631,32500.0
2006-11-01 11:30:00,52.44,52.45,52.34,52.36,15000.0,42.1631,42.1711,42.0827,42.0987,15000.0
2006-11-01 11:40:00,52.36,52.4,52.33,52.36,15600.0,42.0987,42.1309,42.0746,42.0987,15600.0
2006-11-01 11:50:00,52.37,52.37,52.29,52.31,17800.0,42.1068,42.1068,42.0425,42.0585,17800.0
2006-11-01 12:00:00,52.31,52.34,52.25,52.3,24600.0,42.0585,42.0827,42.0103,42.0505,24600.0
2006-11-01 12:10:00,52.3,52.39,52.25,52.39,48300.0,42.0505,42.1229,42.0103,42.1229,48300.0
2006-11-01 12:20:00,52.39,52.5,52.39,52.46,49800.0,42.1229,42.2113,42.1229,42.1791,49800.0
2006-11-01 12:30:00,52.46,52.5,52.41,52.43,42700.0,42.1791,42.2113,42.1389,42.155,42700.0
2006-11-01 12:40:00,52.43,52.43,52.39,52.43,22100.0,42.155,42.155,42.1229,42.155,22100.0
2006-11-01 12:50:00,52.43,52.43,52.39,52.4,12600.0,42.155,42.155,42.1229,42.1309,12600.0
2006-11-01 13:00:00,52.4,52.44,52.0,52.1,229500.0,42.1309,42.1631,41.8093,41.8897,229500.0
2006-11-01 13:10:00,52.1,52.26,52.1,52.26,45500.0,41.8897,42.0183,41.8897,42.0183,45500.0
2006-11-01 13:20:00,52.26,52.35,52.23,52.35,14000.0,42.0183,42.0907,41.9942,42.0907,14000.0
2006-11-01 13:30:00,52.34,52.34,52.18,52.22,32800.0,42.0827,42.0827,41.954,41.9862,32800.0
2006-11-01 13:40:00,52.21,52.26,52.18,52.21,12600.0,41.9781,42.0183,41.954,41.9781,12600.0
2006-11-01 13:50:00,52.2,52.23,52.08,52.12,21000.0,41.9701,41.9942,41.8736,41.9058,21000.0
2006-11-01 14:00:00,52.12,52.22,52.09,52.15,21500.0,41.9058,41.9862,41.8817,41.9299,21500.0
2006-11-01 14:10:00,52.18,52.34,52.0,52.02,21600.0,41.954,42.0827,41.8093,41.8254,21600.0
2006-11-01 14:20:00,52.04,52.04,51.98,52.01,13600.0,41.8415,41.8415,41.7932,41.8173,13600.0
2006-11-01 14:30:00,52.01,52.03,51.88,51.91,19800.0,41.8173,41.8334,41.7128,41.7369,19800.0
2006-11-01 14:40:00,51.9,51.96,51.84,51.95,18500.0,41.7289,41.7771,41.6807,41.7691,18500.0
2006-11-01 14:50:00,51.95,51.95,51.91,51.95,12200.0,41.7691,41.7691,41.7369,41.7691,12200.0
2006-11-01 15:00:00,51.92,52.0,51.8,51.85,49500.0,41.745,41.8093,41.6485,41.6887,49500.0
2006-11-01 15:10:00,51.86,51.9,51.7,51.7,40600.0,41.6967,41.7289,41.5681,41.5681,40600.0
2006-11-01 15:20:00,51.7,51.83,51.67,51.75,46200.0,41.5681,41.6726,41.544,41.6083,46200.0
2006-11-01 15:30:00,51.75,51.77,51.72,51.73,26000.0,41.6083,41.6244,41.5842,41.5922,26000.0
2006-11-01 15:40:00,51.74,51.79,51.71,51.78,44800.0,41.6002,41.6405,41.5761,41.6324,44800.0
2006-11-01 15:50:00,51.78,51.91,51.77,51.77,65100.0,41.6324,41.7369,41.6244,41.6244,65100.0
2006-11-02 09:30:00,51.8,52.04,51.73,51.91,39600.0,41.6485,41.8415,41.5922,41.7369,39600.0
2006-11-02 09:40:00,51.91,51.91,51.62,51.65,24300.0,41.7369,41.7369,41.5038,41.5279,24300.0
2006-11-02 09:50:00,51.63,51.71,51.4,51.46,39100.0,41.5118,41.5761,41.3269,41.3751,39100.0
2006-11-02 10:00:00,51.45,51.75,51.45,51.64,64900.0,41.3671,41.6083,41.3671,41.5198,64900.0
2006-11-02 10:10:00,51.62,51.66,51.51,51.65,20700.0,41.5038,41.5359,41.4153,41.5279,20700.0
2006-11-02 10:20:00,51.65,51.73,51.62,51.73,39800.0,41.5279,41.5922,41.5038,41.5922,39800.0
2006-11-02 10:30:00,51.75,51.95,51.74,51.94,31500.0,41.6083,41.7691,41.6002,41.7611,31500.0
2006-11-02 10:40:00,51.94,51.94,51.73,51.84,34300.0,41.7611,41.7611,41.5922,41.6807,34300.0
2006-11-02 10:50:00,51.85,51.89,51.69,51.72,64200.0,41.6887,41.7209,41.56,41.5842,64200.0
2006-11-02 11:00:00,51.73,51.9,51.72,51.83,58300.0,41.5922,41.7289,41.5842,41.6726,58300.0
2006-11-02 11:10:00,51.79,51.85,51.79,51.8,19400.0,41.6405,41.6887,41.6405,41.6485,19400.0
2006-11-02 11:20:00,51.82,51.82,51.69,51.72,36600.0,41.6646,41.6646,41.56,41.5842,36600.0
2006-11-02 11:30:00,51.71,51.74,51.67,51.72,83900.0,41.5761,41.6002,41.544,41.5842,83900.0
2006-11-02 11:40:00,51.72,51.82,51.72,51.82,22000.0,41.5842,41.6646,41.5842,41.6646,22000.0
2006-11-02 11:50:00,51.81,51.81,51.72,51.75,36800.0,41.6565,41.6565,41.5842,41.6083,36800.0
2006-11-02 12:00:00,51.74,51.76,51.73,51.75,26700.0,41.6002,41.6163,41.5922,41.6083,26700.0
2006-11-02 12:10:00,51.75,51.87,51.74,51.85,51500.0,41.6083,41.7048,41.6002,41.6887,51500.0
2006-11-02 12:20:00,51.85,51.86,51.83,51.84,6900.0,41.6887,41.6967,41.6726,41.6807,6900.0
2006-11-02 12:30:00,51.85,51.89,51.85,51.85,13000.0,41.6887,41.7209,41.6887,41.6887,13000.0
2006-11-02 12:40:00,51.86,51.88,51.84,51.87,36900.0,41.6967,41.7128,41.6807,41.7048,36900.0
2006-11-02 12:50:00,51.88,51.94,51.87,51.94,20500.0,41.7128,41.7611,41.7048,41.7611,20500.0
2006-11-02 13:00:00,51.94,51.97,51.93,51.97,33400.0,41.7611,41.7852,41.753,41.7852,33400.0
2006-11-02 13:10:00,51.96,52.03,51.94,52.02,39200.0,41.7771,41.8334,41.7611,41.8254,39200.0
2006-11-02 13:20:00,52.03,52.07,51.96,51.96,22400.0,41.8334,41.8656,41.7771,41.7771,22400.0
2006-11-02 13:30:00,51.97,52.02,51.95,52.0,19200.0,41.7852,41.8254,41.7691,41.8093,19200.0
2006-11-02 13:40:00,52.0,52.01,51.96,51.98,15200.0,41.8093,41.8173,41.7771,41.7932,15200.0
2006-11-02 13:50:00,51.97,52.13,51.97,52.1,36800.0,41.7852,41.9138,41.7852,41.8897,36800.0
2006-11-02 14:00:00,52.1,52.12,51.95,51.96,14700.0,41.8897,41.9058,41.7691,41.7771,14700.0
2006-11-02 14:10:00,51.95,51.95,51.87,51.87,14900.0,41.7691,41.7691,41.7048,41.7048,14900.0
2006-11-02 14:20:00,51.89,52.0,51.89,52.0,23500.0,41.7209,41.8093,41.7209,41.8093,23500.0
2006-11-02 14:30:00,51.99,52.0,51.84,51.84,17100.0,41.8013,41.8093,41.6807,41.6807,17100.0
2006-11-02 14:40:00,51.86,51.9,51.84,51.84,32100.0,41.6967,41.7289,41.6807,41.6807,32100.0
2006-11-02 14:50:00,51.84,51.9,51.82,51.82,20700.0,41.6807,41.7289,41.6646,41.6646,20700.0
2006-11-02 15:00:00,51.84,51.88,51.83,51.86,17600.0,41.6807,41.7128,41.6726,41.6967,17600.0
2006-11-02 15:10:00,51.86,51.97,51.86,51.97,33400.0,41.6967,41.7852,41.6967,41.7852,33400.0
2006-11-02 15:20:00,51.97,52.03,51.96,52.02,47900.0,41.7852,41.8334,41.7771,41.8254,47900.0
2006-11-02 15:30:00,52.02,52.02,51.87,51.9,32800.0,41.8254,41.8254,41.7048,41.7289,32800.0
2006-11-02 15:40:00,51.9,51.97,51.87,51.88,37400.0,41.7289,41.7852,41.7048,41.7128,37400.0
2006-11-02 15:50:00,51.87,51.97,51.87,51.97,70300.0,41.7048,41.7852,41.7048,41.7852,70300.0
2006-11-03 09:30:00,52.05,52.19,51.91,52.16,35300.0,41.8495,41.9621,41.7369,41.9379,35300.0
2006-11-03 09:40:00,52.16,52.17,51.79,51.8,49500.0,41.9379,41.946,41.6405,41.6485,49500.0
2006-11-03 09:50:00,51.81,51.99,51.81,51.91,8800.0,41.6565,41.8013,41.6565,41.7369,8800.0
2006-11-03 10:00:00,51.9,51.99,51.81,51.84,28700.0,41.7289,41.8013,41.6565,41.6807,28700.0
2006-11-03 10:10:00,51.82,52.02,51.73,51.99,23800.0,41.6646,41.8254,41.5922,41.8013,23800.0
2006-11-03 10:20:00,51.95,52.04,51.89,51.97,29600.0,41.7691,41.8415,41.7209,41.7852,29600.0
2006-11-03 10:30:00,51.97,51.97,51.9,51.94,15200.0,41.7852,41.7852,41.7289,41.7611,15200.0
2006-11-03 10:40:00,51.94,52.0,51.91,51.97,15400.0,41.7611,41.8093,41.7369,41.7852,15400.0
2006-11-03 10:50:00,52.0,52.0,51.93,51.95,10400.0,41.8093,41.8093,41.753,41.7691,10400.0
2006-11-03 11:00:00,51.94,51.95,51.77,51.79,20300.0,41.7611,41.7691,41.6244,41.6405,20300.0
2006-11-03 11:10:00,51.83,51.85,51.68,51.72,9200.0,41.6726,41.6887,41.552,41.5842,9200.0
2006-11-03 11:20:00,51.71,51.72,51.62,51.66,13000.0,41.5761,41.5842,41.5038,41.5359,13000.0
2006-11-03 11:30:00,51.62,51.7,51.61,51.69,23100.0,41.5038,41.5681,41.4957,41.56,23100.0
2006-11-03 11:40:00,51.68,51.68,51.44,51.5,29900.0,41.552,41.552,41.359,41.4073,29900.0
2006-11-03 11:50:00,51.51,51.6,51.51,51.58,6400.0,41.4153,41.4877,41.4153,41.4716,6400.0
2006-11-03 12:00:00,51.59,51.7,51.58,51.65,16800.0,41.4796,41.5681,41.4716,41.5279,16800.0
2006-11-03 12:10:00,51.64,51.64,51.5,51.5,10900.0,41.5198,41.5198,41.4073,41.4073,10900.0
2006-11-03 12:20:00,51.53,51.6,51.51,51.51,6000.0,41.4314,41.4877,41.4153,41.4153,6000.0
2006-11-03 12:30:00,51.5,51.5,51.29,51.4,28900.0,41.4073,41.4073,41.2384,41.3269,28900.0
2006-11-03 12:40:00,51.4,51.56,51.4,51.51,10900.0,41.3269,41.4555,41.3269,41.4153,10900.0
2006-11-03 12:50:00,51.51,51.56,51.45,51.45,6400.0,41.4153,41.4555,41.3671,41.3671,6400.0
2006-11-03 13:00:00,51.45,51.45,51.4,51.45,18700.0,41.3671,41.3671,41.3269,41.3671,18700.0
2006-11-03 13:10:00,51.47,51.47,51.41,51.43,8600.0,41.3832,41.3832,41.3349,41.351,8600.0
2006-11-03 13:20:00,51.44,51.54,51.44,51.47,19800.0,41.359,41.4394,41.359,41.3832,19800.0
2006-11-03 13:30:00,51.47,51.54,51.44,51.5,16500.0,41.3832,41.4394,41.359,41.4073,16500.0
2006-11-03 13:40:00,51.45,51.51,51.44,51.46,11600.0,41.3671,41.4153,41.359,41.3751,11600.0
2006-11-03 13:50:00,51.47,51.47,51.41,51.43,8400.0,41.3832,41.3832,41.3349,41.351,8400.0
2006-11-03 14:00:00,51.41,51.42,51.33,51.33,11200.0,41.3349,41.343,41.2706,41.2706,11200.0
2006-11-03 14:10:00,51.33,51.42,51.29,51.4,28600.0,41.2706,41.343,41.2384,41.3269,28600.0
2006-11-03 14:20:00,51.4,51.49,51.37,51.43,13300.0,41.3269,41.3992,41.3028,41.351,13300.0
2006-11-03 14:30:00,51.41,51.55,51.41,51.47,8700.0,41.3349,41.4475,41.3349,41.3832,8700.0
2006-11-03 14:40:00,51.46,51.58,51.43,51.58,15700.0,41.3751,41.4716,41.351,41.4716,15700.0
2006-11-03 14:50:00,51.58,51.59,51.44,51.44,10200.0,41.4716,41.4796,41.359,41.359,10200.0
2006-11-03 15:00:00,51.44,51.57,51.43,51.5,20000.0,41.359,41.4636,41.351,41.4073,20000.0
2006-11-03 15:10:00,51.5,51.5,51.37,51.37,10700.0,41.4073,41.4073,41.3028,41.3028,10700.0
2006-11-03 15:20:00,51.36,51.54,51.35,51.51,21000.0,41.2947,41.4394,41.2867,41.4153,21000.0
2006-11-03 15:30:00,51.52,51.55,51.46,51.51,28000.0,41.4234,41.4475,41.3751,41.4153,28000.0
2006-11-03 15:40:00,51.51,51.56,51.47,51.53,24700.0,41.4153,41.4555,41.3832,41.4314,24700.0
2006-11-03 15:50:00,51.52,51.55,51.45,51.49,52600.0,41.4234,41.4475,41.3671,41.3992,52600.0
2006-11-06 09:30:00,51.69,52.0,51.69,51.9,48500.0,41.56,41.8093,41.56,41.7289,48500.0
2006-11-06 09:40:00,51.9,52.02,51.9,52.02,34000.0,41.7289,41.8254,41.7289,41.8254,34000.0
2006-11-06 09:50:00,52.02,52.19,51.94,52.12,23600.0,41.8254,41.9621,41.7611,41.9058,23600.0
2006-11-06 10:00:00,52.13,52.26,52.12,52.19,24800.0,41.9138,42.0183,41.9058,41.9621,24800.0
2006-11-06 10:10:00,52.16,52.34,52.16,52.27,21900.0,41.9379,42.0827,41.9379,42.0264,21900.0
2006-11-06 10:20:00,52.23,52.27,52.18,52.22,17700.0,41.9942,42.0264,41.954,41.9862,17700.0
2006-11-06 10:30:00,52.26,52.26,52.17,52.17,16200.0,42.0183,42.0183,41.946,41.946,16200.0
2006-11-06 10:40:00,52.17,52.28,52.13,52.2,19000.0,41.946,42.0344,41.9138,41.9701,19000.0
2006-11-06 10:50:00,52.2,52.2,52.05,52.08,9500.0,41.9701,41.9701,41.8495,41.8736,9500.0
2006-11-06 11:00:00,52.08,52.12,52.05,52.05,15000.0,41.8736,41.9058,41.8495,41.8495,15000.0
2006-11-06 11:10:00,52.07,52.15,52.04,52.04,17800.0,41.8656,41.9299,41.8415,41.8415,17800.0
2006-11-06 11:20:00,52.0,52.17,52.0,52.13,16400.0,41.8093,41.946,41.8093,41.9138,16400.0
2006-11-06 11:30:00,52.14,52.28,52.12,52.2,16500.0,41.9219,42.0344,41.9058,41.9701,16500.0
2006-11-06 11:40:00,52.21,52.36,52.2,52.35,13500.0,41.9781,42.0987,41.9701,42.0907,13500.0
2006-11-06 11:50:00,52.35,52.37,52.3,52.34,12300.0,42.0907,42.1068,42.0505,42.0827,12300.0
2006-11-06 12:00:00,52.32,52.36,52.3,52.32,13500.0,42.0666,42.0987,42.0505,42.0666,13500.0
2006-11-06 12:10:00,52.3,52.33,52.28,52.28,9500.0,42.0505,42.0746,42.0344,42.0344,9500.0
2006-11-06 12:20:00,52.29,52.35,52.28,52.3,7100.0,42.0425,42.0907,42.0344,42.0505,7100.0
2006-11-06 12:30:00,52.3,52.3,52.22,52.22,13200.0,42.0505,42.0505,41.9862,41.9862,13200.0
2006-11-06 12:40:00,52.22,52.23,52.1,52.11,6700.0,41.9862,41.9942,41.8897,41.8977,6700.0
2006-11-06 12:50:00,52.09,52.12,52.03,52.03,21100.0,41.8817,41.9058,41.8334,41.8334,21100.0
2006-11-06 13:00:00,52.03,52.12,52.03,52.1,12200.0,41.8334,41.9058,41.8334,41.8897,12200.0
2006-11-06 13:10:00,52.1,52.22,52.1,52.19,11900.0,41.8897,41.9862,41.8897,41.9621,11900.0
2006-11-06 13:20:00,52.21,52.22,52.15,52.16,6900.0,41.9781,41.9862,41.9299,41.9379,6900.0
2006-11-06 13:30:00,52.17,52.18,52.13,52.15,11300.0,41.946,41.954,41.9138,41.9299,11300.0
2006-11-06 13:40:00,52.15,52.15,52.06,52.14,10800.0,41.9299,41.9299,41.8575,41.9219,10800.0
2006-11-06 13:50:00,52.11,52.13,52.05,52.09,16400.0,41.8977,41.9138,41.8495,41.8817,16400.0
2006-11-06 14:00:00,52.11,52.19,52.11,52.19,6300.0,41.8977,41.9621,41.8977,41.9621,6300.0
2006-11-06 14:10:00,52.17,52.17,52.1,52.1,21700.0,41.946,41.946,41.8897,41.8897,21700.0
2006-11-06 14:20:00,52.1,52.31,52.08,52.25,40200.0,41.8897,42.0585,41.8736,42.0103,40200.0
2006-11-06 14:30:00,52.24,52.28,52.21,52.23,17600.0,42.0023,42.0344,41.9781,41.9942,17600.0
2006-11-06 14:40:00,52.23,52.38,52.23,52.37,26300.0,41.9942,42.1148,41.9942,42.1068,26300.0
2006-11-06 14:50:00,52.37,52.38,52.34,52.36,24500.0,42.1068,42.1148,42.0827,42.0987,24500.0
2006-11-06 15:00:00,52.38,52.38,52.35,52.38,30500.0,42.1148,42.1148,42.0907,42.1148,30500.0
2006-11-06 15:10:00,52.38,52.42,52.37,52.4,31800.0,42.1148,42.147,42.1068,42.1309,31800.0
2006-11-06 15:20:00,52.43,52.49,52.41,52.48,23400.0,42.155,42.2033,42.1389,42.1952,23400.0
2006-11-06 15:30:00,52.46,52.5,52.37,52.44,77400.0,42.1791,42.2113,42.1068,42.1631,77400.0
2006-11-06 15:40:00,52.44,52.65,52.42,52.55,90500.0,42.1631,42.3319,42.147,42.2515,90500.0
2006-11-06 15:50:00,52.55,52.55,52.47,52.48,64300.0,42.2515,42.2515,42.1872,42.1952,64300.0
2006-11-07 09:30:00,52.52,52.63,52.26,52.44,52600.0,42.2274,42.3158,42.0183,42.1631,52600.0
2006-11-07 09:40:00,52.43,52.5,52.36,52.49,40100.0,42.155,42.2113,42.0987,42.2033,40100.0
2006-11-07 09:50:00,52.5,52.54,52.25,52.25,29400.0,42.2113,42.2435,42.0103,42.0103,29400.0
2006-11-07 10:00:00,52.27,52.27,52.2,52.26,29700.0,42.0264,42.0264,41.9701,42.0183,29700.0
2006-11-07 10:10:00,52.27,52.35,52.25,52.35,31800.0,42.0264,42.0907,42.0103,42.0907,31800.0
2006-11-07 10:20:00,52.34,52.42,52.31,52.35,22800.0,42.0827,42.147,42.0585,42.0907,22800.0
2006-11-07 10:30:00,52.35,52.44,52.35,52.4,36300.0,42.0907,42.1631,42.0907,42.1309,36300.0
2006-11-07 10:40:00,52.42,52.46,52.42,52.44,23600.0,42.147,42.1791,42.147,42.1631,23600.0
2006-11-07 10:50:00,52.44,52.53,52.43,52.49,30500.0,42.1631,42.2354,42.155,42.2033,30500.0
2006-11-07 11:00:00,52.49,52.51,52.43,52.45,20000.0,42.2033,42.2193,42.155,42.1711,20000.0
2006-11-07 11:10:00,52.44,52.48,52.43,52.44,25200.0,42.1631,42.1952,42.155,42.1631,25200.0
2006-11-07 11:20:00,52.44,52.5,52.43,52.44,20700.0,42.1631,42.2113,42.155,42.1631,20700.0
2006-11-07 11:30:00,52.44,52.46,52.23,52.3,59200.0,42.1631,42.1791,41.9942,42.0505,59200.0
2006-11-07 11:40:00,52.29,52.37,52.26,52.36,29200.0,42.0425,42.1068,42.0183,42.0987,29200.0
2006-11-07 11:50:00,52.34,52.38,52.33,52.34,22400.0,42.0827,42.1148,42.0746,42.0827,22400.0
2006-11-07 12:00:00,52.34,52.38,52.32,52.37,22000.0,42.0827,42.1148,42.0666,42.1068,22000.0
2006-11-07 12:10:00,52.36,52.46,52.36,52.42,30800.0,42.0987,42.1791,42.0987,42.147,30800.0
2006-11-07 12:20:00,52.41,52.42,52.39,52.4,26400.0,42.1389,42.147,42.1229,42.1309,26400.0
2006-11-07 12:30:00,52.4,52.4,52.34,52.34,29500.0,42.1309,42.1309,42.0827,42.0827,29500.0
2006-11-07 12:40:00,52.34,52.37,52.32,52.35,17000.0,42.0827,42.1068,42.0666,42.0907,17000.0
2006-11-07 12:50:00,52.33,52.38,52.31,52.35,23300.0,42.0746,42.1148,42.0585,42.0907,23300.0
2006-11-07 13:00:00,52.36,52.42,52.31,52.41,20400.0,42.0987,42.147,42.0585,42.1389,20400.0
2006-11-07 13:10:00,52.41,52.42,52.33,52.37,22700.0,42.1389,42.147,42.0746,42.1068,22700.0
2006-11-07 13:20:00,52.36,52.4,52.33,52.39,17100.0,42.0987,42.1309,42.0746,42.1229,17100.0
2006-11-07 13:30:00,52.39,52.46,52.38,52.42,14600.0,42.1229,42.1791,42.1148,42.147,14600.0
2006-11-07 13:40:00,52.44,52.44,52.39,52.41,9300.0,42.1631,42.1631,42.1229,42.1389,9300.0
2006-11-07 13:50:00,52.42,52.45,52.41,52.41,9700.0,42.147,42.1711,42.1389,42.1389,9700.0
2006-11-07 14:00:00,52.42,52.43,52.37,52.4,17300.0,42.147,42.155,42.1068,42.1309,17300.0
2006-11-07 14:10:00,52.39,52.43,52.37,52.43,15700.0,42.1229,42.155,42.1068,42.155,15700.0
2006-11-07 14:20:00,52.43,52.43,52.3,52.3,17900.0,42.155,42.155,42.0505,42.0505,17900.0
2006-11-07 14:30:00,52.31,52.38,52.28,52.36,22300.0,42.0585,42.1148,42.0344,42.0987,22300.0
2006-11-07 14:40:00,52.36,52.47,52.36,52.45,15300.0,42.0987,42.1872,42.0987,42.1711,15300.0
2006-11-07 14:50:00,52.46,52.53,52.41,52.48,25600.0,42.1791,42.2354,42.1389,42.1952,25600.0
2006-11-07 15:00:00,52.47,52.51,52.41,52.44,18500.0,42.1872,42.2193,42.1389,42.1631,18500.0
2006-11-07 15:10:00,52.43,52.45,52.32,52.43,20400.0,42.155,42.1711,42.0666,42.155,20400.0
2006-11-07 15:20:00,52.43,52.43,52.37,52.39,39300.0,42.155,42.155,42.1068,42.1229,39300.0
2006-11-07 15:30:00,52.4,52.51,52.38,52.45,56900.0,42.1309,42.2193,42.1148,42.1711,56900.0
2006-11-07 15:40:00,52.47,52.47,52.39,52.4,73500.0,42.1872,42.1872,42.1229,42.1309,73500.0
2006-11-07 15:50:00,52.4,52.42,52.28,52.4,51100.0,42.1309,42.147,42.0344,42.1309,51100.0
2006-11-08 09:30:00,52.05,52.1,51.75,51.75,41600.0,41.8495,41.8897,41.6083,41.6083,41600.0
2006-11-08 09:40:00,51.73,51.89,51.7,51.75,27000.0,41.5922,41.7209,41.5681,41.6083,27000.0
2006-11-08 09:50:00,51.74,52.0,51.74,51.9,29800.0,41.6002,41.8093,41.6002,41.7289,29800.0
2006-11-08 10:00:00,51.89,52.07,51.89,52.06,32900.0,41.7209,41.8656,41.7209,41.8575,32900.0
2006-11-08 10:10:00,52.05,52.05,51.82,51.87,11700.0,41.8495,41.8495,41.6646,41.7048,11700.0
2006-11-08 10:20:00,51.86,51.89,51.83,51.84,16500.0,41.6967,41.7209,41.6726,41.6807,16500.0
2006-11-08 10:30:00,51.84,51.86,51.72,51.86,21900.0,41.6807,41.6967,41.5842,41.6967,21900.0
2006-11-08 10:40:00,51.85,51.87,51.76,51.81,17500.0,41.6887,41.7048,41.6163,41.6565,17500.0
2006-11-08 10:50:00,51.83,51.85,51.75,51.75,11300.0,41.6726,41.6887,41.6083,41.6083,11300.0
2006-11-08 11:00:00,51.76,51.79,51.73,51.73,20300.0,41.6163,41.6405,41.5922,41.5922,20300.0
2006-11-08 11:10:00,51.75,51.78,51.69,51.78,11900.0,41.6083,41.6324,41.56,41.6324,11900.0
2006-11-08 11:20:00,51.76,51.82,51.76,51.82,21700.0,41.6163,41.6646,41.6163,41.6646,21700.0
2006-11-08 11:30:00,51.82,51.97,51.81,51.95,28500.0,41.6646,41.7852,41.6565,41.7691,28500.0
2006-11-08 11:40:00,51.95,51.99,51.92,51.98,13900.0,41.7691,41.8013,41.745,41.7932,13900.0
2006-11-08 11:50:00,51.98,52.05,51.97,52.02,25700.0,41.7932,41.8495,41.7852,41.8254,25700.0
2006-11-08 12:00:00,52.02,52.03,51.97,52.01,16000.0,41.8254,41.8334,41.7852,41.8173,16000.0
2006-11-08 12:10:00,52.0,52.05,51.96,52.01,42100.0,41.8093,41.8495,41.7771,41.8173,42100.0
2006-11-08 12:20:00,52.01,52.01,51.78,51.82,9100.0,41.8173,41.8173,41.6324,41.6646,9100.0
2006-11-08 12:30:00,51.81,51.84,51.79,51.82,16100.0,41.6565,41.6807,41.6405,41.6646,16100.0
2006-11-08 12:40:00,51.81,51.9,51.75,51.81,26500.0,41.6565,41.7289,41.6083,41.6565,26500.0
2006-11-08 12:50:00,51.8,51.91,51.8,51.85,18100.0,41.6485,41.7369,41.6485,41.6887,18100.0
2006-11-08 13:00:00,51.84,51.89,51.72,51.72,12500.0,41.6807,41.7209,41.5842,41.5842,12500.0
2006-11-08 13:10:00,51.73,51.8,51.57,51.61,22400.0,41.5922,41.6485,41.4636,41.4957,22400.0
2006-11-08 13:20:00,51.6,51.6,51.49,51.59,30200.0,41.4877,41.4877,41.3992,41.4796,30200.0
2006-11-08 13:30:00,51.59,51.62,51.55,51.62,18600.0,41.4796,41.5038,41.4475,41.5038,18600.0
2006-11-08 13:40:00,51.63,51.7,51.62,51.69,14300.0,41.5118,41.5681,41.5038,41.56,14300.0
2006-11-08 13:50:00,51.69,51.77,51.68,51.76,29400.0,41.56,41.6244,41.552,41.6163,29400.0
2006-11-08 14:00:00,51.76,51.77,51.62,51.7,23100.0,41.6163,41.6244,41.5038,41.5681,23100.0
2006-11-08 14:10:00,51.69,51.83,51.57,51.79,45400.0,41.56,41.6726,41.4636,41.6405,45400.0
2006-11-08 14:20:00,51.78,51.88,51.75,51.83,23700.0,41.6324,41.7128,41.6083,41.6726,23700.0
2006-11-08 14:30:00,51.81,51.97,51.8,51.82,37100.0,41.6565,41.7852,41.6485,41.6646,37100.0
2006-11-08 14:40:00,51.83,51.94,51.81,51.86,30100.0,41.6726,41.7611,41.6565,41.6967,30100.0
2006-11-08 14:50:00,51.86,52.02,51.86,52.0,37500.0,41.6967,41.8254,41.6967,41.8093,37500.0
2006-11-08 15:00:00,51.99,52.02,51.93,52.02,29200.0,41.8013,41.8254,41.753,41.8254,29200.0
2006-11-08 15:10:00,52.02,52.03,51.97,52.0,25900.0,41.8254,41.8334,41.7852,41.8093,25900.0
2006-11-08 15:20:00,51.99,52.06,51.96,52.04,25200.0,41.8013,41.8575,41.7771,41.8415,25200.0
2006-11-08 15:30:00,52.04,52.04,51.88,51.88,20600.0,41.8415,41.8415,41.7128,41.7128,20600.0
2006-11-08 15:40:00,51.86,51.86,51.74,51.79,32900.0,41.6967,41.6967,41.6002,41.6405,32900.0
2006-11-08 15:50:00,51.78,51.92,51.78,51.9,42700.0,41.6324,41.745,41.6324,41.7289,42700.0
2006-11-09 09:30:00,51.9,51.9,51.7,51.71,35000.0,41.7289,41.7289,41.5681,41.5761,35000.0
2006-11-09 09:40:00,51.71,51.71,51.51,51.54,38000.0,41.5761,41.5761,41.4153,41.4394,38000.0
2006-11-09 09:50:00,51.54,51.62,51.54,51.61,43300.0,41.4394,41.5038,41.4394,41.4957,43300.0
2006-11-09 10:00:00,51.59,51.62,51.42,51.56,44400.0,41.4796,41.5038,41.343,41.4555,44400.0
2006-11-09 10:10:00,51.57,51.58,51.28,51.28,33100.0,41.4636,41.4716,41.2304,41.2304,33100.0
2006-11-09 10:20:00,51.25,51.25,51.13,51.19,46900.0,41.2063,41.2063,41.1098,41.158,46900.0
2006-11-09 10:30:00,51.19,51.26,51.13,51.19,38000.0,41.158,41.2143,41.1098,41.158,38000.0
2006-11-09 10:40:00,51.2,51.32,51.2,51.3,26600.0,41.1661,41.2626,41.1661,41.2465,26600.0
2006-11-09 10:50:00,51.28,51.48,51.26,51.48,21300.0,41.2304,41.3912,41.2143,41.3912,21300.0
2006-11-09 11:00:00,51.48,51.48,51.32,51.33,25000.0,41.3912,41.3912,41.2626,41.2706,25000.0
2006-11-09 11:10:00,51.33,51.46,51.33,51.34,36500.0,41.2706,41.3751,41.2706,41.2786,36500.0
2006-11-09 11:20:00,51.35,51.41,51.27,51.3,31300.0,41.2867,41.3349,41.2224,41.2465,31300.0
2006-11-09 11:30:00,51.3,51.32,51.22,51.22,27100.0,41.2465,41.2626,41.1822,41.1822,27100.0
2006-11-09 11:40:00,51.23,51.23,51.08,51.11,27700.0,41.1902,41.1902,41.0696,41.0937,27700.0
2006-11-09 11:50:00,51.11,51.11,50.93,50.93,50600.0,41.0937,41.0937,40.949,40.949,50600.0
2006-11-09 12:00:00,50.92,50.96,50.82,50.82,40000.0,40.9409,40.9731,40.8605,40.8605,40000.0
2006-11-09 12:10:00,50.85,50.85,50.6,50.74,79500.0,40.8847,40.8847,40.6837,40.7962,79500.0
2006-11-09 12:20:00,50.73,50.85,50.67,50.7,28700.0,40.7882,40.8847,40.7399,40.7641,28700.0
2006-11-09 12:30:00,50.69,50.89,50.62,50.82,68700.0,40.756,40.9168,40.6997,40.8605,68700.0
2006-11-09 12:40:00,50.8,50.9,50.76,50.76,22600.0,40.8445,40.9249,40.8123,40.8123,22600.0
2006-11-09 12:50:00,50.77,50.89,50.68,50.89,37800.0,40.8203,40.9168,40.748,40.9168,37800.0
2006-11-09 13:00:00,50.92,50.94,50.82,50.82,50400.0,40.9409,40.957,40.8605,40.8605,50400.0
2006-11-09 13:10:00,50.81,50.87,50.79,50.83,46000.0,40.8525,40.9007,40.8364,40.8686,46000.0
2006-11-09 13:20:00,50.84,50.89,50.83,50.84,21900.0,40.8766,40.9168,40.8686,40.8766,21900.0
2006-11-09 13:30:00,50.86,50.88,50.8,50.87,47300.0,40.8927,40.9088,40.8445,40.9007,47300.0
2006-11-09 13:40:00,50.87,50.94,50.81,50.94,16700.0,40.9007,40.957,40.8525,40.957,16700.0
2006-11-09 13:50:00,50.93,51.05,50.82,50.91,62800.0,40.949,41.0455,40.8605,40.9329,62800.0
2006-11-09 14:00:00,50.9,50.94,50.83,50.87,31000.0,40.9249,40.957,40.8686,40.9007,31000.0
2006-11-09 14:10:00,50.87,50.88,50.71,50.71,26700.0,40.9007,40.9088,40.7721,40.7721,26700.0
2006-11-09 14:20:00,50.72,50.72,50.61,50.63,30100.0,40.7801,40.7801,40.6917,40.7078,30100.0
2006-11-09 14:30:00,50.65,50.71,50.62,50.71,25500.0,40.7239,40.7721,40.6997,40.7721,25500.0
2006-11-09 14:40:00,50.68,50.69,50.58,50.59,44300.0,40.748,40.756,40.6676,40.6756,44300.0
2006-11-09 14:50:00,50.61,50.69,50.59,50.67,24400.0,40.6917,40.756,40.6756,40.7399,24400.0
2006-11-09 15:00:00,50.67,50.72,50.62,50.65,45000.0,40.7399,40.7801,40.6997,40.7239,45000.0
2006-11-09 15:10:00,50.65,50.67,50.59,50.61,54300.0,40.7239,40.7399,40.6756,40.6917,54300.0
2006-11-09 15:20:00,50.61,50.69,50.45,50.46,64800.0,40.6917,40.756,40.5631,40.5711,64800.0
2006-11-09 15:30:00,50.47,50.66,50.45,50.65,49100.0,40.5791,40.7319,40.5631,40.7239,49100.0
2006-11-09 15:40:00,50.65,50.7,50.62,50.68,80400.0,40.7239,40.7641,40.6997,40.748,80400.0
2006-11-09 15:50:00,50.68,50.69,50.61,50.65,65900.0,40.748,40.756,40.6917,40.7239,65900.0
2006-11-10 09:30:00,50.42,50.77,50.42,50.75,42200.0,40.5389,40.8203,40.5389,40.8043,42200.0
2006-11-10 09:40:00,50.76,50.9,50.65,50.66,23500.0,40.8123,40.9249,40.7239,40.7319,23500.0
2006-11-10 09:50:00,50.65,50.74,50.57,50.74,28500.0,40.7239,40.7962,40.6595,40.7962,28500.0
2006-11-10 10:00:00,50.74,50.76,50.61,50.7,23400.0,40.7962,40.8123,40.6917,40.7641,23400.0
2006-11-10 10:10:00,50.72,50.75,50.67,50.68,11400.0,40.7801,40.8043,40.7399,40.748,11400.0
2006-11-10 10:20:00,50.68,50.68,50.55,50.58,15400.0,40.748,40.748,40.6435,40.6676,15400.0
2006-11-10 10:30:00,50.58,50.59,50.49,50.49,49100.0,40.6676,40.6756,40.5952,40.5952,49100.0
2006-11-10 10:40:00,50.5,50.5,50.23,50.32,46400.0,40.6033,40.6033,40.3862,40.4585,46400.0
2006-11-10 10:50:00,50.34,50.36,50.23,50.29,31900.0,40.4746,40.4907,40.3862,40.4344,31900.0
2006-11-10 11:00:00,50.28,50.43,50.15,50.42,40600.0,40.4264,40.547,40.3219,40.5389,40600.0
2006-11-10 11:10:00,50.43,50.58,50.43,50.57,15500.0,40.547,40.6676,40.547,40.6595,15500.0
2006-11-10 11:20:00,50.57,50.58,50.51,50.57,23200.0,40.6595,40.6676,40.6113,40.6595,23200.0
2006-11-10 11:30:00,50.57,50.79,50.57,50.78,33300.0,40.6595,40.8364,40.6595,40.8284,33300.0
2006-11-10 11:40:00,50.79,50.81,50.7,50.7,23600.0,40.8364,40.8525,40.7641,40.7641,23600.0
2006-11-10 11:50:00,50.75,50.79,50.72,50.79,49500.0,40.8043,40.8364,40.7801,40.8364,49500.0
2006-11-10 12:00:00,50.79,50.87,50.71,50.83,21500.0,40.8364,40.9007,40.7721,40.8686,21500.0
2006-11-10 12:10:00,50.84,50.94,50.78,50.78,18800.0,40.8766,40.957,40.8284,40.8284,18800.0
2006-11-10 12:20:00,50.79,50.81,50.73,50.78,13100.0,40.8364,40.8525,40.7882,40.8284,13100.0
2006-11-10 12:30:00,50.78,50.8,50.71,50.8,16500.0,40.8284,40.8445,40.7721,40.8445,16500.0
2006-11-10 12:40:00,50.83,50.93,50.83,50.93,13700.0,40.8686,40.949,40.8686,40.949,13700.0
2006-11-10 12:50:00,50.93,50.99,50.89,50.99,12400.0,40.949,40.9972,40.9168,40.9972,12400.0
2006-11-10 13:00:00,50.98,50.98,50.87,50.94,13700.0,40.9892,40.9892,40.9007,40.957,13700.0
2006-11-10 13:10:00,50.95,50.98,50.93,50.96,16200.0,40.9651,40.9892,40.949,40.9731,16200.0
2006-11-10 13:20:00,50.96,50.98,50.89,50.89,8000.0,40.9731,40.9892,40.9168,40.9168,8000.0
2006-11-10 13:30:00,50.9,50.98,50.84,50.86,24200.0,40.9249,40.9892,40.8766,40.8927,24200.0
2006-11-10 13:40:00,50.86,50.91,50.84,50.91,11300.0,40.8927,40.9329,40.8766,40.9329,11300.0
2006-11-10 13:50:00,50.92,50.96,50.92,50.94,11200.0,40.9409,40.9731,40.9409,40.957,11200.0
2006-11-10 14:00:00,50.94,50.97,50.91,50.95,8100.0,40.957,40.9812,40.9329,40.9651,8100.0
2006-11-10 14:10:00,50.95,51.03,50.93,51.03,14900.0,40.9651,41.0294,40.949,41.0294,14900.0
2006-11-10 14:20:00,51.05,51.12,50.91,51.0,26000.0,41.0455,41.1018,40.9329,41.0053,26000.0
2006-11-10 14:30:00,50.99,51.02,50.95,50.99,42100.0,40.9972,41.0214,40.9651,40.9972,42100.0
2006-11-10 14:40:00,51.0,51.08,50.99,51.0,16200.0,41.0053,41.0696,40.9972,41.0053,16200.0
2006-11-10 14:50:00,51.01,51.02,50.95,51.01,19300.0,41.0133,41.0214,40.9651,41.0133,19300.0
2006-11-10 15:00:00,51.01,51.05,51.0,51.0,15800.0,41.0133,41.0455,41.0053,41.0053,15800.0
2006-11-10 15:10:00,51.0,51.03,50.98,51.01,15800.0,41.0053,41.0294,40.9892,41.0133,15800.0
2006-11-10 15:20:00,51.01,51.07,51.0,51.01,24200.0,41.0133,41.0616,41.0053,41.0133,24200.0
2006-11-10 15:30:00,51.0,51.04,51.0,51.0,24200.0,41.0053,41.0374,41.0053,41.0053,24200.0
2006-11-10 15:40:00,51.0,51.02,50.99,51.0,33100.0,41.0053,41.0214,40.9972,41.0053,33100.0
2006-11-10 15:50:00,51.0,51.09,51.0,51.05,51100.0,41.0053,41.0776,41.0053,41.0455,51100.0
2006-11-13 09:30:00,50.9,50.9,50.6,50.88,40600.0,40.9249,40.9249,40.6837,40.9088,40600.0
2006-11-13 09:40:00,50.88,50.96,50.68,50.68,39600.0,40.9088,40.9731,40.748,40.748,39600.0
2006-11-13 09:50:00,50.68,51.05,50.65,51.01,43100.0,40.748,41.0455,40.7239,41.0133,43100.0
2006-11-13 10:00:00,51.05,51.09,50.96,51.09,13200.0,41.0455,41.0776,40.9731,41.0776,13200.0
2006-11-13 10:10:00,51.14,51.33,51.14,51.25,26400.0,41.1178,41.2706,41.1178,41.2063,26400.0
2006-11-13 10:20:00,51.23,51.28,51.19,51.23,23200.0,41.1902,41.2304,41.158,41.1902,23200.0
2006-11-13 10:30:00,51.24,51.24,51.14,51.19,10100.0,41.1982,41.1982,41.1178,41.158,10100.0
2006-11-13 10:40:00,51.21,51.23,51.19,51.23,7600.0,41.1741,41.1902,41.158,41.1902,7600.0
2006-11-13 10:50:00,51.21,51.25,51.17,51.17,11600.0,41.1741,41.2063,41.142,41.142,11600.0
2006-11-13 11:00:00,51.18,51.19,51.07,51.07,6300.0,41.15,41.158,41.0616,41.0616,6300.0
2006-11-13 11:10:00,51.07,51.07,51.0,51.01,7700.0,41.0616,41.0616,41.0053,41.0133,7700.0
2006-11-13 11:20:00,51.0,51.03,50.96,51.03,17700.0,41.0053,41.0294,40.9731,41.0294,17700.0
2006-11-13 11:30:00,51.0,51.01,50.95,50.98,30100.0,41.0053,41.0133,40.9651,40.9892,30100.0
2006-11-13 11:40:00,50.98,51.05,50.93,51.05,10100.0,40.9892,41.0455,40.949,41.0455,10100.0
2006-11-13 11:50:00,51.05,51.08,50.98,51.03,12400.0,41.0455,41.0696,40.9892,41.0294,12400.0
2006-11-13 12:00:00,51.02,51.02,50.92,50.94,13800.0,41.0214,41.0214,40.9409,40.957,13800.0
2006-11-13 12:10:00,50.95,50.98,50.94,50.98,5800.0,40.9651,40.9892,40.957,40.9892,5800.0
2006-11-13 12:20:00,50.96,50.98,50.92,50.98,8000.0,40.9731,40.9892,40.9409,40.9892,8000.0
2006-11-13 12:30:00,50.97,50.99,50.95,50.97,9400.0,40.9812,40.9972,40.9651,40.9812,9400.0
2006-11-13 12:40:00,50.98,50.98,50.89,50.9,10600.0,40.9892,40.9892,40.9168,40.9249,10600.0
2006-11-13 12:50:00,50.93,50.99,50.93,50.96,21900.0,40.949,40.9972,40.949,40.9731,21900.0
2006-11-13 13:00:00,50.96,50.96,50.91,50.94,9300.0,40.9731,40.9731,40.9329,40.957,9300.0
2006-11-13 13:10:00,50.94,50.99,50.93,50.95,17800.0,40.957,40.9972,40.949,40.9651,17800.0
2006-11-13 13:20:00,50.95,50.98,50.91,50.92,9700.0,40.9651,40.9892,40.9329,40.9409,9700.0
2006-11-13 13:30:00,50.91,50.96,50.9,50.91,22600.0,40.9329,40.9731,40.9249,40.9329,22600.0
2006-11-13 13:40:00,50.91,50.99,50.9,50.93,15800.0,40.9329,40.9972,40.9249,40.949,15800.0
2006-11-13 13:50:00,50.93,50.99,50.9,50.94,26200.0,40.949,40.9972,40.9249,40.957,26200.0
2006-11-13 14:00:00,50.94,50.99,50.91,50.96,17800.0,40.957,40.9972,40.9329,40.9731,17800.0
2006-11-13 14:10:00,50.97,50.99,50.92,50.92,28100.0,40.9812,40.9972,40.9409,40.9409,28100.0
2006-11-13 14:20:00,50.94,50.97,50.94,50.95,9900.0,40.957,40.9812,40.957,40.9651,9900.0
2006-11-13 14:30:00,50.95,50.98,50.9,50.9,17900.0,40.9651,40.9892,40.9249,40.9249,17900.0
2006-11-13 14:40:00,50.91,50.97,50.9,50.94,16600.0,40.9329,40.9812,40.9249,40.957,16600.0
2006-11-13 14:50:00,50.94,50.99,50.91,50.96,21700.0,40.957,40.9972,40.9329,40.9731,21700.0
2006-11-13 15:00:00,50.95,50.98,50.9,50.93,33900.0,40.9651,40.9892,40.9249,40.949,33900.0
2006-11-13 15:10:00,50.92,50.95,50.89,50.89,15000.0,40.9409,40.9651,40.9168,40.9168,15000.0
2006-11-13 15:20:00,50.92,50.94,50.88,50.94,21000.0,40.9409,40.957,40.9088,40.957,21000.0
2006-11-13 15:30:00,50.93,50.96,50.9,50.96,30600.0,40.949,40.9731,40.9249,40.9731,30600.0
2006-11-13 15:40:00,50.95,50.99,50.93,50.97,33800.0,40.9651,40.9972,40.949,40.9812,33800.0
2006-11-13 15:50:00,50.96,50.98,50.75,50.95,119300.0,40.9731,40.9892,40.8043,40.9651,119300.0
2006-11-14 09:30:00,50.96,51.01,50.77,50.94,25500.0,40.9731,41.0133,40.8203,40.957,25500.0
2006-11-14 09:40:00,50.92,51.03,50.89,50.95,24200.0,40.9409,41.0294,40.9168,40.9651,24200.0
2006-11-14 09:50:00,50.95,51.15,50.94,51.12,38200.0,40.9651,41.1259,40.957,41.1018,38200.0
2006-11-14 10:00:00,51.12,51.27,51.1,51.27,79400.0,41.1018,41.2224,41.0857,41.2224,79400.0
2006-11-14 10:10:00,51.28,51.31,51.1,51.15,77500.0,41.2304,41.2545,41.0857,41.1259,77500.0
2006-11-14 10:20:00,51.14,51.15,51.0,51.03,30200.0,41.1178,41.1259,41.0053,41.0294,30200.0
2006-11-14 10:30:00,51.04,51.04,50.92,50.92,70700.0,41.0374,41.0374,40.9409,40.9409,70700.0
2006-11-14 10:40:00,50.93,50.94,50.84,50.86,38300.0,40.949,40.957,40.8766,40.8927,38300.0
2006-11-14 10:50:00,50.86,51.0,50.86,50.97,21700.0,40.8927,41.0053,40.8927,40.9812,21700.0
2006-11-14 11:00:00,50.97,51.0,50.89,50.93,43200.0,40.9812,41.0053,40.9168,40.949,43200.0
2006-11-14 11:10:00,50.96,50.97,50.89,50.93,11100.0,40.9731,40.9812,40.9168,40.949,11100.0
2006-11-14 11:20:00,50.9,50.94,50.88,50.9,9400.0,40.9249,40.957,40.9088,40.9249,9400.0
2006-11-14 11:30:00,50.9,50.91,50.83,50.84,15500.0,40.9249,40.9329,40.8686,40.8766,15500.0
2006-11-14 11:40:00,50.83,50.89,50.8,50.85,20100.0,40.8686,40.9168,40.8445,40.8847,20100.0
2006-11-14 11:50:00,50.85,50.94,50.85,50.92,13400.0,40.8847,40.957,40.8847,40.9409,13400.0
2006-11-14 12:00:00,50.93,50.94,50.89,50.91,17700.0,40.949,40.957,40.9168,40.9329,17700.0
2006-11-14 12:10:00,50.93,50.94,50.88,50.91,6200.0,40.949,40.957,40.9088,40.9329,6200.0
2006-11-14 12:20:00,50.93,50.94,50.91,50.94,5300.0,40.949,40.957,40.9329,40.957,5300.0
2006-11-14 12:30:00,50.94,51.05,50.94,51.04,17500.0,40.957,41.0455,40.957,41.0374,17500.0
2006-11-14 12:40:00,51.04,51.07,51.02,51.05,20200.0,41.0374,41.0616,41.0214,41.0455,20200.0
2006-11-14 12:50:00,51.05,51.1,51.02,51.06,7700.0,41.0455,41.0857,41.0214,41.0535,7700.0
2006-11-14 13:00:00,51.06,51.07,50.96,51.04,15300.0,41.0535,41.0616,40.9731,41.0374,15300.0
2006-11-14 13:10:00,51.02,51.04,50.99,51.04,9700.0,41.0214,41.0374,40.9972,41.0374,9700.0
2006-11-14 13:20:00,51.04,51.08,51.03,51.04,5200.0,41.0374,41.0696,41.0294,41.0374,5200.0
2006-11-14 13:30:00,51.0,51.03,51.0,51.02,13200.0,41.0053,41.0294,41.0053,41.0214,13200.0
2006-11-14 13:40:00,51.01,51.04,51.0,51.04,8100.0,41.0133,41.0374,41.0053,41.0374,8100.0
2006-11-14 13:50:00,51.02,51.04,50.98,51.01,9400.0,41.0214,41.0374,40.9892,41.0133,9400.0
2006-11-14 14:00:00,51.0,51.0,50.91,50.97,20700.0,41.0053,41.0053,40.9329,40.9812,20700.0
2006-11-14 14:10:00,50.98,51.02,50.95,50.95,9300.0,40.9892,41.0214,40.9651,40.9651,9300.0
2006-11-14 14:20:00,50.95,51.0,50.89,51.0,16000.0,40.9651,41.0053,40.9168,41.0053,16000.0
2006-11-14 14:30:00,51.0,51.06,50.95,51.05,20500.0,41.0053,41.0535,40.9651,41.0455,20500.0
2006-11-14 14:40:00,51.06,51.26,51.06,51.25,27800.0,41.0535,41.2143,41.0535,41.2063,27800.0
2006-11-14 14:50:00,51.25,51.3,51.18,51.29,61400.0,41.2063,41.2465,41.15,41.2384,61400.0
2006-11-14 15:00:00,51.29,51.37,51.29,51.37,24600.0,41.2384,41.3028,41.2384,41.3028,24600.0
2006-11-14 15:10:00,51.37,51.37,51.3,51.34,26300.0,41.3028,41.3028,41.2465,41.2786,26300.0
2006-11-14 15:20:00,51.34,51.38,51.32,51.33,10500.0,41.2786,41.3108,41.2626,41.2706,10500.0
2006-11-14 15:30:00,51.33,51.45,51.31,51.44,25400.0,41.2706,41.3671,41.2545,41.359,25400.0
2006-11-14 15:40:00,51.44,51.44,51.2,51.27,43400.0,41.359,41.359,41.1661,41.2224,43400.0
2006-11-14 15:50:00,51.26,51.41,51.22,51.38,49100.0,41.2143,41.3349,41.1822,41.3108,49100.0
2006-11-15 09:30:00,52.4,52.73,52.23,52.38,137300.0,42.1309,42.3962,41.9942,42.1148,137300.0
2006-11-15 09:40:00,52.39,52.62,52.38,52.45,68900.0,42.1229,42.3078,42.1148,42.1711,68900.0
2006-11-15 09:50:00,52.44,52.57,52.43,52.57,49900.0,42.1631,42.2676,42.155,42.2676,49900.0
2006-11-15 10:00:00,52.57,52.89,52.56,52.74,93700.0,42.2676,42.5249,42.2596,42.4043,93700.0
2006-11-15 10:10:00,52.73,52.8,52.72,52.75,38500.0,42.3962,42.4525,42.3882,42.4123,38500.0
2006-11-15 10:20:00,52.75,52.76,52.6,52.61,43300.0,42.4123,42.4204,42.2917,42.2998,43300.0
2006-11-15 10:30:00,52.61,52.61,52.49,52.51,56200.0,42.2998,42.2998,42.2033,42.2193,56200.0
2006-11-15 10:40:00,52.52,52.57,52.5,52.52,37700.0,42.2274,42.2676,42.2113,42.2274,37700.0
2006-11-15 10:50:00,52.51,52.62,52.49,52.59,37700.0,42.2193,42.3078,42.2033,42.2837,37700.0
2006-11-15 11:00:00,52.59,52.62,52.54,52.55,26800.0,42.2837,42.3078,42.2435,42.2515,26800.0
2006-11-15 11:10:00,52.56,52.61,52.54,52.6,45000.0,42.2596,42.2998,42.2435,42.2917,45000.0
2006-11-15 11:20:00,52.59,52.6,52.54,52.58,23400.0,42.2837,42.2917,42.2435,42.2756,23400.0
2006-11-15 11:30:00,52.58,52.6,52.51,52.52,35300.0,42.2756,42.2917,42.2193,42.2274,35300.0
2006-11-15 11:40:00,52.53,52.55,52.5,52.54,36000.0,42.2354,42.2515,42.2113,42.2435,36000.0
2006-11-15 11:50:00,52.54,52.57,52.44,52.57,44900.0,42.2435,42.2676,42.1631,42.2676,44900.0
2006-11-15 12:00:00,52.54,52.59,52.53,52.54,29900.0,42.2435,42.2837,42.2354,42.2435,29900.0
2006-11-15 12:10:00,52.53,52.66,52.52,52.64,32100.0,42.2354,42.34,42.2274,42.3239,32100.0
2006-11-15 12:20:00,52.64,52.66,52.56,52.56,28500.0,42.3239,42.34,42.2596,42.2596,28500.0
2006-11-15 12:30:00,52.56,52.56,52.52,52.54,27300.0,42.2596,42.2596,42.2274,42.2435,27300.0
2006-11-15 12:40:00,52.54,52.54,52.38,52.39,33100.0,42.2435,42.2435,42.1148,42.1229,33100.0
2006-11-15 12:50:00,52.39,52.45,52.37,52.43,27500.0,42.1229,42.1711,42.1068,42.155,27500.0
2006-11-15 13:00:00,52.42,52.46,52.42,52.45,29900.0,42.147,42.1791,42.147,42.1711,29900.0
2006-11-15 13:10:00,52.45,52.49,52.41,52.46,31400.0,42.1711,42.2033,42.1389,42.1791,31400.0
2006-11-15 13:20:00,52.47,52.47,52.39,52.43,23700.0,42.1872,42.1872,42.1229,42.155,23700.0
2006-11-15 13:30:00,52.43,52.47,52.43,52.46,24900.0,42.155,42.1872,42.155,42.1791,24900.0
2006-11-15 13:40:00,52.47,52.48,52.43,52.47,31300.0,42.1872,42.1952,42.155,42.1872,31300.0
2006-11-15 13:50:00,52.46,52.5,52.44,52.45,36400.0,42.1791,42.2113,42.1631,42.1711,36400.0
2006-11-15 14:00:00,52.45,52.46,52.39,52.42,50000.0,42.1711,42.1791,42.1229,42.147,50000.0
2006-11-15 14:10:00,52.42,52.54,52.42,52.47,56800.0,42.147,42.2435,42.147,42.1872,56800.0
2006-11-15 14:20:00,52.47,52.47,52.33,52.34,24000.0,42.1872,42.1872,42.0746,42.0827,24000.0
2006-11-15 14:30:00,52.33,52.38,52.24,52.28,41400.0,42.0746,42.1148,42.0023,42.0344,41400.0
2006-11-15 14:40:00,52.28,52.33,52.28,52.3,27400.0,42.0344,42.0746,42.0344,42.0505,27400.0
2006-11-15 14:50:00,52.29,52.3,52.18,52.21,34500.0,42.0425,42.0505,41.954,41.9781,34500.0
2006-11-15 15:00:00,52.23,52.23,52.18,52.18,30600.0,41.9942,41.9942,41.954,41.954,30600.0
2006-11-15 15:10:00,52.18,52.19,52.12,52.14,42400.0,41.954,41.9621,41.9058,41.9219,42400.0
2006-11-15 15:20:00,52.14,52.23,52.09,52.11,43900.0,41.9219,41.9942,41.8817,41.8977,43900.0
2006-11-15 15:30:00,52.11,52.11,52.01,52.03,41500.0,41.8977,41.8977,41.8173,41.8334,41500.0
2006-11-15 15:40:00,52.04,52.04,51.87,51.88,52300.0,41.8415,41.8415,41.7048,41.7128,52300.0
2006-11-15 15:50:00,51.89,52.08,51.88,52.07,76300.0,41.7209,41.8736,41.7128,41.8656,76300.0
2006-11-16 09:30:00,52.5,52.5,52.25,52.28,43800.0,42.2113,42.2113,42.0103,42.0344,43800.0
2006-11-16 09:40:00,52.27,52.27,52.13,52.2,22300.0,42.0264,42.0264,41.9138,41.9701,22300.0
2006-11-16 09:50:00,52.21,52.24,52.03,52.16,141200.0,41.9781,42.0023,41.8334,41.9379,141200.0
2006-11-16 10:00:00,52.17,52.18,52.01,52.15,84800.0,41.946,41.954,41.8173,41.9299,84800.0
2006-11-16 10:10:00,52.14,52.17,52.06,52.08,8400.0,41.9219,41.946,41.8575,41.8736,8400.0
2006-11-16 10:20:00,52.07,52.16,52.06,52.07,40100.0,41.8656,41.9379,41.8575,41.8656,40100.0
2006-11-16 10:30:00,52.07,52.12,52.06,52.09,20200.0,41.8656,41.9058,41.8575,41.8817,20200.0
2006-11-16 10:40:00,52.1,52.11,52.01,52.01,76900.0,41.8897,41.8977,41.8173,41.8173,76900.0
2006-11-16 10:50:00,52.01,52.02,51.93,51.99,19400.0,41.8173,41.8254,41.753,41.8013,19400.0
2006-11-16 11:00:00,51.99,52.08,51.97,52.03,12100.0,41.8013,41.8736,41.7852,41.8334,12100.0
2006-11-16 11:10:00,52.0,52.0,51.97,52.0,60600.0,41.8093,41.8093,41.7852,41.8093,60600.0
2006-11-16 11:20:00,52.0,52.01,51.97,52.01,15500.0,41.8093,41.8173,41.7852,41.8173,15500.0
2006-11-16 11:30:00,52.01,52.08,51.97,52.07,29400.0,41.8173,41.8736,41.7852,41.8656,29400.0
2006-11-16 11:40:00,52.08,52.19,52.08,52.17,15300.0,41.8736,41.9621,41.8736,41.946,15300.0
2006-11-16 11:50:00,52.18,52.18,52.07,52.08,13400.0,41.954,41.954,41.8656,41.8736,13400.0
2006-11-16 12:00:00,52.08,52.21,52.06,52.21,19300.0,41.8736,41.9781,41.8575,41.9781,19300.0
2006-11-16 12:10:00,52.2,52.21,52.14,52.17,20800.0,41.9701,41.9781,41.9219,41.946,20800.0
2006-11-16 12:20:00,52.17,52.19,52.12,52.15,13300.0,41.946,41.9621,41.9058,41.9299,13300.0
2006-11-16 12:30:00,52.14,52.18,52.12,52.17,12000.0,41.9219,41.954,41.9058,41.946,12000.0
2006-11-16 12:40:00,52.18,52.2,52.15,52.17,13600.0,41.954,41.9701,41.9299,41.946,13600.0
2006-11-16 12:50:00,52.16,52.18,52.12,52.14,9200.0,41.9379,41.954,41.9058,41.9219,9200.0
2006-11-16 13:00:00,52.14,52.19,52.11,52.19,14300.0,41.9219,41.9621,41.8977,41.9621,14300.0
2006-11-16 13:10:00,52.19,52.2,52.15,52.17,15400.0,41.9621,41.9701,41.9299,41.946,15400.0
2006-11-16 13:20:00,52.19,52.19,52.12,52.18,11000.0,41.9621,41.9621,41.9058,41.954,11000.0
2006-11-16 13:30:00,52.17,52.23,52.15,52.22,16700.0,41.946,41.9942,41.9299,41.9862,16700.0
2006-11-16 13:40:00,52.22,52.28,52.18,52.27,28000.0,41.9862,42.0344,41.954,42.0264,28000.0
2006-11-16 13:50:00,52.27,52.28,52.19,52.23,21700.0,42.0264,42.0344,41.9621,41.9942,21700.0
2006-11-16 14:00:00,52.24,52.26,52.14,52.19,17500.0,42.0023,42.0183,41.9219,41.9621,17500.0
2006-11-16 14:10:00,52.18,52.25,52.17,52.2,13500.0,41.954,42.0103,41.946,41.9701,13500.0
2006-11-16 14:20:00,52.2,52.32,52.2,52.26,14500.0,41.9701,42.0666,41.9701,42.0183,14500.0
2006-11-16 14:30:00,52.25,52.28,52.23,52.25,8700.0,42.0103,42.0344,41.9942,42.0103,8700.0
2006-11-16 14:40:00,52.27,52.31,52.2,52.3,40200.0,42.0264,42.0585,41.9701,42.0505,40200.0
2006-11-16 14:50:00,52.3,52.32,52.27,52.32,25300.0,42.0505,42.0666,42.0264,42.0666,25300.0
2006-11-16 15:00:00,52.3,52.33,52.28,52.31,18300.0,42.0505,42.0746,42.0344,42.0585,18300.0
2006-11-16 15:10:00,52.29,52.38,52.28,52.36,18900.0,42.0425,42.1148,42.0344,42.0987,18900.0
2006-11-16 15:20:00,52.37,52.37,52.24,52.3,25500.0,42.1068,42.1068,42.0023,42.0505,25500.0
2006-11-16 15:30:00,52.3,52.33,52.27,52.29,24100.0,42.0505,42.0746,42.0264,42.0425,24100.0
2006-11-16 15:40:00,52.28,52.38,52.27,52.28,37900.0,42.0344,42.1148,42.0264,42.0344,37900.0
2006-11-16 15:50:00,52.27,52.29,52.2,52.25,41800.0,42.0264,42.0425,41.9701,42.0103,41800.0
2006-11-17 09:30:00,52.15,52.28,52.12,52.28,160200.0,41.9299,42.0344,41.9058,42.0344,160200.0
2006-11-17 09:40:00,52.27,52.29,52.23,52.25,8600.0,42.0264,42.0425,41.9942,42.0103,8600.0
2006-11-17 09:50:00,52.25,52.27,52.14,52.14,9900.0,42.0103,42.0264,41.9219,41.9219,9900.0
2006-11-17 10:00:00,52.16,52.16,52.01,52.02,30600.0,41.9379,41.9379,41.8173,41.8254,30600.0
2006-11-17 10:10:00,52.0,52.05,51.96,52.04,16300.0,41.8093,41.8495,41.7771,41.8415,16300.0
2006-11-17 10:20:00,52.05,52.08,51.97,51.98,84700.0,41.8495,41.8736,41.7852,41.7932,84700.0
2006-11-17 10:30:00,51.97,52.02,51.93,51.95,16800.0,41.7852,41.8254,41.753,41.7691,16800.0
2006-11-17 10:40:00,51.95,52.02,51.94,52.0,11100.0,41.7691,41.8254,41.7611,41.8093,11100.0
2006-11-17 10:50:00,52.0,52.03,51.91,52.01,28900.0,41.8093,41.8334,41.7369,41.8173,28900.0
2006-11-17 11:00:00,52.01,52.02,51.87,51.88,31900.0,41.8173,41.8254,41.7048,41.7128,31900.0
2006-11-17 11:10:00,51.9,51.95,51.88,51.95,14900.0,41.7289,41.7691,41.7128,41.7691,14900.0
2006-11-17 11:20:00,51.96,52.01,51.92,51.99,13800.0,41.7771,41.8173,41.745,41.8013,13800.0
2006-11-17 11:30:00,51.99,52.07,51.96,52.04,9700.0,41.8013,41.8656,41.7771,41.8415,9700.0
2006-11-17 11:40:00,52.04,52.06,51.95,51.98,11000.0,41.8415,41.8575,41.7691,41.7932,11000.0
2006-11-17 11:50:00,51.98,51.98,51.89,51.9,17200.0,41.7932,41.7932,41.7209,41.7289,17200.0
2006-11-17 12:00:00,51.89,51.94,51.88,51.91,19200.0,41.7209,41.7611,41.7128,41.7369,19200.0
2006-11-17 12:10:00,51.9,51.92,51.87,51.9,11700.0,41.7289,41.745,41.7048,41.7289,11700.0
2006-11-17 12:20:00,51.89,51.91,51.87,51.87,16200.0,41.7209,41.7369,41.7048,41.7048,16200.0
2006-11-17 12:30:00,51.87,51.93,51.87,51.91,21900.0,41.7048,41.753,41.7048,41.7369,21900.0
2006-11-17 12:40:00,51.89,51.9,51.82,51.84,12900.0,41.7209,41.7289,41.6646,41.6807,12900.0
2006-11-17 12:50:00,51.83,51.83,51.79,51.83,13300.0,41.6726,41.6726,41.6405,41.6726,13300.0
2006-11-17 13:00:00,51.81,51.81,51.76,51.79,8100.0,41.6565,41.6565,41.6163,41.6405,8100.0
2006-11-17 13:10:00,51.79,51.85,51.76,51.85,13500.0,41.6405,41.6887,41.6163,41.6887,13500.0
2006-11-17 13:20:00,51.86,51.91,51.86,51.89,14900.0,41.6967,41.7369,41.6967,41.7209,14900.0
2006-11-17 13:30:00,51.88,51.92,51.85,51.9,13900.0,41.7128,41.745,41.6887,41.7289,13900.0
2006-11-17 13:40:00,51.9,51.93,51.89,51.91,7400.0,41.7289,41.753,41.7209,41.7369,7400.0
2006-11-17 13:50:00,51.93,51.93,51.89,51.9,7200.0,41.753,41.753,41.7209,41.7289,7200.0
2006-11-17 14:00:00,51.9,51.9,51.84,51.84,5800.0,41.7289,41.7289,41.6807,41.6807,5800.0
2006-11-17 14:10:00,51.84,51.9,51.84,51.88,19400.0,41.6807,41.7289,41.6807,41.7128,19400.0
2006-11-17 14:20:00,51.87,51.91,51.84,51.88,12500.0,41.7048,41.7369,41.6807,41.7128,12500.0
2006-11-17 14:30:00,51.88,51.95,51.88,51.9,26600.0,41.7128,41.7691,41.7128,41.7289,26600.0
2006-11-17 14:40:00,51.91,52.01,51.87,52.01,22600.0,41.7369,41.8173,41.7048,41.8173,22600.0
2006-11-17 14:50:00,52.01,52.06,51.98,52.06,16100.0,41.8173,41.8575,41.7932,41.8575,16100.0
2006-11-17 15:00:00,52.04,52.08,52.04,52.07,11100.0,41.8415,41.8736,41.8415,41.8656,11100.0
2006-11-17 15:10:00,52.07,52.09,52.04,52.08,13600.0,41.8656,41.8817,41.8415,41.8736,13600.0
2006-11-17 15:20:00,52.07,52.13,52.02,52.13,14900.0,41.8656,41.9138,41.8254,41.9138,14900.0
2006-11-17 15:30:00,52.13,52.17,52.11,52.14,24300.0,41.9138,41.946,41.8977,41.9219,24300.0
2006-11-17 15:40:00,52.13,52.22,52.1,52.13,49700.0,41.9138,41.9862,41.8897,41.9138,49700.0
2006-11-17 15:50:00,52.13,52.24,52.13,52.2,62800.0,41.9138,42.0023,41.9138,41.9701,62800.0
2006-11-20 09:30:00,51.75,51.79,51.48,51.5,91600.0,41.6083,41.6405,41.3912,41.4073,91600.0
2006-11-20 09:40:00,51.52,51.53,51.48,51.51,62000.0,41.4234,41.4314,41.3912,41.4153,62000.0
2006-11-20 09:50:00,51.51,51.62,51.5,51.6,34000.0,41.4153,41.5038,41.4073,41.4877,34000.0
2006-11-20 10:00:00,51.6,51.73,51.56,51.61,57600.0,41.4877,41.5922,41.4555,41.4957,57600.0
2006-11-20 10:10:00,51.63,52.04,51.56,51.89,52200.0,41.5118,41.8415,41.4555,41.7209,52200.0
2006-11-20 10:20:00,51.88,51.88,51.78,51.83,24000.0,41.7128,41.7128,41.6324,41.6726,24000.0
2006-11-20 10:30:00,51.83,51.88,51.82,51.86,22200.0,41.6726,41.7128,41.6646,41.6967,22200.0
2006-11-20 10:40:00,51.86,51.87,51.8,51.82,26200.0,41.6967,41.7048,41.6485,41.6646,26200.0
2006-11-20 10:50:00,51.84,51.95,51.81,51.93,21300.0,41.6807,41.7691,41.6565,41.753,21300.0
2006-11-20 11:00:00,51.94,51.95,51.76,51.8,12800.0,41.7611,41.7691,41.6163,41.6485,12800.0
2006-11-20 11:10:00,51.78,51.8,51.71,51.72,15400.0,41.6324,41.6485,41.5761,41.5842,15400.0
2006-11-20 11:20:00,51.71,51.74,51.65,51.66,15600.0,41.5761,41.6002,41.5279,41.5359,15600.0
2006-11-20 11:30:00,51.67,51.69,51.6,51.6,14600.0,41.544,41.56,41.4877,41.4877,14600.0
2006-11-20 11:40:00,51.62,51.62,51.47,51.48,20500.0,41.5038,41.5038,41.3832,41.3912,20500.0
2006-11-20 11:50:00,51.47,51.54,51.44,51.51,20600.0,41.3832,41.4394,41.359,41.4153,20600.0
2006-11-20 12:00:00,51.51,51.51,51.4,51.42,13200.0,41.4153,41.4153,41.3269,41.343,13200.0
2006-11-20 12:10:00,51.42,51.44,51.4,51.4,8500.0,41.343,41.359,41.3269,41.3269,8500.0
2006-11-20 12:20:00,51.41,51.41,51.31,51.31,9800.0,41.3349,41.3349,41.2545,41.2545,9800.0
2006-11-20 12:30:00,51.31,51.41,51.29,51.4,20200.0,41.2545,41.3349,41.2384,41.3269,20200.0
2006-11-20 12:40:00,51.39,51.47,51.39,51.47,8900.0,41.3188,41.3832,41.3188,41.3832,8900.0
2006-11-20 12:50:00,51.47,51.48,51.4,51.41,9200.0,41.3832,41.3912,41.3269,41.3349,9200.0
2006-11-20 13:00:00,51.4,51.42,51.33,51.41,10900.0,41.3269,41.343,41.2706,41.3349,10900.0
2006-11-20 13:10:00,51.41,51.41,51.35,51.37,12500.0,41.3349,41.3349,41.2867,41.3028,12500.0
2006-11-20 13:20:00,51.37,51.44,51.37,51.43,10100.0,41.3028,41.359,41.3028,41.351,10100.0
2006-11-20 13:30:00,51.42,51.53,51.42,51.5,16800.0,41.343,41.4314,41.343,41.4073,16800.0
2006-11-20 13:40:00,51.5,51.58,51.44,51.48,23900.0,41.4073,41.4716,41.359,41.3912,23900.0
2006-11-20 13:50:00,51.46,51.53,51.46,51.53,9700.0,41.3751,41.4314,41.3751,41.4314,9700.0
2006-11-20 14:00:00,51.53,51.67,51.51,51.52,35200.0,41.4314,41.544,41.4153,41.4234,35200.0
2006-11-20 14:10:00,51.53,51.53,51.42,51.43,24100.0,41.4314,41.4314,41.343,41.351,24100.0
2006-11-20 14:20:00,51.44,51.44,51.3,51.34,19600.0,41.359,41.359,41.2465,41.2786,19600.0
2006-11-20 14:30:00,51.34,51.35,51.25,51.31,15600.0,41.2786,41.2867,41.2063,41.2545,15600.0
2006-11-20 14:40:00,51.31,51.34,51.29,51.31,18900.0,41.2545,41.2786,41.2384,41.2545,18900.0
2006-11-20 14:50:00,51.33,51.39,51.3,51.35,19600.0,41.2706,41.3188,41.2465,41.2867,19600.0
2006-11-20 15:00:00,51.35,51.41,51.32,51.35,24100.0,41.2867,41.3349,41.2626,41.2867,24100.0
2006-11-20 15:10:00,51.34,51.42,51.33,51.42,17000.0,41.2786,41.343,41.2706,41.343,17000.0
2006-11-20 15:20:00,51.41,51.43,51.36,51.39,27600.0,41.3349,41.351,41.2947,41.3188,27600.0
2006-11-20 15:30:00,51.38,51.46,51.38,51.45,34400.0,41.3108,41.3751,41.3108,41.3671,34400.0
2006-11-20 15:40:00,51.44,51.48,51.35,51.4,53000.0,41.359,41.3912,41.2867,41.3269,53000.0
2006-11-20 15:50:00,51.4,51.41,51.27,51.32,114600.0,41.3269,41.3349,41.2224,41.2626,114600.0
2006-11-21 09:30:00,51.23,51.62,51.22,51.57,49400.0,41.1902,41.5038,41.1822,41.4636,49400.0
2006-11-21 09:40:00,51.57,51.59,51.42,51.44,23100.0,41.4636,41.4796,41.343,41.359,23100.0
2006-11-21 09:50:00,51.42,51.42,51.27,51.29,50500.0,41.343,41.343,41.2224,41.2384,50500.0
2006-11-21 10:00:00,51.29,51.3,51.26,51.26,19800.0,41.2384,41.2465,41.2143,41.2143,19800.0
2006-11-21 10:10:00,51.27,51.37,51.2,51.37,31400.0,41.2224,41.3028,41.1661,41.3028,31400.0
2006-11-21 10:20:00,51.36,51.47,51.36,51.42,39000.0,41.2947,41.3832,41.2947,41.343,39000.0
2006-11-21 10:30:00,51.4,51.44,51.32,51.4,29600.0,41.3269,41.359,41.2626,41.3269,29600.0
2006-11-21 10:40:00,51.38,51.42,51.36,51.39,19300.0,41.3108,41.343,41.2947,41.3188,19300.0
2006-11-21 10:50:00,51.39,51.45,51.37,51.45,20900.0,41.3188,41.3671,41.3028,41.3671,20900.0
2006-11-21 11:00:00,51.45,51.51,51.38,51.49,56600.0,41.3671,41.4153,41.3108,41.3992,56600.0
2006-11-21 11:10:00,51.49,51.52,51.44,51.5,17500.0,41.3992,41.4234,41.359,41.4073,17500.0
2006-11-21 11:20:00,51.51,51.62,51.47,51.61,57900.0,41.4153,41.5038,41.3832,41.4957,57900.0
2006-11-21 11:30:00,51.6,51.63,51.47,51.56,36800.0,41.4877,41.5118,41.3832,41.4555,36800.0
2006-11-21 11:40:00,51.53,51.56,51.45,51.46,14300.0,41.4314,41.4555,41.3671,41.3751,14300.0
2006-11-21 11:50:00,51.46,51.49,51.45,51.49,13400.0,41.3751,41.3992,41.3671,41.3992,13400.0
2006-11-21 12:00:00,51.48,51.54,51.47,51.52,35000.0,41.3912,41.4394,41.3832,41.4234,35000.0
2006-11-21 12:10:00,51.52,51.55,51.49,51.52,10800.0,41.4234,41.4475,41.3992,41.4234,10800.0
2006-11-21 12:20:00,51.52,51.58,51.5,51.57,10300.0,41.4234,41.4716,41.4073,41.4636,10300.0
2006-11-21 12:30:00,51.58,51.58,51.53,51.53,4900.0,41.4716,41.4716,41.4314,41.4314,4900.0
2006-11-21 12:40:00,51.54,51.61,51.5,51.61,26400.0,41.4394,41.4957,41.4073,41.4957,26400.0
2006-11-21 12:50:00,51.61,51.68,51.61,51.66,17500.0,41.4957,41.552,41.4957,41.5359,17500.0
2006-11-21 13:00:00,51.67,51.79,51.67,51.78,40500.0,41.544,41.6405,41.544,41.6324,40500.0
2006-11-21 13:10:00,51.78,51.85,51.78,51.85,28800.0,41.6324,41.6887,41.6324,41.6887,28800.0
2006-11-21 13:20:00,51.84,51.95,51.78,51.8,64600.0,41.6807,41.7691,41.6324,41.6485,64600.0
2006-11-21 13:30:00,51.81,51.92,51.8,51.91,23500.0,41.6565,41.745,41.6485,41.7369,23500.0
2006-11-21 13:40:00,51.91,52.0,51.91,51.98,32500.0,41.7369,41.8093,41.7369,41.7932,32500.0
2006-11-21 13:50:00,51.98,52.0,51.91,51.91,15300.0,41.7932,41.8093,41.7369,41.7369,15300.0
2006-11-21 14:00:00,51.9,51.98,51.88,51.88,17300.0,41.7289,41.7932,41.7128,41.7128,17300.0
2006-11-21 14:10:00,51.88,51.91,51.77,51.8,16500.0,41.7128,41.7369,41.6244,41.6485,16500.0
2006-11-21 14:20:00,51.81,51.87,51.79,51.79,25700.0,41.6565,41.7048,41.6405,41.6405,25700.0
2006-11-21 14:30:00,51.81,51.82,51.73,51.77,27400.0,41.6565,41.6646,41.5922,41.6244,27400.0
2006-11-21 14:40:00,51.79,51.93,51.78,51.91,45100.0,41.6405,41.753,41.6324,41.7369,45100.0
2006-11-21 14:50:00,51.92,52.0,51.9,51.9,28900.0,41.745,41.8093,41.7289,41.7289,28900.0
2006-11-21 15:00:00,51.9,51.91,51.77,51.8,18500.0,41.7289,41.7369,41.6244,41.6485,18500.0
2006-11-21 15:10:00,51.81,51.9,51.75,51.82,26800.0,41.6565,41.7289,41.6083,41.6646,26800.0
2006-11-21 15:20:00,51.82,51.93,51.81,51.86,34600.0,41.6646,41.753,41.6565,41.6967,34600.0
2006-11-21 15:30:00,51.86,51.92,51.83,51.83,89300.0,41.6967,41.745,41.6726,41.6726,89300.0
2006-11-21 15:40:00,51.83,51.84,51.75,51.78,41900.0,41.6726,41.6807,41.6083,41.6324,41900.0
2006-11-21 15:50:00,51.79,51.84,51.75,51.81,194500.0,41.6405,41.6807,41.6083,41.6565,194500.0
2006-11-22 09:30:00,51.94,51.94,51.7,51.77,28500.0,41.7611,41.7611,41.5681,41.6244,28500.0
2006-11-22 09:40:00,51.77,51.84,51.7,51.76,54800.0,41.6244,41.6807,41.5681,41.6163,54800.0
2006-11-22 09:50:00,51.76,51.89,51.76,51.8,27500.0,41.6163,41.7209,41.6163,41.6485,27500.0
2006-11-22 10:00:00,51.78,51.86,51.71,51.81,22800.0,41.6324,41.6967,41.5761,41.6565,22800.0
2006-11-22 10:10:00,51.81,51.82,51.72,51.77,26900.0,41.6565,41.6646,41.5842,41.6244,26900.0
2006-11-22 10:20:00,51.75,51.86,51.74,51.77,22600.0,41.6083,41.6967,41.6002,41.6244,22600.0
2006-11-22 10:30:00,51.77,51.89,51.77,51.86,18600.0,41.6244,41.7209,41.6244,41.6967,18600.0
2006-11-22 10:40:00,51.83,51.87,51.83,51.83,9000.0,41.6726,41.7048,41.6726,41.6726,9000.0
2006-11-22 10:50:00,51.82,51.85,51.76,51.78,12200.0,41.6646,41.6887,41.6163,41.6324,12200.0
2006-11-22 11:00:00,51.77,51.89,51.75,51.89,18400.0,41.6244,41.7209,41.6083,41.7209,18400.0
2006-11-22 11:10:00,51.89,52.13,51.89,52.13,36700.0,41.7209,41.9138,41.7209,41.9138,36700.0
2006-11-22 11:20:00,52.13,52.13,52.03,52.06,17700.0,41.9138,41.9138,41.8334,41.8575,17700.0
2006-11-22 11:30:00,52.07,52.12,52.07,52.1,32100.0,41.8656,41.9058,41.8656,41.8897,32100.0
2006-11-22 11:40:00,52.1,52.14,52.06,52.08,16400.0,41.8897,41.9219,41.8575,41.8736,16400.0
2006-11-22 11:50:00,52.1,52.11,52.0,52.0,13100.0,41.8897,41.8977,41.8093,41.8093,13100.0
2006-11-22 12:00:00,52.01,52.09,52.0,52.09,8800.0,41.8173,41.8817,41.8093,41.8817,8800.0
2006-11-22 12:10:00,52.07,52.16,52.06,52.15,20800.0,41.8656,41.9379,41.8575,41.9299,20800.0
2006-11-22 12:20:00,52.14,52.25,52.14,52.24,46500.0,41.9219,42.0103,41.9219,42.0023,46500.0
2006-11-22 12:30:00,52.24,52.33,52.2,52.24,33000.0,42.0023,42.0746,41.9701,42.0023,33000.0
2006-11-22 12:40:00,52.25,52.28,52.22,52.26,16200.0,42.0103,42.0344,41.9862,42.0183,16200.0
2006-11-22 12:50:00,52.24,52.27,52.23,52.26,16800.0,42.0023,42.0264,41.9942,42.0183,16800.0
2006-11-22 13:00:00,52.26,52.36,52.25,52.26,43400.0,42.0183,42.0987,42.0103,42.0183,43400.0
2006-11-22 13:10:00,52.28,52.39,52.25,52.32,27500.0,42.0344,42.1229,42.0103,42.0666,27500.0
2006-11-22 13:20:00,52.32,52.45,52.32,52.37,38800.0,42.0666,42.1711,42.0666,42.1068,38800.0
2006-11-22 13:30:00,52.35,52.44,52.34,52.41,29200.0,42.0907,42.1631,42.0827,42.1389,29200.0
2006-11-22 13:40:00,52.41,52.49,52.4,52.45,24000.0,42.1389,42.2033,42.1309,42.1711,24000.0
2006-11-22 13:50:00,52.44,52.49,52.37,52.37,26100.0,42.1631,42.2033,42.1068,42.1068,26100.0
2006-11-22 14:00:00,52.38,52.43,52.37,52.42,21700.0,42.1148,42.155,42.1068,42.147,21700.0
2006-11-22 14:10:00,52.43,52.43,52.28,52.32,21800.0,42.155,42.155,42.0344,42.0666,21800.0
2006-11-22 14:20:00,52.31,52.32,52.24,52.24,26700.0,42.0585,42.0666,42.0023,42.0023,26700.0
2006-11-22 14:30:00,52.25,52.27,52.2,52.2,14600.0,42.0103,42.0264,41.9701,41.9701,14600.0
2006-11-22 14:40:00,52.2,52.32,52.16,52.32,30100.0,41.9701,42.0666,41.9379,42.0666,30100.0
2006-11-22 14:50:00,52.31,52.39,52.27,52.31,21400.0,42.0585,42.1229,42.0264,42.0585,21400.0
2006-11-22 15:00:00,52.32,52.39,52.32,52.36,15300.0,42.0666,42.1229,42.0666,42.0987,15300.0
2006-11-22 15:10:00,52.36,52.39,52.04,52.27,29500.0,42.0987,42.1229,41.8415,42.0264,29500.0
2006-11-22 15:20:00,52.26,52.28,52.2,52.2,29800.0,42.0183,42.0344,41.9701,41.9701,29800.0
2006-11-22 15:30:00,52.21,52.34,52.21,52.3,27400.0,41.9781,42.0827,41.9781,42.0505,27400.0
2006-11-22 15:40:00,52.31,52.33,52.28,52.32,35900.0,42.0585,42.0746,42.0344,42.0666,35900.0
2006-11-22 15:50:00,52.33,52.51,52.31,52.33,42800.0,42.0746,42.2193,42.0585,42.0746,42800.0
2006-11-24 09:30:00,52.07,52.2,51.94,52.01,24000.0,41.8656,41.9701,41.7611,41.8173,24000.0
2006-11-24 09:40:00,52.09,52.11,51.75,51.95,49100.0,41.8817,41.8977,41.6083,41.7691,49100.0
2006-11-24 09:50:00,51.91,52.14,51.91,52.03,16200.0,41.7369,41.9219,41.7369,41.8334,16200.0
2006-11-24 10:00:00,52.01,52.01,51.86,51.86,8600.0,41.8173,41.8173,41.6967,41.6967,8600.0
2006-11-24 10:10:00,51.86,51.94,51.86,51.93,8400.0,41.6967,41.7611,41.6967,41.753,8400.0
2006-11-24 10:20:00,51.92,52.06,51.91,52.04,10800.0,41.745,41.8575,41.7369,41.8415,10800.0
2006-11-24 10:30:00,52.03,52.05,52.0,52.02,5900.0,41.8334,41.8495,41.8093,41.8254,5900.0
2006-11-24 10:40:00,52.02,52.02,51.97,52.02,6600.0,41.8254,41.8254,41.7852,41.8254,6600.0
2006-11-24 10:50:00,52.01,52.16,52.01,52.14,9900.0,41.8173,41.9379,41.8173,41.9219,9900.0
2006-11-24 11:00:00,52.13,52.2,52.08,52.18,9200.0,41.9138,41.9701,41.8736,41.954,9200.0
2006-11-24 11:10:00,52.19,52.22,52.17,52.17,6900.0,41.9621,41.9862,41.946,41.946,6900.0
2006-11-24 11:20:00,52.18,52.2,52.02,52.16,12900.0,41.954,41.9701,41.8254,41.9379,12900.0
2006-11-24 11:30:00,52.15,52.16,51.99,52.03,11800.0,41.9299,41.9379,41.8013,41.8334,11800.0
2006-11-24 11:40:00,52.06,52.16,52.01,52.06,15100.0,41.8575,41.9379,41.8173,41.8575,15100.0
2006-11-24 11:50:00,52.05,52.12,52.02,52.1,9200.0,41.8495,41.9058,41.8254,41.8897,9200.0
2006-11-24 12:00:00,52.11,52.16,52.09,52.16,7400.0,41.8977,41.9379,41.8817,41.9379,7400.0
2006-11-24 12:10:00,52.16,52.32,52.16,52.26,26800.0,41.9379,42.0666,41.9379,42.0183,26800.0
2006-11-24 12:20:00,52.29,53.0,52.28,52.91,20500.0,42.0425,42.6133,42.0344,42.541,20500.0
2006-11-24 12:30:00,52.95,52.95,52.22,52.29,44200.0,42.5731,42.5731,41.9862,42.0425,44200.0
2006-11-24 12:40:00,52.29,52.31,52.14,52.15,23100.0,42.0425,42.0585,41.9219,41.9299,23100.0
2006-11-24 12:50:00,52.16,52.28,52.15,52.2,21200.0,41.9379,42.0344,41.9299,41.9701,21200.0
2006-11-24 13:00:00,52.21,52.21,52.2,52.2,17000.0,41.9781,41.9781,41.9701,41.9701,17000.0
2006-11-24 13:10:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:20:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:30:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:40:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:50:00,53.11,53.11,53.11,53.11,100.0,42.7018,42.7018,42.7018,42.7018,100.0
2006-11-24 14:00:00,53.0,53.0,53.0,53.0,100.0,42.6133,42.6133,42.6133,42.6133,100.0
2006-11-24 14:10:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:20:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:40:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:50:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:00:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:10:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:20:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:40:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:50:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-27 09:30:00,52.2,52.2,51.9,52.01,43700.0,41.9701,41.9701,41.7289,41.8173,43700.0
2006-11-27 09:40:00,52.02,52.12,52.0,52.0,25700.0,41.8254,41.9058,41.8093,41.8093,25700.0
2006-11-27 09:50:00,52.0,52.16,51.91,51.91,51800.0,41.8093,41.9379,41.7369,41.7369,51800.0
2006-11-27 10:00:00,51.88,51.89,51.77,51.82,24400.0,41.7128,41.7209,41.6244,41.6646,24400.0
2006-11-27 10:10:00,51.82,51.88,51.8,51.86,33000.0,41.6646,41.7128,41.6485,41.6967,33000.0
2006-11-27 10:20:00,51.87,51.9,51.8,51.87,16100.0,41.7048,41.7289,41.6485,41.7048,16100.0
2006-11-27 10:30:00,51.87,51.91,51.8,51.81,73200.0,41.7048,41.7369,41.6485,41.6565,73200.0
2006-11-27 10:40:00,51.81,51.84,51.77,51.78,18000.0,41.6565,41.6807,41.6244,41.6324,18000.0
2006-11-27 10:50:00,51.78,51.85,51.78,51.85,19100.0,41.6324,41.6887,41.6324,41.6887,19100.0
2006-11-27 11:00:00,51.84,51.86,51.8,51.81,19800.0,41.6807,41.6967,41.6485,41.6565,19800.0
2006-11-27 11:10:00,51.81,51.87,51.8,51.85,48300.0,41.6565,41.7048,41.6485,41.6887,48300.0
2006-11-27 11:20:00,51.87,51.87,51.76,51.78,42500.0,41.7048,41.7048,41.6163,41.6324,42500.0
2006-11-27 11:30:00,51.78,51.84,51.77,51.84,14500.0,41.6324,41.6807,41.6244,41.6807,14500.0
2006-11-27 11:40:00,51.83,51.87,51.76,51.84,33100.0,41.6726,41.7048,41.6163,41.6807,33100.0
2006-11-27 11:50:00,51.85,51.86,51.76,51.76,11500.0,41.6887,41.6967,41.6163,41.6163,11500.0
2006-11-27 12:00:00,51.76,51.79,51.76,51.77,38900.0,41.6163,41.6405,41.6163,41.6244,38900.0
2006-11-27 12:10:00,51.77,51.78,51.75,51.75,13800.0,41.6244,41.6324,41.6083,41.6083,13800.0
2006-11-27 12:20:00,51.75,51.77,51.75,51.75,33000.0,41.6083,41.6244,41.6083,41.6083,33000.0
2006-11-27 12:30:00,51.75,51.8,51.74,51.8,50800.0,41.6083,41.6485,41.6002,41.6485,50800.0
2006-11-27 12:40:00,51.8,51.82,51.8,51.82,35700.0,41.6485,41.6646,41.6485,41.6646,35700.0
2006-11-27 12:50:00,51.82,51.83,51.8,51.81,20300.0,41.6646,41.6726,41.6485,41.6565,20300.0
2006-11-27 13:00:00,51.81,51.82,51.8,51.81,18400.0,41.6565,41.6646,41.6485,41.6565,18400.0
2006-11-27 13:10:00,51.8,51.82,51.8,51.81,25000.0,41.6485,41.6646,41.6485,41.6565,25000.0
2006-11-27 13:20:00,51.81,51.84,51.8,51.82,29700.0,41.6565,41.6807,41.6485,41.6646,29700.0
2006-11-27 13:30:00,51.82,51.86,51.78,51.84,25600.0,41.6646,41.6967,41.6324,41.6807,25600.0
2006-11-27 13:40:00,51.84,51.93,51.83,51.86,16100.0,41.6807,41.753,41.6726,41.6967,16100.0
2006-11-27 13:50:00,51.84,51.87,51.81,51.87,13800.0,41.6807,41.7048,41.6565,41.7048,13800.0
2006-11-27 14:00:00,51.87,51.87,51.83,51.83,15600.0,41.7048,41.7048,41.6726,41.6726,15600.0
2006-11-27 14:10:00,51.83,51.92,51.83,51.86,28700.0,41.6726,41.745,41.6726,41.6967,28700.0
2006-11-27 14:20:00,51.88,51.95,51.85,51.92,26600.0,41.7128,41.7691,41.6887,41.745,26600.0
2006-11-27 14:30:00,51.92,51.95,51.9,51.93,19800.0,41.745,41.7691,41.7289,41.753,19800.0
2006-11-27 14:40:00,51.92,51.92,51.9,51.9,18100.0,41.745,41.745,41.7289,41.7289,18100.0
2006-11-27 14:50:00,51.91,51.92,51.9,51.91,29500.0,41.7369,41.745,41.7289,41.7369,29500.0
2006-11-27 15:00:00,51.91,51.96,51.9,51.96,34800.0,41.7369,41.7771,41.7289,41.7771,34800.0
2006-11-27 15:10:00,51.95,51.99,51.93,51.97,19800.0,41.7691,41.8013,41.753,41.7852,19800.0
2006-11-27 15:20:00,51.98,52.03,51.97,52.02,42200.0,41.7932,41.8334,41.7852,41.8254,42200.0
2006-11-27 15:30:00,52.02,52.08,52.0,52.0,61800.0,41.8254,41.8736,41.8093,41.8093,61800.0
2006-11-27 15:40:00,52.0,52.05,51.99,52.03,160200.0,41.8093,41.8495,41.8013,41.8334,160200.0
2006-11-27 15:50:00,52.04,52.06,52.0,52.03,62200.0,41.8415,41.8575,41.8093,41.8334,62200.0
2006-11-28 09:30:00,51.9,52.1,51.9,51.95,55800.0,41.7289,41.8897,41.7289,41.7691,55800.0
2006-11-28 09:40:00,51.95,52.01,51.73,51.77,55900.0,41.7691,41.8173,41.5922,41.6244,55900.0
2006-11-28 09:50:00,51.76,51.91,51.75,51.9,30700.0,41.6163,41.7369,41.6083,41.7289,30700.0
2006-11-28 10:00:00,51.86,51.86,51.55,51.59,31900.0,41.6967,41.6967,41.4475,41.4796,31900.0
2006-11-28 10:10:00,51.61,51.63,51.45,51.51,31600.0,41.4957,41.5118,41.3671,41.4153,31600.0
2006-11-28 10:20:00,51.48,51.58,51.47,51.51,41800.0,41.3912,41.4716,41.3832,41.4153,41800.0
2006-11-28 10:30:00,51.5,51.68,51.47,51.63,20300.0,41.4073,41.552,41.3832,41.5118,20300.0
2006-11-28 10:40:00,51.63,51.78,51.61,51.72,20300.0,41.5118,41.6324,41.4957,41.5842,20300.0
2006-11-28 10:50:00,51.72,51.72,51.55,51.57,17800.0,41.5842,41.5842,41.4475,41.4636,17800.0
2006-11-28 11:00:00,51.57,51.59,51.45,51.46,16200.0,41.4636,41.4796,41.3671,41.3751,16200.0
2006-11-28 11:10:00,51.46,51.49,51.41,51.49,21700.0,41.3751,41.3992,41.3349,41.3992,21700.0
2006-11-28 11:20:00,51.49,51.49,51.41,51.46,13100.0,41.3992,41.3992,41.3349,41.3751,13100.0
2006-11-28 11:30:00,51.46,51.48,51.39,51.42,13000.0,41.3751,41.3912,41.3188,41.343,13000.0
2006-11-28 11:40:00,51.41,51.44,51.24,51.24,16600.0,41.3349,41.359,41.1982,41.1982,16600.0
2006-11-28 11:50:00,51.24,51.28,51.2,51.24,20600.0,41.1982,41.2304,41.1661,41.1982,20600.0
2006-11-28 12:00:00,51.25,51.32,51.24,51.32,17000.0,41.2063,41.2626,41.1982,41.2626,17000.0
2006-11-28 12:10:00,51.34,51.4,51.32,51.4,39900.0,41.2786,41.3269,41.2626,41.3269,39900.0
2006-11-28 12:20:00,51.38,51.5,51.37,51.49,18400.0,41.3108,41.4073,41.3028,41.3992,18400.0
2006-11-28 12:30:00,51.47,51.51,51.35,51.49,32800.0,41.3832,41.4153,41.2867,41.3992,32800.0
2006-11-28 12:40:00,51.5,51.54,51.44,51.48,20300.0,41.4073,41.4394,41.359,41.3912,20300.0
2006-11-28 12:50:00,51.48,51.53,51.48,51.49,16100.0,41.3912,41.4314,41.3912,41.3992,16100.0
2006-11-28 13:00:00,51.5,51.59,51.47,51.53,26800.0,41.4073,41.4796,41.3832,41.4314,26800.0
2006-11-28 13:10:00,51.52,51.55,51.47,51.47,17900.0,41.4234,41.4475,41.3832,41.3832,17900.0
2006-11-28 13:20:00,51.47,51.51,51.38,51.4,19400.0,41.3832,41.4153,41.3108,41.3269,19400.0
2006-11-28 13:30:00,51.41,51.5,51.39,51.5,14300.0,41.3349,41.4073,41.3188,41.4073,14300.0
2006-11-28 13:40:00,51.5,51.54,51.42,51.44,12300.0,41.4073,41.4394,41.343,41.359,12300.0
2006-11-28 13:50:00,51.45,51.5,51.39,51.42,14300.0,41.3671,41.4073,41.3188,41.343,14300.0
2006-11-28 14:00:00,51.43,51.44,51.4,51.43,9500.0,41.351,41.359,41.3269,41.351,9500.0
2006-11-28 14:10:00,51.44,51.46,51.32,51.35,48400.0,41.359,41.3751,41.2626,41.2867,48400.0
2006-11-28 14:20:00,51.36,51.48,51.35,51.45,65200.0,41.2947,41.3912,41.2867,41.3671,65200.0
2006-11-28 14:30:00,51.46,51.48,51.43,51.44,17200.0,41.3751,41.3912,41.351,41.359,17200.0
2006-11-28 14:40:00,51.43,51.43,51.37,51.39,24900.0,41.351,41.351,41.3028,41.3188,24900.0
2006-11-28 14:50:00,51.4,51.45,51.39,51.43,15700.0,41.3269,41.3671,41.3188,41.351,15700.0
2006-11-28 15:00:00,51.42,51.49,51.42,51.48,31000.0,41.343,41.3992,41.343,41.3912,31000.0
2006-11-28 15:10:00,51.49,51.6,51.48,51.53,38700.0,41.3992,41.4877,41.3912,41.4314,38700.0
2006-11-28 15:20:00,51.53,51.58,51.52,51.56,35200.0,41.4314,41.4716,41.4234,41.4555,35200.0
2006-11-28 15:30:00,51.56,51.71,51.56,51.7,40900.0,41.4555,41.5761,41.4555,41.5681,40900.0
2006-11-28 15:40:00,51.7,51.73,51.57,51.58,38200.0,41.5681,41.5922,41.4636,41.4716,38200.0
2006-11-28 15:50:00,51.58,51.64,51.5,51.52,58800.0,41.4716,41.5198,41.4073,41.4234,58800.0
2006-11-29 09:30:00,51.5,51.85,51.5,51.78,40500.0,41.4073,41.6887,41.4073,41.6324,40500.0
2006-11-29 09:40:00,51.75,51.84,51.63,51.83,11800.0,41.6083,41.6807,41.5118,41.6726,11800.0
2006-11-29 09:50:00,51.81,51.81,51.53,51.53,19500.0,41.6565,41.6565,41.4314,41.4314,19500.0
2006-11-29 10:00:00,51.54,51.84,51.45,51.81,25300.0,41.4394,41.6807,41.3671,41.6565,25300.0
2006-11-29 10:10:00,51.83,51.96,51.74,51.77,16000.0,41.6726,41.7771,41.6002,41.6244,16000.0
2006-11-29 10:20:00,51.77,51.91,51.71,51.89,12800.0,41.6244,41.7369,41.5761,41.7209,12800.0
2006-11-29 10:30:00,51.88,51.89,51.6,51.62,11100.0,41.7128,41.7209,41.4877,41.5038,11100.0
2006-11-29 10:40:00,51.63,51.67,51.52,51.6,25000.0,41.5118,41.544,41.4234,41.4877,25000.0
2006-11-29 10:50:00,51.59,51.65,51.48,51.62,20400.0,41.4796,41.5279,41.3912,41.5038,20400.0
2006-11-29 11:00:00,51.62,51.68,51.58,51.68,28000.0,41.5038,41.552,41.4716,41.552,28000.0
2006-11-29 11:10:00,51.68,51.73,51.66,51.7,8800.0,41.552,41.5922,41.5359,41.5681,8800.0
2006-11-29 11:20:00,51.72,51.72,51.58,51.61,12700.0,41.5842,41.5842,41.4716,41.4957,12700.0
2006-11-29 11:30:00,51.63,51.69,51.63,51.69,7000.0,41.5118,41.56,41.5118,41.56,7000.0
2006-11-29 11:40:00,51.7,51.82,51.7,51.8,19600.0,41.5681,41.6646,41.5681,41.6485,19600.0
2006-11-29 11:50:00,51.78,51.85,51.78,51.84,7700.0,41.6324,41.6887,41.6324,41.6807,7700.0
2006-11-29 12:00:00,51.84,51.91,51.8,51.9,12500.0,41.6807,41.7369,41.6485,41.7289,12500.0
2006-11-29 12:10:00,51.9,51.93,51.75,51.83,23700.0,41.7289,41.753,41.6083,41.6726,23700.0
2006-11-29 12:20:00,51.83,51.84,51.73,51.76,10100.0,41.6726,41.6807,41.5922,41.6163,10100.0
2006-11-29 12:30:00,51.76,51.88,51.73,51.83,17700.0,41.6163,41.7128,41.5922,41.6726,17700.0
2006-11-29 12:40:00,51.84,51.94,51.84,51.9,36000.0,41.6807,41.7611,41.6807,41.7289,36000.0
2006-11-29 12:50:00,51.9,51.91,51.84,51.9,15500.0,41.7289,41.7369,41.6807,41.7289,15500.0
2006-11-29 13:00:00,51.9,51.9,51.71,51.75,30400.0,41.7289,41.7289,41.5761,41.6083,30400.0
2006-11-29 13:10:00,51.72,51.72,51.58,51.6,10000.0,41.5842,41.5842,41.4716,41.4877,10000.0
2006-11-29 13:20:00,51.61,51.63,51.53,51.57,14600.0,41.4957,41.5118,41.4314,41.4636,14600.0
2006-11-29 13:30:00,51.58,51.58,51.43,51.49,30900.0,41.4716,41.4716,41.351,41.3992,30900.0
2006-11-29 13:40:00,51.48,51.57,51.45,51.53,24300.0,41.3912,41.4636,41.3671,41.4314,24300.0
2006-11-29 13:50:00,51.53,51.56,51.48,51.55,11400.0,41.4314,41.4555,41.3912,41.4475,11400.0
2006-11-29 14:00:00,51.56,51.58,51.46,51.53,12300.0,41.4555,41.4716,41.3751,41.4314,12300.0
2006-11-29 14:10:00,51.54,51.59,51.53,51.59,11900.0,41.4394,41.4796,41.4314,41.4796,11900.0
2006-11-29 14:20:00,51.61,51.7,51.55,51.55,16000.0,41.4957,41.5681,41.4475,41.4475,16000.0
2006-11-29 14:30:00,51.58,51.73,51.57,51.7,13100.0,41.4716,41.5922,41.4636,41.5681,13100.0
2006-11-29 14:40:00,51.7,51.73,51.6,51.61,13100.0,41.5681,41.5922,41.4877,41.4957,13100.0
2006-11-29 14:50:00,51.64,51.76,51.64,51.73,11200.0,41.5198,41.6163,41.5198,41.5922,11200.0
2006-11-29 15:00:00,51.75,51.75,51.61,51.66,16900.0,41.6083,41.6083,41.4957,41.5359,16900.0
2006-11-29 15:10:00,51.66,51.86,51.65,51.72,30100.0,41.5359,41.6967,41.5279,41.5842,30100.0
2006-11-29 15:20:00,51.72,51.8,51.68,51.75,14200.0,41.5842,41.6485,41.552,41.6083,14200.0
2006-11-29 15:30:00,51.75,51.91,51.75,51.89,40500.0,41.6083,41.7369,41.6083,41.7209,40500.0
2006-11-29 15:40:00,51.91,51.95,51.82,51.89,165000.0,41.7369,41.7691,41.6646,41.7209,165000.0
2006-11-29 15:50:00,51.89,51.94,51.87,51.94,76500.0,41.7209,41.7611,41.7048,41.7611,76500.0
2006-11-30 09:30:00,52.1,52.2,51.93,51.94,38500.0,41.8897,41.9701,41.753,41.7611,38500.0
2006-11-30 09:40:00,51.97,52.07,51.86,52.0,30100.0,41.7852,41.8656,41.6967,41.8093,30100.0
2006-11-30 09:50:00,52.04,52.08,51.8,51.95,27000.0,41.8415,41.8736,41.6485,41.7691,27000.0
2006-11-30 10:00:00,51.87,51.94,51.73,51.8,20900.0,41.7048,41.7611,41.5922,41.6485,20900.0
2006-11-30 10:10:00,51.8,51.91,51.69,51.77,19800.0,41.6485,41.7369,41.56,41.6244,19800.0
2006-11-30 10:20:00,51.73,51.81,51.52,51.76,19100.0,41.5922,41.6565,41.4234,41.6163,19100.0
2006-11-30 10:30:00,51.8,51.82,51.72,51.78,8100.0,41.6485,41.6646,41.5842,41.6324,8100.0
2006-11-30 10:40:00,51.78,51.86,51.75,51.85,14000.0,41.6324,41.6967,41.6083,41.6887,14000.0
2006-11-30 10:50:00,51.87,51.98,51.87,51.9,16800.0,41.7048,41.7932,41.7048,41.7289,16800.0
2006-11-30 11:00:00,51.92,51.94,51.85,51.9,11200.0,41.745,41.7611,41.6887,41.7289,11200.0
2006-11-30 11:10:00,51.91,51.92,51.81,51.83,13500.0,41.7369,41.745,41.6565,41.6726,13500.0
2006-11-30 11:20:00,51.83,51.85,51.72,51.79,27600.0,41.6726,41.6887,41.5842,41.6405,27600.0
2006-11-30 11:30:00,51.79,51.8,51.73,51.76,19700.0,41.6405,41.6485,41.5922,41.6163,19700.0
2006-11-30 11:40:00,51.77,51.8,51.7,51.72,22100.0,41.6244,41.6485,41.5681,41.5842,22100.0
2006-11-30 11:50:00,51.73,51.78,51.7,51.7,22100.0,41.5922,41.6324,41.5681,41.5681,22100.0
2006-11-30 12:00:00,51.71,51.76,51.67,51.76,13400.0,41.5761,41.6163,41.544,41.6163,13400.0
2006-11-30 12:10:00,51.76,51.77,51.71,51.74,9200.0,41.6163,41.6244,41.5761,41.6002,9200.0
2006-11-30 12:20:00,51.75,51.75,51.7,51.72,9500.0,41.6083,41.6083,41.5681,41.5842,9500.0
2006-11-30 12:30:00,51.72,51.75,51.66,51.69,20900.0,41.5842,41.6083,41.5359,41.56,20900.0
2006-11-30 12:40:00,51.7,51.7,51.64,51.7,25800.0,41.5681,41.5681,41.5198,41.5681,25800.0
2006-11-30 12:50:00,51.69,51.71,51.63,51.67,15400.0,41.56,41.5761,41.5118,41.544,15400.0
2006-11-30 13:00:00,51.67,51.71,51.66,51.66,10800.0,41.544,41.5761,41.5359,41.5359,10800.0
2006-11-30 13:10:00,51.67,51.77,51.67,51.71,18000.0,41.544,41.6244,41.544,41.5761,18000.0
2006-11-30 13:20:00,51.71,51.75,51.69,51.74,11200.0,41.5761,41.6083,41.56,41.6002,11200.0
2006-11-30 13:30:00,51.74,51.75,51.67,51.7,19300.0,41.6002,41.6083,41.544,41.5681,19300.0
2006-11-30 13:40:00,51.69,51.72,51.65,51.72,14100.0,41.56,41.5842,41.5279,41.5842,14100.0
2006-11-30 13:50:00,51.71,51.72,51.59,51.59,13300.0,41.5761,41.5842,41.4796,41.4796,13300.0
2006-11-30 14:00:00,51.62,51.7,51.61,51.68,14600.0,41.5038,41.5681,41.4957,41.552,14600.0
2006-11-30 14:10:00,51.7,51.72,51.68,51.72,23100.0,41.5681,41.5842,41.552,41.5842,23100.0
2006-11-30 14:20:00,51.71,51.73,51.66,51.73,27900.0,41.5761,41.5922,41.5359,41.5922,27900.0
2006-11-30 14:30:00,51.72,51.86,51.72,51.84,38500.0,41.5842,41.6967,41.5842,41.6807,38500.0
2006-11-30 14:40:00,51.84,51.86,51.77,51.84,51000.0,41.6807,41.6967,41.6244,41.6807,51000.0
2006-11-30 14:50:00,51.82,51.97,51.79,51.9,72000.0,41.6646,41.7852,41.6405,41.7289,72000.0
2006-11-30 15:00:00,51.89,51.91,51.86,51.9,27000.0,41.7209,41.7369,41.6967,41.7289,27000.0
2006-11-30 15:10:00,51.9,51.9,51.86,51.88,16400.0,41.7289,41.7289,41.6967,41.7128,16400.0
2006-11-30 15:20:00,51.88,51.91,51.86,51.9,47100.0,41.7128,41.7369,41.6967,41.7289,47100.0
2006-11-30 15:30:00,51.9,51.93,51.87,51.92,37900.0,41.7289,41.753,41.7048,41.745,37900.0
2006-11-30 15:40:00,51.92,51.95,51.83,51.91,62900.0,41.745,41.7691,41.6726,41.7369,62900.0
2006-11-30 15:50:00,51.93,51.93,51.84,51.84,62400.0,41.753,41.753,41.6807,41.6807,62400.0
2006-12-01 09:30:00,52.25,52.76,52.25,52.58,114200.0,42.0103,42.4204,42.0103,42.2756,114200.0
2006-12-01 09:40:00,52.57,52.7,52.4,52.51,69700.0,42.2676,42.3721,42.1309,42.2193,69700.0
2006-12-01 09:50:00,52.51,52.58,52.4,52.44,32100.0,42.2193,42.2756,42.1309,42.1631,32100.0
2006-12-01 10:00:00,52.43,52.44,52.17,52.31,60800.0,42.155,42.1631,41.946,42.0585,60800.0
2006-12-01 10:10:00,52.31,52.46,52.26,52.32,30600.0,42.0585,42.1791,42.0183,42.0666,30600.0
2006-12-01 10:20:00,52.31,52.45,52.26,52.3,17600.0,42.0585,42.1711,42.0183,42.0505,17600.0
2006-12-01 10:30:00,52.3,52.3,52.11,52.22,33000.0,42.0505,42.0505,41.8977,41.9862,33000.0
2006-12-01 10:40:00,52.2,52.4,52.18,52.34,55800.0,41.9701,42.1309,41.954,42.0827,55800.0
2006-12-01 10:50:00,52.33,52.44,52.33,52.38,9500.0,42.0746,42.1631,42.0746,42.1148,9500.0
2006-12-01 11:00:00,52.4,52.51,52.37,52.37,48900.0,42.1309,42.2193,42.1068,42.1068,48900.0
2006-12-01 11:10:00,52.36,52.44,52.33,52.37,25400.0,42.0987,42.1631,42.0746,42.1068,25400.0
2006-12-01 11:20:00,52.37,52.4,52.3,52.4,16700.0,42.1068,42.1309,42.0505,42.1309,16700.0
2006-12-01 11:30:00,52.38,52.39,52.33,52.37,14700.0,42.1148,42.1229,42.0746,42.1068,14700.0
2006-12-01 11:40:00,52.36,52.55,52.35,52.53,51700.0,42.0987,42.2515,42.0907,42.2354,51700.0
2006-12-01 11:50:00,52.55,52.62,52.49,52.52,40900.0,42.2515,42.3078,42.2033,42.2274,40900.0
2006-12-01 12:00:00,52.53,52.55,52.38,52.46,25600.0,42.2354,42.2515,42.1148,42.1791,25600.0
2006-12-01 12:10:00,52.45,52.5,52.4,52.5,16900.0,42.1711,42.2113,42.1309,42.2113,16900.0
2006-12-01 12:20:00,52.5,52.52,52.46,52.51,15600.0,42.2113,42.2274,42.1791,42.2193,15600.0
2006-12-01 12:30:00,52.49,52.53,52.47,52.48,11600.0,42.2033,42.2354,42.1872,42.1952,11600.0
2006-12-01 12:40:00,52.48,52.53,52.46,52.52,10800.0,42.1952,42.2354,42.1791,42.2274,10800.0
2006-12-01 12:50:00,52.5,52.59,52.5,52.57,18000.0,42.2113,42.2837,42.2113,42.2676,18000.0
2006-12-01 13:00:00,52.58,52.59,52.3,52.32,31300.0,42.2756,42.2837,42.0505,42.0666,31300.0
2006-12-01 13:10:00,52.32,52.42,52.31,52.38,14700.0,42.0666,42.147,42.0585,42.1148,14700.0
2006-12-01 13:20:00,52.38,52.42,52.28,52.3,18200.0,42.1148,42.147,42.0344,42.0505,18200.0
2006-12-01 13:30:00,52.3,52.4,52.29,52.32,24200.0,42.0505,42.1309,42.0425,42.0666,24200.0
2006-12-01 13:40:00,52.33,52.43,52.32,52.4,15800.0,42.0746,42.155,42.0666,42.1309,15800.0
2006-12-01 13:50:00,52.41,52.5,52.33,52.49,16700.0,42.1389,42.2113,42.0746,42.2033,16700.0
2006-12-01 14:00:00,52.49,52.5,52.28,52.42,24100.0,42.2033,42.2113,42.0344,42.147,24100.0
2006-12-01 14:10:00,52.43,52.49,52.16,52.19,58500.0,42.155,42.2033,41.9379,41.9621,58500.0
2006-12-01 14:20:00,52.19,52.24,52.1,52.1,43900.0,41.9621,42.0023,41.8897,41.8897,43900.0
2006-12-01 14:30:00,52.1,52.14,51.95,51.95,26000.0,41.8897,41.9219,41.7691,41.7691,26000.0
2006-12-01 14:40:00,51.97,52.19,51.9,52.17,25200.0,41.7852,41.9621,41.7289,41.946,25200.0
2006-12-01 14:50:00,52.18,52.28,52.13,52.27,31000.0,41.954,42.0344,41.9138,42.0264,31000.0
2006-12-01 15:00:00,52.27,52.46,52.23,52.41,31600.0,42.0264,42.1791,41.9942,42.1389,31600.0
2006-12-01 15:10:00,52.42,52.5,52.33,52.49,32500.0,42.147,42.2113,42.0746,42.2033,32500.0
2006-12-01 15:20:00,52.48,52.54,52.42,52.46,23900.0,42.1952,42.2435,42.147,42.1791,23900.0
2006-12-01 15:30:00,52.45,52.5,52.41,52.48,30800.0,42.1711,42.2113,42.1389,42.1952,30800.0
2006-12-01 15:40:00,52.49,52.52,52.42,52.43,59100.0,42.2033,42.2274,42.147,42.155,59100.0
2006-12-01 15:50:00,52.43,52.52,52.43,52.46,59100.0,42.155,42.2274,42.155,42.1791,59100.0
2006-12-04 09:30:00,52.63,53.0,52.63,52.96,65700.0,42.3158,42.6133,42.3158,42.5812,65700.0
2006-12-04 09:40:00,52.96,53.15,52.85,53.12,47000.0,42.5812,42.7339,42.4927,42.7098,47000.0
2006-12-04 09:50:00,53.06,53.1,52.97,53.01,23900.0,42.6616,42.6937,42.5892,42.6214,23900.0
2006-12-04 10:00:00,53.01,53.19,53.01,53.19,26000.0,42.6214,42.7661,42.6214,42.7661,26000.0
2006-12-04 10:10:00,53.18,53.23,53.09,53.17,28700.0,42.758,42.7982,42.6857,42.75,28700.0
2006-12-04 10:20:00,53.18,53.23,53.14,53.17,17600.0,42.758,42.7982,42.7259,42.75,17600.0
2006-12-04 10:30:00,53.18,53.2,53.0,53.06,19500.0,42.758,42.7741,42.6133,42.6616,19500.0
2006-12-04 10:40:00,53.04,53.16,53.03,53.15,13500.0,42.6455,42.742,42.6374,42.7339,13500.0
2006-12-04 10:50:00,53.15,53.29,53.15,53.28,32400.0,42.7339,42.8465,42.7339,42.8384,32400.0
2006-12-04 11:00:00,53.27,53.3,53.13,53.18,62600.0,42.8304,42.8545,42.7178,42.758,62600.0
2006-12-04 11:10:00,53.18,53.23,53.12,53.2,30000.0,42.758,42.7982,42.7098,42.7741,30000.0
2006-12-04 11:20:00,53.19,53.32,53.19,53.31,27300.0,42.7661,42.8706,42.7661,42.8626,27300.0
2006-12-04 11:30:00,53.31,53.35,53.28,53.31,31100.0,42.8626,42.8947,42.8384,42.8626,31100.0
2006-12-04 11:40:00,53.33,53.35,53.27,53.3,24400.0,42.8786,42.8947,42.8304,42.8545,24400.0
2006-12-04 11:50:00,53.31,53.34,53.28,53.33,17400.0,42.8626,42.8867,42.8384,42.8786,17400.0
2006-12-04 12:00:00,53.32,53.35,53.28,53.3,18900.0,42.8706,42.8947,42.8384,42.8545,18900.0
2006-12-04 12:10:00,53.3,53.39,53.29,53.37,13400.0,42.8545,42.9269,42.8465,42.9108,13400.0
2006-12-04 12:20:00,53.36,53.37,53.28,53.29,10100.0,42.9028,42.9108,42.8384,42.8465,10100.0
2006-12-04 12:30:00,53.28,53.42,53.28,53.37,15600.0,42.8384,42.951,42.8384,42.9108,15600.0
2006-12-04 12:40:00,53.35,53.4,53.32,53.34,11500.0,42.8947,42.9349,42.8706,42.8867,11500.0
2006-12-04 12:50:00,53.37,53.41,53.35,53.37,10500.0,42.9108,42.943,42.8947,42.9108,10500.0
2006-12-04 13:00:00,53.39,53.45,53.36,53.41,19300.0,42.9269,42.9751,42.9028,42.943,19300.0
2006-12-04 13:10:00,53.4,53.42,53.32,53.38,15400.0,42.9349,42.951,42.8706,42.9189,15400.0
2006-12-04 13:20:00,53.39,53.45,53.32,53.4,21300.0,42.9269,42.9751,42.8706,42.9349,21300.0
2006-12-04 13:30:00,53.4,53.45,53.35,53.44,34800.0,42.9349,42.9751,42.8947,42.9671,34800.0
2006-12-04 13:40:00,53.43,53.5,53.43,53.49,30700.0,42.9591,43.0153,42.9591,43.0073,30700.0
2006-12-04 13:50:00,53.48,53.49,53.46,53.47,6300.0,42.9993,43.0073,42.9832,42.9912,6300.0
2006-12-04 14:00:00,53.46,53.5,53.45,53.49,17800.0,42.9832,43.0153,42.9751,43.0073,17800.0
2006-12-04 14:10:00,53.48,53.5,53.4,53.43,25200.0,42.9993,43.0153,42.9349,42.9591,25200.0
2006-12-04 14:20:00,53.42,53.48,53.38,53.44,23000.0,42.951,42.9993,42.9189,42.9671,23000.0
2006-12-04 14:30:00,53.43,53.45,53.4,53.4,26400.0,42.9591,42.9751,42.9349,42.9349,26400.0
2006-12-04 14:40:00,53.38,53.47,53.37,53.42,19900.0,42.9189,42.9912,42.9108,42.951,19900.0
2006-12-04 14:50:00,53.44,53.46,53.42,53.46,44300.0,42.9671,42.9832,42.951,42.9832,44300.0
2006-12-04 15:00:00,53.45,53.53,53.45,53.53,46600.0,42.9751,43.0395,42.9751,43.0395,46600.0
2006-12-04 15:10:00,53.52,53.54,53.46,53.49,22600.0,43.0314,43.0475,42.9832,43.0073,22600.0
2006-12-04 15:20:00,53.49,53.5,53.38,53.4,26400.0,43.0073,43.0153,42.9189,42.9349,26400.0
2006-12-04 15:30:00,53.38,53.44,53.31,53.42,36500.0,42.9189,42.9671,42.8626,42.951,36500.0
2006-12-04 15:40:00,53.42,53.44,53.34,53.34,26300.0,42.951,42.9671,42.8867,42.8867,26300.0
2006-12-04 15:50:00,53.33,53.4,53.31,53.38,46400.0,42.8786,42.9349,42.8626,42.9189,46400.0
2006-12-05 09:30:00,53.65,53.67,53.26,53.3,45000.0,43.1359,43.152,42.8224,42.8545,45000.0
2006-12-05 09:40:00,53.3,53.33,53.23,53.23,13400.0,42.8545,42.8786,42.7982,42.7982,13400.0
2006-12-05 09:50:00,53.22,53.22,53.0,53.1,19400.0,42.7902,42.7902,42.6133,42.6937,19400.0
2006-12-05 10:00:00,53.14,53.5,53.11,53.44,32300.0,42.7259,43.0153,42.7018,42.9671,32300.0
2006-12-05 10:10:00,53.45,53.62,53.45,53.49,23500.0,42.9751,43.1118,42.9751,43.0073,23500.0
2006-12-05 10:20:00,53.45,53.49,53.32,53.37,20500.0,42.9751,43.0073,42.8706,42.9108,20500.0
2006-12-05 10:30:00,53.37,53.52,53.25,53.52,21800.0,42.9108,43.0314,42.8143,43.0314,21800.0
2006-12-05 10:40:00,53.53,53.6,53.39,53.6,38900.0,43.0395,43.0957,42.9269,43.0957,38900.0
2006-12-05 10:50:00,53.59,53.63,53.53,53.54,28300.0,43.0877,43.1199,43.0395,43.0475,28300.0
2006-12-05 11:00:00,53.54,53.69,53.54,53.63,16400.0,43.0475,43.1681,43.0475,43.1199,16400.0
2006-12-05 11:10:00,53.63,53.81,53.57,53.81,42700.0,43.1199,43.2646,43.0716,43.2646,42700.0
2006-12-05 11:20:00,53.81,53.87,53.7,53.77,34300.0,43.2646,43.3128,43.1761,43.2324,34300.0
2006-12-05 11:30:00,53.74,53.87,53.74,53.84,20900.0,43.2083,43.3128,43.2083,43.2887,20900.0
2006-12-05 11:40:00,53.85,53.89,53.7,53.77,18300.0,43.2967,43.3289,43.1761,43.2324,18300.0
2006-12-05 11:50:00,53.74,53.77,53.6,53.64,13600.0,43.2083,43.2324,43.0957,43.1279,13600.0
2006-12-05 12:00:00,53.67,53.67,53.58,53.59,25200.0,43.152,43.152,43.0797,43.0877,25200.0
2006-12-05 12:10:00,53.59,53.64,53.57,53.62,7600.0,43.0877,43.1279,43.0716,43.1118,7600.0
2006-12-05 12:20:00,53.62,53.71,53.6,53.67,18800.0,43.1118,43.1842,43.0957,43.152,18800.0
2006-12-05 12:30:00,53.65,53.8,53.62,53.75,23800.0,43.1359,43.2565,43.1118,43.2163,23800.0
2006-12-05 12:40:00,53.75,53.8,53.64,53.71,13100.0,43.2163,43.2565,43.1279,43.1842,13100.0
2006-12-05 12:50:00,53.67,53.73,53.62,53.67,17000.0,43.152,43.2003,43.1118,43.152,17000.0
2006-12-05 13:00:00,53.69,53.71,53.67,53.68,7700.0,43.1681,43.1842,43.152,43.1601,7700.0
2006-12-05 13:10:00,53.7,53.73,53.67,53.72,7200.0,43.1761,43.2003,43.152,43.1922,7200.0
2006-12-05 13:20:00,53.72,53.76,53.66,53.72,14100.0,43.1922,43.2244,43.144,43.1922,14100.0
2006-12-05 13:30:00,53.74,53.78,53.67,53.69,15500.0,43.2083,43.2405,43.152,43.1681,15500.0
2006-12-05 13:40:00,53.7,53.77,53.65,53.75,15000.0,43.1761,43.2324,43.1359,43.2163,15000.0
2006-12-05 13:50:00,53.77,53.81,53.72,53.81,19900.0,43.2324,43.2646,43.1922,43.2646,19900.0
2006-12-05 14:00:00,53.81,53.81,53.72,53.72,13800.0,43.2646,43.2646,43.1922,43.1922,13800.0
2006-12-05 14:10:00,53.72,53.85,53.72,53.82,15700.0,43.1922,43.2967,43.1922,43.2726,15700.0
2006-12-05 14:20:00,53.85,53.87,53.8,53.87,16600.0,43.2967,43.3128,43.2565,43.3128,16600.0
2006-12-05 14:30:00,53.87,53.9,53.76,53.8,11800.0,43.3128,43.3369,43.2244,43.2565,11800.0
2006-12-05 14:40:00,53.8,53.9,53.77,53.77,14000.0,43.2565,43.3369,43.2324,43.2324,14000.0
2006-12-05 14:50:00,53.76,53.81,53.75,53.76,10400.0,43.2244,43.2646,43.2163,43.2244,10400.0
2006-12-05 15:00:00,53.76,53.79,53.67,53.76,41100.0,43.2244,43.2485,43.152,43.2244,41100.0
2006-12-05 15:10:00,53.76,53.81,53.73,53.77,29700.0,43.2244,43.2646,43.2003,43.2324,29700.0
2006-12-05 15:20:00,53.79,53.81,53.77,53.8,16800.0,43.2485,43.2646,43.2324,43.2565,16800.0
2006-12-05 15:30:00,53.81,53.86,53.77,53.79,33700.0,43.2646,43.3048,43.2324,43.2485,33700.0
2006-12-05 15:40:00,53.8,53.88,53.75,53.86,40000.0,43.2565,43.3209,43.2163,43.3048,40000.0
2006-12-05 15:50:00,53.87,53.95,53.85,53.95,50900.0,43.3128,43.3771,43.2967,43.3771,50900.0
2006-12-06 09:30:00,53.71,53.82,53.53,53.53,51600.0,43.1842,43.2726,43.0395,43.0395,51600.0
2006-12-06 09:40:00,53.51,53.58,53.41,53.44,37200.0,43.0234,43.0797,42.943,42.9671,37200.0
2006-12-06 09:50:00,53.44,53.49,53.28,53.42,23500.0,42.9671,43.0073,42.8384,42.951,23500.0
2006-12-06 10:00:00,53.43,53.64,53.36,53.63,33500.0,42.9591,43.1279,42.9028,43.1199,33500.0
2006-12-06 10:10:00,53.63,53.64,53.54,53.56,18700.0,43.1199,43.1279,43.0475,43.0636,18700.0
2006-12-06 10:20:00,53.61,53.7,53.58,53.7,28700.0,43.1038,43.1761,43.0797,43.1761,28700.0
2006-12-06 10:30:00,53.7,53.72,53.53,53.53,14400.0,43.1761,43.1922,43.0395,43.0395,14400.0
2006-12-06 10:40:00,53.53,53.65,53.51,53.59,14100.0,43.0395,43.1359,43.0234,43.0877,14100.0
2006-12-06 10:50:00,53.59,53.59,53.44,53.44,21400.0,43.0877,43.0877,42.9671,42.9671,21400.0
2006-12-06 11:00:00,53.45,53.48,53.43,53.47,32300.0,42.9751,42.9993,42.9591,42.9912,32300.0
2006-12-06 11:10:00,53.45,53.49,53.44,53.45,12800.0,42.9751,43.0073,42.9671,42.9751,12800.0
2006-12-06 11:20:00,53.45,53.55,53.44,53.5,23300.0,42.9751,43.0555,42.9671,43.0153,23300.0
2006-12-06 11:30:00,53.5,53.62,53.5,53.59,20200.0,43.0153,43.1118,43.0153,43.0877,20200.0
2006-12-06 11:40:00,53.6,53.61,53.53,53.6,11000.0,43.0957,43.1038,43.0395,43.0957,11000.0
2006-12-06 11:50:00,53.58,53.6,53.56,53.58,12500.0,43.0797,43.0957,43.0636,43.0797,12500.0
2006-12-06 12:00:00,53.59,53.66,53.57,53.64,9500.0,43.0877,43.144,43.0716,43.1279,9500.0
2006-12-06 12:10:00,53.63,53.72,53.57,53.66,16000.0,43.1199,43.1922,43.0716,43.144,16000.0
2006-12-06 12:20:00,53.68,53.7,53.65,53.68,12200.0,43.1601,43.1761,43.1359,43.1601,12200.0
2006-12-06 12:30:00,53.7,53.72,53.63,53.7,15800.0,43.1761,43.1922,43.1199,43.1761,15800.0
2006-12-06 12:40:00,53.7,53.75,53.7,53.75,16000.0,43.1761,43.2163,43.1761,43.2163,16000.0
2006-12-06 12:50:00,53.75,53.93,53.75,53.89,31000.0,43.2163,43.3611,43.2163,43.3289,31000.0
2006-12-06 13:00:00,53.89,53.9,53.84,53.9,17400.0,43.3289,43.3369,43.2887,43.3369,17400.0
2006-12-06 13:10:00,53.9,53.92,53.88,53.89,17300.0,43.3369,43.353,43.3209,43.3289,17300.0
2006-12-06 13:20:00,53.9,53.92,53.86,53.89,12100.0,43.3369,43.353,43.3048,43.3289,12100.0
2006-12-06 13:30:00,53.89,53.97,53.89,53.89,12400.0,43.3289,43.3932,43.3289,43.3289,12400.0
2006-12-06 13:40:00,53.89,53.94,53.86,53.87,21300.0,43.3289,43.3691,43.3048,43.3128,21300.0
2006-12-06 13:50:00,53.85,53.96,53.85,53.88,18300.0,43.2967,43.3852,43.2967,43.3209,18300.0
2006-12-06 14:00:00,53.88,53.95,53.87,53.87,11500.0,43.3209,43.3771,43.3128,43.3128,11500.0
2006-12-06 14:10:00,53.88,53.91,53.81,53.85,23100.0,43.3209,43.345,43.2646,43.2967,23100.0
2006-12-06 14:20:00,53.86,54.18,53.78,53.87,123000.0,43.3048,43.5621,43.2405,43.3128,123000.0
2006-12-06 14:30:00,53.88,53.97,53.85,53.85,49200.0,43.3209,43.3932,43.2967,43.2967,49200.0
2006-12-06 14:40:00,53.86,53.87,53.75,53.87,37200.0,43.3048,43.3128,43.2163,43.3128,37200.0
2006-12-06 14:50:00,53.86,53.88,53.78,53.8,29200.0,43.3048,43.3209,43.2405,43.2565,29200.0
2006-12-06 15:00:00,53.8,53.87,53.77,53.86,23200.0,43.2565,43.3128,43.2324,43.3048,23200.0
2006-12-06 15:10:00,53.86,53.87,53.79,53.8,24600.0,43.3048,43.3128,43.2485,43.2565,24600.0
2006-12-06 15:20:00,53.8,53.88,53.75,53.8,28100.0,43.2565,43.3209,43.2163,43.2565,28100.0
2006-12-06 15:30:00,53.79,53.85,53.77,53.85,37800.0,43.2485,43.2967,43.2324,43.2967,37800.0
2006-12-06 15:40:00,53.86,53.86,53.71,53.75,28600.0,43.3048,43.3048,43.1842,43.2163,28600.0
2006-12-06 15:50:00,53.75,53.84,53.72,53.78,48200.0,43.2163,43.2887,43.1922,43.2405,48200.0
2006-12-07 09:30:00,53.8,54.14,53.78,53.82,41500.0,43.2565,43.5299,43.2405,43.2726,41500.0
2006-12-07 09:40:00,53.78,53.81,53.57,53.57,70200.0,43.2405,43.2646,43.0716,43.0716,70200.0
2006-12-07 09:50:00,53.57,53.7,53.57,53.67,31900.0,43.0716,43.1761,43.0716,43.152,31900.0
2006-12-07 10:00:00,53.7,53.8,53.67,53.78,24700.0,43.1761,43.2565,43.152,43.2405,24700.0
2006-12-07 10:10:00,53.78,53.78,53.58,53.58,48900.0,43.2405,43.2405,43.0797,43.0797,48900.0
2006-12-07 10:20:00,53.6,53.61,53.5,53.54,36100.0,43.0957,43.1038,43.0153,43.0475,36100.0
2006-12-07 10:30:00,53.56,53.59,53.45,53.55,51600.0,43.0636,43.0877,42.9751,43.0555,51600.0
2006-12-07 10:40:00,53.55,53.55,53.32,53.5,36700.0,43.0555,43.0555,42.8706,43.0153,36700.0
2006-12-07 10:50:00,53.5,53.58,53.48,53.48,20400.0,43.0153,43.0797,42.9993,42.9993,20400.0
2006-12-07 11:00:00,53.48,53.5,53.42,53.49,14600.0,42.9993,43.0153,42.951,43.0073,14600.0
2006-12-07 11:10:00,53.48,53.6,53.44,53.51,35800.0,42.9993,43.0957,42.9671,43.0234,35800.0
2006-12-07 11:20:00,53.52,53.62,53.49,53.56,45200.0,43.0314,43.1118,43.0073,43.0636,45200.0
2006-12-07 11:30:00,53.54,53.78,53.54,53.73,60700.0,43.0475,43.2405,43.0475,43.2003,60700.0
2006-12-07 11:40:00,53.74,53.75,53.65,53.72,33700.0,43.2083,43.2163,43.1359,43.1922,33700.0
2006-12-07 11:50:00,53.72,53.73,53.68,53.72,42500.0,43.1922,43.2003,43.1601,43.1922,42500.0
2006-12-07 12:00:00,53.72,53.73,53.54,53.55,32900.0,43.1922,43.2003,43.0475,43.0555,32900.0
2006-12-07 12:10:00,53.56,53.64,53.53,53.59,37200.0,43.0636,43.1279,43.0395,43.0877,37200.0
2006-12-07 12:20:00,53.6,53.62,53.5,53.53,29700.0,43.0957,43.1118,43.0153,43.0395,29700.0
2006-12-07 12:30:00,53.52,53.61,53.47,53.57,15300.0,43.0314,43.1038,42.9912,43.0716,15300.0
2006-12-07 12:40:00,53.57,53.57,53.46,53.48,54500.0,43.0716,43.0716,42.9832,42.9993,54500.0
2006-12-07 12:50:00,53.48,53.48,53.39,53.44,38100.0,42.9993,42.9993,42.9269,42.9671,38100.0
2006-12-07 13:00:00,53.43,53.47,53.39,53.45,14000.0,42.9591,42.9912,42.9269,42.9751,14000.0
2006-12-07 13:10:00,53.46,53.47,53.44,53.44,9000.0,42.9832,42.9912,42.9671,42.9671,9000.0
2006-12-07 13:20:00,53.45,53.49,53.43,53.46,12500.0,42.9751,43.0073,42.9591,42.9832,12500.0
2006-12-07 13:30:00,53.47,53.48,53.41,53.46,9600.0,42.9912,42.9993,42.943,42.9832,9600.0
2006-12-07 13:40:00,53.45,53.49,53.43,53.49,12800.0,42.9751,43.0073,42.9591,43.0073,12800.0
2006-12-07 13:50:00,53.49,53.51,53.43,53.43,15200.0,43.0073,43.0234,42.9591,42.9591,15200.0
2006-12-07 14:00:00,53.41,53.43,53.4,53.4,9200.0,42.943,42.9591,42.9349,42.9349,9200.0
2006-12-07 14:10:00,53.4,53.44,53.37,53.37,16600.0,42.9349,42.9671,42.9108,42.9108,16600.0
2006-12-07 14:20:00,53.37,53.41,53.3,53.35,17400.0,42.9108,42.943,42.8545,42.8947,17400.0
2006-12-07 14:30:00,53.36,53.44,53.31,53.33,18200.0,42.9028,42.9671,42.8626,42.8786,18200.0
2006-12-07 14:40:00,53.34,53.36,53.24,53.35,23800.0,42.8867,42.9028,42.8063,42.8947,23800.0
2006-12-07 14:50:00,53.38,53.47,53.32,53.34,60000.0,42.9189,42.9912,42.8706,42.8867,60000.0
2006-12-07 15:00:00,53.33,53.36,53.28,53.35,19400.0,42.8786,42.9028,42.8384,42.8947,19400.0
2006-12-07 15:10:00,53.34,53.35,53.24,53.25,16200.0,42.8867,42.8947,42.8063,42.8143,16200.0
2006-12-07 15:20:00,53.27,53.35,53.26,53.29,46500.0,42.8304,42.8947,42.8224,42.8465,46500.0
2006-12-07 15:30:00,53.29,53.3,53.26,53.29,50800.0,42.8465,42.8545,42.8224,42.8465,50800.0
2006-12-07 15:40:00,53.3,53.38,53.18,53.24,75600.0,42.8545,42.9189,42.758,42.8063,75600.0
2006-12-07 15:50:00,53.25,53.32,53.15,53.32,45400.0,42.8143,42.8706,42.7339,42.8706,45400.0
2006-12-08 09:30:00,53.4,53.8,53.4,53.63,39000.0,42.9349,43.2565,42.9349,43.1199,39000.0
2006-12-08 09:40:00,53.63,53.65,53.37,53.44,47800.0,43.1199,43.1359,42.9108,42.9671,47800.0
2006-12-08 09:50:00,53.44,53.5,53.23,53.35,41200.0,42.9671,43.0153,42.7982,42.8947,41200.0
2006-12-08 10:00:00,53.35,53.35,53.03,53.24,21300.0,42.8947,42.8947,42.6374,42.8063,21300.0
2006-12-08 10:10:00,53.24,53.24,53.01,53.01,35400.0,42.8063,42.8063,42.6214,42.6214,35400.0
2006-12-08 10:20:00,53.01,53.12,53.0,53.07,35500.0,42.6214,42.7098,42.6133,42.6696,35500.0
2006-12-08 10:30:00,53.09,53.19,53.09,53.18,19300.0,42.6857,42.7661,42.6857,42.758,19300.0
2006-12-08 10:40:00,53.19,53.32,53.19,53.32,22700.0,42.7661,42.8706,42.7661,42.8706,22700.0
2006-12-08 10:50:00,53.32,53.37,53.31,53.35,17100.0,42.8706,42.9108,42.8626,42.8947,17100.0
2006-12-08 11:00:00,53.36,53.5,53.32,53.5,27000.0,42.9028,43.0153,42.8706,43.0153,27000.0
2006-12-08 11:10:00,53.5,53.64,53.49,53.64,29500.0,43.0153,43.1279,43.0073,43.1279,29500.0
2006-12-08 11:20:00,53.64,53.82,53.58,53.8,23000.0,43.1279,43.2726,43.0797,43.2565,23000.0
2006-12-08 11:30:00,53.8,53.89,53.8,53.88,38100.0,43.2565,43.3289,43.2565,43.3209,38100.0
2006-12-08 11:40:00,53.88,53.92,53.85,53.9,23300.0,43.3209,43.353,43.2967,43.3369,23300.0
2006-12-08 11:50:00,53.91,53.92,53.78,53.78,19100.0,43.345,43.353,43.2405,43.2405,19100.0
2006-12-08 12:00:00,53.78,53.78,53.71,53.73,14400.0,43.2405,43.2405,43.1842,43.2003,14400.0
2006-12-08 12:10:00,53.74,53.74,53.6,53.62,12900.0,43.2083,43.2083,43.0957,43.1118,12900.0
2006-12-08 12:20:00,53.61,53.69,53.61,53.69,13100.0,43.1038,43.1681,43.1038,43.1681,13100.0
2006-12-08 12:30:00,53.7,53.8,53.63,53.64,18200.0,43.1761,43.2565,43.1199,43.1279,18200.0
2006-12-08 12:40:00,53.65,53.74,53.65,53.73,15100.0,43.1359,43.2083,43.1359,43.2003,15100.0
2006-12-08 12:50:00,53.74,53.75,53.64,53.75,11700.0,43.2083,43.2163,43.1279,43.2163,11700.0
2006-12-08 13:00:00,53.74,53.74,53.59,53.65,14900.0,43.2083,43.2083,43.0877,43.1359,14900.0
2006-12-08 13:10:00,53.65,53.69,53.65,53.67,8100.0,43.1359,43.1681,43.1359,43.152,8100.0
2006-12-08 13:20:00,53.68,53.72,53.64,53.72,7400.0,43.1601,43.1922,43.1279,43.1922,7400.0
2006-12-08 13:30:00,53.72,53.76,53.61,53.66,28200.0,43.1922,43.2244,43.1038,43.144,28200.0
2006-12-08 13:40:00,53.68,53.75,53.65,53.66,10800.0,43.1601,43.2163,43.1359,43.144,10800.0
2006-12-08 13:50:00,53.66,53.71,53.63,53.68,7500.0,43.144,43.1842,43.1199,43.1601,7500.0
2006-12-08 14:00:00,53.67,53.73,53.62,53.71,13500.0,43.152,43.2003,43.1118,43.1842,13500.0
2006-12-08 14:10:00,53.71,53.71,53.62,53.62,16600.0,43.1842,43.1842,43.1118,43.1118,16600.0
2006-12-08 14:20:00,53.61,53.65,53.54,53.58,21300.0,43.1038,43.1359,43.0475,43.0797,21300.0
2006-12-08 14:30:00,53.57,53.58,53.56,53.58,10100.0,43.0716,43.0797,43.0636,43.0797,10100.0
2006-12-08 14:40:00,53.58,53.65,53.56,53.62,11300.0,43.0797,43.1359,43.0636,43.1118,11300.0
2006-12-08 14:50:00,53.62,53.74,53.58,53.58,14200.0,43.1118,43.2083,43.0797,43.0797,14200.0
2006-12-08 15:00:00,53.55,53.58,53.45,53.5,18100.0,43.0555,43.0797,42.9751,43.0153,18100.0
2006-12-08 15:10:00,53.53,53.6,53.51,53.51,15400.0,43.0395,43.0957,43.0234,43.0234,15400.0
2006-12-08 15:20:00,53.53,53.53,53.47,53.47,11300.0,43.0395,43.0395,42.9912,42.9912,11300.0
2006-12-08 15:30:00,53.47,53.52,53.47,53.49,19200.0,42.9912,43.0314,42.9912,43.0073,19200.0
2006-12-08 15:40:00,53.5,53.56,53.49,53.55,34800.0,43.0153,43.0636,43.0073,43.0555,34800.0
2006-12-08 15:50:00,53.56,53.57,53.53,53.55,37200.0,43.0636,43.0716,43.0395,43.0555,37200.0
2006-12-11 09:30:00,54.15,54.21,53.85,54.0,106800.0,43.5379,43.5862,43.2967,43.4173,106800.0
2006-12-11 09:40:00,54.01,54.09,53.88,53.92,66700.0,43.4254,43.4897,43.3209,43.353,66700.0
2006-12-11 09:50:00,53.9,54.0,53.83,53.97,36000.0,43.3369,43.4173,43.2807,43.3932,36000.0
2006-12-11 10:00:00,53.96,54.03,53.92,53.96,35600.0,43.3852,43.4415,43.353,43.3852,35600.0
2006-12-11 10:10:00,53.96,54.17,53.95,54.06,44400.0,43.3852,43.554,43.3771,43.4656,44400.0
2006-12-11 10:20:00,54.06,54.31,54.05,54.29,62000.0,43.4656,43.6666,43.4575,43.6505,62000.0
2006-12-11 10:30:00,54.3,54.33,54.22,54.27,62000.0,43.6586,43.6827,43.5942,43.6344,62000.0
2006-12-11 10:40:00,54.26,54.3,54.22,54.24,40300.0,43.6264,43.6586,43.5942,43.6103,40300.0
2006-12-11 10:50:00,54.24,54.36,54.23,54.26,41100.0,43.6103,43.7068,43.6023,43.6264,41100.0
2006-12-11 11:00:00,54.28,54.29,54.2,54.29,34000.0,43.6425,43.6505,43.5782,43.6505,34000.0
2006-12-11 11:10:00,54.27,54.3,54.15,54.15,24300.0,43.6344,43.6586,43.5379,43.5379,24300.0
2006-12-11 11:20:00,54.16,54.28,54.1,54.11,36000.0,43.546,43.6425,43.4977,43.5058,36000.0
2006-12-11 11:30:00,54.1,54.13,54.07,54.07,16600.0,43.4977,43.5219,43.4736,43.4736,16600.0
2006-12-11 11:40:00,54.07,54.17,54.07,54.14,9200.0,43.4736,43.554,43.4736,43.5299,9200.0
2006-12-11 11:50:00,54.14,54.15,54.09,54.12,30300.0,43.5299,43.5379,43.4897,43.5138,30300.0
2006-12-11 12:00:00,54.1,54.18,54.1,54.17,38100.0,43.4977,43.5621,43.4977,43.554,38100.0
2006-12-11 12:10:00,54.15,54.22,54.0,54.02,15900.0,43.5379,43.5942,43.4173,43.4334,15900.0
2006-12-11 12:20:00,54.02,54.08,54.0,54.07,15000.0,43.4334,43.4817,43.4173,43.4736,15000.0
2006-12-11 12:30:00,54.05,54.14,54.05,54.11,17800.0,43.4575,43.5299,43.4575,43.5058,17800.0
2006-12-11 12:40:00,54.12,54.14,54.1,54.1,8600.0,43.5138,43.5299,43.4977,43.4977,8600.0
2006-12-11 12:50:00,54.13,54.25,54.11,54.24,11400.0,43.5219,43.6184,43.5058,43.6103,11400.0
2006-12-11 13:00:00,54.24,54.25,54.2,54.2,12600.0,43.6103,43.6184,43.5782,43.5782,12600.0
2006-12-11 13:10:00,54.21,54.27,54.18,54.21,7500.0,43.5862,43.6344,43.5621,43.5862,7500.0
2006-12-11 13:20:00,54.22,54.27,54.2,54.24,11200.0,43.5942,43.6344,43.5782,43.6103,11200.0
2006-12-11 13:30:00,54.22,54.24,54.17,54.19,20700.0,43.5942,43.6103,43.554,43.5701,20700.0
2006-12-11 13:40:00,54.17,54.19,54.09,54.14,12600.0,43.554,43.5701,43.4897,43.5299,12600.0
2006-12-11 13:50:00,54.13,54.13,54.09,54.1,11400.0,43.5219,43.5219,43.4897,43.4977,11400.0
2006-12-11 14:00:00,54.1,54.17,54.08,54.16,12500.0,43.4977,43.554,43.4817,43.546,12500.0
2006-12-11 14:10:00,54.17,54.22,54.15,54.19,21600.0,43.554,43.5942,43.5379,43.5701,21600.0
2006-12-11 14:20:00,54.2,54.27,54.2,54.23,16100.0,43.5782,43.6344,43.5782,43.6023,16100.0
2006-12-11 14:30:00,54.25,54.28,54.25,54.25,20400.0,43.6184,43.6425,43.6184,43.6184,20400.0
2006-12-11 14:40:00,54.25,54.32,54.25,54.27,16600.0,43.6184,43.6746,43.6184,43.6344,16600.0
2006-12-11 14:50:00,54.28,54.29,54.23,54.26,11900.0,43.6425,43.6505,43.6023,43.6264,11900.0
2006-12-11 15:00:00,54.26,54.28,54.22,54.26,30700.0,43.6264,43.6425,43.5942,43.6264,30700.0
2006-12-11 15:10:00,54.25,54.33,54.24,54.29,25800.0,43.6184,43.6827,43.6103,43.6505,25800.0
2006-12-11 15:20:00,54.28,54.28,54.24,54.25,26800.0,43.6425,43.6425,43.6103,43.6184,26800.0
2006-12-11 15:30:00,54.24,54.26,54.2,54.25,54700.0,43.6103,43.6264,43.5782,43.6184,54700.0
2006-12-11 15:40:00,54.26,54.32,54.24,54.31,59600.0,43.6264,43.6746,43.6103,43.6666,59600.0
2006-12-11 15:50:00,54.3,54.37,54.25,54.25,85700.0,43.6586,43.7148,43.6184,43.6184,85700.0
2006-12-12 09:30:00,54.2,54.27,54.01,54.08,53600.0,43.5782,43.6344,43.4254,43.4817,53600.0
2006-12-12 09:40:00,54.05,54.4,54.02,54.4,29900.0,43.4575,43.739,43.4334,43.739,29900.0
2006-12-12 09:50:00,54.39,54.39,54.18,54.26,33800.0,43.7309,43.7309,43.5621,43.6264,33800.0
2006-12-12 10:00:00,54.27,54.28,54.17,54.21,23700.0,43.6344,43.6425,43.554,43.5862,23700.0
2006-12-12 10:10:00,54.23,54.3,54.15,54.25,16300.0,43.6023,43.6586,43.5379,43.6184,16300.0
2006-12-12 10:20:00,54.26,54.39,54.2,54.33,18400.0,43.6264,43.7309,43.5782,43.6827,18400.0
2006-12-12 10:30:00,54.33,54.46,54.3,54.41,14500.0,43.6827,43.7872,43.6586,43.747,14500.0
2006-12-12 10:40:00,54.41,54.46,54.36,54.46,29100.0,43.747,43.7872,43.7068,43.7872,29100.0
2006-12-12 10:50:00,54.48,54.49,54.38,54.44,18000.0,43.8033,43.8113,43.7229,43.7711,18000.0
2006-12-12 11:00:00,54.44,54.5,54.44,54.47,10400.0,43.7711,43.8194,43.7711,43.7952,10400.0
2006-12-12 11:10:00,54.49,54.55,54.45,54.47,29300.0,43.8113,43.8596,43.7792,43.7952,29300.0
2006-12-12 11:20:00,54.49,54.57,54.45,54.55,19200.0,43.8113,43.8756,43.7792,43.8596,19200.0
2006-12-12 11:30:00,54.55,54.66,54.55,54.66,43500.0,43.8596,43.948,43.8596,43.948,43500.0
2006-12-12 11:40:00,54.66,54.74,54.59,54.73,36800.0,43.948,44.0123,43.8917,44.0043,36800.0
2006-12-12 11:50:00,54.73,54.73,54.65,54.65,34900.0,44.0043,44.0043,43.94,43.94,34900.0
2006-12-12 12:00:00,54.65,54.66,54.47,54.49,29100.0,43.94,43.948,43.7952,43.8113,29100.0
2006-12-12 12:10:00,54.47,54.52,54.4,54.52,25500.0,43.7952,43.8354,43.739,43.8354,25500.0
2006-12-12 12:20:00,54.53,54.63,54.53,54.6,51400.0,43.8435,43.9239,43.8435,43.8998,51400.0
2006-12-12 12:30:00,54.6,54.76,54.56,54.76,63700.0,43.8998,44.0284,43.8676,44.0284,63700.0
2006-12-12 12:40:00,54.76,54.81,54.75,54.8,44100.0,44.0284,44.0686,44.0204,44.0606,44100.0
2006-12-12 12:50:00,54.81,54.9,54.77,54.87,57400.0,44.0686,44.141,44.0364,44.1168,57400.0
2006-12-12 13:00:00,54.87,54.93,54.86,54.92,74100.0,44.1168,44.1651,44.1088,44.157,74100.0
2006-12-12 13:10:00,54.92,55.0,54.91,54.98,220100.0,44.157,44.2214,44.149,44.2053,220100.0
2006-12-12 13:20:00,54.98,55.13,54.93,55.02,100800.0,44.2053,44.3259,44.1651,44.2375,100800.0
2006-12-12 13:30:00,55.02,55.1,55.0,55.04,67200.0,44.2375,44.3018,44.2214,44.2535,67200.0
2006-12-12 13:40:00,55.03,55.13,55.0,55.09,71700.0,44.2455,44.3259,44.2214,44.2937,71700.0
2006-12-12 13:50:00,55.09,55.1,55.06,55.08,45400.0,44.2937,44.3018,44.2696,44.2857,45400.0
2006-12-12 14:00:00,55.08,55.14,55.03,55.03,79100.0,44.2857,44.3339,44.2455,44.2455,79100.0
2006-12-12 14:10:00,55.03,55.4,54.98,55.3,91200.0,44.2455,44.543,44.2053,44.4626,91200.0
2006-12-12 14:20:00,55.3,55.45,55.21,55.35,79600.0,44.4626,44.5832,44.3902,44.5028,79600.0
2006-12-12 14:30:00,55.35,55.54,55.34,55.4,107200.0,44.5028,44.6555,44.4947,44.543,107200.0
2006-12-12 14:40:00,55.41,55.45,55.34,55.43,92900.0,44.551,44.5832,44.4947,44.5671,92900.0
2006-12-12 14:50:00,55.44,55.55,55.44,55.5,59000.0,44.5751,44.6636,44.5751,44.6234,59000.0
2006-12-12 15:00:00,55.5,55.5,55.39,55.39,78000.0,44.6234,44.6234,44.5349,44.5349,78000.0
2006-12-12 15:10:00,55.4,55.49,55.31,55.35,74600.0,44.543,44.6153,44.4706,44.5028,74600.0
2006-12-12 15:20:00,55.34,55.35,55.11,55.15,75900.0,44.4947,44.5028,44.3098,44.342,75900.0
2006-12-12 15:30:00,55.15,55.17,55.09,55.15,88200.0,44.342,44.3581,44.2937,44.342,88200.0
2006-12-12 15:40:00,55.15,55.17,55.1,55.12,90200.0,44.342,44.3581,44.3018,44.3179,90200.0
2006-12-12 15:50:00,55.13,55.13,55.07,55.11,86300.0,44.3259,44.3259,44.2777,44.3098,86300.0
2006-12-13 09:30:00,55.5,55.5,55.14,55.2,107000.0,44.6234,44.6234,44.3339,44.3822,107000.0
2006-12-13 09:40:00,55.21,55.45,55.16,55.32,89100.0,44.3902,44.5832,44.35,44.4787,89100.0
2006-12-13 09:50:00,55.32,55.44,55.25,55.27,43000.0,44.4787,44.5751,44.4224,44.4385,43000.0
2006-12-13 10:00:00,55.28,55.37,55.22,55.28,42900.0,44.4465,44.5189,44.3983,44.4465,42900.0
2006-12-13 10:10:00,55.28,55.31,55.22,55.28,50300.0,44.4465,44.4706,44.3983,44.4465,50300.0
2006-12-13 10:20:00,55.28,55.34,55.25,55.25,47200.0,44.4465,44.4947,44.4224,44.4224,47200.0
2006-12-13 10:30:00,55.25,55.26,55.11,55.15,44400.0,44.4224,44.4304,44.3098,44.342,44400.0
2006-12-13 10:40:00,55.16,55.29,55.14,55.26,56600.0,44.35,44.4545,44.3339,44.4304,56600.0
2006-12-13 10:50:00,55.28,55.32,55.19,55.29,28200.0,44.4465,44.4787,44.3741,44.4545,28200.0
2006-12-13 11:00:00,55.28,55.31,55.23,55.3,42600.0,44.4465,44.4706,44.4063,44.4626,42600.0
2006-12-13 11:10:00,55.29,55.3,55.18,55.21,52600.0,44.4545,44.4626,44.3661,44.3902,52600.0
2006-12-13 11:20:00,55.21,55.27,55.19,55.22,47800.0,44.3902,44.4385,44.3741,44.3983,47800.0
2006-12-13 11:30:00,55.23,55.31,55.22,55.3,31000.0,44.4063,44.4706,44.3983,44.4626,31000.0
2006-12-13 11:40:00,55.3,55.33,55.21,55.22,49900.0,44.4626,44.4867,44.3902,44.3983,49900.0
2006-12-13 11:50:00,55.21,55.29,55.19,55.25,16000.0,44.3902,44.4545,44.3741,44.4224,16000.0
2006-12-13 12:00:00,55.25,55.31,55.21,55.26,42300.0,44.4224,44.4706,44.3902,44.4304,42300.0
2006-12-13 12:10:00,55.26,55.3,55.22,55.23,16800.0,44.4304,44.4626,44.3983,44.4063,16800.0
2006-12-13 12:20:00,55.24,55.3,55.24,55.3,24600.0,44.4143,44.4626,44.4143,44.4626,24600.0
2006-12-13 12:30:00,55.29,55.3,55.22,55.27,36300.0,44.4545,44.4626,44.3983,44.4385,36300.0
2006-12-13 12:40:00,55.26,55.4,55.25,55.36,38400.0,44.4304,44.543,44.4224,44.5108,38400.0
2006-12-13 12:50:00,55.36,55.38,55.15,55.37,41900.0,44.5108,44.5269,44.342,44.5189,41900.0
2006-12-13 13:00:00,55.35,55.38,55.32,55.33,22000.0,44.5028,44.5269,44.4787,44.4867,22000.0
2006-12-13 13:10:00,55.33,55.37,55.26,55.26,26800.0,44.4867,44.5189,44.4304,44.4304,26800.0
2006-12-13 13:20:00,55.27,55.33,55.23,55.32,25300.0,44.4385,44.4867,44.4063,44.4787,25300.0
2006-12-13 13:30:00,55.32,55.4,55.32,55.38,46900.0,44.4787,44.543,44.4787,44.5269,46900.0
2006-12-13 13:40:00,55.37,55.4,55.35,55.39,30500.0,44.5189,44.543,44.5028,44.5349,30500.0
2006-12-13 13:50:00,55.4,55.42,55.3,55.36,72300.0,44.543,44.5591,44.4626,44.5108,72300.0
2006-12-13 14:00:00,55.35,55.37,55.16,55.32,104600.0,44.5028,44.5189,44.35,44.4787,104600.0
2006-12-13 14:10:00,55.33,55.4,55.33,55.33,51900.0,44.4867,44.543,44.4867,44.4867,51900.0
2006-12-13 14:20:00,55.32,55.4,55.25,55.35,86400.0,44.4787,44.543,44.4224,44.5028,86400.0
2006-12-13 14:30:00,55.34,55.44,55.31,55.43,60100.0,44.4947,44.5751,44.4706,44.5671,60100.0
2006-12-13 14:40:00,55.43,55.44,55.39,55.39,48700.0,44.5671,44.5751,44.5349,44.5349,48700.0
2006-12-13 14:50:00,55.39,55.39,55.24,55.25,60800.0,44.5349,44.5349,44.4143,44.4224,60800.0
2006-12-13 15:00:00,55.25,55.37,55.25,55.37,75700.0,44.4224,44.5189,44.4224,44.5189,75700.0
2006-12-13 15:10:00,55.36,55.43,55.35,55.43,73800.0,44.5108,44.5671,44.5028,44.5671,73800.0
2006-12-13 15:20:00,55.42,55.48,55.38,55.43,81000.0,44.5591,44.6073,44.5269,44.5671,81000.0
2006-12-13 15:30:00,55.45,55.47,55.36,55.39,78200.0,44.5832,44.5993,44.5108,44.5349,78200.0
2006-12-13 15:40:00,55.38,55.4,55.33,55.35,66100.0,44.5269,44.543,44.4867,44.5028,66100.0
2006-12-13 15:50:00,55.35,55.48,55.34,55.38,56400.0,44.5028,44.6073,44.4947,44.5269,56400.0
2006-12-14 09:30:00,55.25,55.67,55.14,55.26,144100.0,44.4224,44.7601,44.3339,44.4304,144100.0
2006-12-14 09:40:00,55.26,55.56,55.26,55.49,122800.0,44.4304,44.6716,44.4304,44.6153,122800.0
2006-12-14 09:50:00,55.48,55.92,55.46,55.9,76400.0,44.6073,44.9611,44.5912,44.945,76400.0
2006-12-14 10:00:00,55.88,55.92,55.65,55.78,111300.0,44.9289,44.9611,44.744,44.8485,111300.0
2006-12-14 10:10:00,55.79,55.84,55.73,55.8,98700.0,44.8566,44.8968,44.8083,44.8646,98700.0
2006-12-14 10:20:00,55.8,55.84,55.75,55.77,89900.0,44.8646,44.8968,44.8244,44.8405,89900.0
2006-12-14 10:30:00,55.79,55.84,55.7,55.83,56500.0,44.8566,44.8968,44.7842,44.8887,56500.0
2006-12-14 10:40:00,55.82,55.85,55.79,55.79,62200.0,44.8807,44.9048,44.8566,44.8566,62200.0
2006-12-14 10:50:00,55.79,55.79,55.67,55.75,61500.0,44.8566,44.8566,44.7601,44.8244,61500.0
2006-12-14 11:00:00,55.75,55.81,55.7,55.7,32600.0,44.8244,44.8726,44.7842,44.7842,32600.0
2006-12-14 11:10:00,55.7,55.8,55.64,55.74,57600.0,44.7842,44.8646,44.7359,44.8163,57600.0
2006-12-14 11:20:00,55.72,55.78,55.59,55.68,55100.0,44.8003,44.8485,44.6957,44.7681,55100.0
2006-12-14 11:30:00,55.69,55.77,55.63,55.71,73700.0,44.7761,44.8405,44.7279,44.7922,73700.0
2006-12-14 11:40:00,55.71,55.71,55.59,55.62,50500.0,44.7922,44.7922,44.6957,44.7199,50500.0
2006-12-14 11:50:00,55.62,55.73,55.59,55.7,45100.0,44.7199,44.8083,44.6957,44.7842,45100.0
2006-12-14 12:00:00,55.71,55.71,55.62,55.62,64800.0,44.7922,44.7922,44.7199,44.7199,64800.0
2006-12-14 12:10:00,55.61,55.65,55.58,55.6,44500.0,44.7118,44.744,44.6877,44.7038,44500.0
2006-12-14 12:20:00,55.61,55.61,55.49,55.5,20900.0,44.7118,44.7118,44.6153,44.6234,20900.0
2006-12-14 12:30:00,55.49,55.49,55.35,55.35,34000.0,44.6153,44.6153,44.5028,44.5028,34000.0
2006-12-14 12:40:00,55.35,55.4,55.27,55.29,35400.0,44.5028,44.543,44.4385,44.4545,35400.0
2006-12-14 12:50:00,55.3,55.37,55.26,55.37,34900.0,44.4626,44.5189,44.4304,44.5189,34900.0
2006-12-14 13:00:00,55.37,55.37,55.29,55.29,28800.0,44.5189,44.5189,44.4545,44.4545,28800.0
2006-12-14 13:10:00,55.29,55.35,55.27,55.32,30600.0,44.4545,44.5028,44.4385,44.4787,30600.0
2006-12-14 13:20:00,55.32,55.32,55.18,55.2,32300.0,44.4787,44.4787,44.3661,44.3822,32300.0
2006-12-14 13:30:00,55.17,55.19,55.11,55.15,48700.0,44.3581,44.3741,44.3098,44.342,48700.0
2006-12-14 13:40:00,55.15,55.17,55.07,55.12,40800.0,44.342,44.3581,44.2777,44.3179,40800.0
2006-12-14 13:50:00,55.12,55.17,55.1,55.1,15000.0,44.3179,44.3581,44.3018,44.3018,15000.0
2006-12-14 14:00:00,55.11,55.15,55.06,55.11,46800.0,44.3098,44.342,44.2696,44.3098,46800.0
2006-12-14 14:10:00,55.11,55.14,55.08,55.1,25700.0,44.3098,44.3339,44.2857,44.3018,25700.0
2006-12-14 14:20:00,55.08,55.1,55.05,55.06,22500.0,44.2857,44.3018,44.2616,44.2696,22500.0
2006-12-14 14:30:00,55.06,55.1,55.04,55.09,25800.0,44.2696,44.3018,44.2535,44.2937,25800.0
2006-12-14 14:40:00,55.08,55.09,55.02,55.04,34500.0,44.2857,44.2937,44.2375,44.2535,34500.0
2006-12-14 14:50:00,55.03,55.07,55.02,55.06,40200.0,44.2455,44.2777,44.2375,44.2696,40200.0
2006-12-14 15:00:00,55.06,55.06,55.0,55.02,22900.0,44.2696,44.2696,44.2214,44.2375,22900.0
2006-12-14 15:10:00,55.01,55.03,54.93,55.02,34300.0,44.2294,44.2455,44.1651,44.2375,34300.0
2006-12-14 15:20:00,55.02,55.05,55.01,55.05,29600.0,44.2375,44.2616,44.2294,44.2616,29600.0
2006-12-14 15:30:00,55.04,55.11,55.03,55.07,68800.0,44.2535,44.3098,44.2455,44.2777,68800.0
2006-12-14 15:40:00,55.09,55.22,55.08,55.11,118200.0,44.2937,44.3983,44.2857,44.3098,118200.0
2006-12-14 15:50:00,55.11,55.15,55.06,55.06,132800.0,44.3098,44.342,44.2696,44.2696,132800.0
2006-12-15 09:30:00,55.09,55.18,54.9,54.9,353100.0,44.2937,44.3661,44.141,44.141,353100.0
2006-12-15 09:40:00,54.89,55.16,54.85,54.9,73200.0,44.1329,44.35,44.1008,44.141,73200.0
2006-12-15 09:50:00,54.91,55.19,54.9,55.16,34500.0,44.149,44.3741,44.141,44.35,34500.0
2006-12-15 10:00:00,55.15,55.16,54.95,55.03,31700.0,44.342,44.35,44.1812,44.2455,31700.0
2006-12-15 10:10:00,55.02,55.1,55.02,55.05,24900.0,44.2375,44.3018,44.2375,44.2616,24900.0
2006-12-15 10:20:00,55.06,55.15,55.03,55.05,40500.0,44.2696,44.342,44.2455,44.2616,40500.0
2006-12-15 10:30:00,55.06,55.15,55.05,55.15,25200.0,44.2696,44.342,44.2616,44.342,25200.0
2006-12-15 10:40:00,55.17,55.17,55.03,55.06,36600.0,44.3581,44.3581,44.2455,44.2696,36600.0
2006-12-15 10:50:00,55.06,55.18,55.04,55.05,47500.0,44.2696,44.3661,44.2535,44.2616,47500.0
2006-12-15 11:00:00,55.05,55.06,55.0,55.04,21500.0,44.2616,44.2696,44.2214,44.2535,21500.0
2006-12-15 11:10:00,55.04,55.04,54.92,54.97,20000.0,44.2535,44.2535,44.157,44.1973,20000.0
2006-12-15 11:20:00,54.97,54.98,54.87,54.89,30000.0,44.1973,44.2053,44.1168,44.1329,30000.0
2006-12-15 11:30:00,54.87,54.94,54.85,54.94,17000.0,44.1168,44.1731,44.1008,44.1731,17000.0
2006-12-15 11:40:00,54.95,55.0,54.9,55.0,25300.0,44.1812,44.2214,44.141,44.2214,25300.0
2006-12-15 11:50:00,55.0,55.07,54.92,54.96,47000.0,44.2214,44.2777,44.157,44.1892,47000.0
2006-12-15 12:00:00,54.96,54.98,54.87,54.87,18700.0,44.1892,44.2053,44.1168,44.1168,18700.0
2006-12-15 12:10:00,54.87,54.94,54.82,54.85,17900.0,44.1168,44.1731,44.0766,44.1008,17900.0
2006-12-15 12:20:00,54.86,54.87,54.78,54.81,19100.0,44.1088,44.1168,44.0445,44.0686,19100.0
2006-12-15 12:30:00,54.81,54.93,54.79,54.9,14000.0,44.0686,44.1651,44.0525,44.141,14000.0
2006-12-15 12:40:00,54.91,54.97,54.89,54.94,15400.0,44.149,44.1973,44.1329,44.1731,15400.0
2006-12-15 12:50:00,54.92,55.03,54.89,54.89,25200.0,44.157,44.2455,44.1329,44.1329,25200.0
2006-12-15 13:00:00,54.89,54.94,54.84,54.94,25700.0,44.1329,44.1731,44.0927,44.1731,25700.0
2006-12-15 13:10:00,54.94,54.94,54.86,54.91,11200.0,44.1731,44.1731,44.1088,44.149,11200.0
2006-12-15 13:20:00,54.92,54.93,54.86,54.87,10400.0,44.157,44.1651,44.1088,44.1168,10400.0
2006-12-15 13:30:00,54.85,54.89,54.79,54.81,24800.0,44.1008,44.1329,44.0525,44.0686,24800.0
2006-12-15 13:40:00,54.81,54.9,54.81,54.9,20300.0,44.0686,44.141,44.0686,44.141,20300.0
2006-12-15 13:50:00,54.9,54.95,54.89,54.95,15600.0,44.141,44.1812,44.1329,44.1812,15600.0
2006-12-15 14:00:00,54.95,55.03,54.95,54.99,30100.0,44.1812,44.2455,44.1812,44.2133,30100.0
2006-12-15 14:10:00,55.0,55.0,54.93,54.96,11300.0,44.2214,44.2214,44.1651,44.1892,11300.0
2006-12-15 14:20:00,54.96,55.0,54.94,54.98,12300.0,44.1892,44.2214,44.1731,44.2053,12300.0
2006-12-15 14:30:00,54.98,54.99,54.9,54.95,18200.0,44.2053,44.2133,44.141,44.1812,18200.0
2006-12-15 14:40:00,54.95,54.95,54.91,54.91,13400.0,44.1812,44.1812,44.149,44.149,13400.0
2006-12-15 14:50:00,54.91,55.0,54.91,54.99,11000.0,44.149,44.2214,44.149,44.2133,11000.0
2006-12-15 15:00:00,54.98,55.02,54.95,54.99,15000.0,44.2053,44.2375,44.1812,44.2133,15000.0
2006-12-15 15:10:00,54.99,55.0,54.95,54.99,23100.0,44.2133,44.2214,44.1812,44.2133,23100.0
2006-12-15 15:20:00,54.99,55.0,54.96,54.97,19800.0,44.2133,44.2214,44.1892,44.1973,19800.0
2006-12-15 15:30:00,54.97,54.99,54.93,54.94,24300.0,44.1973,44.2133,44.1651,44.1731,24300.0
2006-12-15 15:40:00,54.94,54.95,54.84,54.85,51800.0,44.1731,44.1812,44.0927,44.1008,51800.0
2006-12-15 15:50:00,54.85,54.89,54.84,54.86,79100.0,44.1008,44.1329,44.0927,44.1088,79100.0
2006-12-18 09:30:00,55.0,55.3,54.98,55.16,62100.0,44.2214,44.4626,44.2053,44.35,62100.0
2006-12-18 09:40:00,55.14,55.2,55.02,55.1,37900.0,44.3339,44.3822,44.2375,44.3018,37900.0
2006-12-18 09:50:00,55.1,55.2,55.1,55.18,21400.0,44.3018,44.3822,44.3018,44.3661,21400.0
2006-12-18 10:00:00,55.19,55.27,55.15,55.27,19000.0,44.3741,44.4385,44.342,44.4385,19000.0
2006-12-18 10:10:00,55.27,55.29,55.24,55.28,12400.0,44.4385,44.4545,44.4143,44.4465,12400.0
2006-12-18 10:20:00,55.29,55.31,55.25,55.28,21400.0,44.4545,44.4706,44.4224,44.4465,21400.0
2006-12-18 10:30:00,55.28,55.37,55.26,55.33,19900.0,44.4465,44.5189,44.4304,44.4867,19900.0
2006-12-18 10:40:00,55.33,55.34,55.24,55.34,49100.0,44.4867,44.4947,44.4143,44.4947,49100.0
2006-12-18 10:50:00,55.34,55.49,55.3,55.45,87900.0,44.4947,44.6153,44.4626,44.5832,87900.0
2006-12-18 11:00:00,55.46,55.51,55.41,55.47,33900.0,44.5912,44.6314,44.551,44.5993,33900.0
2006-12-18 11:10:00,55.46,55.54,55.45,55.47,22200.0,44.5912,44.6555,44.5832,44.5993,22200.0
2006-12-18 11:20:00,55.45,55.59,55.43,55.46,34800.0,44.5832,44.6957,44.5671,44.5912,34800.0
2006-12-18 11:30:00,55.46,55.52,55.39,55.44,26400.0,44.5912,44.6395,44.5349,44.5751,26400.0
2006-12-18 11:40:00,55.43,55.5,55.37,55.42,30500.0,44.5671,44.6234,44.5189,44.5591,30500.0
2006-12-18 11:50:00,55.42,55.49,55.39,55.44,13500.0,44.5591,44.6153,44.5349,44.5751,13500.0
2006-12-18 12:00:00,55.45,55.47,55.36,55.36,28500.0,44.5832,44.5993,44.5108,44.5108,28500.0
2006-12-18 12:10:00,55.36,55.43,55.29,55.36,33100.0,44.5108,44.5671,44.4545,44.5108,33100.0
2006-12-18 12:20:00,55.36,55.45,55.35,55.4,35800.0,44.5108,44.5832,44.5028,44.543,35800.0
2006-12-18 12:30:00,55.41,55.42,55.27,55.32,12300.0,44.551,44.5591,44.4385,44.4787,12300.0
2006-12-18 12:40:00,55.33,55.33,55.26,55.28,33800.0,44.4867,44.4867,44.4304,44.4465,33800.0
2006-12-18 12:50:00,55.28,55.28,55.24,55.27,9000.0,44.4465,44.4465,44.4143,44.4385,9000.0
2006-12-18 13:00:00,55.27,55.35,55.24,55.3,22800.0,44.4385,44.5028,44.4143,44.4626,22800.0
2006-12-18 13:10:00,55.3,55.31,55.28,55.28,12800.0,44.4626,44.4706,44.4465,44.4465,12800.0
2006-12-18 13:20:00,55.31,55.36,55.29,55.31,9800.0,44.4706,44.5108,44.4545,44.4706,9800.0
2006-12-18 13:30:00,55.29,55.38,55.29,55.34,7500.0,44.4545,44.5269,44.4545,44.4947,7500.0
2006-12-18 13:40:00,55.35,55.42,55.33,55.39,7900.0,44.5028,44.5591,44.4867,44.5349,7900.0
2006-12-18 13:50:00,55.39,55.39,55.3,55.3,6000.0,44.5349,44.5349,44.4626,44.4626,6000.0
2006-12-18 14:00:00,55.31,55.33,55.28,55.32,12800.0,44.4706,44.4867,44.4465,44.4787,12800.0
2006-12-18 14:10:00,55.3,55.32,55.2,55.2,16200.0,44.4626,44.4787,44.3822,44.3822,16200.0
2006-12-18 14:20:00,55.16,55.21,55.09,55.1,25900.0,44.35,44.3902,44.2937,44.3018,25900.0
2006-12-18 14:30:00,55.11,55.11,55.07,55.07,11800.0,44.3098,44.3098,44.2777,44.2777,11800.0
2006-12-18 14:40:00,55.07,55.07,54.94,54.94,30100.0,44.2777,44.2777,44.1731,44.1731,30100.0
2006-12-18 14:50:00,54.95,55.01,54.93,55.0,16800.0,44.1812,44.2294,44.1651,44.2214,16800.0
2006-12-18 15:00:00,54.99,54.99,54.88,54.92,35900.0,44.2133,44.2133,44.1249,44.157,35900.0
2006-12-18 15:10:00,54.93,55.1,54.9,55.02,94100.0,44.1651,44.3018,44.141,44.2375,94100.0
2006-12-18 15:20:00,55.01,55.18,55.0,55.15,47200.0,44.2294,44.3661,44.2214,44.342,47200.0
2006-12-18 15:30:00,55.15,55.22,55.06,55.07,38300.0,44.342,44.3983,44.2696,44.2777,38300.0
2006-12-18 15:40:00,55.08,55.15,55.06,55.12,27200.0,44.2857,44.342,44.2696,44.3179,27200.0
2006-12-18 15:50:00,55.12,55.12,55.06,55.11,49500.0,44.3179,44.3179,44.2696,44.3098,49500.0
2006-12-19 09:30:00,54.99,55.19,54.88,55.05,37600.0,44.2133,44.3741,44.1249,44.2616,37600.0
2006-12-19 09:40:00,55.05,55.23,54.88,55.08,42600.0,44.2616,44.4063,44.1249,44.2857,42600.0
2006-12-19 09:50:00,55.12,55.32,55.09,55.1,21400.0,44.3179,44.4787,44.2937,44.3018,21400.0
2006-12-19 10:00:00,55.1,55.15,55.05,55.05,20600.0,44.3018,44.342,44.2616,44.2616,20600.0
2006-12-19 10:10:00,55.07,55.23,55.04,55.23,14700.0,44.2777,44.4063,44.2535,44.4063,14700.0
2006-12-19 10:20:00,55.23,55.23,55.01,55.01,18700.0,44.4063,44.4063,44.2294,44.2294,18700.0
2006-12-19 10:30:00,55.03,55.1,55.03,55.1,7200.0,44.2455,44.3018,44.2455,44.3018,7200.0
2006-12-19 10:40:00,55.09,55.16,55.01,55.16,12400.0,44.2937,44.35,44.2294,44.35,12400.0
2006-12-19 10:50:00,55.13,55.23,55.12,55.22,32400.0,44.3259,44.4063,44.3179,44.3983,32400.0
2006-12-19 11:00:00,55.22,55.31,55.22,55.28,16100.0,44.3983,44.4706,44.3983,44.4465,16100.0
2006-12-19 11:10:00,55.29,55.29,55.13,55.13,9700.0,44.4545,44.4545,44.3259,44.3259,9700.0
2006-12-19 11:20:00,55.13,55.15,55.0,55.03,121800.0,44.3259,44.342,44.2214,44.2455,121800.0
2006-12-19 11:30:00,55.04,55.12,55.0,55.0,16900.0,44.2535,44.3179,44.2214,44.2214,16900.0
2006-12-19 11:40:00,55.01,55.12,55.01,55.08,14400.0,44.2294,44.3179,44.2294,44.2857,14400.0
2006-12-19 11:50:00,55.12,55.12,55.01,55.04,15900.0,44.3179,44.3179,44.2294,44.2535,15900.0
2006-12-19 12:00:00,55.04,55.23,55.04,55.08,17900.0,44.2535,44.4063,44.2535,44.2857,17900.0
2006-12-19 12:10:00,55.07,55.14,54.99,55.0,25400.0,44.2777,44.3339,44.2133,44.2214,25400.0
2006-12-19 12:20:00,55.0,55.09,55.0,55.04,28100.0,44.2214,44.2937,44.2214,44.2535,28100.0
2006-12-19 12:30:00,55.02,55.16,55.01,55.07,20400.0,44.2375,44.35,44.2294,44.2777,20400.0
2006-12-19 12:40:00,55.08,55.14,55.0,55.05,19000.0,44.2857,44.3339,44.2214,44.2616,19000.0
2006-12-19 12:50:00,55.06,55.14,55.06,55.11,11800.0,44.2696,44.3339,44.2696,44.3098,11800.0
2006-12-19 13:00:00,55.11,55.12,55.09,55.09,16000.0,44.3098,44.3179,44.2937,44.2937,16000.0
2006-12-19 13:10:00,55.08,55.12,55.05,55.08,14300.0,44.2857,44.3179,44.2616,44.2857,14300.0
2006-12-19 13:20:00,55.1,55.12,54.95,54.99,53200.0,44.3018,44.3179,44.1812,44.2133,53200.0
2006-12-19 13:30:00,55.0,55.06,54.88,55.03,57300.0,44.2214,44.2696,44.1249,44.2455,57300.0
2006-12-19 13:40:00,55.03,55.14,54.98,55.14,14600.0,44.2455,44.3339,44.2053,44.3339,14600.0
2006-12-19 13:50:00,55.14,55.16,55.09,55.13,18300.0,44.3339,44.35,44.2937,44.3259,18300.0
2006-12-19 14:00:00,55.13,55.26,55.07,55.2,33600.0,44.3259,44.4304,44.2777,44.3822,33600.0
2006-12-19 14:10:00,55.2,55.22,55.11,55.16,22300.0,44.3822,44.3983,44.3098,44.35,22300.0
2006-12-19 14:20:00,55.16,55.21,55.08,55.2,29400.0,44.35,44.3902,44.2857,44.3822,29400.0
2006-12-19 14:30:00,55.19,55.25,55.18,55.23,16400.0,44.3741,44.4224,44.3661,44.4063,16400.0
2006-12-19 14:40:00,55.23,55.25,55.13,55.23,28700.0,44.4063,44.4224,44.3259,44.4063,28700.0
2006-12-19 14:50:00,55.25,55.3,55.2,55.28,21600.0,44.4224,44.4626,44.3822,44.4465,21600.0
2006-12-19 15:00:00,55.27,55.35,55.26,55.34,22100.0,44.4385,44.5028,44.4304,44.4947,22100.0
2006-12-19 15:10:00,55.34,55.41,55.34,55.37,25000.0,44.4947,44.551,44.4947,44.5189,25000.0
2006-12-19 15:20:00,55.37,55.37,55.32,55.32,14700.0,44.5189,44.5189,44.4787,44.4787,14700.0
2006-12-19 15:30:00,55.33,55.34,55.28,55.31,22500.0,44.4867,44.4947,44.4465,44.4706,22500.0
2006-12-19 15:40:00,55.31,55.45,55.31,55.42,39200.0,44.4706,44.5832,44.4706,44.5591,39200.0
2006-12-19 15:50:00,55.42,55.45,55.38,55.39,64000.0,44.5591,44.5832,44.5269,44.5349,64000.0
2006-12-20 09:30:00,55.32,55.33,55.06,55.11,28300.0,44.4787,44.4867,44.2696,44.3098,28300.0
2006-12-20 09:40:00,55.1,55.38,55.1,55.2,23700.0,44.3018,44.5269,44.3018,44.3822,23700.0
2006-12-20 09:50:00,55.19,55.23,55.11,55.12,10500.0,44.3741,44.4063,44.3098,44.3179,10500.0
2006-12-20 10:00:00,55.14,55.24,55.13,55.13,8900.0,44.3339,44.4143,44.3259,44.3259,8900.0
2006-12-20 10:10:00,55.13,55.22,55.11,55.17,30400.0,44.3259,44.3983,44.3098,44.3581,30400.0
2006-12-20 10:20:00,55.2,55.21,55.14,55.15,10000.0,44.3822,44.3902,44.3339,44.342,10000.0
2006-12-20 10:30:00,55.15,55.23,55.07,55.12,26100.0,44.342,44.4063,44.2777,44.3179,26100.0
2006-12-20 10:40:00,55.15,55.15,55.01,55.05,24800.0,44.342,44.342,44.2294,44.2616,24800.0
2006-12-20 10:50:00,55.04,55.17,55.02,55.16,29200.0,44.2535,44.3581,44.2375,44.35,29200.0
2006-12-20 11:00:00,55.16,55.25,55.07,55.19,25000.0,44.35,44.4224,44.2777,44.3741,25000.0
2006-12-20 11:10:00,55.19,55.2,55.12,55.15,9000.0,44.3741,44.3822,44.3179,44.342,9000.0
2006-12-20 11:20:00,55.15,55.27,55.15,55.23,10500.0,44.342,44.4385,44.342,44.4063,10500.0
2006-12-20 11:30:00,55.23,55.32,55.22,55.28,17200.0,44.4063,44.4787,44.3983,44.4465,17200.0
2006-12-20 11:40:00,55.29,55.4,55.29,55.38,19600.0,44.4545,44.543,44.4545,44.5269,19600.0
2006-12-20 11:50:00,55.38,55.47,55.38,55.46,20500.0,44.5269,44.5993,44.5269,44.5912,20500.0
2006-12-20 12:00:00,55.48,55.53,55.44,55.45,17100.0,44.6073,44.6475,44.5751,44.5832,17100.0
2006-12-20 12:10:00,55.45,55.53,55.43,55.52,15600.0,44.5832,44.6475,44.5671,44.6395,15600.0
2006-12-20 12:20:00,55.51,55.52,55.43,55.43,17000.0,44.6314,44.6395,44.5671,44.5671,17000.0
2006-12-20 12:30:00,55.43,55.44,55.37,55.41,10800.0,44.5671,44.5751,44.5189,44.551,10800.0
2006-12-20 12:40:00,55.41,55.45,55.39,55.42,13000.0,44.551,44.5832,44.5349,44.5591,13000.0
2006-12-20 12:50:00,55.41,55.41,55.35,55.41,11000.0,44.551,44.551,44.5028,44.551,11000.0
2006-12-20 13:00:00,55.41,55.41,55.35,55.36,7600.0,44.551,44.551,44.5028,44.5108,7600.0
2006-12-20 13:10:00,55.36,55.36,55.28,55.34,5800.0,44.5108,44.5108,44.4465,44.4947,5800.0
2006-12-20 13:20:00,55.32,55.35,55.27,55.33,6700.0,44.4787,44.5028,44.4385,44.4867,6700.0
2006-12-20 13:30:00,55.34,55.34,55.25,55.27,9000.0,44.4947,44.4947,44.4224,44.4385,9000.0
2006-12-20 13:40:00,55.27,55.32,55.26,55.29,10700.0,44.4385,44.4787,44.4304,44.4545,10700.0
2006-12-20 13:50:00,55.28,55.34,55.25,55.29,11200.0,44.4465,44.4947,44.4224,44.4545,11200.0
2006-12-20 14:00:00,55.28,55.33,55.17,55.17,11600.0,44.4465,44.4867,44.3581,44.3581,11600.0
2006-12-20 14:10:00,55.2,55.25,55.15,55.21,7400.0,44.3822,44.4224,44.342,44.3902,7400.0
2006-12-20 14:20:00,55.23,55.35,55.23,55.3,9100.0,44.4063,44.5028,44.4063,44.4626,9100.0
2006-12-20 14:30:00,55.31,55.34,55.22,55.27,13000.0,44.4706,44.4947,44.3983,44.4385,13000.0
2006-12-20 14:40:00,55.27,55.34,55.26,55.34,8700.0,44.4385,44.4947,44.4304,44.4947,8700.0
2006-12-20 14:50:00,55.34,55.49,55.34,55.44,12800.0,44.4947,44.6153,44.4947,44.5751,12800.0
2006-12-20 15:00:00,55.43,55.44,55.36,55.41,13500.0,44.5671,44.5751,44.5108,44.551,13500.0
2006-12-20 15:10:00,55.41,55.5,55.41,55.47,10800.0,44.551,44.6234,44.551,44.5993,10800.0
2006-12-20 15:20:00,55.47,55.47,55.42,55.46,16100.0,44.5993,44.5993,44.5591,44.5912,16100.0
2006-12-20 15:30:00,55.46,55.52,55.43,55.51,21800.0,44.5912,44.6395,44.5671,44.6314,21800.0
2006-12-20 15:40:00,55.5,55.5,55.42,55.44,31800.0,44.6234,44.6234,44.5591,44.5751,31800.0
2006-12-20 15:50:00,55.44,55.5,55.42,55.49,30500.0,44.5751,44.6234,44.5591,44.6153,30500.0
2006-12-21 09:30:00,55.45,55.52,55.3,55.35,25400.0,44.5832,44.6395,44.4626,44.5028,25400.0
2006-12-21 09:40:00,55.37,55.52,55.3,55.39,26400.0,44.5189,44.6395,44.4626,44.5349,26400.0
2006-12-21 09:50:00,55.38,55.47,55.33,55.33,12900.0,44.5269,44.5993,44.4867,44.4867,12900.0
2006-12-21 10:00:00,55.34,55.37,55.28,55.32,12000.0,44.4947,44.5189,44.4465,44.4787,12000.0
2006-12-21 10:10:00,55.33,55.33,55.11,55.13,15900.0,44.4867,44.4867,44.3098,44.3259,15900.0
2006-12-21 10:20:00,55.12,55.3,55.07,55.24,13600.0,44.3179,44.4626,44.2777,44.4143,13600.0
2006-12-21 10:30:00,55.23,55.27,55.17,55.17,7900.0,44.4063,44.4385,44.3581,44.3581,7900.0
2006-12-21 10:40:00,55.18,55.29,55.16,55.17,14500.0,44.3661,44.4545,44.35,44.3581,14500.0
2006-12-21 10:50:00,55.17,55.19,55.01,55.04,29000.0,44.3581,44.3741,44.2294,44.2535,29000.0
2006-12-21 11:00:00,55.04,55.12,55.01,55.12,26800.0,44.2535,44.3179,44.2294,44.3179,26800.0
2006-12-21 11:10:00,55.13,55.13,55.01,55.03,33700.0,44.3259,44.3259,44.2294,44.2455,33700.0
2006-12-21 11:20:00,55.03,55.07,55.01,55.01,13400.0,44.2455,44.2777,44.2294,44.2294,13400.0
2006-12-21 11:30:00,55.02,55.05,55.01,55.04,11100.0,44.2375,44.2616,44.2294,44.2535,11100.0
2006-12-21 11:40:00,55.03,55.27,55.03,55.25,30600.0,44.2455,44.4385,44.2455,44.4224,30600.0
2006-12-21 11:50:00,55.25,55.26,55.2,55.21,17100.0,44.4224,44.4304,44.3822,44.3902,17100.0
2006-12-21 12:00:00,55.2,55.23,55.03,55.09,26700.0,44.3822,44.4063,44.2455,44.2937,26700.0
2006-12-21 12:10:00,55.09,55.11,55.01,55.01,23300.0,44.2937,44.3098,44.2294,44.2294,23300.0
2006-12-21 12:20:00,55.01,55.09,55.01,55.07,10100.0,44.2294,44.2937,44.2294,44.2777,10100.0
2006-12-21 12:30:00,55.08,55.08,54.99,54.99,16700.0,44.2857,44.2857,44.2133,44.2133,16700.0
2006-12-21 12:40:00,54.99,55.07,54.95,55.07,13000.0,44.2133,44.2777,44.1812,44.2777,13000.0
2006-12-21 12:50:00,55.07,55.15,55.05,55.06,12000.0,44.2777,44.342,44.2616,44.2696,12000.0
2006-12-21 13:00:00,55.09,55.1,54.93,54.99,9300.0,44.2937,44.3018,44.1651,44.2133,9300.0
2006-12-21 13:10:00,54.97,55.03,54.97,55.0,6900.0,44.1973,44.2455,44.1973,44.2214,6900.0
2006-12-21 13:20:00,54.98,55.13,54.96,55.13,6900.0,44.2053,44.3259,44.1892,44.3259,6900.0
2006-12-21 13:30:00,55.15,55.21,55.03,55.11,15800.0,44.342,44.3902,44.2455,44.3098,15800.0
2006-12-21 13:40:00,55.11,55.11,55.05,55.09,6000.0,44.3098,44.3098,44.2616,44.2937,6000.0
2006-12-21 13:50:00,55.09,55.12,54.98,54.98,11100.0,44.2937,44.3179,44.2053,44.2053,11100.0
2006-12-21 14:00:00,54.96,55.02,54.91,54.95,15600.0,44.1892,44.2375,44.149,44.1812,15600.0
2006-12-21 14:10:00,54.95,54.95,54.9,54.94,15600.0,44.1812,44.1812,44.141,44.1731,15600.0
2006-12-21 14:20:00,54.94,55.07,54.93,55.03,10800.0,44.1731,44.2777,44.1651,44.2455,10800.0
2006-12-21 14:30:00,55.04,55.12,55.02,55.02,16000.0,44.2535,44.3179,44.2375,44.2375,16000.0
2006-12-21 14:40:00,55.02,55.05,54.98,54.99,10600.0,44.2375,44.2616,44.2053,44.2133,10600.0
2006-12-21 14:50:00,54.98,55.0,54.89,54.98,14500.0,44.2053,44.2214,44.1329,44.2053,14500.0
2006-12-21 15:00:00,54.99,55.12,54.98,55.1,20900.0,44.2133,44.3179,44.2053,44.3018,20900.0
2006-12-21 15:10:00,55.1,55.18,55.1,55.12,17500.0,44.3018,44.3661,44.3018,44.3179,17500.0
2006-12-21 15:20:00,55.13,55.13,55.08,55.1,9000.0,44.3259,44.3259,44.2857,44.3018,9000.0
2006-12-21 15:30:00,55.11,55.12,55.04,55.08,13100.0,44.3098,44.3179,44.2535,44.2857,13100.0
2006-12-21 15:40:00,55.08,55.11,55.07,55.07,14400.0,44.2857,44.3098,44.2777,44.2777,14400.0
2006-12-21 15:50:00,55.08,55.15,55.08,55.15,32600.0,44.2857,44.342,44.2857,44.342,32600.0
2006-12-22 09:30:00,55.06,55.19,54.87,54.88,26100.0,44.2696,44.3741,44.1168,44.1249,26100.0
2006-12-22 09:40:00,54.9,54.9,54.65,54.76,29100.0,44.141,44.141,43.94,44.0284,29100.0
2006-12-22 09:50:00,54.78,54.9,54.7,54.87,22200.0,44.0445,44.141,43.9802,44.1168,22200.0
2006-12-22 10:00:00,54.86,55.0,54.72,54.92,20800.0,44.1088,44.2214,43.9962,44.157,20800.0
2006-12-22 10:10:00,54.83,55.0,54.81,54.99,14500.0,44.0847,44.2214,44.0686,44.2133,14500.0
2006-12-22 10:20:00,54.99,55.12,54.95,54.99,26600.0,44.2133,44.3179,44.1812,44.2133,26600.0
2006-12-22 10:30:00,55.0,55.0,54.9,54.93,40000.0,44.2214,44.2214,44.141,44.1651,40000.0
2006-12-22 10:40:00,54.94,54.95,54.87,54.89,17900.0,44.1731,44.1812,44.1168,44.1329,17900.0
2006-12-22 10:50:00,54.89,54.89,54.76,54.77,42800.0,44.1329,44.1329,44.0284,44.0364,42800.0
2006-12-22 11:00:00,54.77,54.78,54.75,54.75,15900.0,44.0364,44.0445,44.0204,44.0204,15900.0
2006-12-22 11:10:00,54.75,54.76,54.62,54.63,52100.0,44.0204,44.0284,43.9158,43.9239,52100.0
2006-12-22 11:20:00,54.63,54.7,54.63,54.69,15800.0,43.9239,43.9802,43.9239,43.9721,15800.0
2006-12-22 11:30:00,54.7,54.81,54.7,54.8,28900.0,43.9802,44.0686,43.9802,44.0606,28900.0
2006-12-22 11:40:00,54.8,54.83,54.69,54.69,10200.0,44.0606,44.0847,43.9721,43.9721,10200.0
2006-12-22 11:50:00,54.7,54.81,54.68,54.8,20700.0,43.9802,44.0686,43.9641,44.0606,20700.0
2006-12-22 12:00:00,54.77,54.95,54.73,54.92,24600.0,44.0364,44.1812,44.0043,44.157,24600.0
2006-12-22 12:10:00,54.91,54.94,54.78,54.79,24200.0,44.149,44.1731,44.0445,44.0525,24200.0
2006-12-22 12:20:00,54.78,54.84,54.66,54.76,24600.0,44.0445,44.0927,43.948,44.0284,24600.0
2006-12-22 12:30:00,54.76,54.83,54.73,54.83,8400.0,44.0284,44.0847,44.0043,44.0847,8400.0
2006-12-22 12:40:00,54.84,54.9,54.82,54.9,8800.0,44.0927,44.141,44.0766,44.141,8800.0
2006-12-22 12:50:00,54.9,54.93,54.85,54.87,19500.0,44.141,44.1651,44.1008,44.1168,19500.0
2006-12-22 13:00:00,54.88,54.91,54.86,54.91,12800.0,44.1249,44.149,44.1088,44.149,12800.0
2006-12-22 13:10:00,54.92,54.92,54.82,54.87,18500.0,44.157,44.157,44.0766,44.1168,18500.0
2006-12-22 13:20:00,54.87,54.87,54.81,54.85,11300.0,44.1168,44.1168,44.0686,44.1008,11300.0
2006-12-22 13:30:00,54.85,54.86,54.78,54.86,16000.0,44.1008,44.1088,44.0445,44.1088,16000.0
2006-12-22 13:40:00,54.87,54.89,54.8,54.84,13100.0,44.1168,44.1329,44.0606,44.0927,13100.0
2006-12-22 13:50:00,54.85,54.92,54.8,54.83,15400.0,44.1008,44.157,44.0606,44.0847,15400.0
2006-12-22 14:00:00,54.84,54.85,54.81,54.82,18300.0,44.0927,44.1008,44.0686,44.0766,18300.0
2006-12-22 14:10:00,54.83,54.93,54.82,54.93,12700.0,44.0847,44.1651,44.0766,44.1651,12700.0
2006-12-22 14:20:00,54.92,54.95,54.86,54.92,19800.0,44.157,44.1812,44.1088,44.157,19800.0
2006-12-22 14:30:00,54.92,54.96,54.89,54.96,12600.0,44.157,44.1892,44.1329,44.1892,12600.0
2006-12-22 14:40:00,54.94,54.94,54.88,54.94,11700.0,44.1731,44.1731,44.1249,44.1731,11700.0
2006-12-22 14:50:00,54.94,55.0,54.93,54.98,12900.0,44.1731,44.2214,44.1651,44.2053,12900.0
2006-12-22 15:00:00,54.96,55.04,54.95,55.03,20000.0,44.1892,44.2535,44.1812,44.2455,20000.0
2006-12-22 15:10:00,55.03,55.03,54.95,54.98,15500.0,44.2455,44.2455,44.1812,44.2053,15500.0
2006-12-22 15:20:00,54.96,54.98,54.85,54.85,81800.0,44.1892,44.2053,44.1008,44.1008,81800.0
2006-12-22 15:30:00,54.85,54.95,54.85,54.95,13200.0,44.1008,44.1812,44.1008,44.1812,13200.0
2006-12-22 15:40:00,54.94,54.98,54.93,54.94,12700.0,44.1731,44.2053,44.1651,44.1731,12700.0
2006-12-22 15:50:00,54.94,54.94,54.85,54.88,24300.0,44.1731,44.1731,44.1008,44.1249,24300.0
2006-12-26 09:30:00,54.77,54.82,54.66,54.7,12300.0,44.0364,44.0766,43.948,43.9802,12300.0
2006-12-26 09:40:00,54.7,54.71,54.64,54.65,17000.0,43.9802,43.9882,43.9319,43.94,17000.0
2006-12-26 09:50:00,54.67,54.88,54.65,54.75,17900.0,43.956,44.1249,43.94,44.0204,17900.0
2006-12-26 10:00:00,54.75,54.82,54.71,54.75,11800.0,44.0204,44.0766,43.9882,44.0204,11800.0
2006-12-26 10:10:00,54.75,54.8,54.7,54.79,8800.0,44.0204,44.0606,43.9802,44.0525,8800.0
2006-12-26 10:20:00,54.82,54.85,54.78,54.8,8200.0,44.0766,44.1008,44.0445,44.0606,8200.0
2006-12-26 10:30:00,54.8,54.83,54.79,54.81,4500.0,44.0606,44.0847,44.0525,44.0686,4500.0
2006-12-26 10:40:00,54.82,54.83,54.73,54.83,7500.0,44.0766,44.0847,44.0043,44.0847,7500.0
2006-12-26 10:50:00,54.83,54.85,54.81,54.81,4900.0,44.0847,44.1008,44.0686,44.0686,4900.0
2006-12-26 11:00:00,54.82,54.93,54.81,54.93,4200.0,44.0766,44.1651,44.0686,44.1651,4200.0
2006-12-26 11:10:00,54.93,54.96,54.88,54.88,8000.0,44.1651,44.1892,44.1249,44.1249,8000.0
2006-12-26 11:20:00,54.86,54.96,54.86,54.96,10100.0,44.1088,44.1892,44.1088,44.1892,10100.0
2006-12-26 11:30:00,54.95,54.96,54.9,54.91,10000.0,44.1812,44.1892,44.141,44.149,10000.0
2006-12-26 11:40:00,54.91,54.96,54.88,54.96,8400.0,44.149,44.1892,44.1249,44.1892,8400.0
2006-12-26 11:50:00,54.96,54.98,54.93,54.94,4900.0,44.1892,44.2053,44.1651,44.1731,4900.0
2006-12-26 12:00:00,54.93,54.93,54.83,54.9,13000.0,44.1651,44.1651,44.0847,44.141,13000.0
2006-12-26 12:10:00,54.89,54.89,54.85,54.88,3100.0,44.1329,44.1329,44.1008,44.1249,3100.0
2006-12-26 12:20:00,54.88,54.9,54.85,54.85,10900.0,44.1249,44.141,44.1008,44.1008,10900.0
2006-12-26 12:30:00,54.85,54.86,54.83,54.83,13500.0,44.1008,44.1088,44.0847,44.0847,13500.0
2006-12-26 12:40:00,54.84,54.84,54.82,54.83,6600.0,44.0927,44.0927,44.0766,44.0847,6600.0
2006-12-26 12:50:00,54.83,54.84,54.82,54.82,8100.0,44.0847,44.0927,44.0766,44.0766,8100.0
2006-12-26 13:00:00,54.83,54.87,54.82,54.86,7900.0,44.0847,44.1168,44.0766,44.1088,7900.0
2006-12-26 13:10:00,54.86,54.9,54.85,54.9,9500.0,44.1088,44.141,44.1008,44.141,9500.0
2006-12-26 13:20:00,54.9,54.93,54.89,54.92,5900.0,44.141,44.1651,44.1329,44.157,5900.0
2006-12-26 13:30:00,54.92,54.94,54.89,54.91,13800.0,44.157,44.1731,44.1329,44.149,13800.0
2006-12-26 13:40:00,54.91,55.02,54.9,55.0,7100.0,44.149,44.2375,44.141,44.2214,7100.0
2006-12-26 13:50:00,55.02,55.06,54.99,55.06,6100.0,44.2375,44.2696,44.2133,44.2696,6100.0
2006-12-26 14:00:00,55.06,55.1,55.06,55.09,7900.0,44.2696,44.3018,44.2696,44.2937,7900.0
2006-12-26 14:10:00,55.08,55.09,55.05,55.07,7700.0,44.2857,44.2937,44.2616,44.2777,7700.0
2006-12-26 14:20:00,55.08,55.15,55.06,55.11,10400.0,44.2857,44.342,44.2696,44.3098,10400.0
2006-12-26 14:30:00,55.11,55.16,55.06,55.16,10200.0,44.3098,44.35,44.2696,44.35,10200.0
2006-12-26 14:40:00,55.16,55.22,55.15,55.22,14000.0,44.35,44.3983,44.342,44.3983,14000.0
2006-12-26 14:50:00,55.23,55.23,55.11,55.13,9400.0,44.4063,44.4063,44.3098,44.3259,9400.0
2006-12-26 15:00:00,55.13,55.16,55.12,55.12,18800.0,44.3259,44.35,44.3179,44.3179,18800.0
2006-12-26 15:10:00,55.12,55.12,55.07,55.1,11800.0,44.3179,44.3179,44.2777,44.3018,11800.0
2006-12-26 15:20:00,55.11,55.13,55.06,55.08,13200.0,44.3098,44.3259,44.2696,44.2857,13200.0
2006-12-26 15:30:00,55.08,55.22,55.08,55.2,22600.0,44.2857,44.3983,44.2857,44.3822,22600.0
2006-12-26 15:40:00,55.2,55.21,55.16,55.17,19400.0,44.3822,44.3902,44.35,44.3581,19400.0
2006-12-26 15:50:00,55.17,55.23,55.15,55.2,21900.0,44.3581,44.4063,44.342,44.3822,21900.0
2006-12-27 09:30:00,55.22,55.38,55.21,55.38,28000.0,44.5748,44.7039,44.5667,44.7039,28000.0
2006-12-27 09:40:00,55.35,55.48,55.3,55.38,13700.0,44.6797,44.7847,44.6394,44.7039,13700.0
2006-12-27 09:50:00,55.39,55.46,55.17,55.2,18900.0,44.712,44.7685,44.5344,44.5586,18900.0
2006-12-27 10:00:00,55.17,55.26,55.09,55.21,28800.0,44.5344,44.6071,44.4699,44.5667,28800.0
2006-12-27 10:10:00,55.22,55.24,55.16,55.22,17700.0,44.5748,44.5909,44.5264,44.5748,17700.0
2006-12-27 10:20:00,55.2,55.22,55.16,55.2,16600.0,44.5586,44.5748,44.5264,44.5586,16600.0
2006-12-27 10:30:00,55.21,55.22,55.11,55.14,13900.0,44.5667,44.5748,44.486,44.5102,13900.0
2006-12-27 10:40:00,55.13,55.18,55.11,55.13,19500.0,44.5021,44.5425,44.486,44.5021,19500.0
2006-12-27 10:50:00,55.14,55.24,55.13,55.24,8500.0,44.5102,44.5909,44.5021,44.5909,8500.0
2006-12-27 11:00:00,55.24,55.3,55.23,55.28,15400.0,44.5909,44.6394,44.5829,44.6232,15400.0
2006-12-27 11:10:00,55.25,55.25,55.14,55.2,19800.0,44.599,44.599,44.5102,44.5586,19800.0
2006-12-27 11:20:00,55.21,55.27,55.2,55.27,7800.0,44.5667,44.6152,44.5586,44.6152,7800.0
2006-12-27 11:30:00,55.26,55.26,55.21,55.25,9100.0,44.6071,44.6071,44.5667,44.599,9100.0
2006-12-27 11:40:00,55.25,55.36,55.25,55.33,12400.0,44.599,44.6878,44.599,44.6636,12400.0
2006-12-27 11:50:00,55.31,55.35,55.3,55.34,8900.0,44.6474,44.6797,44.6394,44.6717,8900.0
2006-12-27 12:00:00,55.36,55.38,55.28,55.35,24500.0,44.6878,44.7039,44.6232,44.6797,24500.0
2006-12-27 12:10:00,55.36,55.41,55.35,55.4,13600.0,44.6878,44.7282,44.6797,44.7201,13600.0
2006-12-27 12:20:00,55.4,55.41,55.38,55.39,8200.0,44.7201,44.7282,44.7039,44.712,8200.0
2006-12-27 12:30:00,55.39,55.41,55.35,55.37,6900.0,44.712,44.7282,44.6797,44.6959,6900.0
2006-12-27 12:40:00,55.35,55.39,55.34,55.36,6700.0,44.6797,44.712,44.6717,44.6878,6700.0
2006-12-27 12:50:00,55.37,55.39,55.35,55.35,19900.0,44.6959,44.712,44.6797,44.6797,19900.0
2006-12-27 13:00:00,55.36,55.39,55.34,55.36,9700.0,44.6878,44.712,44.6717,44.6878,9700.0
2006-12-27 13:10:00,55.36,55.38,55.35,55.37,6600.0,44.6878,44.7039,44.6797,44.6959,6600.0
2006-12-27 13:20:00,55.37,55.39,55.32,55.34,9800.0,44.6959,44.712,44.6555,44.6717,9800.0
2006-12-27 13:30:00,55.33,55.38,55.32,55.32,7600.0,44.6636,44.7039,44.6555,44.6555,7600.0
2006-12-27 13:40:00,55.32,55.36,55.32,55.34,9100.0,44.6555,44.6878,44.6555,44.6717,9100.0
2006-12-27 13:50:00,55.32,55.4,55.31,55.4,6400.0,44.6555,44.7201,44.6474,44.7201,6400.0
2006-12-27 14:00:00,55.42,55.46,55.4,55.42,11300.0,44.7362,44.7685,44.7201,44.7362,11300.0
2006-12-27 14:10:00,55.42,55.48,55.42,55.45,13700.0,44.7362,44.7847,44.7362,44.7605,13700.0
2006-12-27 14:20:00,55.46,55.46,55.4,55.43,7800.0,44.7685,44.7685,44.7201,44.7443,7800.0
2006-12-27 14:30:00,55.44,55.46,55.42,55.44,7300.0,44.7524,44.7685,44.7362,44.7524,7300.0
2006-12-27 14:40:00,55.43,55.44,55.37,55.42,19100.0,44.7443,44.7524,44.6959,44.7362,19100.0
2006-12-27 14:50:00,55.42,55.42,55.38,55.41,8200.0,44.7362,44.7362,44.7039,44.7282,8200.0
2006-12-27 15:00:00,55.42,55.42,55.4,55.42,12800.0,44.7362,44.7362,44.7201,44.7362,12800.0
2006-12-27 15:10:00,55.42,55.42,55.39,55.4,16800.0,44.7362,44.7362,44.712,44.7201,16800.0
2006-12-27 15:20:00,55.41,55.41,55.3,55.31,15300.0,44.7282,44.7282,44.6394,44.6474,15300.0
2006-12-27 15:30:00,55.31,55.34,55.28,55.31,13900.0,44.6474,44.6717,44.6232,44.6474,13900.0
2006-12-27 15:40:00,55.31,55.38,55.3,55.36,26900.0,44.6474,44.7039,44.6394,44.6878,26900.0
2006-12-27 15:50:00,55.34,55.41,55.32,55.41,40400.0,44.6717,44.7282,44.6555,44.7282,40400.0
2006-12-28 09:30:00,55.43,55.44,55.26,55.27,24900.0,44.7443,44.7524,44.6071,44.6152,24900.0
2006-12-28 09:40:00,55.21,55.4,55.13,55.21,17700.0,44.5667,44.7201,44.5021,44.5667,17700.0
2006-12-28 09:50:00,55.21,55.3,55.1,55.22,12900.0,44.5667,44.6394,44.4779,44.5748,12900.0
2006-12-28 10:00:00,55.26,55.5,55.15,55.4,46300.0,44.6071,44.8008,44.5183,44.7201,46300.0
2006-12-28 10:10:00,55.43,55.49,55.29,55.34,29400.0,44.7443,44.7927,44.6313,44.6717,29400.0
2006-12-28 10:20:00,55.32,55.49,55.29,55.41,17700.0,44.6555,44.7927,44.6313,44.7282,17700.0
2006-12-28 10:30:00,55.39,55.39,55.19,55.24,19500.0,44.712,44.712,44.5506,44.5909,19500.0
2006-12-28 10:40:00,55.24,55.25,55.18,55.2,8000.0,44.5909,44.599,44.5425,44.5586,8000.0
2006-12-28 10:50:00,55.18,55.25,55.16,55.17,3800.0,44.5425,44.599,44.5264,44.5344,3800.0
2006-12-28 11:00:00,55.16,55.19,55.14,55.14,4900.0,44.5264,44.5506,44.5102,44.5102,4900.0
2006-12-28 11:10:00,55.14,55.21,55.14,55.2,12600.0,44.5102,44.5667,44.5102,44.5586,12600.0
2006-12-28 11:20:00,55.18,55.32,55.17,55.28,14600.0,44.5425,44.6555,44.5344,44.6232,14600.0
2006-12-28 11:30:00,55.26,55.26,55.22,55.24,4600.0,44.6071,44.6071,44.5748,44.5909,4600.0
2006-12-28 11:40:00,55.24,55.24,55.17,55.22,6400.0,44.5909,44.5909,44.5344,44.5748,6400.0
2006-12-28 11:50:00,55.21,55.22,55.14,55.16,10300.0,44.5667,44.5748,44.5102,44.5264,10300.0
2006-12-28 12:00:00,55.17,55.19,55.13,55.16,4500.0,44.5344,44.5506,44.5021,44.5264,4500.0
2006-12-28 12:10:00,55.16,55.21,55.12,55.15,14400.0,44.5264,44.5667,44.4941,44.5183,14400.0
2006-12-28 12:20:00,55.15,55.2,55.13,55.2,5600.0,44.5183,44.5586,44.5021,44.5586,5600.0
2006-12-28 12:30:00,55.2,55.26,55.18,55.24,6400.0,44.5586,44.6071,44.5425,44.5909,6400.0
2006-12-28 12:40:00,55.26,55.35,55.24,55.33,8900.0,44.6071,44.6797,44.5909,44.6636,8900.0
2006-12-28 12:50:00,55.33,55.41,55.29,55.31,14200.0,44.6636,44.7282,44.6313,44.6474,14200.0
2006-12-28 13:00:00,55.32,55.33,55.25,55.26,8800.0,44.6555,44.6636,44.599,44.6071,8800.0
2006-12-28 13:10:00,55.27,55.34,55.26,55.3,12600.0,44.6152,44.6717,44.6071,44.6394,12600.0
2006-12-28 13:20:00,55.3,55.32,55.29,55.31,4000.0,44.6394,44.6555,44.6313,44.6474,4000.0
2006-12-28 13:30:00,55.32,55.41,55.31,55.39,18600.0,44.6555,44.7282,44.6474,44.712,18600.0
2006-12-28 13:40:00,55.39,55.43,55.35,55.35,8000.0,44.712,44.7443,44.6797,44.6797,8000.0
2006-12-28 13:50:00,55.36,55.39,55.34,55.39,3900.0,44.6878,44.712,44.6717,44.712,3900.0
2006-12-28 14:00:00,55.39,55.4,55.3,55.33,10400.0,44.712,44.7201,44.6394,44.6636,10400.0
2006-12-28 14:10:00,55.33,55.43,55.33,55.42,13700.0,44.6636,44.7443,44.6636,44.7362,13700.0
2006-12-28 14:20:00,55.42,55.43,55.4,55.4,5600.0,44.7362,44.7443,44.7201,44.7201,5600.0
2006-12-28 14:30:00,55.4,55.43,55.39,55.42,14300.0,44.7201,44.7443,44.712,44.7362,14300.0
2006-12-28 14:40:00,55.43,55.43,55.41,55.42,20300.0,44.7443,44.7443,44.7282,44.7362,20300.0
2006-12-28 14:50:00,55.42,55.5,55.42,55.5,28300.0,44.7362,44.8008,44.7362,44.8008,28300.0
2006-12-28 15:00:00,55.5,55.55,55.44,55.47,25700.0,44.8008,44.8412,44.7524,44.7766,25700.0
2006-12-28 15:10:00,55.49,55.52,55.48,55.49,12800.0,44.7927,44.817,44.7847,44.7927,12800.0
2006-12-28 15:20:00,55.49,55.49,55.4,55.41,13800.0,44.7927,44.7927,44.7201,44.7282,13800.0
2006-12-28 15:30:00,55.41,55.48,55.39,55.47,13300.0,44.7282,44.7847,44.712,44.7766,13300.0
2006-12-28 15:40:00,55.47,55.47,55.41,55.43,21600.0,44.7766,44.7766,44.7282,44.7443,21600.0
2006-12-28 15:50:00,55.43,55.44,55.38,55.41,19000.0,44.7443,44.7524,44.7039,44.7282,19000.0
2006-12-29 09:30:00,55.25,55.25,55.14,55.16,20000.0,44.599,44.599,44.5102,44.5264,20000.0
2006-12-29 09:40:00,55.17,55.25,55.16,55.16,9400.0,44.5344,44.599,44.5264,44.5264,9400.0
2006-12-29 09:50:00,55.18,55.24,55.16,55.17,10700.0,44.5425,44.5909,44.5264,44.5344,10700.0
2006-12-29 10:00:00,55.16,55.32,55.16,55.27,16400.0,44.5264,44.6555,44.5264,44.6152,16400.0
2006-12-29 10:10:00,55.26,55.31,55.22,55.22,4900.0,44.6071,44.6474,44.5748,44.5748,4900.0
2006-12-29 10:20:00,55.23,55.26,55.17,55.21,13200.0,44.5829,44.6071,44.5344,44.5667,13200.0
2006-12-29 10:30:00,55.22,55.26,55.17,55.23,13500.0,44.5748,44.6071,44.5344,44.5829,13500.0
2006-12-29 10:40:00,55.22,55.23,55.14,55.16,13800.0,44.5748,44.5829,44.5102,44.5264,13800.0
2006-12-29 10:50:00,55.15,55.16,55.12,55.14,11300.0,44.5183,44.5264,44.4941,44.5102,11300.0
2006-12-29 11:00:00,55.14,55.14,55.11,55.11,18200.0,44.5102,44.5102,44.486,44.486,18200.0
2006-12-29 11:10:00,55.12,55.13,55.02,55.05,14500.0,44.4941,44.5021,44.4133,44.4376,14500.0
2006-12-29 11:20:00,55.06,55.1,55.02,55.03,17300.0,44.4456,44.4779,44.4133,44.4214,17300.0
2006-12-29 11:30:00,55.02,55.07,55.02,55.05,11000.0,44.4133,44.4537,44.4133,44.4376,11000.0
2006-12-29 11:40:00,55.05,55.06,55.02,55.06,29000.0,44.4376,44.4456,44.4133,44.4456,29000.0
2006-12-29 11:50:00,55.06,55.06,55.03,55.04,9000.0,44.4456,44.4456,44.4214,44.4295,9000.0
2006-12-29 12:00:00,55.04,55.06,55.04,55.04,8800.0,44.4295,44.4456,44.4295,44.4295,8800.0
2006-12-29 12:10:00,55.05,55.06,55.03,55.04,11100.0,44.4376,44.4456,44.4214,44.4295,11100.0
2006-12-29 12:20:00,55.03,55.05,54.99,54.99,20900.0,44.4214,44.4376,44.3891,44.3891,20900.0
2006-12-29 12:30:00,54.99,55.0,54.9,54.94,17700.0,44.3891,44.3972,44.3165,44.3488,17700.0
2006-12-29 12:40:00,54.94,55.0,54.93,54.99,18200.0,44.3488,44.3972,44.3407,44.3891,18200.0
2006-12-29 12:50:00,54.98,55.0,54.95,54.98,18500.0,44.3811,44.3972,44.3568,44.3811,18500.0
2006-12-29 13:00:00,54.99,55.04,54.98,54.99,10400.0,44.3891,44.4295,44.3811,44.3891,10400.0
2006-12-29 13:10:00,55.01,55.05,55.01,55.05,10400.0,44.4053,44.4376,44.4053,44.4376,10400.0
2006-12-29 13:20:00,55.04,55.05,55.0,55.0,12200.0,44.4295,44.4376,44.3972,44.3972,12200.0
2006-12-29 13:30:00,55.0,55.02,54.98,54.98,12800.0,44.3972,44.4133,44.3811,44.3811,12800.0
2006-12-29 13:40:00,54.98,55.05,54.97,54.98,12500.0,44.3811,44.4376,44.373,44.3811,12500.0
2006-12-29 13:50:00,54.98,54.98,54.92,54.92,7700.0,44.3811,44.3811,44.3326,44.3326,7700.0
2006-12-29 14:00:00,54.92,55.01,54.92,55.01,13500.0,44.3326,44.4053,44.3326,44.4053,13500.0
2006-12-29 14:10:00,55.01,55.04,55.0,55.02,9000.0,44.4053,44.4295,44.3972,44.4133,9000.0
2006-12-29 14:20:00,55.02,55.03,54.97,55.0,15000.0,44.4133,44.4214,44.373,44.3972,15000.0
2006-12-29 14:30:00,55.0,55.03,54.99,55.01,14800.0,44.3972,44.4214,44.3891,44.4053,14800.0
2006-12-29 14:40:00,55.0,55.01,54.94,54.94,13500.0,44.3972,44.4053,44.3488,44.3488,13500.0
2006-12-29 14:50:00,54.94,55.0,54.94,54.99,17700.0,44.3488,44.3972,44.3488,44.3891,17700.0
2006-12-29 15:00:00,55.0,55.04,54.98,55.02,13200.0,44.3972,44.4295,44.3811,44.4133,13200.0
2006-12-29 15:10:00,55.02,55.03,55.0,55.01,14900.0,44.4133,44.4214,44.3972,44.4053,14900.0
2006-12-29 15:20:00,55.01,55.01,54.95,54.97,46600.0,44.4053,44.4053,44.3568,44.373,46600.0
2006-12-29 15:30:00,54.97,55.05,54.97,55.01,46500.0,44.373,44.4376,44.373,44.4053,46500.0
2006-12-29 15:40:00,55.03,55.08,55.01,55.03,33500.0,44.4214,44.4618,44.4053,44.4214,33500.0
2006-12-29 15:50:00,55.03,55.1,55.02,55.07,111800.0,44.4214,44.4779,44.4133,44.4537,111800.0
2007-01-03 09:30:00,55.55,55.72,55.37,55.69,85300.0,44.8412,44.9784,44.6959,44.9542,85300.0
2007-01-03 09:40:00,55.68,55.71,55.48,55.58,36900.0,44.9461,44.9703,44.7847,44.8654,36900.0
2007-01-03 09:50:00,55.53,55.65,55.3,55.3,34800.0,44.825,44.9219,44.6394,44.6394,34800.0
2007-01-03 10:00:00,55.32,55.63,55.29,55.6,45000.0,44.6555,44.9058,44.6313,44.8815,45000.0
2007-01-03 10:10:00,55.62,55.7,55.55,55.66,38500.0,44.8977,44.9623,44.8412,44.93,38500.0
2007-01-03 10:20:00,55.65,55.74,55.62,55.71,45200.0,44.9219,44.9945,44.8977,44.9703,45200.0
2007-01-03 10:30:00,55.7,55.75,55.67,55.72,9400.0,44.9623,45.0026,44.938,44.9784,9400.0
2007-01-03 10:40:00,55.72,55.72,55.64,55.64,18100.0,44.9784,44.9784,44.9138,44.9138,18100.0
2007-01-03 10:50:00,55.64,55.64,55.52,55.55,23600.0,44.9138,44.9138,44.817,44.8412,23600.0
2007-01-03 11:00:00,55.54,55.62,55.49,55.6,22400.0,44.8331,44.8977,44.7927,44.8815,22400.0
2007-01-03 11:10:00,55.6,55.6,55.4,55.42,29900.0,44.8815,44.8815,44.7201,44.7362,29900.0
2007-01-03 11:20:00,55.42,55.47,55.26,55.35,59700.0,44.7362,44.7766,44.6071,44.6797,59700.0
2007-01-03 11:30:00,55.36,55.38,55.28,55.35,16300.0,44.6878,44.7039,44.6232,44.6797,16300.0
2007-01-03 11:40:00,55.35,55.39,55.3,55.37,15400.0,44.6797,44.712,44.6394,44.6959,15400.0
2007-01-03 11:50:00,55.37,55.37,55.28,55.29,12900.0,44.6959,44.6959,44.6232,44.6313,12900.0
2007-01-03 12:00:00,55.28,55.36,55.28,55.29,14500.0,44.6232,44.6878,44.6232,44.6313,14500.0
2007-01-03 12:10:00,55.29,55.35,55.26,55.3,17000.0,44.6313,44.6797,44.6071,44.6394,17000.0
2007-01-03 12:20:00,55.29,55.32,55.19,55.23,21300.0,44.6313,44.6555,44.5506,44.5829,21300.0
2007-01-03 12:30:00,55.23,55.28,55.22,55.27,17500.0,44.5829,44.6232,44.5748,44.6152,17500.0
2007-01-03 12:40:00,55.25,55.3,55.2,55.22,22700.0,44.599,44.6394,44.5586,44.5748,22700.0
2007-01-03 12:50:00,55.22,55.25,55.18,55.22,18600.0,44.5748,44.599,44.5425,44.5748,18600.0
2007-01-03 13:00:00,55.27,55.27,55.15,55.15,34900.0,44.6152,44.6152,44.5183,44.5183,34900.0
2007-01-03 13:10:00,55.16,55.26,55.16,55.18,16900.0,44.5264,44.6071,44.5264,44.5425,16900.0
2007-01-03 13:20:00,55.18,55.21,55.08,55.11,24900.0,44.5425,44.5667,44.4618,44.486,24900.0
2007-01-03 13:30:00,55.12,55.16,55.07,55.13,14700.0,44.4941,44.5264,44.4537,44.5021,14700.0
2007-01-03 13:40:00,55.12,55.12,54.98,55.04,33500.0,44.4941,44.4941,44.3811,44.4295,33500.0
2007-01-03 13:50:00,55.06,55.13,55.06,55.11,12100.0,44.4456,44.5021,44.4456,44.486,12100.0
2007-01-03 14:00:00,55.08,55.12,54.98,55.01,36100.0,44.4618,44.4941,44.3811,44.4053,36100.0
2007-01-03 14:10:00,55.0,55.03,54.9,54.91,48800.0,44.3972,44.4214,44.3165,44.3246,48800.0
2007-01-03 14:20:00,54.92,55.03,54.91,55.0,47200.0,44.3326,44.4214,44.3246,44.3972,47200.0
2007-01-03 14:30:00,55.0,55.05,54.98,55.01,30200.0,44.3972,44.4376,44.3811,44.4053,30200.0
2007-01-03 14:40:00,55.0,55.04,54.95,55.01,48700.0,44.3972,44.4295,44.3568,44.4053,48700.0
2007-01-03 14:50:00,55.01,55.01,54.89,54.92,36200.0,44.4053,44.4053,44.3084,44.3326,36200.0
2007-01-03 15:00:00,54.94,54.98,54.9,54.97,26200.0,44.3488,44.3811,44.3165,44.373,26200.0
2007-01-03 15:10:00,54.99,55.01,54.93,54.96,21900.0,44.3891,44.4053,44.3407,44.3649,21900.0
2007-01-03 15:20:00,54.97,55.07,54.96,54.99,55200.0,44.373,44.4537,44.3649,44.3891,55200.0
2007-01-03 15:30:00,55.0,55.11,54.98,55.07,32700.0,44.3972,44.486,44.3811,44.4537,32700.0
2007-01-03 15:40:00,55.08,55.09,54.99,55.04,28200.0,44.4618,44.4699,44.3891,44.4295,28200.0
2007-01-03 15:50:00,55.05,55.1,55.03,55.04,40300.0,44.4376,44.4779,44.4214,44.4295,40300.0
2007-01-04 09:30:00,55.01,55.3,55.01,55.18,33200.0,44.4053,44.6394,44.4053,44.5425,33200.0
2007-01-04 09:40:00,55.12,55.36,55.07,55.34,18500.0,44.4941,44.6878,44.4537,44.6717,18500.0
2007-01-04 09:50:00,55.35,55.35,55.24,55.27,12600.0,44.6797,44.6797,44.5909,44.6152,12600.0
2007-01-04 10:00:00,55.31,55.34,55.08,55.15,44900.0,44.6474,44.6717,44.4618,44.5183,44900.0
2007-01-04 10:10:00,55.15,55.18,55.07,55.16,24000.0,44.5183,44.5425,44.4537,44.5264,24000.0
2007-01-04 10:20:00,55.19,55.25,55.13,55.17,17700.0,44.5506,44.599,44.5021,44.5344,17700.0
2007-01-04 10:30:00,55.18,55.33,55.17,55.23,21300.0,44.5425,44.6636,44.5344,44.5829,21300.0
2007-01-04 10:40:00,55.22,55.29,55.22,55.27,29900.0,44.5748,44.6313,44.5748,44.6152,29900.0
2007-01-04 10:50:00,55.28,55.38,55.27,55.35,40400.0,44.6232,44.7039,44.6152,44.6797,40400.0
2007-01-04 11:00:00,55.36,55.41,55.29,55.3,35300.0,44.6878,44.7282,44.6313,44.6394,35300.0
2007-01-04 11:10:00,55.32,55.32,55.19,55.21,19500.0,44.6555,44.6555,44.5506,44.5667,19500.0
2007-01-04 11:20:00,55.21,55.24,55.19,55.23,11900.0,44.5667,44.5909,44.5506,44.5829,11900.0
2007-01-04 11:30:00,55.22,55.31,55.21,55.29,24300.0,44.5748,44.6474,44.5667,44.6313,24300.0
2007-01-04 11:40:00,55.3,55.38,55.25,55.38,24800.0,44.6394,44.7039,44.599,44.7039,24800.0
2007-01-04 11:50:00,55.39,55.39,55.28,55.31,20800.0,44.712,44.712,44.6232,44.6474,20800.0
2007-01-04 12:00:00,55.32,55.38,55.32,55.35,28600.0,44.6555,44.7039,44.6555,44.6797,28600.0
2007-01-04 12:10:00,55.35,55.36,55.29,55.36,30800.0,44.6797,44.6878,44.6313,44.6878,30800.0
2007-01-04 12:20:00,55.36,55.36,55.32,55.34,11100.0,44.6878,44.6878,44.6555,44.6717,11100.0
2007-01-04 12:30:00,55.34,55.4,55.33,55.35,26900.0,44.6717,44.7201,44.6636,44.6797,26900.0
2007-01-04 12:40:00,55.36,55.37,55.33,55.34,21000.0,44.6878,44.6959,44.6636,44.6717,21000.0
2007-01-04 12:50:00,55.34,55.4,55.34,55.38,11900.0,44.6717,44.7201,44.6717,44.7039,11900.0
2007-01-04 13:00:00,55.39,55.41,55.36,55.36,26200.0,44.712,44.7282,44.6878,44.6878,26200.0
2007-01-04 13:10:00,55.37,55.37,55.27,55.28,37500.0,44.6959,44.6959,44.6152,44.6232,37500.0
2007-01-04 13:20:00,55.28,55.3,55.19,55.24,31000.0,44.6232,44.6394,44.5506,44.5909,31000.0
2007-01-04 13:30:00,55.25,55.25,55.2,55.23,29900.0,44.599,44.599,44.5586,44.5829,29900.0
2007-01-04 13:40:00,55.23,55.25,55.14,55.17,35100.0,44.5829,44.599,44.5102,44.5344,35100.0
2007-01-04 13:50:00,55.16,55.24,55.15,55.24,54700.0,44.5264,44.5909,44.5183,44.5909,54700.0
2007-01-04 14:00:00,55.25,55.35,55.25,55.28,38600.0,44.599,44.6797,44.599,44.6232,38600.0
2007-01-04 14:10:00,55.28,55.32,55.27,55.29,33900.0,44.6232,44.6555,44.6152,44.6313,33900.0
2007-01-04 14:20:00,55.27,55.34,55.27,55.33,57400.0,44.6152,44.6717,44.6152,44.6636,57400.0
2007-01-04 14:30:00,55.33,55.35,55.3,55.31,52700.0,44.6636,44.6797,44.6394,44.6474,52700.0
2007-01-04 14:40:00,55.31,55.33,55.28,55.31,50400.0,44.6474,44.6636,44.6232,44.6474,50400.0
2007-01-04 14:50:00,55.32,55.33,55.29,55.32,55200.0,44.6555,44.6636,44.6313,44.6555,55200.0
2007-01-04 15:00:00,55.32,55.39,55.31,55.39,40500.0,44.6555,44.712,44.6474,44.712,40500.0
2007-01-04 15:10:00,55.39,55.51,55.39,55.5,17700.0,44.712,44.8089,44.712,44.8008,17700.0
2007-01-04 15:20:00,55.51,55.54,55.49,55.53,25500.0,44.8089,44.8331,44.7927,44.825,25500.0
2007-01-04 15:30:00,55.53,55.64,55.51,55.64,34700.0,44.825,44.9138,44.8089,44.9138,34700.0
2007-01-04 15:40:00,55.63,55.68,55.6,55.65,60200.0,44.9058,44.9461,44.8815,44.9219,60200.0
2007-01-04 15:50:00,55.65,55.69,55.63,55.67,110700.0,44.9219,44.9542,44.9058,44.938,110700.0
2007-01-05 09:30:00,55.6,55.66,55.4,55.54,42700.0,44.8815,44.93,44.7201,44.8331,42700.0
2007-01-05 09:40:00,55.54,55.58,55.45,55.55,32700.0,44.8331,44.8654,44.7605,44.8412,32700.0
2007-01-05 09:50:00,55.55,55.59,55.5,55.51,35900.0,44.8412,44.8735,44.8008,44.8089,35900.0
2007-01-05 10:00:00,55.51,55.52,55.39,55.41,39000.0,44.8089,44.817,44.712,44.7282,39000.0
2007-01-05 10:10:00,55.42,55.48,55.32,55.4,22600.0,44.7362,44.7847,44.6555,44.7201,22600.0
2007-01-05 10:20:00,55.42,55.46,55.38,55.46,36200.0,44.7362,44.7685,44.7039,44.7685,36200.0
2007-01-05 10:30:00,55.46,55.46,55.39,55.44,29800.0,44.7685,44.7685,44.712,44.7524,29800.0
2007-01-05 10:40:00,55.41,55.43,55.38,55.43,30600.0,44.7282,44.7443,44.7039,44.7443,30600.0
2007-01-05 10:50:00,55.4,55.48,55.4,55.47,19800.0,44.7201,44.7847,44.7201,44.7766,19800.0
2007-01-05 11:00:00,55.45,55.5,55.39,55.39,48400.0,44.7605,44.8008,44.712,44.712,48400.0
2007-01-05 11:10:00,55.4,55.49,55.39,55.49,23700.0,44.7201,44.7927,44.712,44.7927,23700.0
2007-01-05 11:20:00,55.49,55.56,55.47,55.51,115400.0,44.7927,44.8492,44.7766,44.8089,115400.0
2007-01-05 11:30:00,55.51,55.68,55.48,55.67,39800.0,44.8089,44.9461,44.7847,44.938,39800.0
2007-01-05 11:40:00,55.67,55.74,55.62,55.73,47200.0,44.938,44.9945,44.8977,44.9865,47200.0
2007-01-05 11:50:00,55.74,55.75,55.65,55.71,21100.0,44.9945,45.0026,44.9219,44.9703,21100.0
2007-01-05 12:00:00,55.71,55.74,55.68,55.72,12200.0,44.9703,44.9945,44.9461,44.9784,12200.0
2007-01-05 12:10:00,55.72,55.75,55.7,55.74,10600.0,44.9784,45.0026,44.9623,44.9945,10600.0
2007-01-05 12:20:00,55.75,55.75,55.68,55.74,21500.0,45.0026,45.0026,44.9461,44.9945,21500.0
2007-01-05 12:30:00,55.73,55.87,55.71,55.87,31100.0,44.9865,45.0995,44.9703,45.0995,31100.0
2007-01-05 12:40:00,55.86,55.93,55.86,55.9,45500.0,45.0914,45.1479,45.0914,45.1237,45500.0
2007-01-05 12:50:00,55.9,55.93,55.88,55.9,68500.0,45.1237,45.1479,45.1076,45.1237,68500.0
2007-01-05 13:00:00,55.91,55.92,55.83,55.85,34600.0,45.1318,45.1398,45.0672,45.0833,34600.0
2007-01-05 13:10:00,55.85,55.91,55.83,55.85,34900.0,45.0833,45.1318,45.0672,45.0833,34900.0
2007-01-05 13:20:00,55.86,55.93,55.84,55.87,31300.0,45.0914,45.1479,45.0753,45.0995,31300.0
2007-01-05 13:30:00,55.85,55.89,55.81,55.84,26700.0,45.0833,45.1156,45.0511,45.0753,26700.0
2007-01-05 13:40:00,55.83,55.9,55.83,55.87,15200.0,45.0672,45.1237,45.0672,45.0995,15200.0
2007-01-05 13:50:00,55.86,55.93,55.83,55.86,25200.0,45.0914,45.1479,45.0672,45.0914,25200.0
2007-01-05 14:00:00,55.85,55.91,55.83,55.85,43100.0,45.0833,45.1318,45.0672,45.0833,43100.0
2007-01-05 14:10:00,55.86,55.88,55.75,55.78,33700.0,45.0914,45.1076,45.0026,45.0268,33700.0
2007-01-05 14:20:00,55.79,55.82,55.72,55.73,52100.0,45.0349,45.0591,44.9784,44.9865,52100.0
2007-01-05 14:30:00,55.72,55.74,55.67,55.67,149800.0,44.9784,44.9945,44.938,44.938,149800.0
2007-01-05 14:40:00,55.68,55.68,55.58,55.62,37100.0,44.9461,44.9461,44.8654,44.8977,37100.0
2007-01-05 14:50:00,55.63,55.66,55.56,55.59,42900.0,44.9058,44.93,44.8492,44.8735,42900.0
2007-01-05 15:00:00,55.6,55.65,55.51,55.63,54500.0,44.8815,44.9219,44.8089,44.9058,54500.0
2007-01-05 15:10:00,55.63,55.68,55.57,55.67,52800.0,44.9058,44.9461,44.8573,44.938,52800.0
2007-01-05 15:20:00,55.68,55.85,55.67,55.83,68500.0,44.9461,45.0833,44.938,45.0672,68500.0
2007-01-05 15:30:00,55.82,55.84,55.67,55.71,44800.0,45.0591,45.0753,44.938,44.9703,44800.0
2007-01-05 15:40:00,55.71,55.8,55.7,55.71,43500.0,44.9703,45.043,44.9623,44.9703,43500.0
2007-01-05 15:50:00,55.7,55.93,55.69,55.85,134900.0,44.9623,45.1479,44.9542,45.0833,134900.0
2007-01-08 09:30:00,56.13,56.78,55.85,56.06,152100.0,45.3094,45.8341,45.0833,45.2529,152100.0
2007-01-08 09:40:00,56.06,56.49,56.06,56.43,98500.0,45.2529,45.6,45.2529,45.5515,98500.0
2007-01-08 09:50:00,56.41,56.46,56.15,56.24,82700.0,45.5354,45.5757,45.3255,45.3982,82700.0
2007-01-08 10:00:00,56.28,56.47,56.27,56.37,94200.0,45.4304,45.5838,45.4224,45.5031,94200.0
2007-01-08 10:10:00,56.37,56.45,56.17,56.23,88300.0,45.5031,45.5677,45.3417,45.3901,88300.0
2007-01-08 10:20:00,56.23,56.41,56.2,56.26,57600.0,45.3901,45.5354,45.3659,45.4143,57600.0
2007-01-08 10:30:00,56.25,56.32,56.12,56.14,81600.0,45.4062,45.4627,45.3013,45.3174,81600.0
2007-01-08 10:40:00,56.14,56.3,56.13,56.21,43300.0,45.3174,45.4466,45.3094,45.3739,43300.0
2007-01-08 10:50:00,56.19,56.19,55.96,55.96,45500.0,45.3578,45.3578,45.1721,45.1721,45500.0
2007-01-08 11:00:00,55.95,56.12,55.91,55.99,28600.0,45.1641,45.3013,45.1318,45.1964,28600.0
2007-01-08 11:10:00,56.0,56.15,55.99,56.15,69100.0,45.2044,45.3255,45.1964,45.3255,69100.0
2007-01-08 11:20:00,56.15,56.25,56.14,56.18,35500.0,45.3255,45.4062,45.3174,45.3497,35500.0
2007-01-08 11:30:00,56.18,56.22,56.06,56.15,29700.0,45.3497,45.382,45.2529,45.3255,29700.0
2007-01-08 11:40:00,56.16,56.21,56.06,56.06,33700.0,45.3336,45.3739,45.2529,45.2529,33700.0
2007-01-08 11:50:00,56.06,56.1,56.03,56.06,21200.0,45.2529,45.2851,45.2286,45.2529,21200.0
2007-01-08 12:00:00,56.05,56.09,56.0,56.01,28700.0,45.2448,45.2771,45.2044,45.2125,28700.0
2007-01-08 12:10:00,56.01,56.06,55.99,56.06,23100.0,45.2125,45.2529,45.1964,45.2529,23100.0
2007-01-08 12:20:00,56.06,56.08,55.96,55.97,36000.0,45.2529,45.269,45.1721,45.1802,36000.0
2007-01-08 12:30:00,55.99,56.06,55.98,56.05,28500.0,45.1964,45.2529,45.1883,45.2448,28500.0
2007-01-08 12:40:00,56.04,56.04,55.94,56.01,20500.0,45.2367,45.2367,45.156,45.2125,20500.0
2007-01-08 12:50:00,56.02,56.13,56.02,56.07,31900.0,45.2206,45.3094,45.2206,45.2609,31900.0
2007-01-08 13:00:00,56.08,56.08,56.01,56.05,14100.0,45.269,45.269,45.2125,45.2448,14100.0
2007-01-08 13:10:00,56.07,56.1,56.03,56.07,17100.0,45.2609,45.2851,45.2286,45.2609,17100.0
2007-01-08 13:20:00,56.04,56.07,56.02,56.05,13200.0,45.2367,45.2609,45.2206,45.2448,13200.0
2007-01-08 13:30:00,56.06,56.13,56.06,56.12,16900.0,45.2529,45.3094,45.2529,45.3013,16900.0
2007-01-08 13:40:00,56.12,56.24,56.12,56.2,29100.0,45.3013,45.3982,45.3013,45.3659,29100.0
2007-01-08 13:50:00,56.22,56.22,56.1,56.15,24800.0,45.382,45.382,45.2851,45.3255,24800.0
2007-01-08 14:00:00,56.13,56.15,56.07,56.15,17800.0,45.3094,45.3255,45.2609,45.3255,17800.0
2007-01-08 14:10:00,56.14,56.15,56.12,56.12,20600.0,45.3174,45.3255,45.3013,45.3013,20600.0
2007-01-08 14:20:00,56.13,56.14,56.1,56.1,22800.0,45.3094,45.3174,45.2851,45.2851,22800.0
2007-01-08 14:30:00,56.1,56.1,56.05,56.06,22000.0,45.2851,45.2851,45.2448,45.2529,22000.0
2007-01-08 14:40:00,56.06,56.08,56.01,56.02,23900.0,45.2529,45.269,45.2125,45.2206,23900.0
2007-01-08 14:50:00,56.02,56.03,55.95,55.96,28600.0,45.2206,45.2286,45.1641,45.1721,28600.0
2007-01-08 15:00:00,55.96,56.0,55.93,56.0,41800.0,45.1721,45.2044,45.1479,45.2044,41800.0
2007-01-08 15:10:00,55.99,56.14,55.99,56.08,36100.0,45.1964,45.3174,45.1964,45.269,36100.0
2007-01-08 15:20:00,56.09,56.12,56.03,56.03,24100.0,45.2771,45.3013,45.2286,45.2286,24100.0
2007-01-08 15:30:00,56.05,56.14,56.04,56.05,29900.0,45.2448,45.3174,45.2367,45.2448,29900.0
2007-01-08 15:40:00,56.05,56.09,55.97,56.01,50300.0,45.2448,45.2771,45.1802,45.2125,50300.0
2007-01-08 15:50:00,56.0,56.09,55.98,56.08,58800.0,45.2044,45.2771,45.1883,45.269,58800.0
2007-01-09 09:30:00,56.33,56.48,56.26,56.38,72400.0,45.4708,45.5919,45.4143,45.5112,72400.0
2007-01-09 09:40:00,56.37,56.5,56.21,56.45,52300.0,45.5031,45.608,45.3739,45.5677,52300.0
2007-01-09 09:50:00,56.45,56.5,56.45,56.48,44100.0,45.5677,45.608,45.5677,45.5919,44100.0
2007-01-09 10:00:00,56.48,56.5,56.36,56.48,18700.0,45.5919,45.608,45.495,45.5919,18700.0
2007-01-09 10:10:00,56.47,56.58,56.47,56.52,41000.0,45.5838,45.6726,45.5838,45.6242,41000.0
2007-01-09 10:20:00,56.51,56.7,56.51,56.69,76400.0,45.6161,45.7695,45.6161,45.7614,76400.0
2007-01-09 10:30:00,56.7,56.78,56.65,56.76,58900.0,45.7695,45.8341,45.7291,45.8179,58900.0
2007-01-09 10:40:00,56.77,56.81,56.73,56.78,24900.0,45.826,45.8583,45.7937,45.8341,24900.0
2007-01-09 10:50:00,56.79,56.79,56.66,56.75,28800.0,45.8421,45.8421,45.7372,45.8098,28800.0
2007-01-09 11:00:00,56.75,56.78,56.62,56.66,69100.0,45.8098,45.8341,45.7049,45.7372,69100.0
2007-01-09 11:10:00,56.67,56.67,56.61,56.64,40300.0,45.7453,45.7453,45.6968,45.721,40300.0
2007-01-09 11:20:00,56.64,56.75,56.56,56.56,41000.0,45.721,45.8098,45.6565,45.6565,41000.0
2007-01-09 11:30:00,56.58,56.63,56.58,56.61,10600.0,45.6726,45.713,45.6726,45.6968,10600.0
2007-01-09 11:40:00,56.62,56.63,56.5,56.62,33900.0,45.7049,45.713,45.608,45.7049,33900.0
2007-01-09 11:50:00,56.61,56.68,56.59,56.68,25300.0,45.6968,45.7533,45.6807,45.7533,25300.0
2007-01-09 12:00:00,56.66,56.66,56.51,56.58,22000.0,45.7372,45.7372,45.6161,45.6726,22000.0
2007-01-09 12:10:00,56.59,56.6,56.56,56.56,17900.0,45.6807,45.6888,45.6565,45.6565,17900.0
2007-01-09 12:20:00,56.55,56.57,56.45,56.5,23400.0,45.6484,45.6645,45.5677,45.608,23400.0
2007-01-09 12:30:00,56.47,56.48,56.35,56.41,22000.0,45.5838,45.5919,45.487,45.5354,22000.0
2007-01-09 12:40:00,56.42,56.54,56.38,56.42,24600.0,45.5435,45.6403,45.5112,45.5435,24600.0
2007-01-09 12:50:00,56.42,56.53,56.42,56.45,9500.0,45.5435,45.6323,45.5435,45.5677,9500.0
2007-01-09 13:00:00,56.45,56.47,56.41,56.45,11100.0,45.5677,45.5838,45.5354,45.5677,11100.0
2007-01-09 13:10:00,56.45,56.48,56.44,56.46,12400.0,45.5677,45.5919,45.5596,45.5757,12400.0
2007-01-09 13:20:00,56.46,56.49,56.42,56.47,21600.0,45.5757,45.6,45.5435,45.5838,21600.0
2007-01-09 13:30:00,56.46,56.51,56.45,56.49,14200.0,45.5757,45.6161,45.5677,45.6,14200.0
2007-01-09 13:40:00,56.48,56.6,56.47,56.52,17200.0,45.5919,45.6888,45.5838,45.6242,17200.0
2007-01-09 13:50:00,56.52,56.56,56.47,56.52,19500.0,45.6242,45.6565,45.5838,45.6242,19500.0
2007-01-09 14:00:00,56.52,56.69,56.52,56.68,92400.0,45.6242,45.7614,45.6242,45.7533,92400.0
2007-01-09 14:10:00,56.66,56.71,56.61,56.67,27200.0,45.7372,45.7776,45.6968,45.7453,27200.0
2007-01-09 14:20:00,56.68,56.69,56.6,56.66,36800.0,45.7533,45.7614,45.6888,45.7372,36800.0
2007-01-09 14:30:00,56.66,56.76,56.63,56.76,37700.0,45.7372,45.8179,45.713,45.8179,37700.0
2007-01-09 14:40:00,56.77,56.84,56.74,56.84,26900.0,45.826,45.8825,45.8018,45.8825,26900.0
2007-01-09 14:50:00,56.81,56.89,56.79,56.83,40200.0,45.8583,45.9229,45.8421,45.8744,40200.0
2007-01-09 15:00:00,56.83,56.84,56.79,56.8,48500.0,45.8744,45.8825,45.8421,45.8502,48500.0
2007-01-09 15:10:00,56.81,56.86,56.79,56.84,52300.0,45.8583,45.8986,45.8421,45.8825,52300.0
2007-01-09 15:20:00,56.84,56.89,56.82,56.86,37200.0,45.8825,45.9229,45.8663,45.8986,37200.0
2007-01-09 15:30:00,56.86,56.92,56.85,56.92,73400.0,45.8986,45.9471,45.8906,45.9471,73400.0
2007-01-09 15:40:00,56.92,56.95,56.89,56.89,72600.0,45.9471,45.9713,45.9229,45.9229,72600.0
2007-01-09 15:50:00,56.89,56.96,56.88,56.89,100300.0,45.9229,45.9794,45.9148,45.9229,100300.0
2007-01-10 09:30:00,56.83,56.83,56.3,56.56,60800.0,45.8744,45.8744,45.4466,45.6565,60800.0
2007-01-10 09:40:00,56.52,56.73,56.4,56.72,85700.0,45.6242,45.7937,45.5273,45.7856,85700.0
2007-01-10 09:50:00,56.72,56.85,56.71,56.8,45200.0,45.7856,45.8906,45.7776,45.8502,45200.0
2007-01-10 10:00:00,56.79,57.05,56.79,56.92,120000.0,45.8421,46.052,45.8421,45.9471,120000.0
2007-01-10 10:10:00,56.95,56.95,56.75,56.76,81100.0,45.9713,45.9713,45.8098,45.8179,81100.0
2007-01-10 10:20:00,56.74,56.8,56.63,56.73,58000.0,45.8018,45.8502,45.713,45.7937,58000.0
2007-01-10 10:30:00,56.71,57.05,56.68,56.97,53700.0,45.7776,46.052,45.7533,45.9874,53700.0
2007-01-10 10:40:00,56.95,57.07,56.88,56.99,63200.0,45.9713,46.0682,45.9148,46.0036,63200.0
2007-01-10 10:50:00,57.0,57.07,56.99,56.99,21500.0,46.0116,46.0682,46.0036,46.0036,21500.0
2007-01-10 11:00:00,57.0,57.08,56.97,57.01,23700.0,46.0116,46.0762,45.9874,46.0197,23700.0
2007-01-10 11:10:00,57.02,57.08,56.96,57.05,31200.0,46.0278,46.0762,45.9794,46.052,31200.0
2007-01-10 11:20:00,57.05,57.1,57.0,57.1,29700.0,46.052,46.0924,46.0116,46.0924,29700.0
2007-01-10 11:30:00,57.11,57.24,57.09,57.14,53200.0,46.1004,46.2054,46.0843,46.1247,53200.0
2007-01-10 11:40:00,57.16,57.22,57.14,57.22,20000.0,46.1408,46.1892,46.1247,46.1892,20000.0
2007-01-10 11:50:00,57.22,57.29,57.17,57.23,36900.0,46.1892,46.2457,46.1489,46.1973,36900.0
2007-01-10 12:00:00,57.22,57.35,57.21,57.33,71700.0,46.1892,46.2942,46.1812,46.278,71700.0
2007-01-10 12:10:00,57.31,57.36,57.26,57.3,33300.0,46.2619,46.3022,46.2215,46.2538,33300.0
2007-01-10 12:20:00,57.3,57.32,57.26,57.27,24800.0,46.2538,46.27,46.2215,46.2296,24800.0
2007-01-10 12:30:00,57.29,57.29,57.15,57.24,37600.0,46.2457,46.2457,46.1327,46.2054,37600.0
2007-01-10 12:40:00,57.24,57.32,57.2,57.31,35600.0,46.2054,46.27,46.1731,46.2619,35600.0
2007-01-10 12:50:00,57.29,57.37,57.27,57.33,29400.0,46.2457,46.3103,46.2296,46.278,29400.0
2007-01-10 13:00:00,57.32,57.37,57.28,57.32,38400.0,46.27,46.3103,46.2377,46.27,38400.0
2007-01-10 13:10:00,57.31,57.37,57.28,57.3,41700.0,46.2619,46.3103,46.2377,46.2538,41700.0
2007-01-10 13:20:00,57.3,57.37,57.28,57.34,26700.0,46.2538,46.3103,46.2377,46.2861,26700.0
2007-01-10 13:30:00,57.34,57.36,57.28,57.36,28600.0,46.2861,46.3022,46.2377,46.3022,28600.0
2007-01-10 13:40:00,57.37,57.5,57.36,57.45,52500.0,46.3103,46.4153,46.3022,46.3749,52500.0
2007-01-10 13:50:00,57.45,57.51,57.35,57.35,72100.0,46.3749,46.4233,46.2942,46.2942,72100.0
2007-01-10 14:00:00,57.35,57.44,57.28,57.44,95700.0,46.2942,46.3668,46.2377,46.3668,95700.0
2007-01-10 14:10:00,57.43,57.51,57.39,57.46,49800.0,46.3588,46.4233,46.3265,46.383,49800.0
2007-01-10 14:20:00,57.46,57.46,57.37,57.39,37000.0,46.383,46.383,46.3103,46.3265,37000.0
2007-01-10 14:30:00,57.41,57.48,57.39,57.45,40100.0,46.3426,46.3991,46.3265,46.3749,40100.0
2007-01-10 14:40:00,57.44,57.54,57.44,57.52,25200.0,46.3668,46.4475,46.3668,46.4314,25200.0
2007-01-10 14:50:00,57.5,57.5,57.35,57.4,31200.0,46.4153,46.4153,46.2942,46.3345,31200.0
2007-01-10 15:00:00,57.4,57.45,57.37,57.4,42200.0,46.3345,46.3749,46.3103,46.3345,42200.0
2007-01-10 15:10:00,57.38,57.43,57.35,57.41,33800.0,46.3184,46.3588,46.2942,46.3426,33800.0
2007-01-10 15:20:00,57.42,57.53,57.41,57.51,73700.0,46.3507,46.4395,46.3426,46.4233,73700.0
2007-01-10 15:30:00,57.5,57.53,57.49,57.53,49500.0,46.4153,46.4395,46.4072,46.4395,49500.0
2007-01-10 15:40:00,57.53,57.56,57.51,57.56,63500.0,46.4395,46.4637,46.4233,46.4637,63500.0
2007-01-10 15:50:00,57.56,57.62,57.54,57.62,107900.0,46.4637,46.5121,46.4475,46.5121,107900.0
2007-01-11 09:30:00,57.64,58.32,57.63,57.96,98100.0,46.5283,47.0772,46.5202,46.7866,98100.0
2007-01-11 09:40:00,57.95,58.26,57.9,58.08,64900.0,46.7785,47.0287,46.7381,46.8834,64900.0
2007-01-11 09:50:00,58.08,58.18,58.06,58.15,29200.0,46.8834,46.9642,46.8673,46.94,29200.0
2007-01-11 10:00:00,58.16,58.26,58.14,58.24,44700.0,46.948,47.0287,46.9319,47.0126,44700.0
2007-01-11 10:10:00,58.21,58.36,58.19,58.33,166400.0,46.9884,47.1095,46.9722,47.0853,166400.0
2007-01-11 10:20:00,58.31,58.34,58.27,58.3,35800.0,47.0691,47.0933,47.0368,47.061,35800.0
2007-01-11 10:30:00,58.32,58.5,58.28,58.49,109700.0,47.0772,47.2225,47.0449,47.2144,109700.0
2007-01-11 10:40:00,58.48,58.53,58.39,58.43,62500.0,47.2063,47.2467,47.1337,47.166,62500.0
2007-01-11 10:50:00,58.45,58.5,58.39,58.45,115300.0,47.1821,47.2225,47.1337,47.1821,115300.0
2007-01-11 11:00:00,58.47,58.5,58.42,58.48,79200.0,47.1983,47.2225,47.1579,47.2063,79200.0
2007-01-11 11:10:00,58.49,58.52,58.42,58.47,44600.0,47.2144,47.2386,47.1579,47.1983,44600.0
2007-01-11 11:20:00,58.48,58.52,58.47,58.5,42300.0,47.2063,47.2386,47.1983,47.2225,42300.0
2007-01-11 11:30:00,58.51,58.56,58.48,58.52,46900.0,47.2306,47.2709,47.2063,47.2386,46900.0
2007-01-11 11:40:00,58.53,58.62,58.49,58.59,41200.0,47.2467,47.3193,47.2144,47.2951,41200.0
2007-01-11 11:50:00,58.6,58.72,58.59,58.71,49500.0,47.3032,47.4001,47.2951,47.392,49500.0
2007-01-11 12:00:00,58.7,58.7,58.5,58.5,47400.0,47.3839,47.3839,47.2225,47.2225,47400.0
2007-01-11 12:10:00,58.5,58.62,58.48,58.55,58300.0,47.2225,47.3193,47.2063,47.2628,58300.0
2007-01-11 12:20:00,58.56,58.6,58.53,58.53,25000.0,47.2709,47.3032,47.2467,47.2467,25000.0
2007-01-11 12:30:00,58.54,58.6,58.5,58.54,139700.0,47.2548,47.3032,47.2225,47.2548,139700.0
2007-01-11 12:40:00,58.55,58.61,58.52,58.54,359000.0,47.2628,47.3113,47.2386,47.2548,359000.0
2007-01-11 12:50:00,58.55,58.69,58.55,58.66,420200.0,47.2628,47.3759,47.2628,47.3516,420200.0
2007-01-11 13:00:00,58.66,58.68,58.64,58.67,14700.0,47.3516,47.3678,47.3355,47.3597,14700.0
2007-01-11 13:10:00,58.67,58.67,58.62,58.65,19600.0,47.3597,47.3597,47.3193,47.3436,19600.0
2007-01-11 13:20:00,58.66,58.71,58.62,58.66,31000.0,47.3516,47.392,47.3193,47.3516,31000.0
2007-01-11 13:30:00,58.67,58.69,58.57,58.68,46400.0,47.3597,47.3759,47.279,47.3678,46400.0
2007-01-11 13:40:00,58.69,58.71,58.61,58.69,30700.0,47.3759,47.392,47.3113,47.3759,30700.0
2007-01-11 13:50:00,58.7,58.7,58.62,58.62,47100.0,47.3839,47.3839,47.3193,47.3193,47100.0
2007-01-11 14:00:00,58.64,58.71,58.61,58.67,26800.0,47.3355,47.392,47.3113,47.3597,26800.0
2007-01-11 14:10:00,58.68,58.79,58.65,58.75,41700.0,47.3678,47.4566,47.3436,47.4243,41700.0
2007-01-11 14:20:00,58.76,58.78,58.59,58.76,52400.0,47.4324,47.4485,47.2951,47.4324,52400.0
2007-01-11 14:30:00,58.76,58.86,58.74,58.79,29800.0,47.4324,47.5131,47.4162,47.4566,29800.0
2007-01-11 14:40:00,58.8,58.85,58.75,58.81,24900.0,47.4646,47.505,47.4243,47.4727,24900.0
2007-01-11 14:50:00,58.82,58.86,58.79,58.81,30200.0,47.4808,47.5131,47.4566,47.4727,30200.0
2007-01-11 15:00:00,58.8,58.85,58.75,58.83,38500.0,47.4646,47.505,47.4243,47.4889,38500.0
2007-01-11 15:10:00,58.83,59.02,58.82,58.96,126900.0,47.4889,47.6422,47.4808,47.5938,126900.0
2007-01-11 15:20:00,58.96,59.0,58.85,58.89,140400.0,47.5938,47.6261,47.505,47.5373,140400.0
2007-01-11 15:30:00,58.91,58.91,58.82,58.86,55300.0,47.5534,47.5534,47.4808,47.5131,55300.0
2007-01-11 15:40:00,58.86,58.96,58.85,58.94,125300.0,47.5131,47.5938,47.505,47.5777,125300.0
2007-01-11 15:50:00,58.95,58.99,58.91,58.96,109900.0,47.5857,47.618,47.5534,47.5938,109900.0
2007-01-12 09:30:00,59.0,59.16,58.9,59.0,84300.0,47.6261,47.7552,47.5454,47.6261,84300.0
2007-01-12 09:40:00,59.0,59.18,59.0,59.05,75000.0,47.6261,47.7714,47.6261,47.6665,75000.0
2007-01-12 09:50:00,59.08,59.19,59.07,59.12,56800.0,47.6907,47.7795,47.6826,47.723,56800.0
2007-01-12 10:00:00,59.12,59.2,59.07,59.11,38100.0,47.723,47.7875,47.6826,47.7149,38100.0
2007-01-12 10:10:00,59.11,59.14,59.05,59.09,468600.0,47.7149,47.7391,47.6665,47.6987,468600.0
2007-01-12 10:20:00,59.09,59.15,59.05,59.06,35000.0,47.6987,47.7472,47.6665,47.6745,35000.0
2007-01-12 10:30:00,59.08,59.09,59.05,59.06,33300.0,47.6907,47.6987,47.6665,47.6745,33300.0
2007-01-12 10:40:00,59.06,59.2,59.03,59.14,153900.0,47.6745,47.7875,47.6503,47.7391,153900.0
2007-01-12 10:50:00,59.14,59.22,59.05,59.19,462000.0,47.7391,47.8037,47.6665,47.7795,462000.0
2007-01-12 11:00:00,59.21,59.24,59.05,59.05,172200.0,47.7956,47.8198,47.6665,47.6665,172200.0
2007-01-12 11:10:00,59.05,59.12,59.03,59.12,10200.0,47.6665,47.723,47.6503,47.723,10200.0
2007-01-12 11:20:00,59.11,59.16,59.03,59.16,124400.0,47.7149,47.7552,47.6503,47.7552,124400.0
2007-01-12 11:30:00,59.16,59.34,59.1,59.25,21000.0,47.7552,47.9005,47.7068,47.8279,21000.0
2007-01-12 11:40:00,59.24,59.25,59.14,59.22,283000.0,47.8198,47.8279,47.7391,47.8037,283000.0
2007-01-12 11:50:00,59.22,59.25,59.1,59.14,258600.0,47.8037,47.8279,47.7068,47.7391,258600.0
2007-01-12 12:00:00,59.13,59.16,59.0,59.0,272800.0,47.731,47.7552,47.6261,47.6261,272800.0
2007-01-12 12:10:00,58.99,59.0,58.69,58.84,233700.0,47.618,47.6261,47.3759,47.4969,233700.0
2007-01-12 12:20:00,58.84,58.99,58.8,58.89,37800.0,47.4969,47.618,47.4646,47.5373,37800.0
2007-01-12 12:30:00,58.87,58.9,58.79,58.82,19400.0,47.5212,47.5454,47.4566,47.4808,19400.0
2007-01-12 12:40:00,58.82,58.85,58.74,58.74,36400.0,47.4808,47.505,47.4162,47.4162,36400.0
2007-01-12 12:50:00,58.73,58.8,58.69,58.75,31300.0,47.4081,47.4646,47.3759,47.4243,31300.0
2007-01-12 13:00:00,58.75,58.75,58.68,58.71,25500.0,47.4243,47.4243,47.3678,47.392,25500.0
2007-01-12 13:10:00,58.69,58.75,58.65,58.74,23100.0,47.3759,47.4243,47.3436,47.4162,23100.0
2007-01-12 13:20:00,58.75,58.8,58.72,58.73,23600.0,47.4243,47.4646,47.4001,47.4081,23600.0
2007-01-12 13:30:00,58.74,58.74,58.62,58.62,30000.0,47.4162,47.4162,47.3193,47.3193,30000.0
2007-01-12 13:40:00,58.63,58.65,58.56,58.64,22300.0,47.3274,47.3436,47.2709,47.3355,22300.0
2007-01-12 13:50:00,58.65,58.67,58.63,58.65,13500.0,47.3436,47.3597,47.3274,47.3436,13500.0
2007-01-12 14:00:00,58.64,58.68,58.6,58.68,14200.0,47.3355,47.3678,47.3032,47.3678,14200.0
2007-01-12 14:10:00,58.68,58.7,58.55,58.56,81500.0,47.3678,47.3839,47.2628,47.2709,81500.0
2007-01-12 14:20:00,58.58,58.59,58.48,58.49,29600.0,47.2871,47.2951,47.2063,47.2144,29600.0
2007-01-12 14:30:00,58.49,58.59,58.47,58.55,63000.0,47.2144,47.2951,47.1983,47.2628,63000.0
2007-01-12 14:40:00,58.57,58.62,58.51,58.53,24900.0,47.279,47.3193,47.2306,47.2467,24900.0
2007-01-12 14:50:00,58.53,58.56,58.43,58.53,72800.0,47.2467,47.2709,47.166,47.2467,72800.0
2007-01-12 15:00:00,58.54,58.64,58.52,58.63,30700.0,47.2548,47.3355,47.2386,47.3274,30700.0
2007-01-12 15:10:00,58.62,58.65,58.59,58.59,28000.0,47.3193,47.3436,47.2951,47.2951,28000.0
2007-01-12 15:20:00,58.6,58.64,58.56,58.58,22600.0,47.3032,47.3355,47.2709,47.2871,22600.0
2007-01-12 15:30:00,58.6,58.73,58.58,58.73,39700.0,47.3032,47.4081,47.2871,47.4081,39700.0
2007-01-12 15:40:00,58.73,58.79,58.7,58.76,36400.0,47.4081,47.4566,47.3839,47.4324,36400.0
2007-01-12 15:50:00,58.77,58.78,58.66,58.76,131000.0,47.4404,47.4485,47.3516,47.4324,131000.0
2007-01-16 09:30:00,58.51,58.9,58.5,58.68,101500.0,47.2306,47.5454,47.2225,47.3678,101500.0
2007-01-16 09:40:00,58.69,58.82,58.67,58.8,60900.0,47.3759,47.4808,47.3597,47.4646,60900.0
2007-01-16 09:50:00,58.81,58.83,58.73,58.73,45800.0,47.4727,47.4889,47.4081,47.4081,45800.0
2007-01-16 10:00:00,58.73,58.8,58.67,58.75,52600.0,47.4081,47.4646,47.3597,47.4243,52600.0
2007-01-16 10:10:00,58.72,58.83,58.71,58.74,325600.0,47.4001,47.4889,47.392,47.4162,325600.0
2007-01-16 10:20:00,58.74,58.84,58.74,58.82,35500.0,47.4162,47.4969,47.4162,47.4808,35500.0
2007-01-16 10:30:00,58.83,58.85,58.81,58.81,12100.0,47.4889,47.505,47.4727,47.4727,12100.0
2007-01-16 10:40:00,58.81,58.92,58.81,58.89,86900.0,47.4727,47.5615,47.4727,47.5373,86900.0
2007-01-16 10:50:00,58.9,59.0,58.9,58.91,19400.0,47.5454,47.6261,47.5454,47.5534,19400.0
2007-01-16 11:00:00,58.92,59.0,58.89,58.9,21900.0,47.5615,47.6261,47.5373,47.5454,21900.0
2007-01-16 11:10:00,58.89,58.91,58.73,58.73,38100.0,47.5373,47.5534,47.4081,47.4081,38100.0
2007-01-16 11:20:00,58.73,58.8,58.71,58.78,132000.0,47.4081,47.4646,47.392,47.4485,132000.0
2007-01-16 11:30:00,58.79,58.8,58.66,58.68,22500.0,47.4566,47.4646,47.3516,47.3678,22500.0
2007-01-16 11:40:00,58.68,58.69,58.56,58.64,41200.0,47.3678,47.3759,47.2709,47.3355,41200.0
2007-01-16 11:50:00,58.62,58.68,58.61,58.62,20100.0,47.3193,47.3678,47.3113,47.3193,20100.0
2007-01-16 12:00:00,58.63,58.64,58.6,58.63,89100.0,47.3274,47.3355,47.3032,47.3274,89100.0
2007-01-16 12:10:00,58.64,58.69,58.61,58.62,15400.0,47.3355,47.3759,47.3113,47.3193,15400.0
2007-01-16 12:20:00,58.61,58.68,58.6,58.64,29100.0,47.3113,47.3678,47.3032,47.3355,29100.0
2007-01-16 12:30:00,58.64,58.71,58.62,58.7,62200.0,47.3355,47.392,47.3193,47.3839,62200.0
2007-01-16 12:40:00,58.7,58.71,58.57,58.62,41700.0,47.3839,47.392,47.279,47.3193,41700.0
2007-01-16 12:50:00,58.64,58.69,58.6,58.68,24800.0,47.3355,47.3759,47.3032,47.3678,24800.0
2007-01-16 13:00:00,58.68,58.72,58.63,58.72,93600.0,47.3678,47.4001,47.3274,47.4001,93600.0
2007-01-16 13:10:00,58.74,58.75,58.7,58.73,12300.0,47.4162,47.4243,47.3839,47.4081,12300.0
2007-01-16 13:20:00,58.74,58.77,58.7,58.74,10700.0,47.4162,47.4404,47.3839,47.4162,10700.0
2007-01-16 13:30:00,58.74,58.74,58.67,58.67,40000.0,47.4162,47.4162,47.3597,47.3597,40000.0
2007-01-16 13:40:00,58.67,58.68,58.59,58.63,26800.0,47.3597,47.3678,47.2951,47.3274,26800.0
2007-01-16 13:50:00,58.63,58.73,58.62,58.7,17200.0,47.3274,47.4081,47.3193,47.3839,17200.0
2007-01-16 14:00:00,58.71,58.73,58.65,58.69,60700.0,47.392,47.4081,47.3436,47.3759,60700.0
2007-01-16 14:10:00,58.69,58.77,58.65,58.74,49900.0,47.3759,47.4404,47.3436,47.4162,49900.0
2007-01-16 14:20:00,58.74,58.78,58.71,58.77,24800.0,47.4162,47.4485,47.392,47.4404,24800.0
2007-01-16 14:30:00,58.78,58.84,58.71,58.73,18800.0,47.4485,47.4969,47.392,47.4081,18800.0
2007-01-16 14:40:00,58.74,58.81,58.71,58.72,37000.0,47.4162,47.4727,47.392,47.4001,37000.0
2007-01-16 14:50:00,58.71,58.78,58.7,58.73,13700.0,47.392,47.4485,47.3839,47.4081,13700.0
2007-01-16 15:00:00,58.75,58.77,58.7,58.75,23900.0,47.4243,47.4404,47.3839,47.4243,23900.0
2007-01-16 15:10:00,58.74,58.85,58.7,58.75,53600.0,47.4162,47.505,47.3839,47.4243,53600.0
2007-01-16 15:20:00,58.74,58.78,58.68,58.72,26400.0,47.4162,47.4485,47.3678,47.4001,26400.0
2007-01-16 15:30:00,58.71,58.73,58.67,58.69,34300.0,47.392,47.4081,47.3597,47.3759,34300.0
2007-01-16 15:40:00,58.7,58.71,58.67,58.67,46100.0,47.3839,47.392,47.3597,47.3597,46100.0
2007-01-16 15:50:00,58.66,58.75,58.66,58.71,54600.0,47.3516,47.4243,47.3516,47.392,54600.0
2007-01-17 09:30:00,58.85,58.85,58.6,58.6,42100.0,47.505,47.505,47.3032,47.3032,42100.0
2007-01-17 09:40:00,58.6,58.8,58.6,58.8,55100.0,47.3032,47.4646,47.3032,47.4646,55100.0
2007-01-17 09:50:00,58.78,58.85,58.54,58.71,64700.0,47.4485,47.505,47.2548,47.392,64700.0
2007-01-17 10:00:00,58.7,58.74,58.53,58.73,140900.0,47.3839,47.4162,47.2467,47.4081,140900.0
2007-01-17 10:10:00,58.74,58.74,58.61,58.65,124000.0,47.4162,47.4162,47.3113,47.3436,124000.0
2007-01-17 10:20:00,58.66,58.75,58.62,58.68,46600.0,47.3516,47.4243,47.3193,47.3678,46600.0
2007-01-17 10:30:00,58.65,58.72,58.57,58.7,23300.0,47.3436,47.4001,47.279,47.3839,23300.0
2007-01-17 10:40:00,58.7,58.76,58.65,58.7,31600.0,47.3839,47.4324,47.3436,47.3839,31600.0
2007-01-17 10:50:00,58.7,58.74,58.62,58.7,19000.0,47.3839,47.4162,47.3193,47.3839,19000.0
2007-01-17 11:00:00,58.7,58.86,58.7,58.78,31100.0,47.3839,47.5131,47.3839,47.4485,31100.0
2007-01-17 11:10:00,58.77,58.8,58.74,58.75,31100.0,47.4404,47.4646,47.4162,47.4243,31100.0
2007-01-17 11:20:00,58.76,58.8,58.71,58.74,13100.0,47.4324,47.4646,47.392,47.4162,13100.0
2007-01-17 11:30:00,58.73,58.75,58.67,58.69,14000.0,47.4081,47.4243,47.3597,47.3759,14000.0
2007-01-17 11:40:00,58.72,58.73,58.62,58.62,14200.0,47.4001,47.4081,47.3193,47.3193,14200.0
2007-01-17 11:50:00,58.63,58.73,58.6,58.73,37200.0,47.3274,47.4081,47.3032,47.4081,37200.0
2007-01-17 12:00:00,58.71,58.75,58.64,58.73,60100.0,47.392,47.4243,47.3355,47.4081,60100.0
2007-01-17 12:10:00,58.73,58.82,58.71,58.82,42200.0,47.4081,47.4808,47.392,47.4808,42200.0
2007-01-17 12:20:00,58.82,58.93,58.82,58.88,20600.0,47.4808,47.5696,47.4808,47.5292,20600.0
2007-01-17 12:30:00,58.88,58.9,58.86,58.86,14400.0,47.5292,47.5454,47.5131,47.5131,14400.0
2007-01-17 12:40:00,58.86,58.9,58.85,58.87,19200.0,47.5131,47.5454,47.505,47.5212,19200.0
2007-01-17 12:50:00,58.9,58.9,58.89,58.9,22100.0,47.5454,47.5454,47.5373,47.5454,22100.0
2007-01-17 13:00:00,58.9,58.9,58.82,58.85,17500.0,47.5454,47.5454,47.4808,47.505,17500.0
2007-01-17 13:10:00,58.86,58.9,58.85,58.9,14300.0,47.5131,47.5454,47.505,47.5454,14300.0
2007-01-17 13:20:00,58.9,58.9,58.87,58.89,197800.0,47.5454,47.5454,47.5212,47.5373,197800.0
2007-01-17 13:30:00,58.89,58.9,58.84,58.87,19600.0,47.5373,47.5454,47.4969,47.5212,19600.0
2007-01-17 13:40:00,58.88,58.9,58.86,58.9,10400.0,47.5292,47.5454,47.5131,47.5454,10400.0
2007-01-17 13:50:00,58.88,58.9,58.85,58.9,21700.0,47.5292,47.5454,47.505,47.5454,21700.0
2007-01-17 14:00:00,58.88,58.96,58.84,58.87,45500.0,47.5292,47.5938,47.4969,47.5212,45500.0
2007-01-17 14:10:00,58.87,58.88,58.77,58.8,17900.0,47.5212,47.5292,47.4404,47.4646,17900.0
2007-01-17 14:20:00,58.8,58.81,58.71,58.75,60000.0,47.4646,47.4727,47.392,47.4243,60000.0
2007-01-17 14:30:00,58.73,58.75,58.66,58.7,33900.0,47.4081,47.4243,47.3516,47.3839,33900.0
2007-01-17 14:40:00,58.68,58.7,58.63,58.64,25500.0,47.3678,47.3839,47.3274,47.3355,25500.0
2007-01-17 14:50:00,58.62,58.68,58.57,58.68,28200.0,47.3193,47.3678,47.279,47.3678,28200.0
2007-01-17 15:00:00,58.68,58.69,58.57,58.57,36800.0,47.3678,47.3759,47.279,47.279,36800.0
2007-01-17 15:10:00,58.58,58.64,58.53,58.59,35500.0,47.2871,47.3355,47.2467,47.2951,35500.0
2007-01-17 15:20:00,58.58,58.59,58.46,58.49,103400.0,47.2871,47.2951,47.1902,47.2144,103400.0
2007-01-17 15:30:00,58.49,58.58,58.47,58.58,71800.0,47.2144,47.2871,47.1983,47.2871,71800.0
2007-01-17 15:40:00,58.58,58.58,58.52,58.53,75000.0,47.2871,47.2871,47.2386,47.2467,75000.0
2007-01-17 15:50:00,58.53,58.53,58.48,58.5,117800.0,47.2467,47.2467,47.2063,47.2225,117800.0
2007-01-18 09:30:00,58.73,58.83,58.73,58.75,50800.0,47.4081,47.4889,47.4081,47.4243,50800.0
2007-01-18 09:40:00,58.77,58.77,58.5,58.55,91900.0,47.4404,47.4404,47.2225,47.2628,91900.0
2007-01-18 09:50:00,58.54,58.61,58.47,58.57,58400.0,47.2548,47.3113,47.1983,47.279,58400.0
2007-01-18 10:00:00,58.57,58.6,58.43,58.56,42400.0,47.279,47.3032,47.166,47.2709,42400.0
2007-01-18 10:10:00,58.57,58.6,58.43,58.56,30300.0,47.279,47.3032,47.166,47.2709,30300.0
2007-01-18 10:20:00,58.59,58.6,58.57,58.59,69700.0,47.2951,47.3032,47.279,47.2951,69700.0
2007-01-18 10:30:00,58.56,58.6,58.49,58.53,46100.0,47.2709,47.3032,47.2144,47.2467,46100.0
2007-01-18 10:40:00,58.53,58.6,58.52,58.6,40700.0,47.2467,47.3032,47.2386,47.3032,40700.0
2007-01-18 10:50:00,58.6,58.6,58.56,58.59,25100.0,47.3032,47.3032,47.2709,47.2951,25100.0
2007-01-18 11:00:00,58.6,58.73,58.6,58.72,61000.0,47.3032,47.4081,47.3032,47.4001,61000.0
2007-01-18 11:10:00,58.72,58.76,58.7,58.76,42900.0,47.4001,47.4324,47.3839,47.4324,42900.0
2007-01-18 11:20:00,58.76,58.78,58.7,58.78,22200.0,47.4324,47.4485,47.3839,47.4485,22200.0
2007-01-18 11:30:00,58.78,58.8,58.77,58.79,19500.0,47.4485,47.4646,47.4404,47.4566,19500.0
2007-01-18 11:40:00,58.79,58.81,58.78,58.81,19300.0,47.4566,47.4727,47.4485,47.4727,19300.0
2007-01-18 11:50:00,58.81,58.87,55.86,58.79,81800.0,47.4727,47.5212,45.0914,47.4566,81800.0
2007-01-18 12:00:00,58.82,58.88,58.81,58.86,85900.0,47.4808,47.5292,47.4727,47.5131,85900.0
2007-01-18 12:10:00,58.86,58.89,58.82,58.84,30500.0,47.5131,47.5373,47.4808,47.4969,30500.0
2007-01-18 12:20:00,58.83,58.91,58.82,58.87,44700.0,47.4889,47.5534,47.4808,47.5212,44700.0
2007-01-18 12:30:00,58.87,58.97,58.85,58.94,34800.0,47.5212,47.6019,47.505,47.5777,34800.0
2007-01-18 12:40:00,58.96,59.06,58.93,59.05,69500.0,47.5938,47.6745,47.5696,47.6665,69500.0
2007-01-18 12:50:00,59.05,59.09,58.99,59.0,30800.0,47.6665,47.6987,47.618,47.6261,30800.0
2007-01-18 13:00:00,59.02,59.09,58.99,59.08,17700.0,47.6422,47.6987,47.618,47.6907,17700.0
2007-01-18 13:10:00,59.08,59.11,58.97,59.04,51800.0,47.6907,47.7149,47.6019,47.6584,51800.0
2007-01-18 13:20:00,59.05,59.12,59.02,59.04,16300.0,47.6665,47.723,47.6422,47.6584,16300.0
2007-01-18 13:30:00,59.02,59.12,59.02,59.11,13000.0,47.6422,47.723,47.6422,47.7149,13000.0
2007-01-18 13:40:00,59.11,59.15,59.07,59.12,24800.0,47.7149,47.7472,47.6826,47.723,24800.0
2007-01-18 13:50:00,59.11,59.18,59.04,59.07,23400.0,47.7149,47.7714,47.6584,47.6826,23400.0
2007-01-18 14:00:00,59.07,59.07,58.8,58.98,62500.0,47.6826,47.6826,47.4646,47.6099,62500.0
2007-01-18 14:10:00,58.99,59.08,58.8,59.07,600100.0,47.618,47.6907,47.4646,47.6826,600100.0
2007-01-18 14:20:00,59.07,59.1,59.04,59.05,37000.0,47.6826,47.7068,47.6584,47.6665,37000.0
2007-01-18 14:30:00,59.07,59.14,59.04,59.05,18000.0,47.6826,47.7391,47.6584,47.6665,18000.0
2007-01-18 14:40:00,59.05,59.17,59.05,59.13,19300.0,47.6665,47.7633,47.6665,47.731,19300.0
2007-01-18 14:50:00,59.13,59.17,59.09,59.11,38100.0,47.731,47.7633,47.6987,47.7149,38100.0
2007-01-18 15:00:00,59.1,59.11,59.0,59.02,27700.0,47.7068,47.7149,47.6261,47.6422,27700.0
2007-01-18 15:10:00,59.01,59.03,58.92,59.03,64000.0,47.6342,47.6503,47.5615,47.6503,64000.0
2007-01-18 15:20:00,59.03,59.1,58.99,59.1,24400.0,47.6503,47.7068,47.618,47.7068,24400.0
2007-01-18 15:30:00,59.1,59.11,59.02,59.09,23500.0,47.7068,47.7149,47.6422,47.6987,23500.0
2007-01-18 15:40:00,59.09,59.12,59.02,59.12,27400.0,47.6987,47.723,47.6422,47.723,27400.0
2007-01-18 15:50:00,59.12,59.12,59.0,59.05,36900.0,47.723,47.723,47.6261,47.6665,36900.0
2007-01-19 09:30:00,58.8,59.0,58.23,58.37,239700.0,47.4646,47.6261,47.0045,47.1175,239700.0
2007-01-19 09:40:00,58.39,58.46,58.24,58.27,52100.0,47.1337,47.1902,47.0126,47.0368,52100.0
2007-01-19 09:50:00,58.26,58.3,58.22,58.25,47900.0,47.0287,47.061,46.9965,47.0207,47900.0
2007-01-19 10:00:00,58.25,58.41,58.06,58.06,89700.0,47.0207,47.1498,46.8673,46.8673,89700.0
2007-01-19 10:10:00,58.07,58.15,58.04,58.11,44200.0,46.8754,46.94,46.8512,46.9077,44200.0
2007-01-19 10:20:00,58.08,58.24,58.08,58.2,91200.0,46.8834,47.0126,46.8834,46.9803,91200.0
2007-01-19 10:30:00,58.2,58.23,58.13,58.15,98600.0,46.9803,47.0045,46.9238,46.94,98600.0
2007-01-19 10:40:00,58.15,58.24,58.12,58.2,78700.0,46.94,47.0126,46.9157,46.9803,78700.0
2007-01-19 10:50:00,58.21,58.26,58.17,58.17,76700.0,46.9884,47.0287,46.9561,46.9561,76700.0
2007-01-19 11:00:00,58.2,58.28,58.15,58.23,57100.0,46.9803,47.0449,46.94,47.0045,57100.0
2007-01-19 11:10:00,58.23,58.24,58.08,58.16,55900.0,47.0045,47.0126,46.8834,46.948,55900.0
2007-01-19 11:20:00,58.17,58.2,58.11,58.14,36100.0,46.9561,46.9803,46.9077,46.9319,36100.0
2007-01-19 11:30:00,58.13,58.17,58.07,58.1,22800.0,46.9238,46.9561,46.8754,46.8996,22800.0
2007-01-19 11:40:00,58.09,58.11,58.02,58.08,25100.0,46.8915,46.9077,46.835,46.8834,25100.0
2007-01-19 11:50:00,58.08,58.14,58.04,58.09,31800.0,46.8834,46.9319,46.8512,46.8915,31800.0
2007-01-19 12:00:00,58.1,58.13,58.05,58.05,48800.0,46.8996,46.9238,46.8592,46.8592,48800.0
2007-01-19 12:10:00,58.05,58.2,58.05,58.17,39800.0,46.8592,46.9803,46.8592,46.9561,39800.0
2007-01-19 12:20:00,58.17,58.35,58.16,58.34,20400.0,46.9561,47.1014,46.948,47.0933,20400.0
2007-01-19 12:30:00,58.35,58.44,58.32,58.41,23600.0,47.1014,47.174,47.0772,47.1498,23600.0
2007-01-19 12:40:00,58.43,58.46,58.4,58.46,37200.0,47.166,47.1902,47.1418,47.1902,37200.0
2007-01-19 12:50:00,58.46,58.48,58.37,58.37,14100.0,47.1902,47.2063,47.1175,47.1175,14100.0
2007-01-19 13:00:00,58.35,58.4,58.34,58.37,8400.0,47.1014,47.1418,47.0933,47.1175,8400.0
2007-01-19 13:10:00,58.36,58.52,58.32,58.51,54800.0,47.1095,47.2386,47.0772,47.2306,54800.0
2007-01-19 13:20:00,58.52,58.59,58.47,58.55,70400.0,47.2386,47.2951,47.1983,47.2628,70400.0
2007-01-19 13:30:00,58.56,58.59,58.53,58.55,18300.0,47.2709,47.2951,47.2467,47.2628,18300.0
2007-01-19 13:40:00,58.54,58.54,58.43,58.45,23000.0,47.2548,47.2548,47.166,47.1821,23000.0
2007-01-19 13:50:00,58.47,58.55,58.47,58.51,22700.0,47.1983,47.2628,47.1983,47.2306,22700.0
2007-01-19 14:00:00,58.51,58.57,58.5,58.54,26100.0,47.2306,47.279,47.2225,47.2548,26100.0
2007-01-19 14:10:00,58.54,58.64,58.54,58.6,20700.0,47.2548,47.3355,47.2548,47.3032,20700.0
2007-01-19 14:20:00,58.61,58.69,58.61,58.66,20900.0,47.3113,47.3759,47.3113,47.3516,20900.0
2007-01-19 14:30:00,58.66,58.74,58.65,58.72,15700.0,47.3516,47.4162,47.3436,47.4001,15700.0
2007-01-19 14:40:00,58.71,58.76,58.68,58.75,31600.0,47.392,47.4324,47.3678,47.4243,31600.0
2007-01-19 14:50:00,58.75,58.79,58.69,58.74,34300.0,47.4243,47.4566,47.3759,47.4162,34300.0
2007-01-19 15:00:00,58.73,58.83,58.7,58.8,33100.0,47.4081,47.4889,47.3839,47.4646,33100.0
2007-01-19 15:10:00,58.8,58.95,58.79,58.94,29900.0,47.4646,47.5857,47.4566,47.5777,29900.0
2007-01-19 15:20:00,58.94,58.95,58.86,58.94,32100.0,47.5777,47.5857,47.5131,47.5777,32100.0
2007-01-19 15:30:00,58.93,58.96,58.85,58.87,44600.0,47.5696,47.5938,47.505,47.5212,44600.0
2007-01-19 15:40:00,58.86,58.98,58.86,58.96,45500.0,47.5131,47.6099,47.5131,47.5938,45500.0
2007-01-19 15:50:00,58.96,59.0,58.91,59.0,67300.0,47.5938,47.6261,47.5534,47.6261,67300.0
2007-01-22 09:30:00,59.0,59.01,58.83,58.92,68100.0,47.6261,47.6342,47.4889,47.5615,68100.0
2007-01-22 09:40:00,58.9,59.0,58.9,58.92,35300.0,47.5454,47.6261,47.5454,47.5615,35300.0
2007-01-22 09:50:00,58.92,59.0,58.81,58.93,35100.0,47.5615,47.6261,47.4727,47.5696,35100.0
2007-01-22 10:00:00,58.88,58.89,58.56,58.6,39300.0,47.5292,47.5373,47.2709,47.3032,39300.0
2007-01-22 10:10:00,58.59,58.62,58.45,58.6,29100.0,47.2951,47.3193,47.1821,47.3032,29100.0
2007-01-22 10:20:00,58.59,58.61,58.49,58.58,45500.0,47.2951,47.3113,47.2144,47.2871,45500.0
2007-01-22 10:30:00,58.58,58.58,58.38,58.39,38700.0,47.2871,47.2871,47.1256,47.1337,38700.0
2007-01-22 10:40:00,58.39,58.44,58.26,58.37,34600.0,47.1337,47.174,47.0287,47.1175,34600.0
2007-01-22 10:50:00,58.37,58.46,58.32,58.44,29900.0,47.1175,47.1902,47.0772,47.174,29900.0
2007-01-22 11:00:00,58.45,58.52,58.4,58.48,43900.0,47.1821,47.2386,47.1418,47.2063,43900.0
2007-01-22 11:10:00,58.47,58.72,58.47,58.64,26300.0,47.1983,47.4001,47.1983,47.3355,26300.0
2007-01-22 11:20:00,58.64,58.64,58.49,58.52,13600.0,47.3355,47.3355,47.2144,47.2386,13600.0
2007-01-22 11:30:00,58.5,58.6,58.47,58.59,10900.0,47.2225,47.3032,47.1983,47.2951,10900.0
2007-01-22 11:40:00,58.6,58.67,58.58,58.63,12300.0,47.3032,47.3597,47.2871,47.3274,12300.0
2007-01-22 11:50:00,58.64,58.72,58.55,58.55,14000.0,47.3355,47.4001,47.2628,47.2628,14000.0
2007-01-22 12:00:00,58.55,58.64,58.55,58.59,8300.0,47.2628,47.3355,47.2628,47.2951,8300.0
2007-01-22 12:10:00,58.58,58.59,58.41,58.47,17400.0,47.2871,47.2951,47.1498,47.1983,17400.0
2007-01-22 12:20:00,58.46,58.53,58.39,58.51,19700.0,47.1902,47.2467,47.1337,47.2306,19700.0
2007-01-22 12:30:00,58.49,58.53,58.44,58.48,11900.0,47.2144,47.2467,47.174,47.2063,11900.0
2007-01-22 12:40:00,58.48,58.53,58.41,58.45,10700.0,47.2063,47.2467,47.1498,47.1821,10700.0
2007-01-22 12:50:00,58.42,58.5,58.42,58.45,49500.0,47.1579,47.2225,47.1579,47.1821,49500.0
2007-01-22 13:00:00,58.45,58.53,58.41,58.48,24800.0,47.1821,47.2467,47.1498,47.2063,24800.0
2007-01-22 13:10:00,58.47,58.59,58.47,58.57,30700.0,47.1983,47.2951,47.1983,47.279,30700.0
2007-01-22 13:20:00,58.57,58.58,58.46,58.52,19300.0,47.279,47.2871,47.1902,47.2386,19300.0
2007-01-22 13:30:00,58.54,58.55,58.47,58.49,28000.0,47.2548,47.2628,47.1983,47.2144,28000.0
2007-01-22 13:40:00,58.51,58.52,58.44,58.44,12200.0,47.2306,47.2386,47.174,47.174,12200.0
2007-01-22 13:50:00,58.43,58.46,58.4,58.45,13900.0,47.166,47.1902,47.1418,47.1821,13900.0
2007-01-22 14:00:00,58.47,58.52,58.44,58.44,20100.0,47.1983,47.2386,47.174,47.174,20100.0
2007-01-22 14:10:00,58.5,58.54,58.44,58.45,20600.0,47.2225,47.2548,47.174,47.1821,20600.0
2007-01-22 14:20:00,58.45,58.55,58.45,58.49,16200.0,47.1821,47.2628,47.1821,47.2144,16200.0
2007-01-22 14:30:00,58.48,58.5,58.44,58.48,10500.0,47.2063,47.2225,47.174,47.2063,10500.0
2007-01-22 14:40:00,58.48,58.59,58.48,58.52,18800.0,47.2063,47.2951,47.2063,47.2386,18800.0
2007-01-22 14:50:00,58.52,58.58,58.46,58.58,12500.0,47.2386,47.2871,47.1902,47.2871,12500.0
2007-01-22 15:00:00,58.58,58.63,58.52,58.63,21700.0,47.2871,47.3274,47.2386,47.3274,21700.0
2007-01-22 15:10:00,58.64,58.67,58.54,58.59,33800.0,47.3355,47.3597,47.2548,47.2951,33800.0
2007-01-22 15:20:00,58.58,58.59,58.5,58.52,17100.0,47.2871,47.2951,47.2225,47.2386,17100.0
2007-01-22 15:30:00,58.51,58.57,58.45,58.47,45800.0,47.2306,47.279,47.1821,47.1983,45800.0
2007-01-22 15:40:00,58.45,58.47,58.34,58.34,57800.0,47.1821,47.1983,47.0933,47.0933,57800.0
2007-01-22 15:50:00,58.34,58.35,58.26,58.26,129300.0,47.0933,47.1014,47.0287,47.0287,129300.0
2007-01-23 09:30:00,58.1,58.25,57.79,57.8,122000.0,46.8996,47.0207,46.6494,46.6574,122000.0
2007-01-23 09:40:00,57.8,57.86,57.66,57.82,41200.0,46.6574,46.7059,46.5444,46.6736,41200.0
2007-01-23 09:50:00,57.83,58.05,57.79,58.05,40800.0,46.6816,46.8592,46.6494,46.8592,40800.0
2007-01-23 10:00:00,58.02,58.2,58.0,58.18,26300.0,46.835,46.9803,46.8189,46.9642,26300.0
2007-01-23 10:10:00,58.15,58.26,58.12,58.2,39700.0,46.94,47.0287,46.9157,46.9803,39700.0
2007-01-23 10:20:00,58.19,58.23,58.11,58.23,34900.0,46.9722,47.0045,46.9077,47.0045,34900.0
2007-01-23 10:30:00,58.23,58.25,58.07,58.25,50600.0,47.0045,47.0207,46.8754,47.0207,50600.0
2007-01-23 10:40:00,58.23,58.25,58.04,58.19,54900.0,47.0045,47.0207,46.8512,46.9722,54900.0
2007-01-23 10:50:00,58.22,58.38,58.22,58.26,71000.0,46.9965,47.1256,46.9965,47.0287,71000.0
2007-01-23 11:00:00,58.25,58.35,58.25,58.29,20900.0,47.0207,47.1014,47.0207,47.053,20900.0
2007-01-23 11:10:00,58.26,58.34,58.14,58.15,68000.0,47.0287,47.0933,46.9319,46.94,68000.0
2007-01-23 11:20:00,58.15,58.35,58.15,58.25,31400.0,46.94,47.1014,46.94,47.0207,31400.0
2007-01-23 11:30:00,58.28,58.29,58.23,58.29,11900.0,47.0449,47.053,47.0045,47.053,11900.0
2007-01-23 11:40:00,58.29,58.31,58.26,58.27,11200.0,47.053,47.0691,47.0287,47.0368,11200.0
2007-01-23 11:50:00,58.28,58.31,58.27,58.31,12500.0,47.0449,47.0691,47.0368,47.0691,12500.0
2007-01-23 12:00:00,58.31,58.32,58.25,58.25,11700.0,47.0691,47.0772,47.0207,47.0207,11700.0
2007-01-23 12:10:00,58.26,58.28,58.23,58.28,20300.0,47.0287,47.0449,47.0045,47.0449,20300.0
2007-01-23 12:20:00,58.28,58.34,58.27,58.33,12700.0,47.0449,47.0933,47.0368,47.0853,12700.0
2007-01-23 12:30:00,58.33,58.34,58.3,58.32,14900.0,47.0853,47.0933,47.061,47.0772,14900.0
2007-01-23 12:40:00,58.32,58.32,58.21,58.26,30800.0,47.0772,47.0772,46.9884,47.0287,30800.0
2007-01-23 12:50:00,58.26,58.31,58.26,58.29,20100.0,47.0287,47.0691,47.0287,47.053,20100.0
2007-01-23 13:00:00,58.27,58.3,58.23,58.26,24400.0,47.0368,47.061,47.0045,47.0287,24400.0
2007-01-23 13:10:00,58.26,58.27,58.15,58.15,43600.0,47.0287,47.0368,46.94,46.94,43600.0
2007-01-23 13:20:00,58.14,58.23,58.14,58.23,18800.0,46.9319,47.0045,46.9319,47.0045,18800.0
2007-01-23 13:30:00,58.21,58.23,58.16,58.18,21800.0,46.9884,47.0045,46.948,46.9642,21800.0
2007-01-23 13:40:00,58.17,58.19,58.12,58.18,31900.0,46.9561,46.9722,46.9157,46.9642,31900.0
2007-01-23 13:50:00,58.18,58.19,58.13,58.19,16500.0,46.9642,46.9722,46.9238,46.9722,16500.0
2007-01-23 14:00:00,58.19,58.19,58.1,58.14,13900.0,46.9722,46.9722,46.8996,46.9319,13900.0
2007-01-23 14:10:00,58.14,58.17,58.11,58.13,18000.0,46.9319,46.9561,46.9077,46.9238,18000.0
2007-01-23 14:20:00,58.13,58.22,58.1,58.2,26200.0,46.9238,46.9965,46.8996,46.9803,26200.0
2007-01-23 14:30:00,58.19,58.22,58.06,58.2,13300.0,46.9722,46.9965,46.8673,46.9803,13300.0
2007-01-23 14:40:00,58.21,58.22,58.07,58.12,12600.0,46.9884,46.9965,46.8754,46.9157,12600.0
2007-01-23 14:50:00,58.14,58.21,58.14,58.21,13300.0,46.9319,46.9884,46.9319,46.9884,13300.0
2007-01-23 15:00:00,58.19,58.27,58.11,58.24,51300.0,46.9722,47.0368,46.9077,47.0126,51300.0
2007-01-23 15:10:00,58.25,58.31,58.24,58.31,19600.0,47.0207,47.0691,47.0126,47.0691,19600.0
2007-01-23 15:20:00,58.29,58.32,58.2,58.31,11500.0,47.053,47.0772,46.9803,47.0691,11500.0
2007-01-23 15:30:00,58.3,58.3,58.18,58.22,20900.0,47.061,47.061,46.9642,46.9965,20900.0
2007-01-23 15:40:00,58.21,58.3,58.17,58.29,22700.0,46.9884,47.061,46.9561,47.053,22700.0
2007-01-23 15:50:00,58.3,58.32,58.24,58.3,29500.0,47.061,47.0772,47.0126,47.061,29500.0
2007-01-24 09:30:00,58.05,58.31,57.99,58.12,91800.0,46.8592,47.0691,46.8108,46.9157,91800.0
2007-01-24 09:40:00,58.08,58.18,58.03,58.07,47900.0,46.8834,46.9642,46.8431,46.8754,47900.0
2007-01-24 09:50:00,58.1,58.14,58.04,58.11,33000.0,46.8996,46.9319,46.8512,46.9077,33000.0
2007-01-24 10:00:00,58.1,58.11,58.05,58.09,29700.0,46.8996,46.9077,46.8592,46.8915,29700.0
2007-01-24 10:10:00,58.09,58.14,58.05,58.1,31700.0,46.8915,46.9319,46.8592,46.8996,31700.0
2007-01-24 10:20:00,58.09,58.12,57.93,57.96,33500.0,46.8915,46.9157,46.7624,46.7866,33500.0
2007-01-24 10:30:00,57.96,58.08,57.91,58.02,52700.0,46.7866,46.8834,46.7462,46.835,52700.0
2007-01-24 10:40:00,58.01,58.05,57.92,57.99,21600.0,46.8269,46.8592,46.7543,46.8108,21600.0
2007-01-24 10:50:00,57.99,58.02,57.89,57.95,36300.0,46.8108,46.835,46.7301,46.7785,36300.0
2007-01-24 11:00:00,57.95,58.02,57.85,58.0,17300.0,46.7785,46.835,46.6978,46.8189,17300.0
2007-01-24 11:10:00,58.0,58.09,58.0,58.09,8600.0,46.8189,46.8915,46.8189,46.8915,8600.0
2007-01-24 11:20:00,58.1,58.1,57.95,57.98,32800.0,46.8996,46.8996,46.7785,46.8027,32800.0
2007-01-24 11:30:00,57.96,58.12,57.95,58.12,11900.0,46.7866,46.9157,46.7785,46.9157,11900.0
2007-01-24 11:40:00,58.12,58.26,58.1,58.24,16400.0,46.9157,47.0287,46.8996,47.0126,16400.0
2007-01-24 11:50:00,58.26,58.32,58.16,58.3,22300.0,47.0287,47.0772,46.948,47.061,22300.0
2007-01-24 12:00:00,58.28,58.39,58.28,58.36,15600.0,47.0449,47.1337,47.0449,47.1095,15600.0
2007-01-24 12:10:00,58.38,58.39,58.35,58.39,6900.0,47.1256,47.1337,47.1014,47.1337,6900.0
2007-01-24 12:20:00,58.38,58.49,58.34,58.48,14400.0,47.1256,47.2144,47.0933,47.2063,14400.0
2007-01-24 12:30:00,58.49,58.55,58.45,58.53,18500.0,47.2144,47.2628,47.1821,47.2467,18500.0
2007-01-24 12:40:00,58.5,58.52,58.39,58.48,21400.0,47.2225,47.2386,47.1337,47.2063,21400.0
2007-01-24 12:50:00,58.45,58.52,58.44,58.5,41300.0,47.1821,47.2386,47.174,47.2225,41300.0
2007-01-24 13:00:00,58.5,58.55,58.45,58.51,39500.0,47.2225,47.2628,47.1821,47.2306,39500.0
2007-01-24 13:10:00,58.49,58.58,58.49,58.55,14100.0,47.2144,47.2871,47.2144,47.2628,14100.0
2007-01-24 13:20:00,58.56,58.58,58.48,58.55,18100.0,47.2709,47.2871,47.2063,47.2628,18100.0
2007-01-24 13:30:00,58.56,58.59,58.49,58.59,22000.0,47.2709,47.2951,47.2144,47.2951,22000.0
2007-01-24 13:40:00,58.59,58.6,58.53,58.55,16100.0,47.2951,47.3032,47.2467,47.2628,16100.0
2007-01-24 13:50:00,58.57,58.79,58.55,58.75,32600.0,47.279,47.4566,47.2628,47.4243,32600.0
2007-01-24 14:00:00,58.75,58.79,58.68,58.69,27800.0,47.4243,47.4566,47.3678,47.3759,27800.0
2007-01-24 14:10:00,58.7,58.77,58.68,58.71,77700.0,47.3839,47.4404,47.3678,47.392,77700.0
2007-01-24 14:20:00,58.7,58.8,58.67,58.7,29200.0,47.3839,47.4646,47.3597,47.3839,29200.0
2007-01-24 14:30:00,58.73,58.84,58.7,58.84,37100.0,47.4081,47.4969,47.3839,47.4969,37100.0
2007-01-24 14:40:00,58.84,58.86,58.69,58.73,46300.0,47.4969,47.5131,47.3759,47.4081,46300.0
2007-01-24 14:50:00,58.73,58.76,58.69,58.71,14000.0,47.4081,47.4324,47.3759,47.392,14000.0
2007-01-24 15:00:00,58.69,58.8,58.68,58.76,20900.0,47.3759,47.4646,47.3678,47.4324,20900.0
2007-01-24 15:10:00,58.75,58.82,58.71,58.79,22800.0,47.4243,47.4808,47.392,47.4566,22800.0
2007-01-24 15:20:00,58.76,58.77,58.67,58.75,38700.0,47.4324,47.4404,47.3597,47.4243,38700.0
2007-01-24 15:30:00,58.73,58.85,58.69,58.84,36000.0,47.4081,47.505,47.3759,47.4969,36000.0
2007-01-24 15:40:00,58.83,58.83,58.75,58.81,22100.0,47.4889,47.4889,47.4243,47.4727,22100.0
2007-01-24 15:50:00,58.84,58.84,58.75,58.81,37200.0,47.4969,47.4969,47.4243,47.4727,37200.0
2007-01-25 09:30:00,58.62,58.77,58.42,58.73,38600.0,47.3193,47.4404,47.1579,47.4081,38600.0
2007-01-25 09:40:00,58.69,58.74,58.44,58.53,36400.0,47.3759,47.4162,47.174,47.2467,36400.0
2007-01-25 09:50:00,58.51,58.61,58.45,58.47,21400.0,47.2306,47.3113,47.1821,47.1983,21400.0
2007-01-25 10:00:00,58.45,58.48,58.36,58.39,17900.0,47.1821,47.2063,47.1095,47.1337,17900.0
2007-01-25 10:10:00,58.4,58.46,58.35,58.46,13600.0,47.1418,47.1902,47.1014,47.1902,13600.0
2007-01-25 10:20:00,58.42,58.47,58.41,58.45,5900.0,47.1579,47.1983,47.1498,47.1821,5900.0
2007-01-25 10:30:00,58.47,58.5,58.4,58.45,24700.0,47.1983,47.2225,47.1418,47.1821,24700.0
2007-01-25 10:40:00,58.42,58.51,58.35,58.44,26100.0,47.1579,47.2306,47.1014,47.174,26100.0
2007-01-25 10:50:00,58.44,58.55,58.4,58.52,26400.0,47.174,47.2628,47.1418,47.2386,26400.0
2007-01-25 11:00:00,58.51,58.58,58.51,58.58,11900.0,47.2306,47.2871,47.2306,47.2871,11900.0
2007-01-25 11:10:00,58.55,58.65,58.55,58.65,16000.0,47.2628,47.3436,47.2628,47.3436,16000.0
2007-01-25 11:20:00,58.65,58.67,58.58,58.61,14100.0,47.3436,47.3597,47.2871,47.3113,14100.0
2007-01-25 11:30:00,58.61,58.72,58.49,58.54,26800.0,47.3113,47.4001,47.2144,47.2548,26800.0
2007-01-25 11:40:00,58.53,58.56,58.35,58.37,29900.0,47.2467,47.2709,47.1014,47.1175,29900.0
2007-01-25 11:50:00,58.37,58.42,58.32,58.32,15200.0,47.1175,47.1579,47.0772,47.0772,15200.0
2007-01-25 12:00:00,58.34,58.34,58.12,58.25,28200.0,47.0933,47.0933,46.9157,47.0207,28200.0
2007-01-25 12:10:00,58.22,58.26,58.15,58.21,20500.0,46.9965,47.0287,46.94,46.9884,20500.0
2007-01-25 12:20:00,58.25,58.28,58.19,58.21,16700.0,47.0207,47.0449,46.9722,46.9884,16700.0
2007-01-25 12:30:00,58.23,58.38,58.23,58.37,16000.0,47.0045,47.1256,47.0045,47.1175,16000.0
2007-01-25 12:40:00,58.38,58.42,58.37,58.41,117200.0,47.1256,47.1579,47.1175,47.1498,117200.0
2007-01-25 12:50:00,58.4,58.44,58.39,58.43,50200.0,47.1418,47.174,47.1337,47.166,50200.0
2007-01-25 13:00:00,58.44,58.46,58.4,58.41,22300.0,47.174,47.1902,47.1418,47.1498,22300.0
2007-01-25 13:10:00,58.41,58.48,58.41,58.48,11200.0,47.1498,47.2063,47.1498,47.2063,11200.0
2007-01-25 13:20:00,58.47,58.55,58.44,58.52,25300.0,47.1983,47.2628,47.174,47.2386,25300.0
2007-01-25 13:30:00,58.51,58.54,58.38,58.43,25700.0,47.2306,47.2548,47.1256,47.166,25700.0
2007-01-25 13:40:00,58.44,58.54,58.43,58.52,41400.0,47.174,47.2548,47.166,47.2386,41400.0
2007-01-25 13:50:00,58.54,58.57,58.48,58.5,36800.0,47.2548,47.279,47.2063,47.2225,36800.0
2007-01-25 14:00:00,58.52,58.56,58.5,58.56,39100.0,47.2386,47.2709,47.2225,47.2709,39100.0
2007-01-25 14:10:00,58.55,58.58,58.51,58.52,22500.0,47.2628,47.2871,47.2306,47.2386,22500.0
2007-01-25 14:20:00,58.53,58.58,58.51,58.56,22100.0,47.2467,47.2871,47.2306,47.2709,22100.0
2007-01-25 14:30:00,58.55,58.63,58.53,58.6,34200.0,47.2628,47.3274,47.2467,47.3032,34200.0
2007-01-25 14:40:00,58.6,58.66,58.58,58.65,37000.0,47.3032,47.3516,47.2871,47.3436,37000.0
2007-01-25 14:50:00,58.65,58.76,58.61,58.63,26000.0,47.3436,47.4324,47.3113,47.3274,26000.0
2007-01-25 15:00:00,58.63,58.72,58.57,58.7,58400.0,47.3274,47.4001,47.279,47.3839,58400.0
2007-01-25 15:10:00,58.71,58.72,58.68,58.71,24100.0,47.392,47.4001,47.3678,47.392,24100.0
2007-01-25 15:20:00,58.7,58.75,58.65,58.72,44600.0,47.3839,47.4243,47.3436,47.4001,44600.0
2007-01-25 15:30:00,58.74,58.84,58.71,58.75,59800.0,47.4162,47.4969,47.392,47.4243,59800.0
2007-01-25 15:40:00,58.76,59.12,58.74,59.05,173400.0,47.4324,47.723,47.4162,47.6665,173400.0
2007-01-25 15:50:00,59.05,59.07,58.79,58.93,124700.0,47.6665,47.6826,47.4566,47.5696,124700.0
2007-01-26 09:30:00,59.4,59.6,59.15,59.5,125400.0,47.949,48.1104,47.7472,48.0297,125400.0
2007-01-26 09:40:00,59.46,59.8,59.06,59.27,143200.0,47.9974,48.2719,47.6745,47.844,143200.0
2007-01-26 09:50:00,59.3,59.69,59.28,59.46,58900.0,47.8683,48.1831,47.8521,47.9974,58900.0
2007-01-26 10:00:00,59.47,59.55,59.4,59.49,66900.0,48.0055,48.0701,47.949,48.0216,66900.0
2007-01-26 10:10:00,59.48,59.5,59.35,59.45,65400.0,48.0136,48.0297,47.9086,47.9893,65400.0
2007-01-26 10:20:00,59.45,59.5,59.39,59.46,50200.0,47.9893,48.0297,47.9409,47.9974,50200.0
2007-01-26 10:30:00,59.46,59.52,59.41,59.48,66900.0,47.9974,48.0458,47.9571,48.0136,66900.0
2007-01-26 10:40:00,59.49,59.53,59.42,59.49,63000.0,48.0216,48.0539,47.9651,48.0216,63000.0
2007-01-26 10:50:00,59.51,59.6,59.48,59.57,55300.0,48.0378,48.1104,48.0136,48.0862,55300.0
2007-01-26 11:00:00,59.55,59.6,59.52,59.56,60100.0,48.0701,48.1104,48.0458,48.0781,60100.0
2007-01-26 11:10:00,59.56,59.6,59.5,59.6,38600.0,48.0781,48.1104,48.0297,48.1104,38600.0
2007-01-26 11:20:00,59.6,59.75,59.57,59.69,51100.0,48.1104,48.2315,48.0862,48.1831,51100.0
2007-01-26 11:30:00,59.7,59.77,59.64,59.64,81000.0,48.1911,48.2476,48.1427,48.1427,81000.0
2007-01-26 11:40:00,59.64,59.7,59.6,59.63,65900.0,48.1427,48.1911,48.1104,48.1346,65900.0
2007-01-26 11:50:00,59.63,59.71,59.61,59.66,42300.0,48.1346,48.1992,48.1185,48.1589,42300.0
2007-01-26 12:00:00,59.66,59.94,59.64,59.92,86000.0,48.1589,48.3849,48.1427,48.3687,86000.0
2007-01-26 12:10:00,59.92,60.0,59.87,59.95,146800.0,48.3687,48.4333,48.3284,48.3929,146800.0
2007-01-26 12:20:00,59.94,60.0,59.89,59.94,64500.0,48.3849,48.4333,48.3445,48.3849,64500.0
2007-01-26 12:30:00,59.96,59.98,59.93,59.96,83000.0,48.401,48.4172,48.3768,48.401,83000.0
2007-01-26 12:40:00,59.94,60.0,59.93,59.96,53400.0,48.3849,48.4333,48.3768,48.401,53400.0
2007-01-26 12:50:00,59.96,60.0,59.89,59.98,41900.0,48.401,48.4333,48.3445,48.4172,41900.0
2007-01-26 13:00:00,59.98,60.0,59.9,59.94,38200.0,48.4172,48.4333,48.3526,48.3849,38200.0
2007-01-26 13:10:00,59.94,60.0,59.93,59.97,39700.0,48.3849,48.4333,48.3768,48.4091,39700.0
2007-01-26 13:20:00,59.97,60.0,59.91,59.94,34100.0,48.4091,48.4333,48.3607,48.3849,34100.0
2007-01-26 13:30:00,59.96,60.15,59.94,60.15,95100.0,48.401,48.5544,48.3849,48.5544,95100.0
2007-01-26 13:40:00,60.15,60.33,60.12,60.21,93000.0,48.5544,48.6997,48.5302,48.6028,93000.0
2007-01-26 13:50:00,60.19,60.41,60.19,60.36,70200.0,48.5867,48.7643,48.5867,48.7239,70200.0
2007-01-26 14:00:00,60.35,60.45,60.26,60.37,56300.0,48.7158,48.7966,48.6432,48.732,56300.0
2007-01-26 14:10:00,60.38,60.5,60.33,60.37,79600.0,48.7401,48.8369,48.6997,48.732,79600.0
2007-01-26 14:20:00,60.37,60.6,60.37,60.55,113400.0,48.732,48.9176,48.732,48.8773,113400.0
2007-01-26 14:30:00,60.58,60.58,60.48,60.53,67700.0,48.9015,48.9015,48.8208,48.8611,67700.0
2007-01-26 14:40:00,60.54,60.64,60.51,60.59,80700.0,48.8692,48.9499,48.845,48.9096,80700.0
2007-01-26 14:50:00,60.58,60.69,60.49,60.66,104900.0,48.9015,48.9903,48.8288,48.9661,104900.0
2007-01-26 15:00:00,60.66,60.82,60.62,60.79,163000.0,48.9661,49.0952,48.9338,49.071,163000.0
2007-01-26 15:10:00,60.79,60.82,60.67,60.74,107800.0,49.071,49.0952,48.9741,49.0307,107800.0
2007-01-26 15:20:00,60.74,60.89,60.52,60.8,129800.0,49.0307,49.1517,48.8531,49.0791,129800.0
2007-01-26 15:30:00,60.82,60.95,60.67,60.9,76800.0,49.0952,49.2002,48.9741,49.1598,76800.0
2007-01-26 15:40:00,60.92,60.95,60.82,60.88,102000.0,49.176,49.2002,49.0952,49.1437,102000.0
2007-01-26 15:50:00,60.9,60.91,60.75,60.88,229000.0,49.1598,49.1679,49.0387,49.1437,229000.0
2007-01-29 09:30:00,60.82,60.97,60.72,60.94,74900.0,49.0952,49.2163,49.0145,49.1921,74900.0
2007-01-29 09:40:00,60.94,61.31,60.93,61.27,98900.0,49.1921,49.4908,49.184,49.4585,98900.0
2007-01-29 09:50:00,61.27,61.75,61.23,61.68,144800.0,49.4585,49.8459,49.4262,49.7894,144800.0
2007-01-29 10:00:00,61.69,61.87,61.62,61.65,207000.0,49.7975,49.9428,49.741,49.7652,207000.0
2007-01-29 10:10:00,61.65,61.67,61.5,61.55,130900.0,49.7652,49.7814,49.6441,49.6845,130900.0
2007-01-29 10:20:00,61.55,61.6,61.5,61.54,59500.0,49.6845,49.7249,49.6441,49.6764,59500.0
2007-01-29 10:30:00,61.56,61.7,61.51,61.69,77100.0,49.6926,49.8056,49.6522,49.7975,77100.0
2007-01-29 10:40:00,61.69,61.75,61.61,61.71,75600.0,49.7975,49.8459,49.7329,49.8137,75600.0
2007-01-29 10:50:00,61.67,61.7,61.52,61.56,88100.0,49.7814,49.8056,49.6603,49.6926,88100.0
2007-01-29 11:00:00,61.54,61.75,61.53,61.72,79500.0,49.6764,49.8459,49.6684,49.8217,79500.0
2007-01-29 11:10:00,61.71,61.97,61.69,61.91,99500.0,49.8137,50.0235,49.7975,49.9751,99500.0
2007-01-29 11:20:00,61.9,62.01,61.87,62.0,74500.0,49.967,50.0558,49.9428,50.0478,74500.0
2007-01-29 11:30:00,61.99,62.05,61.89,61.96,80400.0,50.0397,50.0881,49.959,50.0155,80400.0
2007-01-29 11:40:00,61.97,62.1,61.92,61.98,73000.0,50.0235,50.1285,49.9832,50.0316,73000.0
2007-01-29 11:50:00,61.97,62.02,61.91,61.93,50300.0,50.0235,50.0639,49.9751,49.9912,50300.0
2007-01-29 12:00:00,61.93,61.94,61.84,61.9,47200.0,49.9912,49.9993,49.9186,49.967,47200.0
2007-01-29 12:10:00,61.9,61.95,61.88,61.91,55000.0,49.967,50.0074,49.9509,49.9751,55000.0
2007-01-29 12:20:00,61.9,61.91,61.8,61.84,56500.0,49.967,49.9751,49.8863,49.9186,56500.0
2007-01-29 12:30:00,61.85,61.92,61.85,61.9,50000.0,49.9267,49.9832,49.9267,49.967,50000.0
2007-01-29 12:40:00,61.91,61.97,61.89,61.97,69000.0,49.9751,50.0235,49.959,50.0235,69000.0
2007-01-29 12:50:00,61.97,62.14,61.96,62.03,76200.0,50.0235,50.1608,50.0155,50.072,76200.0
2007-01-29 13:00:00,62.03,62.17,62.02,62.03,50700.0,50.072,50.185,50.0639,50.072,50700.0
2007-01-29 13:10:00,62.02,62.03,61.95,61.97,60800.0,50.0639,50.072,50.0074,50.0235,60800.0
2007-01-29 13:20:00,61.97,61.98,61.88,61.95,58300.0,50.0235,50.0316,49.9509,50.0074,58300.0
2007-01-29 13:30:00,61.94,62.01,61.91,61.92,73000.0,49.9993,50.0558,49.9751,49.9832,73000.0
2007-01-29 13:40:00,61.92,61.94,61.88,61.91,60100.0,49.9832,49.9993,49.9509,49.9751,60100.0
2007-01-29 13:50:00,61.91,61.91,61.68,61.73,56700.0,49.9751,49.9751,49.7894,49.8298,56700.0
2007-01-29 14:00:00,61.72,61.81,61.7,61.72,65300.0,49.8217,49.8944,49.8056,49.8217,65300.0
2007-01-29 14:10:00,61.73,61.79,61.68,61.75,76300.0,49.8298,49.8782,49.7894,49.8459,76300.0
2007-01-29 14:20:00,61.74,61.81,61.69,61.71,135600.0,49.8379,49.8944,49.7975,49.8137,135600.0
2007-01-29 14:30:00,61.72,61.75,61.69,61.69,40000.0,49.8217,49.8459,49.7975,49.7975,40000.0
2007-01-29 14:40:00,61.7,61.74,61.69,61.69,72900.0,49.8056,49.8379,49.7975,49.7975,72900.0
2007-01-29 14:50:00,61.7,61.72,61.65,61.68,82700.0,49.8056,49.8217,49.7652,49.7894,82700.0
2007-01-29 15:00:00,61.68,61.72,61.64,61.7,109700.0,49.7894,49.8217,49.7572,49.8056,109700.0
2007-01-29 15:10:00,61.69,61.73,61.64,61.72,44700.0,49.7975,49.8298,49.7572,49.8217,44700.0
2007-01-29 15:20:00,61.72,61.81,61.68,61.76,69400.0,49.8217,49.8944,49.7894,49.854,69400.0
2007-01-29 15:30:00,61.76,61.82,61.7,61.81,71600.0,49.854,49.9025,49.8056,49.8944,71600.0
2007-01-29 15:40:00,61.81,61.94,61.81,61.85,114500.0,49.8944,49.9993,49.8944,49.9267,114500.0
2007-01-29 15:50:00,61.84,61.85,61.76,61.8,175400.0,49.9186,49.9267,49.854,49.8863,175400.0
2007-01-30 09:30:00,61.01,62.01,61.0,61.79,122900.0,49.2486,50.0558,49.2405,49.8782,122900.0
2007-01-30 09:40:00,61.78,62.0,61.72,61.82,55600.0,49.8702,50.0478,49.8217,49.9025,55600.0
2007-01-30 09:50:00,61.81,62.16,61.61,62.1,63000.0,49.8944,50.1769,49.7329,50.1285,63000.0
2007-01-30 10:00:00,62.1,62.3,61.96,62.08,58700.0,50.1285,50.2899,50.0155,50.1123,58700.0
2007-01-30 10:10:00,62.08,62.08,61.95,62.02,62800.0,50.1123,50.1123,50.0074,50.0639,62800.0
2007-01-30 10:20:00,62.02,62.13,61.96,61.96,69300.0,50.0639,50.1527,50.0155,50.0155,69300.0
2007-01-30 10:30:00,61.97,62.06,61.69,61.8,123600.0,50.0235,50.0962,49.7975,49.8863,123600.0
2007-01-30 10:40:00,61.8,61.98,61.75,61.94,69300.0,49.8863,50.0316,49.8459,49.9993,69300.0
2007-01-30 10:50:00,61.94,61.98,61.85,61.94,53800.0,49.9993,50.0316,49.9267,49.9993,53800.0
2007-01-30 11:00:00,61.96,61.96,61.83,61.91,68000.0,50.0155,50.0155,49.9105,49.9751,68000.0
2007-01-30 11:10:00,61.91,61.95,61.78,61.8,110000.0,49.9751,50.0074,49.8702,49.8863,110000.0
2007-01-30 11:20:00,61.85,61.95,61.68,61.71,61600.0,49.9267,50.0074,49.7894,49.8137,61600.0
2007-01-30 11:30:00,61.72,61.75,61.61,61.61,77800.0,49.8217,49.8459,49.7329,49.7329,77800.0
2007-01-30 11:40:00,61.61,61.7,61.55,61.7,61400.0,49.7329,49.8056,49.6845,49.8056,61400.0
2007-01-30 11:50:00,61.68,61.72,61.44,61.46,69800.0,49.7894,49.8217,49.5957,49.6119,69800.0
2007-01-30 12:00:00,61.48,61.52,61.3,61.48,46000.0,49.628,49.6603,49.4827,49.628,46000.0
2007-01-30 12:10:00,61.47,61.51,61.32,61.32,39600.0,49.6199,49.6522,49.4988,49.4988,39600.0
2007-01-30 12:20:00,61.33,61.34,61.17,61.28,89400.0,49.5069,49.515,49.3778,49.4666,89400.0
2007-01-30 12:30:00,61.28,61.46,61.24,61.42,32700.0,49.4666,49.6119,49.4343,49.5796,32700.0
2007-01-30 12:40:00,61.4,61.47,61.4,61.42,19000.0,49.5634,49.6199,49.5634,49.5796,19000.0
2007-01-30 12:50:00,61.44,61.51,61.43,61.48,31200.0,49.5957,49.6522,49.5876,49.628,31200.0
2007-01-30 13:00:00,61.49,61.51,61.45,61.46,35100.0,49.6361,49.6522,49.6038,49.6119,35100.0
2007-01-30 13:10:00,61.46,61.49,61.44,61.48,23800.0,49.6119,49.6361,49.5957,49.628,23800.0
2007-01-30 13:20:00,61.49,61.58,61.48,61.56,42700.0,49.6361,49.7087,49.628,49.6926,42700.0
2007-01-30 13:30:00,61.57,61.62,61.56,61.61,20700.0,49.7006,49.741,49.6926,49.7329,20700.0
2007-01-30 13:40:00,61.61,61.7,61.56,61.67,25900.0,49.7329,49.8056,49.6926,49.7814,25900.0
2007-01-30 13:50:00,61.65,61.86,61.65,61.86,41000.0,49.7652,49.9347,49.7652,49.9347,41000.0
2007-01-30 14:00:00,61.86,61.9,61.75,61.76,41500.0,49.9347,49.967,49.8459,49.854,41500.0
2007-01-30 14:10:00,61.77,61.81,61.76,61.77,15100.0,49.8621,49.8944,49.854,49.8621,15100.0
2007-01-30 14:20:00,61.77,61.77,61.64,61.69,26100.0,49.8621,49.8621,49.7572,49.7975,26100.0
2007-01-30 14:30:00,61.7,61.74,61.65,61.69,23000.0,49.8056,49.8379,49.7652,49.7975,23000.0
2007-01-30 14:40:00,61.7,61.71,61.66,61.7,17900.0,49.8056,49.8137,49.7733,49.8056,17900.0
2007-01-30 14:50:00,61.7,61.79,61.64,61.77,22600.0,49.8056,49.8782,49.7572,49.8621,22600.0
2007-01-30 15:00:00,61.78,61.78,61.68,61.69,34600.0,49.8702,49.8702,49.7894,49.7975,34600.0
2007-01-30 15:10:00,61.69,61.73,61.67,61.72,25000.0,49.7975,49.8298,49.7814,49.8217,25000.0
2007-01-30 15:20:00,61.73,61.88,61.69,61.73,64700.0,49.8298,49.9509,49.7975,49.8298,64700.0
2007-01-30 15:30:00,61.7,61.82,61.69,61.8,46100.0,49.8056,49.9025,49.7975,49.8863,46100.0
2007-01-30 15:40:00,61.8,61.81,61.75,61.79,38300.0,49.8863,49.8944,49.8459,49.8782,38300.0
2007-01-30 15:50:00,61.79,61.88,61.76,61.85,64800.0,49.8782,49.9509,49.854,49.9267,64800.0
2007-01-31 09:30:00,61.95,61.95,61.73,61.74,37500.0,50.0074,50.0074,49.8298,49.8379,37500.0
2007-01-31 09:40:00,61.75,61.8,61.59,61.67,39900.0,49.8459,49.8863,49.7168,49.7814,39900.0
2007-01-31 09:50:00,61.67,61.73,61.62,61.64,37900.0,49.7814,49.8298,49.741,49.7572,37900.0
2007-01-31 10:00:00,61.62,61.63,61.34,61.56,66000.0,49.741,49.7491,49.515,49.6926,66000.0
2007-01-31 10:10:00,61.56,61.87,61.55,61.84,30600.0,49.6926,49.9428,49.6845,49.9186,30600.0
2007-01-31 10:20:00,61.83,62.0,61.81,62.0,32800.0,49.9105,50.0478,49.8944,50.0478,32800.0
2007-01-31 10:30:00,61.99,62.06,61.95,61.95,63600.0,50.0397,50.0962,50.0074,50.0074,63600.0
2007-01-31 10:40:00,61.95,61.95,61.8,61.8,34700.0,50.0074,50.0074,49.8863,49.8863,34700.0
2007-01-31 10:50:00,61.81,61.81,61.66,61.67,35100.0,49.8944,49.8944,49.7733,49.7814,35100.0
2007-01-31 11:00:00,61.67,61.72,61.63,61.65,24900.0,49.7814,49.8217,49.7491,49.7652,24900.0
2007-01-31 11:10:00,61.63,61.65,61.6,61.6,28200.0,49.7491,49.7652,49.7249,49.7249,28200.0
2007-01-31 11:20:00,61.6,61.66,61.57,61.61,54700.0,49.7249,49.7733,49.7006,49.7329,54700.0
2007-01-31 11:30:00,61.63,61.68,61.57,61.6,45600.0,49.7491,49.7894,49.7006,49.7249,45600.0
2007-01-31 11:40:00,61.61,61.76,61.58,61.73,43400.0,49.7329,49.854,49.7087,49.8298,43400.0
2007-01-31 11:50:00,61.72,61.81,61.72,61.76,27100.0,49.8217,49.8944,49.8217,49.854,27100.0
2007-01-31 12:00:00,61.75,61.85,61.7,61.85,37600.0,49.8459,49.9267,49.8056,49.9267,37600.0
2007-01-31 12:10:00,61.83,61.85,61.75,61.83,24800.0,49.9105,49.9267,49.8459,49.9105,24800.0
2007-01-31 12:20:00,61.82,61.85,61.77,61.83,18300.0,49.9025,49.9267,49.8621,49.9105,18300.0
2007-01-31 12:30:00,61.82,61.85,61.82,61.85,16200.0,49.9025,49.9267,49.9025,49.9267,16200.0
2007-01-31 12:40:00,61.84,61.87,61.83,61.85,20400.0,49.9186,49.9428,49.9105,49.9267,20400.0
2007-01-31 12:50:00,61.87,61.97,61.83,61.96,23000.0,49.9428,50.0235,49.9105,50.0155,23000.0
2007-01-31 13:00:00,61.95,62.0,61.93,61.94,16800.0,50.0074,50.0478,49.9912,49.9993,16800.0
2007-01-31 13:10:00,61.95,61.95,61.86,61.91,14400.0,50.0074,50.0074,49.9347,49.9751,14400.0
2007-01-31 13:20:00,61.88,61.91,61.86,61.87,12200.0,49.9509,49.9751,49.9347,49.9428,12200.0
2007-01-31 13:30:00,61.86,61.92,61.85,61.92,10500.0,49.9347,49.9832,49.9267,49.9832,10500.0
2007-01-31 13:40:00,61.91,61.91,61.79,61.88,78600.0,49.9751,49.9751,49.8782,49.9509,78600.0
2007-01-31 13:50:00,61.88,61.93,61.86,61.92,13200.0,49.9509,49.9912,49.9347,49.9832,13200.0
2007-01-31 14:00:00,61.94,62.0,61.9,61.94,30000.0,49.9993,50.0478,49.967,49.9993,30000.0
2007-01-31 14:10:00,61.94,62.24,61.9,62.23,62300.0,49.9993,50.2415,49.967,50.2334,62300.0
2007-01-31 14:20:00,62.24,62.28,62.12,62.13,48900.0,50.2415,50.2738,50.1446,50.1527,48900.0
2007-01-31 14:30:00,62.15,62.37,62.13,62.26,73000.0,50.1688,50.3464,50.1527,50.2576,73000.0
2007-01-31 14:40:00,62.26,62.27,62.19,62.21,34300.0,50.2576,50.2657,50.2011,50.2173,34300.0
2007-01-31 14:50:00,62.22,62.23,62.13,62.19,28400.0,50.2253,50.2334,50.1527,50.2011,28400.0
2007-01-31 15:00:00,62.19,62.24,62.1,62.22,42600.0,50.2011,50.2415,50.1285,50.2253,42600.0
2007-01-31 15:10:00,62.22,62.23,62.15,62.16,26700.0,50.2253,50.2334,50.1688,50.1769,26700.0
2007-01-31 15:20:00,62.15,62.16,62.04,62.06,73500.0,50.1688,50.1769,50.08,50.0962,73500.0
2007-01-31 15:30:00,62.05,62.09,62.0,62.02,57800.0,50.0881,50.1204,50.0478,50.0639,57800.0
2007-01-31 15:40:00,62.02,62.02,61.96,61.96,45500.0,50.0639,50.0639,50.0155,50.0155,45500.0
2007-01-31 15:50:00,61.96,62.01,61.95,61.95,89300.0,50.0155,50.0558,50.0074,50.0074,89300.0
2007-02-01 09:30:00,63.5,63.5,61.84,62.42,129300.0,51.2586,51.2586,49.9186,50.3868,129300.0
2007-02-01 09:40:00,62.32,62.69,62.3,62.49,51900.0,50.3061,50.6047,50.2899,50.4433,51900.0
2007-02-01 09:50:00,62.49,62.56,62.31,62.39,55500.0,50.4433,50.4998,50.298,50.3626,55500.0
2007-02-01 10:00:00,62.39,62.56,62.29,62.29,62600.0,50.3626,50.4998,50.2818,50.2818,62600.0
2007-02-01 10:10:00,62.3,62.31,62.09,62.16,55500.0,50.2899,50.298,50.1204,50.1769,55500.0
2007-02-01 10:20:00,62.15,62.22,62.1,62.15,39000.0,50.1688,50.2253,50.1285,50.1688,39000.0
2007-02-01 10:30:00,62.13,62.24,62.11,62.19,33400.0,50.1527,50.2415,50.1365,50.2011,33400.0
2007-02-01 10:40:00,62.19,62.27,62.15,62.26,35200.0,50.2011,50.2657,50.1688,50.2576,35200.0
2007-02-01 10:50:00,62.24,62.24,62.11,62.14,32300.0,50.2415,50.2415,50.1365,50.1608,32300.0
2007-02-01 11:00:00,62.15,62.16,62.06,62.11,28700.0,50.1688,50.1769,50.0962,50.1365,28700.0
2007-02-01 11:10:00,62.13,62.23,62.12,62.19,21100.0,50.1527,50.2334,50.1446,50.2011,21100.0
2007-02-01 11:20:00,62.19,62.25,62.15,62.24,17100.0,50.2011,50.2496,50.1688,50.2415,17100.0
2007-02-01 11:30:00,62.24,62.28,62.19,62.23,30700.0,50.2415,50.2738,50.2011,50.2334,30700.0
2007-02-01 11:40:00,62.24,62.33,62.2,62.29,40800.0,50.2415,50.3141,50.2092,50.2818,40800.0
2007-02-01 11:50:00,62.3,62.49,62.28,62.45,38600.0,50.2899,50.4433,50.2738,50.411,38600.0
2007-02-01 12:00:00,62.44,62.45,62.38,62.45,28100.0,50.4029,50.411,50.3545,50.411,28100.0
2007-02-01 12:10:00,62.44,62.53,62.43,62.5,80700.0,50.4029,50.4756,50.3949,50.4514,80700.0
2007-02-01 12:20:00,62.52,62.6,62.51,62.59,22800.0,50.4675,50.5321,50.4594,50.524,22800.0
2007-02-01 12:30:00,62.58,62.58,62.5,62.53,31600.0,50.5159,50.5159,50.4514,50.4756,31600.0
2007-02-01 12:40:00,62.52,62.56,62.4,62.56,70700.0,50.4675,50.4998,50.3706,50.4998,70700.0
2007-02-01 12:50:00,62.57,62.57,62.47,62.55,18600.0,50.5079,50.5079,50.4271,50.4917,18600.0
2007-02-01 13:00:00,62.56,62.75,62.51,62.72,71100.0,50.4998,50.6532,50.4594,50.629,71100.0
2007-02-01 13:10:00,62.72,62.73,62.67,62.71,24900.0,50.629,50.637,50.5886,50.6209,24900.0
2007-02-01 13:20:00,62.71,62.72,62.52,62.69,35100.0,50.6209,50.629,50.4675,50.6047,35100.0
2007-02-01 13:30:00,62.69,62.69,62.55,62.66,21900.0,50.6047,50.6047,50.4917,50.5805,21900.0
2007-02-01 13:40:00,62.67,62.72,62.65,62.66,14800.0,50.5886,50.629,50.5724,50.5805,14800.0
2007-02-01 13:50:00,62.67,62.67,62.5,62.53,23400.0,50.5886,50.5886,50.4514,50.4756,23400.0
2007-02-01 14:00:00,62.54,62.57,62.51,62.54,14500.0,50.4837,50.5079,50.4594,50.4837,14500.0
2007-02-01 14:10:00,62.52,62.58,62.44,62.49,27800.0,50.4675,50.5159,50.4029,50.4433,27800.0
2007-02-01 14:20:00,62.49,62.54,62.41,62.53,33000.0,50.4433,50.4837,50.3787,50.4756,33000.0
2007-02-01 14:30:00,62.53,62.57,62.51,62.52,17500.0,50.4756,50.5079,50.4594,50.4675,17500.0
2007-02-01 14:40:00,62.52,62.53,62.48,62.48,33700.0,50.4675,50.4756,50.4352,50.4352,33700.0
2007-02-01 14:50:00,62.48,62.56,62.47,62.55,27400.0,50.4352,50.4998,50.4271,50.4917,27400.0
2007-02-01 15:00:00,62.56,62.63,62.55,62.61,32300.0,50.4998,50.5563,50.4917,50.5402,32300.0
2007-02-01 15:10:00,62.61,62.66,62.5,62.51,35400.0,50.5402,50.5805,50.4514,50.4594,35400.0
2007-02-01 15:20:00,62.5,62.59,62.44,62.5,72100.0,50.4514,50.524,50.4029,50.4514,72100.0
2007-02-01 15:30:00,62.5,62.51,62.44,62.5,47200.0,50.4514,50.4594,50.4029,50.4514,47200.0
2007-02-01 15:40:00,62.48,62.5,62.45,62.48,65200.0,50.4352,50.4514,50.411,50.4352,65200.0
2007-02-01 15:50:00,62.48,62.51,62.39,62.4,128600.0,50.4352,50.4594,50.3626,50.3706,128600.0
2007-02-02 09:30:00,62.66,62.87,62.17,62.48,73700.0,50.5805,50.75,50.185,50.4352,73700.0
2007-02-02 09:40:00,62.5,62.54,62.35,62.54,42400.0,50.4514,50.4837,50.3303,50.4837,42400.0
2007-02-02 09:50:00,62.58,62.58,62.16,62.33,79900.0,50.5159,50.5159,50.1769,50.3141,79900.0
2007-02-02 10:00:00,62.3,62.59,62.29,62.56,31800.0,50.2899,50.524,50.2818,50.4998,31800.0
2007-02-02 10:10:00,62.55,62.74,62.55,62.72,19900.0,50.4917,50.6451,50.4917,50.629,19900.0
2007-02-02 10:20:00,62.73,62.75,62.72,62.74,44000.0,50.637,50.6532,50.629,50.6451,44000.0
2007-02-02 10:30:00,62.75,62.75,62.68,62.68,30300.0,50.6532,50.6532,50.5967,50.5967,30300.0
2007-02-02 10:40:00,62.68,62.75,62.68,62.72,22100.0,50.5967,50.6532,50.5967,50.629,22100.0
2007-02-02 10:50:00,62.73,62.84,62.69,62.83,33900.0,50.637,50.7258,50.6047,50.7177,33900.0
2007-02-02 11:00:00,62.83,62.83,62.75,62.78,18900.0,50.7177,50.7177,50.6532,50.6774,18900.0
2007-02-02 11:10:00,62.78,62.8,62.74,62.75,18600.0,50.6774,50.6935,50.6451,50.6532,18600.0
2007-02-02 11:20:00,62.77,62.78,62.67,62.69,16300.0,50.6693,50.6774,50.5886,50.6047,16300.0
2007-02-02 11:30:00,62.7,62.73,62.65,62.72,19300.0,50.6128,50.637,50.5724,50.629,19300.0
2007-02-02 11:40:00,62.72,62.82,62.66,62.81,34000.0,50.629,50.7097,50.5805,50.7016,34000.0
2007-02-02 11:50:00,62.79,62.82,62.73,62.73,11400.0,50.6855,50.7097,50.637,50.637,11400.0
2007-02-02 12:00:00,62.75,62.75,62.61,62.7,20900.0,50.6532,50.6532,50.5402,50.6128,20900.0
2007-02-02 12:10:00,62.69,62.77,62.69,62.75,15000.0,50.6047,50.6693,50.6047,50.6532,15000.0
2007-02-02 12:20:00,62.75,62.75,62.62,62.62,15500.0,50.6532,50.6532,50.5482,50.5482,15500.0
2007-02-02 12:30:00,62.64,62.75,62.64,62.71,17100.0,50.5644,50.6532,50.5644,50.6209,17100.0
2007-02-02 12:40:00,62.7,62.75,62.68,62.75,11400.0,50.6128,50.6532,50.5967,50.6532,11400.0
2007-02-02 12:50:00,62.74,62.75,62.7,62.71,23300.0,50.6451,50.6532,50.6128,50.6209,23300.0
2007-02-02 13:00:00,62.75,62.77,62.73,62.76,23700.0,50.6532,50.6693,50.637,50.6612,23700.0
2007-02-02 13:10:00,62.76,62.79,62.73,62.74,14400.0,50.6612,50.6855,50.637,50.6451,14400.0
2007-02-02 13:20:00,62.73,62.73,62.65,62.66,12000.0,50.637,50.637,50.5724,50.5805,12000.0
2007-02-02 13:30:00,62.67,62.68,62.64,62.67,12800.0,50.5886,50.5967,50.5644,50.5886,12800.0
2007-02-02 13:40:00,62.68,62.78,62.67,62.76,48800.0,50.5967,50.6774,50.5886,50.6612,48800.0
2007-02-02 13:50:00,62.76,62.78,62.71,62.78,21100.0,50.6612,50.6774,50.6209,50.6774,21100.0
2007-02-02 14:00:00,62.76,62.82,62.76,62.8,17100.0,50.6612,50.7097,50.6612,50.6935,17100.0
2007-02-02 14:10:00,62.8,62.82,62.73,62.77,26200.0,50.6935,50.7097,50.637,50.6693,26200.0
2007-02-02 14:20:00,62.77,62.77,62.52,62.53,24400.0,50.6693,50.6693,50.4675,50.4756,24400.0
2007-02-02 14:30:00,62.54,62.59,62.53,62.57,16700.0,50.4837,50.524,50.4756,50.5079,16700.0
2007-02-02 14:40:00,62.58,62.62,62.47,62.55,32300.0,50.5159,50.5482,50.4271,50.4917,32300.0
2007-02-02 14:50:00,62.54,62.54,62.45,62.54,22000.0,50.4837,50.4837,50.411,50.4837,22000.0
2007-02-02 15:00:00,62.54,62.6,62.54,62.58,22200.0,50.4837,50.5321,50.4837,50.5159,22200.0
2007-02-02 15:10:00,62.57,62.59,62.5,62.57,24300.0,50.5079,50.524,50.4514,50.5079,24300.0
2007-02-02 15:20:00,62.56,62.58,62.5,62.51,15400.0,50.4998,50.5159,50.4514,50.4594,15400.0
2007-02-02 15:30:00,62.51,62.55,62.5,62.55,21900.0,50.4594,50.4917,50.4514,50.4917,21900.0
2007-02-02 15:40:00,62.55,62.55,62.44,62.46,41100.0,50.4917,50.4917,50.4029,50.4191,41100.0
2007-02-02 15:50:00,62.46,62.49,62.41,62.49,51800.0,50.4191,50.4433,50.3787,50.4433,51800.0
2007-02-05 09:30:00,62.21,62.23,62.05,62.09,37600.0,50.2173,50.2334,50.0881,50.1204,37600.0
2007-02-05 09:40:00,62.09,62.24,62.05,62.17,39700.0,50.1204,50.2415,50.0881,50.185,39700.0
2007-02-05 09:50:00,62.18,62.36,62.1,62.23,46000.0,50.1931,50.3384,50.1285,50.2334,46000.0
2007-02-05 10:00:00,62.23,62.28,62.12,62.14,21600.0,50.2334,50.2738,50.1446,50.1608,21600.0
2007-02-05 10:10:00,62.18,62.27,62.17,62.25,26300.0,50.1931,50.2657,50.185,50.2496,26300.0
2007-02-05 10:20:00,62.24,62.39,62.24,62.29,17600.0,50.2415,50.3626,50.2415,50.2818,17600.0
2007-02-05 10:30:00,62.28,62.49,62.27,62.46,30300.0,50.2738,50.4433,50.2657,50.4191,30300.0
2007-02-05 10:40:00,62.47,62.48,62.37,62.43,17600.0,50.4271,50.4352,50.3464,50.3949,17600.0
2007-02-05 10:50:00,62.44,62.5,62.39,62.5,18300.0,50.4029,50.4514,50.3626,50.4514,18300.0
2007-02-05 11:00:00,62.5,62.51,62.45,62.47,30200.0,50.4514,50.4594,50.411,50.4271,30200.0
2007-02-05 11:10:00,62.47,62.49,62.41,62.45,15100.0,50.4271,50.4433,50.3787,50.411,15100.0
2007-02-05 11:20:00,62.44,62.46,62.39,62.39,13700.0,50.4029,50.4191,50.3626,50.3626,13700.0
2007-02-05 11:30:00,62.4,62.47,62.39,62.41,12400.0,50.3706,50.4271,50.3626,50.3787,12400.0
2007-02-05 11:40:00,62.42,62.46,62.39,62.43,12600.0,50.3868,50.4191,50.3626,50.3949,12600.0
2007-02-05 11:50:00,62.44,62.5,62.43,62.48,11200.0,50.4029,50.4514,50.3949,50.4352,11200.0
2007-02-05 12:00:00,62.49,62.51,62.47,62.48,22400.0,50.4433,50.4594,50.4271,50.4352,22400.0
2007-02-05 12:10:00,62.49,62.5,62.41,62.46,19300.0,50.4433,50.4514,50.3787,50.4191,19300.0
2007-02-05 12:20:00,62.46,62.55,62.45,62.55,8200.0,50.4191,50.4917,50.411,50.4917,8200.0
2007-02-05 12:30:00,62.53,62.57,62.53,62.54,9100.0,50.4756,50.5079,50.4756,50.4837,9100.0
2007-02-05 12:40:00,62.54,62.59,62.54,62.57,8500.0,50.4837,50.524,50.4837,50.5079,8500.0
2007-02-05 12:50:00,62.57,62.61,62.54,62.56,16400.0,50.5079,50.5402,50.4837,50.4998,16400.0
2007-02-05 13:00:00,62.59,62.64,62.59,62.63,11300.0,50.524,50.5644,50.524,50.5563,11300.0
2007-02-05 13:10:00,62.64,62.65,62.55,62.59,18200.0,50.5644,50.5724,50.4917,50.524,18200.0
2007-02-05 13:20:00,62.58,62.63,62.57,62.58,20400.0,50.5159,50.5563,50.5079,50.5159,20400.0
2007-02-05 13:30:00,62.58,62.58,62.49,62.58,15000.0,50.5159,50.5159,50.4433,50.5159,15000.0
2007-02-05 13:40:00,62.57,62.57,62.4,62.47,36600.0,50.5079,50.5079,50.3706,50.4271,36600.0
2007-02-05 13:50:00,62.45,62.48,62.41,62.44,8600.0,50.411,50.4352,50.3787,50.4029,8600.0
2007-02-05 14:00:00,62.44,62.51,62.43,62.49,13600.0,50.4029,50.4594,50.3949,50.4433,13600.0
2007-02-05 14:10:00,62.5,62.52,62.43,62.46,19100.0,50.4514,50.4675,50.3949,50.4191,19100.0
2007-02-05 14:20:00,62.46,62.51,62.44,62.49,16100.0,50.4191,50.4594,50.4029,50.4433,16100.0
2007-02-05 14:30:00,62.5,62.51,62.48,62.5,22800.0,50.4514,50.4594,50.4352,50.4514,22800.0
2007-02-05 14:40:00,62.5,62.51,62.45,62.47,16500.0,50.4514,50.4594,50.411,50.4271,16500.0
2007-02-05 14:50:00,62.46,62.5,62.46,62.48,17400.0,50.4191,50.4514,50.4191,50.4352,17400.0
2007-02-05 15:00:00,62.48,62.5,62.45,62.47,24900.0,50.4352,50.4514,50.411,50.4271,24900.0
2007-02-05 15:10:00,62.48,62.58,62.48,62.58,26800.0,50.4352,50.5159,50.4352,50.5159,26800.0
2007-02-05 15:20:00,62.57,62.61,62.55,62.59,24200.0,50.5079,50.5402,50.4917,50.524,24200.0
2007-02-05 15:30:00,62.57,62.59,62.46,62.46,25500.0,50.5079,50.524,50.4191,50.4191,25500.0
2007-02-05 15:40:00,62.46,62.47,62.19,62.42,58900.0,50.4191,50.4271,50.2011,50.3868,58900.0
2007-02-05 15:50:00,62.42,62.45,62.38,62.41,43500.0,50.3868,50.411,50.3545,50.3787,43500.0
2007-02-06 09:30:00,62.49,62.49,62.38,62.38,24900.0,50.4433,50.4433,50.3545,50.3545,24900.0
2007-02-06 09:40:00,62.41,62.53,62.38,62.44,14500.0,50.3787,50.4756,50.3545,50.4029,14500.0
2007-02-06 09:50:00,62.45,62.51,62.38,62.46,23600.0,50.411,50.4594,50.3545,50.4191,23600.0
2007-02-06 10:00:00,62.46,62.54,62.37,62.44,22800.0,50.4191,50.4837,50.3464,50.4029,22800.0
2007-02-06 10:10:00,62.43,62.45,62.37,62.41,23300.0,50.3949,50.411,50.3464,50.3787,23300.0
2007-02-06 10:20:00,62.4,62.4,62.25,62.27,20100.0,50.3706,50.3706,50.2496,50.2657,20100.0
2007-02-06 10:30:00,62.27,62.34,62.25,62.34,23000.0,50.2657,50.3222,50.2496,50.3222,23000.0
2007-02-06 10:40:00,62.34,62.39,62.31,62.37,18900.0,50.3222,50.3626,50.298,50.3464,18900.0
2007-02-06 10:50:00,62.39,62.4,62.31,62.34,20900.0,50.3626,50.3706,50.298,50.3222,20900.0
2007-02-06 11:00:00,62.35,62.38,62.32,62.33,32600.0,50.3303,50.3545,50.3061,50.3141,32600.0
2007-02-06 11:10:00,62.33,62.34,62.23,62.25,39600.0,50.3141,50.3222,50.2334,50.2496,39600.0
2007-02-06 11:20:00,62.25,62.31,62.24,62.29,17300.0,50.2496,50.298,50.2415,50.2818,17300.0
2007-02-06 11:30:00,62.28,62.32,62.26,62.28,12400.0,50.2738,50.3061,50.2576,50.2738,12400.0
2007-02-06 11:40:00,62.28,62.31,62.26,62.28,17700.0,50.2738,50.298,50.2576,50.2738,17700.0
2007-02-06 11:50:00,62.26,62.3,62.18,62.22,14400.0,50.2576,50.2899,50.1931,50.2253,14400.0
2007-02-06 12:00:00,62.19,62.28,62.19,62.25,12400.0,50.2011,50.2738,50.2011,50.2496,12400.0
2007-02-06 12:10:00,62.25,62.28,62.2,62.2,15000.0,50.2496,50.2738,50.2092,50.2092,15000.0
2007-02-06 12:20:00,62.2,62.22,62.14,62.18,17700.0,50.2092,50.2253,50.1608,50.1931,17700.0
2007-02-06 12:30:00,62.18,62.19,62.03,62.08,59200.0,50.1931,50.2011,50.072,50.1123,59200.0
2007-02-06 12:40:00,62.07,62.1,61.96,62.05,33200.0,50.1043,50.1285,50.0155,50.0881,33200.0
2007-02-06 12:50:00,62.04,62.12,62.02,62.09,10700.0,50.08,50.1446,50.0639,50.1204,10700.0
2007-02-06 13:00:00,62.09,62.16,62.07,62.14,17700.0,50.1204,50.1769,50.1043,50.1608,17700.0
2007-02-06 13:10:00,62.14,62.21,62.1,62.17,26400.0,50.1608,50.2173,50.1285,50.185,26400.0
2007-02-06 13:20:00,62.18,62.21,62.16,62.19,31100.0,50.1931,50.2173,50.1769,50.2011,31100.0
2007-02-06 13:30:00,62.19,62.2,62.14,62.17,20500.0,50.2011,50.2092,50.1608,50.185,20500.0
2007-02-06 13:40:00,62.17,62.17,62.09,62.13,18000.0,50.185,50.185,50.1204,50.1527,18000.0
2007-02-06 13:50:00,62.13,62.18,62.12,62.17,12300.0,50.1527,50.1931,50.1446,50.185,12300.0
2007-02-06 14:00:00,62.16,62.19,62.09,62.13,36900.0,50.1769,50.2011,50.1204,50.1527,36900.0
2007-02-06 14:10:00,62.12,62.17,62.12,62.15,24000.0,50.1446,50.185,50.1446,50.1688,24000.0
2007-02-06 14:20:00,62.16,62.18,62.08,62.1,35900.0,50.1769,50.1931,50.1123,50.1285,35900.0
2007-02-06 14:30:00,62.09,62.12,62.05,62.08,28700.0,50.1204,50.1446,50.0881,50.1123,28700.0
2007-02-06 14:40:00,62.06,62.09,62.01,62.01,35200.0,50.0962,50.1204,50.0558,50.0558,35200.0
2007-02-06 14:50:00,62.01,62.09,62.0,62.08,57400.0,50.0558,50.1204,50.0478,50.1123,57400.0
2007-02-06 15:00:00,62.09,62.12,62.08,62.12,34800.0,50.1204,50.1446,50.1123,50.1446,34800.0
2007-02-06 15:10:00,62.11,62.11,62.02,62.09,47200.0,50.1365,50.1365,50.0639,50.1204,47200.0
2007-02-06 15:20:00,62.08,62.09,61.97,61.98,44300.0,50.1123,50.1204,50.0235,50.0316,44300.0
2007-02-06 15:30:00,61.98,62.03,61.98,62.02,41200.0,50.0316,50.072,50.0316,50.0639,41200.0
2007-02-06 15:40:00,62.02,62.03,61.97,62.0,82500.0,50.0639,50.072,50.0235,50.0478,82500.0
2007-02-06 15:50:00,61.99,62.0,61.95,61.97,110000.0,50.0397,50.0478,50.0074,50.0235,110000.0
2007-02-07 09:30:00,62.15,62.15,61.81,61.81,54100.0,50.1688,50.1688,49.8944,49.8944,54100.0
2007-02-07 09:40:00,61.8,61.93,61.72,61.81,51300.0,49.8863,49.9912,49.8217,49.8944,51300.0
2007-02-07 09:50:00,61.8,61.97,61.76,61.82,128900.0,49.8863,50.0235,49.854,49.9025,128900.0
2007-02-07 10:00:00,61.81,61.83,61.78,61.8,29600.0,49.8944,49.9105,49.8702,49.8863,29600.0
2007-02-07 10:10:00,61.79,61.96,61.78,61.8,54100.0,49.8782,50.0155,49.8702,49.8863,54100.0
2007-02-07 10:20:00,61.8,61.85,61.7,61.79,87600.0,49.8863,49.9267,49.8056,49.8782,87600.0
2007-02-07 10:30:00,61.79,61.87,61.73,61.81,63400.0,49.8782,49.9428,49.8298,49.8944,63400.0
2007-02-07 10:40:00,61.82,61.85,61.81,61.83,47500.0,49.9025,49.9267,49.8944,49.9105,47500.0
2007-02-07 10:50:00,61.84,61.85,61.78,61.83,52500.0,49.9186,49.9267,49.8702,49.9105,52500.0
2007-02-07 11:00:00,61.85,61.99,61.81,61.97,45100.0,49.9267,50.0397,49.8944,50.0235,45100.0
2007-02-07 11:10:00,61.99,62.04,61.96,62.0,38700.0,50.0397,50.08,50.0155,50.0478,38700.0
2007-02-07 11:20:00,62.0,62.01,61.98,62.0,38000.0,50.0478,50.0558,50.0316,50.0478,38000.0
2007-02-07 11:30:00,61.99,62.0,61.96,62.0,106700.0,50.0397,50.0478,50.0155,50.0478,106700.0
2007-02-07 11:40:00,62.0,62.05,62.0,62.03,34700.0,50.0478,50.0881,50.0478,50.072,34700.0
2007-02-07 11:50:00,62.05,62.12,62.04,62.12,45500.0,50.0881,50.1446,50.08,50.1446,45500.0
2007-02-07 12:00:00,62.1,62.15,62.1,62.14,26300.0,50.1285,50.1688,50.1285,50.1608,26300.0
2007-02-07 12:10:00,62.15,62.15,62.02,62.06,45500.0,50.1688,50.1688,50.0639,50.0962,45500.0
2007-02-07 12:20:00,62.06,62.1,62.04,62.09,25700.0,50.0962,50.1285,50.08,50.1204,25700.0
2007-02-07 12:30:00,62.09,62.15,62.02,62.05,44400.0,50.1204,50.1688,50.0639,50.0881,44400.0
2007-02-07 12:40:00,62.06,62.14,62.06,62.1,33000.0,50.0962,50.1608,50.0962,50.1285,33000.0
2007-02-07 12:50:00,62.1,62.17,62.05,62.16,37000.0,50.1285,50.185,50.0881,50.1769,37000.0
2007-02-07 13:00:00,62.17,62.17,62.07,62.13,72500.0,50.185,50.185,50.1043,50.1527,72500.0
2007-02-07 13:10:00,62.12,62.15,62.1,62.13,29900.0,50.1446,50.1688,50.1285,50.1527,29900.0
2007-02-07 13:20:00,62.15,62.19,62.1,62.19,35700.0,50.1688,50.2011,50.1285,50.2011,35700.0
2007-02-07 13:30:00,62.19,62.27,62.17,62.25,26000.0,50.2011,50.2657,50.185,50.2496,26000.0
2007-02-07 13:40:00,62.24,62.42,62.24,62.35,72100.0,50.2415,50.3868,50.2415,50.3303,72100.0
2007-02-07 13:50:00,62.35,62.41,62.34,62.38,24100.0,50.3303,50.3787,50.3222,50.3545,24100.0
2007-02-07 14:00:00,62.38,62.38,62.3,62.31,11800.0,50.3545,50.3545,50.2899,50.298,11800.0
2007-02-07 14:10:00,62.3,62.33,62.2,62.23,32300.0,50.2899,50.3141,50.2092,50.2334,32300.0
2007-02-07 14:20:00,62.25,62.29,62.21,62.26,16700.0,50.2496,50.2818,50.2173,50.2576,16700.0
2007-02-07 14:30:00,62.27,62.28,62.17,62.24,26100.0,50.2657,50.2738,50.185,50.2415,26100.0
2007-02-07 14:40:00,62.25,62.25,62.16,62.18,64900.0,50.2496,50.2496,50.1769,50.1931,64900.0
2007-02-07 14:50:00,62.18,62.26,62.16,62.23,35900.0,50.1931,50.2576,50.1769,50.2334,35900.0
2007-02-07 15:00:00,62.24,62.27,62.22,62.25,20800.0,50.2415,50.2657,50.2253,50.2496,20800.0
2007-02-07 15:10:00,62.25,62.31,62.24,62.28,21600.0,50.2496,50.298,50.2415,50.2738,21600.0
2007-02-07 15:20:00,62.28,62.32,62.26,62.28,20100.0,50.2738,50.3061,50.2576,50.2738,20100.0
2007-02-07 15:30:00,62.27,62.29,62.24,62.28,27100.0,50.2657,50.2818,50.2415,50.2738,27100.0
2007-02-07 15:40:00,62.28,62.34,62.24,62.32,28100.0,50.2738,50.3222,50.2415,50.3061,28100.0
2007-02-07 15:50:00,62.33,62.42,62.32,62.4,60200.0,50.3141,50.3868,50.3061,50.3706,60200.0
2007-02-08 09:30:00,62.4,62.5,62.05,62.18,75800.0,50.3706,50.4514,50.0881,50.1931,75800.0
2007-02-08 09:40:00,62.19,62.25,61.86,61.88,53300.0,50.2011,50.2496,49.9347,49.9509,53300.0
2007-02-08 09:50:00,61.88,61.95,61.72,61.78,58200.0,49.9509,50.0074,49.8217,49.8702,58200.0
2007-02-08 10:00:00,61.77,62.14,61.77,62.14,47000.0,49.8621,50.1608,49.8621,50.1608,47000.0
2007-02-08 10:10:00,62.12,62.27,62.12,62.26,25500.0,50.1446,50.2657,50.1446,50.2576,25500.0
2007-02-08 10:20:00,62.25,62.49,62.25,62.45,33100.0,50.2496,50.4433,50.2496,50.411,33100.0
2007-02-08 10:30:00,62.46,62.48,62.4,62.44,22000.0,50.4191,50.4352,50.3706,50.4029,22000.0
2007-02-08 10:40:00,62.44,62.46,62.37,62.44,11100.0,50.4029,50.4191,50.3464,50.4029,11100.0
2007-02-08 10:50:00,62.44,62.45,62.38,62.44,24200.0,50.4029,50.411,50.3545,50.4029,24200.0
2007-02-08 11:00:00,62.44,62.44,62.34,62.39,29100.0,50.4029,50.4029,50.3222,50.3626,29100.0
2007-02-08 11:10:00,62.39,62.41,62.25,62.3,38900.0,50.3626,50.3787,50.2496,50.2899,38900.0
2007-02-08 11:20:00,62.3,62.47,62.3,62.45,21800.0,50.2899,50.4271,50.2899,50.411,21800.0
2007-02-08 11:30:00,62.45,62.5,62.39,62.47,24200.0,50.411,50.4514,50.3626,50.4271,24200.0
2007-02-08 11:40:00,62.48,62.5,62.29,62.36,46200.0,50.4352,50.4514,50.2818,50.3384,46200.0
2007-02-08 11:50:00,62.34,62.43,62.34,62.43,13900.0,50.3222,50.3949,50.3222,50.3949,13900.0
2007-02-08 12:00:00,62.44,62.5,62.4,62.49,14800.0,50.4029,50.4514,50.3706,50.4433,14800.0
2007-02-08 12:10:00,62.48,62.52,62.47,62.5,23700.0,50.4352,50.4675,50.4271,50.4514,23700.0
2007-02-08 12:20:00,62.5,62.83,62.49,62.74,107500.0,50.4514,50.7177,50.4433,50.6451,107500.0
2007-02-08 12:30:00,62.74,62.88,62.72,62.83,76400.0,50.6451,50.7581,50.629,50.7177,76400.0
2007-02-08 12:40:00,62.82,62.83,62.68,62.79,14600.0,50.7097,50.7177,50.5967,50.6855,14600.0
2007-02-08 12:50:00,62.79,62.8,62.67,62.67,11900.0,50.6855,50.6935,50.5886,50.5886,11900.0
2007-02-08 13:00:00,62.68,62.85,62.67,62.8,24900.0,50.5967,50.7339,50.5886,50.6935,24900.0
2007-02-08 13:10:00,62.79,62.93,62.79,62.9,39400.0,50.6855,50.7985,50.6855,50.7743,39400.0
2007-02-08 13:20:00,62.9,62.96,62.89,62.89,13100.0,50.7743,50.8227,50.7662,50.7662,13100.0
2007-02-08 13:30:00,62.89,62.97,62.86,62.89,56200.0,50.7662,50.8308,50.742,50.7662,56200.0
2007-02-08 13:40:00,62.89,62.97,62.81,62.81,15900.0,50.7662,50.8308,50.7016,50.7016,15900.0
2007-02-08 13:50:00,62.81,62.83,62.74,62.75,23400.0,50.7016,50.7177,50.6451,50.6532,23400.0
2007-02-08 14:00:00,62.73,62.75,62.64,62.66,24500.0,50.637,50.6532,50.5644,50.5805,24500.0
2007-02-08 14:10:00,62.66,62.71,62.59,62.6,21800.0,50.5805,50.6209,50.524,50.5321,21800.0
2007-02-08 14:20:00,62.61,62.63,62.55,62.62,24000.0,50.5402,50.5563,50.4917,50.5482,24000.0
2007-02-08 14:30:00,62.64,62.71,62.58,62.65,25900.0,50.5644,50.6209,50.5159,50.5724,25900.0
2007-02-08 14:40:00,62.65,62.7,62.62,62.69,17800.0,50.5724,50.6128,50.5482,50.6047,17800.0
2007-02-08 14:50:00,62.7,62.84,62.63,62.75,30000.0,50.6128,50.7258,50.5563,50.6532,30000.0
2007-02-08 15:00:00,62.77,62.77,62.63,62.71,58700.0,50.6693,50.6693,50.5563,50.6209,58700.0
2007-02-08 15:10:00,62.71,62.73,62.61,62.62,21500.0,50.6209,50.637,50.5402,50.5482,21500.0
2007-02-08 15:20:00,62.62,62.62,62.51,62.51,47900.0,50.5482,50.5482,50.4594,50.4594,47900.0
2007-02-08 15:30:00,62.52,62.54,62.45,62.51,45900.0,50.4675,50.4837,50.411,50.4594,45900.0
2007-02-08 15:40:00,62.49,62.5,62.39,62.41,36900.0,50.4433,50.4514,50.3626,50.3787,36900.0
2007-02-08 15:50:00,62.43,62.53,62.41,62.53,36400.0,50.3949,50.4756,50.3787,50.4756,36400.0
2007-02-09 09:30:00,62.34,62.81,62.24,62.72,30600.0,50.3222,50.7016,50.2415,50.629,30600.0
2007-02-09 09:40:00,62.75,62.8,62.67,62.75,27000.0,50.6532,50.6935,50.5886,50.6532,27000.0
2007-02-09 09:50:00,62.75,62.76,62.61,62.68,36300.0,50.6532,50.6612,50.5402,50.5967,36300.0
2007-02-09 10:00:00,62.68,62.76,62.66,62.74,27100.0,50.5967,50.6612,50.5805,50.6451,27100.0
2007-02-09 10:10:00,62.76,62.76,62.41,62.49,51100.0,50.6612,50.6612,50.3787,50.4433,51100.0
2007-02-09 10:20:00,62.48,62.51,62.35,62.37,30200.0,50.4352,50.4594,50.3303,50.3464,30200.0
2007-02-09 10:30:00,62.37,62.44,62.34,62.42,14200.0,50.3464,50.4029,50.3222,50.3868,14200.0
2007-02-09 10:40:00,62.4,62.45,62.35,62.39,8800.0,50.3706,50.411,50.3303,50.3626,8800.0
2007-02-09 10:50:00,62.39,62.41,62.28,62.31,16900.0,50.3626,50.3787,50.2738,50.298,16900.0
2007-02-09 11:00:00,62.31,62.31,62.25,62.26,11000.0,50.298,50.298,50.2496,50.2576,11000.0
2007-02-09 11:10:00,62.28,62.29,62.25,62.27,13500.0,50.2738,50.2818,50.2496,50.2657,13500.0
2007-02-09 11:20:00,62.29,62.3,62.25,62.26,18800.0,50.2818,50.2899,50.2496,50.2576,18800.0
2007-02-09 11:30:00,62.27,62.28,62.23,62.24,11400.0,50.2657,50.2738,50.2334,50.2415,11400.0
2007-02-09 11:40:00,62.24,62.27,62.18,62.26,30100.0,50.2415,50.2657,50.1931,50.2576,30100.0
2007-02-09 11:50:00,62.26,62.29,62.25,62.28,6600.0,50.2576,50.2818,50.2496,50.2738,6600.0
2007-02-09 12:00:00,62.25,62.38,62.23,62.37,38800.0,50.2496,50.3545,50.2334,50.3464,38800.0
2007-02-09 12:10:00,62.37,62.41,62.28,62.3,34900.0,50.3464,50.3787,50.2738,50.2899,34900.0
2007-02-09 12:20:00,62.29,62.35,62.28,62.3,22800.0,50.2818,50.3303,50.2738,50.2899,22800.0
2007-02-09 12:30:00,62.31,62.33,62.26,62.31,28400.0,50.298,50.3141,50.2576,50.298,28400.0
2007-02-09 12:40:00,62.3,62.32,62.28,62.3,16600.0,50.2899,50.3061,50.2738,50.2899,16600.0
2007-02-09 12:50:00,62.29,62.33,62.27,62.29,29000.0,50.2818,50.3141,50.2657,50.2818,29000.0
2007-02-09 13:00:00,62.29,62.33,62.2,62.33,28100.0,50.2818,50.3141,50.2092,50.3141,28100.0
2007-02-09 13:10:00,62.33,62.35,62.27,62.34,15800.0,50.3141,50.3303,50.2657,50.3222,15800.0
2007-02-09 13:20:00,62.36,62.4,62.34,62.35,10700.0,50.3384,50.3706,50.3222,50.3303,10700.0
2007-02-09 13:30:00,62.35,62.41,62.12,62.12,25700.0,50.3303,50.3787,50.1446,50.1446,25700.0
2007-02-09 13:40:00,62.14,62.18,62.0,62.04,19900.0,50.1608,50.1931,50.0478,50.08,19900.0
2007-02-09 13:50:00,62.04,62.05,61.97,61.98,68500.0,50.08,50.0881,50.0235,50.0316,68500.0
2007-02-09 14:00:00,61.98,62.02,61.91,61.92,20900.0,50.0316,50.0639,49.9751,49.9832,20900.0
2007-02-09 14:10:00,61.92,61.96,61.86,61.93,18800.0,49.9832,50.0155,49.9347,49.9912,18800.0
2007-02-09 14:20:00,61.95,62.01,61.95,61.99,19800.0,50.0074,50.0558,50.0074,50.0397,19800.0
2007-02-09 14:30:00,61.99,62.01,61.88,61.94,27800.0,50.0397,50.0558,49.9509,49.9993,27800.0
2007-02-09 14:40:00,61.93,61.96,61.78,61.8,25800.0,49.9912,50.0155,49.8702,49.8863,25800.0
2007-02-09 14:50:00,61.8,61.82,61.74,61.8,29700.0,49.8863,49.9025,49.8379,49.8863,29700.0
2007-02-09 15:00:00,61.79,61.9,61.77,61.9,21000.0,49.8782,49.967,49.8621,49.967,21000.0
2007-02-09 15:10:00,61.91,61.99,61.9,61.97,35100.0,49.9751,50.0397,49.967,50.0235,35100.0
2007-02-09 15:20:00,61.97,62.14,61.97,62.13,41800.0,50.0235,50.1608,50.0235,50.1527,41800.0
2007-02-09 15:30:00,62.12,62.16,62.1,62.16,18000.0,50.1446,50.1769,50.1285,50.1769,18000.0
2007-02-09 15:40:00,62.16,62.18,62.11,62.15,34700.0,50.1769,50.1931,50.1365,50.1688,34700.0
2007-02-09 15:50:00,62.17,62.18,62.1,62.18,36100.0,50.185,50.1931,50.1285,50.1931,36100.0
2007-02-12 09:30:00,62.21,62.5,62.0,62.17,48300.0,50.2173,50.4514,50.0478,50.185,48300.0
2007-02-12 09:40:00,62.23,62.25,61.89,62.01,50400.0,50.2334,50.2496,49.959,50.0558,50400.0
2007-02-12 09:50:00,62.01,62.24,61.92,61.97,22200.0,50.0558,50.2415,49.9832,50.0235,22200.0
2007-02-12 10:00:00,61.93,62.18,61.93,62.18,25100.0,49.9912,50.1931,49.9912,50.1931,25100.0
2007-02-12 10:10:00,62.18,62.24,62.13,62.2,8000.0,50.1931,50.2415,50.1527,50.2092,8000.0
2007-02-12 10:20:00,62.19,62.25,62.17,62.24,4500.0,50.2011,50.2496,50.185,50.2415,4500.0
2007-02-12 10:30:00,62.24,62.25,62.15,62.19,7100.0,50.2415,50.2496,50.1688,50.2011,7100.0
2007-02-12 10:40:00,62.2,62.27,62.17,62.24,11500.0,50.2092,50.2657,50.185,50.2415,11500.0
2007-02-12 10:50:00,62.21,62.27,62.1,62.13,7500.0,50.2173,50.2657,50.1285,50.1527,7500.0
2007-02-12 11:00:00,62.14,62.25,62.14,62.2,6800.0,50.1608,50.2496,50.1608,50.2092,6800.0
2007-02-12 11:10:00,62.21,62.21,62.08,62.08,12800.0,50.2173,50.2173,50.1123,50.1123,12800.0
2007-02-12 11:20:00,62.09,62.2,62.07,62.13,23400.0,50.1204,50.2092,50.1043,50.1527,23400.0
2007-02-12 11:30:00,62.14,62.16,62.12,62.16,11200.0,50.1608,50.1769,50.1446,50.1769,11200.0
2007-02-12 11:40:00,62.14,62.24,62.08,62.23,21700.0,50.1608,50.2415,50.1123,50.2334,21700.0
2007-02-12 11:50:00,62.18,62.2,62.16,62.18,3200.0,50.1931,50.2092,50.1769,50.1931,3200.0
2007-02-12 12:00:00,62.15,62.2,62.15,62.19,6600.0,50.1688,50.2092,50.1688,50.2011,6600.0
2007-02-12 12:10:00,62.18,62.18,62.12,62.13,9900.0,50.1931,50.1931,50.1446,50.1527,9900.0
2007-02-12 12:20:00,62.12,62.12,62.0,62.04,12800.0,50.1446,50.1446,50.0478,50.08,12800.0
2007-02-12 12:30:00,62.04,62.12,62.04,62.04,9400.0,50.08,50.1446,50.08,50.08,9400.0
2007-02-12 12:40:00,62.06,62.12,62.03,62.09,15100.0,50.0962,50.1446,50.072,50.1204,15100.0
2007-02-12 12:50:00,62.09,62.17,62.07,62.17,13200.0,50.1204,50.185,50.1043,50.185,13200.0
2007-02-12 13:00:00,62.17,62.17,62.06,62.14,37300.0,50.185,50.185,50.0962,50.1608,37300.0
2007-02-12 13:10:00,62.12,62.17,62.1,62.13,23900.0,50.1446,50.185,50.1285,50.1527,23900.0
2007-02-12 13:20:00,62.14,62.22,62.13,62.2,6800.0,50.1608,50.2253,50.1527,50.2092,6800.0
2007-02-12 13:30:00,62.19,62.26,62.17,62.2,34700.0,50.2011,50.2576,50.185,50.2092,34700.0
2007-02-12 13:40:00,62.18,62.21,62.12,62.14,15800.0,50.1931,50.2173,50.1446,50.1608,15800.0
2007-02-12 13:50:00,62.14,62.15,62.07,62.11,24400.0,50.1608,50.1688,50.1043,50.1365,24400.0
2007-02-12 14:00:00,62.09,62.13,62.08,62.1,8200.0,50.1204,50.1527,50.1123,50.1285,8200.0
2007-02-12 14:10:00,62.1,62.12,62.07,62.07,14200.0,50.1285,50.1446,50.1043,50.1043,14200.0
2007-02-12 14:20:00,62.07,62.12,62.02,62.07,66600.0,50.1043,50.1446,50.0639,50.1043,66600.0
2007-02-12 14:30:00,62.05,62.05,62.0,62.03,17100.0,50.0881,50.0881,50.0478,50.072,17100.0
2007-02-12 14:40:00,62.02,62.09,62.01,62.02,17900.0,50.0639,50.1204,50.0558,50.0639,17900.0
2007-02-12 14:50:00,62.01,62.07,62.01,62.04,10900.0,50.0558,50.1043,50.0558,50.08,10900.0
2007-02-12 15:00:00,62.03,62.04,61.92,61.98,48200.0,50.072,50.08,49.9832,50.0316,48200.0
2007-02-12 15:10:00,61.98,62.07,61.94,62.05,10000.0,50.0316,50.1043,49.9993,50.0881,10000.0
2007-02-12 15:20:00,62.05,62.06,61.99,62.02,17300.0,50.0881,50.0962,50.0397,50.0639,17300.0
2007-02-12 15:30:00,62.0,62.03,61.94,62.01,17300.0,50.0478,50.072,49.9993,50.0558,17300.0
2007-02-12 15:40:00,62.0,62.0,61.9,61.94,27700.0,50.0478,50.0478,49.967,49.9993,27700.0
2007-02-12 15:50:00,61.95,62.01,61.9,62.01,34500.0,50.0074,50.0558,49.967,50.0558,34500.0
2007-02-13 09:30:00,61.99,62.11,61.9,61.92,37400.0,50.0397,50.1365,49.967,49.9832,37400.0
2007-02-13 09:40:00,61.92,62.03,61.91,62.01,43800.0,49.9832,50.072,49.9751,50.0558,43800.0
2007-02-13 09:50:00,62.0,62.03,61.95,61.99,17500.0,50.0478,50.072,50.0074,50.0397,17500.0
2007-02-13 10:00:00,62.01,62.04,61.96,62.0,12800.0,50.0558,50.08,50.0155,50.0478,12800.0
2007-02-13 10:10:00,62.0,62.11,61.98,62.1,9500.0,50.0478,50.1365,50.0316,50.1285,9500.0
2007-02-13 10:20:00,62.11,62.29,62.1,62.29,14800.0,50.1365,50.2818,50.1285,50.2818,14800.0
2007-02-13 10:30:00,62.26,62.38,62.19,62.19,42200.0,50.2576,50.3545,50.2011,50.2011,42200.0
2007-02-13 10:40:00,62.19,62.27,62.19,62.25,18100.0,50.2011,50.2657,50.2011,50.2496,18100.0
2007-02-13 10:50:00,62.24,62.28,62.16,62.19,29300.0,50.2415,50.2738,50.1769,50.2011,29300.0
2007-02-13 11:00:00,62.16,62.19,62.15,62.16,13500.0,50.1769,50.2011,50.1688,50.1769,13500.0
2007-02-13 11:10:00,62.15,62.16,62.07,62.08,25300.0,50.1688,50.1769,50.1043,50.1123,25300.0
2007-02-13 11:20:00,62.07,62.16,62.05,62.16,14000.0,50.1043,50.1769,50.0881,50.1769,14000.0
2007-02-13 11:30:00,62.16,62.36,62.16,62.35,43500.0,50.1769,50.3384,50.1769,50.3303,43500.0
2007-02-13 11:40:00,62.35,62.42,62.31,62.39,17800.0,50.3303,50.3868,50.298,50.3626,17800.0
2007-02-13 11:50:00,62.39,62.39,62.31,62.33,15400.0,50.3626,50.3626,50.298,50.3141,15400.0
2007-02-13 12:00:00,62.33,62.33,62.27,62.29,14200.0,50.3141,50.3141,50.2657,50.2818,14200.0
2007-02-13 12:10:00,62.31,62.36,62.24,62.29,20200.0,50.298,50.3384,50.2415,50.2818,20200.0
2007-02-13 12:20:00,62.28,62.31,62.12,62.12,77900.0,50.2738,50.298,50.1446,50.1446,77900.0
2007-02-13 12:30:00,62.12,62.24,62.12,62.24,9500.0,50.1446,50.2415,50.1446,50.2415,9500.0
2007-02-13 12:40:00,62.25,62.25,62.22,62.24,11600.0,50.2496,50.2496,50.2253,50.2415,11600.0
2007-02-13 12:50:00,62.25,62.25,62.24,62.25,12100.0,50.2496,50.2496,50.2415,50.2496,12100.0
2007-02-13 13:00:00,62.25,62.4,62.24,62.4,32400.0,50.2496,50.3706,50.2415,50.3706,32400.0
2007-02-13 13:10:00,62.38,62.41,62.36,62.37,16300.0,50.3545,50.3787,50.3384,50.3464,16300.0
2007-02-13 13:20:00,62.38,62.47,62.38,62.45,19200.0,50.3545,50.4271,50.3545,50.411,19200.0
2007-02-13 13:30:00,62.45,62.49,62.37,62.41,19200.0,50.411,50.4433,50.3464,50.3787,19200.0
2007-02-13 13:40:00,62.41,62.47,62.41,62.46,12600.0,50.3787,50.4271,50.3787,50.4191,12600.0
2007-02-13 13:50:00,62.47,62.49,62.46,62.48,17100.0,50.4271,50.4433,50.4191,50.4352,17100.0
2007-02-13 14:00:00,62.48,62.5,62.48,62.49,23800.0,50.4352,50.4514,50.4352,50.4433,23800.0
2007-02-13 14:10:00,62.5,62.5,62.49,62.49,14400.0,50.4514,50.4514,50.4433,50.4433,14400.0
2007-02-13 14:20:00,62.49,62.5,62.47,62.48,23400.0,50.4433,50.4514,50.4271,50.4352,23400.0
2007-02-13 14:30:00,62.49,62.51,62.48,62.49,27300.0,50.4433,50.4594,50.4352,50.4433,27300.0
2007-02-13 14:40:00,62.49,62.56,62.49,62.56,28400.0,50.4433,50.4998,50.4433,50.4998,28400.0
2007-02-13 14:50:00,62.55,62.66,62.55,62.65,36600.0,50.4917,50.5805,50.4917,50.5724,36600.0
2007-02-13 15:00:00,62.65,62.66,62.56,62.58,37400.0,50.5724,50.5805,50.4998,50.5159,37400.0
2007-02-13 15:10:00,62.59,62.65,62.57,62.65,27300.0,50.524,50.5724,50.5079,50.5724,27300.0
2007-02-13 15:20:00,62.65,62.7,62.63,62.66,36000.0,50.5724,50.6128,50.5563,50.5805,36000.0
2007-02-13 15:30:00,62.66,62.75,62.63,62.7,60200.0,50.5805,50.6532,50.5563,50.6128,60200.0
2007-02-13 15:40:00,62.72,62.75,62.63,62.63,44400.0,50.629,50.6532,50.5563,50.5563,44400.0
2007-02-13 15:50:00,62.64,62.7,62.55,62.65,67700.0,50.5644,50.6128,50.4917,50.5724,67700.0
2007-02-14 09:30:00,62.51,62.7,62.01,62.59,58500.0,50.4594,50.6128,50.0558,50.524,58500.0
2007-02-14 09:40:00,62.57,62.59,62.45,62.5,19100.0,50.5079,50.524,50.411,50.4514,19100.0
2007-02-14 09:50:00,62.5,62.55,62.45,62.5,113200.0,50.4514,50.4917,50.411,50.4514,113200.0
2007-02-14 10:00:00,62.49,62.7,62.45,62.49,40600.0,50.4433,50.6128,50.411,50.4433,40600.0
2007-02-14 10:10:00,62.49,62.55,62.41,62.43,16500.0,50.4433,50.4917,50.3787,50.3949,16500.0
2007-02-14 10:20:00,62.43,62.45,62.34,62.39,23000.0,50.3949,50.411,50.3222,50.3626,23000.0
2007-02-14 10:30:00,62.36,62.37,62.31,62.31,16700.0,50.3384,50.3464,50.298,50.298,16700.0
2007-02-14 10:40:00,62.32,62.39,62.32,62.38,13500.0,50.3061,50.3626,50.3061,50.3545,13500.0
2007-02-14 10:50:00,62.37,62.39,62.32,62.38,22700.0,50.3464,50.3626,50.3061,50.3545,22700.0
2007-02-14 11:00:00,62.37,62.43,62.37,62.41,29400.0,50.3464,50.3949,50.3464,50.3787,29400.0
2007-02-14 11:10:00,62.41,62.43,62.38,62.38,29300.0,50.3787,50.3949,50.3545,50.3545,29300.0
2007-02-14 11:20:00,62.39,62.4,62.3,62.37,31400.0,50.3626,50.3706,50.2899,50.3464,31400.0
2007-02-14 11:30:00,62.37,62.41,62.33,62.4,17300.0,50.3464,50.3787,50.3141,50.3706,17300.0
2007-02-14 11:40:00,62.4,62.51,62.4,62.49,34600.0,50.3706,50.4594,50.3706,50.4433,34600.0
2007-02-14 11:50:00,62.49,62.52,62.39,62.41,44700.0,50.4433,50.4675,50.3626,50.3787,44700.0
2007-02-14 12:00:00,62.44,62.44,62.39,62.39,7000.0,50.4029,50.4029,50.3626,50.3626,7000.0
2007-02-14 12:10:00,62.4,62.4,62.33,62.37,9300.0,50.3706,50.3706,50.3141,50.3464,9300.0
2007-02-14 12:20:00,62.38,62.4,62.37,62.37,5200.0,50.3545,50.3706,50.3464,50.3464,5200.0
2007-02-14 12:30:00,62.4,62.41,62.34,62.34,18800.0,50.3706,50.3787,50.3222,50.3222,18800.0
2007-02-14 12:40:00,62.34,62.42,62.23,62.25,51300.0,50.3222,50.3868,50.2334,50.2496,51300.0
2007-02-14 12:50:00,62.25,62.25,62.18,62.18,36400.0,50.2496,50.2496,50.1931,50.1931,36400.0
2007-02-14 13:00:00,62.18,62.19,62.0,62.06,79000.0,50.1931,50.2011,50.0478,50.0962,79000.0
2007-02-14 13:10:00,62.07,62.12,61.95,62.02,40300.0,50.1043,50.1446,50.0074,50.0639,40300.0
2007-02-14 13:20:00,62.03,62.05,61.95,62.01,25400.0,50.072,50.0881,50.0074,50.0558,25400.0
2007-02-14 13:30:00,62.05,62.11,62.04,62.11,18400.0,50.0881,50.1365,50.08,50.1365,18400.0
2007-02-14 13:40:00,62.09,62.14,62.08,62.12,36800.0,50.1204,50.1608,50.1123,50.1446,36800.0
2007-02-14 13:50:00,62.1,62.14,62.02,62.1,33700.0,50.1285,50.1608,50.0639,50.1285,33700.0
2007-02-14 14:00:00,62.08,62.11,62.0,62.09,15500.0,50.1123,50.1365,50.0478,50.1204,15500.0
2007-02-14 14:10:00,62.08,62.12,62.06,62.09,16800.0,50.1123,50.1446,50.0962,50.1204,16800.0
2007-02-14 14:20:00,62.09,62.09,62.0,62.03,41900.0,50.1204,50.1204,50.0478,50.072,41900.0
2007-02-14 14:30:00,62.02,62.04,61.97,62.0,40500.0,50.0639,50.08,50.0235,50.0478,40500.0
2007-02-14 14:40:00,62.0,62.02,61.97,62.02,30200.0,50.0478,50.0639,50.0235,50.0639,30200.0
2007-02-14 14:50:00,62.01,62.01,61.58,61.63,127100.0,50.0558,50.0558,49.7087,49.7491,127100.0
2007-02-14 15:00:00,61.63,61.84,61.63,61.8,45200.0,49.7491,49.9186,49.7491,49.8863,45200.0
2007-02-14 15:10:00,61.81,61.85,61.68,61.69,58700.0,49.8944,49.9267,49.7894,49.7975,58700.0
2007-02-14 15:20:00,61.68,61.69,61.32,61.5,127500.0,49.7894,49.7975,49.4988,49.6441,127500.0
2007-02-14 15:30:00,61.49,61.77,61.46,61.74,146600.0,49.6361,49.8621,49.6119,49.8379,146600.0
2007-02-14 15:40:00,61.74,61.9,61.73,61.83,78800.0,49.8379,49.967,49.8298,49.9105,78800.0
2007-02-14 15:50:00,61.82,61.86,61.71,61.82,110800.0,49.9025,49.9347,49.8137,49.9025,110800.0
2007-02-15 09:30:00,61.8,62.0,61.79,61.9,30700.0,49.8863,50.0478,49.8782,49.967,30700.0
2007-02-15 09:40:00,61.93,62.14,61.9,62.13,21200.0,49.9912,50.1608,49.967,50.1527,21200.0
2007-02-15 09:50:00,62.14,62.22,62.09,62.14,20300.0,50.1608,50.2253,50.1204,50.1608,20300.0
2007-02-15 10:00:00,62.11,62.15,61.99,62.06,30400.0,50.1365,50.1688,50.0397,50.0962,30400.0
2007-02-15 10:10:00,62.05,62.21,62.02,62.16,28000.0,50.0881,50.2173,50.0639,50.1769,28000.0
2007-02-15 10:20:00,62.16,62.2,61.96,61.97,23100.0,50.1769,50.2092,50.0155,50.0235,23100.0
2007-02-15 10:30:00,61.97,62.09,61.97,62.01,18800.0,50.0235,50.1204,50.0235,50.0558,18800.0
2007-02-15 10:40:00,62.01,62.1,61.99,62.04,27500.0,50.0558,50.1285,50.0397,50.08,27500.0
2007-02-15 10:50:00,62.06,62.1,61.93,61.93,32300.0,50.0962,50.1285,49.9912,49.9912,32300.0
2007-02-15 11:00:00,61.93,61.97,61.84,61.95,69100.0,49.9912,50.0235,49.9186,50.0074,69100.0
2007-02-15 11:10:00,61.95,62.02,61.93,61.97,21600.0,50.0074,50.0639,49.9912,50.0235,21600.0
2007-02-15 11:20:00,61.98,62.0,61.82,61.92,13900.0,50.0316,50.0478,49.9025,49.9832,13900.0
2007-02-15 11:30:00,61.91,61.98,61.82,61.95,33800.0,49.9751,50.0316,49.9025,50.0074,33800.0
2007-02-15 11:40:00,61.95,61.97,61.84,61.86,42500.0,50.0074,50.0235,49.9186,49.9347,42500.0
2007-02-15 11:50:00,61.87,61.96,61.84,61.92,18800.0,49.9428,50.0155,49.9186,49.9832,18800.0
2007-02-15 12:00:00,61.92,62.02,61.84,61.89,38900.0,49.9832,50.0639,49.9186,49.959,38900.0
2007-02-15 12:10:00,61.91,62.01,61.87,61.96,25800.0,49.9751,50.0558,49.9428,50.0155,25800.0
2007-02-15 12:20:00,61.95,62.08,61.91,62.06,23300.0,50.0074,50.1123,49.9751,50.0962,23300.0
2007-02-15 12:30:00,62.07,62.17,62.05,62.16,17700.0,50.1043,50.185,50.0881,50.1769,17700.0
2007-02-15 12:40:00,62.15,62.2,62.05,62.16,27200.0,50.1688,50.2092,50.0881,50.1769,27200.0
2007-02-15 12:50:00,62.15,62.25,62.15,62.2,23000.0,50.1688,50.2496,50.1688,50.2092,23000.0
2007-02-15 13:00:00,62.21,62.22,62.13,62.18,14400.0,50.2173,50.2253,50.1527,50.1931,14400.0
2007-02-15 13:10:00,62.16,62.21,62.06,62.19,17200.0,50.1769,50.2173,50.0962,50.2011,17200.0
2007-02-15 13:20:00,62.2,62.23,62.14,62.15,33400.0,50.2092,50.2334,50.1608,50.1688,33400.0
2007-02-15 13:30:00,62.17,62.21,62.12,62.2,12100.0,50.185,50.2173,50.1446,50.2092,12100.0
2007-02-15 13:40:00,62.2,62.21,62.0,62.04,31800.0,50.2092,50.2173,50.0478,50.08,31800.0
2007-02-15 13:50:00,62.03,62.11,62.01,62.03,24800.0,50.072,50.1365,50.0558,50.072,24800.0
2007-02-15 14:00:00,62.04,62.04,61.98,62.0,28600.0,50.08,50.08,50.0316,50.0478,28600.0
2007-02-15 14:10:00,62.01,62.05,61.93,61.99,42100.0,50.0558,50.0881,49.9912,50.0397,42100.0
2007-02-15 14:20:00,61.97,62.01,61.86,61.91,42200.0,50.0235,50.0558,49.9347,49.9751,42200.0
2007-02-15 14:30:00,61.93,61.99,61.92,61.95,26100.0,49.9912,50.0397,49.9832,50.0074,26100.0
2007-02-15 14:40:00,61.97,62.09,61.97,62.09,17200.0,50.0235,50.1204,50.0235,50.1204,17200.0
2007-02-15 14:50:00,62.09,62.14,62.04,62.1,21300.0,50.1204,50.1608,50.08,50.1285,21300.0
2007-02-15 15:00:00,62.08,62.11,62.05,62.09,25800.0,50.1123,50.1365,50.0881,50.1204,25800.0
2007-02-15 15:10:00,62.11,62.21,62.1,62.2,27500.0,50.1365,50.2173,50.1285,50.2092,27500.0
2007-02-15 15:20:00,62.21,62.25,62.19,62.24,20400.0,50.2173,50.2496,50.2011,50.2415,20400.0
2007-02-15 15:30:00,62.24,62.25,62.14,62.22,44600.0,50.2415,50.2496,50.1608,50.2253,44600.0
2007-02-15 15:40:00,62.22,62.27,62.18,62.24,50600.0,50.2253,50.2657,50.1931,50.2415,50600.0
2007-02-15 15:50:00,62.24,62.27,62.14,62.18,55200.0,50.2415,50.2657,50.1608,50.1931,55200.0
2007-02-16 09:30:00,62.57,62.57,61.76,62.01,176300.0,50.5079,50.5079,49.854,50.0558,176300.0
2007-02-16 09:40:00,61.99,62.22,61.99,62.2,35200.0,50.0397,50.2253,50.0397,50.2092,35200.0
2007-02-16 09:50:00,62.17,62.21,62.13,62.13,41200.0,50.185,50.2173,50.1527,50.1527,41200.0
2007-02-16 10:00:00,62.12,62.17,61.92,61.96,41600.0,50.1446,50.185,49.9832,50.0155,41600.0
2007-02-16 10:10:00,61.96,61.96,61.82,61.92,47100.0,50.0155,50.0155,49.9025,49.9832,47100.0
2007-02-16 10:20:00,61.88,61.95,61.87,61.92,19000.0,49.9509,50.0074,49.9428,49.9832,19000.0
2007-02-16 10:30:00,61.92,62.0,61.9,62.0,13600.0,49.9832,50.0478,49.967,50.0478,13600.0
2007-02-16 10:40:00,61.99,62.01,61.89,61.91,23000.0,50.0397,50.0558,49.959,49.9751,23000.0
2007-02-16 10:50:00,61.91,61.94,61.82,61.86,33100.0,49.9751,49.9993,49.9025,49.9347,33100.0
2007-02-16 11:00:00,61.86,61.94,61.84,61.93,24500.0,49.9347,49.9993,49.9186,49.9912,24500.0
2007-02-16 11:10:00,61.92,61.94,61.82,61.85,18000.0,49.9832,49.9993,49.9025,49.9267,18000.0
2007-02-16 11:20:00,61.84,61.84,61.75,61.77,16100.0,49.9186,49.9186,49.8459,49.8621,16100.0
2007-02-16 11:30:00,61.76,61.8,61.76,61.79,9000.0,49.854,49.8863,49.854,49.8782,9000.0
2007-02-16 11:40:00,61.81,61.83,61.74,61.74,9100.0,49.8944,49.9105,49.8379,49.8379,9100.0
2007-02-16 11:50:00,61.74,61.76,61.71,61.75,6500.0,49.8379,49.854,49.8137,49.8459,6500.0
2007-02-16 12:00:00,61.76,61.77,61.72,61.72,12200.0,49.854,49.8621,49.8217,49.8217,12200.0
2007-02-16 12:10:00,61.72,61.73,61.71,61.73,6700.0,49.8217,49.8298,49.8137,49.8298,6700.0
2007-02-16 12:20:00,61.7,61.73,61.63,61.63,17600.0,49.8056,49.8298,49.7491,49.7491,17600.0
2007-02-16 12:30:00,61.64,61.69,61.63,61.66,11900.0,49.7572,49.7975,49.7491,49.7733,11900.0
2007-02-16 12:40:00,61.67,61.67,61.62,61.64,35900.0,49.7814,49.7814,49.741,49.7572,35900.0
2007-02-16 12:50:00,61.64,61.72,61.63,61.72,13500.0,49.7572,49.8217,49.7491,49.8217,13500.0
2007-02-16 13:00:00,61.69,61.78,61.69,61.73,14600.0,49.7975,49.8702,49.7975,49.8298,14600.0
2007-02-16 13:10:00,61.72,61.78,61.67,61.77,13700.0,49.8217,49.8702,49.7814,49.8621,13700.0
2007-02-16 13:20:00,61.78,61.83,61.75,61.77,38400.0,49.8702,49.9105,49.8459,49.8621,38400.0
2007-02-16 13:30:00,61.76,61.92,61.76,61.9,35200.0,49.854,49.9832,49.854,49.967,35200.0
2007-02-16 13:40:00,61.88,61.92,61.81,61.88,27500.0,49.9509,49.9832,49.8944,49.9509,27500.0
2007-02-16 13:50:00,61.88,61.9,61.84,61.87,14500.0,49.9509,49.967,49.9186,49.9428,14500.0
2007-02-16 14:00:00,61.88,62.0,61.85,61.95,23900.0,49.9509,50.0478,49.9267,50.0074,23900.0
2007-02-16 14:10:00,61.96,62.0,61.89,61.99,27700.0,50.0155,50.0478,49.959,50.0397,27700.0
2007-02-16 14:20:00,61.97,62.0,61.94,61.96,34000.0,50.0235,50.0478,49.9993,50.0155,34000.0
2007-02-16 14:30:00,61.96,62.01,61.95,62.0,18500.0,50.0155,50.0558,50.0074,50.0478,18500.0
2007-02-16 14:40:00,62.0,62.01,61.98,62.0,21600.0,50.0478,50.0558,50.0316,50.0478,21600.0
2007-02-16 14:50:00,62.01,62.01,61.88,61.99,30600.0,50.0558,50.0558,49.9509,50.0397,30600.0
2007-02-16 15:00:00,61.99,62.01,61.97,62.0,16800.0,50.0397,50.0558,50.0235,50.0478,16800.0
2007-02-16 15:10:00,62.0,62.01,61.99,62.01,9600.0,50.0478,50.0558,50.0397,50.0558,9600.0
2007-02-16 15:20:00,62.01,62.09,62.01,62.09,12700.0,50.0558,50.1204,50.0558,50.1204,12700.0
2007-02-16 15:30:00,62.09,62.15,62.02,62.03,21800.0,50.1204,50.1688,50.0639,50.072,21800.0
2007-02-16 15:40:00,62.04,62.13,62.03,62.11,24100.0,50.08,50.1527,50.072,50.1365,24100.0
2007-02-16 15:50:00,62.11,62.19,62.04,62.05,75800.0,50.1365,50.2011,50.08,50.0881,75800.0
2007-02-20 09:30:00,62.15,62.15,61.7,61.74,90700.0,50.1688,50.1688,49.8056,49.8379,90700.0
2007-02-20 09:40:00,61.74,61.77,61.52,61.6,38600.0,49.8379,49.8621,49.6603,49.7249,38600.0
2007-02-20 09:50:00,61.61,61.71,61.56,61.59,53500.0,49.7329,49.8137,49.6926,49.7168,53500.0
2007-02-20 10:00:00,61.59,61.69,61.56,61.69,29500.0,49.7168,49.7975,49.6926,49.7975,29500.0
2007-02-20 10:10:00,61.69,61.73,61.63,61.72,27900.0,49.7975,49.8298,49.7491,49.8217,27900.0
2007-02-20 10:20:00,61.73,62.01,61.73,61.99,37700.0,49.8298,50.0558,49.8298,50.0397,37700.0
2007-02-20 10:30:00,62.0,62.09,61.82,61.95,68300.0,50.0478,50.1204,49.9025,50.0074,68300.0
2007-02-20 10:40:00,61.92,62.19,61.9,62.18,29400.0,49.9832,50.2011,49.967,50.1931,29400.0
2007-02-20 10:50:00,62.18,62.25,62.17,62.2,30800.0,50.1931,50.2496,50.185,50.2092,30800.0
2007-02-20 11:00:00,62.21,62.24,62.16,62.16,23300.0,50.2173,50.2415,50.1769,50.1769,23300.0
2007-02-20 11:10:00,62.18,62.25,62.14,62.23,22900.0,50.1931,50.2496,50.1608,50.2334,22900.0
2007-02-20 11:20:00,62.24,62.26,62.04,62.18,66500.0,50.2415,50.2576,50.08,50.1931,66500.0
2007-02-20 11:30:00,62.2,62.24,62.18,62.21,25200.0,50.2092,50.2415,50.1931,50.2173,25200.0
2007-02-20 11:40:00,62.2,62.21,62.16,62.19,25600.0,50.2092,50.2173,50.1769,50.2011,25600.0
2007-02-20 11:50:00,62.2,62.25,62.16,62.22,22900.0,50.2092,50.2496,50.1769,50.2253,22900.0
2007-02-20 12:00:00,62.22,62.26,62.2,62.23,20000.0,50.2253,50.2576,50.2092,50.2334,20000.0
2007-02-20 12:10:00,62.24,62.25,62.21,62.23,22600.0,50.2415,50.2496,50.2173,50.2334,22600.0
2007-02-20 12:20:00,62.23,62.28,62.21,62.23,44700.0,50.2334,50.2738,50.2173,50.2334,44700.0
2007-02-20 12:30:00,62.22,62.25,62.21,62.25,23800.0,50.2253,50.2496,50.2173,50.2496,23800.0
2007-02-20 12:40:00,62.25,62.4,62.25,62.4,26900.0,50.2496,50.3706,50.2496,50.3706,26900.0
2007-02-20 12:50:00,62.39,62.4,62.27,62.3,28600.0,50.3626,50.3706,50.2657,50.2899,28600.0
2007-02-20 13:00:00,62.29,62.4,62.29,62.38,7000.0,50.2818,50.3706,50.2818,50.3545,7000.0
2007-02-20 13:10:00,62.38,62.41,62.31,62.35,32200.0,50.3545,50.3787,50.298,50.3303,32200.0
2007-02-20 13:20:00,62.37,62.37,62.35,62.35,15000.0,50.3464,50.3464,50.3303,50.3303,15000.0
2007-02-20 13:30:00,62.35,62.41,62.31,62.39,51500.0,50.3303,50.3787,50.298,50.3626,51500.0
2007-02-20 13:40:00,62.4,62.42,62.37,62.4,29300.0,50.3706,50.3868,50.3464,50.3706,29300.0
2007-02-20 13:50:00,62.4,62.45,62.36,62.39,14300.0,50.3706,50.411,50.3384,50.3626,14300.0
2007-02-20 14:00:00,62.39,62.44,62.34,62.39,24700.0,50.3626,50.4029,50.3222,50.3626,24700.0
2007-02-20 14:10:00,62.39,62.49,62.39,62.48,21300.0,50.3626,50.4433,50.3626,50.4352,21300.0
2007-02-20 14:20:00,62.47,62.5,62.45,62.48,57000.0,50.4271,50.4514,50.411,50.4352,57000.0
2007-02-20 14:30:00,62.47,62.53,62.47,62.52,31500.0,50.4271,50.4756,50.4271,50.4675,31500.0
2007-02-20 14:40:00,62.52,62.53,62.47,62.5,25500.0,50.4675,50.4756,50.4271,50.4514,25500.0
2007-02-20 14:50:00,62.5,62.65,62.5,62.64,39200.0,50.4514,50.5724,50.4514,50.5644,39200.0
2007-02-20 15:00:00,62.65,62.66,62.59,62.64,45200.0,50.5724,50.5805,50.524,50.5644,45200.0
2007-02-20 15:10:00,62.64,62.64,62.55,62.58,30700.0,50.5644,50.5644,50.4917,50.5159,30700.0
2007-02-20 15:20:00,62.58,62.59,62.47,62.47,39000.0,50.5159,50.524,50.4271,50.4271,39000.0
2007-02-20 15:30:00,62.47,62.48,62.41,62.41,44200.0,50.4271,50.4352,50.3787,50.3787,44200.0
2007-02-20 15:40:00,62.42,62.44,62.39,62.42,69700.0,50.3868,50.4029,50.3626,50.3868,69700.0
2007-02-20 15:50:00,62.42,62.43,62.31,62.32,73700.0,50.3868,50.3949,50.298,50.3061,73700.0
2007-02-21 09:30:00,62.07,62.17,61.87,62.17,56100.0,50.1043,50.185,49.9428,50.185,56100.0
2007-02-21 09:40:00,62.17,62.18,62.1,62.14,31200.0,50.185,50.1931,50.1285,50.1608,31200.0
2007-02-21 09:50:00,62.14,62.24,62.13,62.24,39600.0,50.1608,50.2415,50.1527,50.2415,39600.0
2007-02-21 10:00:00,62.22,62.33,62.16,62.32,33400.0,50.2253,50.3141,50.1769,50.3061,33400.0
2007-02-21 10:10:00,62.31,62.34,62.24,62.25,63700.0,50.298,50.3222,50.2415,50.2496,63700.0
2007-02-21 10:20:00,62.25,62.27,62.21,62.27,43200.0,50.2496,50.2657,50.2173,50.2657,43200.0
2007-02-21 10:30:00,62.27,62.27,62.21,62.23,39100.0,50.2657,50.2657,50.2173,50.2334,39100.0
2007-02-21 10:40:00,62.22,62.28,62.22,62.25,28500.0,50.2253,50.2738,50.2253,50.2496,28500.0
2007-02-21 10:50:00,62.25,62.32,62.25,62.32,168200.0,50.2496,50.3061,50.2496,50.3061,168200.0
2007-02-21 11:00:00,62.32,62.32,62.23,62.25,68600.0,50.3061,50.3061,50.2334,50.2496,68600.0
2007-02-21 11:10:00,62.25,62.3,62.22,62.23,37400.0,50.2496,50.2899,50.2253,50.2334,37400.0
2007-02-21 11:20:00,62.26,62.27,62.22,62.25,22800.0,50.2576,50.2657,50.2253,50.2496,22800.0
2007-02-21 11:30:00,62.24,62.29,62.22,62.24,18200.0,50.2415,50.2818,50.2253,50.2415,18200.0
2007-02-21 11:40:00,62.24,62.26,62.22,62.24,21900.0,50.2415,50.2576,50.2253,50.2415,21900.0
2007-02-21 11:50:00,62.23,62.28,62.22,62.26,28600.0,50.2334,50.2738,50.2253,50.2576,28600.0
2007-02-21 12:00:00,62.25,62.3,62.22,62.28,24500.0,50.2496,50.2899,50.2253,50.2738,24500.0
2007-02-21 12:10:00,62.28,62.3,62.24,62.29,33600.0,50.2738,50.2899,50.2415,50.2818,33600.0
2007-02-21 12:20:00,62.29,62.3,62.26,62.3,19000.0,50.2818,50.2899,50.2576,50.2899,19000.0
2007-02-21 12:30:00,62.29,62.3,62.25,62.26,14700.0,50.2818,50.2899,50.2496,50.2576,14700.0
2007-02-21 12:40:00,62.27,62.34,62.24,62.34,17300.0,50.2657,50.3222,50.2415,50.3222,17300.0
2007-02-21 12:50:00,62.34,62.37,62.31,62.33,31300.0,50.3222,50.3464,50.298,50.3141,31300.0
2007-02-21 13:00:00,62.33,62.42,62.32,62.37,21900.0,50.3141,50.3868,50.3061,50.3464,21900.0
2007-02-21 13:10:00,62.36,62.37,62.28,62.32,14500.0,50.3384,50.3464,50.2738,50.3061,14500.0
2007-02-21 13:20:00,62.33,62.36,62.29,62.29,11400.0,50.3141,50.3384,50.2818,50.2818,11400.0
2007-02-21 13:30:00,62.3,62.3,62.26,62.29,8100.0,50.2899,50.2899,50.2576,50.2818,8100.0
2007-02-21 13:40:00,62.29,62.31,62.21,62.23,66200.0,50.2818,50.298,50.2173,50.2334,66200.0
2007-02-21 13:50:00,62.25,62.38,62.21,62.34,57100.0,50.2496,50.3545,50.2173,50.3222,57100.0
2007-02-21 14:00:00,62.35,62.45,62.3,62.41,40300.0,50.3303,50.411,50.2899,50.3787,40300.0
2007-02-21 14:10:00,62.43,62.49,62.34,62.36,41900.0,50.3949,50.4433,50.3222,50.3384,41900.0
2007-02-21 14:20:00,62.35,62.37,62.27,62.32,36300.0,50.3303,50.3464,50.2657,50.3061,36300.0
2007-02-21 14:30:00,62.33,62.35,62.27,62.32,37500.0,50.3141,50.3303,50.2657,50.3061,37500.0
2007-02-21 14:40:00,62.32,62.33,62.26,62.31,19300.0,50.3061,50.3141,50.2576,50.298,19300.0
2007-02-21 14:50:00,62.3,62.33,62.24,62.25,29000.0,50.2899,50.3141,50.2415,50.2496,29000.0
2007-02-21 15:00:00,62.26,62.28,62.23,62.26,75200.0,50.2576,50.2738,50.2334,50.2576,75200.0
2007-02-21 15:10:00,62.26,62.28,62.25,62.27,41200.0,50.2576,50.2738,50.2496,50.2657,41200.0
2007-02-21 15:20:00,62.26,62.27,62.22,62.25,61600.0,50.2576,50.2657,50.2253,50.2496,61600.0
2007-02-21 15:30:00,62.25,62.28,62.24,62.25,84200.0,50.2496,50.2738,50.2415,50.2496,84200.0
2007-02-21 15:40:00,62.25,62.27,62.22,62.25,144200.0,50.2496,50.2657,50.2253,50.2496,144200.0
2007-02-21 15:50:00,62.25,62.27,62.18,62.22,108000.0,50.2496,50.2657,50.1931,50.2253,108000.0
2007-02-22 09:30:00,62.1,62.1,61.77,61.78,156200.0,50.1285,50.1285,49.8621,49.8702,156200.0
2007-02-22 09:40:00,61.8,62.27,61.45,62.24,453500.0,49.8863,50.2657,49.6038,50.2415,453500.0
2007-02-22 09:50:00,62.26,62.26,62.09,62.12,284100.0,50.2576,50.2576,50.1204,50.1446,284100.0
2007-02-22 10:00:00,62.11,62.13,61.64,61.67,139700.0,50.1365,50.1527,49.7572,49.7814,139700.0
2007-02-22 10:10:00,61.7,61.85,61.67,61.72,32100.0,49.8056,49.9267,49.7814,49.8217,32100.0
2007-02-22 10:20:00,61.73,61.79,61.65,61.71,192400.0,49.8298,49.8782,49.7652,49.8137,192400.0
2007-02-22 10:30:00,61.7,61.72,61.53,61.69,141700.0,49.8056,49.8217,49.6684,49.7975,141700.0
2007-02-22 10:40:00,61.71,61.79,61.68,61.68,17000.0,49.8137,49.8782,49.7894,49.7894,17000.0
2007-02-22 10:50:00,61.66,61.7,61.55,61.55,24200.0,49.7733,49.8056,49.6845,49.6845,24200.0
2007-02-22 11:00:00,61.55,61.67,61.53,61.67,27300.0,49.6845,49.7814,49.6684,49.7814,27300.0
2007-02-22 11:10:00,61.68,61.77,61.59,61.73,35300.0,49.7894,49.8621,49.7168,49.8298,35300.0
2007-02-22 11:20:00,61.74,61.8,61.7,61.76,32800.0,49.8379,49.8863,49.8056,49.854,32800.0
2007-02-22 11:30:00,61.75,61.97,61.69,61.97,60800.0,49.8459,50.0235,49.7975,50.0235,60800.0
2007-02-22 11:40:00,61.98,62.04,61.91,61.96,84500.0,50.0316,50.08,49.9751,50.0155,84500.0
2007-02-22 11:50:00,61.98,62.13,61.95,62.11,46200.0,50.0316,50.1527,50.0074,50.1365,46200.0
2007-02-22 12:00:00,62.12,62.25,62.12,62.25,65300.0,50.1446,50.2496,50.1446,50.2496,65300.0
2007-02-22 12:10:00,62.25,62.37,62.22,62.36,80500.0,50.2496,50.3464,50.2253,50.3384,80500.0
2007-02-22 12:20:00,62.34,62.41,62.31,62.36,16000.0,50.3222,50.3787,50.298,50.3384,16000.0
2007-02-22 12:30:00,62.37,62.42,62.27,62.4,27700.0,50.3464,50.3868,50.2657,50.3706,27700.0
2007-02-22 12:40:00,62.41,62.5,62.35,62.5,34200.0,50.3787,50.4514,50.3303,50.4514,34200.0
2007-02-22 12:50:00,62.49,62.58,62.47,62.58,28100.0,50.4433,50.5159,50.4271,50.5159,28100.0
2007-02-22 13:00:00,62.58,62.7,62.58,62.59,60000.0,50.5159,50.6128,50.5159,50.524,60000.0
2007-02-22 13:10:00,62.59,62.87,62.58,62.85,68200.0,50.524,50.75,50.5159,50.7339,68200.0
2007-02-22 13:20:00,62.85,62.99,62.79,62.96,40700.0,50.7339,50.8469,50.6855,50.8227,40700.0
2007-02-22 13:30:00,62.93,62.96,62.77,62.8,27200.0,50.7985,50.8227,50.6693,50.6935,27200.0
2007-02-22 13:40:00,62.8,63.0,62.78,63.0,26500.0,50.6935,50.855,50.6774,50.855,26500.0
2007-02-22 13:50:00,62.98,63.25,62.92,63.19,106100.0,50.8388,51.0568,50.7904,51.0083,106100.0
2007-02-22 14:00:00,63.2,63.59,63.04,63.2,154600.0,51.0164,51.3312,50.8873,51.0164,154600.0
2007-02-22 14:10:00,63.18,63.26,63.16,63.21,53700.0,51.0003,51.0649,50.9841,51.0245,53700.0
2007-02-22 14:20:00,63.2,64.09,63.2,64.0,180200.0,51.0164,51.7348,51.0164,51.6622,180200.0
2007-02-22 14:30:00,63.97,64.27,63.67,63.88,303200.0,51.638,51.8801,51.3958,51.5653,303200.0
2007-02-22 14:40:00,63.89,64.05,63.83,63.91,144400.0,51.5734,51.7026,51.525,51.5895,144400.0
2007-02-22 14:50:00,63.89,63.93,63.39,63.44,141100.0,51.5734,51.6057,51.1698,51.2102,141100.0
2007-02-22 15:00:00,63.4,63.48,62.9,63.06,399100.0,51.1779,51.2424,50.7743,50.9034,399100.0
2007-02-22 15:10:00,63.05,63.35,62.7,63.27,223500.0,50.8953,51.1375,50.6128,51.0729,223500.0
2007-02-22 15:20:00,63.25,63.34,63.12,63.22,89600.0,51.0568,51.1294,50.9518,51.0326,89600.0
2007-02-22 15:30:00,63.2,63.62,63.2,63.31,158800.0,51.0164,51.3555,51.0164,51.1052,158800.0
2007-02-22 15:40:00,63.3,63.51,63.18,63.49,91400.0,51.0971,51.2667,51.0003,51.2505,91400.0
2007-02-22 15:50:00,63.49,63.5,63.36,63.41,120400.0,51.2505,51.2586,51.1456,51.1859,120400.0
2007-02-23 09:30:00,63.9,64.25,63.5,63.91,116000.0,51.5815,51.864,51.2586,51.5895,116000.0
2007-02-23 09:40:00,63.86,63.95,63.72,63.91,62700.0,51.5492,51.6218,51.4362,51.5895,62700.0
2007-02-23 09:50:00,63.88,63.95,63.49,63.91,112100.0,51.5653,51.6218,51.2505,51.5895,112100.0
2007-02-23 10:00:00,63.89,63.92,63.83,63.88,93800.0,51.5734,51.5976,51.525,51.5653,93800.0
2007-02-23 10:10:00,63.89,63.91,63.75,63.81,62500.0,51.5734,51.5895,51.4604,51.5088,62500.0
2007-02-23 10:20:00,63.79,63.84,63.72,63.79,53500.0,51.4927,51.533,51.4362,51.4927,53500.0
2007-02-23 10:30:00,63.79,63.91,63.75,63.83,96600.0,51.4927,51.5895,51.4604,51.525,96600.0
2007-02-23 10:40:00,63.85,63.92,63.82,63.9,46600.0,51.5411,51.5976,51.5169,51.5815,46600.0
2007-02-23 10:50:00,63.91,63.93,63.85,63.86,88900.0,51.5895,51.6057,51.5411,51.5492,88900.0
2007-02-23 11:00:00,63.85,63.88,63.76,63.81,56800.0,51.5411,51.5653,51.4685,51.5088,56800.0
2007-02-23 11:10:00,63.81,63.81,63.75,63.78,43200.0,51.5088,51.5088,51.4604,51.4846,43200.0
2007-02-23 11:20:00,63.78,63.78,63.73,63.74,30500.0,51.4846,51.4846,51.4442,51.4523,30500.0
2007-02-23 11:30:00,63.74,63.88,63.71,63.88,65300.0,51.4523,51.5653,51.4281,51.5653,65300.0
2007-02-23 11:40:00,63.87,63.95,63.85,63.94,105100.0,51.5573,51.6218,51.5411,51.6138,105100.0
2007-02-23 11:50:00,63.95,64.16,63.95,64.15,122500.0,51.6218,51.7914,51.6218,51.7833,122500.0
2007-02-23 12:00:00,64.15,64.15,64.03,64.07,42300.0,51.7833,51.7833,51.6864,51.7187,42300.0
2007-02-23 12:10:00,64.07,64.1,64.01,64.01,30500.0,51.7187,51.7429,51.6703,51.6703,30500.0
2007-02-23 12:20:00,64.01,64.05,63.99,64.0,61700.0,51.6703,51.7026,51.6541,51.6622,61700.0
2007-02-23 12:30:00,64.01,64.12,63.99,64.0,127300.0,51.6703,51.7591,51.6541,51.6622,127300.0
2007-02-23 12:40:00,64.0,64.14,64.0,64.04,51500.0,51.6622,51.7752,51.6622,51.6945,51500.0
2007-02-23 12:50:00,64.04,64.22,64.04,64.2,46200.0,51.6945,51.8398,51.6945,51.8236,46200.0
2007-02-23 13:00:00,64.2,64.25,64.12,64.15,22500.0,51.8236,51.864,51.7591,51.7833,22500.0
2007-02-23 13:10:00,64.15,64.17,64.0,64.03,27300.0,51.7833,51.7994,51.6622,51.6864,27300.0
2007-02-23 13:20:00,64.02,64.05,63.98,64.0,60800.0,51.6783,51.7026,51.6461,51.6622,60800.0
2007-02-23 13:30:00,64.0,64.0,63.89,63.93,28800.0,51.6622,51.6622,51.5734,51.6057,28800.0
2007-02-23 13:40:00,63.94,64.0,63.91,63.97,21600.0,51.6138,51.6622,51.5895,51.638,21600.0
2007-02-23 13:50:00,63.97,63.99,63.95,63.99,29600.0,51.638,51.6541,51.6218,51.6541,29600.0
2007-02-23 14:00:00,63.99,64.03,63.95,64.01,64000.0,51.6541,51.6864,51.6218,51.6703,64000.0
2007-02-23 14:10:00,64.01,64.03,63.97,64.02,45600.0,51.6703,51.6864,51.638,51.6783,45600.0
2007-02-23 14:20:00,64.02,64.02,63.98,64.0,16700.0,51.6783,51.6783,51.6461,51.6622,16700.0
2007-02-23 14:30:00,64.0,64.06,63.99,64.04,26200.0,51.6622,51.7106,51.6541,51.6945,26200.0
2007-02-23 14:40:00,64.04,64.06,64.03,64.05,30000.0,51.6945,51.7106,51.6864,51.7026,30000.0
2007-02-23 14:50:00,64.04,64.06,64.0,64.01,25600.0,51.6945,51.7106,51.6622,51.6703,25600.0
2007-02-23 15:00:00,64.02,64.05,64.01,64.02,20500.0,51.6783,51.7026,51.6703,51.6783,20500.0
2007-02-23 15:10:00,64.02,64.13,64.02,64.13,37400.0,51.6783,51.7671,51.6783,51.7671,37400.0
2007-02-23 15:20:00,64.14,64.17,64.12,64.13,45100.0,51.7752,51.7994,51.7591,51.7671,45100.0
2007-02-23 15:30:00,64.13,64.15,64.09,64.1,95600.0,51.7671,51.7833,51.7348,51.7429,95600.0
2007-02-23 15:40:00,64.11,64.14,64.09,64.13,65100.0,51.751,51.7752,51.7348,51.7671,65100.0
2007-02-23 15:50:00,64.13,64.17,64.06,64.07,196300.0,51.7671,51.7994,51.7106,51.7187,196300.0
2007-02-26 09:30:00,63.25,63.62,63.18,63.34,131700.0,51.0568,51.3555,51.0003,51.1294,131700.0
2007-02-26 09:40:00,63.34,63.46,63.21,63.43,199900.0,51.1294,51.2263,51.0245,51.2021,199900.0
2007-02-26 09:50:00,63.42,63.43,63.24,63.24,67900.0,51.194,51.2021,51.0487,51.0487,67900.0
2007-02-26 10:00:00,63.21,63.21,62.57,62.59,104400.0,51.0245,51.0245,50.5079,50.524,104400.0
2007-02-26 10:10:00,62.62,62.63,62.44,62.53,53500.0,50.5482,50.5563,50.4029,50.4756,53500.0
2007-02-26 10:20:00,62.53,62.76,62.44,62.65,66800.0,50.4756,50.6612,50.4029,50.5724,66800.0
2007-02-26 10:30:00,62.64,62.81,62.64,62.66,109400.0,50.5644,50.7016,50.5644,50.5805,109400.0
2007-02-26 10:40:00,62.67,62.69,62.52,62.53,26400.0,50.5886,50.6047,50.4675,50.4756,26400.0
2007-02-26 10:50:00,62.55,62.55,62.47,62.47,32600.0,50.4917,50.4917,50.4271,50.4271,32600.0
2007-02-26 11:00:00,62.47,62.52,62.41,62.5,64600.0,50.4271,50.4675,50.3787,50.4514,64600.0
2007-02-26 11:10:00,62.5,62.56,62.42,62.46,50700.0,50.4514,50.4998,50.3868,50.4191,50700.0
2007-02-26 11:20:00,62.44,62.48,62.4,62.42,34100.0,50.4029,50.4352,50.3706,50.3868,34100.0
2007-02-26 11:30:00,62.42,62.48,62.36,62.47,75000.0,50.3868,50.4352,50.3384,50.4271,75000.0
2007-02-26 11:40:00,62.47,62.56,62.45,62.55,59900.0,50.4271,50.4998,50.411,50.4917,59900.0
2007-02-26 11:50:00,62.53,62.55,62.49,62.51,31300.0,50.4756,50.4917,50.4433,50.4594,31300.0
2007-02-26 12:00:00,62.51,62.52,62.41,62.42,32600.0,50.4594,50.4675,50.3787,50.3868,32600.0
2007-02-26 12:10:00,62.41,62.57,62.37,62.56,77800.0,50.3787,50.5079,50.3464,50.4998,77800.0
2007-02-26 12:20:00,62.55,62.59,62.52,62.55,31000.0,50.4917,50.524,50.4675,50.4917,31000.0
2007-02-26 12:30:00,62.56,62.58,62.37,62.4,23700.0,50.4998,50.5159,50.3464,50.3706,23700.0
2007-02-26 12:40:00,62.41,62.5,62.33,62.5,61700.0,50.3787,50.4514,50.3141,50.4514,61700.0
2007-02-26 12:50:00,62.51,62.56,62.42,62.45,42400.0,50.4594,50.4998,50.3868,50.411,42400.0
2007-02-26 13:00:00,62.44,62.49,62.37,62.46,39500.0,50.4029,50.4433,50.3464,50.4191,39500.0
2007-02-26 13:10:00,62.45,62.53,62.45,62.48,64200.0,50.411,50.4756,50.411,50.4352,64200.0
2007-02-26 13:20:00,62.49,62.51,62.38,62.4,39000.0,50.4433,50.4594,50.3545,50.3706,39000.0
2007-02-26 13:30:00,62.39,62.45,62.38,62.41,43400.0,50.3626,50.411,50.3545,50.3787,43400.0
2007-02-26 13:40:00,62.41,62.46,62.38,62.4,47400.0,50.3787,50.4191,50.3545,50.3706,47400.0
2007-02-26 13:50:00,62.4,62.4,62.36,62.39,26900.0,50.3706,50.3706,50.3384,50.3626,26900.0
2007-02-26 14:00:00,62.39,62.42,62.38,62.42,33800.0,50.3626,50.3868,50.3545,50.3868,33800.0
2007-02-26 14:10:00,62.41,62.47,62.39,62.46,48200.0,50.3787,50.4271,50.3626,50.4191,48200.0
2007-02-26 14:20:00,62.46,62.51,62.44,62.45,32600.0,50.4191,50.4594,50.4029,50.411,32600.0
2007-02-26 14:30:00,62.45,62.5,62.43,62.47,34200.0,50.411,50.4514,50.3949,50.4271,34200.0
2007-02-26 14:40:00,62.47,62.48,62.44,62.45,27400.0,50.4271,50.4352,50.4029,50.411,27400.0
2007-02-26 14:50:00,62.46,62.46,62.44,62.44,25800.0,50.4191,50.4191,50.4029,50.4029,25800.0
2007-02-26 15:00:00,62.44,62.47,62.43,62.44,36200.0,50.4029,50.4271,50.3949,50.4029,36200.0
2007-02-26 15:10:00,62.43,62.44,62.36,62.38,43700.0,50.3949,50.4029,50.3384,50.3545,43700.0
2007-02-26 15:20:00,62.37,62.39,62.23,62.25,82400.0,50.3464,50.3626,50.2334,50.2496,82400.0
2007-02-26 15:30:00,62.27,62.42,62.25,62.41,53400.0,50.2657,50.3868,50.2496,50.3787,53400.0
2007-02-26 15:40:00,62.4,62.47,62.31,62.43,69400.0,50.3706,50.4271,50.298,50.3949,69400.0
2007-02-26 15:50:00,62.42,62.44,62.29,62.29,78700.0,50.3868,50.4029,50.2818,50.2818,78700.0
2007-02-27 09:30:00,61.7,61.73,61.01,61.45,122200.0,49.8056,49.8298,49.2486,49.6038,122200.0
2007-02-27 09:40:00,61.45,61.82,61.38,61.73,51500.0,49.6038,49.9025,49.5473,49.8298,51500.0
2007-02-27 09:50:00,61.74,61.98,61.43,61.92,64100.0,49.8379,50.0316,49.5876,49.9832,64100.0
2007-02-27 10:00:00,61.92,62.25,61.43,62.22,80400.0,49.9832,50.2496,49.5876,50.2253,80400.0
2007-02-27 10:10:00,62.24,62.27,62.13,62.16,73700.0,50.2415,50.2657,50.1527,50.1769,73700.0
2007-02-27 10:20:00,62.14,62.36,62.01,62.02,71300.0,50.1608,50.3384,50.0558,50.0639,71300.0
2007-02-27 10:30:00,62.01,62.1,61.43,62.02,78100.0,50.0558,50.1285,49.5876,50.0639,78100.0
2007-02-27 10:40:00,62.04,62.05,61.97,62.0,41500.0,50.08,50.0881,50.0235,50.0478,41500.0
2007-02-27 10:50:00,62.0,62.02,61.94,61.98,30200.0,50.0478,50.0639,49.9993,50.0316,30200.0
2007-02-27 11:00:00,62.02,62.03,61.87,61.87,56800.0,50.0639,50.072,49.9428,49.9428,56800.0
2007-02-27 11:10:00,61.88,61.99,61.44,61.92,29100.0,49.9509,50.0397,49.5957,49.9832,29100.0
2007-02-27 11:20:00,61.92,62.0,61.91,61.97,24700.0,49.9832,50.0478,49.9751,50.0235,24700.0
2007-02-27 11:30:00,61.98,62.03,61.96,62.02,35900.0,50.0316,50.072,50.0155,50.0639,35900.0
2007-02-27 11:40:00,62.02,62.04,61.98,62.01,34100.0,50.0639,50.08,50.0316,50.0558,34100.0
2007-02-27 11:50:00,62.02,62.07,61.86,61.87,43300.0,50.0639,50.1043,49.9347,49.9428,43300.0
2007-02-27 12:00:00,61.87,61.89,61.75,61.8,45000.0,49.9428,49.959,49.8459,49.8863,45000.0
2007-02-27 12:10:00,61.8,61.85,61.72,61.85,42600.0,49.8863,49.9267,49.8217,49.9267,42600.0
2007-02-27 12:20:00,61.86,61.9,61.77,61.82,48600.0,49.9347,49.967,49.8621,49.9025,48600.0
2007-02-27 12:30:00,61.8,61.89,61.73,61.74,50300.0,49.8863,49.959,49.8298,49.8379,50300.0
2007-02-27 12:40:00,61.74,61.76,61.65,61.67,26900.0,49.8379,49.854,49.7652,49.7814,26900.0
2007-02-27 12:50:00,61.65,61.69,61.56,61.59,38100.0,49.7652,49.7975,49.6926,49.7168,38100.0
2007-02-27 13:00:00,61.58,61.6,61.49,61.53,28300.0,49.7087,49.7249,49.6361,49.6684,28300.0
2007-02-27 13:10:00,61.53,61.54,61.42,61.45,31100.0,49.6684,49.6764,49.5796,49.6038,31100.0
2007-02-27 13:20:00,61.46,61.56,61.42,61.46,48300.0,49.6119,49.6926,49.5796,49.6119,48300.0
2007-02-27 13:30:00,61.44,61.53,61.39,61.48,38600.0,49.5957,49.6684,49.5553,49.628,38600.0
2007-02-27 13:40:00,61.48,61.56,61.47,61.56,28300.0,49.628,49.6926,49.6199,49.6926,28300.0
2007-02-27 13:50:00,61.56,61.59,61.5,61.56,12400.0,49.6926,49.7168,49.6441,49.6926,12400.0
2007-02-27 14:00:00,61.59,61.61,61.38,61.38,58700.0,49.7168,49.7329,49.5473,49.5473,58700.0
2007-02-27 14:10:00,61.36,61.44,61.32,61.36,45200.0,49.5311,49.5957,49.4988,49.5311,45200.0
2007-02-27 14:20:00,61.37,61.44,61.2,61.21,61200.0,49.5392,49.5957,49.402,49.41,61200.0
2007-02-27 14:30:00,61.21,61.4,61.18,61.25,48900.0,49.41,49.5634,49.3858,49.4423,48900.0
2007-02-27 14:40:00,61.23,61.37,61.07,61.1,111800.0,49.4262,49.5392,49.297,49.3213,111800.0
2007-02-27 14:50:00,61.1,61.17,60.52,60.54,86200.0,49.3213,49.3778,48.8531,48.8692,86200.0
2007-02-27 15:00:00,60.54,60.95,59.44,60.63,130800.0,48.8692,49.2002,47.9813,48.9419,130800.0
2007-02-27 15:10:00,60.64,60.93,60.16,60.76,69700.0,48.9499,49.184,48.5625,49.0468,69700.0
2007-02-27 15:20:00,60.72,61.0,60.6,60.74,80200.0,49.0145,49.2405,48.9176,49.0307,80200.0
2007-02-27 15:30:00,60.71,60.79,60.35,60.7,83000.0,49.0064,49.071,48.7158,48.9984,83000.0
2007-02-27 15:40:00,60.71,60.85,60.42,60.62,81600.0,49.0064,49.1194,48.7723,48.9338,81600.0
2007-02-27 15:50:00,60.63,61.04,60.45,60.58,62700.0,48.9419,49.2728,48.7966,48.9015,62700.0
2007-02-28 09:30:00,60.25,61.07,60.0,61.0,105400.0,48.6351,49.297,48.4333,49.2405,105400.0
2007-02-28 09:40:00,61.0,61.04,60.75,60.92,118300.0,49.2405,49.2728,49.0387,49.176,118300.0
2007-02-28 09:50:00,60.94,61.44,60.55,61.36,147000.0,49.1921,49.5957,48.8773,49.5311,147000.0
2007-02-28 10:00:00,61.32,61.49,61.09,61.13,87000.0,49.4988,49.6361,49.3132,49.3455,87000.0
2007-02-28 10:10:00,61.26,61.42,61.0,61.42,61800.0,49.4504,49.5796,49.2405,49.5796,61800.0
2007-02-28 10:20:00,61.41,61.5,61.14,61.31,73500.0,49.5715,49.6441,49.3535,49.4908,73500.0
2007-02-28 10:30:00,61.36,61.39,61.2,61.26,52300.0,49.5311,49.5553,49.402,49.4504,52300.0
2007-02-28 10:40:00,61.29,61.52,61.25,61.51,85100.0,49.4746,49.6603,49.4423,49.6522,85100.0
2007-02-28 10:50:00,61.5,61.53,61.32,61.53,65100.0,49.6441,49.6684,49.4988,49.6684,65100.0
2007-02-28 11:00:00,61.5,61.56,61.48,61.53,76300.0,49.6441,49.6926,49.628,49.6684,76300.0
2007-02-28 11:10:00,61.53,61.56,61.46,61.56,43300.0,49.6684,49.6926,49.6119,49.6926,43300.0
2007-02-28 11:20:00,61.53,61.67,61.53,61.62,78800.0,49.6684,49.7814,49.6684,49.741,78800.0
2007-02-28 11:30:00,61.62,61.84,61.6,61.84,57200.0,49.741,49.9186,49.7249,49.9186,57200.0
2007-02-28 11:40:00,61.82,61.84,61.72,61.79,80000.0,49.9025,49.9186,49.8217,49.8782,80000.0
2007-02-28 11:50:00,61.8,61.9,61.75,61.75,52600.0,49.8863,49.967,49.8459,49.8459,52600.0
2007-02-28 12:00:00,61.75,61.85,61.73,61.84,50400.0,49.8459,49.9267,49.8298,49.9186,50400.0
2007-02-28 12:10:00,61.84,61.97,61.77,61.77,45300.0,49.9186,50.0235,49.8621,49.8621,45300.0
2007-02-28 12:20:00,61.79,61.85,61.7,61.74,72600.0,49.8782,49.9267,49.8056,49.8379,72600.0
2007-02-28 12:30:00,61.75,61.82,61.72,61.78,33700.0,49.8459,49.9025,49.8217,49.8702,33700.0
2007-02-28 12:40:00,61.79,61.88,61.75,61.81,41900.0,49.8782,49.9509,49.8459,49.8944,41900.0
2007-02-28 12:50:00,61.82,61.9,61.81,61.89,93800.0,49.9025,49.967,49.8944,49.959,93800.0
2007-02-28 13:00:00,61.84,61.87,61.77,61.84,21200.0,49.9186,49.9428,49.8621,49.9186,21200.0
2007-02-28 13:10:00,61.84,61.84,61.67,61.78,43000.0,49.9186,49.9186,49.7814,49.8702,43000.0
2007-02-28 13:20:00,61.78,61.95,61.74,61.87,64000.0,49.8702,50.0074,49.8379,49.9428,64000.0
2007-02-28 13:30:00,61.87,62.13,61.87,62.06,85400.0,49.9428,50.1527,49.9428,50.0962,85400.0
2007-02-28 13:40:00,62.07,62.09,61.85,61.85,50900.0,50.1043,50.1204,49.9267,49.9267,50900.0
2007-02-28 13:50:00,61.85,61.96,61.78,61.79,42200.0,49.9267,50.0155,49.8702,49.8782,42200.0
2007-02-28 14:00:00,61.79,61.88,61.76,61.78,36500.0,49.8782,49.9509,49.854,49.8702,36500.0
2007-02-28 14:10:00,61.79,61.85,61.64,61.64,46000.0,49.8782,49.9267,49.7572,49.7572,46000.0
2007-02-28 14:20:00,61.64,61.73,61.58,61.63,24200.0,49.7572,49.8298,49.7087,49.7491,24200.0
2007-02-28 14:30:00,61.62,61.66,61.5,61.64,89300.0,49.741,49.7733,49.6441,49.7572,89300.0
2007-02-28 14:40:00,61.64,61.81,61.62,61.81,34900.0,49.7572,49.8944,49.741,49.8944,34900.0
2007-02-28 14:50:00,61.8,61.82,61.73,61.82,60400.0,49.8863,49.9025,49.8298,49.9025,60400.0
2007-02-28 15:00:00,61.82,61.91,61.76,61.88,40300.0,49.9025,49.9751,49.854,49.9509,40300.0
2007-02-28 15:10:00,61.89,62.28,61.89,62.25,106100.0,49.959,50.2738,49.959,50.2496,106100.0
2007-02-28 15:20:00,62.25,62.25,62.04,62.05,52300.0,50.2496,50.2496,50.08,50.0881,52300.0
2007-02-28 15:30:00,62.05,62.07,61.94,61.98,58200.0,50.0881,50.1043,49.9993,50.0316,58200.0
2007-02-28 15:40:00,62.0,62.15,61.94,62.09,85300.0,50.0478,50.1688,49.9993,50.1204,85300.0
2007-02-28 15:50:00,62.08,62.14,61.97,61.97,108700.0,50.1123,50.1608,50.0235,50.0235,108700.0
2007-03-01 09:30:00,60.27,61.99,60.0,60.31,9900.0,48.6513,50.0397,48.4333,48.6835,9900.0
2007-03-01 09:40:00,60.42,61.43,59.02,59.9,54100.0,48.7723,49.5876,47.6422,48.3526,54100.0
2007-03-01 09:50:00,59.9,60.4,59.01,59.94,230100.0,48.3526,48.7562,47.6342,48.3849,230100.0
2007-03-01 10:00:00,60.39,61.53,59.86,61.5,200300.0,48.7481,49.6684,48.3203,49.6441,200300.0
2007-03-01 10:10:00,61.47,61.53,60.52,61.5,90000.0,49.6199,49.6684,48.8531,49.6441,90000.0
2007-03-01 10:20:00,61.28,61.67,61.01,61.55,119000.0,49.4666,49.7814,49.2486,49.6845,119000.0
2007-03-01 10:30:00,61.55,61.68,61.12,61.36,108500.0,49.6845,49.7894,49.3374,49.5311,108500.0
2007-03-01 10:40:00,61.32,61.67,61.13,61.35,81400.0,49.4988,49.7814,49.3455,49.5231,81400.0
2007-03-01 10:50:00,61.35,61.7,61.16,61.4,117100.0,49.5231,49.8056,49.3697,49.5634,117100.0
2007-03-01 11:00:00,61.4,61.71,61.37,61.61,54200.0,49.5634,49.8137,49.5392,49.7329,54200.0
2007-03-01 11:10:00,61.65,61.75,61.5,61.64,85300.0,49.7652,49.8459,49.6441,49.7572,85300.0
2007-03-01 11:20:00,61.65,61.8,61.58,61.71,51800.0,49.7652,49.8863,49.7087,49.8137,51800.0
2007-03-01 11:30:00,61.73,61.81,61.64,61.68,49700.0,49.8298,49.8944,49.7572,49.7894,49700.0
2007-03-01 11:40:00,61.65,61.81,61.58,61.6,42900.0,49.7652,49.8944,49.7087,49.7249,42900.0
2007-03-01 11:50:00,61.61,61.63,61.5,61.5,53800.0,49.7329,49.7491,49.6441,49.6441,53800.0
2007-03-01 12:00:00,61.53,61.55,61.48,61.51,54400.0,49.6684,49.6845,49.628,49.6522,54400.0
2007-03-01 12:10:00,61.5,61.58,61.4,61.4,51700.0,49.6441,49.7087,49.5634,49.5634,51700.0
2007-03-01 12:20:00,61.4,61.51,61.32,61.41,70700.0,49.5634,49.6522,49.4988,49.5715,70700.0
2007-03-01 12:30:00,61.41,61.46,61.35,61.35,65800.0,49.5715,49.6119,49.5231,49.5231,65800.0
2007-03-01 12:40:00,61.37,61.54,61.35,61.49,83600.0,49.5392,49.6764,49.5231,49.6361,83600.0
2007-03-01 12:50:00,61.48,61.55,61.46,61.46,46000.0,49.628,49.6845,49.6119,49.6119,46000.0
2007-03-01 13:00:00,61.45,61.48,61.38,61.38,63100.0,49.6038,49.628,49.5473,49.5473,63100.0
2007-03-01 13:10:00,61.37,61.37,61.28,61.3,23700.0,49.5392,49.5392,49.4666,49.4827,23700.0
2007-03-01 13:20:00,61.31,61.33,61.23,61.32,52600.0,49.4908,49.5069,49.4262,49.4988,52600.0
2007-03-01 13:30:00,61.32,61.42,61.3,61.4,122000.0,49.4988,49.5796,49.4827,49.5634,122000.0
2007-03-01 13:40:00,61.4,61.42,61.37,61.38,74500.0,49.5634,49.5796,49.5392,49.5473,74500.0
2007-03-01 13:50:00,61.39,61.6,61.36,61.59,82900.0,49.5553,49.7249,49.5311,49.7168,82900.0
2007-03-01 14:00:00,61.57,61.69,61.51,61.53,53800.0,49.7006,49.7975,49.6522,49.6684,53800.0
2007-03-01 14:10:00,61.54,61.62,61.51,61.52,37900.0,49.6764,49.741,49.6522,49.6603,37900.0
2007-03-01 14:20:00,61.52,61.6,61.4,61.41,67300.0,49.6603,49.7249,49.5634,49.5715,67300.0
2007-03-01 14:30:00,61.42,61.6,61.36,61.57,46900.0,49.5796,49.7249,49.5311,49.7006,46900.0
2007-03-01 14:40:00,61.56,61.74,61.54,61.61,38300.0,49.6926,49.8379,49.6764,49.7329,38300.0
2007-03-01 14:50:00,61.62,61.66,61.51,61.54,34000.0,49.741,49.7733,49.6522,49.6764,34000.0
2007-03-01 15:00:00,61.57,61.65,61.51,61.56,40900.0,49.7006,49.7652,49.6522,49.6926,40900.0
2007-03-01 15:10:00,61.56,61.58,61.47,61.54,34000.0,49.6926,49.7087,49.6199,49.6764,34000.0
2007-03-01 15:20:00,61.53,61.56,61.23,61.3,66400.0,49.6684,49.6926,49.4262,49.4827,66400.0
2007-03-01 15:30:00,61.3,61.41,61.26,61.36,28800.0,49.4827,49.5715,49.4504,49.5311,28800.0
2007-03-01 15:40:00,61.34,61.49,61.27,61.47,66400.0,49.515,49.6361,49.4585,49.6199,66400.0
2007-03-01 15:50:00,61.45,61.6,61.31,61.36,67100.0,49.6038,49.7249,49.4908,49.5311,67100.0
2007-03-02 09:30:00,61.28,61.28,60.75,61.09,71900.0,49.4666,49.4666,49.0387,49.3132,71900.0
2007-03-02 09:40:00,61.07,61.23,60.92,60.94,29200.0,49.297,49.4262,49.176,49.1921,29200.0
2007-03-02 09:50:00,60.95,60.97,60.72,60.82,32700.0,49.2002,49.2163,49.0145,49.0952,32700.0
2007-03-02 10:00:00,60.8,60.87,60.67,60.75,40300.0,49.0791,49.1356,48.9741,49.0387,40300.0
2007-03-02 10:10:00,60.75,60.92,60.75,60.91,28800.0,49.0387,49.176,49.0387,49.1679,28800.0
2007-03-02 10:20:00,60.89,60.92,60.76,60.9,19300.0,49.1517,49.176,49.0468,49.1598,19300.0
2007-03-02 10:30:00,60.93,61.02,60.86,60.95,11300.0,49.184,49.2567,49.1275,49.2002,11300.0
2007-03-02 10:40:00,60.95,61.2,60.92,61.16,18000.0,49.2002,49.402,49.176,49.3697,18000.0
2007-03-02 10:50:00,61.15,61.35,61.01,61.33,50400.0,49.3616,49.5231,49.2486,49.5069,50400.0
2007-03-02 11:00:00,61.33,61.41,61.27,61.4,36100.0,49.5069,49.5715,49.4585,49.5634,36100.0
2007-03-02 11:10:00,61.38,61.53,61.37,61.53,19000.0,49.5473,49.6684,49.5392,49.6684,19000.0
2007-03-02 11:20:00,61.52,61.65,61.48,61.53,47900.0,49.6603,49.7652,49.628,49.6684,47900.0
2007-03-02 11:30:00,61.5,61.53,61.47,61.53,35900.0,49.6441,49.6684,49.6199,49.6684,35900.0
2007-03-02 11:40:00,61.55,61.57,61.48,61.51,17000.0,49.6845,49.7006,49.628,49.6522,17000.0
2007-03-02 11:50:00,61.49,61.51,61.44,61.48,27800.0,49.6361,49.6522,49.5957,49.628,27800.0
2007-03-02 12:00:00,61.5,61.53,61.47,61.51,12700.0,49.6441,49.6684,49.6199,49.6522,12700.0
2007-03-02 12:10:00,61.53,61.53,61.47,61.48,39600.0,49.6684,49.6684,49.6199,49.628,39600.0
2007-03-02 12:20:00,61.48,61.51,61.33,61.34,44800.0,49.628,49.6522,49.5069,49.515,44800.0
2007-03-02 12:30:00,61.34,61.37,61.21,61.36,38900.0,49.515,49.5392,49.41,49.5311,38900.0
2007-03-02 12:40:00,61.35,61.39,61.32,61.35,28700.0,49.5231,49.5553,49.4988,49.5231,28700.0
2007-03-02 12:50:00,61.36,61.43,61.33,61.37,46400.0,49.5311,49.5876,49.5069,49.5392,46400.0
2007-03-02 13:00:00,61.41,61.45,61.38,61.4,31900.0,49.5715,49.6038,49.5473,49.5634,31900.0
2007-03-02 13:10:00,61.4,61.49,61.37,61.47,42800.0,49.5634,49.6361,49.5392,49.6199,42800.0
2007-03-02 13:20:00,61.46,61.48,61.2,61.24,82700.0,49.6119,49.628,49.402,49.4343,82700.0
2007-03-02 13:30:00,61.24,61.28,61.14,61.22,43000.0,49.4343,49.4666,49.3535,49.4181,43000.0
2007-03-02 13:40:00,61.21,61.29,61.14,61.24,87900.0,49.41,49.4746,49.3535,49.4343,87900.0
2007-03-02 13:50:00,61.26,61.3,61.19,61.22,25100.0,49.4504,49.4827,49.3939,49.4181,25100.0
2007-03-02 14:00:00,61.22,61.26,61.06,61.21,53900.0,49.4181,49.4504,49.289,49.41,53900.0
2007-03-02 14:10:00,61.2,61.29,61.12,61.25,87000.0,49.402,49.4746,49.3374,49.4423,87000.0
2007-03-02 14:20:00,61.22,61.29,61.19,61.22,45900.0,49.4181,49.4746,49.3939,49.4181,45900.0
2007-03-02 14:30:00,61.19,61.34,61.19,61.32,34700.0,49.3939,49.515,49.3939,49.4988,34700.0
2007-03-02 14:40:00,61.34,61.42,61.31,61.41,26000.0,49.515,49.5796,49.4908,49.5715,26000.0
2007-03-02 14:50:00,61.37,61.49,61.3,61.35,35100.0,49.5392,49.6361,49.4827,49.5231,35100.0
2007-03-02 15:00:00,61.35,61.5,61.35,61.45,46300.0,49.5231,49.6441,49.5231,49.6038,46300.0
2007-03-02 15:10:00,61.43,61.44,61.3,61.35,33400.0,49.5876,49.5957,49.4827,49.5231,33400.0
2007-03-02 15:20:00,61.32,61.4,61.28,61.33,30800.0,49.4988,49.5634,49.4666,49.5069,30800.0
2007-03-02 15:30:00,61.29,61.34,61.2,61.27,59000.0,49.4746,49.515,49.402,49.4585,59000.0
2007-03-02 15:40:00,61.26,61.35,61.14,61.28,52900.0,49.4504,49.5231,49.3535,49.4666,52900.0
2007-03-02 15:50:00,61.27,61.28,60.97,61.02,91300.0,49.4585,49.4666,49.2163,49.2567,91300.0
2007-03-05 09:30:00,60.2,60.5,58.05,60.44,95000.0,48.5948,48.8369,46.8592,48.7885,95000.0
2007-03-05 09:40:00,60.45,60.6,60.24,60.59,102000.0,48.7966,48.9176,48.627,48.9096,102000.0
2007-03-05 09:50:00,60.55,61.0,60.55,61.0,73700.0,48.8773,49.2405,48.8773,49.2405,73700.0
2007-03-05 10:00:00,61.01,61.06,60.9,61.03,97500.0,49.2486,49.289,49.1598,49.2647,97500.0
2007-03-05 10:10:00,61.01,61.1,60.91,60.95,106400.0,49.2486,49.3213,49.1679,49.2002,106400.0
2007-03-05 10:20:00,60.96,61.0,60.95,60.98,30900.0,49.2082,49.2405,49.2002,49.2244,30900.0
2007-03-05 10:30:00,60.98,61.01,60.93,61.01,29900.0,49.2244,49.2486,49.184,49.2486,29900.0
2007-03-05 10:40:00,61.04,61.1,60.9,60.99,48200.0,49.2728,49.3213,49.1598,49.2325,48200.0
2007-03-05 10:50:00,60.99,61.1,60.97,61.07,50100.0,49.2325,49.3213,49.2163,49.297,50100.0
2007-03-05 11:00:00,61.09,61.11,60.98,61.08,68600.0,49.3132,49.3293,49.2244,49.3051,68600.0
2007-03-05 11:10:00,61.07,61.15,61.01,61.14,37600.0,49.297,49.3616,49.2486,49.3535,37600.0
2007-03-05 11:20:00,61.13,61.15,61.1,61.15,17800.0,49.3455,49.3616,49.3213,49.3616,17800.0
2007-03-05 11:30:00,61.15,61.18,61.09,61.12,28800.0,49.3616,49.3858,49.3132,49.3374,28800.0
2007-03-05 11:40:00,61.12,61.16,61.07,61.11,34200.0,49.3374,49.3697,49.297,49.3293,34200.0
2007-03-05 11:50:00,61.12,61.29,61.11,61.2,93500.0,49.3374,49.4746,49.3293,49.402,93500.0
2007-03-05 12:00:00,61.21,61.24,61.09,61.14,36400.0,49.41,49.4343,49.3132,49.3535,36400.0
2007-03-05 12:10:00,61.14,61.17,61.09,61.13,14800.0,49.3535,49.3778,49.3132,49.3455,14800.0
2007-03-05 12:20:00,61.15,61.19,61.1,61.1,29200.0,49.3616,49.3939,49.3213,49.3213,29200.0
2007-03-05 12:30:00,61.11,61.13,61.03,61.07,36500.0,49.3293,49.3455,49.2647,49.297,36500.0
2007-03-05 12:40:00,61.06,61.2,61.03,61.15,29500.0,49.289,49.402,49.2647,49.3616,29500.0
2007-03-05 12:50:00,61.16,61.18,61.05,61.05,39100.0,49.3697,49.3858,49.2809,49.2809,39100.0
2007-03-05 13:00:00,61.07,61.12,61.03,61.08,82500.0,49.297,49.3374,49.2647,49.3051,82500.0
2007-03-05 13:10:00,61.1,61.2,61.09,61.2,33000.0,49.3213,49.402,49.3132,49.402,33000.0
2007-03-05 13:20:00,61.16,61.18,61.04,61.11,32300.0,49.3697,49.3858,49.2728,49.3293,32300.0
2007-03-05 13:30:00,61.13,61.19,61.08,61.19,20300.0,49.3455,49.3939,49.3051,49.3939,20300.0
2007-03-05 13:40:00,61.19,61.4,61.17,61.37,60000.0,49.3939,49.5634,49.3778,49.5392,60000.0
2007-03-05 13:50:00,61.37,61.42,61.35,61.35,63400.0,49.5392,49.5796,49.5231,49.5231,63400.0
2007-03-05 14:00:00,61.36,61.42,61.35,61.39,28300.0,49.5311,49.5796,49.5231,49.5553,28300.0
2007-03-05 14:10:00,61.38,61.38,61.19,61.19,82000.0,49.5473,49.5473,49.3939,49.3939,82000.0
2007-03-05 14:20:00,61.2,61.29,61.18,61.23,36400.0,49.402,49.4746,49.3858,49.4262,36400.0
2007-03-05 14:30:00,61.25,61.27,61.17,61.18,22400.0,49.4423,49.4585,49.3778,49.3858,22400.0
2007-03-05 14:40:00,61.18,61.21,61.13,61.21,20400.0,49.3858,49.41,49.3455,49.41,20400.0
2007-03-05 14:50:00,61.22,61.23,61.13,61.16,19500.0,49.4181,49.4262,49.3455,49.3697,19500.0
2007-03-05 15:00:00,61.16,61.19,61.05,61.06,56500.0,49.3697,49.3939,49.2809,49.289,56500.0
2007-03-05 15:10:00,61.06,61.09,60.96,60.99,50900.0,49.289,49.3132,49.2082,49.2325,50900.0
2007-03-05 15:20:00,61.01,61.16,60.99,61.07,60300.0,49.2486,49.3697,49.2325,49.297,60300.0
2007-03-05 15:30:00,61.1,61.11,61.06,61.09,45200.0,49.3213,49.3293,49.289,49.3132,45200.0
2007-03-05 15:40:00,61.11,61.17,61.05,61.15,61300.0,49.3293,49.3778,49.2809,49.3616,61300.0
2007-03-05 15:50:00,61.16,61.16,60.73,60.88,61600.0,49.3697,49.3697,49.0226,49.1437,61600.0
2007-03-06 09:30:00,61.09,61.15,60.99,61.04,75600.0,49.3132,49.3616,49.2325,49.2728,75600.0
2007-03-06 09:40:00,61.02,61.18,61.0,61.08,57100.0,49.2567,49.3858,49.2405,49.3051,57100.0
2007-03-06 09:50:00,61.09,61.18,61.05,61.09,23800.0,49.3132,49.3858,49.2809,49.3132,23800.0
2007-03-06 10:00:00,61.06,61.09,60.89,60.93,25900.0,49.289,49.3132,49.1517,49.184,25900.0
2007-03-06 10:10:00,60.93,60.98,60.83,60.91,32500.0,49.184,49.2244,49.1033,49.1679,32500.0
2007-03-06 10:20:00,60.91,60.98,60.86,60.95,31200.0,49.1679,49.2244,49.1275,49.2002,31200.0
2007-03-06 10:30:00,60.94,60.97,60.86,60.88,40900.0,49.1921,49.2163,49.1275,49.1437,40900.0
2007-03-06 10:40:00,60.87,60.89,60.7,60.74,31600.0,49.1356,49.1517,48.9984,49.0307,31600.0
2007-03-06 10:50:00,60.71,60.79,60.63,60.68,43600.0,49.0064,49.071,48.9419,48.9822,43600.0
2007-03-06 11:00:00,60.66,60.68,60.53,60.58,44300.0,48.9661,48.9822,48.8611,48.9015,44300.0
2007-03-06 11:10:00,60.58,60.67,60.53,60.66,45400.0,48.9015,48.9741,48.8611,48.9661,45400.0
2007-03-06 11:20:00,60.66,60.71,60.61,60.69,43000.0,48.9661,49.0064,48.9257,48.9903,43000.0
2007-03-06 11:30:00,60.71,60.78,60.66,60.74,24700.0,49.0064,49.0629,48.9661,49.0307,24700.0
2007-03-06 11:40:00,60.73,60.93,60.7,60.88,21900.0,49.0226,49.184,48.9984,49.1437,21900.0
2007-03-06 11:50:00,60.9,60.92,60.85,60.87,16000.0,49.1598,49.176,49.1194,49.1356,16000.0
2007-03-06 12:00:00,60.88,61.01,60.88,60.98,13800.0,49.1437,49.2486,49.1437,49.2244,13800.0
2007-03-06 12:10:00,60.95,60.96,60.85,60.94,10400.0,49.2002,49.2082,49.1194,49.1921,10400.0
2007-03-06 12:20:00,60.96,61.02,60.93,61.02,13300.0,49.2082,49.2567,49.184,49.2567,13300.0
2007-03-06 12:30:00,61.02,61.13,61.01,61.04,12700.0,49.2567,49.3455,49.2486,49.2728,12700.0
2007-03-06 12:40:00,61.03,61.19,61.01,61.19,11600.0,49.2647,49.3939,49.2486,49.3939,11600.0
2007-03-06 12:50:00,61.16,61.19,61.13,61.17,8800.0,49.3697,49.3939,49.3455,49.3778,8800.0
2007-03-06 13:00:00,61.19,61.24,61.15,61.23,21100.0,49.3939,49.4343,49.3616,49.4262,21100.0
2007-03-06 13:10:00,61.22,61.25,61.11,61.2,24200.0,49.4181,49.4423,49.3293,49.402,24200.0
2007-03-06 13:20:00,61.18,61.26,61.15,61.26,9100.0,49.3858,49.4504,49.3616,49.4504,9100.0
2007-03-06 13:30:00,61.25,61.32,61.21,61.28,23800.0,49.4423,49.4988,49.41,49.4666,23800.0
2007-03-06 13:40:00,61.29,61.41,61.27,61.4,18200.0,49.4746,49.5715,49.4585,49.5634,18200.0
2007-03-06 13:50:00,61.41,61.43,61.34,61.41,23100.0,49.5715,49.5876,49.515,49.5715,23100.0
2007-03-06 14:00:00,61.43,61.55,61.41,61.5,39400.0,49.5876,49.6845,49.5715,49.6441,39400.0
2007-03-06 14:10:00,61.5,61.56,61.48,61.54,34800.0,49.6441,49.6926,49.628,49.6764,34800.0
2007-03-06 14:20:00,61.55,61.57,61.51,61.56,26000.0,49.6845,49.7006,49.6522,49.6926,26000.0
2007-03-06 14:30:00,61.57,61.57,61.5,61.52,29000.0,49.7006,49.7006,49.6441,49.6603,29000.0
2007-03-06 14:40:00,61.51,61.55,61.49,61.54,34500.0,49.6522,49.6845,49.6361,49.6764,34500.0
2007-03-06 14:50:00,61.53,61.65,61.52,61.63,25600.0,49.6684,49.7652,49.6603,49.7491,25600.0
2007-03-06 15:00:00,61.64,61.72,61.61,61.72,33100.0,49.7572,49.8217,49.7329,49.8217,33100.0
2007-03-06 15:10:00,61.72,61.82,61.7,61.77,36200.0,49.8217,49.9025,49.8056,49.8621,36200.0
2007-03-06 15:20:00,61.77,61.78,61.72,61.76,39800.0,49.8621,49.8702,49.8217,49.854,39800.0
2007-03-06 15:30:00,61.75,61.75,61.62,61.65,44300.0,49.8459,49.8459,49.741,49.7652,44300.0
2007-03-06 15:40:00,61.66,61.69,61.61,61.64,40500.0,49.7733,49.7975,49.7329,49.7572,40500.0
2007-03-06 15:50:00,61.64,61.65,61.6,61.62,47400.0,49.7572,49.7652,49.7249,49.741,47400.0
2007-03-07 09:30:00,61.69,61.71,61.33,61.35,39900.0,49.7975,49.8137,49.5069,49.5231,39900.0
2007-03-07 09:40:00,61.34,61.71,61.34,61.69,44400.0,49.515,49.8137,49.515,49.7975,44400.0
2007-03-07 09:50:00,61.67,61.75,61.57,61.6,17000.0,49.7814,49.8459,49.7006,49.7249,17000.0
2007-03-07 10:00:00,61.57,61.6,61.5,61.57,23600.0,49.7006,49.7249,49.6441,49.7006,23600.0
2007-03-07 10:10:00,61.6,61.66,61.55,61.65,27800.0,49.7249,49.7733,49.6845,49.7652,27800.0
2007-03-07 10:20:00,61.66,61.83,61.62,61.78,21600.0,49.7733,49.9105,49.741,49.8702,21600.0
2007-03-07 10:30:00,61.8,61.85,61.66,61.69,22100.0,49.8863,49.9267,49.7733,49.7975,22100.0
2007-03-07 10:40:00,61.68,61.71,61.65,61.65,27800.0,49.7894,49.8137,49.7652,49.7652,27800.0
2007-03-07 10:50:00,61.65,61.68,61.59,61.64,25000.0,49.7652,49.7894,49.7168,49.7572,25000.0
2007-03-07 11:00:00,61.64,61.69,61.56,61.6,42600.0,49.7572,49.7975,49.6926,49.7249,42600.0
2007-03-07 11:10:00,61.57,61.6,61.48,61.49,26400.0,49.7006,49.7249,49.628,49.6361,26400.0
2007-03-07 11:20:00,61.5,61.5,61.41,61.43,12800.0,49.6441,49.6441,49.5715,49.5876,12800.0
2007-03-07 11:30:00,61.42,61.42,61.33,61.33,57700.0,49.5796,49.5796,49.5069,49.5069,57700.0
2007-03-07 11:40:00,61.33,61.64,61.33,61.58,22900.0,49.5069,49.7572,49.5069,49.7087,22900.0
2007-03-07 11:50:00,61.58,61.78,61.58,61.78,20600.0,49.7087,49.8702,49.7087,49.8702,20600.0
2007-03-07 12:00:00,61.78,61.88,61.77,61.88,29000.0,49.8702,49.9509,49.8621,49.9509,29000.0
2007-03-07 12:10:00,61.86,61.93,61.84,61.84,13500.0,49.9347,49.9912,49.9186,49.9186,13500.0
2007-03-07 12:20:00,61.87,61.95,61.83,61.91,56300.0,49.9428,50.0074,49.9105,49.9751,56300.0
2007-03-07 12:30:00,61.91,61.97,61.86,61.86,18700.0,49.9751,50.0235,49.9347,49.9347,18700.0
2007-03-07 12:40:00,61.86,61.91,61.83,61.86,20200.0,49.9347,49.9751,49.9105,49.9347,20200.0
2007-03-07 12:50:00,61.86,61.97,61.86,61.92,16200.0,49.9347,50.0235,49.9347,49.9832,16200.0
2007-03-07 13:00:00,61.92,61.93,61.89,61.93,12100.0,49.9832,49.9912,49.959,49.9912,12100.0
2007-03-07 13:10:00,61.92,61.97,61.87,61.96,22000.0,49.9832,50.0235,49.9428,50.0155,22000.0
2007-03-07 13:20:00,61.97,61.97,61.9,61.92,8100.0,50.0235,50.0235,49.967,49.9832,8100.0
2007-03-07 13:30:00,61.94,61.96,61.9,61.96,12700.0,49.9993,50.0155,49.967,50.0155,12700.0
2007-03-07 13:40:00,61.95,62.0,61.89,61.99,31800.0,50.0074,50.0478,49.959,50.0397,31800.0
2007-03-07 13:50:00,62.01,62.02,61.93,61.93,9700.0,50.0558,50.0639,49.9912,49.9912,9700.0
2007-03-07 14:00:00,61.93,61.98,61.91,61.94,19200.0,49.9912,50.0316,49.9751,49.9993,19200.0
2007-03-07 14:10:00,61.96,62.02,61.9,62.0,24000.0,50.0155,50.0639,49.967,50.0478,24000.0
2007-03-07 14:20:00,62.0,62.08,61.92,62.03,30500.0,50.0478,50.1123,49.9832,50.072,30500.0
2007-03-07 14:30:00,62.01,62.16,62.01,62.05,21900.0,50.0558,50.1769,50.0558,50.0881,21900.0
2007-03-07 14:40:00,62.07,62.12,62.06,62.06,12400.0,50.1043,50.1446,50.0962,50.0962,12400.0
2007-03-07 14:50:00,62.06,62.16,62.05,62.05,36400.0,50.0962,50.1769,50.0881,50.0881,36400.0
2007-03-07 15:00:00,62.05,62.07,62.0,62.01,27400.0,50.0881,50.1043,50.0478,50.0558,27400.0
2007-03-07 15:10:00,62.01,62.13,62.0,62.1,29800.0,50.0558,50.1527,50.0478,50.1285,29800.0
2007-03-07 15:20:00,62.09,62.11,62.02,62.03,41900.0,50.1204,50.1365,50.0639,50.072,41900.0
2007-03-07 15:30:00,62.03,62.08,62.0,62.06,42300.0,50.072,50.1123,50.0478,50.0962,42300.0
2007-03-07 15:40:00,62.05,62.08,62.0,62.04,68600.0,50.0881,50.1123,50.0478,50.08,68600.0
2007-03-07 15:50:00,62.02,62.03,61.87,61.9,80900.0,50.0639,50.072,49.9428,49.967,80900.0
2007-03-08 09:30:00,62.5,62.55,62.1,62.45,91700.0,50.4514,50.4917,50.1285,50.411,91700.0
2007-03-08 09:40:00,62.45,62.49,62.25,62.3,40100.0,50.411,50.4433,50.2496,50.2899,40100.0
2007-03-08 09:50:00,62.3,62.55,62.3,62.42,53500.0,50.2899,50.4917,50.2899,50.3868,53500.0
2007-03-08 10:00:00,62.39,62.54,62.36,62.5,34500.0,50.3626,50.4837,50.3384,50.4514,34500.0
2007-03-08 10:10:00,62.49,62.5,62.32,62.39,38100.0,50.4433,50.4514,50.3061,50.3626,38100.0
2007-03-08 10:20:00,62.39,62.49,62.37,62.41,42600.0,50.3626,50.4433,50.3464,50.3787,42600.0
2007-03-08 10:30:00,62.43,62.43,62.36,62.36,57100.0,50.3949,50.3949,50.3384,50.3384,57100.0
2007-03-08 10:40:00,62.38,62.39,62.33,62.34,28700.0,50.3545,50.3626,50.3141,50.3222,28700.0
2007-03-08 10:50:00,62.34,62.4,62.33,62.34,14600.0,50.3222,50.3706,50.3141,50.3222,14600.0
2007-03-08 11:00:00,62.34,62.4,62.33,62.35,15200.0,50.3222,50.3706,50.3141,50.3303,15200.0
2007-03-08 11:10:00,62.36,62.47,62.33,62.47,22100.0,50.3384,50.4271,50.3141,50.4271,22100.0
2007-03-08 11:20:00,62.46,62.56,62.46,62.53,22200.0,50.4191,50.4998,50.4191,50.4756,22200.0
2007-03-08 11:30:00,62.54,62.65,62.5,62.63,32500.0,50.4837,50.5724,50.4514,50.5563,32500.0
2007-03-08 11:40:00,62.64,62.8,62.64,62.75,27100.0,50.5644,50.6935,50.5644,50.6532,27100.0
2007-03-08 11:50:00,62.76,62.77,62.65,62.73,30400.0,50.6612,50.6693,50.5724,50.637,30400.0
2007-03-08 12:00:00,62.74,62.8,62.72,62.75,34500.0,50.6451,50.6935,50.629,50.6532,34500.0
2007-03-08 12:10:00,62.75,62.83,62.73,62.76,49100.0,50.6532,50.7177,50.637,50.6612,49100.0
2007-03-08 12:20:00,62.77,62.78,62.74,62.75,22600.0,50.6693,50.6774,50.6451,50.6532,22600.0
2007-03-08 12:30:00,62.75,62.77,62.75,62.75,17800.0,50.6532,50.6693,50.6532,50.6532,17800.0
2007-03-08 12:40:00,62.75,62.78,62.75,62.77,28300.0,50.6532,50.6774,50.6532,50.6693,28300.0
2007-03-08 12:50:00,62.78,62.8,62.75,62.77,16600.0,50.6774,50.6935,50.6532,50.6693,16600.0
2007-03-08 13:00:00,62.77,62.85,62.71,62.74,27800.0,50.6693,50.7339,50.6209,50.6451,27800.0
2007-03-08 13:10:00,62.74,62.79,62.72,62.74,45700.0,50.6451,50.6855,50.629,50.6451,45700.0
2007-03-08 13:20:00,62.76,62.83,62.74,62.81,13100.0,50.6612,50.7177,50.6451,50.7016,13100.0
2007-03-08 13:30:00,62.8,62.84,62.8,62.8,26500.0,50.6935,50.7258,50.6935,50.6935,26500.0
2007-03-08 13:40:00,62.8,62.96,62.8,62.88,48200.0,50.6935,50.8227,50.6935,50.7581,48200.0
2007-03-08 13:50:00,62.89,63.01,62.88,62.88,114100.0,50.7662,50.863,50.7581,50.7581,114100.0
2007-03-08 14:00:00,62.88,62.89,62.77,62.89,22100.0,50.7581,50.7662,50.6693,50.7662,22100.0
2007-03-08 14:10:00,62.88,62.93,62.75,62.85,82900.0,50.7581,50.7985,50.6532,50.7339,82900.0
2007-03-08 14:20:00,62.85,62.88,62.79,62.85,43900.0,50.7339,50.7581,50.6855,50.7339,43900.0
2007-03-08 14:30:00,62.86,62.86,62.71,62.74,89200.0,50.742,50.742,50.6209,50.6451,89200.0
2007-03-08 14:40:00,62.75,62.87,62.67,62.87,86600.0,50.6532,50.75,50.5886,50.75,86600.0
2007-03-08 14:50:00,62.87,62.89,62.76,62.86,48700.0,50.75,50.7662,50.6612,50.742,48700.0
2007-03-08 15:00:00,62.86,62.89,62.71,62.71,34600.0,50.742,50.7662,50.6209,50.6209,34600.0
2007-03-08 15:10:00,62.73,62.76,62.68,62.7,12400.0,50.637,50.6612,50.5967,50.6128,12400.0
2007-03-08 15:20:00,62.68,62.72,62.63,62.69,26400.0,50.5967,50.629,50.5563,50.6047,26400.0
2007-03-08 15:30:00,62.69,62.81,62.68,62.76,22600.0,50.6047,50.7016,50.5967,50.6612,22600.0
2007-03-08 15:40:00,62.76,62.77,62.66,62.66,33200.0,50.6612,50.6693,50.5805,50.5805,33200.0
2007-03-08 15:50:00,62.67,62.72,62.57,62.68,49000.0,50.5886,50.629,50.5079,50.5967,49000.0
2007-03-09 09:30:00,63.25,63.34,63.0,63.24,37700.0,51.0568,51.1294,50.855,51.0487,37700.0
2007-03-09 09:40:00,63.24,63.29,63.05,63.17,13900.0,51.0487,51.0891,50.8953,50.9922,13900.0
2007-03-09 09:50:00,63.18,63.19,62.4,62.51,56900.0,51.0003,51.0083,50.3706,50.4594,56900.0
2007-03-09 10:00:00,62.68,62.78,62.54,62.58,63900.0,50.5967,50.6774,50.4837,50.5159,63900.0
2007-03-09 10:10:00,62.59,62.75,62.45,62.45,21300.0,50.524,50.6532,50.411,50.411,21300.0
2007-03-09 10:20:00,62.44,62.61,62.38,62.61,19200.0,50.4029,50.5402,50.3545,50.5402,19200.0
2007-03-09 10:30:00,62.6,62.62,62.5,62.55,16500.0,50.5321,50.5482,50.4514,50.4917,16500.0
2007-03-09 10:40:00,62.56,62.62,62.5,62.6,18300.0,50.4998,50.5482,50.4514,50.5321,18300.0
2007-03-09 10:50:00,62.61,62.72,62.59,62.64,18200.0,50.5402,50.629,50.524,50.5644,18200.0
2007-03-09 11:00:00,62.58,62.75,62.58,62.68,17900.0,50.5159,50.6532,50.5159,50.5967,17900.0
2007-03-09 11:10:00,62.69,62.74,62.63,62.63,14000.0,50.6047,50.6451,50.5563,50.5563,14000.0
2007-03-09 11:20:00,62.62,62.74,62.61,62.69,10500.0,50.5482,50.6451,50.5402,50.6047,10500.0
2007-03-09 11:30:00,62.68,62.75,62.64,62.75,20800.0,50.5967,50.6532,50.5644,50.6532,20800.0
2007-03-09 11:40:00,62.75,62.79,62.67,62.69,36500.0,50.6532,50.6855,50.5886,50.6047,36500.0
2007-03-09 11:50:00,62.7,62.81,62.65,62.78,17200.0,50.6128,50.7016,50.5724,50.6774,17200.0
2007-03-09 12:00:00,62.77,62.79,62.74,62.76,5800.0,50.6693,50.6855,50.6451,50.6612,5800.0
2007-03-09 12:10:00,62.77,62.81,62.77,62.77,18000.0,50.6693,50.7016,50.6693,50.6693,18000.0
2007-03-09 12:20:00,62.8,62.9,62.78,62.88,24100.0,50.6935,50.7743,50.6774,50.7581,24100.0
2007-03-09 12:30:00,62.88,63.0,62.87,62.9,24400.0,50.7581,50.855,50.75,50.7743,24400.0
2007-03-09 12:40:00,62.92,62.96,62.86,62.91,22500.0,50.7904,50.8227,50.742,50.7823,22500.0
2007-03-09 12:50:00,62.91,62.99,62.9,62.99,21700.0,50.7823,50.8469,50.7743,50.8469,21700.0
2007-03-09 13:00:00,62.98,63.06,62.95,62.97,40800.0,50.8388,50.9034,50.8146,50.8308,40800.0
2007-03-09 13:10:00,62.98,63.03,62.87,62.93,30600.0,50.8388,50.8792,50.75,50.7985,30600.0
2007-03-09 13:20:00,62.96,63.07,62.95,63.06,25700.0,50.8227,50.9115,50.8146,50.9034,25700.0
2007-03-09 13:30:00,63.06,63.1,62.98,63.05,21400.0,50.9034,50.9357,50.8388,50.8953,21400.0
2007-03-09 13:40:00,63.05,63.12,63.05,63.06,20700.0,50.8953,50.9518,50.8953,50.9034,20700.0
2007-03-09 13:50:00,63.06,63.06,62.97,62.98,59500.0,50.9034,50.9034,50.8308,50.8388,59500.0
2007-03-09 14:00:00,62.98,63.07,62.97,63.04,73100.0,50.8388,50.9115,50.8308,50.8873,73100.0
2007-03-09 14:10:00,63.06,63.13,63.04,63.09,23600.0,50.9034,50.9599,50.8873,50.9276,23600.0
2007-03-09 14:20:00,63.09,63.15,63.0,63.08,51900.0,50.9276,50.9761,50.855,50.9196,51900.0
2007-03-09 14:30:00,63.07,63.12,63.0,63.11,35200.0,50.9115,50.9518,50.855,50.9438,35200.0
2007-03-09 14:40:00,63.1,63.13,63.05,63.07,19100.0,50.9357,50.9599,50.8953,50.9115,19100.0
2007-03-09 14:50:00,63.06,63.08,62.95,63.01,24300.0,50.9034,50.9196,50.8146,50.863,24300.0
2007-03-09 15:00:00,63.01,63.14,63.01,63.12,56100.0,50.863,50.968,50.863,50.9518,56100.0
2007-03-09 15:10:00,63.1,63.16,63.05,63.11,31900.0,50.9357,50.9841,50.8953,50.9438,31900.0
2007-03-09 15:20:00,63.13,63.13,62.95,63.01,69100.0,50.9599,50.9599,50.8146,50.863,69100.0
2007-03-09 15:30:00,63.01,63.06,62.97,63.0,81300.0,50.863,50.9034,50.8308,50.855,81300.0
2007-03-09 15:40:00,63.01,63.09,62.99,63.07,41500.0,50.863,50.9276,50.8469,50.9115,41500.0
2007-03-09 15:50:00,63.08,63.12,63.02,63.06,40300.0,50.9196,50.9518,50.8711,50.9034,40300.0
2007-03-12 09:30:00,63.15,63.24,63.05,63.15,50800.0,50.9761,51.0487,50.8953,50.9761,50800.0
2007-03-12 09:40:00,63.15,63.25,62.98,63.06,28300.0,50.9761,51.0568,50.8388,50.9034,28300.0
2007-03-12 09:50:00,63.06,63.06,62.81,62.81,14200.0,50.9034,50.9034,50.7016,50.7016,14200.0
2007-03-12 10:00:00,62.81,63.03,62.81,63.02,58300.0,50.7016,50.8792,50.7016,50.8711,58300.0
2007-03-12 10:10:00,63.02,63.23,63.02,63.22,25300.0,50.8711,51.0406,50.8711,51.0326,25300.0
2007-03-12 10:20:00,63.2,63.29,63.2,63.26,10300.0,51.0164,51.0891,51.0164,51.0649,10300.0
2007-03-12 10:30:00,63.26,63.41,63.26,63.4,20300.0,51.0649,51.1859,51.0649,51.1779,20300.0
2007-03-12 10:40:00,63.4,63.44,63.37,63.43,25200.0,51.1779,51.2102,51.1536,51.2021,25200.0
2007-03-12 10:50:00,63.43,63.63,63.43,63.57,36600.0,51.2021,51.3635,51.2021,51.3151,36600.0
2007-03-12 11:00:00,63.58,63.65,63.58,63.65,24500.0,51.3232,51.3797,51.3232,51.3797,24500.0
2007-03-12 11:10:00,63.64,63.72,63.61,63.71,35500.0,51.3716,51.4362,51.3474,51.4281,35500.0
2007-03-12 11:20:00,63.71,63.9,63.69,63.89,49500.0,51.4281,51.5815,51.412,51.5734,49500.0
2007-03-12 11:30:00,63.89,63.9,63.8,63.8,49500.0,51.5734,51.5815,51.5008,51.5008,49500.0
2007-03-12 11:40:00,63.81,63.84,63.78,63.83,30500.0,51.5088,51.533,51.4846,51.525,30500.0
2007-03-12 11:50:00,63.82,63.92,63.82,63.92,33800.0,51.5169,51.5976,51.5169,51.5976,33800.0
2007-03-12 12:00:00,63.91,63.99,63.9,63.97,33700.0,51.5895,51.6541,51.5815,51.638,33700.0
2007-03-12 12:10:00,63.98,64.1,63.98,63.99,60700.0,51.6461,51.7429,51.6461,51.6541,60700.0
2007-03-12 12:20:00,64.0,64.06,63.98,64.05,26500.0,51.6622,51.7106,51.6461,51.7026,26500.0
2007-03-12 12:30:00,64.05,64.08,63.97,64.01,25900.0,51.7026,51.7268,51.638,51.6703,25900.0
2007-03-12 12:40:00,64.01,64.1,64.01,64.04,30600.0,51.6703,51.7429,51.6703,51.6945,30600.0
2007-03-12 12:50:00,64.05,64.05,63.98,64.02,29900.0,51.7026,51.7026,51.6461,51.6783,29900.0
2007-03-12 13:00:00,64.03,64.03,63.98,64.0,25700.0,51.6864,51.6864,51.6461,51.6622,25700.0
2007-03-12 13:10:00,63.99,64.01,63.93,63.96,22700.0,51.6541,51.6703,51.6057,51.6299,22700.0
2007-03-12 13:20:00,63.95,64.0,63.91,64.0,36900.0,51.6218,51.6622,51.5895,51.6622,36900.0
2007-03-12 13:30:00,63.99,64.0,63.9,63.96,24500.0,51.6541,51.6622,51.5815,51.6299,24500.0
2007-03-12 13:40:00,63.95,63.97,63.87,63.87,25000.0,51.6218,51.638,51.5573,51.5573,25000.0
2007-03-12 13:50:00,63.88,63.93,63.8,63.86,30000.0,51.5653,51.6057,51.5008,51.5492,30000.0
2007-03-12 14:00:00,63.86,63.87,63.73,63.74,39800.0,51.5492,51.5573,51.4442,51.4523,39800.0
2007-03-12 14:10:00,63.74,63.91,63.64,63.9,49500.0,51.4523,51.5895,51.3716,51.5815,49500.0
2007-03-12 14:20:00,63.9,64.06,63.9,64.06,20200.0,51.5815,51.7106,51.5815,51.7106,20200.0
2007-03-12 14:30:00,64.07,64.13,64.04,64.12,36000.0,51.7187,51.7671,51.6945,51.7591,36000.0
2007-03-12 14:40:00,64.12,64.18,64.09,64.12,28400.0,51.7591,51.8075,51.7348,51.7591,28400.0
2007-03-12 14:50:00,64.13,64.14,64.09,64.09,17400.0,51.7671,51.7752,51.7348,51.7348,17400.0
2007-03-12 15:00:00,64.09,64.09,64.0,64.0,17900.0,51.7348,51.7348,51.6622,51.6622,17900.0
2007-03-12 15:10:00,64.01,64.07,64.01,64.03,18300.0,51.6703,51.7187,51.6703,51.6864,18300.0
2007-03-12 15:20:00,64.03,64.03,63.98,64.01,35600.0,51.6864,51.6864,51.6461,51.6703,35600.0
2007-03-12 15:30:00,64.0,64.03,63.94,63.95,50500.0,51.6622,51.6864,51.6138,51.6218,50500.0
2007-03-12 15:40:00,63.95,64.03,63.93,64.02,43000.0,51.6218,51.6864,51.6057,51.6783,43000.0
2007-03-12 15:50:00,64.01,64.05,63.93,63.99,57800.0,51.6703,51.7026,51.6057,51.6541,57800.0
2007-03-13 09:30:00,63.78,63.89,63.49,63.51,79200.0,51.4846,51.5734,51.2505,51.2667,79200.0
2007-03-13 09:40:00,63.52,63.57,63.5,63.55,30900.0,51.2747,51.3151,51.2586,51.2989,30900.0
2007-03-13 09:50:00,63.55,63.61,63.51,63.57,33600.0,51.2989,51.3474,51.2667,51.3151,33600.0
2007-03-13 10:00:00,63.58,63.61,63.52,63.6,52700.0,51.3232,51.3474,51.2747,51.3393,52700.0
2007-03-13 10:10:00,63.61,63.96,63.61,63.96,32700.0,51.3474,51.6299,51.3474,51.6299,32700.0
2007-03-13 10:20:00,63.95,64.03,63.93,63.99,24500.0,51.6218,51.6864,51.6057,51.6541,24500.0
2007-03-13 10:30:00,63.99,64.0,63.89,63.94,18000.0,51.6541,51.6622,51.5734,51.6138,18000.0
2007-03-13 10:40:00,63.92,63.99,63.91,63.98,20400.0,51.5976,51.6541,51.5895,51.6461,20400.0
2007-03-13 10:50:00,63.99,64.04,63.95,64.01,22200.0,51.6541,51.6945,51.6218,51.6703,22200.0
2007-03-13 11:00:00,64.01,64.04,63.98,64.01,14700.0,51.6703,51.6945,51.6461,51.6703,14700.0
2007-03-13 11:10:00,64.01,64.03,63.99,64.01,13200.0,51.6703,51.6864,51.6541,51.6703,13200.0
2007-03-13 11:20:00,64.0,64.04,63.97,64.0,18900.0,51.6622,51.6945,51.638,51.6622,18900.0
2007-03-13 11:30:00,64.0,64.06,64.0,64.02,23300.0,51.6622,51.7106,51.6622,51.6783,23300.0
2007-03-13 11:40:00,64.01,64.04,63.96,64.0,25500.0,51.6703,51.6945,51.6299,51.6622,25500.0
2007-03-13 11:50:00,63.99,63.99,63.9,63.91,14200.0,51.6541,51.6541,51.5815,51.5895,14200.0
2007-03-13 12:00:00,63.91,63.91,63.87,63.88,19400.0,51.5895,51.5895,51.5573,51.5653,19400.0
2007-03-13 12:10:00,63.88,63.88,63.7,63.71,21900.0,51.5653,51.5653,51.42,51.4281,21900.0
2007-03-13 12:20:00,63.71,63.92,63.64,63.81,87400.0,51.4281,51.5976,51.3716,51.5088,87400.0
2007-03-13 12:30:00,63.83,63.89,63.72,63.89,40900.0,51.525,51.5734,51.4362,51.5734,40900.0
2007-03-13 12:40:00,63.89,63.9,63.83,63.86,27900.0,51.5734,51.5815,51.525,51.5492,27900.0
2007-03-13 12:50:00,63.86,63.87,63.77,63.79,20900.0,51.5492,51.5573,51.4765,51.4927,20900.0
2007-03-13 13:00:00,63.79,63.92,63.79,63.92,37000.0,51.4927,51.5976,51.4927,51.5976,37000.0
2007-03-13 13:10:00,63.92,63.92,63.85,63.9,21100.0,51.5976,51.5976,51.5411,51.5815,21100.0
2007-03-13 13:20:00,63.91,63.91,63.85,63.88,29000.0,51.5895,51.5895,51.5411,51.5653,29000.0
2007-03-13 13:30:00,63.88,63.88,63.77,63.86,34700.0,51.5653,51.5653,51.4765,51.5492,34700.0
2007-03-13 13:40:00,63.87,64.0,63.83,63.91,63000.0,51.5573,51.6622,51.525,51.5895,63000.0
2007-03-13 13:50:00,63.9,64.07,63.86,64.04,48300.0,51.5815,51.7187,51.5492,51.6945,48300.0
2007-03-13 14:00:00,64.04,64.07,63.9,63.9,41800.0,51.6945,51.7187,51.5815,51.5815,41800.0
2007-03-13 14:10:00,63.9,63.96,63.84,63.92,106500.0,51.5815,51.6299,51.533,51.5976,106500.0
2007-03-13 14:20:00,63.92,63.95,63.85,63.94,33800.0,51.5976,51.6218,51.5411,51.6138,33800.0
2007-03-13 14:30:00,63.95,64.06,63.95,64.04,36300.0,51.6218,51.7106,51.6218,51.6945,36300.0
2007-03-13 14:40:00,64.04,64.15,64.02,64.1,48500.0,51.6945,51.7833,51.6783,51.7429,48500.0
2007-03-13 14:50:00,64.13,64.13,64.0,64.02,45300.0,51.7671,51.7671,51.6622,51.6783,45300.0
2007-03-13 15:00:00,64.02,64.14,64.0,64.11,91800.0,51.6783,51.7752,51.6622,51.751,91800.0
2007-03-13 15:10:00,64.11,64.18,64.1,64.16,60400.0,51.751,51.8075,51.7429,51.7914,60400.0
2007-03-13 15:20:00,64.16,64.35,64.14,64.21,131400.0,51.7914,51.9447,51.7752,51.8317,131400.0
2007-03-13 15:30:00,64.19,64.21,64.0,64.0,229100.0,51.8156,51.8317,51.6622,51.6622,229100.0
2007-03-13 15:40:00,64.0,64.0,63.76,63.83,107100.0,51.6622,51.6622,51.4685,51.525,107100.0
2007-03-13 15:50:00,63.84,63.85,63.67,63.73,154300.0,51.533,51.5411,51.3958,51.4442,154300.0
2007-03-14 09:30:00,63.7,63.75,63.54,63.63,36300.0,51.42,51.4604,51.2909,51.3635,36300.0
2007-03-14 09:40:00,63.66,63.85,63.64,63.76,30100.0,51.3877,51.5411,51.3716,51.4685,30100.0
2007-03-14 09:50:00,63.75,63.92,63.7,63.91,26500.0,51.4604,51.5976,51.42,51.5895,26500.0
2007-03-14 10:00:00,63.91,63.91,63.75,63.79,30500.0,51.5895,51.5895,51.4604,51.4927,30500.0
2007-03-14 10:10:00,63.78,63.85,63.7,63.81,38100.0,51.4846,51.5411,51.42,51.5088,38100.0
2007-03-14 10:20:00,63.81,63.82,63.67,63.69,28000.0,51.5088,51.5169,51.3958,51.412,28000.0
2007-03-14 10:30:00,63.67,63.85,63.66,63.83,77200.0,51.3958,51.5411,51.3877,51.525,77200.0
2007-03-14 10:40:00,63.86,64.08,63.86,64.07,38900.0,51.5492,51.7268,51.5492,51.7187,38900.0
2007-03-14 10:50:00,64.07,64.18,64.01,64.04,33000.0,51.7187,51.8075,51.6703,51.6945,33000.0
2007-03-14 11:00:00,64.03,64.17,63.97,64.09,48200.0,51.6864,51.7994,51.638,51.7348,48200.0
2007-03-14 11:10:00,64.12,64.15,64.06,64.13,15700.0,51.7591,51.7833,51.7106,51.7671,15700.0
2007-03-14 11:20:00,64.13,64.13,63.98,64.04,23700.0,51.7671,51.7671,51.6461,51.6945,23700.0
2007-03-14 11:30:00,64.04,64.06,63.97,64.05,25700.0,51.6945,51.7106,51.638,51.7026,25700.0
2007-03-14 11:40:00,64.05,64.1,64.0,64.08,28100.0,51.7026,51.7429,51.6622,51.7268,28100.0
2007-03-14 11:50:00,64.07,64.08,64.01,64.05,19900.0,51.7187,51.7268,51.6703,51.7026,19900.0
2007-03-14 12:00:00,64.06,64.06,63.92,64.0,42100.0,51.7106,51.7106,51.5976,51.6622,42100.0
2007-03-14 12:10:00,64.01,64.06,63.87,64.0,35600.0,51.6703,51.7106,51.5573,51.6622,35600.0
2007-03-14 12:20:00,64.0,64.0,63.75,63.76,57700.0,51.6622,51.6622,51.4604,51.4685,57700.0
2007-03-14 12:30:00,63.75,63.78,63.67,63.77,30100.0,51.4604,51.4846,51.3958,51.4765,30100.0
2007-03-14 12:40:00,63.76,63.76,63.66,63.66,11500.0,51.4685,51.4685,51.3877,51.3877,11500.0
2007-03-14 12:50:00,63.66,63.67,63.5,63.55,29300.0,51.3877,51.3958,51.2586,51.2989,29300.0
2007-03-14 13:00:00,63.56,63.82,63.53,63.81,25000.0,51.307,51.5169,51.2828,51.5088,25000.0
2007-03-14 13:10:00,63.82,63.99,63.79,63.97,38900.0,51.5169,51.6541,51.4927,51.638,38900.0
2007-03-14 13:20:00,63.98,64.19,63.97,64.04,34600.0,51.6461,51.8156,51.638,51.6945,34600.0
2007-03-14 13:30:00,64.04,64.2,63.97,64.12,33700.0,51.6945,51.8236,51.638,51.7591,33700.0
2007-03-14 13:40:00,64.12,64.35,64.12,64.12,42000.0,51.7591,51.9447,51.7591,51.7591,42000.0
2007-03-14 13:50:00,64.1,64.14,63.91,63.99,26100.0,51.7429,51.7752,51.5895,51.6541,26100.0
2007-03-14 14:00:00,64.0,64.16,64.0,64.04,48000.0,51.6622,51.7914,51.6622,51.6945,48000.0
2007-03-14 14:10:00,64.04,64.12,64.0,64.12,19700.0,51.6945,51.7591,51.6622,51.7591,19700.0
2007-03-14 14:20:00,64.12,64.23,64.1,64.22,40700.0,51.7591,51.8479,51.7429,51.8398,40700.0
2007-03-14 14:30:00,64.23,64.42,64.2,64.41,40000.0,51.8479,52.0012,51.8236,51.9932,40000.0
2007-03-14 14:40:00,64.39,64.43,64.21,64.22,35600.0,51.977,52.0093,51.8317,51.8398,35600.0
2007-03-14 14:50:00,64.22,64.24,64.08,64.2,56100.0,51.8398,51.8559,51.7268,51.8236,56100.0
2007-03-14 15:00:00,64.21,64.44,64.2,64.38,57300.0,51.8317,52.0174,51.8236,51.9689,57300.0
2007-03-14 15:10:00,64.37,64.5,64.32,64.46,45000.0,51.9609,52.0658,51.9205,52.0335,45000.0
2007-03-14 15:20:00,64.45,64.45,64.29,64.35,47700.0,52.0254,52.0254,51.8963,51.9447,47700.0
2007-03-14 15:30:00,64.32,64.37,64.18,64.23,78600.0,51.9205,51.9609,51.8075,51.8479,78600.0
2007-03-14 15:40:00,64.24,64.29,64.18,64.27,91500.0,51.8559,51.8963,51.8075,51.8801,91500.0
2007-03-14 15:50:00,64.3,64.45,64.28,64.34,104600.0,51.9044,52.0254,51.8882,51.9367,104600.0
2007-03-15 09:30:00,64.45,64.49,64.2,64.2,36200.0,52.0254,52.0577,51.8236,51.8236,36200.0
2007-03-15 09:40:00,64.19,64.24,64.05,64.24,40000.0,51.8156,51.8559,51.7026,51.8559,40000.0
2007-03-15 09:50:00,64.22,64.23,64.04,64.14,24700.0,51.8398,51.8479,51.6945,51.7752,24700.0
2007-03-15 10:00:00,64.14,64.2,64.1,64.12,19200.0,51.7752,51.8236,51.7429,51.7591,19200.0
2007-03-15 10:10:00,64.12,64.19,64.1,64.15,33600.0,51.7591,51.8156,51.7429,51.7833,33600.0
2007-03-15 10:20:00,64.15,64.29,64.08,64.28,26700.0,51.7833,51.8963,51.7268,51.8882,26700.0
2007-03-15 10:30:00,64.26,64.47,64.24,64.47,15800.0,51.8721,52.0416,51.8559,52.0416,15800.0
2007-03-15 10:40:00,64.47,64.5,64.42,64.47,16700.0,52.0416,52.0658,52.0012,52.0416,16700.0
2007-03-15 10:50:00,64.47,64.47,64.39,64.46,17100.0,52.0416,52.0416,51.977,52.0335,17100.0
2007-03-15 11:00:00,64.46,64.56,64.45,64.5,40100.0,52.0335,52.1142,52.0254,52.0658,40100.0
2007-03-15 11:10:00,64.5,64.51,64.41,64.42,35900.0,52.0658,52.0739,51.9932,52.0012,35900.0
2007-03-15 11:20:00,64.42,64.6,64.42,64.56,23400.0,52.0012,52.1465,52.0012,52.1142,23400.0
2007-03-15 11:30:00,64.56,64.57,64.44,64.44,9200.0,52.1142,52.1223,52.0174,52.0174,9200.0
2007-03-15 11:40:00,64.42,64.45,64.3,64.3,9900.0,52.0012,52.0254,51.9044,51.9044,9900.0
2007-03-15 11:50:00,64.3,64.32,64.23,64.31,32600.0,51.9044,51.9205,51.8479,51.9124,32600.0
2007-03-15 12:00:00,64.31,64.5,64.3,64.49,41300.0,51.9124,52.0658,51.9044,52.0577,41300.0
2007-03-15 12:10:00,64.48,64.53,64.46,64.5,23100.0,52.0497,52.09,52.0335,52.0658,23100.0
2007-03-15 12:20:00,64.5,64.56,64.48,64.52,18500.0,52.0658,52.1142,52.0497,52.082,18500.0
2007-03-15 12:30:00,64.54,64.61,64.53,64.59,67600.0,52.0981,52.1546,52.09,52.1385,67600.0
2007-03-15 12:40:00,64.6,64.6,64.54,64.54,120400.0,52.1465,52.1465,52.0981,52.0981,120400.0
2007-03-15 12:50:00,64.53,64.64,64.52,64.6,42400.0,52.09,52.1788,52.082,52.1465,42400.0
2007-03-15 13:00:00,64.6,64.79,64.6,64.74,27300.0,52.1465,52.2999,52.1465,52.2595,27300.0
2007-03-15 13:10:00,64.74,64.77,64.65,64.65,8900.0,52.2595,52.2838,52.1869,52.1869,8900.0
2007-03-15 13:20:00,64.65,64.66,64.59,64.64,15300.0,52.1869,52.195,52.1385,52.1788,15300.0
2007-03-15 13:30:00,64.64,64.71,64.57,64.57,50600.0,52.1788,52.2353,52.1223,52.1223,50600.0
2007-03-15 13:40:00,64.57,64.68,64.5,64.61,49000.0,52.1223,52.2111,52.0658,52.1546,49000.0
2007-03-15 13:50:00,64.62,64.8,64.62,64.68,26400.0,52.1627,52.308,52.1627,52.2111,26400.0
2007-03-15 14:00:00,64.66,64.67,64.6,64.63,15600.0,52.195,52.203,52.1465,52.1707,15600.0
2007-03-15 14:10:00,64.63,64.66,64.58,64.66,27300.0,52.1707,52.195,52.1304,52.195,27300.0
2007-03-15 14:20:00,64.69,64.7,64.65,64.66,15700.0,52.2192,52.2273,52.1869,52.195,15700.0
2007-03-15 14:30:00,64.68,64.7,64.63,64.66,11100.0,52.2111,52.2273,52.1707,52.195,11100.0
2007-03-15 14:40:00,64.66,64.87,64.66,64.77,31400.0,52.195,52.3645,52.195,52.2838,31400.0
2007-03-15 14:50:00,64.77,64.79,64.69,64.69,24800.0,52.2838,52.2999,52.2192,52.2192,24800.0
2007-03-15 15:00:00,64.68,64.71,64.63,64.65,26400.0,52.2111,52.2353,52.1707,52.1869,26400.0
2007-03-15 15:10:00,64.66,64.67,64.61,64.65,20900.0,52.195,52.203,52.1546,52.1869,20900.0
2007-03-15 15:20:00,64.63,64.68,64.58,64.6,26600.0,52.1707,52.2111,52.1304,52.1465,26600.0
2007-03-15 15:30:00,64.6,64.71,64.6,64.69,26100.0,52.1465,52.2353,52.1465,52.2192,26100.0
2007-03-15 15:40:00,64.67,64.7,64.63,64.65,31000.0,52.203,52.2273,52.1707,52.1869,31000.0
2007-03-15 15:50:00,64.65,64.66,64.6,64.62,56000.0,52.1869,52.195,52.1465,52.1627,56000.0
2007-03-16 09:30:00,64.64,64.93,64.49,64.85,481000.0,52.1788,52.4129,52.0577,52.3483,481000.0
2007-03-16 09:40:00,64.85,64.91,64.8,64.9,73100.0,52.3483,52.3968,52.308,52.3887,73100.0
2007-03-16 09:50:00,64.87,64.99,64.86,64.95,24300.0,52.3645,52.4613,52.3564,52.4291,24300.0
2007-03-16 10:00:00,64.95,65.0,64.9,64.95,45400.0,52.4291,52.4694,52.3887,52.4291,45400.0
2007-03-16 10:10:00,64.93,65.0,64.92,64.96,22800.0,52.4129,52.4694,52.4048,52.4371,22800.0
2007-03-16 10:20:00,64.98,65.15,64.96,65.15,55800.0,52.4533,52.5905,52.4371,52.5905,55800.0
2007-03-16 10:30:00,65.13,65.42,65.13,65.41,101500.0,52.5744,52.8085,52.5744,52.8004,101500.0
2007-03-16 10:40:00,65.4,65.41,65.29,65.37,40100.0,52.7923,52.8004,52.7035,52.7681,40100.0
2007-03-16 10:50:00,65.36,65.37,65.25,65.34,38300.0,52.76,52.7681,52.6712,52.7439,38300.0
2007-03-16 11:00:00,65.31,65.31,65.23,65.25,46100.0,52.7197,52.7197,52.6551,52.6712,46100.0
2007-03-16 11:10:00,65.25,65.3,65.18,65.23,63700.0,52.6712,52.7116,52.6147,52.6551,63700.0
2007-03-16 11:20:00,65.24,65.27,65.18,65.26,42100.0,52.6632,52.6874,52.6147,52.6793,42100.0
2007-03-16 11:30:00,65.25,65.29,64.98,65.03,41300.0,52.6712,52.7035,52.4533,52.4936,41300.0
2007-03-16 11:40:00,65.03,65.1,65.02,65.1,36100.0,52.4936,52.5501,52.4856,52.5501,36100.0
2007-03-16 11:50:00,65.1,65.15,65.07,65.12,29600.0,52.5501,52.5905,52.5259,52.5663,29600.0
2007-03-16 12:00:00,65.1,65.19,65.09,65.19,35700.0,52.5501,52.6228,52.5421,52.6228,35700.0
2007-03-16 12:10:00,65.18,65.29,65.15,65.25,21800.0,52.6147,52.7035,52.5905,52.6712,21800.0
2007-03-16 12:20:00,65.27,65.29,65.22,65.28,24200.0,52.6874,52.7035,52.647,52.6954,24200.0
2007-03-16 12:30:00,65.28,65.34,65.25,65.33,25500.0,52.6954,52.7439,52.6712,52.7358,25500.0
2007-03-16 12:40:00,65.33,65.35,65.27,65.27,16000.0,52.7358,52.7519,52.6874,52.6874,16000.0
2007-03-16 12:50:00,65.27,65.31,65.24,65.24,15200.0,52.6874,52.7197,52.6632,52.6632,15200.0
2007-03-16 13:00:00,65.23,65.26,65.22,65.25,29500.0,52.6551,52.6793,52.647,52.6712,29500.0
2007-03-16 13:10:00,65.24,65.33,65.23,65.32,23200.0,52.6632,52.7358,52.6551,52.7277,23200.0
2007-03-16 13:20:00,65.33,65.48,65.28,65.44,31500.0,52.7358,52.8569,52.6954,52.8246,31500.0
2007-03-16 13:30:00,65.42,65.45,65.26,65.31,27000.0,52.8085,52.8327,52.6793,52.7197,27000.0
2007-03-16 13:40:00,65.32,65.34,65.2,65.22,35000.0,52.7277,52.7439,52.6309,52.647,35000.0
2007-03-16 13:50:00,65.22,65.27,65.17,65.17,36600.0,52.647,52.6874,52.6066,52.6066,36600.0
2007-03-16 14:00:00,65.17,65.28,65.16,65.19,27400.0,52.6066,52.6954,52.5986,52.6228,27400.0
2007-03-16 14:10:00,65.19,65.27,65.18,65.25,33800.0,52.6228,52.6874,52.6147,52.6712,33800.0
2007-03-16 14:20:00,65.24,65.27,65.2,65.25,23900.0,52.6632,52.6874,52.6309,52.6712,23900.0
2007-03-16 14:30:00,65.25,65.26,65.22,65.26,38200.0,52.6712,52.6793,52.647,52.6793,38200.0
2007-03-16 14:40:00,65.26,65.26,65.21,65.25,33200.0,52.6793,52.6793,52.6389,52.6712,33200.0
2007-03-16 14:50:00,65.25,65.27,65.18,65.24,41100.0,52.6712,52.6874,52.6147,52.6632,41100.0
2007-03-16 15:00:00,65.25,65.26,65.09,65.1,51400.0,52.6712,52.6793,52.5421,52.5501,51400.0
2007-03-16 15:10:00,65.1,65.18,65.06,65.13,25800.0,52.5501,52.6147,52.5179,52.5744,25800.0
2007-03-16 15:20:00,65.11,65.2,65.1,65.19,43600.0,52.5582,52.6309,52.5501,52.6228,43600.0
2007-03-16 15:30:00,65.21,65.25,65.16,65.21,31400.0,52.6389,52.6712,52.5986,52.6389,31400.0
2007-03-16 15:40:00,65.19,65.2,65.15,65.18,46200.0,52.6228,52.6309,52.5905,52.6147,46200.0
2007-03-16 15:50:00,65.18,65.27,65.16,65.21,102300.0,52.6147,52.6874,52.5986,52.6389,102300.0
2007-03-19 09:30:00,65.7,65.8,65.45,65.48,40100.0,53.0345,53.1152,52.8327,52.8569,40100.0
2007-03-19 09:40:00,65.46,65.59,65.45,65.51,21400.0,52.8407,52.9457,52.8327,52.8811,21400.0
2007-03-19 09:50:00,65.54,65.57,65.45,65.45,37100.0,52.9053,52.9295,52.8327,52.8327,37100.0
2007-03-19 10:00:00,65.45,65.49,65.4,65.46,28000.0,52.8327,52.865,52.7923,52.8407,28000.0
2007-03-19 10:10:00,65.46,65.61,65.45,65.59,25500.0,52.8407,52.9618,52.8327,52.9457,25500.0
2007-03-19 10:20:00,65.58,65.69,65.58,65.64,14000.0,52.9376,53.0264,52.9376,52.986,14000.0
2007-03-19 10:30:00,65.66,65.66,65.44,65.46,22900.0,53.0022,53.0022,52.8246,52.8407,22900.0
2007-03-19 10:40:00,65.45,65.46,65.38,65.39,32200.0,52.8327,52.8407,52.7762,52.7842,32200.0
2007-03-19 10:50:00,65.39,65.56,65.31,65.54,38800.0,52.7842,52.9215,52.7197,52.9053,38800.0
2007-03-19 11:00:00,65.54,65.6,65.53,65.59,12700.0,52.9053,52.9538,52.8972,52.9457,12700.0
2007-03-19 11:10:00,65.58,65.58,65.49,65.57,21500.0,52.9376,52.9376,52.865,52.9295,21500.0
2007-03-19 11:20:00,65.57,65.6,65.53,65.53,20600.0,52.9295,52.9538,52.8972,52.8972,20600.0
2007-03-19 11:30:00,65.52,65.68,65.49,65.68,16900.0,52.8892,53.0183,52.865,53.0183,16900.0
2007-03-19 11:40:00,65.69,65.77,65.68,65.76,14800.0,53.0264,53.091,53.0183,53.0829,14800.0
2007-03-19 11:50:00,65.74,65.74,65.58,65.62,17400.0,53.0668,53.0668,52.9376,52.9699,17400.0
2007-03-19 12:00:00,65.59,65.61,65.5,65.51,18800.0,52.9457,52.9618,52.873,52.8811,18800.0
2007-03-19 12:10:00,65.51,65.55,65.5,65.55,25500.0,52.8811,52.9134,52.873,52.9134,25500.0
2007-03-19 12:20:00,65.55,65.55,65.53,65.54,11600.0,52.9134,52.9134,52.8972,52.9053,11600.0
2007-03-19 12:30:00,65.54,65.56,65.53,65.54,16500.0,52.9053,52.9215,52.8972,52.9053,16500.0
2007-03-19 12:40:00,65.55,65.57,65.51,65.57,19900.0,52.9134,52.9295,52.8811,52.9295,19900.0
2007-03-19 12:50:00,65.56,65.6,65.54,65.6,15900.0,52.9215,52.9538,52.9053,52.9538,15900.0
2007-03-19 13:00:00,65.59,65.6,65.54,65.56,17200.0,52.9457,52.9538,52.9053,52.9215,17200.0
2007-03-19 13:10:00,65.56,65.56,65.51,65.51,13500.0,52.9215,52.9215,52.8811,52.8811,13500.0
2007-03-19 13:20:00,65.51,65.51,65.43,65.46,20700.0,52.8811,52.8811,52.8165,52.8407,20700.0
2007-03-19 13:30:00,65.47,65.54,65.46,65.53,14800.0,52.8488,52.9053,52.8407,52.8972,14800.0
2007-03-19 13:40:00,65.52,65.58,65.49,65.49,16500.0,52.8892,52.9376,52.865,52.865,16500.0
2007-03-19 13:50:00,65.5,65.58,65.49,65.51,10100.0,52.873,52.9376,52.865,52.8811,10100.0
2007-03-19 14:00:00,65.51,65.54,65.49,65.54,14300.0,52.8811,52.9053,52.865,52.9053,14300.0
2007-03-19 14:10:00,65.53,65.56,65.46,65.52,15200.0,52.8972,52.9215,52.8407,52.8892,15200.0
2007-03-19 14:20:00,65.51,65.51,65.46,65.51,23000.0,52.8811,52.8811,52.8407,52.8811,23000.0
2007-03-19 14:30:00,65.52,65.64,65.51,65.64,26400.0,52.8892,52.986,52.8811,52.986,26400.0
2007-03-19 14:40:00,65.64,65.67,65.58,65.66,26000.0,52.986,53.0103,52.9376,53.0022,26000.0
2007-03-19 14:50:00,65.66,65.71,65.57,65.6,29300.0,53.0022,53.0425,52.9295,52.9538,29300.0
2007-03-19 15:00:00,65.59,65.62,65.49,65.51,33900.0,52.9457,52.9699,52.865,52.8811,33900.0
2007-03-19 15:10:00,65.51,65.53,65.44,65.52,15400.0,52.8811,52.8972,52.8246,52.8892,15400.0
2007-03-19 15:20:00,65.51,65.58,65.51,65.57,26300.0,52.8811,52.9376,52.8811,52.9295,26300.0
2007-03-19 15:30:00,65.58,65.6,65.54,65.55,25500.0,52.9376,52.9538,52.9053,52.9134,25500.0
2007-03-19 15:40:00,65.55,65.64,65.55,65.59,73000.0,52.9134,52.986,52.9134,52.9457,73000.0
2007-03-19 15:50:00,65.6,65.6,65.46,65.5,156700.0,52.9538,52.9538,52.8407,52.873,156700.0
2007-03-20 09:30:00,65.31,65.73,65.31,65.7,37100.0,52.7197,53.0587,52.7197,53.0345,37100.0
2007-03-20 09:40:00,65.7,65.8,65.57,65.6,22400.0,53.0345,53.1152,52.9295,52.9538,22400.0
2007-03-20 09:50:00,65.6,65.62,65.41,65.43,26300.0,52.9538,52.9699,52.8004,52.8165,26300.0
2007-03-20 10:00:00,65.43,65.48,65.36,65.43,32600.0,52.8165,52.8569,52.76,52.8165,32600.0
2007-03-20 10:10:00,65.44,65.44,65.36,65.39,26200.0,52.8246,52.8246,52.76,52.7842,26200.0
2007-03-20 10:20:00,65.39,65.41,65.36,65.38,20100.0,52.7842,52.8004,52.76,52.7762,20100.0
2007-03-20 10:30:00,65.39,65.4,65.25,65.36,41300.0,52.7842,52.7923,52.6712,52.76,41300.0
2007-03-20 10:40:00,65.36,65.51,65.34,65.5,28700.0,52.76,52.8811,52.7439,52.873,28700.0
2007-03-20 10:50:00,65.5,65.51,65.4,65.41,23900.0,52.873,52.8811,52.7923,52.8004,23900.0
2007-03-20 11:00:00,65.4,65.54,65.4,65.51,16600.0,52.7923,52.9053,52.7923,52.8811,16600.0
2007-03-20 11:10:00,65.51,65.53,65.48,65.51,13600.0,52.8811,52.8972,52.8569,52.8811,13600.0
2007-03-20 11:20:00,65.48,65.55,65.47,65.49,23900.0,52.8569,52.9134,52.8488,52.865,23900.0
2007-03-20 11:30:00,65.49,65.52,65.48,65.5,25600.0,52.865,52.8892,52.8569,52.873,25600.0
2007-03-20 11:40:00,65.51,65.55,65.48,65.51,20700.0,52.8811,52.9134,52.8569,52.8811,20700.0
2007-03-20 11:50:00,65.51,65.56,65.48,65.55,12800.0,52.8811,52.9215,52.8569,52.9134,12800.0
2007-03-20 12:00:00,65.55,65.56,65.5,65.51,12000.0,52.9134,52.9215,52.873,52.8811,12000.0
2007-03-20 12:10:00,65.5,65.55,65.5,65.55,7400.0,52.873,52.9134,52.873,52.9134,7400.0
2007-03-20 12:20:00,65.55,65.79,65.54,65.78,31700.0,52.9134,53.1071,52.9053,53.0991,31700.0
2007-03-20 12:30:00,65.79,65.87,65.77,65.85,10700.0,53.1071,53.1717,53.091,53.1556,10700.0
2007-03-20 12:40:00,65.85,65.85,65.79,65.8,8700.0,53.1556,53.1556,53.1071,53.1152,8700.0
2007-03-20 12:50:00,65.81,66.11,65.79,66.08,70000.0,53.1233,53.3654,53.1071,53.3412,70000.0
2007-03-20 13:00:00,66.08,66.2,66.08,66.18,37900.0,53.3412,53.4381,53.3412,53.4219,37900.0
2007-03-20 13:10:00,66.17,66.25,66.16,66.22,30400.0,53.4139,53.4784,53.4058,53.4542,30400.0
2007-03-20 13:20:00,66.23,66.32,66.15,66.3,42600.0,53.4623,53.535,53.3977,53.5188,42600.0
2007-03-20 13:30:00,66.31,66.31,66.19,66.21,27000.0,53.5269,53.5269,53.43,53.4462,27000.0
2007-03-20 13:40:00,66.21,66.28,66.2,66.28,19700.0,53.4462,53.5027,53.4381,53.5027,19700.0
2007-03-20 13:50:00,66.26,66.3,65.84,66.29,12100.0,53.4865,53.5188,53.1475,53.5107,12100.0
2007-03-20 14:00:00,66.28,66.32,66.27,66.31,20600.0,53.5027,53.535,53.4946,53.5269,20600.0
2007-03-20 14:10:00,66.31,66.32,66.27,66.32,33100.0,53.5269,53.535,53.4946,53.535,33100.0
2007-03-20 14:20:00,66.32,66.51,66.29,66.51,45900.0,53.535,53.6883,53.5107,53.6883,45900.0
2007-03-20 14:30:00,66.5,66.67,66.46,66.63,84700.0,53.6803,53.8175,53.648,53.7852,84700.0
2007-03-20 14:40:00,66.63,66.72,66.42,66.48,114500.0,53.7852,53.8578,53.6157,53.6641,114500.0
2007-03-20 14:50:00,66.51,66.56,66.42,66.48,80500.0,53.6883,53.7287,53.6157,53.6641,80500.0
2007-03-20 15:00:00,66.46,66.56,66.45,66.55,28100.0,53.648,53.7287,53.6399,53.7206,28100.0
2007-03-20 15:10:00,66.54,66.63,66.53,66.62,38600.0,53.7125,53.7852,53.7045,53.7771,38600.0
2007-03-20 15:20:00,66.6,66.73,66.6,66.73,66200.0,53.761,53.8659,53.761,53.8659,66200.0
2007-03-20 15:30:00,66.73,66.81,66.7,66.73,109200.0,53.8659,53.9305,53.8417,53.8659,109200.0
2007-03-20 15:40:00,66.73,66.78,66.71,66.73,78300.0,53.8659,53.9063,53.8498,53.8659,78300.0
2007-03-20 15:50:00,66.73,66.74,66.65,66.68,81200.0,53.8659,53.874,53.8013,53.8256,81200.0
2007-03-21 09:30:00,67.0,67.0,66.12,66.14,66000.0,54.0839,54.0839,53.3735,53.3897,66000.0
2007-03-21 09:40:00,66.14,66.15,66.0,66.01,83100.0,53.3897,53.3977,53.2766,53.2847,83100.0
2007-03-21 09:50:00,66.0,66.16,65.9,66.0,63000.0,53.2766,53.4058,53.1959,53.2766,63000.0
2007-03-21 10:00:00,66.0,66.09,65.9,65.96,65300.0,53.2766,53.3493,53.1959,53.2444,65300.0
2007-03-21 10:10:00,65.97,65.97,65.81,65.82,33600.0,53.2524,53.2524,53.1233,53.1313,33600.0
2007-03-21 10:20:00,65.81,65.97,65.75,65.94,49800.0,53.1233,53.2524,53.0748,53.2282,49800.0
2007-03-21 10:30:00,65.94,66.09,65.89,66.09,51800.0,53.2282,53.3493,53.1878,53.3493,51800.0
2007-03-21 10:40:00,66.06,66.08,65.95,66.0,34300.0,53.3251,53.3412,53.2363,53.2766,34300.0
2007-03-21 10:50:00,66.0,66.07,66.0,66.05,25800.0,53.2766,53.3331,53.2766,53.317,25800.0
2007-03-21 11:00:00,66.06,66.06,65.95,66.01,82300.0,53.3251,53.3251,53.2363,53.2847,82300.0
2007-03-21 11:10:00,65.99,66.0,65.75,65.75,60700.0,53.2686,53.2766,53.0748,53.0748,60700.0
2007-03-21 11:20:00,65.74,65.79,65.63,65.64,32800.0,53.0668,53.1071,52.978,52.986,32800.0
2007-03-21 11:30:00,65.65,65.69,65.62,65.65,32600.0,52.9941,53.0264,52.9699,52.9941,32600.0
2007-03-21 11:40:00,65.66,65.75,65.66,65.75,13400.0,53.0022,53.0748,53.0022,53.0748,13400.0
2007-03-21 11:50:00,65.76,65.97,65.75,65.97,33900.0,53.0829,53.2524,53.0748,53.2524,33900.0
2007-03-21 12:00:00,65.98,66.14,65.98,66.02,25500.0,53.2605,53.3897,53.2605,53.2928,25500.0
2007-03-21 12:10:00,66.04,66.04,65.9,65.92,27100.0,53.3089,53.3089,53.1959,53.2121,27100.0
2007-03-21 12:20:00,65.91,66.02,65.9,65.99,17600.0,53.204,53.2928,53.1959,53.2686,17600.0
2007-03-21 12:30:00,65.98,66.0,65.95,65.99,23100.0,53.2605,53.2766,53.2363,53.2686,23100.0
2007-03-21 12:40:00,65.98,65.98,65.9,65.92,15900.0,53.2605,53.2605,53.1959,53.2121,15900.0
2007-03-21 12:50:00,65.91,65.92,65.81,65.83,14800.0,53.204,53.2121,53.1233,53.1394,14800.0
2007-03-21 13:00:00,65.82,65.95,65.81,65.94,26500.0,53.1313,53.2363,53.1233,53.2282,26500.0
2007-03-21 13:10:00,65.94,66.13,65.94,66.12,16500.0,53.2282,53.3816,53.2282,53.3735,16500.0
2007-03-21 13:20:00,66.11,66.24,66.08,66.22,24600.0,53.3654,53.4704,53.3412,53.4542,24600.0
2007-03-21 13:30:00,66.2,66.26,66.19,66.26,13900.0,53.4381,53.4865,53.43,53.4865,13900.0
2007-03-21 13:40:00,66.26,66.34,66.25,66.26,15600.0,53.4865,53.5511,53.4784,53.4865,15600.0
2007-03-21 13:50:00,66.27,66.29,66.21,66.29,17500.0,53.4946,53.5107,53.4462,53.5107,17500.0
2007-03-21 14:00:00,66.29,66.32,66.22,66.3,17500.0,53.5107,53.535,53.4542,53.5188,17500.0
2007-03-21 14:10:00,66.28,66.51,66.19,66.38,84800.0,53.5027,53.6883,53.43,53.5834,84800.0
2007-03-21 14:20:00,66.34,66.79,66.34,66.75,65900.0,53.5511,53.9143,53.5511,53.8821,65900.0
2007-03-21 14:30:00,66.74,66.83,66.66,66.73,44700.0,53.874,53.9466,53.8094,53.8659,44700.0
2007-03-21 14:40:00,66.74,66.89,66.73,66.74,45800.0,53.874,53.9951,53.8659,53.874,45800.0
2007-03-21 14:50:00,66.72,67.01,66.72,67.0,47900.0,53.8578,54.0919,53.8578,54.0839,47900.0
2007-03-21 15:00:00,66.99,67.14,66.89,66.98,52300.0,54.0758,54.1969,53.9951,54.0677,52300.0
2007-03-21 15:10:00,66.95,66.99,66.7,66.7,28300.0,54.0435,54.0758,53.8417,53.8417,28300.0
2007-03-21 15:20:00,66.68,66.75,66.62,66.68,35900.0,53.8256,53.8821,53.7771,53.8256,35900.0
2007-03-21 15:30:00,66.71,66.76,66.63,66.66,70200.0,53.8498,53.8901,53.7852,53.8094,70200.0
2007-03-21 15:40:00,66.65,66.67,66.59,66.6,69300.0,53.8013,53.8175,53.7529,53.761,69300.0
2007-03-21 15:50:00,66.6,66.6,66.42,66.55,146300.0,53.761,53.761,53.6157,53.7206,146300.0
2007-03-22 09:30:00,66.75,66.85,66.62,66.71,543600.0,53.8821,53.9628,53.7771,53.8498,543600.0
2007-03-22 09:40:00,66.75,66.85,66.57,66.57,29000.0,53.8821,53.9628,53.7368,53.7368,29000.0
2007-03-22 09:50:00,66.59,66.59,66.33,66.4,58000.0,53.7529,53.7529,53.543,53.5995,58000.0
2007-03-22 10:00:00,66.42,66.56,66.39,66.52,52700.0,53.6157,53.7287,53.5915,53.6964,52700.0
2007-03-22 10:10:00,66.51,66.58,66.5,66.53,42100.0,53.6883,53.7448,53.6803,53.7045,42100.0
2007-03-22 10:20:00,66.53,66.55,66.3,66.3,45100.0,53.7045,53.7206,53.5188,53.5188,45100.0
2007-03-22 10:30:00,66.31,66.31,66.17,66.2,41400.0,53.5269,53.5269,53.4139,53.4381,41400.0
2007-03-22 10:40:00,66.2,66.28,66.19,66.2,29100.0,53.4381,53.5027,53.43,53.4381,29100.0
2007-03-22 10:50:00,66.19,66.19,66.06,66.07,34200.0,53.43,53.43,53.3251,53.3331,34200.0
2007-03-22 11:00:00,66.07,66.07,65.95,65.98,62800.0,53.3331,53.3331,53.2363,53.2605,62800.0
2007-03-22 11:10:00,65.96,66.05,65.92,66.05,29400.0,53.2444,53.317,53.2121,53.317,29400.0
2007-03-22 11:20:00,66.06,66.17,66.04,66.13,27000.0,53.3251,53.4139,53.3089,53.3816,27000.0
2007-03-22 11:30:00,66.14,66.17,66.1,66.1,66600.0,53.3897,53.4139,53.3574,53.3574,66600.0
2007-03-22 11:40:00,66.11,66.12,65.97,65.99,66800.0,53.3654,53.3735,53.2524,53.2686,66800.0
2007-03-22 11:50:00,66.0,66.01,65.94,66.0,58300.0,53.2766,53.2847,53.2282,53.2766,58300.0
2007-03-22 12:00:00,66.0,66.05,65.99,66.01,79000.0,53.2766,53.317,53.2686,53.2847,79000.0
2007-03-22 12:10:00,66.01,66.03,65.99,66.01,71000.0,53.2847,53.3009,53.2686,53.2847,71000.0
2007-03-22 12:20:00,66.0,66.02,65.98,66.02,49300.0,53.2766,53.2928,53.2605,53.2928,49300.0
2007-03-22 12:30:00,66.02,66.04,66.0,66.02,125000.0,53.2928,53.3089,53.2766,53.2928,125000.0
2007-03-22 12:40:00,66.02,66.02,65.99,65.99,32600.0,53.2928,53.2928,53.2686,53.2686,32600.0
2007-03-22 12:50:00,66.0,66.0,65.97,65.99,22000.0,53.2766,53.2766,53.2524,53.2686,22000.0
2007-03-22 13:00:00,66.0,66.0,65.94,65.96,31000.0,53.2766,53.2766,53.2282,53.2444,31000.0
2007-03-22 13:10:00,65.98,66.0,65.97,65.98,22200.0,53.2605,53.2766,53.2524,53.2605,22200.0
2007-03-22 13:20:00,65.98,65.99,65.9,65.93,23500.0,53.2605,53.2686,53.1959,53.2201,23500.0
2007-03-22 13:30:00,65.93,66.04,65.87,66.03,28300.0,53.2201,53.3089,53.1717,53.3009,28300.0
2007-03-22 13:40:00,66.03,66.04,65.97,65.98,54200.0,53.3009,53.3089,53.2524,53.2605,54200.0
2007-03-22 13:50:00,65.98,66.02,65.98,66.02,21400.0,53.2605,53.2928,53.2605,53.2928,21400.0
2007-03-22 14:00:00,66.02,66.02,65.99,65.99,73400.0,53.2928,53.2928,53.2686,53.2686,73400.0
2007-03-22 14:10:00,65.99,66.01,65.93,65.97,42800.0,53.2686,53.2847,53.2201,53.2524,42800.0
2007-03-22 14:20:00,65.96,66.02,65.95,66.0,25100.0,53.2444,53.2928,53.2363,53.2766,25100.0
2007-03-22 14:30:00,66.0,66.03,65.99,66.02,46900.0,53.2766,53.3009,53.2686,53.2928,46900.0
2007-03-22 14:40:00,66.03,66.03,65.98,66.0,45900.0,53.3009,53.3009,53.2605,53.2766,45900.0
2007-03-22 14:50:00,66.01,66.02,65.99,66.0,57500.0,53.2847,53.2928,53.2686,53.2766,57500.0
2007-03-22 15:00:00,66.0,66.01,65.94,65.96,33100.0,53.2766,53.2847,53.2282,53.2444,33100.0
2007-03-22 15:10:00,65.95,65.95,65.87,65.89,41500.0,53.2363,53.2363,53.1717,53.1878,41500.0
2007-03-22 15:20:00,65.89,65.91,65.87,65.89,37800.0,53.1878,53.204,53.1717,53.1878,37800.0
2007-03-22 15:30:00,65.89,65.94,65.89,65.91,48500.0,53.1878,53.2282,53.1878,53.204,48500.0
2007-03-22 15:40:00,65.9,65.93,65.75,65.84,87300.0,53.1959,53.2201,53.0748,53.1475,87300.0
2007-03-22 15:50:00,65.84,65.95,65.81,65.85,156500.0,53.1475,53.2363,53.1233,53.1556,156500.0
2007-03-23 09:30:00,65.98,66.08,65.81,66.07,42100.0,53.2605,53.3412,53.1233,53.3331,42100.0
2007-03-23 09:40:00,66.07,66.07,65.73,65.77,42400.0,53.3331,53.3331,53.0587,53.091,42400.0
2007-03-23 09:50:00,65.78,65.78,65.62,65.63,45500.0,53.0991,53.0991,52.9699,52.978,45500.0
2007-03-23 10:00:00,65.63,65.7,65.45,65.53,146200.0,52.978,53.0345,52.8327,52.8972,146200.0
2007-03-23 10:10:00,65.53,65.58,65.4,65.43,32500.0,52.8972,52.9376,52.7923,52.8165,32500.0
2007-03-23 10:20:00,65.43,65.43,65.22,65.24,140400.0,52.8165,52.8165,52.647,52.6632,140400.0
2007-03-23 10:30:00,65.24,65.32,65.23,65.29,48600.0,52.6632,52.7277,52.6551,52.7035,48600.0
2007-03-23 10:40:00,65.29,65.33,65.24,65.25,96900.0,52.7035,52.7358,52.6632,52.6712,96900.0
2007-03-23 10:50:00,65.24,65.3,65.18,65.25,138100.0,52.6632,52.7116,52.6147,52.6712,138100.0
2007-03-23 11:00:00,65.25,65.27,65.23,65.26,120800.0,52.6712,52.6874,52.6551,52.6793,120800.0
2007-03-23 11:10:00,65.26,65.31,65.21,65.27,89500.0,52.6793,52.7197,52.6389,52.6874,89500.0
2007-03-23 11:20:00,65.27,65.28,65.25,65.26,61600.0,52.6874,52.6954,52.6712,52.6793,61600.0
2007-03-23 11:30:00,65.26,65.29,65.25,65.27,74000.0,52.6793,52.7035,52.6712,52.6874,74000.0
2007-03-23 11:40:00,65.27,65.31,65.23,65.28,85500.0,52.6874,52.7197,52.6551,52.6954,85500.0
2007-03-23 11:50:00,65.28,65.28,65.23,65.24,27300.0,52.6954,52.6954,52.6551,52.6632,27300.0
2007-03-23 12:00:00,65.25,65.28,65.24,65.26,94800.0,52.6712,52.6954,52.6632,52.6793,94800.0
2007-03-23 12:10:00,65.26,65.28,65.24,65.25,25600.0,52.6793,52.6954,52.6632,52.6712,25600.0
2007-03-23 12:20:00,65.24,65.27,65.24,65.27,50800.0,52.6632,52.6874,52.6632,52.6874,50800.0
2007-03-23 12:30:00,65.26,65.27,65.25,65.26,23500.0,52.6793,52.6874,52.6712,52.6793,23500.0
2007-03-23 12:40:00,65.26,65.28,65.25,65.26,65900.0,52.6793,52.6954,52.6712,52.6793,65900.0
2007-03-23 12:50:00,65.26,65.4,65.24,65.38,83700.0,52.6793,52.7923,52.6632,52.7762,83700.0
2007-03-23 13:00:00,65.39,65.55,65.38,65.54,100200.0,52.7842,52.9134,52.7762,52.9053,100200.0
2007-03-23 13:10:00,65.53,65.53,65.43,65.45,45700.0,52.8972,52.8972,52.8165,52.8327,45700.0
2007-03-23 13:20:00,65.44,65.45,65.41,65.41,52800.0,52.8246,52.8327,52.8004,52.8004,52800.0
2007-03-23 13:30:00,65.41,65.42,65.37,65.38,64600.0,52.8004,52.8085,52.7681,52.7762,64600.0
2007-03-23 13:40:00,65.38,65.38,65.34,65.38,63800.0,52.7762,52.7762,52.7439,52.7762,63800.0
2007-03-23 13:50:00,65.38,65.38,65.36,65.37,58900.0,52.7762,52.7762,52.76,52.7681,58900.0
2007-03-23 14:00:00,65.37,65.43,65.37,65.43,29400.0,52.7681,52.8165,52.7681,52.8165,29400.0
2007-03-23 14:10:00,65.42,65.44,65.38,65.41,38700.0,52.8085,52.8246,52.7762,52.8004,38700.0
2007-03-23 14:20:00,65.4,65.45,65.39,65.43,31300.0,52.7923,52.8327,52.7842,52.8165,31300.0
2007-03-23 14:30:00,65.45,65.51,65.43,65.5,42200.0,52.8327,52.8811,52.8165,52.873,42200.0
2007-03-23 14:40:00,65.51,65.51,65.38,65.43,59500.0,52.8811,52.8811,52.7762,52.8165,59500.0
2007-03-23 14:50:00,65.43,65.49,65.39,65.45,45700.0,52.8165,52.865,52.7842,52.8327,45700.0
2007-03-23 15:00:00,65.45,65.47,65.37,65.37,50300.0,52.8327,52.8488,52.7681,52.7681,50300.0
2007-03-23 15:10:00,65.37,65.38,65.27,65.28,78300.0,52.7681,52.7762,52.6874,52.6954,78300.0
2007-03-23 15:20:00,65.28,65.29,65.23,65.29,73100.0,52.6954,52.7035,52.6551,52.7035,73100.0
2007-03-23 15:30:00,65.28,65.29,65.21,65.24,81400.0,52.6954,52.7035,52.6389,52.6632,81400.0
2007-03-23 15:40:00,65.23,65.24,65.14,65.15,72700.0,52.6551,52.6632,52.5824,52.5905,72700.0
2007-03-23 15:50:00,65.15,65.31,65.14,65.24,145800.0,52.5905,52.7197,52.5824,52.6632,145800.0
2007-03-26 09:30:00,65.42,65.42,64.96,65.0,62400.0,52.8085,52.8085,52.4371,52.4694,62400.0
2007-03-26 09:40:00,65.0,65.15,64.98,65.14,39300.0,52.4694,52.5905,52.4533,52.5824,39300.0
2007-03-26 09:50:00,65.13,65.15,65.01,65.06,29600.0,52.5744,52.5905,52.4775,52.5179,29600.0
2007-03-26 10:00:00,65.05,65.05,64.57,64.64,136900.0,52.5098,52.5098,52.1223,52.1788,136900.0
2007-03-26 10:10:00,64.64,64.73,64.58,64.71,53000.0,52.1788,52.2515,52.1304,52.2353,53000.0
2007-03-26 10:20:00,64.7,64.82,64.67,64.75,46800.0,52.2273,52.3241,52.203,52.2676,46800.0
2007-03-26 10:30:00,64.75,64.8,64.74,64.78,39300.0,52.2676,52.308,52.2595,52.2918,39300.0
2007-03-26 10:40:00,64.8,64.82,64.74,64.77,69100.0,52.308,52.3241,52.2595,52.2838,69100.0
2007-03-26 10:50:00,64.77,64.77,64.69,64.7,17500.0,52.2838,52.2838,52.2192,52.2273,17500.0
2007-03-26 11:00:00,64.69,64.71,64.65,64.7,36000.0,52.2192,52.2353,52.1869,52.2273,36000.0
2007-03-26 11:10:00,64.68,64.7,64.62,64.7,48600.0,52.2111,52.2273,52.1627,52.2273,48600.0
2007-03-26 11:20:00,64.7,64.89,64.69,64.87,42600.0,52.2273,52.3806,52.2192,52.3645,42600.0
2007-03-26 11:30:00,64.88,64.95,64.88,64.95,28000.0,52.3726,52.4291,52.3726,52.4291,28000.0
2007-03-26 11:40:00,64.97,65.13,64.97,65.1,38200.0,52.4452,52.5744,52.4452,52.5501,38200.0
2007-03-26 11:50:00,65.11,65.15,65.09,65.13,36500.0,52.5582,52.5905,52.5421,52.5744,36500.0
2007-03-26 12:00:00,65.12,65.15,65.1,65.12,39100.0,52.5663,52.5905,52.5501,52.5663,39100.0
2007-03-26 12:10:00,65.12,65.18,65.1,65.18,29000.0,52.5663,52.6147,52.5501,52.6147,29000.0
2007-03-26 12:20:00,65.18,65.28,65.17,65.26,25400.0,52.6147,52.6954,52.6066,52.6793,25400.0
2007-03-26 12:30:00,65.27,65.33,65.27,65.31,22800.0,52.6874,52.7358,52.6874,52.7197,22800.0
2007-03-26 12:40:00,65.31,65.35,65.23,65.33,36700.0,52.7197,52.7519,52.6551,52.7358,36700.0
2007-03-26 12:50:00,65.33,65.36,65.28,65.29,20400.0,52.7358,52.76,52.6954,52.7035,20400.0
2007-03-26 13:00:00,65.28,65.33,65.25,65.3,16900.0,52.6954,52.7358,52.6712,52.7116,16900.0
2007-03-26 13:10:00,65.3,65.32,65.26,65.31,10000.0,52.7116,52.7277,52.6793,52.7197,10000.0
2007-03-26 13:20:00,65.29,65.35,65.29,65.3,9100.0,52.7035,52.7519,52.7035,52.7116,9100.0
2007-03-26 13:30:00,65.29,65.4,65.27,65.37,15100.0,52.7035,52.7923,52.6874,52.7681,15100.0
2007-03-26 13:40:00,65.38,65.41,65.35,65.35,24400.0,52.7762,52.8004,52.7519,52.7519,24400.0
2007-03-26 13:50:00,65.35,65.35,65.22,65.24,20400.0,52.7519,52.7519,52.647,52.6632,20400.0
2007-03-26 14:00:00,65.24,65.31,65.22,65.3,42200.0,52.6632,52.7197,52.647,52.7116,42200.0
2007-03-26 14:10:00,65.29,65.32,65.28,65.31,15400.0,52.7035,52.7277,52.6954,52.7197,15400.0
2007-03-26 14:20:00,65.29,65.31,65.28,65.28,17300.0,52.7035,52.7197,52.6954,52.6954,17300.0
2007-03-26 14:30:00,65.29,65.29,65.18,65.2,36200.0,52.7035,52.7035,52.6147,52.6309,36200.0
2007-03-26 14:40:00,65.2,65.25,65.19,65.22,22800.0,52.6309,52.6712,52.6228,52.647,22800.0
2007-03-26 14:50:00,65.22,65.32,65.22,65.32,30100.0,52.647,52.7277,52.647,52.7277,30100.0
2007-03-26 15:00:00,65.32,65.41,65.3,65.36,30000.0,52.7277,52.8004,52.7116,52.76,30000.0
2007-03-26 15:10:00,65.36,65.4,65.34,65.35,24500.0,52.76,52.7923,52.7439,52.7519,24500.0
2007-03-26 15:20:00,65.36,65.57,65.32,65.52,52900.0,52.76,52.9295,52.7277,52.8892,52900.0
2007-03-26 15:30:00,65.52,65.59,65.5,65.56,25400.0,52.8892,52.9457,52.873,52.9215,25400.0
2007-03-26 15:40:00,65.56,65.66,65.54,65.55,49800.0,52.9215,53.0022,52.9053,52.9134,49800.0
2007-03-26 15:50:00,65.54,65.63,65.5,65.56,63000.0,52.9053,52.978,52.873,52.9215,63000.0
2007-03-27 09:30:00,65.21,65.49,65.19,65.25,26700.0,52.6389,52.865,52.6228,52.6712,26700.0
2007-03-27 09:40:00,65.21,65.22,65.11,65.15,13400.0,52.6389,52.647,52.5582,52.5905,13400.0
2007-03-27 09:50:00,65.15,65.17,65.0,65.0,14300.0,52.5905,52.6066,52.4694,52.4694,14300.0
2007-03-27 10:00:00,65.01,65.24,65.0,65.13,33700.0,52.4775,52.6632,52.4694,52.5744,33700.0
2007-03-27 10:10:00,65.13,65.13,65.01,65.01,13800.0,52.5744,52.5744,52.4775,52.4775,13800.0
2007-03-27 10:20:00,65.03,65.24,65.01,65.22,23300.0,52.4936,52.6632,52.4775,52.647,23300.0
2007-03-27 10:30:00,65.2,65.28,65.11,65.15,26600.0,52.6309,52.6954,52.5582,52.5905,26600.0
2007-03-27 10:40:00,65.14,65.2,65.12,65.18,8800.0,52.5824,52.6309,52.5663,52.6147,8800.0
2007-03-27 10:50:00,65.18,65.28,65.17,65.27,8600.0,52.6147,52.6954,52.6066,52.6874,8600.0
2007-03-27 11:00:00,65.27,65.28,65.18,65.18,13300.0,52.6874,52.6954,52.6147,52.6147,13300.0
2007-03-27 11:10:00,65.18,65.19,65.16,65.18,7200.0,52.6147,52.6228,52.5986,52.6147,7200.0
2007-03-27 11:20:00,65.16,65.18,65.01,65.04,16600.0,52.5986,52.6147,52.4775,52.5017,16600.0
2007-03-27 11:30:00,65.04,65.08,65.0,65.05,9100.0,52.5017,52.534,52.4694,52.5098,9100.0
2007-03-27 11:40:00,65.08,65.08,65.05,65.08,10000.0,52.534,52.534,52.5098,52.534,10000.0
2007-03-27 11:50:00,65.08,65.08,65.03,65.03,9600.0,52.534,52.534,52.4936,52.4936,9600.0
2007-03-27 12:00:00,65.03,65.22,65.02,65.22,39600.0,52.4936,52.647,52.4856,52.647,39600.0
2007-03-27 12:10:00,65.22,65.28,65.21,65.23,9300.0,52.647,52.6954,52.6389,52.6551,9300.0
2007-03-27 12:20:00,65.23,65.33,65.2,65.32,12700.0,52.6551,52.7358,52.6309,52.7277,12700.0
2007-03-27 12:30:00,65.32,65.34,65.26,65.32,31300.0,52.7277,52.7439,52.6793,52.7277,31300.0
2007-03-27 12:40:00,65.32,65.35,65.29,65.34,13000.0,52.7277,52.7519,52.7035,52.7439,13000.0
2007-03-27 12:50:00,65.35,65.35,65.29,65.31,5700.0,52.7519,52.7519,52.7035,52.7197,5700.0
2007-03-27 13:00:00,65.32,65.43,65.28,65.42,11800.0,52.7277,52.8165,52.6954,52.8085,11800.0
2007-03-27 13:10:00,65.42,65.47,65.4,65.43,10200.0,52.8085,52.8488,52.7923,52.8165,10200.0
2007-03-27 13:20:00,65.43,65.5,65.43,65.47,10100.0,52.8165,52.873,52.8165,52.8488,10100.0
2007-03-27 13:30:00,65.46,65.48,65.42,65.48,7200.0,52.8407,52.8569,52.8085,52.8569,7200.0
2007-03-27 13:40:00,65.44,65.57,65.44,65.54,22100.0,52.8246,52.9295,52.8246,52.9053,22100.0
2007-03-27 13:50:00,65.55,65.57,65.53,65.56,35200.0,52.9134,52.9295,52.8972,52.9215,35200.0
2007-03-27 14:00:00,65.55,65.57,65.46,65.48,14600.0,52.9134,52.9295,52.8407,52.8569,14600.0
2007-03-27 14:10:00,65.47,65.5,65.46,65.48,14100.0,52.8488,52.873,52.8407,52.8569,14100.0
2007-03-27 14:20:00,65.49,65.49,65.44,65.45,11800.0,52.865,52.865,52.8246,52.8327,11800.0
2007-03-27 14:30:00,65.45,65.47,65.43,65.44,8000.0,52.8327,52.8488,52.8165,52.8246,8000.0
2007-03-27 14:40:00,65.44,65.48,65.42,65.42,14900.0,52.8246,52.8569,52.8085,52.8085,14900.0
2007-03-27 14:50:00,65.43,65.6,65.43,65.6,18700.0,52.8165,52.9538,52.8165,52.9538,18700.0
2007-03-27 15:00:00,65.6,65.68,65.58,65.67,30400.0,52.9538,53.0183,52.9376,53.0103,30400.0
2007-03-27 15:10:00,65.67,65.7,65.65,65.66,22700.0,53.0103,53.0345,52.9941,53.0022,22700.0
2007-03-27 15:20:00,65.66,65.74,65.66,65.74,68100.0,53.0022,53.0668,53.0022,53.0668,68100.0
2007-03-27 15:30:00,65.73,65.79,65.67,65.67,26200.0,53.0587,53.1071,53.0103,53.0103,26200.0
2007-03-27 15:40:00,65.67,65.71,65.63,65.64,40600.0,53.0103,53.0425,52.978,52.986,40600.0
2007-03-27 15:50:00,65.63,65.68,65.47,65.56,93500.0,52.978,53.0183,52.8488,52.9215,93500.0
2007-03-28 09:30:00,65.25,65.48,65.02,65.46,42800.0,52.6712,52.8569,52.4856,52.8407,42800.0
2007-03-28 09:40:00,65.47,65.55,65.46,65.5,11800.0,52.8488,52.9134,52.8407,52.873,11800.0
2007-03-28 09:50:00,65.48,65.57,65.48,65.5,5700.0,52.8569,52.9295,52.8569,52.873,5700.0
2007-03-28 10:00:00,65.49,65.55,65.46,65.5,9300.0,52.865,52.9134,52.8407,52.873,9300.0
2007-03-28 10:10:00,65.49,65.55,65.45,65.53,12500.0,52.865,52.9134,52.8327,52.8972,12500.0
2007-03-28 10:20:00,65.51,65.62,65.51,65.6,23700.0,52.8811,52.9699,52.8811,52.9538,23700.0
2007-03-28 10:30:00,65.6,65.6,65.35,65.37,60200.0,52.9538,52.9538,52.7519,52.7681,60200.0
2007-03-28 10:40:00,65.36,65.37,65.23,65.28,22000.0,52.76,52.7681,52.6551,52.6954,22000.0
2007-03-28 10:50:00,65.28,65.48,65.28,65.48,14800.0,52.6954,52.8569,52.6954,52.8569,14800.0
2007-03-28 11:00:00,65.47,65.61,65.42,65.59,14600.0,52.8488,52.9618,52.8085,52.9457,14600.0
2007-03-28 11:10:00,65.6,65.68,65.59,65.62,19100.0,52.9538,53.0183,52.9457,52.9699,19100.0
2007-03-28 11:20:00,65.6,65.6,65.36,65.36,16900.0,52.9538,52.9538,52.76,52.76,16900.0
2007-03-28 11:30:00,65.37,65.41,65.33,65.41,11700.0,52.7681,52.8004,52.7358,52.8004,11700.0
2007-03-28 11:40:00,65.42,65.48,65.37,65.38,17400.0,52.8085,52.8569,52.7681,52.7762,17400.0
2007-03-28 11:50:00,65.37,65.49,65.34,65.47,8700.0,52.7681,52.865,52.7439,52.8488,8700.0
2007-03-28 12:00:00,65.49,65.67,65.48,65.62,18700.0,52.865,53.0103,52.8569,52.9699,18700.0
2007-03-28 12:10:00,65.62,65.93,65.6,65.93,24800.0,52.9699,53.2201,52.9538,53.2201,24800.0
2007-03-28 12:20:00,65.93,65.99,65.82,65.84,28500.0,53.2201,53.2686,53.1313,53.1475,28500.0
2007-03-28 12:30:00,65.85,65.89,65.78,65.8,13900.0,53.1556,53.1878,53.0991,53.1152,13900.0
2007-03-28 12:40:00,65.81,65.81,65.71,65.72,12300.0,53.1233,53.1233,53.0425,53.0506,12300.0
2007-03-28 12:50:00,65.71,65.73,65.65,65.71,8000.0,53.0425,53.0587,52.9941,53.0425,8000.0
2007-03-28 13:00:00,65.68,65.71,65.66,65.68,7600.0,53.0183,53.0425,53.0022,53.0183,7600.0
2007-03-28 13:10:00,65.66,65.71,65.61,65.69,10000.0,53.0022,53.0425,52.9618,53.0264,10000.0
2007-03-28 13:20:00,65.68,65.7,65.67,65.69,8900.0,53.0183,53.0345,53.0103,53.0264,8900.0
2007-03-28 13:30:00,65.7,65.76,65.66,65.73,13200.0,53.0345,53.0829,53.0022,53.0587,13200.0
2007-03-28 13:40:00,65.72,65.75,65.68,65.71,14000.0,53.0506,53.0748,53.0183,53.0425,14000.0
2007-03-28 13:50:00,65.72,65.72,65.59,65.63,18700.0,53.0506,53.0506,52.9457,52.978,18700.0
2007-03-28 14:00:00,65.63,65.66,65.58,65.6,12200.0,52.978,53.0022,52.9376,52.9538,12200.0
2007-03-28 14:10:00,65.58,65.59,65.41,65.47,19300.0,52.9376,52.9457,52.8004,52.8488,19300.0
2007-03-28 14:20:00,65.51,65.59,65.44,65.57,9700.0,52.8811,52.9457,52.8246,52.9295,9700.0
2007-03-28 14:30:00,65.56,65.62,65.54,65.61,11800.0,52.9215,52.9699,52.9053,52.9618,11800.0
2007-03-28 14:40:00,65.62,65.69,65.54,65.54,20800.0,52.9699,53.0264,52.9053,52.9053,20800.0
2007-03-28 14:50:00,65.54,65.7,65.49,65.68,13500.0,52.9053,53.0345,52.865,53.0183,13500.0
2007-03-28 15:00:00,65.67,65.73,65.65,65.65,14200.0,53.0103,53.0587,52.9941,52.9941,14200.0
2007-03-28 15:10:00,65.66,65.75,65.66,65.71,15000.0,53.0022,53.0748,53.0022,53.0425,15000.0
2007-03-28 15:20:00,65.71,65.89,65.66,65.82,26500.0,53.0425,53.1878,53.0022,53.1313,26500.0
2007-03-28 15:30:00,65.8,65.83,65.73,65.8,22300.0,53.1152,53.1394,53.0587,53.1152,22300.0
2007-03-28 15:40:00,65.81,65.86,65.59,65.7,38200.0,53.1233,53.1636,52.9457,53.0345,38200.0
2007-03-28 15:50:00,65.7,65.71,65.56,65.6,58900.0,53.0345,53.0425,52.9215,52.9538,58900.0
2007-03-29 09:30:00,66.06,66.18,65.91,65.99,33300.0,53.3251,53.4219,53.204,53.2686,33300.0
2007-03-29 09:40:00,66.0,66.0,65.79,65.9,17500.0,53.2766,53.2766,53.1071,53.1959,17500.0
2007-03-29 09:50:00,65.9,66.13,65.87,66.01,27900.0,53.1959,53.3816,53.1717,53.2847,27900.0
2007-03-29 10:00:00,66.04,66.1,65.92,65.95,31000.0,53.3089,53.3574,53.2121,53.2363,31000.0
2007-03-29 10:10:00,65.92,66.01,65.92,65.98,13100.0,53.2121,53.2847,53.2121,53.2605,13100.0
2007-03-29 10:20:00,65.98,65.99,65.91,65.93,14600.0,53.2605,53.2686,53.204,53.2201,14600.0
2007-03-29 10:30:00,65.93,65.93,65.82,65.91,20700.0,53.2201,53.2201,53.1313,53.204,20700.0
2007-03-29 10:40:00,65.92,65.92,65.77,65.77,17200.0,53.2121,53.2121,53.091,53.091,17200.0
2007-03-29 10:50:00,65.78,65.82,65.69,65.7,17900.0,53.0991,53.1313,53.0264,53.0345,17900.0
2007-03-29 11:00:00,65.69,65.77,65.69,65.71,12700.0,53.0264,53.091,53.0264,53.0425,12700.0
2007-03-29 11:10:00,65.71,65.75,65.67,65.75,17900.0,53.0425,53.0748,53.0103,53.0748,17900.0
2007-03-29 11:20:00,65.74,65.82,65.74,65.79,9100.0,53.0668,53.1313,53.0668,53.1071,9100.0
2007-03-29 11:30:00,65.8,65.84,65.75,65.75,24600.0,53.1152,53.1475,53.0748,53.0748,24600.0
2007-03-29 11:40:00,65.75,65.75,65.59,65.6,17500.0,53.0748,53.0748,52.9457,52.9538,17500.0
2007-03-29 11:50:00,65.59,65.59,65.4,65.42,37400.0,52.9457,52.9457,52.7923,52.8085,37400.0
2007-03-29 12:00:00,65.42,65.64,65.4,65.64,23700.0,52.8085,52.986,52.7923,52.986,23700.0
2007-03-29 12:10:00,65.6,65.62,65.48,65.54,17500.0,52.9538,52.9699,52.8569,52.9053,17500.0
2007-03-29 12:20:00,65.56,65.57,65.4,65.42,24400.0,52.9215,52.9295,52.7923,52.8085,24400.0
2007-03-29 12:30:00,65.41,65.45,65.36,65.36,36500.0,52.8004,52.8327,52.76,52.76,36500.0
2007-03-29 12:40:00,65.37,65.54,65.37,65.48,43100.0,52.7681,52.9053,52.7681,52.8569,43100.0
2007-03-29 12:50:00,65.5,65.52,65.43,65.48,15500.0,52.873,52.8892,52.8165,52.8569,15500.0
2007-03-29 13:00:00,65.46,65.54,65.45,65.54,16100.0,52.8407,52.9053,52.8327,52.9053,16100.0
2007-03-29 13:10:00,65.56,65.66,65.54,65.6,32500.0,52.9215,53.0022,52.9053,52.9538,32500.0
2007-03-29 13:20:00,65.6,65.63,65.58,65.62,18200.0,52.9538,52.978,52.9376,52.9699,18200.0
2007-03-29 13:30:00,65.62,65.71,65.58,65.69,19700.0,52.9699,53.0425,52.9376,53.0264,19700.0
2007-03-29 13:40:00,65.7,65.75,65.58,65.58,23100.0,53.0345,53.0748,52.9376,52.9376,23100.0
2007-03-29 13:50:00,65.58,65.61,65.46,65.49,26500.0,52.9376,52.9618,52.8407,52.865,26500.0
2007-03-29 14:00:00,65.48,65.53,65.29,65.37,33000.0,52.8569,52.8972,52.7035,52.7681,33000.0
2007-03-29 14:10:00,65.37,65.41,65.31,65.39,10700.0,52.7681,52.8004,52.7197,52.7842,10700.0
2007-03-29 14:20:00,65.38,65.45,65.35,65.41,16800.0,52.7762,52.8327,52.7519,52.8004,16800.0
2007-03-29 14:30:00,65.41,65.41,65.25,65.38,33400.0,52.8004,52.8004,52.6712,52.7762,33400.0
2007-03-29 14:40:00,65.37,65.51,65.37,65.41,16100.0,52.7681,52.8811,52.7681,52.8004,16100.0
2007-03-29 14:50:00,65.42,65.49,65.39,65.46,13900.0,52.8085,52.865,52.7842,52.8407,13900.0
2007-03-29 15:00:00,65.48,65.54,65.43,65.5,15900.0,52.8569,52.9053,52.8165,52.873,15900.0
2007-03-29 15:10:00,65.5,65.68,65.47,65.63,29300.0,52.873,53.0183,52.8488,52.978,29300.0
2007-03-29 15:20:00,65.61,65.72,65.6,65.64,25300.0,52.9618,53.0506,52.9538,52.986,25300.0
2007-03-29 15:30:00,65.62,65.72,65.62,65.71,20200.0,52.9699,53.0506,52.9699,53.0425,20200.0
2007-03-29 15:40:00,65.71,65.85,65.7,65.82,27400.0,53.0425,53.1556,53.0345,53.1313,27400.0
2007-03-29 15:50:00,65.82,65.91,65.77,65.77,94900.0,53.1313,53.204,53.091,53.091,94900.0
2007-03-30 09:30:00,65.87,66.15,65.87,66.02,30600.0,53.1717,53.3977,53.1717,53.2928,30600.0
2007-03-30 09:40:00,65.99,66.26,65.9,66.04,62600.0,53.2686,53.4865,53.1959,53.3089,62600.0
2007-03-30 09:50:00,66.06,66.11,66.01,66.06,42500.0,53.3251,53.3654,53.2847,53.3251,42500.0
2007-03-30 10:00:00,66.08,66.14,65.9,65.9,49100.0,53.3412,53.3897,53.1959,53.1959,49100.0
2007-03-30 10:10:00,65.9,65.98,65.89,65.89,17600.0,53.1959,53.2605,53.1878,53.1878,17600.0
2007-03-30 10:20:00,65.89,65.89,65.77,65.77,33100.0,53.1878,53.1878,53.091,53.091,33100.0
2007-03-30 10:30:00,65.78,65.8,65.73,65.77,19800.0,53.0991,53.1152,53.0587,53.091,19800.0
2007-03-30 10:40:00,65.77,65.91,65.75,65.91,30500.0,53.091,53.204,53.0748,53.204,30500.0
2007-03-30 10:50:00,65.91,65.92,65.85,65.88,13700.0,53.204,53.2121,53.1556,53.1798,13700.0
2007-03-30 11:00:00,65.87,65.97,65.87,65.93,25100.0,53.1717,53.2524,53.1717,53.2201,25100.0
2007-03-30 11:10:00,65.93,65.95,65.84,65.85,31500.0,53.2201,53.2363,53.1475,53.1556,31500.0
2007-03-30 11:20:00,65.84,65.89,65.78,65.82,65200.0,53.1475,53.1878,53.0991,53.1313,65200.0
2007-03-30 11:30:00,65.82,65.89,65.81,65.86,10600.0,53.1313,53.1878,53.1233,53.1636,10600.0
2007-03-30 11:40:00,65.86,65.86,65.48,65.6,74400.0,53.1636,53.1636,52.8569,52.9538,74400.0
2007-03-30 11:50:00,65.64,65.89,65.63,65.82,31000.0,52.986,53.1878,52.978,53.1313,31000.0
2007-03-30 12:00:00,65.85,65.85,65.68,65.76,19100.0,53.1556,53.1556,53.0183,53.0829,19100.0
2007-03-30 12:10:00,65.74,65.74,65.53,65.53,14100.0,53.0668,53.0668,52.8972,52.8972,14100.0
2007-03-30 12:20:00,65.56,65.74,65.56,65.68,15100.0,52.9215,53.0668,52.9215,53.0183,15100.0
2007-03-30 12:30:00,65.68,65.92,65.66,65.91,12400.0,53.0183,53.2121,53.0022,53.204,12400.0
2007-03-30 12:40:00,65.9,65.92,65.84,65.91,19200.0,53.1959,53.2121,53.1475,53.204,19200.0
2007-03-30 12:50:00,65.89,65.89,65.78,65.79,16000.0,53.1878,53.1878,53.0991,53.1071,16000.0
2007-03-30 13:00:00,65.8,65.99,65.78,65.98,41100.0,53.1152,53.2686,53.0991,53.2605,41100.0
2007-03-30 13:10:00,65.98,66.02,65.96,65.99,23200.0,53.2605,53.2928,53.2444,53.2686,23200.0
2007-03-30 13:20:00,66.0,66.06,65.97,66.05,28400.0,53.2766,53.3251,53.2524,53.317,28400.0
2007-03-30 13:30:00,66.04,66.28,66.04,66.23,60500.0,53.3089,53.5027,53.3089,53.4623,60500.0
2007-03-30 13:40:00,66.24,66.28,66.01,66.01,31900.0,53.4704,53.5027,53.2847,53.2847,31900.0
2007-03-30 13:50:00,66.0,66.01,65.89,65.92,14400.0,53.2766,53.2847,53.1878,53.2121,14400.0
2007-03-30 14:00:00,65.91,65.99,65.9,65.99,13500.0,53.204,53.2686,53.1959,53.2686,13500.0
2007-03-30 14:10:00,65.99,66.07,65.98,66.0,15800.0,53.2686,53.3331,53.2605,53.2766,15800.0
2007-03-30 14:20:00,66.02,66.21,66.02,66.18,8900.0,53.2928,53.4462,53.2928,53.4219,8900.0
2007-03-30 14:30:00,66.2,66.47,66.18,66.47,38500.0,53.4381,53.656,53.4219,53.656,38500.0
2007-03-30 14:40:00,66.47,66.51,66.41,66.47,30200.0,53.656,53.6883,53.6076,53.656,30200.0
2007-03-30 14:50:00,66.47,66.47,66.33,66.33,22400.0,53.656,53.656,53.543,53.543,22400.0
2007-03-30 15:00:00,66.34,66.35,66.26,66.26,19400.0,53.5511,53.5592,53.4865,53.4865,19400.0
2007-03-30 15:10:00,66.28,66.28,66.19,66.23,12200.0,53.5027,53.5027,53.43,53.4623,12200.0
2007-03-30 15:20:00,66.26,66.42,66.26,66.38,27000.0,53.4865,53.6157,53.4865,53.5834,27000.0
2007-03-30 15:30:00,66.38,66.38,66.18,66.18,46800.0,53.5834,53.5834,53.4219,53.4219,46800.0
2007-03-30 15:40:00,66.19,66.4,66.18,66.39,48600.0,53.43,53.5995,53.4219,53.5915,48600.0
2007-03-30 15:50:00,66.37,66.38,66.23,66.28,60900.0,53.5753,53.5834,53.4623,53.5027,60900.0
2007-04-02 09:30:00,66.43,66.48,66.25,66.47,41400.0,53.6237,53.6641,53.4784,53.656,41400.0
2007-04-02 09:40:00,66.46,66.5,66.43,66.46,25100.0,53.648,53.6803,53.6237,53.648,25100.0
2007-04-02 09:50:00,66.46,66.59,66.42,66.45,32600.0,53.648,53.7529,53.6157,53.6399,32600.0
2007-04-02 10:00:00,66.43,66.54,66.29,66.4,34600.0,53.6237,53.7125,53.5107,53.5995,34600.0
2007-04-02 10:10:00,66.42,66.49,66.34,66.47,29600.0,53.6157,53.6722,53.5511,53.656,29600.0
2007-04-02 10:20:00,66.44,66.49,66.4,66.49,13200.0,53.6318,53.6722,53.5995,53.6722,13200.0
2007-04-02 10:30:00,66.49,66.64,66.47,66.61,32600.0,53.6722,53.7933,53.656,53.769,32600.0
2007-04-02 10:40:00,66.64,66.77,66.64,66.75,28100.0,53.7933,53.8982,53.7933,53.8821,28100.0
2007-04-02 10:50:00,66.75,67.08,66.69,67.05,49200.0,53.8821,54.1484,53.8336,54.1242,49200.0
2007-04-02 11:00:00,67.05,67.23,67.05,67.07,70300.0,54.1242,54.2695,54.1242,54.1404,70300.0
2007-04-02 11:10:00,67.08,67.14,67.04,67.13,23100.0,54.1484,54.1969,54.1162,54.1888,23100.0
2007-04-02 11:20:00,67.13,67.17,67.11,67.14,20800.0,54.1888,54.2211,54.1727,54.1969,20800.0
2007-04-02 11:30:00,67.14,67.15,67.04,67.04,27300.0,54.1969,54.2049,54.1162,54.1162,27300.0
2007-04-02 11:40:00,67.04,67.06,66.92,66.94,15300.0,54.1162,54.1323,54.0193,54.0354,15300.0
2007-04-02 11:50:00,66.93,66.97,66.92,66.95,18000.0,54.0274,54.0596,54.0193,54.0435,18000.0
2007-04-02 12:00:00,66.94,66.98,66.92,66.95,22300.0,54.0354,54.0677,54.0193,54.0435,22300.0
2007-04-02 12:10:00,66.95,67.06,66.94,67.04,16000.0,54.0435,54.1323,54.0354,54.1162,16000.0
2007-04-02 12:20:00,67.05,67.11,67.03,67.09,15800.0,54.1242,54.1727,54.1081,54.1565,15800.0
2007-04-02 12:30:00,67.08,67.1,67.02,67.03,11800.0,54.1484,54.1646,54.1,54.1081,11800.0
2007-04-02 12:40:00,67.03,67.03,66.93,66.95,17800.0,54.1081,54.1081,54.0274,54.0435,17800.0
2007-04-02 12:50:00,66.95,66.95,66.87,66.92,18300.0,54.0435,54.0435,53.9789,54.0193,18300.0
2007-04-02 13:00:00,66.92,67.0,66.92,66.97,8700.0,54.0193,54.0839,54.0193,54.0596,8700.0
2007-04-02 13:10:00,66.97,67.05,66.9,67.05,20200.0,54.0596,54.1242,54.0031,54.1242,20200.0
2007-04-02 13:20:00,67.04,67.1,67.01,67.08,19100.0,54.1162,54.1646,54.0919,54.1484,19100.0
2007-04-02 13:30:00,67.08,67.1,66.93,66.94,17400.0,54.1484,54.1646,54.0274,54.0354,17400.0
2007-04-02 13:40:00,66.94,66.94,66.84,66.85,22000.0,54.0354,54.0354,53.9547,53.9628,22000.0
2007-04-02 13:50:00,66.84,66.9,66.84,66.86,16800.0,53.9547,54.0031,53.9547,53.9709,16800.0
2007-04-02 14:00:00,66.85,66.87,66.81,66.81,20800.0,53.9628,53.9789,53.9305,53.9305,20800.0
2007-04-02 14:10:00,66.81,66.89,66.81,66.88,23200.0,53.9305,53.9951,53.9305,53.987,23200.0
2007-04-02 14:20:00,66.9,67.1,66.9,67.08,29100.0,54.0031,54.1646,54.0031,54.1484,29100.0
2007-04-02 14:30:00,67.07,67.07,67.01,67.03,14700.0,54.1404,54.1404,54.0919,54.1081,14700.0
2007-04-02 14:40:00,67.03,67.08,66.99,67.04,21100.0,54.1081,54.1484,54.0758,54.1162,21100.0
2007-04-02 14:50:00,67.03,67.03,66.96,66.96,15900.0,54.1081,54.1081,54.0516,54.0516,15900.0
2007-04-02 15:00:00,66.95,67.02,66.93,66.99,33900.0,54.0435,54.1,54.0274,54.0758,33900.0
2007-04-02 15:10:00,66.99,67.18,66.99,67.13,25700.0,54.0758,54.2292,54.0758,54.1888,25700.0
2007-04-02 15:20:00,67.13,67.2,67.12,67.2,31400.0,54.1888,54.2453,54.1807,54.2453,31400.0
2007-04-02 15:30:00,67.2,67.25,67.1,67.1,51500.0,54.2453,54.2857,54.1646,54.1646,51500.0
2007-04-02 15:40:00,67.11,67.19,67.07,67.17,40400.0,54.1727,54.2372,54.1404,54.2211,40400.0
2007-04-02 15:50:00,67.17,67.24,67.16,67.21,47300.0,54.2211,54.2776,54.213,54.2534,47300.0
2007-04-03 09:30:00,67.6,67.66,67.38,67.42,43000.0,54.5682,54.6166,54.3906,54.4229,43000.0
2007-04-03 09:40:00,67.4,67.45,67.31,67.33,40400.0,54.4068,54.4471,54.3341,54.3502,40400.0
2007-04-03 09:50:00,67.32,67.34,67.18,67.23,38500.0,54.3422,54.3583,54.2292,54.2695,38500.0
2007-04-03 10:00:00,67.23,67.39,67.23,67.27,78300.0,54.2695,54.3987,54.2695,54.3018,78300.0
2007-04-03 10:10:00,67.28,67.28,67.25,67.27,25500.0,54.3099,54.3099,54.2857,54.3018,25500.0
2007-04-03 10:20:00,67.28,67.51,67.28,67.5,54200.0,54.3099,54.4955,54.3099,54.4875,54200.0
2007-04-03 10:30:00,67.51,67.55,67.48,67.52,22300.0,54.4955,54.5278,54.4713,54.5036,22300.0
2007-04-03 10:40:00,67.53,67.65,67.53,67.64,26100.0,54.5117,54.6086,54.5117,54.6005,26100.0
2007-04-03 10:50:00,67.65,67.65,67.53,67.58,37100.0,54.6086,54.6086,54.5117,54.5521,37100.0
2007-04-03 11:00:00,67.58,67.68,67.56,67.67,25500.0,54.5521,54.6328,54.5359,54.6247,25500.0
2007-04-03 11:10:00,67.66,67.67,67.6,67.61,23200.0,54.6166,54.6247,54.5682,54.5763,23200.0
2007-04-03 11:20:00,67.61,67.67,67.61,67.65,33900.0,54.5763,54.6247,54.5763,54.6086,33900.0
2007-04-03 11:30:00,67.64,67.65,67.52,67.53,31100.0,54.6005,54.6086,54.5036,54.5117,31100.0
2007-04-03 11:40:00,67.53,67.55,67.47,67.49,22900.0,54.5117,54.5278,54.4633,54.4794,22900.0
2007-04-03 11:50:00,67.49,67.51,67.48,67.49,31200.0,54.4794,54.4955,54.4713,54.4794,31200.0
2007-04-03 12:00:00,67.5,67.54,67.5,67.53,12500.0,54.4875,54.5198,54.4875,54.5117,12500.0
2007-04-03 12:10:00,67.54,67.55,67.51,67.51,16800.0,54.5198,54.5278,54.4955,54.4955,16800.0
2007-04-03 12:20:00,67.51,67.52,67.49,67.5,21300.0,54.4955,54.5036,54.4794,54.4875,21300.0
2007-04-03 12:30:00,67.49,67.5,67.47,67.47,20400.0,54.4794,54.4875,54.4633,54.4633,20400.0
2007-04-03 12:40:00,67.47,67.5,67.47,67.49,27300.0,54.4633,54.4875,54.4633,54.4794,27300.0
2007-04-03 12:50:00,67.49,67.63,67.49,67.63,26000.0,54.4794,54.5924,54.4794,54.5924,26000.0
2007-04-03 13:00:00,67.63,67.76,67.61,67.76,25200.0,54.5924,54.6974,54.5763,54.6974,25200.0
2007-04-03 13:10:00,67.75,67.75,67.67,67.73,12500.0,54.6893,54.6893,54.6247,54.6731,12500.0
2007-04-03 13:20:00,67.74,67.78,67.74,67.78,14900.0,54.6812,54.7135,54.6812,54.7135,14900.0
2007-04-03 13:30:00,67.78,67.82,67.76,67.78,24500.0,54.7135,54.7458,54.6974,54.7135,24500.0
2007-04-03 13:40:00,67.76,67.77,67.71,67.71,19500.0,54.6974,54.7054,54.657,54.657,19500.0
2007-04-03 13:50:00,67.71,67.72,67.63,67.63,22500.0,54.657,54.6651,54.5924,54.5924,22500.0
2007-04-03 14:00:00,67.63,67.65,67.58,67.6,22200.0,54.5924,54.6086,54.5521,54.5682,22200.0
2007-04-03 14:10:00,67.6,67.62,67.57,67.6,29300.0,54.5682,54.5843,54.544,54.5682,29300.0
2007-04-03 14:20:00,67.59,67.6,67.53,67.55,62500.0,54.5601,54.5682,54.5117,54.5278,62500.0
2007-04-03 14:30:00,67.54,67.62,67.51,67.57,52100.0,54.5198,54.5843,54.4955,54.544,52100.0
2007-04-03 14:40:00,67.57,67.67,67.56,67.62,32400.0,54.544,54.6247,54.5359,54.5843,32400.0
2007-04-03 14:50:00,67.62,67.63,67.56,67.56,11800.0,54.5843,54.5924,54.5359,54.5359,11800.0
2007-04-03 15:00:00,67.54,67.63,67.47,67.62,47800.0,54.5198,54.5924,54.4633,54.5843,47800.0
2007-04-03 15:10:00,67.63,67.66,67.55,67.55,26100.0,54.5924,54.6166,54.5278,54.5278,26100.0
2007-04-03 15:20:00,67.55,67.67,67.54,67.66,52000.0,54.5278,54.6247,54.5198,54.6166,52000.0
2007-04-03 15:30:00,67.65,67.68,67.51,67.62,54400.0,54.6086,54.6328,54.4955,54.5843,54400.0
2007-04-03 15:40:00,67.62,67.69,67.57,67.66,48000.0,54.5843,54.6408,54.544,54.6166,48000.0
2007-04-03 15:50:00,67.66,67.68,67.55,67.55,113200.0,54.6166,54.6328,54.5278,54.5278,113200.0
2007-04-04 09:30:00,67.7,67.91,67.2,67.51,39400.0,54.6489,54.8184,54.2453,54.4955,39400.0
2007-04-04 09:40:00,67.54,67.54,67.38,67.43,18700.0,54.5198,54.5198,54.3906,54.431,18700.0
2007-04-04 09:50:00,67.43,67.46,67.22,67.26,38800.0,54.431,54.4552,54.2615,54.2937,38800.0
2007-04-04 10:00:00,67.26,67.27,66.95,67.01,78100.0,54.2937,54.3018,54.0435,54.0919,78100.0
2007-04-04 10:10:00,67.05,67.11,67.01,67.04,46600.0,54.1242,54.1727,54.0919,54.1162,46600.0
2007-04-04 10:20:00,67.02,67.14,67.01,67.13,53900.0,54.1,54.1969,54.0919,54.1888,53900.0
2007-04-04 10:30:00,67.11,67.18,66.99,67.02,50200.0,54.1727,54.2292,54.0758,54.1,50200.0
2007-04-04 10:40:00,67.01,67.2,67.01,67.15,22200.0,54.0919,54.2453,54.0919,54.2049,22200.0
2007-04-04 10:50:00,67.16,67.33,67.11,67.32,20700.0,54.213,54.3502,54.1727,54.3422,20700.0
2007-04-04 11:00:00,67.32,67.45,67.31,67.45,20000.0,54.3422,54.4471,54.3341,54.4471,20000.0
2007-04-04 11:10:00,67.45,67.6,67.44,67.58,20400.0,54.4471,54.5682,54.439,54.5521,20400.0
2007-04-04 11:20:00,67.58,67.66,67.54,67.66,23900.0,54.5521,54.6166,54.5198,54.6166,23900.0
2007-04-04 11:30:00,67.64,67.67,67.57,67.67,16800.0,54.6005,54.6247,54.544,54.6247,16800.0
2007-04-04 11:40:00,67.68,67.8,67.68,67.77,14000.0,54.6328,54.7296,54.6328,54.7054,14000.0
2007-04-04 11:50:00,67.76,67.8,67.73,67.78,27200.0,54.6974,54.7296,54.6731,54.7135,27200.0
2007-04-04 12:00:00,67.78,67.97,67.78,67.8,32100.0,54.7135,54.8669,54.7135,54.7296,32100.0
2007-04-04 12:10:00,67.8,67.82,67.73,67.75,12700.0,54.7296,54.7458,54.6731,54.6893,12700.0
2007-04-04 12:20:00,67.75,67.75,67.51,67.55,122000.0,54.6893,54.6893,54.4955,54.5278,122000.0
2007-04-04 12:30:00,67.53,67.65,67.53,67.65,5000.0,54.5117,54.6086,54.5117,54.6086,5000.0
2007-04-04 12:40:00,67.64,67.69,67.64,67.69,7500.0,54.6005,54.6408,54.6005,54.6408,7500.0
2007-04-04 12:50:00,67.71,67.82,67.7,67.81,8200.0,54.657,54.7458,54.6489,54.7377,8200.0
2007-04-04 13:00:00,67.81,67.82,67.66,67.69,17300.0,54.7377,54.7458,54.6166,54.6408,17300.0
2007-04-04 13:10:00,67.67,67.69,67.62,67.65,9300.0,54.6247,54.6408,54.5843,54.6086,9300.0
2007-04-04 13:20:00,67.65,67.68,67.63,67.68,8700.0,54.6086,54.6328,54.5924,54.6328,8700.0
2007-04-04 13:30:00,67.69,67.74,67.68,67.73,11400.0,54.6408,54.6812,54.6328,54.6731,11400.0
2007-04-04 13:40:00,67.73,67.73,67.65,67.67,10700.0,54.6731,54.6731,54.6086,54.6247,10700.0
2007-04-04 13:50:00,67.67,67.72,67.67,67.72,8500.0,54.6247,54.6651,54.6247,54.6651,8500.0
2007-04-04 14:00:00,67.7,67.7,67.66,67.68,7400.0,54.6489,54.6489,54.6166,54.6328,7400.0
2007-04-04 14:10:00,67.68,67.76,67.68,67.73,19300.0,54.6328,54.6974,54.6328,54.6731,19300.0
2007-04-04 14:20:00,67.73,67.73,67.64,67.64,15900.0,54.6731,54.6731,54.6005,54.6005,15900.0
2007-04-04 14:30:00,67.63,67.67,67.62,67.64,20600.0,54.5924,54.6247,54.5843,54.6005,20600.0
2007-04-04 14:40:00,67.63,67.68,67.61,67.67,14300.0,54.5924,54.6328,54.5763,54.6247,14300.0
2007-04-04 14:50:00,67.68,67.72,67.66,67.7,8100.0,54.6328,54.6651,54.6166,54.6489,8100.0
2007-04-04 15:00:00,67.7,67.7,67.61,67.65,17600.0,54.6489,54.6489,54.5763,54.6086,17600.0
2007-04-04 15:10:00,67.64,67.67,67.61,67.67,11000.0,54.6005,54.6247,54.5763,54.6247,11000.0
2007-04-04 15:20:00,67.68,67.7,67.63,67.64,11900.0,54.6328,54.6489,54.5924,54.6005,11900.0
2007-04-04 15:30:00,67.63,67.67,67.56,67.67,26200.0,54.5924,54.6247,54.5359,54.6247,26200.0
2007-04-04 15:40:00,67.68,67.68,67.65,67.67,19400.0,54.6328,54.6328,54.6086,54.6247,19400.0
2007-04-04 15:50:00,67.67,67.69,67.55,67.63,35800.0,54.6247,54.6408,54.5278,54.5924,35800.0
2007-04-05 09:30:00,67.5,67.5,67.12,67.41,38600.0,54.4875,54.4875,54.1807,54.4148,38600.0
2007-04-05 09:40:00,67.41,67.46,67.32,67.41,16300.0,54.4148,54.4552,54.3422,54.4148,16300.0
2007-04-05 09:50:00,67.39,67.45,67.39,67.42,13500.0,54.3987,54.4471,54.3987,54.4229,13500.0
2007-04-05 10:00:00,67.42,67.46,67.34,67.46,17600.0,54.4229,54.4552,54.3583,54.4552,17600.0
2007-04-05 10:10:00,67.47,67.59,67.47,67.59,14800.0,54.4633,54.5601,54.4633,54.5601,14800.0
2007-04-05 10:20:00,67.6,67.69,67.58,67.6,15400.0,54.5682,54.6408,54.5521,54.5682,15400.0
2007-04-05 10:30:00,67.6,67.69,67.59,67.63,22000.0,54.5682,54.6408,54.5601,54.5924,22000.0
2007-04-05 10:40:00,67.62,67.62,67.53,67.58,14600.0,54.5843,54.5843,54.5117,54.5521,14600.0
2007-04-05 10:50:00,67.6,67.63,67.56,67.58,13000.0,54.5682,54.5924,54.5359,54.5521,13000.0
2007-04-05 11:00:00,67.58,67.61,67.55,67.61,15900.0,54.5521,54.5763,54.5278,54.5763,15900.0
2007-04-05 11:10:00,67.62,67.62,67.54,67.54,9600.0,54.5843,54.5843,54.5198,54.5198,9600.0
2007-04-05 11:20:00,67.53,67.64,67.48,67.64,18600.0,54.5117,54.6005,54.4713,54.6005,18600.0
2007-04-05 11:30:00,67.62,67.76,67.62,67.71,23000.0,54.5843,54.6974,54.5843,54.657,23000.0
2007-04-05 11:40:00,67.7,67.71,67.65,67.67,9500.0,54.6489,54.657,54.6086,54.6247,9500.0
2007-04-05 11:50:00,67.65,67.66,67.58,67.62,21300.0,54.6086,54.6166,54.5521,54.5843,21300.0
2007-04-05 12:00:00,67.63,67.94,67.63,67.92,42000.0,54.5924,54.8427,54.5924,54.8265,42000.0
2007-04-05 12:10:00,67.92,67.97,67.87,67.97,105200.0,54.8265,54.8669,54.7861,54.8669,105200.0
2007-04-05 12:20:00,67.96,67.98,67.91,67.93,11700.0,54.8588,54.8749,54.8184,54.8346,11700.0
2007-04-05 12:30:00,67.92,67.98,67.89,67.96,49800.0,54.8265,54.8749,54.8023,54.8588,49800.0
2007-04-05 12:40:00,67.96,67.98,67.95,67.98,11900.0,54.8588,54.8749,54.8507,54.8749,11900.0
2007-04-05 12:50:00,67.97,67.98,67.94,67.97,11500.0,54.8669,54.8749,54.8427,54.8669,11500.0
2007-04-05 13:00:00,67.97,67.99,67.95,67.97,14300.0,54.8669,54.883,54.8507,54.8669,14300.0
2007-04-05 13:10:00,67.96,68.0,67.95,67.99,27400.0,54.8588,54.8911,54.8507,54.883,27400.0
2007-04-05 13:20:00,68.0,68.05,68.0,68.01,15600.0,54.8911,54.9314,54.8911,54.8992,15600.0
2007-04-05 13:30:00,68.01,68.11,68.01,68.11,22300.0,54.8992,54.9799,54.8992,54.9799,22300.0
2007-04-05 13:40:00,68.11,68.23,68.11,68.22,29000.0,54.9799,55.0767,54.9799,55.0687,29000.0
2007-04-05 13:50:00,68.21,68.23,68.17,68.2,29400.0,55.0606,55.0767,55.0283,55.0525,29400.0
2007-04-05 14:00:00,68.19,68.21,68.11,68.12,21300.0,55.0445,55.0606,54.9799,54.988,21300.0
2007-04-05 14:10:00,68.11,68.12,68.04,68.07,19400.0,54.9799,54.988,54.9234,54.9476,19400.0
2007-04-05 14:20:00,68.06,68.2,68.06,68.2,23000.0,54.9395,55.0525,54.9395,55.0525,23000.0
2007-04-05 14:30:00,68.2,68.24,68.19,68.21,21300.0,55.0525,55.0848,55.0445,55.0606,21300.0
2007-04-05 14:40:00,68.21,68.26,68.17,68.26,29100.0,55.0606,55.101,55.0283,55.101,29100.0
2007-04-05 14:50:00,68.26,68.28,68.2,68.23,35000.0,55.101,55.1171,55.0525,55.0767,35000.0
2007-04-05 15:00:00,68.23,68.26,68.11,68.12,39300.0,55.0767,55.101,54.9799,54.988,39300.0
2007-04-05 15:10:00,68.12,68.2,68.11,68.17,23400.0,54.988,55.0525,54.9799,55.0283,23400.0
2007-04-05 15:20:00,68.18,68.28,68.16,68.16,47700.0,55.0364,55.1171,55.0202,55.0202,47700.0
2007-04-05 15:30:00,68.17,68.22,68.17,68.2,31100.0,55.0283,55.0687,55.0283,55.0525,31100.0
2007-04-05 15:40:00,68.2,68.22,68.16,68.18,24400.0,55.0525,55.0687,55.0202,55.0364,24400.0
2007-04-05 15:50:00,68.18,68.27,68.17,68.24,41200.0,55.0364,55.109,55.0283,55.0848,41200.0
2007-04-09 09:30:00,68.05,69.0,68.05,68.65,38600.0,54.9314,55.6983,54.9314,55.4158,38600.0
2007-04-09 09:40:00,68.64,68.69,68.41,68.43,23300.0,55.4077,55.4481,55.222,55.2382,23300.0
2007-04-09 09:50:00,68.42,68.44,68.32,68.32,14900.0,55.2301,55.2463,55.1494,55.1494,14900.0
2007-04-09 10:00:00,68.31,68.46,68.22,68.24,37600.0,55.1413,55.2624,55.0687,55.0848,37600.0
2007-04-09 10:10:00,68.23,68.3,68.06,68.11,47600.0,55.0767,55.1333,54.9395,54.9799,47600.0
2007-04-09 10:20:00,68.11,68.14,68.06,68.13,118000.0,54.9799,55.0041,54.9395,54.996,118000.0
2007-04-09 10:30:00,68.14,68.17,68.09,68.1,12400.0,55.0041,55.0283,54.9637,54.9718,12400.0
2007-04-09 10:40:00,68.11,68.11,68.05,68.11,18300.0,54.9799,54.9799,54.9314,54.9799,18300.0
2007-04-09 10:50:00,68.11,68.11,68.08,68.08,15100.0,54.9799,54.9799,54.9557,54.9557,15100.0
2007-04-09 11:00:00,68.09,68.12,68.08,68.08,22900.0,54.9637,54.988,54.9557,54.9557,22900.0
2007-04-09 11:10:00,68.06,68.1,68.06,68.08,9300.0,54.9395,54.9718,54.9395,54.9557,9300.0
2007-04-09 11:20:00,68.08,68.1,68.08,68.1,8400.0,54.9557,54.9718,54.9557,54.9718,8400.0
2007-04-09 11:30:00,68.1,68.21,68.1,68.21,12400.0,54.9718,55.0606,54.9718,55.0606,12400.0
2007-04-09 11:40:00,68.19,68.38,68.19,68.37,26500.0,55.0445,55.1978,55.0445,55.1898,26500.0
2007-04-09 11:50:00,68.37,68.37,68.3,68.33,20300.0,55.1898,55.1898,55.1333,55.1575,20300.0
2007-04-09 12:00:00,68.32,68.41,68.29,68.3,35200.0,55.1494,55.222,55.1252,55.1333,35200.0
2007-04-09 12:10:00,68.3,68.35,68.28,68.33,17400.0,55.1333,55.1736,55.1171,55.1575,17400.0
2007-04-09 12:20:00,68.34,68.44,68.28,68.43,24000.0,55.1655,55.2463,55.1171,55.2382,24000.0
2007-04-09 12:30:00,68.43,68.58,68.43,68.58,20300.0,55.2382,55.3593,55.2382,55.3593,20300.0
2007-04-09 12:40:00,68.58,68.63,68.58,68.58,19400.0,55.3593,55.3996,55.3593,55.3593,19400.0
2007-04-09 12:50:00,68.58,68.59,68.55,68.58,10100.0,55.3593,55.3673,55.3351,55.3593,10100.0
2007-04-09 13:00:00,68.59,68.6,68.55,68.57,9800.0,55.3673,55.3754,55.3351,55.3512,9800.0
2007-04-09 13:10:00,68.58,68.58,68.54,68.54,11500.0,55.3593,55.3593,55.327,55.327,11500.0
2007-04-09 13:20:00,68.55,68.59,68.48,68.51,23000.0,55.3351,55.3673,55.2786,55.3028,23000.0
2007-04-09 13:30:00,68.52,68.53,68.48,68.48,8200.0,55.3108,55.3189,55.2786,55.2786,8200.0
2007-04-09 13:40:00,68.48,68.58,68.47,68.56,12400.0,55.2786,55.3593,55.2705,55.3431,12400.0
2007-04-09 13:50:00,68.56,68.56,68.43,68.43,30200.0,55.3431,55.3431,55.2382,55.2382,30200.0
2007-04-09 14:00:00,68.43,68.5,68.36,68.49,22600.0,55.2382,55.2947,55.1817,55.2866,22600.0
2007-04-09 14:10:00,68.49,68.54,68.47,68.51,15100.0,55.2866,55.327,55.2705,55.3028,15100.0
2007-04-09 14:20:00,68.53,68.57,68.5,68.51,94800.0,55.3189,55.3512,55.2947,55.3028,94800.0
2007-04-09 14:30:00,68.51,68.54,68.49,68.52,16400.0,55.3028,55.327,55.2866,55.3108,16400.0
2007-04-09 14:40:00,68.52,68.54,68.45,68.46,14700.0,55.3108,55.327,55.2543,55.2624,14700.0
2007-04-09 14:50:00,68.45,68.53,68.44,68.51,27700.0,55.2543,55.3189,55.2463,55.3028,27700.0
2007-04-09 15:00:00,68.52,68.57,68.51,68.52,20700.0,55.3108,55.3512,55.3028,55.3108,20700.0
2007-04-09 15:10:00,68.52,68.53,68.36,68.42,71600.0,55.3108,55.3189,55.1817,55.2301,71600.0
2007-04-09 15:20:00,68.42,68.47,68.39,68.47,40700.0,55.2301,55.2705,55.2059,55.2705,40700.0
2007-04-09 15:30:00,68.47,68.56,68.44,68.53,43600.0,55.2705,55.3431,55.2463,55.3189,43600.0
2007-04-09 15:40:00,68.53,68.6,68.44,68.47,38100.0,55.3189,55.3754,55.2463,55.2705,38100.0
2007-04-09 15:50:00,68.46,68.53,68.4,68.46,53800.0,55.2624,55.3189,55.214,55.2624,53800.0
2007-04-10 09:30:00,68.5,68.81,68.5,68.73,19200.0,55.2947,55.5449,55.2947,55.4804,19200.0
2007-04-10 09:40:00,68.73,68.75,68.65,68.68,21300.0,55.4804,55.4965,55.4158,55.44,21300.0
2007-04-10 09:50:00,68.67,68.75,68.59,68.69,15700.0,55.4319,55.4965,55.3673,55.4481,15700.0
2007-04-10 10:00:00,68.7,68.7,68.35,68.35,24100.0,55.4561,55.4561,55.1736,55.1736,24100.0
2007-04-10 10:10:00,68.38,68.47,68.3,68.39,43100.0,55.1978,55.2705,55.1333,55.2059,43100.0
2007-04-10 10:20:00,68.39,68.39,68.31,68.36,42600.0,55.2059,55.2059,55.1413,55.1817,42600.0
2007-04-10 10:30:00,68.35,68.39,68.32,68.33,31700.0,55.1736,55.2059,55.1494,55.1575,31700.0
2007-04-10 10:40:00,68.33,68.36,68.29,68.33,33100.0,55.1575,55.1817,55.1252,55.1575,33100.0
2007-04-10 10:50:00,68.33,68.35,68.26,68.28,24100.0,55.1575,55.1736,55.101,55.1171,24100.0
2007-04-10 11:00:00,68.27,68.27,68.1,68.13,28500.0,55.109,55.109,54.9718,54.996,28500.0
2007-04-10 11:10:00,68.13,68.18,68.07,68.12,30800.0,54.996,55.0364,54.9476,54.988,30800.0
2007-04-10 11:20:00,68.14,68.14,68.04,68.08,27300.0,55.0041,55.0041,54.9234,54.9557,27300.0
2007-04-10 11:30:00,68.08,68.14,68.01,68.01,54700.0,54.9557,55.0041,54.8992,54.8992,54700.0
2007-04-10 11:40:00,68.01,68.03,67.89,67.89,130200.0,54.8992,54.9153,54.8023,54.8023,130200.0
2007-04-10 11:50:00,67.9,68.01,67.75,67.76,36800.0,54.8104,54.8992,54.6893,54.6974,36800.0
2007-04-10 12:00:00,67.76,67.82,67.73,67.82,28800.0,54.6974,54.7458,54.6731,54.7458,28800.0
2007-04-10 12:10:00,67.84,67.89,67.8,67.88,15200.0,54.7619,54.8023,54.7296,54.7942,15200.0
2007-04-10 12:20:00,67.88,67.94,67.86,67.94,13400.0,54.7942,54.8427,54.7781,54.8427,13400.0
2007-04-10 12:30:00,67.93,67.95,67.9,67.95,22100.0,54.8346,54.8507,54.8104,54.8507,22100.0
2007-04-10 12:40:00,67.96,67.98,67.94,67.94,15500.0,54.8588,54.8749,54.8427,54.8427,15500.0
2007-04-10 12:50:00,67.93,67.93,67.83,67.85,13800.0,54.8346,54.8346,54.7539,54.77,13800.0
2007-04-10 13:00:00,67.84,67.85,67.65,67.67,41200.0,54.7619,54.77,54.6086,54.6247,41200.0
2007-04-10 13:10:00,67.65,67.73,67.62,67.72,33000.0,54.6086,54.6731,54.5843,54.6651,33000.0
2007-04-10 13:20:00,67.72,67.87,67.71,67.85,28300.0,54.6651,54.7861,54.657,54.77,28300.0
2007-04-10 13:30:00,67.85,68.0,67.82,68.0,34500.0,54.77,54.8911,54.7458,54.8911,34500.0
2007-04-10 13:40:00,68.0,68.03,67.9,67.9,17400.0,54.8911,54.9153,54.8104,54.8104,17400.0
2007-04-10 13:50:00,67.89,67.9,67.77,67.77,22400.0,54.8023,54.8104,54.7054,54.7054,22400.0
2007-04-10 14:00:00,67.78,67.88,67.77,67.87,35100.0,54.7135,54.7942,54.7054,54.7861,35100.0
2007-04-10 14:10:00,67.87,67.88,67.84,67.87,22300.0,54.7861,54.7942,54.7619,54.7861,22300.0
2007-04-10 14:20:00,67.87,67.87,67.77,67.8,31300.0,54.7861,54.7861,54.7054,54.7296,31300.0
2007-04-10 14:30:00,67.8,67.81,67.74,67.81,30500.0,54.7296,54.7377,54.6812,54.7377,30500.0
2007-04-10 14:40:00,67.81,67.83,67.79,67.82,22900.0,54.7377,54.7539,54.7216,54.7458,22900.0
2007-04-10 14:50:00,67.83,67.87,67.83,67.85,21500.0,54.7539,54.7861,54.7539,54.77,21500.0
2007-04-10 15:00:00,67.85,67.9,67.85,67.9,35200.0,54.77,54.8104,54.77,54.8104,35200.0
2007-04-10 15:10:00,67.9,67.97,67.84,67.85,31500.0,54.8104,54.8669,54.7619,54.77,31500.0
2007-04-10 15:20:00,67.85,67.86,67.79,67.81,31900.0,54.77,54.7781,54.7216,54.7377,31900.0
2007-04-10 15:30:00,67.8,67.91,67.78,67.9,45700.0,54.7296,54.8184,54.7135,54.8104,45700.0
2007-04-10 15:40:00,67.91,67.92,67.82,67.89,88700.0,54.8184,54.8265,54.7458,54.8023,88700.0
2007-04-10 15:50:00,67.89,67.95,67.82,67.86,113600.0,54.8023,54.8507,54.7458,54.7781,113600.0
2007-04-11 09:30:00,67.95,68.0,67.73,67.75,33500.0,54.8507,54.8911,54.6731,54.6893,33500.0
2007-04-11 09:40:00,67.75,67.79,67.53,67.58,30700.0,54.6893,54.7216,54.5117,54.5521,30700.0
2007-04-11 09:50:00,67.57,67.6,67.36,67.36,42500.0,54.544,54.5682,54.3745,54.3745,42500.0
2007-04-11 10:00:00,67.35,67.53,67.34,67.47,31100.0,54.3664,54.5117,54.3583,54.4633,31100.0
2007-04-11 10:10:00,67.47,67.5,67.35,67.4,33400.0,54.4633,54.4875,54.3664,54.4068,33400.0
2007-04-11 10:20:00,67.38,67.41,67.25,67.35,36100.0,54.3906,54.4148,54.2857,54.3664,36100.0
2007-04-11 10:30:00,67.34,67.36,67.26,67.28,22800.0,54.3583,54.3745,54.2937,54.3099,22800.0
2007-04-11 10:40:00,67.26,67.26,67.01,67.13,67400.0,54.2937,54.2937,54.0919,54.1888,67400.0
2007-04-11 10:50:00,67.15,67.17,67.03,67.13,30300.0,54.2049,54.2211,54.1081,54.1888,30300.0
2007-04-11 11:00:00,67.13,67.36,67.11,67.29,45200.0,54.1888,54.3745,54.1727,54.318,45200.0
2007-04-11 11:10:00,67.3,67.34,67.24,67.31,26100.0,54.326,54.3583,54.2776,54.3341,26100.0
2007-04-11 11:20:00,67.3,67.45,67.3,67.4,52400.0,54.326,54.4471,54.326,54.4068,52400.0
2007-04-11 11:30:00,67.4,67.44,67.35,67.37,37700.0,54.4068,54.439,54.3664,54.3825,37700.0
2007-04-11 11:40:00,67.36,67.51,67.33,67.51,35300.0,54.3745,54.4955,54.3502,54.4955,35300.0
2007-04-11 11:50:00,67.51,67.68,67.51,67.68,57500.0,54.4955,54.6328,54.4955,54.6328,57500.0
2007-04-11 12:00:00,67.68,67.86,67.67,67.86,38400.0,54.6328,54.7781,54.6247,54.7781,38400.0
2007-04-11 12:10:00,67.86,67.89,67.73,67.73,22600.0,54.7781,54.8023,54.6731,54.6731,22600.0
2007-04-11 12:20:00,67.73,67.9,67.72,67.9,26100.0,54.6731,54.8104,54.6651,54.8104,26100.0
2007-04-11 12:30:00,67.9,67.92,67.86,67.87,43000.0,54.8104,54.8265,54.7781,54.7861,43000.0
2007-04-11 12:40:00,67.87,67.96,67.87,67.96,24900.0,54.7861,54.8588,54.7861,54.8588,24900.0
2007-04-11 12:50:00,67.97,68.04,67.97,68.03,30900.0,54.8669,54.9234,54.8669,54.9153,30900.0
2007-04-11 13:00:00,68.01,68.07,68.0,68.04,45700.0,54.8992,54.9476,54.8911,54.9234,45700.0
2007-04-11 13:10:00,68.04,68.09,68.04,68.04,39800.0,54.9234,54.9637,54.9234,54.9234,39800.0
2007-04-11 13:20:00,68.04,68.05,67.88,67.88,42200.0,54.9234,54.9314,54.7942,54.7942,42200.0
2007-04-11 13:30:00,67.88,68.01,67.88,68.01,18600.0,54.7942,54.8992,54.7942,54.8992,18600.0
2007-04-11 13:40:00,68.0,68.1,68.0,68.09,25600.0,54.8911,54.9718,54.8911,54.9637,25600.0
2007-04-11 13:50:00,68.09,68.09,68.0,68.0,14000.0,54.9637,54.9637,54.8911,54.8911,14000.0
2007-04-11 14:00:00,68.0,68.0,67.72,67.87,70800.0,54.8911,54.8911,54.6651,54.7861,70800.0
2007-04-11 14:10:00,67.86,67.93,67.77,67.85,20500.0,54.7781,54.8346,54.7054,54.77,20500.0
2007-04-11 14:20:00,67.83,67.91,67.77,67.79,12100.0,54.7539,54.8184,54.7054,54.7216,12100.0
2007-04-11 14:30:00,67.78,67.79,67.52,67.55,46100.0,54.7135,54.7216,54.5036,54.5278,46100.0
2007-04-11 14:40:00,67.52,67.56,67.47,67.53,19800.0,54.5036,54.5359,54.4633,54.5117,19800.0
2007-04-11 14:50:00,67.55,67.59,67.53,67.59,27000.0,54.5278,54.5601,54.5117,54.5601,27000.0
2007-04-11 15:00:00,67.59,67.68,67.54,67.61,23700.0,54.5601,54.6328,54.5198,54.5763,23700.0
2007-04-11 15:10:00,67.59,67.68,67.58,67.65,14600.0,54.5601,54.6328,54.5521,54.6086,14600.0
2007-04-11 15:20:00,67.65,67.71,67.62,67.65,21500.0,54.6086,54.657,54.5843,54.6086,21500.0
2007-04-11 15:30:00,67.64,67.64,67.55,67.62,31000.0,54.6005,54.6005,54.5278,54.5843,31000.0
2007-04-11 15:40:00,67.64,67.79,67.63,67.74,30300.0,54.6005,54.7216,54.5924,54.6812,30300.0
2007-04-11 15:50:00,67.74,67.83,67.65,67.72,49600.0,54.6812,54.7539,54.6086,54.6651,49600.0
2007-04-12 09:30:00,67.7,67.85,67.57,67.75,34800.0,54.6489,54.77,54.544,54.6893,34800.0
2007-04-12 09:40:00,67.75,67.99,67.7,67.77,22500.0,54.6893,54.883,54.6489,54.7054,22500.0
2007-04-12 09:50:00,67.8,67.89,67.74,67.85,15900.0,54.7296,54.8023,54.6812,54.77,15900.0
2007-04-12 10:00:00,67.78,67.92,67.77,67.85,18700.0,54.7135,54.8265,54.7054,54.77,18700.0
2007-04-12 10:10:00,67.85,67.85,67.72,67.76,21600.0,54.77,54.77,54.6651,54.6974,21600.0
2007-04-12 10:20:00,67.78,67.78,67.64,67.69,32300.0,54.7135,54.7135,54.6005,54.6408,32300.0
2007-04-12 10:30:00,67.69,67.73,67.57,67.64,27400.0,54.6408,54.6731,54.544,54.6005,27400.0
2007-04-12 10:40:00,67.64,67.91,67.62,67.89,19800.0,54.6005,54.8184,54.5843,54.8023,19800.0
2007-04-12 10:50:00,67.86,68.04,67.86,67.92,30200.0,54.7781,54.9234,54.7781,54.8265,30200.0
2007-04-12 11:00:00,67.92,68.08,67.88,68.08,57600.0,54.8265,54.9557,54.7942,54.9557,57600.0
2007-04-12 11:10:00,68.06,68.09,67.75,67.82,30400.0,54.9395,54.9637,54.6893,54.7458,30400.0
2007-04-12 11:20:00,67.84,68.04,67.8,68.03,23700.0,54.7619,54.9234,54.7296,54.9153,23700.0
2007-04-12 11:30:00,68.03,68.07,67.99,68.01,13500.0,54.9153,54.9476,54.883,54.8992,13500.0
2007-04-12 11:40:00,68.01,68.06,67.95,68.04,10000.0,54.8992,54.9395,54.8507,54.9234,10000.0
2007-04-12 11:50:00,68.06,68.15,68.06,68.14,17500.0,54.9395,55.0122,54.9395,55.0041,17500.0
2007-04-12 12:00:00,68.13,68.16,68.09,68.14,42700.0,54.996,55.0202,54.9637,55.0041,42700.0
2007-04-12 12:10:00,68.14,68.16,68.01,68.01,32800.0,55.0041,55.0202,54.8992,54.8992,32800.0
2007-04-12 12:20:00,68.02,68.06,67.99,68.0,25600.0,54.9072,54.9395,54.883,54.8911,25600.0
2007-04-12 12:30:00,67.99,68.05,67.9,67.93,21800.0,54.883,54.9314,54.8104,54.8346,21800.0
2007-04-12 12:40:00,67.93,68.01,67.92,67.95,14900.0,54.8346,54.8992,54.8265,54.8507,14900.0
2007-04-12 12:50:00,67.95,68.06,67.94,68.02,8600.0,54.8507,54.9395,54.8427,54.9072,8600.0
2007-04-12 13:00:00,68.04,68.1,68.04,68.08,26900.0,54.9234,54.9718,54.9234,54.9557,26900.0
2007-04-12 13:10:00,68.1,68.16,68.08,68.14,31800.0,54.9718,55.0202,54.9557,55.0041,31800.0
2007-04-12 13:20:00,68.14,68.14,68.07,68.09,20700.0,55.0041,55.0041,54.9476,54.9637,20700.0
2007-04-12 13:30:00,68.11,68.11,68.08,68.09,9200.0,54.9799,54.9799,54.9557,54.9637,9200.0
2007-04-12 13:40:00,68.1,68.11,68.03,68.05,9300.0,54.9718,54.9799,54.9153,54.9314,9300.0
2007-04-12 13:50:00,68.05,68.07,67.98,67.99,16800.0,54.9314,54.9476,54.8749,54.883,16800.0
2007-04-12 14:00:00,68.01,68.03,67.89,67.98,14000.0,54.8992,54.9153,54.8023,54.8749,14000.0
2007-04-12 14:10:00,67.97,68.07,67.96,67.99,15800.0,54.8669,54.9476,54.8588,54.883,15800.0
2007-04-12 14:20:00,67.98,68.03,67.96,67.99,8600.0,54.8749,54.9153,54.8588,54.883,8600.0
2007-04-12 14:30:00,67.97,68.05,67.97,68.03,6800.0,54.8669,54.9314,54.8669,54.9153,6800.0
2007-04-12 14:40:00,68.03,68.07,68.02,68.05,11500.0,54.9153,54.9476,54.9072,54.9314,11500.0
2007-04-12 14:50:00,68.06,68.08,67.96,67.98,23000.0,54.9395,54.9557,54.8588,54.8749,23000.0
2007-04-12 15:00:00,67.98,68.06,67.91,67.92,32800.0,54.8749,54.9395,54.8184,54.8265,32800.0
2007-04-12 15:10:00,67.92,68.02,67.91,67.92,35900.0,54.8265,54.9072,54.8184,54.8265,35900.0
2007-04-12 15:20:00,67.92,68.03,67.87,68.0,40100.0,54.8265,54.9153,54.7861,54.8911,40100.0
2007-04-12 15:30:00,68.01,68.01,67.94,68.0,30500.0,54.8992,54.8992,54.8427,54.8911,30500.0
2007-04-12 15:40:00,68.0,68.0,67.88,67.89,48600.0,54.8911,54.8911,54.7942,54.8023,48600.0
2007-04-12 15:50:00,67.9,68.0,67.88,67.88,85700.0,54.8104,54.8911,54.7942,54.7942,85700.0
2007-04-13 09:30:00,67.88,67.9,67.71,67.75,45800.0,54.7942,54.8104,54.657,54.6893,45800.0
2007-04-13 09:40:00,67.75,67.96,67.75,67.75,38000.0,54.6893,54.8588,54.6893,54.6893,38000.0
2007-04-13 09:50:00,67.75,67.81,67.74,67.8,35000.0,54.6893,54.7377,54.6812,54.7296,35000.0
2007-04-13 10:00:00,67.79,67.79,67.33,67.34,54300.0,54.7216,54.7216,54.3502,54.3583,54300.0
2007-04-13 10:10:00,67.37,67.4,67.18,67.32,58200.0,54.3825,54.4068,54.2292,54.3422,58200.0
2007-04-13 10:20:00,67.3,67.57,67.29,67.5,47500.0,54.326,54.544,54.318,54.4875,47500.0
2007-04-13 10:30:00,67.53,67.84,67.5,67.81,23700.0,54.5117,54.7619,54.4875,54.7377,23700.0
2007-04-13 10:40:00,67.78,67.84,67.68,67.71,20100.0,54.7135,54.7619,54.6328,54.657,20100.0
2007-04-13 10:50:00,67.72,67.74,67.64,67.72,11000.0,54.6651,54.6812,54.6005,54.6651,11000.0
2007-04-13 11:00:00,67.74,67.85,67.73,67.81,17200.0,54.6812,54.77,54.6731,54.7377,17200.0
2007-04-13 11:10:00,67.81,67.86,67.79,67.84,14700.0,54.7377,54.7781,54.7216,54.7619,14700.0
2007-04-13 11:20:00,67.83,67.88,67.8,67.88,15600.0,54.7539,54.7942,54.7296,54.7942,15600.0
2007-04-13 11:30:00,67.88,67.91,67.84,67.87,14800.0,54.7942,54.8184,54.7619,54.7861,14800.0
2007-04-13 11:40:00,67.86,67.93,67.85,67.93,13700.0,54.7781,54.8346,54.77,54.8346,13700.0
2007-04-13 11:50:00,67.94,68.02,67.92,67.92,17500.0,54.8427,54.9072,54.8265,54.8265,17500.0
2007-04-13 12:00:00,67.91,68.0,67.91,67.96,15700.0,54.8184,54.8911,54.8184,54.8588,15700.0
2007-04-13 12:10:00,67.95,67.97,67.93,67.93,10800.0,54.8507,54.8669,54.8346,54.8346,10800.0
2007-04-13 12:20:00,67.94,68.0,67.93,67.99,8500.0,54.8427,54.8911,54.8346,54.883,8500.0
2007-04-13 12:30:00,67.97,68.04,67.95,68.03,9900.0,54.8669,54.9234,54.8507,54.9153,9900.0
2007-04-13 12:40:00,68.04,68.05,68.0,68.05,10600.0,54.9234,54.9314,54.8911,54.9314,10600.0
2007-04-13 12:50:00,68.03,68.08,68.03,68.07,14700.0,54.9153,54.9557,54.9153,54.9476,14700.0
2007-04-13 13:00:00,68.06,68.06,68.01,68.02,8300.0,54.9395,54.9395,54.8992,54.9072,8300.0
2007-04-13 13:10:00,68.02,68.03,67.92,68.03,10900.0,54.9072,54.9153,54.8265,54.9153,10900.0
2007-04-13 13:20:00,68.03,68.05,68.02,68.05,5600.0,54.9153,54.9314,54.9072,54.9314,5600.0
2007-04-13 13:30:00,68.04,68.13,68.04,68.11,39900.0,54.9234,54.996,54.9234,54.9799,39900.0
2007-04-13 13:40:00,68.1,68.15,68.06,68.06,24200.0,54.9718,55.0122,54.9395,54.9395,24200.0
2007-04-13 13:50:00,68.06,68.06,67.99,68.06,6700.0,54.9395,54.9395,54.883,54.9395,6700.0
2007-04-13 14:00:00,68.08,68.09,67.97,67.99,10700.0,54.9557,54.9637,54.8669,54.883,10700.0
2007-04-13 14:10:00,67.99,68.09,67.99,68.09,10100.0,54.883,54.9637,54.883,54.9637,10100.0
2007-04-13 14:20:00,68.09,68.1,68.08,68.09,12200.0,54.9637,54.9718,54.9557,54.9637,12200.0
2007-04-13 14:30:00,68.09,68.1,68.08,68.1,13300.0,54.9637,54.9718,54.9557,54.9718,13300.0
2007-04-13 14:40:00,68.09,68.1,68.05,68.06,23100.0,54.9637,54.9718,54.9314,54.9395,23100.0
2007-04-13 14:50:00,68.07,68.1,68.05,68.08,21700.0,54.9476,54.9718,54.9314,54.9557,21700.0
2007-04-13 15:00:00,68.08,68.08,68.03,68.08,15700.0,54.9557,54.9557,54.9153,54.9557,15700.0
2007-04-13 15:10:00,68.08,68.1,68.03,68.04,31900.0,54.9557,54.9718,54.9153,54.9234,31900.0
2007-04-13 15:20:00,68.04,68.05,67.97,67.97,33900.0,54.9234,54.9314,54.8669,54.8669,33900.0
2007-04-13 15:30:00,67.97,67.99,67.94,67.98,22500.0,54.8669,54.883,54.8427,54.8749,22500.0
2007-04-13 15:40:00,67.99,68.0,67.96,68.0,28600.0,54.883,54.8911,54.8588,54.8911,28600.0
2007-04-13 15:50:00,68.0,68.01,67.95,67.97,38100.0,54.8911,54.8992,54.8507,54.8669,38100.0
2007-04-16 09:30:00,68.14,68.35,68.0,68.25,40600.0,55.0041,55.1736,54.8911,55.0929,40600.0
2007-04-16 09:40:00,68.24,68.27,68.2,68.25,51200.0,55.0848,55.109,55.0525,55.0929,51200.0
2007-04-16 09:50:00,68.24,68.25,68.09,68.15,49900.0,55.0848,55.0929,54.9637,55.0122,49900.0
2007-04-16 10:00:00,68.14,68.24,68.08,68.22,18800.0,55.0041,55.0848,54.9557,55.0687,18800.0
2007-04-16 10:10:00,68.24,68.24,68.08,68.08,30400.0,55.0848,55.0848,54.9557,54.9557,30400.0
2007-04-16 10:20:00,68.11,68.19,68.08,68.15,23200.0,54.9799,55.0445,54.9557,55.0122,23200.0
2007-04-16 10:30:00,68.15,68.3,68.14,68.28,35700.0,55.0122,55.1333,55.0041,55.1171,35700.0
2007-04-16 10:40:00,68.27,68.35,68.26,68.35,25200.0,55.109,55.1736,55.101,55.1736,25200.0
2007-04-16 10:50:00,68.34,68.41,68.33,68.41,28000.0,55.1655,55.222,55.1575,55.222,28000.0
2007-04-16 11:00:00,68.41,68.45,68.39,68.44,26400.0,55.222,55.2543,55.2059,55.2463,26400.0
2007-04-16 11:10:00,68.43,68.5,68.42,68.48,54300.0,55.2382,55.2947,55.2301,55.2786,54300.0
2007-04-16 11:20:00,68.49,68.5,68.48,68.49,17400.0,55.2866,55.2947,55.2786,55.2866,17400.0
2007-04-16 11:30:00,68.48,68.55,68.48,68.54,34100.0,55.2786,55.3351,55.2786,55.327,34100.0
2007-04-16 11:40:00,68.53,68.61,68.53,68.61,21000.0,55.3189,55.3835,55.3189,55.3835,21000.0
2007-04-16 11:50:00,68.62,68.66,68.55,68.62,81900.0,55.3916,55.4239,55.3351,55.3916,81900.0
2007-04-16 12:00:00,68.63,68.71,68.63,68.69,14400.0,55.3996,55.4642,55.3996,55.4481,14400.0
2007-04-16 12:10:00,68.69,68.71,68.61,68.64,13400.0,55.4481,55.4642,55.3835,55.4077,13400.0
2007-04-16 12:20:00,68.64,68.71,68.62,68.66,13100.0,55.4077,55.4642,55.3916,55.4239,13100.0
2007-04-16 12:30:00,68.65,68.67,68.58,68.61,8900.0,55.4158,55.4319,55.3593,55.3835,8900.0
2007-04-16 12:40:00,68.62,68.68,68.58,68.67,31000.0,55.3916,55.44,55.3593,55.4319,31000.0
2007-04-16 12:50:00,68.69,68.71,68.67,68.68,43800.0,55.4481,55.4642,55.4319,55.44,43800.0
2007-04-16 13:00:00,68.67,68.7,68.66,68.7,10900.0,55.4319,55.4561,55.4239,55.4561,10900.0
2007-04-16 13:10:00,68.68,68.75,68.68,68.69,26700.0,55.44,55.4965,55.44,55.4481,26700.0
2007-04-16 13:20:00,68.7,68.72,68.69,68.71,6000.0,55.4561,55.4723,55.4481,55.4642,6000.0
2007-04-16 13:30:00,68.7,68.72,68.69,68.7,24300.0,55.4561,55.4723,55.4481,55.4561,24300.0
2007-04-16 13:40:00,68.7,68.74,68.69,68.72,30700.0,55.4561,55.4884,55.4481,55.4723,30700.0
2007-04-16 13:50:00,68.72,68.73,68.68,68.68,12600.0,55.4723,55.4804,55.44,55.44,12600.0
2007-04-16 14:00:00,68.68,68.72,68.66,68.71,9400.0,55.44,55.4723,55.4239,55.4642,9400.0
2007-04-16 14:10:00,68.71,68.72,68.7,68.72,16500.0,55.4642,55.4723,55.4561,55.4723,16500.0
2007-04-16 14:20:00,68.71,68.72,68.7,68.72,18900.0,55.4642,55.4723,55.4561,55.4723,18900.0
2007-04-16 14:30:00,68.7,68.72,68.69,68.72,33700.0,55.4561,55.4723,55.4481,55.4723,33700.0
2007-04-16 14:40:00,68.71,68.72,68.69,68.72,11100.0,55.4642,55.4723,55.4481,55.4723,11100.0
2007-04-16 14:50:00,68.72,68.8,68.72,68.8,25700.0,55.4723,55.5369,55.4723,55.5369,25700.0
2007-04-16 15:00:00,68.8,68.85,68.79,68.85,21500.0,55.5369,55.5772,55.5288,55.5772,21500.0
2007-04-16 15:10:00,68.84,68.86,68.82,68.85,16700.0,55.5692,55.5853,55.553,55.5772,16700.0
2007-04-16 15:20:00,68.85,68.91,68.83,68.88,74700.0,55.5772,55.6257,55.5611,55.6014,74700.0
2007-04-16 15:30:00,68.89,68.89,68.84,68.85,19600.0,55.6095,55.6095,55.5692,55.5772,19600.0
2007-04-16 15:40:00,68.84,68.87,68.83,68.83,26000.0,55.5692,55.5934,55.5611,55.5611,26000.0
2007-04-16 15:50:00,68.86,68.95,68.84,68.93,51800.0,55.5853,55.6579,55.5692,55.6418,51800.0
2007-04-17 09:30:00,69.04,69.53,68.93,69.47,107200.0,55.7306,56.1261,55.6418,56.0777,107200.0
2007-04-17 09:40:00,69.47,69.72,69.25,69.61,118400.0,56.0777,56.2795,55.9001,56.1907,118400.0
2007-04-17 09:50:00,69.61,69.89,69.44,69.65,102400.0,56.1907,56.4167,56.0535,56.223,102400.0
2007-04-17 10:00:00,69.66,69.73,69.55,69.7,58600.0,56.2311,56.2876,56.1423,56.2634,58600.0
2007-04-17 10:10:00,69.71,69.89,69.69,69.77,72900.0,56.2714,56.4167,56.2553,56.3199,72900.0
2007-04-17 10:20:00,69.77,69.85,69.69,69.8,62300.0,56.3199,56.3844,56.2553,56.3441,62300.0
2007-04-17 10:30:00,69.79,69.82,69.69,69.7,47500.0,56.336,56.3602,56.2553,56.2634,47500.0
2007-04-17 10:40:00,69.7,69.71,69.47,69.62,40000.0,56.2634,56.2714,56.0777,56.1988,40000.0
2007-04-17 10:50:00,69.63,69.69,69.6,69.65,27300.0,56.2069,56.2553,56.1826,56.223,27300.0
2007-04-17 11:00:00,69.64,69.66,69.59,69.62,19300.0,56.2149,56.2311,56.1746,56.1988,19300.0
2007-04-17 11:10:00,69.61,69.7,69.59,69.63,31100.0,56.1907,56.2634,56.1746,56.2069,31100.0
2007-04-17 11:20:00,69.62,69.66,69.57,69.61,39100.0,56.1988,56.2311,56.1584,56.1907,39100.0
2007-04-17 11:30:00,69.59,69.75,69.59,69.74,18100.0,56.1746,56.3037,56.1746,56.2957,18100.0
2007-04-17 11:40:00,69.74,69.87,69.72,69.85,28300.0,56.2957,56.4006,56.2795,56.3844,28300.0
2007-04-17 11:50:00,69.85,69.87,69.72,69.78,31400.0,56.3844,56.4006,56.2795,56.3279,31400.0
2007-04-17 12:00:00,69.79,69.9,69.79,69.88,37000.0,56.336,56.4248,56.336,56.4087,37000.0
2007-04-17 12:10:00,69.88,69.88,69.77,69.79,14700.0,56.4087,56.4087,56.3199,56.336,14700.0
2007-04-17 12:20:00,69.79,69.9,69.79,69.9,28600.0,56.336,56.4248,56.336,56.4248,28600.0
2007-04-17 12:30:00,69.9,69.99,69.81,69.81,68300.0,56.4248,56.4975,56.3522,56.3522,68300.0
2007-04-17 12:40:00,69.79,69.79,69.43,69.44,46000.0,56.336,56.336,56.0454,56.0535,46000.0
2007-04-17 12:50:00,69.46,69.62,69.45,69.56,29300.0,56.0696,56.1988,56.0616,56.1504,29300.0
2007-04-17 13:00:00,69.56,69.7,69.55,69.64,19800.0,56.1504,56.2634,56.1423,56.2149,19800.0
2007-04-17 13:10:00,69.64,69.65,69.6,69.65,17600.0,56.2149,56.223,56.1826,56.223,17600.0
2007-04-17 13:20:00,69.65,69.71,69.63,69.71,18900.0,56.223,56.2714,56.2069,56.2714,18900.0
2007-04-17 13:30:00,69.69,69.79,69.69,69.79,25200.0,56.2553,56.336,56.2553,56.336,25200.0
2007-04-17 13:40:00,69.79,69.81,69.73,69.78,17100.0,56.336,56.3522,56.2876,56.3279,17100.0
2007-04-17 13:50:00,69.78,69.8,69.74,69.76,11100.0,56.3279,56.3441,56.2957,56.3118,11100.0
2007-04-17 14:00:00,69.76,69.8,69.73,69.79,29000.0,56.3118,56.3441,56.2876,56.336,29000.0
2007-04-17 14:10:00,69.79,70.0,69.78,69.98,57500.0,56.336,56.5055,56.3279,56.4894,57500.0
2007-04-17 14:20:00,69.97,70.1,69.94,70.09,54200.0,56.4813,56.5863,56.4571,56.5782,54200.0
2007-04-17 14:30:00,70.1,70.26,70.04,70.06,88400.0,56.5863,56.7154,56.5378,56.554,88400.0
2007-04-17 14:40:00,70.06,70.19,70.01,70.02,39000.0,56.554,56.6589,56.5136,56.5217,39000.0
2007-04-17 14:50:00,70.03,70.05,69.96,69.97,37200.0,56.5297,56.5459,56.4732,56.4813,37200.0
2007-04-17 15:00:00,69.97,70.02,69.95,70.0,55800.0,56.4813,56.5217,56.4652,56.5055,55800.0
2007-04-17 15:10:00,70.02,70.07,69.98,70.01,47600.0,56.5217,56.562,56.4894,56.5136,47600.0
2007-04-17 15:20:00,70.01,70.1,69.99,70.04,27900.0,56.5136,56.5863,56.4975,56.5378,27900.0
2007-04-17 15:30:00,70.04,70.12,70.0,70.0,72000.0,56.5378,56.6024,56.5055,56.5055,72000.0
2007-04-17 15:40:00,70.0,70.05,69.98,70.04,69200.0,56.5055,56.5459,56.4894,56.5378,69200.0
2007-04-17 15:50:00,70.03,70.05,69.99,70.05,69600.0,56.5297,56.5459,56.4975,56.5459,69600.0
2007-04-18 09:30:00,70.06,70.06,68.93,69.46,89300.0,56.554,56.554,55.6418,56.0696,89300.0
2007-04-18 09:40:00,69.4,69.5,69.21,69.34,53100.0,56.0212,56.1019,55.8678,55.9728,53100.0
2007-04-18 09:50:00,69.34,69.51,69.28,69.29,52000.0,55.9728,56.11,55.9243,55.9324,52000.0
2007-04-18 10:00:00,69.28,69.36,69.17,69.26,32500.0,55.9243,55.9889,55.8355,55.9082,32500.0
2007-04-18 10:10:00,69.25,69.27,69.14,69.21,34100.0,55.9001,55.9163,55.8113,55.8678,34100.0
2007-04-18 10:20:00,69.21,69.29,69.05,69.27,38800.0,55.8678,55.9324,55.7387,55.9163,38800.0
2007-04-18 10:30:00,69.25,69.34,69.12,69.21,64600.0,55.9001,55.9728,55.7952,55.8678,64600.0
2007-04-18 10:40:00,69.22,69.33,69.19,69.29,22700.0,55.8759,55.9647,55.8517,55.9324,22700.0
2007-04-18 10:50:00,69.29,69.32,69.14,69.24,26400.0,55.9324,55.9566,55.8113,55.892,26400.0
2007-04-18 11:00:00,69.26,69.58,69.21,69.58,30100.0,55.9082,56.1665,55.8678,56.1665,30100.0
2007-04-18 11:10:00,69.57,69.57,69.42,69.51,20600.0,56.1584,56.1584,56.0373,56.11,20600.0
2007-04-18 11:20:00,69.49,69.58,69.4,69.55,21700.0,56.0938,56.1665,56.0212,56.1423,21700.0
2007-04-18 11:30:00,69.56,69.7,69.51,69.68,44200.0,56.1504,56.2634,56.11,56.2472,44200.0
2007-04-18 11:40:00,69.69,69.69,69.62,69.64,10000.0,56.2553,56.2553,56.1988,56.2149,10000.0
2007-04-18 11:50:00,69.62,69.65,69.53,69.6,42900.0,56.1988,56.223,56.1261,56.1826,42900.0
2007-04-18 12:00:00,69.59,69.6,69.45,69.46,52600.0,56.1746,56.1826,56.0616,56.0696,52600.0
2007-04-18 12:10:00,69.44,69.51,69.2,69.2,47400.0,56.0535,56.11,55.8598,55.8598,47400.0
2007-04-18 12:20:00,69.21,69.37,69.21,69.22,24200.0,55.8678,55.997,55.8678,55.8759,24200.0
2007-04-18 12:30:00,69.24,69.32,69.2,69.2,14200.0,55.892,55.9566,55.8598,55.8598,14200.0
2007-04-18 12:40:00,69.2,69.21,69.11,69.2,22300.0,55.8598,55.8678,55.7871,55.8598,22300.0
2007-04-18 12:50:00,69.2,69.28,69.2,69.23,20200.0,55.8598,55.9243,55.8598,55.884,20200.0
2007-04-18 13:00:00,69.24,69.33,69.22,69.23,26600.0,55.892,55.9647,55.8759,55.884,26600.0
2007-04-18 13:10:00,69.24,69.28,69.2,69.21,28100.0,55.892,55.9243,55.8598,55.8678,28100.0
2007-04-18 13:20:00,69.23,69.41,69.13,69.4,47500.0,55.884,56.0293,55.8032,56.0212,47500.0
2007-04-18 13:30:00,69.4,69.44,69.25,69.25,23700.0,56.0212,56.0535,55.9001,55.9001,23700.0
2007-04-18 13:40:00,69.25,69.37,69.22,69.3,18600.0,55.9001,55.997,55.8759,55.9405,18600.0
2007-04-18 13:50:00,69.29,69.31,69.15,69.27,28600.0,55.9324,55.9485,55.8194,55.9163,28600.0
2007-04-18 14:00:00,69.28,69.35,69.24,69.27,20400.0,55.9243,55.9808,55.892,55.9163,20400.0
2007-04-18 14:10:00,69.28,69.35,69.25,69.34,17100.0,55.9243,55.9808,55.9001,55.9728,17100.0
2007-04-18 14:20:00,69.35,69.37,69.23,69.3,18100.0,55.9808,55.997,55.884,55.9405,18100.0
2007-04-18 14:30:00,69.32,69.45,69.26,69.34,28800.0,55.9566,56.0616,55.9082,55.9728,28800.0
2007-04-18 14:40:00,69.34,69.38,69.15,69.17,31800.0,55.9728,56.0051,55.8194,55.8355,31800.0
2007-04-18 14:50:00,69.19,69.2,69.07,69.19,90700.0,55.8517,55.8598,55.7548,55.8517,90700.0
2007-04-18 15:00:00,69.19,69.19,69.05,69.06,40000.0,55.8517,55.8517,55.7387,55.7467,40000.0
2007-04-18 15:10:00,69.06,69.2,68.96,69.06,76900.0,55.7467,55.8598,55.666,55.7467,76900.0
2007-04-18 15:20:00,69.05,69.21,69.0,69.13,56800.0,55.7387,55.8678,55.6983,55.8032,56800.0
2007-04-18 15:30:00,69.12,69.47,69.09,69.33,103200.0,55.7952,56.0777,55.771,55.9647,103200.0
2007-04-18 15:40:00,69.33,69.35,69.05,69.19,176900.0,55.9647,55.9808,55.7387,55.8517,176900.0
2007-04-18 15:50:00,69.18,69.23,68.99,69.03,106300.0,55.8436,55.884,55.6902,55.7225,106300.0
2007-04-19 09:30:00,68.0,68.7,66.66,67.03,222200.0,54.8911,55.4561,53.8094,54.1081,222200.0
2007-04-19 09:40:00,67.02,67.06,65.46,65.73,411800.0,54.1,54.1323,52.8407,53.0587,411800.0
2007-04-19 09:50:00,65.8,66.08,63.0,63.38,665700.0,53.1152,53.3412,50.855,51.1617,665700.0
2007-04-19 10:00:00,63.44,65.45,63.09,65.33,645300.0,51.2102,52.8327,50.9276,52.7358,645300.0
2007-04-19 10:10:00,65.32,65.74,64.64,65.59,461900.0,52.7277,53.0668,52.1788,52.9457,461900.0
2007-04-19 10:20:00,65.59,65.67,65.4,65.45,214700.0,52.9457,53.0103,52.7923,52.8327,214700.0
2007-04-19 10:30:00,65.47,65.57,65.29,65.49,233200.0,52.8488,52.9295,52.7035,52.865,233200.0
2007-04-19 10:40:00,65.48,65.56,65.04,65.07,168000.0,52.8569,52.9215,52.5017,52.5259,168000.0
2007-04-19 10:50:00,65.07,65.38,64.92,65.1,138600.0,52.5259,52.7762,52.4048,52.5501,138600.0
2007-04-19 11:00:00,65.1,65.2,65.02,65.13,203200.0,52.5501,52.6309,52.4856,52.5744,203200.0
2007-04-19 11:10:00,65.14,65.25,65.13,65.24,110400.0,52.5824,52.6712,52.5744,52.6632,110400.0
2007-04-19 11:20:00,65.24,65.53,65.23,65.5,207000.0,52.6632,52.8972,52.6551,52.873,207000.0
2007-04-19 11:30:00,65.5,65.5,65.38,65.42,76500.0,52.873,52.873,52.7762,52.8085,76500.0
2007-04-19 11:40:00,65.43,65.51,65.41,65.49,99000.0,52.8165,52.8811,52.8004,52.865,99000.0
2007-04-19 11:50:00,65.48,65.75,65.45,65.55,119400.0,52.8569,53.0748,52.8327,52.9134,119400.0
2007-04-19 12:00:00,65.61,65.63,65.2,65.47,152300.0,52.9618,52.978,52.6309,52.8488,152300.0
2007-04-19 12:10:00,65.48,65.5,65.39,65.42,87600.0,52.8569,52.873,52.7842,52.8085,87600.0
2007-04-19 12:20:00,65.44,65.5,65.4,65.44,162300.0,52.8246,52.873,52.7923,52.8246,162300.0
2007-04-19 12:30:00,65.45,65.54,65.34,65.47,92200.0,52.8327,52.9053,52.7439,52.8488,92200.0
2007-04-19 12:40:00,65.46,65.63,65.46,65.5,89900.0,52.8407,52.978,52.8407,52.873,89900.0
2007-04-19 12:50:00,65.49,65.56,65.47,65.5,79100.0,52.865,52.9215,52.8488,52.873,79100.0
2007-04-19 13:00:00,65.5,65.54,65.42,65.46,81600.0,52.873,52.9053,52.8085,52.8407,81600.0
2007-04-19 13:10:00,65.45,65.45,65.37,65.43,65300.0,52.8327,52.8327,52.7681,52.8165,65300.0
2007-04-19 13:20:00,65.43,65.5,65.41,65.48,35900.0,52.8165,52.873,52.8004,52.8569,35900.0
2007-04-19 13:30:00,65.48,65.56,65.45,65.55,80400.0,52.8569,52.9215,52.8327,52.9134,80400.0
2007-04-19 13:40:00,65.56,65.62,65.51,65.59,82300.0,52.9215,52.9699,52.8811,52.9457,82300.0
2007-04-19 13:50:00,65.59,65.61,65.53,65.58,59400.0,52.9457,52.9618,52.8972,52.9376,59400.0
2007-04-19 14:00:00,65.58,65.98,65.54,65.86,100600.0,52.9376,53.2605,52.9053,53.1636,100600.0
2007-04-19 14:10:00,65.88,65.96,65.64,65.89,99100.0,53.1798,53.2444,52.986,53.1878,99100.0
2007-04-19 14:20:00,65.9,65.98,65.69,65.88,86600.0,53.1959,53.2605,53.0264,53.1798,86600.0
2007-04-19 14:30:00,65.9,65.9,65.75,65.77,95500.0,53.1959,53.1959,53.0748,53.091,95500.0
2007-04-19 14:40:00,65.77,66.06,65.76,66.02,145300.0,53.091,53.3251,53.0829,53.2928,145300.0
2007-04-19 14:50:00,66.02,66.1,65.93,66.01,96800.0,53.2928,53.3574,53.2201,53.2847,96800.0
2007-04-19 15:00:00,66.0,66.04,65.95,66.01,67200.0,53.2766,53.3089,53.2363,53.2847,67200.0
2007-04-19 15:10:00,66.03,66.19,66.01,66.11,79700.0,53.3009,53.43,53.2847,53.3654,79700.0
2007-04-19 15:20:00,66.1,66.4,66.09,66.1,139700.0,53.3574,53.5995,53.3493,53.3574,139700.0
2007-04-19 15:30:00,66.1,66.15,65.64,65.86,205500.0,53.3574,53.3977,52.986,53.1636,205500.0
2007-04-19 15:40:00,65.88,66.2,65.79,66.15,172400.0,53.1798,53.4381,53.1071,53.3977,172400.0
2007-04-19 15:50:00,66.15,66.19,65.95,66.04,252700.0,53.3977,53.43,53.2363,53.3089,252700.0
2007-04-20 09:30:00,66.95,67.29,65.27,66.31,355900.0,54.0435,54.318,52.6874,53.5269,355900.0
2007-04-20 09:40:00,66.3,66.47,66.3,66.45,76600.0,53.5188,53.656,53.5188,53.6399,76600.0
2007-04-20 09:50:00,66.44,66.84,66.4,66.65,90100.0,53.6318,53.9547,53.5995,53.8013,90100.0
2007-04-20 10:00:00,66.67,66.71,66.44,66.52,63500.0,53.8175,53.8498,53.6318,53.6964,63500.0
2007-04-20 10:10:00,66.52,66.54,66.41,66.45,29600.0,53.6964,53.7125,53.6076,53.6399,29600.0
2007-04-20 10:20:00,66.45,66.7,66.44,66.58,75700.0,53.6399,53.8417,53.6318,53.7448,75700.0
2007-04-20 10:30:00,66.58,66.6,66.4,66.42,60400.0,53.7448,53.761,53.5995,53.6157,60400.0
2007-04-20 10:40:00,66.41,66.43,66.36,66.41,42100.0,53.6076,53.6237,53.5672,53.6076,42100.0
2007-04-20 10:50:00,66.41,66.46,66.37,66.46,72000.0,53.6076,53.648,53.5753,53.648,72000.0
2007-04-20 11:00:00,66.46,66.79,66.45,66.78,62700.0,53.648,53.9143,53.6399,53.9063,62700.0
2007-04-20 11:10:00,66.79,66.87,66.7,66.7,88900.0,53.9143,53.9789,53.8417,53.8417,88900.0
2007-04-20 11:20:00,66.72,66.9,66.67,66.9,79300.0,53.8578,54.0031,53.8175,54.0031,79300.0
2007-04-20 11:30:00,66.9,66.98,66.89,66.96,49300.0,54.0031,54.0677,53.9951,54.0516,49300.0
2007-04-20 11:40:00,66.96,66.98,66.84,66.86,54400.0,54.0516,54.0677,53.9547,53.9709,54400.0
2007-04-20 11:50:00,66.86,66.91,66.83,66.9,52900.0,53.9709,54.0112,53.9466,54.0031,52900.0
2007-04-20 12:00:00,66.9,66.9,66.84,66.88,26400.0,54.0031,54.0031,53.9547,53.987,26400.0
2007-04-20 12:10:00,66.87,66.91,66.87,66.9,48900.0,53.9789,54.0112,53.9789,54.0031,48900.0
2007-04-20 12:20:00,66.9,66.9,66.86,66.89,28400.0,54.0031,54.0031,53.9709,53.9951,28400.0
2007-04-20 12:30:00,66.88,66.89,66.79,66.83,28100.0,53.987,53.9951,53.9143,53.9466,28100.0
2007-04-20 12:40:00,66.84,66.9,66.82,66.9,74600.0,53.9547,54.0031,53.9386,54.0031,74600.0
2007-04-20 12:50:00,66.9,66.97,66.88,66.96,35300.0,54.0031,54.0596,53.987,54.0516,35300.0
2007-04-20 13:00:00,66.97,67.08,66.96,67.08,22100.0,54.0596,54.1484,54.0516,54.1484,22100.0
2007-04-20 13:10:00,67.08,67.24,67.08,67.15,43500.0,54.1484,54.2776,54.1484,54.2049,43500.0
2007-04-20 13:20:00,67.15,67.17,67.03,67.04,15900.0,54.2049,54.2211,54.1081,54.1162,15900.0
2007-04-20 13:30:00,67.03,67.04,66.93,66.93,18900.0,54.1081,54.1162,54.0274,54.0274,18900.0
2007-04-20 13:40:00,66.93,66.99,66.88,66.99,24100.0,54.0274,54.0758,53.987,54.0758,24100.0
2007-04-20 13:50:00,66.98,67.02,66.97,66.97,22400.0,54.0677,54.1,54.0596,54.0596,22400.0
2007-04-20 14:00:00,66.96,66.97,66.88,66.92,19100.0,54.0516,54.0596,53.987,54.0193,19100.0
2007-04-20 14:10:00,66.91,66.96,66.9,66.95,23100.0,54.0112,54.0516,54.0031,54.0435,23100.0
2007-04-20 14:20:00,66.95,66.95,66.84,66.84,30400.0,54.0435,54.0435,53.9547,53.9547,30400.0
2007-04-20 14:30:00,66.84,66.85,66.82,66.82,15400.0,53.9547,53.9628,53.9386,53.9386,15400.0
2007-04-20 14:40:00,66.82,66.84,66.7,66.7,49900.0,53.9386,53.9547,53.8417,53.8417,49900.0
2007-04-20 14:50:00,66.7,66.78,66.69,66.74,42600.0,53.8417,53.9063,53.8336,53.874,42600.0
2007-04-20 15:00:00,66.74,66.82,66.74,66.77,27600.0,53.874,53.9386,53.874,53.8982,27600.0
2007-04-20 15:10:00,66.78,66.89,66.78,66.81,27800.0,53.9063,53.9951,53.9063,53.9305,27800.0
2007-04-20 15:20:00,66.81,66.84,66.78,66.82,33400.0,53.9305,53.9547,53.9063,53.9386,33400.0
2007-04-20 15:30:00,66.83,66.92,66.8,66.92,42500.0,53.9466,54.0193,53.9224,54.0193,42500.0
2007-04-20 15:40:00,66.93,66.99,66.79,66.79,83200.0,54.0274,54.0758,53.9143,53.9143,83200.0
2007-04-20 15:50:00,66.79,66.94,66.79,66.79,261100.0,53.9143,54.0354,53.9143,53.9143,261100.0
2007-04-23 09:30:00,66.65,66.79,66.39,66.45,57200.0,53.8013,53.9143,53.5915,53.6399,57200.0
2007-04-23 09:40:00,66.45,66.57,66.39,66.55,39000.0,53.6399,53.7368,53.5915,53.7206,39000.0
2007-04-23 09:50:00,66.57,66.64,66.47,66.53,37500.0,53.7368,53.7933,53.656,53.7045,37500.0
2007-04-23 10:00:00,66.51,66.61,66.47,66.58,36900.0,53.6883,53.769,53.656,53.7448,36900.0
2007-04-23 10:10:00,66.58,66.66,66.57,66.65,31300.0,53.7448,53.8094,53.7368,53.8013,31300.0
2007-04-23 10:20:00,66.66,66.66,66.54,66.62,27300.0,53.8094,53.8094,53.7125,53.7771,27300.0
2007-04-23 10:30:00,66.61,66.69,66.6,66.68,33200.0,53.769,53.8336,53.761,53.8256,33200.0
2007-04-23 10:40:00,66.67,66.83,66.59,66.78,44700.0,53.8175,53.9466,53.7529,53.9063,44700.0
2007-04-23 10:50:00,66.81,66.84,66.65,66.66,34900.0,53.9305,53.9547,53.8013,53.8094,34900.0
2007-04-23 11:00:00,66.66,66.77,66.66,66.67,25000.0,53.8094,53.8982,53.8094,53.8175,25000.0
2007-04-23 11:10:00,66.66,66.85,66.64,66.82,18500.0,53.8094,53.9628,53.7933,53.9386,18500.0
2007-04-23 11:20:00,66.82,66.9,66.77,66.9,18600.0,53.9386,54.0031,53.8982,54.0031,18600.0
2007-04-23 11:30:00,66.89,66.99,66.87,66.97,21900.0,53.9951,54.0758,53.9789,54.0596,21900.0
2007-04-23 11:40:00,66.98,66.99,66.8,66.8,29800.0,54.0677,54.0758,53.9224,53.9224,29800.0
2007-04-23 11:50:00,66.8,66.81,66.75,66.78,37100.0,53.9224,53.9305,53.8821,53.9063,37100.0
2007-04-23 12:00:00,66.78,66.81,66.76,66.77,13800.0,53.9063,53.9305,53.8901,53.8982,13800.0
2007-04-23 12:10:00,66.77,66.83,66.74,66.74,16800.0,53.8982,53.9466,53.874,53.874,16800.0
2007-04-23 12:20:00,66.76,66.78,66.74,66.75,12600.0,53.8901,53.9063,53.874,53.8821,12600.0
2007-04-23 12:30:00,66.75,66.8,66.74,66.75,10100.0,53.8821,53.9224,53.874,53.8821,10100.0
2007-04-23 12:40:00,66.75,66.78,66.72,66.76,29800.0,53.8821,53.9063,53.8578,53.8901,29800.0
2007-04-23 12:50:00,66.75,66.78,66.72,66.72,17300.0,53.8821,53.9063,53.8578,53.8578,17300.0
2007-04-23 13:00:00,66.72,66.85,66.71,66.85,24800.0,53.8578,53.9628,53.8498,53.9628,24800.0
2007-04-23 13:10:00,66.83,66.98,66.81,66.98,18600.0,53.9466,54.0677,53.9305,54.0677,18600.0
2007-04-23 13:20:00,66.95,66.96,66.92,66.92,15000.0,54.0435,54.0516,54.0193,54.0193,15000.0
2007-04-23 13:30:00,66.93,66.99,66.86,66.98,85200.0,54.0274,54.0758,53.9709,54.0677,85200.0
2007-04-23 13:40:00,66.98,67.1,66.97,67.0,81500.0,54.0677,54.1646,54.0596,54.0839,81500.0
2007-04-23 13:50:00,67.01,67.01,66.95,67.0,65100.0,54.0919,54.0919,54.0435,54.0839,65100.0
2007-04-23 14:00:00,66.99,67.08,66.98,67.06,74800.0,54.0758,54.1484,54.0677,54.1323,74800.0
2007-04-23 14:10:00,67.06,67.08,66.99,67.0,29500.0,54.1323,54.1484,54.0758,54.0839,29500.0
2007-04-23 14:20:00,67.0,67.01,66.99,67.01,27900.0,54.0839,54.0919,54.0758,54.0919,27900.0
2007-04-23 14:30:00,67.0,67.01,66.99,67.0,55600.0,54.0839,54.0919,54.0758,54.0839,55600.0
2007-04-23 14:40:00,66.99,67.02,66.99,67.01,66400.0,54.0758,54.1,54.0758,54.0919,66400.0
2007-04-23 14:50:00,67.0,67.01,67.0,67.0,12200.0,54.0839,54.0919,54.0839,54.0839,12200.0
2007-04-23 15:00:00,67.0,67.04,66.99,67.04,76500.0,54.0839,54.1162,54.0758,54.1162,76500.0
2007-04-23 15:10:00,67.05,67.06,66.98,66.99,56100.0,54.1242,54.1323,54.0677,54.0758,56100.0
2007-04-23 15:20:00,66.99,67.02,66.96,67.0,47700.0,54.0758,54.1,54.0516,54.0839,47700.0
2007-04-23 15:30:00,67.0,67.01,66.98,67.0,24600.0,54.0839,54.0919,54.0677,54.0839,24600.0
2007-04-23 15:40:00,67.0,67.02,66.96,67.0,87400.0,54.0839,54.1,54.0516,54.0839,87400.0
2007-04-23 15:50:00,67.0,67.01,66.77,66.86,107100.0,54.0839,54.0919,53.8982,53.9709,107100.0
2007-04-24 09:30:00,67.0,67.09,66.87,67.0,57300.0,54.0839,54.1565,53.9789,54.0839,57300.0
2007-04-24 09:40:00,67.0,67.08,66.95,66.97,163500.0,54.0839,54.1484,54.0435,54.0596,163500.0
2007-04-24 09:50:00,66.97,67.0,66.92,67.0,66200.0,54.0596,54.0839,54.0193,54.0839,66200.0
2007-04-24 10:00:00,67.0,67.0,66.78,66.95,151200.0,54.0839,54.0839,53.9063,54.0435,151200.0
2007-04-24 10:10:00,66.96,67.01,66.94,66.98,29400.0,54.0516,54.0919,54.0354,54.0677,29400.0
2007-04-24 10:20:00,66.98,66.99,66.87,66.94,113900.0,54.0677,54.0758,53.9789,54.0354,113900.0
2007-04-24 10:30:00,66.93,66.99,66.91,66.96,51400.0,54.0274,54.0758,54.0112,54.0516,51400.0
2007-04-24 10:40:00,66.96,67.0,66.83,66.85,112600.0,54.0516,54.0839,53.9466,53.9628,112600.0
2007-04-24 10:50:00,66.84,66.84,66.6,66.63,41200.0,53.9547,53.9547,53.761,53.7852,41200.0
2007-04-24 11:00:00,66.65,66.71,66.48,66.51,41500.0,53.8013,53.8498,53.6641,53.6883,41500.0
2007-04-24 11:10:00,66.51,66.53,66.18,66.21,66600.0,53.6883,53.7045,53.4219,53.4462,66600.0
2007-04-24 11:20:00,66.22,66.38,66.21,66.36,69800.0,53.4542,53.5834,53.4462,53.5672,69800.0
2007-04-24 11:30:00,66.36,66.5,66.35,66.5,84500.0,53.5672,53.6803,53.5592,53.6803,84500.0
2007-04-24 11:40:00,66.5,66.55,66.44,66.52,39500.0,53.6803,53.7206,53.6318,53.6964,39500.0
2007-04-24 11:50:00,66.51,66.58,66.48,66.53,65400.0,53.6883,53.7448,53.6641,53.7045,65400.0
2007-04-24 12:00:00,66.53,66.62,66.48,66.6,50100.0,53.7045,53.7771,53.6641,53.761,50100.0
2007-04-24 12:10:00,66.62,66.64,66.54,66.59,37800.0,53.7771,53.7933,53.7125,53.7529,37800.0
2007-04-24 12:20:00,66.59,66.67,66.57,66.6,63200.0,53.7529,53.8175,53.7368,53.761,63200.0
2007-04-24 12:30:00,66.6,66.65,66.56,66.6,41700.0,53.761,53.8013,53.7287,53.761,41700.0
2007-04-24 12:40:00,66.6,66.61,66.54,66.56,39800.0,53.761,53.769,53.7125,53.7287,39800.0
2007-04-24 12:50:00,66.56,66.6,66.54,66.55,42700.0,53.7287,53.761,53.7125,53.7206,42700.0
2007-04-24 13:00:00,66.55,66.55,66.44,66.5,29900.0,53.7206,53.7206,53.6318,53.6803,29900.0
2007-04-24 13:10:00,66.49,66.5,66.41,66.47,35600.0,53.6722,53.6803,53.6076,53.656,35600.0
2007-04-24 13:20:00,66.46,66.55,66.44,66.55,36900.0,53.648,53.7206,53.6318,53.7206,36900.0
2007-04-24 13:30:00,66.56,66.58,66.49,66.55,58800.0,53.7287,53.7448,53.6722,53.7206,58800.0
2007-04-24 13:40:00,66.55,66.69,66.55,66.64,37100.0,53.7206,53.8336,53.7206,53.7933,37100.0
2007-04-24 13:50:00,66.64,66.7,66.58,66.65,36800.0,53.7933,53.8417,53.7448,53.8013,36800.0
2007-04-24 14:00:00,66.65,66.69,66.59,66.65,50700.0,53.8013,53.8336,53.7529,53.8013,50700.0
2007-04-24 14:10:00,66.67,66.86,66.66,66.7,43800.0,53.8175,53.9709,53.8094,53.8417,43800.0
2007-04-24 14:20:00,66.71,66.83,66.67,66.82,43700.0,53.8498,53.9466,53.8175,53.9386,43700.0
2007-04-24 14:30:00,66.81,66.86,66.78,66.78,23300.0,53.9305,53.9709,53.9063,53.9063,23300.0
2007-04-24 14:40:00,66.79,66.81,66.61,66.67,34500.0,53.9143,53.9305,53.769,53.8175,34500.0
2007-04-24 14:50:00,66.67,66.81,66.67,66.77,28800.0,53.8175,53.9305,53.8175,53.8982,28800.0
2007-04-24 15:00:00,66.76,66.95,66.76,66.9,36000.0,53.8901,54.0435,53.8901,54.0031,36000.0
2007-04-24 15:10:00,66.9,66.98,66.88,66.92,35300.0,54.0031,54.0677,53.987,54.0193,35300.0
2007-04-24 15:20:00,66.91,66.95,66.87,66.91,34100.0,54.0112,54.0435,53.9789,54.0112,34100.0
2007-04-24 15:30:00,66.91,66.97,66.86,66.89,39700.0,54.0112,54.0596,53.9709,53.9951,39700.0
2007-04-24 15:40:00,66.88,66.88,66.67,66.67,60400.0,53.987,53.987,53.8175,53.8175,60400.0
2007-04-24 15:50:00,66.68,66.8,66.66,66.76,56900.0,53.8256,53.9224,53.8094,53.8901,56900.0
2007-04-25 09:30:00,66.74,66.74,66.21,66.45,72500.0,53.874,53.874,53.4462,53.6399,72500.0
2007-04-25 09:40:00,66.42,66.47,66.35,66.38,28400.0,53.6157,53.656,53.5592,53.5834,28400.0
2007-04-25 09:50:00,66.35,66.53,66.35,66.4,32200.0,53.5592,53.7045,53.5592,53.5995,32200.0
2007-04-25 10:00:00,66.43,66.45,66.32,66.32,56900.0,53.6237,53.6399,53.535,53.535,56900.0
2007-04-25 10:10:00,66.32,66.32,66.22,66.32,38000.0,53.535,53.535,53.4542,53.535,38000.0
2007-04-25 10:20:00,66.32,66.34,66.28,66.34,17400.0,53.535,53.5511,53.5027,53.5511,17400.0
2007-04-25 10:30:00,66.32,66.38,66.32,66.36,26900.0,53.535,53.5834,53.535,53.5672,26900.0
2007-04-25 10:40:00,66.36,66.4,66.33,66.4,23600.0,53.5672,53.5995,53.543,53.5995,23600.0
2007-04-25 10:50:00,66.4,66.43,66.39,66.4,19000.0,53.5995,53.6237,53.5915,53.5995,19000.0
2007-04-25 11:00:00,66.4,66.45,66.36,66.44,25000.0,53.5995,53.6399,53.5672,53.6318,25000.0
2007-04-25 11:10:00,66.44,66.45,66.38,66.45,17900.0,53.6318,53.6399,53.5834,53.6399,17900.0
2007-04-25 11:20:00,66.43,66.48,66.39,66.4,20100.0,53.6237,53.6641,53.5915,53.5995,20100.0
2007-04-25 11:30:00,66.4,66.42,66.38,66.4,23400.0,53.5995,53.6157,53.5834,53.5995,23400.0
2007-04-25 11:40:00,66.4,66.42,66.38,66.42,12500.0,53.5995,53.6157,53.5834,53.6157,12500.0
2007-04-25 11:50:00,66.42,66.56,66.4,66.54,26500.0,53.6157,53.7287,53.5995,53.7125,26500.0
2007-04-25 12:00:00,66.55,66.55,66.44,66.45,11400.0,53.7206,53.7206,53.6318,53.6399,11400.0
2007-04-25 12:10:00,66.44,66.44,66.4,66.4,10800.0,53.6318,53.6318,53.5995,53.5995,10800.0
2007-04-25 12:20:00,66.42,66.45,66.41,66.45,8500.0,53.6157,53.6399,53.6076,53.6399,8500.0
2007-04-25 12:30:00,66.45,66.46,66.44,66.45,6800.0,53.6399,53.648,53.6318,53.6399,6800.0
2007-04-25 12:40:00,66.45,66.48,66.43,66.43,25200.0,53.6399,53.6641,53.6237,53.6237,25200.0
2007-04-25 12:50:00,66.43,66.43,66.4,66.41,16600.0,53.6237,53.6237,53.5995,53.6076,16600.0
2007-04-25 13:00:00,66.42,66.42,66.4,66.41,20300.0,53.6157,53.6157,53.5995,53.6076,20300.0
2007-04-25 13:10:00,66.41,66.46,66.4,66.43,19400.0,53.6076,53.648,53.5995,53.6237,19400.0
2007-04-25 13:20:00,66.46,66.53,66.46,66.53,10600.0,53.648,53.7045,53.648,53.7045,10600.0
2007-04-25 13:30:00,66.51,66.54,66.49,66.5,8200.0,53.6883,53.7125,53.6722,53.6803,8200.0
2007-04-25 13:40:00,66.49,66.55,66.46,66.55,52400.0,53.6722,53.7206,53.648,53.7206,52400.0
2007-04-25 13:50:00,66.55,66.65,66.55,66.61,18500.0,53.7206,53.8013,53.7206,53.769,18500.0
2007-04-25 14:00:00,66.61,66.63,66.48,66.59,31400.0,53.769,53.7852,53.6641,53.7529,31400.0
2007-04-25 14:10:00,66.59,66.66,66.55,66.65,29700.0,53.7529,53.8094,53.7206,53.8013,29700.0
2007-04-25 14:20:00,66.66,66.66,66.63,66.66,19600.0,53.8094,53.8094,53.7852,53.8094,19600.0
2007-04-25 14:30:00,66.67,66.77,66.67,66.72,27200.0,53.8175,53.8982,53.8175,53.8578,27200.0
2007-04-25 14:40:00,66.71,66.74,66.68,66.69,21200.0,53.8498,53.874,53.8256,53.8336,21200.0
2007-04-25 14:50:00,66.68,66.76,66.68,66.76,22600.0,53.8256,53.8901,53.8256,53.8901,22600.0
2007-04-25 15:00:00,66.75,66.85,66.75,66.82,33800.0,53.8821,53.9628,53.8821,53.9386,33800.0
2007-04-25 15:10:00,66.82,66.89,66.8,66.85,38100.0,53.9386,53.9951,53.9224,53.9628,38100.0
2007-04-25 15:20:00,66.85,66.91,66.77,66.82,95400.0,53.9628,54.0112,53.8982,53.9386,95400.0
2007-04-25 15:30:00,66.82,66.93,66.8,66.8,67900.0,53.9386,54.0274,53.9224,53.9224,67900.0
2007-04-25 15:40:00,66.8,66.87,66.61,66.66,165500.0,53.9224,53.9789,53.769,53.8094,165500.0
2007-04-25 15:50:00,66.66,66.83,66.66,66.7,169700.0,53.8094,53.9466,53.8094,53.8417,169700.0
2007-04-26 09:30:00,66.55,66.64,66.4,66.49,62500.0,53.7206,53.7933,53.5995,53.6722,62500.0
2007-04-26 09:40:00,66.5,66.68,66.35,66.51,62800.0,53.6803,53.8256,53.5592,53.6883,62800.0
2007-04-26 09:50:00,66.5,66.62,66.35,66.41,35900.0,53.6803,53.7771,53.5592,53.6076,35900.0
2007-04-26 10:00:00,66.37,66.37,66.09,66.21,66900.0,53.5753,53.5753,53.3493,53.4462,66900.0
2007-04-26 10:10:00,66.18,66.21,66.0,66.01,53700.0,53.4219,53.4462,53.2766,53.2847,53700.0
2007-04-26 10:20:00,66.04,66.11,65.86,66.07,46700.0,53.3089,53.3654,53.1636,53.3331,46700.0
2007-04-26 10:30:00,66.05,66.35,66.03,66.3,83800.0,53.317,53.5592,53.3009,53.5188,83800.0
2007-04-26 10:40:00,66.3,66.3,65.87,65.97,112000.0,53.5188,53.5188,53.1717,53.2524,112000.0
2007-04-26 10:50:00,65.96,66.19,65.96,66.18,12800.0,53.2444,53.43,53.2444,53.4219,12800.0
2007-04-26 11:00:00,66.18,66.18,66.0,66.05,35700.0,53.4219,53.4219,53.2766,53.317,35700.0
2007-04-26 11:10:00,66.0,66.1,66.0,66.08,17500.0,53.2766,53.3574,53.2766,53.3412,17500.0
2007-04-26 11:20:00,66.07,66.09,65.99,66.08,28500.0,53.3331,53.3493,53.2686,53.3412,28500.0
2007-04-26 11:30:00,66.08,66.12,66.05,66.07,22600.0,53.3412,53.3735,53.317,53.3331,22600.0
2007-04-26 11:40:00,66.07,66.1,66.02,66.03,21500.0,53.3331,53.3574,53.2928,53.3009,21500.0
2007-04-26 11:50:00,66.03,66.07,66.0,66.01,23700.0,53.3009,53.3331,53.2766,53.2847,23700.0
2007-04-26 12:00:00,66.02,66.05,65.98,66.0,24200.0,53.2928,53.317,53.2605,53.2766,24200.0
2007-04-26 12:10:00,66.0,66.02,65.99,65.99,12000.0,53.2766,53.2928,53.2686,53.2686,12000.0
2007-04-26 12:20:00,66.01,66.03,65.96,65.99,23100.0,53.2847,53.3009,53.2444,53.2686,23100.0
2007-04-26 12:30:00,65.99,66.04,65.99,66.0,30600.0,53.2686,53.3089,53.2686,53.2766,30600.0
2007-04-26 12:40:00,66.0,66.07,66.0,66.04,10400.0,53.2766,53.3331,53.2766,53.3089,10400.0
2007-04-26 12:50:00,66.04,66.07,66.02,66.03,9100.0,53.3089,53.3331,53.2928,53.3009,9100.0
2007-04-26 13:00:00,66.03,66.07,66.02,66.03,6500.0,53.3009,53.3331,53.2928,53.3009,6500.0
2007-04-26 13:10:00,66.02,66.07,66.01,66.04,10500.0,53.2928,53.3331,53.2847,53.3089,10500.0
2007-04-26 13:20:00,66.04,66.04,65.97,65.97,28300.0,53.3089,53.3089,53.2524,53.2524,28300.0
2007-04-26 13:30:00,65.97,66.01,65.96,65.99,14300.0,53.2524,53.2847,53.2444,53.2686,14300.0
2007-04-26 13:40:00,65.98,66.08,65.97,66.06,19300.0,53.2605,53.3412,53.2524,53.3251,19300.0
2007-04-26 13:50:00,66.07,66.08,65.99,66.0,36400.0,53.3331,53.3412,53.2686,53.2766,36400.0
2007-04-26 14:00:00,66.0,66.09,65.99,66.07,24700.0,53.2766,53.3493,53.2686,53.3331,24700.0
2007-04-26 14:10:00,66.07,66.18,66.05,66.17,24700.0,53.3331,53.4219,53.317,53.4139,24700.0
2007-04-26 14:20:00,66.18,66.24,66.17,66.23,14700.0,53.4219,53.4704,53.4139,53.4623,14700.0
2007-04-26 14:30:00,66.22,66.23,66.14,66.2,24600.0,53.4542,53.4623,53.3897,53.4381,24600.0
2007-04-26 14:40:00,66.19,66.25,66.18,66.2,32300.0,53.43,53.4784,53.4219,53.4381,32300.0
2007-04-26 14:50:00,66.2,66.21,66.03,66.06,104900.0,53.4381,53.4462,53.3009,53.3251,104900.0
2007-04-26 15:00:00,66.05,66.07,66.02,66.07,31000.0,53.317,53.3331,53.2928,53.3331,31000.0
2007-04-26 15:10:00,66.07,66.15,66.06,66.11,20300.0,53.3331,53.3977,53.3251,53.3654,20300.0
2007-04-26 15:20:00,66.11,66.23,66.07,66.23,15300.0,53.3654,53.4623,53.3331,53.4623,15300.0
2007-04-26 15:30:00,66.23,66.23,66.05,66.07,32300.0,53.4623,53.4623,53.317,53.3331,32300.0
2007-04-26 15:40:00,66.09,66.19,66.03,66.19,40500.0,53.3493,53.43,53.3009,53.43,40500.0
2007-04-26 15:50:00,66.2,66.2,66.11,66.11,74500.0,53.4381,53.4381,53.3654,53.3654,74500.0
2007-04-27 09:30:00,65.67,66.1,65.51,65.87,40900.0,53.0103,53.3574,52.8811,53.1717,40900.0
2007-04-27 09:40:00,65.85,66.1,65.84,65.88,26100.0,53.1556,53.3574,53.1475,53.1798,26100.0
2007-04-27 09:50:00,65.89,65.98,65.87,65.88,20200.0,53.1878,53.2605,53.1717,53.1798,20200.0
2007-04-27 10:00:00,65.87,66.28,65.87,66.2,38700.0,53.1717,53.5027,53.1717,53.4381,38700.0
2007-04-27 10:10:00,66.18,66.18,66.01,66.04,39900.0,53.4219,53.4219,53.2847,53.3089,39900.0
2007-04-27 10:20:00,66.04,66.04,65.92,65.92,27500.0,53.3089,53.3089,53.2121,53.2121,27500.0
2007-04-27 10:30:00,65.94,66.02,65.84,66.02,43600.0,53.2282,53.2928,53.1475,53.2928,43600.0
2007-04-27 10:40:00,65.99,66.01,65.72,65.85,50400.0,53.2686,53.2847,53.0506,53.1556,50400.0
2007-04-27 10:50:00,65.83,65.87,65.79,65.83,57100.0,53.1394,53.1717,53.1071,53.1394,57100.0
2007-04-27 11:00:00,65.85,65.86,65.82,65.85,25300.0,53.1556,53.1636,53.1313,53.1556,25300.0
2007-04-27 11:10:00,65.85,65.86,65.81,65.82,25400.0,53.1556,53.1636,53.1233,53.1313,25400.0
2007-04-27 11:20:00,65.81,65.83,65.72,65.72,26900.0,53.1233,53.1394,53.0506,53.0506,26900.0
2007-04-27 11:30:00,65.71,65.71,65.61,65.65,24600.0,53.0425,53.0425,52.9618,52.9941,24600.0
2007-04-27 11:40:00,65.65,65.66,65.53,65.55,24800.0,52.9941,53.0022,52.8972,52.9134,24800.0
2007-04-27 11:50:00,65.55,65.67,65.54,65.65,31200.0,52.9134,53.0103,52.9053,52.9941,31200.0
2007-04-27 12:00:00,65.63,65.72,65.62,65.71,39900.0,52.978,53.0506,52.9699,53.0425,39900.0
2007-04-27 12:10:00,65.71,65.75,65.69,65.72,18400.0,53.0425,53.0748,53.0264,53.0506,18400.0
2007-04-27 12:20:00,65.72,65.74,65.69,65.7,18800.0,53.0506,53.0668,53.0264,53.0345,18800.0
2007-04-27 12:30:00,65.7,65.72,65.67,65.68,18400.0,53.0345,53.0506,53.0103,53.0183,18400.0
2007-04-27 12:40:00,65.68,65.76,65.67,65.75,22700.0,53.0183,53.0829,53.0103,53.0748,22700.0
2007-04-27 12:50:00,65.75,65.78,65.74,65.77,18200.0,53.0748,53.0991,53.0668,53.091,18200.0
2007-04-27 13:00:00,65.77,65.79,65.74,65.76,14600.0,53.091,53.1071,53.0668,53.0829,14600.0
2007-04-27 13:10:00,65.75,65.75,65.65,65.67,7900.0,53.0748,53.0748,52.9941,53.0103,7900.0
2007-04-27 13:20:00,65.67,65.71,65.67,65.7,14000.0,53.0103,53.0425,53.0103,53.0345,14000.0
2007-04-27 13:30:00,65.69,65.75,65.69,65.72,23000.0,53.0264,53.0748,53.0264,53.0506,23000.0
2007-04-27 13:40:00,65.72,65.74,65.68,65.73,25300.0,53.0506,53.0668,53.0183,53.0587,25300.0
2007-04-27 13:50:00,65.72,65.73,65.69,65.7,12800.0,53.0506,53.0587,53.0264,53.0345,12800.0
2007-04-27 14:00:00,65.7,65.71,65.66,65.67,15200.0,53.0345,53.0425,53.0022,53.0103,15200.0
2007-04-27 14:10:00,65.67,65.73,65.63,65.72,22400.0,53.0103,53.0587,52.978,53.0506,22400.0
2007-04-27 14:20:00,65.74,65.8,65.7,65.73,36100.0,53.0668,53.1152,53.0345,53.0587,36100.0
2007-04-27 14:30:00,65.73,65.78,65.64,65.78,27400.0,53.0587,53.0991,52.986,53.0991,27400.0
2007-04-27 14:40:00,65.79,65.82,65.65,65.69,31600.0,53.1071,53.1313,52.9941,53.0264,31600.0
2007-04-27 14:50:00,65.69,65.69,65.63,65.67,18900.0,53.0264,53.0264,52.978,53.0103,18900.0
2007-04-27 15:00:00,65.7,65.73,65.52,65.52,13700.0,53.0345,53.0587,52.8892,52.8892,13700.0
2007-04-27 15:10:00,65.52,65.63,65.52,65.56,18400.0,52.8892,52.978,52.8892,52.9215,18400.0
2007-04-27 15:20:00,65.57,65.63,65.52,65.53,17800.0,52.9295,52.978,52.8892,52.8972,17800.0
2007-04-27 15:30:00,65.53,65.66,65.52,65.6,39800.0,52.8972,53.0022,52.8892,52.9538,39800.0
2007-04-27 15:40:00,65.6,65.61,65.41,65.47,79800.0,52.9538,52.9618,52.8004,52.8488,79800.0
2007-04-27 15:50:00,65.48,65.51,65.43,65.49,59900.0,52.8569,52.8811,52.8165,52.865,59900.0
2007-04-30 09:30:00,65.64,65.64,64.87,64.97,229100.0,52.986,52.986,52.3645,52.4452,229100.0
2007-04-30 09:40:00,64.95,65.02,64.74,64.74,45200.0,52.4291,52.4856,52.2595,52.2595,45200.0
2007-04-30 09:50:00,64.75,64.98,64.54,64.6,55900.0,52.2676,52.4533,52.0981,52.1465,55900.0
2007-04-30 10:00:00,64.59,64.75,64.51,64.65,66100.0,52.1385,52.2676,52.0739,52.1869,66100.0
2007-04-30 10:10:00,64.66,65.04,64.64,64.99,55500.0,52.195,52.5017,52.1788,52.4613,55500.0
2007-04-30 10:20:00,64.98,65.03,64.68,64.7,81200.0,52.4533,52.4936,52.2111,52.2273,81200.0
2007-04-30 10:30:00,64.71,64.97,64.71,64.95,55800.0,52.2353,52.4452,52.2353,52.4291,55800.0
2007-04-30 10:40:00,64.95,65.03,64.92,65.02,33400.0,52.4291,52.4936,52.4048,52.4856,33400.0
2007-04-30 10:50:00,65.01,65.21,65.0,65.14,31400.0,52.4775,52.6389,52.4694,52.5824,31400.0
2007-04-30 11:00:00,65.14,65.32,65.1,65.31,54100.0,52.5824,52.7277,52.5501,52.7197,54100.0
2007-04-30 11:10:00,65.26,65.3,65.21,65.27,33600.0,52.6793,52.7116,52.6389,52.6874,33600.0
2007-04-30 11:20:00,65.27,65.34,65.27,65.33,23600.0,52.6874,52.7439,52.6874,52.7358,23600.0
2007-04-30 11:30:00,65.34,65.35,65.3,65.3,21400.0,52.7439,52.7519,52.7116,52.7116,21400.0
2007-04-30 11:40:00,65.3,65.31,65.14,65.15,30500.0,52.7116,52.7197,52.5824,52.5905,30500.0
2007-04-30 11:50:00,65.13,65.13,65.03,65.04,13000.0,52.5744,52.5744,52.4936,52.5017,13000.0
2007-04-30 12:00:00,65.01,65.08,65.0,65.06,39100.0,52.4775,52.534,52.4694,52.5179,39100.0
2007-04-30 12:10:00,65.05,65.14,65.03,65.1,22800.0,52.5098,52.5824,52.4936,52.5501,22800.0
2007-04-30 12:20:00,65.14,65.29,65.12,65.26,16500.0,52.5824,52.7035,52.5663,52.6793,16500.0
2007-04-30 12:30:00,65.26,65.31,65.19,65.21,36900.0,52.6793,52.7197,52.6228,52.6389,36900.0
2007-04-30 12:40:00,65.22,65.24,65.21,65.22,18600.0,52.647,52.6632,52.6389,52.647,18600.0
2007-04-30 12:50:00,65.22,65.22,65.16,65.19,25200.0,52.647,52.647,52.5986,52.6228,25200.0
2007-04-30 13:00:00,65.19,65.25,65.18,65.24,15700.0,52.6228,52.6712,52.6147,52.6632,15700.0
2007-04-30 13:10:00,65.23,65.23,65.19,65.2,14400.0,52.6551,52.6551,52.6228,52.6309,14400.0
2007-04-30 13:20:00,65.18,65.25,65.18,65.23,20100.0,52.6147,52.6712,52.6147,52.6551,20100.0
2007-04-30 13:30:00,65.23,65.26,65.22,65.26,18700.0,52.6551,52.6793,52.647,52.6793,18700.0
2007-04-30 13:40:00,65.26,65.28,65.22,65.22,16200.0,52.6793,52.6954,52.647,52.647,16200.0
2007-04-30 13:50:00,65.25,65.25,65.04,65.05,22100.0,52.6712,52.6712,52.5017,52.5098,22100.0
2007-04-30 14:00:00,65.05,65.09,65.01,65.09,33100.0,52.5098,52.5421,52.4775,52.5421,33100.0
2007-04-30 14:10:00,65.1,65.2,65.08,65.13,27300.0,52.5501,52.6309,52.534,52.5744,27300.0
2007-04-30 14:20:00,65.14,65.24,65.12,65.22,47400.0,52.5824,52.6632,52.5663,52.647,47400.0
2007-04-30 14:30:00,65.2,65.37,65.12,65.13,74500.0,52.6309,52.7681,52.5663,52.5744,74500.0
2007-04-30 14:40:00,65.12,65.15,65.04,65.08,28300.0,52.5663,52.5905,52.5017,52.534,28300.0
2007-04-30 14:50:00,65.08,65.09,64.95,64.97,31200.0,52.534,52.5421,52.4291,52.4452,31200.0
2007-04-30 15:00:00,64.97,65.11,64.97,65.07,52900.0,52.4452,52.5582,52.4452,52.5259,52900.0
2007-04-30 15:10:00,65.08,65.12,65.03,65.07,34900.0,52.534,52.5663,52.4936,52.5259,34900.0
2007-04-30 15:20:00,65.07,65.19,65.06,65.17,38800.0,52.5259,52.6228,52.5179,52.6066,38800.0
2007-04-30 15:30:00,65.17,65.2,65.13,65.13,72100.0,52.6066,52.6309,52.5744,52.5744,72100.0
2007-04-30 15:40:00,65.14,65.15,65.03,65.05,66800.0,52.5824,52.5905,52.4936,52.5098,66800.0
2007-04-30 15:50:00,65.04,65.04,64.85,64.86,105800.0,52.5017,52.5017,52.3483,52.3564,105800.0
2007-05-01 09:30:00,65.27,65.6,65.18,65.32,46900.0,52.6874,52.9538,52.6147,52.7277,46900.0
2007-05-01 09:40:00,65.31,65.34,65.17,65.25,17000.0,52.7197,52.7439,52.6066,52.6712,17000.0
2007-05-01 09:50:00,65.27,65.29,64.87,65.1,43100.0,52.6874,52.7035,52.3645,52.5501,43100.0
2007-05-01 10:00:00,65.13,65.32,64.84,64.92,48800.0,52.5744,52.7277,52.3403,52.4048,48800.0
2007-05-01 10:10:00,64.93,65.11,64.88,64.89,31400.0,52.4129,52.5582,52.3726,52.3806,31400.0
2007-05-01 10:20:00,64.9,64.95,64.65,64.81,35200.0,52.3887,52.4291,52.1869,52.316,35200.0
2007-05-01 10:30:00,64.83,64.99,64.73,64.92,24700.0,52.3322,52.4613,52.2515,52.4048,24700.0
2007-05-01 10:40:00,64.92,65.17,64.9,65.15,58300.0,52.4048,52.6066,52.3887,52.5905,58300.0
2007-05-01 10:50:00,65.15,65.15,64.97,64.97,59200.0,52.5905,52.5905,52.4452,52.4452,59200.0
2007-05-01 11:00:00,64.94,65.05,64.89,64.94,65400.0,52.421,52.5098,52.3806,52.421,65400.0
2007-05-01 11:10:00,64.94,65.07,64.81,65.07,39800.0,52.421,52.5259,52.316,52.5259,39800.0
2007-05-01 11:20:00,65.08,65.15,64.91,65.13,43700.0,52.534,52.5905,52.3968,52.5744,43700.0
2007-05-01 11:30:00,65.13,65.17,65.05,65.05,56200.0,52.5744,52.6066,52.5098,52.5098,56200.0
2007-05-01 11:40:00,65.04,65.04,64.74,64.76,44400.0,52.5017,52.5017,52.2595,52.2757,44400.0
2007-05-01 11:50:00,64.76,64.76,64.63,64.69,71800.0,52.2757,52.2757,52.1707,52.2192,71800.0
2007-05-01 12:00:00,64.68,64.88,64.68,64.84,88200.0,52.2111,52.3726,52.2111,52.3403,88200.0
2007-05-01 12:10:00,64.86,64.92,64.8,64.88,101200.0,52.3564,52.4048,52.308,52.3726,101200.0
2007-05-01 12:20:00,64.92,64.95,64.79,64.88,109000.0,52.4048,52.4291,52.2999,52.3726,109000.0
2007-05-01 12:30:00,64.87,64.91,64.79,64.89,59600.0,52.3645,52.3968,52.2999,52.3806,59600.0
2007-05-01 12:40:00,64.89,64.9,64.83,64.9,67900.0,52.3806,52.3887,52.3322,52.3887,67900.0
2007-05-01 12:50:00,64.89,65.09,64.86,65.09,44400.0,52.3806,52.5421,52.3564,52.5421,44400.0
2007-05-01 13:00:00,65.08,65.11,65.0,65.08,73900.0,52.534,52.5582,52.4694,52.534,73900.0
2007-05-01 13:10:00,65.07,65.08,64.9,65.0,48800.0,52.5259,52.534,52.3887,52.4694,48800.0
2007-05-01 13:20:00,65.0,65.04,64.93,64.99,52900.0,52.4694,52.5017,52.4129,52.4613,52900.0
2007-05-01 13:30:00,64.99,64.99,64.9,64.96,94900.0,52.4613,52.4613,52.3887,52.4371,94900.0
2007-05-01 13:40:00,64.97,65.06,64.91,65.06,77200.0,52.4452,52.5179,52.3968,52.5179,77200.0
2007-05-01 13:50:00,65.06,65.29,65.05,65.17,62100.0,52.5179,52.7035,52.5098,52.6066,62100.0
2007-05-01 14:00:00,65.17,65.33,65.17,65.31,64400.0,52.6066,52.7358,52.6066,52.7197,64400.0
2007-05-01 14:10:00,65.32,65.46,65.3,65.33,56400.0,52.7277,52.8407,52.7116,52.7358,56400.0
2007-05-01 14:20:00,65.28,65.35,65.22,65.26,41600.0,52.6954,52.7519,52.647,52.6793,41600.0
2007-05-01 14:30:00,65.27,65.42,65.25,65.28,47300.0,52.6874,52.8085,52.6712,52.6954,47300.0
2007-05-01 14:40:00,65.31,65.39,65.28,65.39,36000.0,52.7197,52.7842,52.6954,52.7842,36000.0
2007-05-01 14:50:00,65.4,65.41,65.22,65.24,44500.0,52.7923,52.8004,52.647,52.6632,44500.0
2007-05-01 15:00:00,65.24,65.25,65.17,65.17,33300.0,52.6632,52.6712,52.6066,52.6066,33300.0
2007-05-01 15:10:00,65.17,65.3,65.12,65.3,41000.0,52.6066,52.7116,52.5663,52.7116,41000.0
2007-05-01 15:20:00,65.29,65.38,65.23,65.26,58200.0,52.7035,52.7762,52.6551,52.6793,58200.0
2007-05-01 15:30:00,65.25,65.28,65.17,65.18,60700.0,52.6712,52.6954,52.6066,52.6147,60700.0
2007-05-01 15:40:00,65.18,65.2,65.1,65.11,181500.0,52.6147,52.6309,52.5501,52.5582,181500.0
2007-05-01 15:50:00,65.09,65.25,65.09,65.18,74400.0,52.5421,52.6712,52.5421,52.6147,74400.0
2007-05-02 09:30:00,65.3,65.45,65.15,65.19,22100.0,52.7116,52.8327,52.5905,52.6228,22100.0
2007-05-02 09:40:00,65.24,65.29,64.85,65.14,55500.0,52.6632,52.7035,52.3483,52.5824,55500.0
2007-05-02 09:50:00,65.15,65.29,65.0,65.28,19100.0,52.5905,52.7035,52.4694,52.6954,19100.0
2007-05-02 10:00:00,65.28,65.42,65.28,65.32,15500.0,52.6954,52.8085,52.6954,52.7277,15500.0
2007-05-02 10:10:00,65.33,65.33,65.12,65.14,18100.0,52.7358,52.7358,52.5663,52.5824,18100.0
2007-05-02 10:20:00,65.12,65.22,65.06,65.16,14600.0,52.5663,52.647,52.5179,52.5986,14600.0
2007-05-02 10:30:00,65.16,65.29,65.12,65.29,32100.0,52.5986,52.7035,52.5663,52.7035,32100.0
2007-05-02 10:40:00,65.3,65.33,65.17,65.17,21400.0,52.7116,52.7358,52.6066,52.6066,21400.0
2007-05-02 10:50:00,65.19,65.23,65.15,65.18,25200.0,52.6228,52.6551,52.5905,52.6147,25200.0
2007-05-02 11:00:00,65.18,65.2,65.07,65.08,19100.0,52.6147,52.6309,52.5259,52.534,19100.0
2007-05-02 11:10:00,65.1,65.16,65.07,65.11,29500.0,52.5501,52.5986,52.5259,52.5582,29500.0
2007-05-02 11:20:00,65.12,65.16,65.07,65.09,20400.0,52.5663,52.5986,52.5259,52.5421,20400.0
2007-05-02 11:30:00,65.09,65.19,65.09,65.14,17800.0,52.5421,52.6228,52.5421,52.5824,17800.0
2007-05-02 11:40:00,65.14,65.15,65.09,65.11,29900.0,52.5824,52.5905,52.5421,52.5582,29900.0
2007-05-02 11:50:00,65.12,65.15,65.07,65.07,12000.0,52.5663,52.5905,52.5259,52.5259,12000.0
2007-05-02 12:00:00,65.09,65.15,65.06,65.1,32000.0,52.5421,52.5905,52.5179,52.5501,32000.0
2007-05-02 12:10:00,65.1,65.15,65.1,65.12,9200.0,52.5501,52.5905,52.5501,52.5663,9200.0
2007-05-02 12:20:00,65.12,65.13,65.11,65.11,32900.0,52.5663,52.5744,52.5582,52.5582,32900.0
2007-05-02 12:30:00,65.1,65.15,65.09,65.11,21100.0,52.5501,52.5905,52.5421,52.5582,21100.0
2007-05-02 12:40:00,65.13,65.16,65.08,65.1,11500.0,52.5744,52.5986,52.534,52.5501,11500.0
2007-05-02 12:50:00,65.1,65.1,65.01,65.03,28000.0,52.5501,52.5501,52.4775,52.4936,28000.0
2007-05-02 13:00:00,65.03,65.06,64.93,64.97,29800.0,52.4936,52.5179,52.4129,52.4452,29800.0
2007-05-02 13:10:00,64.96,65.08,64.95,65.04,17900.0,52.4371,52.534,52.4291,52.5017,17900.0
2007-05-02 13:20:00,65.04,65.11,65.04,65.11,33500.0,52.5017,52.5582,52.5017,52.5582,33500.0
2007-05-02 13:30:00,65.12,65.14,65.09,65.11,20600.0,52.5663,52.5824,52.5421,52.5582,20600.0
2007-05-02 13:40:00,65.1,65.14,65.09,65.12,13700.0,52.5501,52.5824,52.5421,52.5663,13700.0
2007-05-02 13:50:00,65.12,65.18,65.1,65.17,14600.0,52.5663,52.6147,52.5501,52.6066,14600.0
2007-05-02 14:00:00,65.17,65.18,64.91,65.02,47200.0,52.6066,52.6147,52.3968,52.4856,47200.0
2007-05-02 14:10:00,65.03,65.18,65.03,65.16,18800.0,52.4936,52.6147,52.4936,52.5986,18800.0
2007-05-02 14:20:00,65.17,65.2,65.14,65.2,16200.0,52.6066,52.6309,52.5824,52.6309,16200.0
2007-05-02 14:30:00,65.2,65.2,65.1,65.1,25100.0,52.6309,52.6309,52.5501,52.5501,25100.0
2007-05-02 14:40:00,65.1,65.17,65.05,65.06,41300.0,52.5501,52.6066,52.5098,52.5179,41300.0
2007-05-02 14:50:00,65.06,65.09,65.01,65.06,35400.0,52.5179,52.5421,52.4775,52.5179,35400.0
2007-05-02 15:00:00,65.06,65.09,65.03,65.08,30600.0,52.5179,52.5421,52.4936,52.534,30600.0
2007-05-02 15:10:00,65.07,65.17,65.07,65.16,18600.0,52.5259,52.6066,52.5259,52.5986,18600.0
2007-05-02 15:20:00,65.16,65.17,65.12,65.16,32300.0,52.5986,52.6066,52.5663,52.5986,32300.0
2007-05-02 15:30:00,65.18,65.18,65.15,65.16,24900.0,52.6147,52.6147,52.5905,52.5986,24900.0
2007-05-02 15:40:00,65.16,65.16,64.98,65.12,70000.0,52.5986,52.5986,52.4533,52.5663,70000.0
2007-05-02 15:50:00,65.11,65.13,64.98,65.07,66500.0,52.5582,52.5744,52.4533,52.5259,66500.0
2007-05-03 09:30:00,65.45,65.47,65.15,65.38,42200.0,52.8327,52.8488,52.5905,52.7762,42200.0
2007-05-03 09:40:00,65.36,65.45,65.22,65.22,41000.0,52.76,52.8327,52.647,52.647,41000.0
2007-05-03 09:50:00,65.21,65.29,65.07,65.1,58000.0,52.6389,52.7035,52.5259,52.5501,58000.0
2007-05-03 10:00:00,65.1,65.18,65.01,65.05,53500.0,52.5501,52.6147,52.4775,52.5098,53500.0
2007-05-03 10:10:00,65.01,65.03,64.91,64.92,40800.0,52.4775,52.4936,52.3968,52.4048,40800.0
2007-05-03 10:20:00,64.92,64.93,64.79,64.88,32600.0,52.4048,52.4129,52.2999,52.3726,32600.0
2007-05-03 10:30:00,64.89,64.98,64.82,64.98,32000.0,52.3806,52.4533,52.3241,52.4533,32000.0
2007-05-03 10:40:00,64.98,65.23,64.95,65.19,36200.0,52.4533,52.6551,52.4291,52.6228,36200.0
2007-05-03 10:50:00,65.2,65.31,65.19,65.26,20300.0,52.6309,52.7197,52.6228,52.6793,20300.0
2007-05-03 11:00:00,65.26,65.26,65.05,65.05,27600.0,52.6793,52.6793,52.5098,52.5098,27600.0
2007-05-03 11:10:00,65.04,65.04,64.9,64.91,21000.0,52.5017,52.5017,52.3887,52.3968,21000.0
2007-05-03 11:20:00,64.9,65.22,64.89,65.22,33900.0,52.3887,52.647,52.3806,52.647,33900.0
2007-05-03 11:30:00,65.21,65.23,65.18,65.2,12900.0,52.6389,52.6551,52.6147,52.6309,12900.0
2007-05-03 11:40:00,65.18,65.19,65.11,65.13,22300.0,52.6147,52.6228,52.5582,52.5744,22300.0
2007-05-03 11:50:00,65.13,65.14,64.91,65.0,32900.0,52.5744,52.5824,52.3968,52.4694,32900.0
2007-05-03 12:00:00,65.0,65.05,64.77,64.94,37400.0,52.4694,52.5098,52.2838,52.421,37400.0
2007-05-03 12:10:00,64.94,65.01,64.9,64.99,23000.0,52.421,52.4775,52.3887,52.4613,23000.0
2007-05-03 12:20:00,64.99,65.0,64.73,64.73,24500.0,52.4613,52.4694,52.2515,52.2515,24500.0
2007-05-03 12:30:00,64.74,64.86,64.74,64.86,23200.0,52.2595,52.3564,52.2595,52.3564,23200.0
2007-05-03 12:40:00,64.85,65.01,64.83,65.01,21800.0,52.3483,52.4775,52.3322,52.4775,21800.0
2007-05-03 12:50:00,65.01,65.04,64.97,65.04,21900.0,52.4775,52.5017,52.4452,52.5017,21900.0
2007-05-03 13:00:00,65.04,65.05,65.01,65.02,20400.0,52.5017,52.5098,52.4775,52.4856,20400.0
2007-05-03 13:10:00,65.02,65.04,64.96,64.99,13700.0,52.4856,52.5017,52.4371,52.4613,13700.0
2007-05-03 13:20:00,64.99,64.99,64.86,64.89,19000.0,52.4613,52.4613,52.3564,52.3806,19000.0
2007-05-03 13:30:00,64.89,64.93,64.83,64.88,26200.0,52.3806,52.4129,52.3322,52.3726,26200.0
2007-05-03 13:40:00,64.9,65.09,64.86,65.06,35100.0,52.3887,52.5421,52.3564,52.5179,35100.0
2007-05-03 13:50:00,65.07,65.25,65.01,65.01,63800.0,52.5259,52.6712,52.4775,52.4775,63800.0
2007-05-03 14:00:00,65.02,65.07,64.94,64.95,46700.0,52.4856,52.5259,52.421,52.4291,46700.0
2007-05-03 14:10:00,64.96,65.07,64.93,64.94,46700.0,52.4371,52.5259,52.4129,52.421,46700.0
2007-05-03 14:20:00,64.93,64.98,64.85,64.98,48100.0,52.4129,52.4533,52.3483,52.4533,48100.0
2007-05-03 14:30:00,65.0,65.01,64.82,64.83,47500.0,52.4694,52.4775,52.3241,52.3322,47500.0
2007-05-03 14:40:00,64.85,64.86,64.79,64.8,37400.0,52.3483,52.3564,52.2999,52.308,37400.0
2007-05-03 14:50:00,64.8,64.9,64.79,64.9,30600.0,52.308,52.3887,52.2999,52.3887,30600.0
2007-05-03 15:00:00,64.9,64.95,64.89,64.93,24800.0,52.3887,52.4291,52.3806,52.4129,24800.0
2007-05-03 15:10:00,64.94,64.94,64.86,64.92,27200.0,52.421,52.421,52.3564,52.4048,27200.0
2007-05-03 15:20:00,64.91,64.98,64.89,64.91,21900.0,52.3968,52.4533,52.3806,52.3968,21900.0
2007-05-03 15:30:00,64.89,64.98,64.86,64.98,51700.0,52.3806,52.4533,52.3564,52.4533,51700.0
2007-05-03 15:40:00,64.98,65.1,64.96,65.01,54500.0,52.4533,52.5501,52.4371,52.4775,54500.0
2007-05-03 15:50:00,65.03,65.1,64.92,65.02,64500.0,52.4936,52.5501,52.4048,52.4856,64500.0
2007-05-04 09:30:00,65.73,66.27,65.37,65.62,53100.0,53.0587,53.4946,52.7681,52.9699,53100.0
2007-05-04 09:40:00,65.59,65.62,65.5,65.56,13600.0,52.9457,52.9699,52.873,52.9215,13600.0
2007-05-04 09:50:00,65.56,65.58,65.47,65.5,14600.0,52.9215,52.9376,52.8488,52.873,14600.0
2007-05-04 10:00:00,65.48,65.49,65.19,65.19,27700.0,52.8569,52.865,52.6228,52.6228,27700.0
2007-05-04 10:10:00,65.19,65.43,65.17,65.43,22000.0,52.6228,52.8165,52.6066,52.8165,22000.0
2007-05-04 10:20:00,65.43,65.62,65.43,65.61,38600.0,52.8165,52.9699,52.8165,52.9618,38600.0
2007-05-04 10:30:00,65.62,65.62,65.47,65.59,41100.0,52.9699,52.9699,52.8488,52.9457,41100.0
2007-05-04 10:40:00,65.59,65.59,65.5,65.57,35400.0,52.9457,52.9457,52.873,52.9295,35400.0
2007-05-04 10:50:00,65.57,65.71,65.57,65.65,35600.0,52.9295,53.0425,52.9295,52.9941,35600.0
2007-05-04 11:00:00,65.66,65.66,65.5,65.5,23600.0,53.0022,53.0022,52.873,52.873,23600.0
2007-05-04 11:10:00,65.51,65.6,65.5,65.57,13900.0,52.8811,52.9538,52.873,52.9295,13900.0
2007-05-04 11:20:00,65.58,65.62,65.55,65.62,14900.0,52.9376,52.9699,52.9134,52.9699,14900.0
2007-05-04 11:30:00,65.62,65.71,65.6,65.65,13800.0,52.9699,53.0425,52.9538,52.9941,13800.0
2007-05-04 11:40:00,65.64,65.64,65.56,65.61,9200.0,52.986,52.986,52.9215,52.9618,9200.0
2007-05-04 11:50:00,65.62,65.7,65.6,65.67,19900.0,52.9699,53.0345,52.9538,53.0103,19900.0
2007-05-04 12:00:00,65.68,65.7,65.64,65.65,10800.0,53.0183,53.0345,52.986,52.9941,10800.0
2007-05-04 12:10:00,65.65,65.67,65.61,65.66,23500.0,52.9941,53.0103,52.9618,53.0022,23500.0
2007-05-04 12:20:00,65.66,65.69,65.61,65.65,33800.0,53.0022,53.0264,52.9618,52.9941,33800.0
2007-05-04 12:30:00,65.65,65.7,65.65,65.67,20500.0,52.9941,53.0345,52.9941,53.0103,20500.0
2007-05-04 12:40:00,65.67,65.78,65.63,65.75,23800.0,53.0103,53.0991,52.978,53.0748,23800.0
2007-05-04 12:50:00,65.74,65.8,65.74,65.77,9900.0,53.0668,53.1152,53.0668,53.091,9900.0
2007-05-04 13:00:00,65.8,65.8,65.73,65.74,34700.0,53.1152,53.1152,53.0587,53.0668,34700.0
2007-05-04 13:10:00,65.74,65.83,65.74,65.74,16400.0,53.0668,53.1394,53.0668,53.0668,16400.0
2007-05-04 13:20:00,65.74,65.77,65.69,65.69,13900.0,53.0668,53.091,53.0264,53.0264,13900.0
2007-05-04 13:30:00,65.69,65.75,65.65,65.7,28500.0,53.0264,53.0748,52.9941,53.0345,28500.0
2007-05-04 13:40:00,65.71,65.83,65.69,65.73,20200.0,53.0425,53.1394,53.0264,53.0587,20200.0
2007-05-04 13:50:00,65.73,65.81,65.71,65.79,43500.0,53.0587,53.1233,53.0425,53.1071,43500.0
2007-05-04 14:00:00,65.78,65.83,65.77,65.78,15000.0,53.0991,53.1394,53.091,53.0991,15000.0
2007-05-04 14:10:00,65.77,65.87,65.7,65.85,34300.0,53.091,53.1717,53.0345,53.1556,34300.0
2007-05-04 14:20:00,65.85,65.89,65.76,65.81,21600.0,53.1556,53.1878,53.0829,53.1233,21600.0
2007-05-04 14:30:00,65.79,65.83,65.77,65.81,16300.0,53.1071,53.1394,53.091,53.1233,16300.0
2007-05-04 14:40:00,65.8,65.85,65.78,65.85,12600.0,53.1152,53.1556,53.0991,53.1556,12600.0
2007-05-04 14:50:00,65.84,65.88,65.82,65.84,28800.0,53.1475,53.1798,53.1313,53.1475,28800.0
2007-05-04 15:00:00,65.84,65.9,65.83,65.9,16800.0,53.1475,53.1959,53.1394,53.1959,16800.0
2007-05-04 15:10:00,65.89,65.91,65.83,65.84,23000.0,53.1878,53.204,53.1394,53.1475,23000.0
2007-05-04 15:20:00,65.84,65.87,65.82,65.83,19500.0,53.1475,53.1717,53.1313,53.1394,19500.0
2007-05-04 15:30:00,65.84,65.88,65.76,65.77,31400.0,53.1475,53.1798,53.0829,53.091,31400.0
2007-05-04 15:40:00,65.78,65.8,65.63,65.69,75000.0,53.0991,53.1152,52.978,53.0264,75000.0
2007-05-04 15:50:00,65.69,65.92,65.69,65.84,88200.0,53.0264,53.2121,53.0264,53.1475,88200.0
2007-05-07 09:30:00,66.05,66.2,66.0,66.1,32300.0,53.317,53.4381,53.2766,53.3574,32300.0
2007-05-07 09:40:00,66.06,66.21,66.0,66.05,30000.0,53.3251,53.4462,53.2766,53.317,30000.0
2007-05-07 09:50:00,66.02,66.02,65.76,65.76,18500.0,53.2928,53.2928,53.0829,53.0829,18500.0
2007-05-07 10:00:00,65.77,65.88,65.76,65.8,21300.0,53.091,53.1798,53.0829,53.1152,21300.0
2007-05-07 10:10:00,65.8,65.8,65.65,65.74,26200.0,53.1152,53.1152,52.9941,53.0668,26200.0
2007-05-07 10:20:00,65.74,65.9,65.7,65.81,33400.0,53.0668,53.1959,53.0345,53.1233,33400.0
2007-05-07 10:30:00,65.82,65.91,65.8,65.86,24100.0,53.1313,53.204,53.1152,53.1636,24100.0
2007-05-07 10:40:00,65.86,66.01,65.83,66.0,20600.0,53.1636,53.2847,53.1394,53.2766,20600.0
2007-05-07 10:50:00,66.0,66.11,65.92,65.93,22000.0,53.2766,53.3654,53.2121,53.2201,22000.0
2007-05-07 11:00:00,65.95,65.95,65.85,65.93,21500.0,53.2363,53.2363,53.1556,53.2201,21500.0
2007-05-07 11:10:00,65.93,66.05,65.87,66.03,17200.0,53.2201,53.317,53.1717,53.3009,17200.0
2007-05-07 11:20:00,66.03,66.15,66.02,66.09,15300.0,53.3009,53.3977,53.2928,53.3493,15300.0
2007-05-07 11:30:00,66.12,66.18,66.07,66.15,22200.0,53.3735,53.4219,53.3331,53.3977,22200.0
2007-05-07 11:40:00,66.17,66.23,66.15,66.2,7500.0,53.4139,53.4623,53.3977,53.4381,7500.0
2007-05-07 11:50:00,66.2,66.22,66.04,66.11,14700.0,53.4381,53.4542,53.3089,53.3654,14700.0
2007-05-07 12:00:00,66.11,66.2,66.11,66.18,13500.0,53.3654,53.4381,53.3654,53.4219,13500.0
2007-05-07 12:10:00,66.18,66.22,66.16,66.19,25400.0,53.4219,53.4542,53.4058,53.43,25400.0
2007-05-07 12:20:00,66.18,66.22,66.17,66.22,11800.0,53.4219,53.4542,53.4139,53.4542,11800.0
2007-05-07 12:30:00,66.21,66.22,66.19,66.19,8000.0,53.4462,53.4542,53.43,53.43,8000.0
2007-05-07 12:40:00,66.2,66.22,66.18,66.22,11200.0,53.4381,53.4542,53.4219,53.4542,11200.0
2007-05-07 12:50:00,66.22,66.22,66.16,66.21,10000.0,53.4542,53.4542,53.4058,53.4462,10000.0
2007-05-07 13:00:00,66.2,66.22,66.16,66.2,13000.0,53.4381,53.4542,53.4058,53.4381,13000.0
2007-05-07 13:10:00,66.21,66.26,66.18,66.26,16800.0,53.4462,53.4865,53.4219,53.4865,16800.0
2007-05-07 13:20:00,66.26,66.28,66.21,66.28,13400.0,53.4865,53.5027,53.4462,53.5027,13400.0
2007-05-07 13:30:00,66.28,66.29,66.22,66.22,9000.0,53.5027,53.5107,53.4542,53.4542,9000.0
2007-05-07 13:40:00,66.23,66.23,66.11,66.17,21300.0,53.4623,53.4623,53.3654,53.4139,21300.0
2007-05-07 13:50:00,66.19,66.28,66.18,66.25,11100.0,53.43,53.5027,53.4219,53.4784,11100.0
2007-05-07 14:00:00,66.25,66.25,66.19,66.22,8800.0,53.4784,53.4784,53.43,53.4542,8800.0
2007-05-07 14:10:00,66.21,66.26,66.21,66.23,7600.0,53.4462,53.4865,53.4462,53.4623,7600.0
2007-05-07 14:20:00,66.22,66.27,66.21,66.27,20100.0,53.4542,53.4946,53.4462,53.4946,20100.0
2007-05-07 14:30:00,66.25,66.32,66.21,66.23,22100.0,53.4784,53.535,53.4462,53.4623,22100.0
2007-05-07 14:40:00,66.23,66.29,66.19,66.25,11500.0,53.4623,53.5107,53.43,53.4784,11500.0
2007-05-07 14:50:00,66.26,66.34,66.24,66.26,24900.0,53.4865,53.5511,53.4704,53.4865,24900.0
2007-05-07 15:00:00,66.26,66.26,66.11,66.14,19700.0,53.4865,53.4865,53.3654,53.3897,19700.0
2007-05-07 15:10:00,66.14,66.15,66.01,66.07,54600.0,53.3897,53.3977,53.2847,53.3331,54600.0
2007-05-07 15:20:00,66.04,66.09,65.98,66.02,40900.0,53.3089,53.3493,53.2605,53.2928,40900.0
2007-05-07 15:30:00,66.03,66.05,65.94,65.96,27200.0,53.3009,53.317,53.2282,53.2444,27200.0
2007-05-07 15:40:00,65.97,66.02,65.91,65.94,45900.0,53.2524,53.2928,53.204,53.2282,45900.0
2007-05-07 15:50:00,65.94,65.95,65.91,65.95,36000.0,53.2282,53.2363,53.204,53.2363,36000.0
2007-05-08 09:30:00,65.66,65.93,65.61,65.69,22800.0,53.0022,53.2201,52.9618,53.0264,22800.0
2007-05-08 09:40:00,65.69,65.72,65.2,65.28,43400.0,53.0264,53.0506,52.6309,52.6954,43400.0
2007-05-08 09:50:00,65.25,65.35,65.23,65.34,45600.0,52.6712,52.7519,52.6551,52.7439,45600.0
2007-05-08 10:00:00,65.32,65.34,65.12,65.16,36500.0,52.7277,52.7439,52.5663,52.5986,36500.0
2007-05-08 10:10:00,65.13,65.24,65.1,65.21,31900.0,52.5744,52.6632,52.5501,52.6389,31900.0
2007-05-08 10:20:00,65.22,65.25,65.15,65.25,9300.0,52.647,52.6712,52.5905,52.6712,9300.0
2007-05-08 10:30:00,65.25,65.44,65.25,65.39,21000.0,52.6712,52.8246,52.6712,52.7842,21000.0
2007-05-08 10:40:00,65.44,65.47,65.32,65.32,28600.0,52.8246,52.8488,52.7277,52.7277,28600.0
2007-05-08 10:50:00,65.35,65.35,65.23,65.23,16200.0,52.7519,52.7519,52.6551,52.6551,16200.0
2007-05-08 11:00:00,65.25,65.26,65.16,65.18,14100.0,52.6712,52.6793,52.5986,52.6147,14100.0
2007-05-08 11:10:00,65.19,65.19,65.1,65.17,26400.0,52.6228,52.6228,52.5501,52.6066,26400.0
2007-05-08 11:20:00,65.15,65.21,65.12,65.17,27200.0,52.5905,52.6389,52.5663,52.6066,27200.0
2007-05-08 11:30:00,65.18,65.21,65.08,65.09,19800.0,52.6147,52.6389,52.534,52.5421,19800.0
2007-05-08 11:40:00,65.08,65.11,65.03,65.04,30000.0,52.534,52.5582,52.4936,52.5017,30000.0
2007-05-08 11:50:00,65.03,65.06,64.99,65.02,30500.0,52.4936,52.5179,52.4613,52.4856,30500.0
2007-05-08 12:00:00,65.04,65.09,65.01,65.07,10400.0,52.5017,52.5421,52.4775,52.5259,10400.0
2007-05-08 12:10:00,65.09,65.18,65.08,65.16,14900.0,52.5421,52.6147,52.534,52.5986,14900.0
2007-05-08 12:20:00,65.17,65.27,65.06,65.27,34900.0,52.6066,52.6874,52.5179,52.6874,34900.0
2007-05-08 12:30:00,65.26,65.26,65.15,65.2,19200.0,52.6793,52.6793,52.5905,52.6309,19200.0
2007-05-08 12:40:00,65.22,65.4,65.2,65.4,18200.0,52.647,52.7923,52.6309,52.7923,18200.0
2007-05-08 12:50:00,65.4,65.44,65.36,65.38,21000.0,52.7923,52.8246,52.76,52.7762,21000.0
2007-05-08 13:00:00,65.37,65.42,65.34,65.42,5300.0,52.7681,52.8085,52.7439,52.8085,5300.0
2007-05-08 13:10:00,65.42,65.45,65.42,65.44,6600.0,52.8085,52.8327,52.8085,52.8246,6600.0
2007-05-08 13:20:00,65.44,65.49,65.39,65.47,12100.0,52.8246,52.865,52.7842,52.8488,12100.0
2007-05-08 13:30:00,65.47,65.54,65.47,65.49,12000.0,52.8488,52.9053,52.8488,52.865,12000.0
2007-05-08 13:40:00,65.5,65.55,65.5,65.53,7800.0,52.873,52.9134,52.873,52.8972,7800.0
2007-05-08 13:50:00,65.53,65.6,65.53,65.6,28900.0,52.8972,52.9538,52.8972,52.9538,28900.0
2007-05-08 14:00:00,65.6,65.64,65.56,65.61,12600.0,52.9538,52.986,52.9215,52.9618,12600.0
2007-05-08 14:10:00,65.62,65.68,65.55,65.59,26000.0,52.9699,53.0183,52.9134,52.9457,26000.0
2007-05-08 14:20:00,65.6,65.69,65.6,65.63,19800.0,52.9538,53.0264,52.9538,52.978,19800.0
2007-05-08 14:30:00,65.64,65.67,65.58,65.6,25500.0,52.986,53.0103,52.9376,52.9538,25500.0
2007-05-08 14:40:00,65.57,65.59,65.46,65.49,23500.0,52.9295,52.9457,52.8407,52.865,23500.0
2007-05-08 14:50:00,65.49,65.49,65.35,65.37,25100.0,52.865,52.865,52.7519,52.7681,25100.0
2007-05-08 15:00:00,65.35,65.4,65.34,65.39,36200.0,52.7519,52.7923,52.7439,52.7842,36200.0
2007-05-08 15:10:00,65.37,65.51,65.37,65.51,7900.0,52.7681,52.8811,52.7681,52.8811,7900.0
2007-05-08 15:20:00,65.52,65.65,65.5,65.62,30800.0,52.8892,52.9941,52.873,52.9699,30800.0
2007-05-08 15:30:00,65.62,65.64,65.55,65.63,26700.0,52.9699,52.986,52.9134,52.978,26700.0
2007-05-08 15:40:00,65.63,65.7,65.6,65.67,58900.0,52.978,53.0345,52.9538,53.0103,58900.0
2007-05-08 15:50:00,65.67,65.71,65.59,65.65,45800.0,53.0103,53.0425,52.9457,52.9941,45800.0
2007-05-09 09:30:00,65.34,65.73,65.29,65.69,30100.0,52.7439,53.0587,52.7035,53.0264,30100.0
2007-05-09 09:40:00,65.64,65.8,65.64,65.75,16700.0,52.986,53.1152,52.986,53.0748,16700.0
2007-05-09 09:50:00,65.72,65.73,65.65,65.68,15300.0,53.0506,53.0587,52.9941,53.0183,15300.0
2007-05-09 10:00:00,65.66,65.75,65.64,65.67,19900.0,53.0022,53.0748,52.986,53.0103,19900.0
2007-05-09 10:10:00,65.64,65.69,65.64,65.67,12700.0,52.986,53.0264,52.986,53.0103,12700.0
2007-05-09 10:20:00,65.67,65.69,65.6,65.63,13100.0,53.0103,53.0264,52.9538,52.978,13100.0
2007-05-09 10:30:00,65.6,65.74,65.6,65.74,27400.0,52.9538,53.0668,52.9538,53.0668,27400.0
2007-05-09 10:40:00,65.71,65.77,65.68,65.77,19100.0,53.0425,53.091,53.0183,53.091,19100.0
2007-05-09 10:50:00,65.76,65.81,65.69,65.7,13400.0,53.0829,53.1233,53.0264,53.0345,13400.0
2007-05-09 11:00:00,65.7,65.75,65.66,65.67,26100.0,53.0345,53.0748,53.0022,53.0103,26100.0
2007-05-09 11:10:00,65.66,65.76,65.66,65.73,15800.0,53.0022,53.0829,53.0022,53.0587,15800.0
2007-05-09 11:20:00,65.71,65.73,65.53,65.53,31400.0,53.0425,53.0587,52.8972,52.8972,31400.0
2007-05-09 11:30:00,65.53,65.63,65.53,65.6,16500.0,52.8972,52.978,52.8972,52.9538,16500.0
2007-05-09 11:40:00,65.58,65.59,65.53,65.54,10700.0,52.9376,52.9457,52.8972,52.9053,10700.0
2007-05-09 11:50:00,65.54,65.6,65.42,65.5,18900.0,52.9053,52.9538,52.8085,52.873,18900.0
2007-05-09 12:00:00,65.47,65.53,65.41,65.41,60000.0,52.8488,52.8972,52.8004,52.8004,60000.0
2007-05-09 12:10:00,65.41,65.45,65.36,65.42,12000.0,52.8004,52.8327,52.76,52.8085,12000.0
2007-05-09 12:20:00,65.41,65.43,65.33,65.37,21900.0,52.8004,52.8165,52.7358,52.7681,21900.0
2007-05-09 12:30:00,65.35,65.35,65.29,65.34,29300.0,52.7519,52.7519,52.7035,52.7439,29300.0
2007-05-09 12:40:00,65.35,65.39,65.28,65.32,15600.0,52.7519,52.7842,52.6954,52.7277,15600.0
2007-05-09 12:50:00,65.29,65.32,65.25,65.29,13300.0,52.7035,52.7277,52.6712,52.7035,13300.0
2007-05-09 13:00:00,65.29,65.34,65.27,65.3,12300.0,52.7035,52.7439,52.6874,52.7116,12300.0
2007-05-09 13:10:00,65.27,65.28,65.21,65.25,12900.0,52.6874,52.6954,52.6389,52.6712,12900.0
2007-05-09 13:20:00,65.23,65.26,65.14,65.15,25200.0,52.6551,52.6793,52.5824,52.5905,25200.0
2007-05-09 13:30:00,65.15,65.16,65.02,65.03,42900.0,52.5905,52.5986,52.4856,52.4936,42900.0
2007-05-09 13:40:00,65.04,65.04,64.96,64.99,22800.0,52.5017,52.5017,52.4371,52.4613,22800.0
2007-05-09 13:50:00,64.98,65.02,64.95,64.95,20000.0,52.4533,52.4856,52.4291,52.4291,20000.0
2007-05-09 14:00:00,64.98,65.07,64.94,65.07,20500.0,52.4533,52.5259,52.421,52.5259,20500.0
2007-05-09 14:10:00,65.06,65.18,64.94,65.18,68700.0,52.5179,52.6147,52.421,52.6147,68700.0
2007-05-09 14:20:00,65.14,65.44,65.14,65.29,79300.0,52.5824,52.8246,52.5824,52.7035,79300.0
2007-05-09 14:30:00,65.3,65.35,65.23,65.34,48000.0,52.7116,52.7519,52.6551,52.7439,48000.0
2007-05-09 14:40:00,65.32,65.44,65.28,65.43,38600.0,52.7277,52.8246,52.6954,52.8165,38600.0
2007-05-09 14:50:00,65.4,65.4,65.25,65.26,21000.0,52.7923,52.7923,52.6712,52.6793,21000.0
2007-05-09 15:00:00,65.26,65.32,65.21,65.27,26300.0,52.6793,52.7277,52.6389,52.6874,26300.0
2007-05-09 15:10:00,65.25,65.39,65.23,65.24,31800.0,52.6712,52.7842,52.6551,52.6632,31800.0
2007-05-09 15:20:00,65.23,65.43,65.2,65.43,36500.0,52.6551,52.8165,52.6309,52.8165,36500.0
2007-05-09 15:30:00,65.42,65.42,65.32,65.34,40900.0,52.8085,52.8085,52.7277,52.7439,40900.0
2007-05-09 15:40:00,65.36,65.41,65.28,65.38,51600.0,52.76,52.8004,52.6954,52.7762,51600.0
2007-05-09 15:50:00,65.4,65.4,65.29,65.4,71900.0,52.7923,52.7923,52.7035,52.7923,71900.0
2007-05-10 09:30:00,65.04,65.31,65.0,65.03,26300.0,52.5017,52.7197,52.4694,52.4936,26300.0
2007-05-10 09:40:00,65.03,65.12,65.0,65.06,18400.0,52.4936,52.5663,52.4694,52.5179,18400.0
2007-05-10 09:50:00,65.06,65.14,65.03,65.03,17800.0,52.5179,52.5824,52.4936,52.4936,17800.0
2007-05-10 10:00:00,65.01,65.06,64.99,64.99,26900.0,52.4775,52.5179,52.4613,52.4613,26900.0
2007-05-10 10:10:00,64.99,65.05,64.72,64.84,51100.0,52.4613,52.5098,52.2434,52.3403,51100.0
2007-05-10 10:20:00,64.81,64.84,64.76,64.76,11300.0,52.316,52.3403,52.2757,52.2757,11300.0
2007-05-10 10:30:00,64.76,64.87,64.76,64.82,32400.0,52.2757,52.3645,52.2757,52.3241,32400.0
2007-05-10 10:40:00,64.82,64.82,64.76,64.78,16800.0,52.3241,52.3241,52.2757,52.2918,16800.0
2007-05-10 10:50:00,64.77,64.81,64.71,64.71,158600.0,52.2838,52.316,52.2353,52.2353,158600.0
2007-05-10 11:00:00,64.71,64.72,64.51,64.53,35700.0,52.2353,52.2434,52.0739,52.09,35700.0
2007-05-10 11:10:00,64.54,64.6,64.37,64.5,63700.0,52.0981,52.1465,51.9609,52.0658,63700.0
2007-05-10 11:20:00,64.5,64.52,64.47,64.48,26400.0,52.0658,52.082,52.0416,52.0497,26400.0
2007-05-10 11:30:00,64.49,64.59,64.47,64.56,32600.0,52.0577,52.1385,52.0416,52.1142,32600.0
2007-05-10 11:40:00,64.58,64.65,64.55,64.62,18400.0,52.1304,52.1869,52.1062,52.1627,18400.0
2007-05-10 11:50:00,64.62,64.67,64.5,64.52,23700.0,52.1627,52.203,52.0658,52.082,23700.0
2007-05-10 12:00:00,64.52,64.52,64.31,64.33,32600.0,52.082,52.082,51.9124,51.9286,32600.0
2007-05-10 12:10:00,64.35,64.38,64.31,64.32,15000.0,51.9447,51.9689,51.9124,51.9205,15000.0
2007-05-10 12:20:00,64.33,64.48,64.31,64.46,18300.0,51.9286,52.0497,51.9124,52.0335,18300.0
2007-05-10 12:30:00,64.45,64.5,64.45,64.5,15800.0,52.0254,52.0658,52.0254,52.0658,15800.0
2007-05-10 12:40:00,64.5,64.65,64.5,64.63,21000.0,52.0658,52.1869,52.0658,52.1707,21000.0
2007-05-10 12:50:00,64.64,64.7,64.62,64.65,10600.0,52.1788,52.2273,52.1627,52.1869,10600.0
2007-05-10 13:00:00,64.67,64.69,64.64,64.69,9200.0,52.203,52.2192,52.1788,52.2192,9200.0
2007-05-10 13:10:00,64.69,64.71,64.65,64.68,25500.0,52.2192,52.2353,52.1869,52.2111,25500.0
2007-05-10 13:20:00,64.7,64.8,64.67,64.79,26300.0,52.2273,52.308,52.203,52.2999,26300.0
2007-05-10 13:30:00,64.77,64.79,64.52,64.71,36300.0,52.2838,52.2999,52.082,52.2353,36300.0
2007-05-10 13:40:00,64.72,64.77,64.71,64.77,15400.0,52.2434,52.2838,52.2353,52.2838,15400.0
2007-05-10 13:50:00,64.77,64.86,64.77,64.81,22700.0,52.2838,52.3564,52.2838,52.316,22700.0
2007-05-10 14:00:00,64.82,64.92,64.81,64.82,33500.0,52.3241,52.4048,52.316,52.3241,33500.0
2007-05-10 14:10:00,64.82,64.86,64.81,64.84,12800.0,52.3241,52.3564,52.316,52.3403,12800.0
2007-05-10 14:20:00,64.84,64.91,64.83,64.86,30500.0,52.3403,52.3968,52.3322,52.3564,30500.0
2007-05-10 14:30:00,64.84,64.9,64.8,64.83,17400.0,52.3403,52.3887,52.308,52.3322,17400.0
2007-05-10 14:40:00,64.81,64.91,64.81,64.91,11000.0,52.316,52.3968,52.316,52.3968,11000.0
2007-05-10 14:50:00,64.9,64.93,64.87,64.87,22200.0,52.3887,52.4129,52.3645,52.3645,22200.0
2007-05-10 15:00:00,64.87,64.89,64.81,64.83,43200.0,52.3645,52.3806,52.316,52.3322,43200.0
2007-05-10 15:10:00,64.83,64.87,64.8,64.8,40400.0,52.3322,52.3645,52.308,52.308,40400.0
2007-05-10 15:20:00,64.79,64.91,64.79,64.85,26800.0,52.2999,52.3968,52.2999,52.3483,26800.0
2007-05-10 15:30:00,64.85,64.91,64.83,64.84,39100.0,52.3483,52.3968,52.3322,52.3403,39100.0
2007-05-10 15:40:00,64.84,64.84,64.66,64.71,42600.0,52.3403,52.3403,52.195,52.2353,42600.0
2007-05-10 15:50:00,64.7,64.76,64.57,64.62,60000.0,52.2273,52.2757,52.1223,52.1627,60000.0
2007-05-11 09:30:00,64.88,64.88,64.4,64.42,26400.0,52.3726,52.3726,51.9851,52.0012,26400.0
2007-05-11 09:40:00,64.46,64.67,64.38,64.67,31000.0,52.0335,52.203,51.9689,52.203,31000.0
2007-05-11 09:50:00,64.67,64.67,64.46,64.48,23800.0,52.203,52.203,52.0335,52.0497,23800.0
2007-05-11 10:00:00,64.48,64.58,64.35,64.4,22200.0,52.0497,52.1304,51.9447,51.9851,22200.0
2007-05-11 10:10:00,64.42,64.47,64.33,64.38,21400.0,52.0012,52.0416,51.9286,51.9689,21400.0
2007-05-11 10:20:00,64.38,64.41,64.31,64.32,72200.0,51.9689,51.9932,51.9124,51.9205,72200.0
2007-05-11 10:30:00,64.32,64.35,64.23,64.24,31700.0,51.9205,51.9447,51.8479,51.8559,31700.0
2007-05-11 10:40:00,64.24,64.33,64.22,64.32,33600.0,51.8559,51.9286,51.8398,51.9205,33600.0
2007-05-11 10:50:00,64.32,64.5,64.32,64.5,51100.0,51.9205,52.0658,51.9205,52.0658,51100.0
2007-05-11 11:00:00,64.5,64.57,64.39,64.45,41000.0,52.0658,52.1223,51.977,52.0254,41000.0
2007-05-11 11:10:00,64.45,64.58,64.45,64.47,13500.0,52.0254,52.1304,52.0254,52.0416,13500.0
2007-05-11 11:20:00,64.48,64.48,64.25,64.31,20700.0,52.0497,52.0497,51.864,51.9124,20700.0
2007-05-11 11:30:00,64.31,64.37,64.25,64.3,14600.0,51.9124,51.9609,51.864,51.9044,14600.0
2007-05-11 11:40:00,64.29,64.3,64.23,64.27,17100.0,51.8963,51.9044,51.8479,51.8801,17100.0
2007-05-11 11:50:00,64.27,64.4,64.24,64.37,20600.0,51.8801,51.9851,51.8559,51.9609,20600.0
2007-05-11 12:00:00,64.37,64.4,64.24,64.25,20800.0,51.9609,51.9851,51.8559,51.864,20800.0
2007-05-11 12:10:00,64.28,64.31,64.24,64.29,26500.0,51.8882,51.9124,51.8559,51.8963,26500.0
2007-05-11 12:20:00,64.29,64.33,64.26,64.28,15900.0,51.8963,51.9286,51.8721,51.8882,15900.0
2007-05-11 12:30:00,64.28,64.3,64.26,64.27,17700.0,51.8882,51.9044,51.8721,51.8801,17700.0
2007-05-11 12:40:00,64.28,64.33,64.25,64.26,8100.0,51.8882,51.9286,51.864,51.8721,8100.0
2007-05-11 12:50:00,64.27,64.34,64.25,64.34,15300.0,51.8801,51.9367,51.864,51.9367,15300.0
2007-05-11 13:00:00,64.33,64.35,64.25,64.27,10700.0,51.9286,51.9447,51.864,51.8801,10700.0
2007-05-11 13:10:00,64.28,64.33,64.27,64.29,10200.0,51.8882,51.9286,51.8801,51.8963,10200.0
2007-05-11 13:20:00,64.27,64.32,64.25,64.29,13900.0,51.8801,51.9205,51.864,51.8963,13900.0
2007-05-11 13:30:00,64.29,64.37,64.29,64.37,5600.0,51.8963,51.9609,51.8963,51.9609,5600.0
2007-05-11 13:40:00,64.37,64.4,64.28,64.32,15300.0,51.9609,51.9851,51.8882,51.9205,15300.0
2007-05-11 13:50:00,64.32,64.35,64.26,64.28,12400.0,51.9205,51.9447,51.8721,51.8882,12400.0
2007-05-11 14:00:00,64.28,64.31,64.26,64.31,9400.0,51.8882,51.9124,51.8721,51.9124,9400.0
2007-05-11 14:10:00,64.31,64.33,64.27,64.31,15900.0,51.9124,51.9286,51.8801,51.9124,15900.0
2007-05-11 14:20:00,64.28,64.29,64.25,64.27,28100.0,51.8882,51.8963,51.864,51.8801,28100.0
2007-05-11 14:30:00,64.26,64.27,64.13,64.2,42200.0,51.8721,51.8801,51.7671,51.8236,42200.0
2007-05-11 14:40:00,64.2,64.33,64.2,64.28,23500.0,51.8236,51.9286,51.8236,51.8882,23500.0
2007-05-11 14:50:00,64.27,64.3,64.25,64.28,13500.0,51.8801,51.9044,51.864,51.8882,13500.0
2007-05-11 15:00:00,64.27,64.29,64.25,64.29,15800.0,51.8801,51.8963,51.864,51.8963,15800.0
2007-05-11 15:10:00,64.29,64.3,64.2,64.26,37400.0,51.8963,51.9044,51.8236,51.8721,37400.0
2007-05-11 15:20:00,64.26,64.29,64.19,64.23,47100.0,51.8721,51.8963,51.8156,51.8479,47100.0
2007-05-11 15:30:00,64.24,64.32,64.24,64.29,88200.0,51.8559,51.9205,51.8559,51.8963,88200.0
2007-05-11 15:40:00,64.3,64.42,64.24,64.38,45200.0,51.9044,52.0012,51.8559,51.9689,45200.0
2007-05-11 15:50:00,64.38,64.59,64.38,64.54,83800.0,51.9689,52.1385,51.9689,52.0981,83800.0
2007-05-14 09:30:00,64.3,64.3,63.75,63.96,91100.0,51.9044,51.9044,51.4604,51.6299,91100.0
2007-05-14 09:40:00,63.96,64.19,63.89,64.16,49800.0,51.6299,51.8156,51.5734,51.7914,49800.0
2007-05-14 09:50:00,64.18,64.4,64.17,64.33,38600.0,51.8075,51.9851,51.7994,51.9286,38600.0
2007-05-14 10:00:00,64.33,64.35,64.09,64.27,31800.0,51.9286,51.9447,51.7348,51.8801,31800.0
2007-05-14 10:10:00,64.28,64.38,64.17,64.37,23100.0,51.8882,51.9689,51.7994,51.9609,23100.0
2007-05-14 10:20:00,64.36,64.46,64.33,64.38,29800.0,51.9528,52.0335,51.9286,51.9689,29800.0
2007-05-14 10:30:00,64.38,64.38,64.23,64.36,34000.0,51.9689,51.9689,51.8479,51.9528,34000.0
2007-05-14 10:40:00,64.36,64.37,64.21,64.25,17600.0,51.9528,51.9609,51.8317,51.864,17600.0
2007-05-14 10:50:00,64.25,64.26,64.18,64.26,16200.0,51.864,51.8721,51.8075,51.8721,16200.0
2007-05-14 11:00:00,64.23,64.33,64.17,64.31,20500.0,51.8479,51.9286,51.7994,51.9124,20500.0
2007-05-14 11:10:00,64.32,64.49,64.28,64.49,26000.0,51.9205,52.0577,51.8882,52.0577,26000.0
2007-05-14 11:20:00,64.49,64.57,64.47,64.47,22900.0,52.0577,52.1223,52.0416,52.0416,22900.0
2007-05-14 11:30:00,64.47,64.57,64.43,64.52,16700.0,52.0416,52.1223,52.0093,52.082,16700.0
2007-05-14 11:40:00,64.53,64.54,64.47,64.54,9900.0,52.09,52.0981,52.0416,52.0981,9900.0
2007-05-14 11:50:00,64.54,64.54,64.38,64.43,17300.0,52.0981,52.0981,51.9689,52.0093,17300.0
2007-05-14 12:00:00,64.43,64.61,64.43,64.61,22700.0,52.0093,52.1546,52.0093,52.1546,22700.0
2007-05-14 12:10:00,64.6,64.79,64.6,64.76,43500.0,52.1465,52.2999,52.1465,52.2757,43500.0
2007-05-14 12:20:00,64.76,64.76,64.69,64.74,18200.0,52.2757,52.2757,52.2192,52.2595,18200.0
2007-05-14 12:30:00,64.75,64.75,64.67,64.75,16400.0,52.2676,52.2676,52.203,52.2676,16400.0
2007-05-14 12:40:00,64.74,64.86,64.71,64.86,32600.0,52.2595,52.3564,52.2353,52.3564,32600.0
2007-05-14 12:50:00,64.85,64.86,64.74,64.74,15300.0,52.3483,52.3564,52.2595,52.2595,15300.0
2007-05-14 13:00:00,64.76,64.83,64.75,64.83,11100.0,52.2757,52.3322,52.2676,52.3322,11100.0
2007-05-14 13:10:00,64.82,64.84,64.63,64.63,23500.0,52.3241,52.3403,52.1707,52.1707,23500.0
2007-05-14 13:20:00,64.63,64.76,64.62,64.75,17800.0,52.1707,52.2757,52.1627,52.2676,17800.0
2007-05-14 13:30:00,64.74,64.77,64.63,64.65,22700.0,52.2595,52.2838,52.1707,52.1869,22700.0
2007-05-14 13:40:00,64.66,64.67,64.34,64.35,76600.0,52.195,52.203,51.9367,51.9447,76600.0
2007-05-14 13:50:00,64.36,64.4,64.14,64.28,91800.0,51.9528,51.9851,51.7752,51.8882,91800.0
2007-05-14 14:00:00,64.25,64.33,64.15,64.32,16200.0,51.864,51.9286,51.7833,51.9205,16200.0
2007-05-14 14:10:00,64.31,64.32,64.19,64.28,17300.0,51.9124,51.9205,51.8156,51.8882,17300.0
2007-05-14 14:20:00,64.28,64.4,64.28,64.34,41400.0,51.8882,51.9851,51.8882,51.9367,41400.0
2007-05-14 14:30:00,64.32,64.4,64.32,64.35,25200.0,51.9205,51.9851,51.9205,51.9447,25200.0
2007-05-14 14:40:00,64.34,64.4,64.3,64.35,31300.0,51.9367,51.9851,51.9044,51.9447,31300.0
2007-05-14 14:50:00,64.37,64.41,64.26,64.33,37000.0,51.9609,51.9932,51.8721,51.9286,37000.0
2007-05-14 15:00:00,64.32,64.45,64.27,64.45,19000.0,51.9205,52.0254,51.8801,52.0254,19000.0
2007-05-14 15:10:00,64.44,64.53,64.39,64.52,21800.0,52.0174,52.09,51.977,52.082,21800.0
2007-05-14 15:20:00,64.51,64.57,64.43,64.48,24400.0,52.0739,52.1223,52.0093,52.0497,24400.0
2007-05-14 15:30:00,64.49,64.54,64.47,64.48,35600.0,52.0577,52.0981,52.0416,52.0497,35600.0
2007-05-14 15:40:00,64.48,64.53,64.4,64.51,38900.0,52.0497,52.09,51.9851,52.0739,38900.0
2007-05-14 15:50:00,64.52,64.52,64.4,64.44,50700.0,52.082,52.082,51.9851,52.0174,50700.0
2007-05-15 09:30:00,64.25,64.55,64.15,64.35,47700.0,51.864,52.1062,51.7833,51.9447,47700.0
2007-05-15 09:40:00,64.31,64.6,64.3,64.56,31700.0,51.9124,52.1465,51.9044,52.1142,31700.0
2007-05-15 09:50:00,64.53,64.73,64.51,64.68,29300.0,52.09,52.2515,52.0739,52.2111,29300.0
2007-05-15 10:00:00,64.68,64.95,64.65,64.89,43700.0,52.2111,52.4291,52.1869,52.3806,43700.0
2007-05-15 10:10:00,64.89,65.0,64.89,64.93,36800.0,52.3806,52.4694,52.3806,52.4129,36800.0
2007-05-15 10:20:00,64.94,65.07,64.87,65.04,18500.0,52.421,52.5259,52.3645,52.5017,18500.0
2007-05-15 10:30:00,65.04,65.06,64.75,64.82,26500.0,52.5017,52.5179,52.2676,52.3241,26500.0
2007-05-15 10:40:00,64.79,64.82,64.66,64.79,10900.0,52.2999,52.3241,52.195,52.2999,10900.0
2007-05-15 10:50:00,64.74,64.83,64.7,64.7,19100.0,52.2595,52.3322,52.2273,52.2273,19100.0
2007-05-15 11:00:00,64.69,64.71,64.61,64.61,21000.0,52.2192,52.2353,52.1546,52.1546,21000.0
2007-05-15 11:10:00,64.61,64.78,64.58,64.77,12800.0,52.1546,52.2918,52.1304,52.2838,12800.0
2007-05-15 11:20:00,64.78,64.87,64.77,64.86,13500.0,52.2918,52.3645,52.2838,52.3564,13500.0
2007-05-15 11:30:00,64.83,64.86,64.79,64.86,12700.0,52.3322,52.3564,52.2999,52.3564,12700.0
2007-05-15 11:40:00,64.86,64.98,64.85,64.95,34500.0,52.3564,52.4533,52.3483,52.4291,34500.0
2007-05-15 11:50:00,64.98,65.0,64.85,64.91,9900.0,52.4533,52.4694,52.3483,52.3968,9900.0
2007-05-15 12:00:00,64.91,64.91,64.87,64.89,5500.0,52.3968,52.3968,52.3645,52.3806,5500.0
2007-05-15 12:10:00,64.88,65.0,64.88,64.95,20200.0,52.3726,52.4694,52.3726,52.4291,20200.0
2007-05-15 12:20:00,64.95,64.98,64.92,64.95,11200.0,52.4291,52.4533,52.4048,52.4291,11200.0
2007-05-15 12:30:00,64.93,64.96,64.91,64.95,8500.0,52.4129,52.4371,52.3968,52.4291,8500.0
2007-05-15 12:40:00,64.95,65.03,64.94,65.0,31500.0,52.4291,52.4936,52.421,52.4694,31500.0
2007-05-15 12:50:00,64.99,65.0,64.77,64.78,41500.0,52.4613,52.4694,52.2838,52.2918,41500.0
2007-05-15 13:00:00,64.77,64.82,64.67,64.75,15100.0,52.2838,52.3241,52.203,52.2676,15100.0
2007-05-15 13:10:00,64.75,64.91,64.75,64.83,11300.0,52.2676,52.3968,52.2676,52.3322,11300.0
2007-05-15 13:20:00,64.83,64.86,64.75,64.77,9300.0,52.3322,52.3564,52.2676,52.2838,9300.0
2007-05-15 13:30:00,64.78,64.79,64.72,64.74,15000.0,52.2918,52.2999,52.2434,52.2595,15000.0
2007-05-15 13:40:00,64.74,64.74,64.52,64.52,33400.0,52.2595,52.2595,52.082,52.082,33400.0
2007-05-15 13:50:00,64.55,64.64,64.53,64.63,18800.0,52.1062,52.1788,52.09,52.1707,18800.0
2007-05-15 14:00:00,64.62,64.7,64.59,64.68,10800.0,52.1627,52.2273,52.1385,52.2111,10800.0
2007-05-15 14:10:00,64.7,64.7,64.58,64.64,12200.0,52.2273,52.2273,52.1304,52.1788,12200.0
2007-05-15 14:20:00,64.65,64.67,64.58,64.62,7100.0,52.1869,52.203,52.1304,52.1627,7100.0
2007-05-15 14:30:00,64.59,64.73,64.51,64.53,26000.0,52.1385,52.2515,52.0739,52.09,26000.0
2007-05-15 14:40:00,64.56,64.62,64.39,64.47,37100.0,52.1142,52.1627,51.977,52.0416,37100.0
2007-05-15 14:50:00,64.46,64.57,64.44,64.55,32100.0,52.0335,52.1223,52.0174,52.1062,32100.0
2007-05-15 15:00:00,64.52,64.59,64.49,64.55,18300.0,52.082,52.1385,52.0577,52.1062,18300.0
2007-05-15 15:10:00,64.53,64.61,64.51,64.53,128600.0,52.09,52.1546,52.0739,52.09,128600.0
2007-05-15 15:20:00,64.54,64.61,64.5,64.58,32900.0,52.0981,52.1546,52.0658,52.1304,32900.0
2007-05-15 15:30:00,64.58,64.63,64.56,64.61,31900.0,52.1304,52.1707,52.1142,52.1546,31900.0
2007-05-15 15:40:00,64.61,64.63,64.46,64.49,75500.0,52.1546,52.1707,52.0335,52.0577,75500.0
2007-05-15 15:50:00,64.49,64.51,64.4,64.48,80800.0,52.0577,52.0739,51.9851,52.0497,80800.0
2007-05-16 09:30:00,64.5,65.03,64.4,64.98,52400.0,52.0658,52.4936,51.9851,52.4533,52400.0
2007-05-16 09:40:00,64.98,64.98,64.64,64.69,23400.0,52.4533,52.4533,52.1788,52.2192,23400.0
2007-05-16 09:50:00,64.72,64.8,64.63,64.78,14200.0,52.2434,52.308,52.1707,52.2918,14200.0
2007-05-16 10:00:00,64.78,64.9,64.73,64.88,20800.0,52.2918,52.3887,52.2515,52.3726,20800.0
2007-05-16 10:10:00,64.87,65.02,64.85,65.01,53900.0,52.3645,52.4856,52.3483,52.4775,53900.0
2007-05-16 10:20:00,65.01,65.2,65.01,65.19,68400.0,52.4775,52.6309,52.4775,52.6228,68400.0
2007-05-16 10:30:00,65.19,65.4,65.12,65.37,110000.0,52.6228,52.7923,52.5663,52.7681,110000.0
2007-05-16 10:40:00,65.39,65.45,65.3,65.3,119200.0,52.7842,52.8327,52.7116,52.7116,119200.0
2007-05-16 10:50:00,65.28,65.38,65.24,65.32,71900.0,52.6954,52.7762,52.6632,52.7277,71900.0
2007-05-16 11:00:00,65.31,65.32,65.18,65.27,64200.0,52.7197,52.7277,52.6147,52.6874,64200.0
2007-05-16 11:10:00,65.28,65.55,65.27,65.55,77800.0,52.6954,52.9134,52.6874,52.9134,77800.0
2007-05-16 11:20:00,65.53,65.57,65.46,65.48,40600.0,52.8972,52.9295,52.8407,52.8569,40600.0
2007-05-16 11:30:00,65.49,65.7,65.48,65.7,57600.0,52.865,53.0345,52.8569,53.0345,57600.0
2007-05-16 11:40:00,65.69,65.77,65.65,65.75,36100.0,53.0264,53.091,52.9941,53.0748,36100.0
2007-05-16 11:50:00,65.75,65.88,65.65,65.83,62600.0,53.0748,53.1798,52.9941,53.1394,62600.0
2007-05-16 12:00:00,65.83,65.87,65.78,65.84,69900.0,53.1394,53.1717,53.0991,53.1475,69900.0
2007-05-16 12:10:00,65.83,66.0,65.83,65.97,56000.0,53.1394,53.2766,53.1394,53.2524,56000.0
2007-05-16 12:20:00,65.97,65.97,65.83,65.87,38100.0,53.2524,53.2524,53.1394,53.1717,38100.0
2007-05-16 12:30:00,65.88,65.9,65.75,65.76,42200.0,53.1798,53.1959,53.0748,53.0829,42200.0
2007-05-16 12:40:00,65.78,65.82,65.77,65.79,35200.0,53.0991,53.1313,53.091,53.1071,35200.0
2007-05-16 12:50:00,65.78,66.03,65.77,66.02,86000.0,53.0991,53.3009,53.091,53.2928,86000.0
2007-05-16 13:00:00,66.02,66.05,65.85,65.87,36800.0,53.2928,53.317,53.1556,53.1717,36800.0
2007-05-16 13:10:00,65.89,65.95,65.86,65.93,33500.0,53.1878,53.2363,53.1636,53.2201,33500.0
2007-05-16 13:20:00,65.93,66.02,65.92,65.95,51500.0,53.2201,53.2928,53.2121,53.2363,51500.0
2007-05-16 13:30:00,65.96,66.14,65.96,66.09,41400.0,53.2444,53.3897,53.2444,53.3493,41400.0
2007-05-16 13:40:00,66.07,66.13,65.97,66.08,41100.0,53.3331,53.3816,53.2524,53.3412,41100.0
2007-05-16 13:50:00,66.07,66.16,66.0,66.05,53900.0,53.3331,53.4058,53.2766,53.317,53900.0
2007-05-16 14:00:00,66.05,66.19,66.04,66.18,34200.0,53.317,53.43,53.3089,53.4219,34200.0
2007-05-16 14:10:00,66.19,66.27,66.18,66.25,38400.0,53.43,53.4946,53.4219,53.4784,38400.0
2007-05-16 14:20:00,66.25,66.26,66.17,66.22,38800.0,53.4784,53.4865,53.4139,53.4542,38800.0
2007-05-16 14:30:00,66.23,66.24,66.12,66.12,52600.0,53.4623,53.4704,53.3735,53.3735,52600.0
2007-05-16 14:40:00,66.13,66.18,66.05,66.17,33900.0,53.3816,53.4219,53.317,53.4139,33900.0
2007-05-16 14:50:00,66.16,66.24,66.1,66.24,65400.0,53.4058,53.4704,53.3574,53.4704,65400.0
2007-05-16 15:00:00,66.23,66.25,66.16,66.17,41000.0,53.4623,53.4784,53.4058,53.4139,41000.0
2007-05-16 15:10:00,66.17,66.27,66.15,66.24,61500.0,53.4139,53.4946,53.3977,53.4704,61500.0
2007-05-16 15:20:00,66.24,66.3,66.21,66.29,68400.0,53.4704,53.5188,53.4462,53.5107,68400.0
2007-05-16 15:30:00,66.27,66.42,66.27,66.39,78700.0,53.4946,53.6157,53.4946,53.5915,78700.0
2007-05-16 15:40:00,66.39,66.49,66.37,66.48,84100.0,53.5915,53.6722,53.5753,53.6641,84100.0
2007-05-16 15:50:00,66.48,66.49,66.39,66.4,151400.0,53.6641,53.6722,53.5915,53.5995,151400.0
2007-05-17 09:30:00,66.5,67.06,66.32,66.96,143300.0,53.6803,54.1323,53.535,54.0516,143300.0
2007-05-17 09:40:00,66.96,67.07,66.48,66.67,97400.0,54.0516,54.1404,53.6641,53.8175,97400.0
2007-05-17 09:50:00,66.66,67.21,66.65,67.02,65300.0,53.8094,54.2534,53.8013,54.1,65300.0
2007-05-17 10:00:00,67.02,67.07,66.89,66.95,62700.0,54.1,54.1404,53.9951,54.0435,62700.0
2007-05-17 10:10:00,66.93,67.12,66.89,67.05,69600.0,54.0274,54.1807,53.9951,54.1242,69600.0
2007-05-17 10:20:00,67.03,67.1,66.94,66.98,29000.0,54.1081,54.1646,54.0354,54.0677,29000.0
2007-05-17 10:30:00,66.97,66.97,66.76,66.76,46900.0,54.0596,54.0596,53.8901,53.8901,46900.0
2007-05-17 10:40:00,66.76,66.91,66.75,66.89,37700.0,53.8901,54.0112,53.8821,53.9951,37700.0
2007-05-17 10:50:00,66.9,66.96,66.89,66.94,29900.0,54.0031,54.0516,53.9951,54.0354,29900.0
2007-05-17 11:00:00,66.94,66.96,66.86,66.87,36600.0,54.0354,54.0516,53.9709,53.9789,36600.0
2007-05-17 11:10:00,66.87,66.92,66.83,66.83,31100.0,53.9789,54.0193,53.9466,53.9466,31100.0
2007-05-17 11:20:00,66.83,66.84,66.58,66.63,33000.0,53.9466,53.9547,53.7448,53.7852,33000.0
2007-05-17 11:30:00,66.6,66.71,66.6,66.71,21500.0,53.761,53.8498,53.761,53.8498,21500.0
2007-05-17 11:40:00,66.7,66.99,66.69,66.95,46000.0,53.8417,54.0758,53.8336,54.0435,46000.0
2007-05-17 11:50:00,66.96,66.99,66.88,66.9,28900.0,54.0516,54.0758,53.987,54.0031,28900.0
2007-05-17 12:00:00,66.91,66.93,66.84,66.85,28500.0,54.0112,54.0274,53.9547,53.9628,28500.0
2007-05-17 12:10:00,66.85,66.85,66.8,66.81,27400.0,53.9628,53.9628,53.9224,53.9305,27400.0
2007-05-17 12:20:00,66.83,66.94,66.81,66.87,50400.0,53.9466,54.0354,53.9305,53.9789,50400.0
2007-05-17 12:30:00,66.86,67.01,66.85,66.92,24400.0,53.9709,54.0919,53.9628,54.0193,24400.0
2007-05-17 12:40:00,66.92,66.92,66.82,66.85,26200.0,54.0193,54.0193,53.9386,53.9628,26200.0
2007-05-17 12:50:00,66.85,66.93,66.85,66.88,17800.0,53.9628,54.0274,53.9628,53.987,17800.0
2007-05-17 13:00:00,66.86,66.92,66.85,66.87,33100.0,53.9709,54.0193,53.9628,53.9789,33100.0
2007-05-17 13:10:00,66.88,66.88,66.82,66.86,23300.0,53.987,53.987,53.9386,53.9709,23300.0
2007-05-17 13:20:00,66.85,66.86,66.83,66.85,19700.0,53.9628,53.9709,53.9466,53.9628,19700.0
2007-05-17 13:30:00,66.85,66.93,66.83,66.84,22100.0,53.9628,54.0274,53.9466,53.9547,22100.0
2007-05-17 13:40:00,66.83,66.89,66.83,66.89,18800.0,53.9466,53.9951,53.9466,53.9951,18800.0
2007-05-17 13:50:00,66.89,66.89,66.82,66.85,41600.0,53.9951,53.9951,53.9386,53.9628,41600.0
2007-05-17 14:00:00,66.85,66.88,66.83,66.88,31700.0,53.9628,53.987,53.9466,53.987,31700.0
2007-05-17 14:10:00,66.87,66.95,66.84,66.94,23800.0,53.9789,54.0435,53.9547,54.0354,23800.0
2007-05-17 14:20:00,66.93,66.94,66.88,66.91,18100.0,54.0274,54.0354,53.987,54.0112,18100.0
2007-05-17 14:30:00,66.92,66.95,66.85,66.85,26100.0,54.0193,54.0435,53.9628,53.9628,26100.0
2007-05-17 14:40:00,66.86,66.92,66.85,66.87,23200.0,53.9709,54.0193,53.9628,53.9789,23200.0
2007-05-17 14:50:00,66.88,67.01,66.87,67.0,36400.0,53.987,54.0919,53.9789,54.0839,36400.0
2007-05-17 15:00:00,67.0,67.11,66.96,66.96,47900.0,54.0839,54.1727,54.0516,54.0516,47900.0
2007-05-17 15:10:00,66.96,67.05,66.94,67.02,35700.0,54.0516,54.1242,54.0354,54.1,35700.0
2007-05-17 15:20:00,67.03,67.04,66.88,66.89,49600.0,54.1081,54.1162,53.987,53.9951,49600.0
2007-05-17 15:30:00,66.88,66.91,66.81,66.86,70600.0,53.987,54.0112,53.9305,53.9709,70600.0
2007-05-17 15:40:00,66.86,66.92,66.82,66.88,73900.0,53.9709,54.0193,53.9386,53.987,73900.0
2007-05-17 15:50:00,66.87,66.9,66.8,66.8,81000.0,53.9789,54.0031,53.9224,53.9224,81000.0
2007-05-18 09:30:00,67.01,67.17,67.01,67.01,205200.0,54.0919,54.2211,54.0919,54.0919,205200.0
2007-05-18 09:40:00,67.0,67.0,66.58,66.59,27900.0,54.0839,54.0839,53.7448,53.7529,27900.0
2007-05-18 09:50:00,66.58,67.0,66.54,66.98,35000.0,53.7448,54.0839,53.7125,54.0677,35000.0
2007-05-18 10:00:00,66.98,67.08,66.78,66.81,30400.0,54.0677,54.1484,53.9063,53.9305,30400.0
2007-05-18 10:10:00,66.79,66.94,66.67,66.67,29000.0,53.9143,54.0354,53.8175,53.8175,29000.0
2007-05-18 10:20:00,66.67,66.77,66.66,66.77,21200.0,53.8175,53.8982,53.8094,53.8982,21200.0
2007-05-18 10:30:00,66.74,67.08,66.73,67.08,62300.0,53.874,54.1484,53.8659,54.1484,62300.0
2007-05-18 10:40:00,67.08,67.11,67.03,67.04,27400.0,54.1484,54.1727,54.1081,54.1162,27400.0
2007-05-18 10:50:00,67.01,67.04,66.92,66.93,30800.0,54.0919,54.1162,54.0193,54.0274,30800.0
2007-05-18 11:00:00,66.92,66.94,66.83,66.84,20500.0,54.0193,54.0354,53.9466,53.9547,20500.0
2007-05-18 11:10:00,66.84,66.87,66.8,66.84,20900.0,53.9547,53.9789,53.9224,53.9547,20900.0
2007-05-18 11:20:00,66.86,66.86,66.79,66.79,19800.0,53.9709,53.9709,53.9143,53.9143,19800.0
2007-05-18 11:30:00,66.79,66.86,66.77,66.77,25300.0,53.9143,53.9709,53.8982,53.8982,25300.0
2007-05-18 11:40:00,66.8,66.83,66.76,66.76,34600.0,53.9224,53.9466,53.8901,53.8901,34600.0
2007-05-18 11:50:00,66.75,66.76,66.69,66.75,33400.0,53.8821,53.8901,53.8336,53.8821,33400.0
2007-05-18 12:00:00,66.75,66.83,66.75,66.83,12700.0,53.8821,53.9466,53.8821,53.9466,12700.0
2007-05-18 12:10:00,66.83,66.88,66.81,66.83,15900.0,53.9466,53.987,53.9305,53.9466,15900.0
2007-05-18 12:20:00,66.83,66.9,66.83,66.9,22300.0,53.9466,54.0031,53.9466,54.0031,22300.0
2007-05-18 12:30:00,66.9,66.91,66.8,66.83,20000.0,54.0031,54.0112,53.9224,53.9466,20000.0
2007-05-18 12:40:00,66.83,66.97,66.82,66.96,22100.0,53.9466,54.0596,53.9386,54.0516,22100.0
2007-05-18 12:50:00,66.96,67.1,66.95,67.08,11600.0,54.0516,54.1646,54.0435,54.1484,11600.0
2007-05-18 13:00:00,67.07,67.09,66.99,67.06,14900.0,54.1404,54.1565,54.0758,54.1323,14900.0
2007-05-18 13:10:00,67.05,67.1,67.03,67.08,10600.0,54.1242,54.1646,54.1081,54.1484,10600.0
2007-05-18 13:20:00,67.07,67.1,67.02,67.09,13700.0,54.1404,54.1646,54.1,54.1565,13700.0
2007-05-18 13:30:00,67.1,67.12,67.08,67.12,10500.0,54.1646,54.1807,54.1484,54.1807,10500.0
2007-05-18 13:40:00,67.12,67.27,67.11,67.24,15900.0,54.1807,54.3018,54.1727,54.2776,15900.0
2007-05-18 13:50:00,67.24,67.24,67.21,67.24,14600.0,54.2776,54.2776,54.2534,54.2776,14600.0
2007-05-18 14:00:00,67.23,67.29,67.21,67.28,14400.0,54.2695,54.318,54.2534,54.3099,14400.0
2007-05-18 14:10:00,67.3,67.38,67.3,67.38,20400.0,54.326,54.3906,54.326,54.3906,20400.0
2007-05-18 14:20:00,67.39,67.46,67.35,67.39,32500.0,54.3987,54.4552,54.3664,54.3987,32500.0
2007-05-18 14:30:00,67.39,67.41,67.24,67.24,25200.0,54.3987,54.4148,54.2776,54.2776,25200.0
2007-05-18 14:40:00,67.23,67.23,67.15,67.21,32400.0,54.2695,54.2695,54.2049,54.2534,32400.0
2007-05-18 14:50:00,67.22,67.29,67.2,67.27,24800.0,54.2615,54.318,54.2453,54.3018,24800.0
2007-05-18 15:00:00,67.27,67.29,67.15,67.16,29500.0,54.3018,54.318,54.2049,54.213,29500.0
2007-05-18 15:10:00,67.17,67.32,67.16,67.32,27400.0,54.2211,54.3422,54.213,54.3422,27400.0
2007-05-18 15:20:00,67.31,67.39,67.21,67.23,43700.0,54.3341,54.3987,54.2534,54.2695,43700.0
2007-05-18 15:30:00,67.24,67.37,67.22,67.26,40600.0,54.2776,54.3825,54.2615,54.2937,40600.0
2007-05-18 15:40:00,67.26,67.48,67.25,67.31,66100.0,54.2937,54.4713,54.2857,54.3341,66100.0
2007-05-18 15:50:00,67.31,67.48,67.28,67.38,80400.0,54.3341,54.4713,54.3099,54.3906,80400.0
2007-05-21 09:30:00,67.83,67.93,67.54,67.55,42500.0,54.7539,54.8346,54.5198,54.5278,42500.0
2007-05-21 09:40:00,67.57,67.73,67.54,67.69,22900.0,54.544,54.6731,54.5198,54.6408,22900.0
2007-05-21 09:50:00,67.67,67.71,67.5,67.5,19200.0,54.6247,54.657,54.4875,54.4875,19200.0
2007-05-21 10:00:00,67.52,67.53,67.38,67.39,34900.0,54.5036,54.5117,54.3906,54.3987,34900.0
2007-05-21 10:10:00,67.39,67.39,67.28,67.29,25400.0,54.3987,54.3987,54.3099,54.318,25400.0
2007-05-21 10:20:00,67.3,67.3,67.11,67.12,22400.0,54.326,54.326,54.1727,54.1807,22400.0
2007-05-21 10:30:00,67.12,67.33,67.1,67.27,35600.0,54.1807,54.3502,54.1646,54.3018,35600.0
2007-05-21 10:40:00,67.27,67.27,67.09,67.09,16600.0,54.3018,54.3018,54.1565,54.1565,16600.0
2007-05-21 10:50:00,67.09,67.2,67.02,67.19,39900.0,54.1565,54.2453,54.1,54.2372,39900.0
2007-05-21 11:00:00,67.18,67.19,67.11,67.12,16400.0,54.2292,54.2372,54.1727,54.1807,16400.0
2007-05-21 11:10:00,67.11,67.11,67.05,67.05,21200.0,54.1727,54.1727,54.1242,54.1242,21200.0
2007-05-21 11:20:00,67.05,67.07,67.02,67.04,18300.0,54.1242,54.1404,54.1,54.1162,18300.0
2007-05-21 11:30:00,67.03,67.09,67.03,67.07,13300.0,54.1081,54.1565,54.1081,54.1404,13300.0
2007-05-21 11:40:00,67.07,67.08,67.04,67.06,9000.0,54.1404,54.1484,54.1162,54.1323,9000.0
2007-05-21 11:50:00,67.06,67.13,67.05,67.13,15900.0,54.1323,54.1888,54.1242,54.1888,15900.0
2007-05-21 12:00:00,67.13,67.29,67.11,67.29,28900.0,54.1888,54.318,54.1727,54.318,28900.0
2007-05-21 12:10:00,67.29,67.38,67.26,67.27,18300.0,54.318,54.3906,54.2937,54.3018,18300.0
2007-05-21 12:20:00,67.26,67.37,67.26,67.31,17300.0,54.2937,54.3825,54.2937,54.3341,17300.0
2007-05-21 12:30:00,67.31,67.31,67.27,67.27,10400.0,54.3341,54.3341,54.3018,54.3018,10400.0
2007-05-21 12:40:00,67.26,67.26,67.14,67.18,12100.0,54.2937,54.2937,54.1969,54.2292,12100.0
2007-05-21 12:50:00,67.17,67.18,67.1,67.17,16300.0,54.2211,54.2292,54.1646,54.2211,16300.0
2007-05-21 13:00:00,67.19,67.36,67.17,67.31,15000.0,54.2372,54.3745,54.2211,54.3341,15000.0
2007-05-21 13:10:00,67.29,67.35,67.28,67.35,21600.0,54.318,54.3664,54.3099,54.3664,21600.0
2007-05-21 13:20:00,67.35,67.52,67.33,67.45,20400.0,54.3664,54.5036,54.3502,54.4471,20400.0
2007-05-21 13:30:00,67.45,67.45,67.22,67.24,14700.0,54.4471,54.4471,54.2615,54.2776,14700.0
2007-05-21 13:40:00,67.23,67.29,67.14,67.14,15600.0,54.2695,54.318,54.1969,54.1969,15600.0
2007-05-21 13:50:00,67.14,67.14,67.06,67.06,16700.0,54.1969,54.1969,54.1323,54.1323,16700.0
2007-05-21 14:00:00,67.07,67.1,67.02,67.02,32500.0,54.1404,54.1646,54.1,54.1,32500.0
2007-05-21 14:10:00,67.02,67.04,67.01,67.03,17900.0,54.1,54.1162,54.0919,54.1081,17900.0
2007-05-21 14:20:00,67.04,67.19,67.04,67.08,15100.0,54.1162,54.2372,54.1162,54.1484,15100.0
2007-05-21 14:30:00,67.08,67.11,67.06,67.11,12300.0,54.1484,54.1727,54.1323,54.1727,12300.0
2007-05-21 14:40:00,67.12,67.17,67.11,67.11,12400.0,54.1807,54.2211,54.1727,54.1727,12400.0
2007-05-21 14:50:00,67.11,67.13,67.04,67.06,21000.0,54.1727,54.1888,54.1162,54.1323,21000.0
2007-05-21 15:00:00,67.05,67.17,67.0,67.02,29200.0,54.1242,54.2211,54.0839,54.1,29200.0
2007-05-21 15:10:00,67.03,67.11,67.01,67.08,24900.0,54.1081,54.1727,54.0919,54.1484,24900.0
2007-05-21 15:20:00,67.08,67.12,67.0,67.0,31300.0,54.1484,54.1807,54.0839,54.0839,31300.0
2007-05-21 15:30:00,67.01,67.06,66.94,67.05,27400.0,54.0919,54.1323,54.0354,54.1242,27400.0
2007-05-21 15:40:00,67.05,67.19,67.05,67.18,32000.0,54.1242,54.2372,54.1242,54.2292,32000.0
2007-05-21 15:50:00,67.17,67.17,67.01,67.09,65400.0,54.2211,54.2211,54.0919,54.1565,65400.0
2007-05-22 09:30:00,67.3,67.73,67.2,67.36,24900.0,54.326,54.6731,54.2453,54.3745,24900.0
2007-05-22 09:40:00,67.36,67.7,67.08,67.15,38500.0,54.3745,54.6489,54.1484,54.2049,38500.0
2007-05-22 09:50:00,67.15,67.19,66.9,67.02,22700.0,54.2049,54.2372,54.0031,54.1,22700.0
2007-05-22 10:00:00,67.04,67.15,66.99,67.13,30400.0,54.1162,54.2049,54.0758,54.1888,30400.0
2007-05-22 10:10:00,67.08,67.27,66.97,66.98,32300.0,54.1484,54.3018,54.0596,54.0677,32300.0
2007-05-22 10:20:00,66.96,67.09,66.91,67.08,11900.0,54.0516,54.1565,54.0112,54.1484,11900.0
2007-05-22 10:30:00,67.08,67.18,67.07,67.13,29100.0,54.1484,54.2292,54.1404,54.1888,29100.0
2007-05-22 10:40:00,67.13,67.17,67.1,67.12,9500.0,54.1888,54.2211,54.1646,54.1807,9500.0
2007-05-22 10:50:00,67.12,67.19,67.09,67.15,16800.0,54.1807,54.2372,54.1565,54.2049,16800.0
2007-05-22 11:00:00,67.15,67.19,67.14,67.18,8100.0,54.2049,54.2372,54.1969,54.2292,8100.0
2007-05-22 11:10:00,67.17,67.19,67.12,67.17,9800.0,54.2211,54.2372,54.1807,54.2211,9800.0
2007-05-22 11:20:00,67.15,67.33,67.14,67.3,15300.0,54.2049,54.3502,54.1969,54.326,15300.0
2007-05-22 11:30:00,67.29,67.32,67.19,67.23,14600.0,54.318,54.3422,54.2372,54.2695,14600.0
2007-05-22 11:40:00,67.22,67.38,67.22,67.32,14000.0,54.2615,54.3906,54.2615,54.3422,14000.0
2007-05-22 11:50:00,67.32,67.38,67.32,67.38,13100.0,54.3422,54.3906,54.3422,54.3906,13100.0
2007-05-22 12:00:00,67.34,67.44,67.34,67.42,18300.0,54.3583,54.439,54.3583,54.4229,18300.0
2007-05-22 12:10:00,67.43,67.5,67.42,67.47,7100.0,54.431,54.4875,54.4229,54.4633,7100.0
2007-05-22 12:20:00,67.47,67.53,67.47,67.51,7500.0,54.4633,54.5117,54.4633,54.4955,7500.0
2007-05-22 12:30:00,67.52,67.54,67.42,67.42,16500.0,54.5036,54.5198,54.4229,54.4229,16500.0
2007-05-22 12:40:00,67.45,67.45,67.37,67.37,8000.0,54.4471,54.4471,54.3825,54.3825,8000.0
2007-05-22 12:50:00,67.36,67.47,67.35,67.43,15200.0,54.3745,54.4633,54.3664,54.431,15200.0
2007-05-22 13:00:00,67.42,67.42,67.34,67.39,41900.0,54.4229,54.4229,54.3583,54.3987,41900.0
2007-05-22 13:10:00,67.39,67.4,67.26,67.26,20800.0,54.3987,54.4068,54.2937,54.2937,20800.0
2007-05-22 13:20:00,67.26,67.28,67.23,67.25,6800.0,54.2937,54.3099,54.2695,54.2857,6800.0
2007-05-22 13:30:00,67.24,67.31,67.24,67.3,9900.0,54.2776,54.3341,54.2776,54.326,9900.0
2007-05-22 13:40:00,67.29,67.3,67.25,67.28,20800.0,54.318,54.326,54.2857,54.3099,20800.0
2007-05-22 13:50:00,67.29,67.39,67.29,67.31,31700.0,54.318,54.3987,54.318,54.3341,31700.0
2007-05-22 14:00:00,67.3,67.44,67.3,67.44,17700.0,54.326,54.439,54.326,54.439,17700.0
2007-05-22 14:10:00,67.44,67.48,67.41,67.42,22200.0,54.439,54.4713,54.4148,54.4229,22200.0
2007-05-22 14:20:00,67.43,67.47,67.4,67.45,18100.0,54.431,54.4633,54.4068,54.4471,18100.0
2007-05-22 14:30:00,67.44,67.45,67.35,67.37,35600.0,54.439,54.4471,54.3664,54.3825,35600.0
2007-05-22 14:40:00,67.38,67.45,67.37,67.39,33500.0,54.3906,54.4471,54.3825,54.3987,33500.0
2007-05-22 14:50:00,67.4,67.42,67.36,67.41,33100.0,54.4068,54.4229,54.3745,54.4148,33100.0
2007-05-22 15:00:00,67.4,67.45,67.35,67.44,23100.0,54.4068,54.4471,54.3664,54.439,23100.0
2007-05-22 15:10:00,67.45,67.46,67.36,67.41,21200.0,54.4471,54.4552,54.3745,54.4148,21200.0
2007-05-22 15:20:00,67.42,67.46,67.39,67.42,22000.0,54.4229,54.4552,54.3987,54.4229,22000.0
2007-05-22 15:30:00,67.43,67.46,67.4,67.45,20900.0,54.431,54.4552,54.4068,54.4471,20900.0
2007-05-22 15:40:00,67.47,67.53,67.42,67.42,31900.0,54.4633,54.5117,54.4229,54.4229,31900.0
2007-05-22 15:50:00,67.42,67.42,67.29,67.32,40800.0,54.4229,54.4229,54.318,54.3422,40800.0
2007-05-23 09:30:00,67.76,68.0,67.76,67.87,38400.0,54.6974,54.8911,54.6974,54.7861,38400.0
2007-05-23 09:40:00,67.88,68.19,67.83,68.13,20700.0,54.7942,55.0445,54.7539,54.996,20700.0
2007-05-23 09:50:00,68.17,68.28,68.02,68.1,18400.0,55.0283,55.1171,54.9072,54.9718,18400.0
2007-05-23 10:00:00,68.07,68.2,67.96,68.13,23000.0,54.9476,55.0525,54.8588,54.996,23000.0
2007-05-23 10:10:00,68.13,68.16,68.0,68.01,12000.0,54.996,55.0202,54.8911,54.8992,12000.0
2007-05-23 10:20:00,68.0,68.02,67.9,67.98,15900.0,54.8911,54.9072,54.8104,54.8749,15900.0
2007-05-23 10:30:00,67.97,68.11,67.96,67.98,36200.0,54.8669,54.9799,54.8588,54.8749,36200.0
2007-05-23 10:40:00,67.96,67.96,67.8,67.81,20900.0,54.8588,54.8588,54.7296,54.7377,20900.0
2007-05-23 10:50:00,67.81,67.81,67.63,67.69,23600.0,54.7377,54.7377,54.5924,54.6408,23600.0
2007-05-23 11:00:00,67.68,67.75,67.66,67.72,10900.0,54.6328,54.6893,54.6166,54.6651,10900.0
2007-05-23 11:10:00,67.71,67.71,67.54,67.57,23900.0,54.657,54.657,54.5198,54.544,23900.0
2007-05-23 11:20:00,67.58,67.67,67.57,67.62,13800.0,54.5521,54.6247,54.544,54.5843,13800.0
2007-05-23 11:30:00,67.61,67.63,67.53,67.58,13000.0,54.5763,54.5924,54.5117,54.5521,13000.0
2007-05-23 11:40:00,67.58,67.61,67.52,67.61,10000.0,54.5521,54.5763,54.5036,54.5763,10000.0
2007-05-23 11:50:00,67.61,67.76,67.61,67.71,12900.0,54.5763,54.6974,54.5763,54.657,12900.0
2007-05-23 12:00:00,67.72,67.72,67.63,67.67,9500.0,54.6651,54.6651,54.5924,54.6247,9500.0
2007-05-23 12:10:00,67.67,67.72,67.57,67.59,20700.0,54.6247,54.6651,54.544,54.5601,20700.0
2007-05-23 12:20:00,67.58,67.69,67.53,67.69,10100.0,54.5521,54.6408,54.5117,54.6408,10100.0
2007-05-23 12:30:00,67.71,67.72,67.59,67.61,19500.0,54.657,54.6651,54.5601,54.5763,19500.0
2007-05-23 12:40:00,67.62,67.69,67.62,67.67,8500.0,54.5843,54.6408,54.5843,54.6247,8500.0
2007-05-23 12:50:00,67.66,67.69,67.66,67.68,3200.0,54.6166,54.6408,54.6166,54.6328,3200.0
2007-05-23 13:00:00,67.69,67.8,67.69,67.79,6200.0,54.6408,54.7296,54.6408,54.7216,6200.0
2007-05-23 13:10:00,67.77,67.81,67.77,67.78,4800.0,54.7054,54.7377,54.7054,54.7135,4800.0
2007-05-23 13:20:00,67.81,67.81,67.77,67.78,3800.0,54.7377,54.7377,54.7054,54.7135,3800.0
2007-05-23 13:30:00,67.77,67.83,67.73,67.8,30000.0,54.7054,54.7539,54.6731,54.7296,30000.0
2007-05-23 13:40:00,67.8,67.82,67.75,67.76,5200.0,54.7296,54.7458,54.6893,54.6974,5200.0
2007-05-23 13:50:00,67.73,67.76,67.63,67.63,7400.0,54.6731,54.6974,54.5924,54.5924,7400.0
2007-05-23 14:00:00,67.65,67.7,67.59,67.62,24300.0,54.6086,54.6489,54.5601,54.5843,24300.0
2007-05-23 14:10:00,67.6,67.6,67.44,67.46,11400.0,54.5682,54.5682,54.439,54.4552,11400.0
2007-05-23 14:20:00,67.46,67.46,67.22,67.31,22300.0,54.4552,54.4552,54.2615,54.3341,22300.0
2007-05-23 14:30:00,67.31,67.38,67.29,67.35,12400.0,54.3341,54.3906,54.318,54.3664,12400.0
2007-05-23 14:40:00,67.34,67.47,67.31,67.45,22900.0,54.3583,54.4633,54.3341,54.4471,22900.0
2007-05-23 14:50:00,67.44,67.54,67.44,67.5,10600.0,54.439,54.5198,54.439,54.4875,10600.0
2007-05-23 15:00:00,67.5,67.53,67.48,67.48,11400.0,54.4875,54.5117,54.4713,54.4713,11400.0
2007-05-23 15:10:00,67.48,67.5,67.42,67.5,12100.0,54.4713,54.4875,54.4229,54.4875,12100.0
2007-05-23 15:20:00,67.49,67.49,67.37,67.37,48100.0,54.4794,54.4794,54.3825,54.3825,48100.0
2007-05-23 15:30:00,67.36,67.43,67.31,67.42,13900.0,54.3745,54.431,54.3341,54.4229,13900.0
2007-05-23 15:40:00,67.43,67.44,67.35,67.38,25500.0,54.431,54.439,54.3664,54.3906,25500.0
2007-05-23 15:50:00,67.38,67.4,67.24,67.26,34900.0,54.3906,54.4068,54.2776,54.2937,34900.0
2007-05-24 09:30:00,67.33,67.42,67.14,67.36,24700.0,54.3502,54.4229,54.1969,54.3745,24700.0
2007-05-24 09:40:00,67.42,67.62,67.34,67.48,19300.0,54.4229,54.5843,54.3583,54.4713,19300.0
2007-05-24 09:50:00,67.48,67.54,67.42,67.5,15800.0,54.4713,54.5198,54.4229,54.4875,15800.0
2007-05-24 10:00:00,67.5,67.9,67.5,67.67,34500.0,54.4875,54.8104,54.4875,54.6247,34500.0
2007-05-24 10:10:00,67.7,67.7,67.5,67.5,12400.0,54.6489,54.6489,54.4875,54.4875,12400.0
2007-05-24 10:20:00,67.5,67.58,67.42,67.55,10400.0,54.4875,54.5521,54.4229,54.5278,10400.0
2007-05-24 10:30:00,67.56,67.65,67.49,67.58,23600.0,54.5359,54.6086,54.4794,54.5521,23600.0
2007-05-24 10:40:00,67.56,67.57,67.26,67.37,18000.0,54.5359,54.544,54.2937,54.3825,18000.0
2007-05-24 10:50:00,67.42,67.42,67.15,67.16,24700.0,54.4229,54.4229,54.2049,54.213,24700.0
2007-05-24 11:00:00,67.14,67.3,67.08,67.29,11800.0,54.1969,54.326,54.1484,54.318,11800.0
2007-05-24 11:10:00,67.28,67.3,67.13,67.13,10400.0,54.3099,54.326,54.1888,54.1888,10400.0
2007-05-24 11:20:00,67.12,67.23,67.01,67.05,11100.0,54.1807,54.2695,54.0919,54.1242,11100.0
2007-05-24 11:30:00,67.05,67.16,66.98,67.13,21700.0,54.1242,54.213,54.0677,54.1888,21700.0
2007-05-24 11:40:00,67.13,67.23,67.09,67.16,12300.0,54.1888,54.2695,54.1565,54.213,12300.0
2007-05-24 11:50:00,67.16,67.26,67.15,67.2,12800.0,54.213,54.2937,54.2049,54.2453,12800.0
2007-05-24 12:00:00,67.19,67.28,67.17,67.25,40900.0,54.2372,54.3099,54.2211,54.2857,40900.0
2007-05-24 12:10:00,67.26,67.26,67.16,67.2,35700.0,54.2937,54.2937,54.213,54.2453,35700.0
2007-05-24 12:20:00,67.18,67.27,67.13,67.19,18000.0,54.2292,54.3018,54.1888,54.2372,18000.0
2007-05-24 12:30:00,67.2,67.24,67.03,67.1,24200.0,54.2453,54.2776,54.1081,54.1646,24200.0
2007-05-24 12:40:00,67.09,67.12,67.01,67.06,7000.0,54.1565,54.1807,54.0919,54.1323,7000.0
2007-05-24 12:50:00,67.04,67.08,66.99,67.07,9300.0,54.1162,54.1484,54.0758,54.1404,9300.0
2007-05-24 13:00:00,67.05,67.14,67.05,67.05,5700.0,54.1242,54.1969,54.1242,54.1242,5700.0
2007-05-24 13:10:00,67.06,67.19,67.02,67.17,11000.0,54.1323,54.2372,54.1,54.2211,11000.0
2007-05-24 13:20:00,67.17,67.3,67.17,67.23,13100.0,54.2211,54.326,54.2211,54.2695,13100.0
2007-05-24 13:30:00,67.23,67.24,66.96,66.99,18700.0,54.2695,54.2776,54.0516,54.0758,18700.0
2007-05-24 13:40:00,66.99,67.22,66.97,67.16,13800.0,54.0758,54.2615,54.0596,54.213,13800.0
2007-05-24 13:50:00,67.14,67.29,67.06,67.29,12500.0,54.1969,54.318,54.1323,54.318,12500.0
2007-05-24 14:00:00,67.28,67.28,67.05,67.07,8900.0,54.3099,54.3099,54.1242,54.1404,8900.0
2007-05-24 14:10:00,67.07,67.1,66.95,67.02,16400.0,54.1404,54.1646,54.0435,54.1,16400.0
2007-05-24 14:20:00,67.0,67.19,67.0,67.16,20200.0,54.0839,54.2372,54.0839,54.213,20200.0
2007-05-24 14:30:00,67.17,67.22,67.01,67.06,16200.0,54.2211,54.2615,54.0919,54.1323,16200.0
2007-05-24 14:40:00,67.06,67.15,67.0,67.08,21600.0,54.1323,54.2049,54.0839,54.1484,21600.0
2007-05-24 14:50:00,67.05,67.07,66.95,66.99,15400.0,54.1242,54.1404,54.0435,54.0758,15400.0
2007-05-24 15:00:00,67.0,67.07,66.88,67.01,30700.0,54.0839,54.1404,53.987,54.0919,30700.0
2007-05-24 15:10:00,67.01,67.01,66.8,66.87,33400.0,54.0919,54.0919,53.9224,53.9789,33400.0
2007-05-24 15:20:00,66.87,66.94,66.8,66.87,24600.0,53.9789,54.0354,53.9224,53.9789,24600.0
2007-05-24 15:30:00,66.87,66.98,66.87,66.95,32800.0,53.9789,54.0677,53.9789,54.0435,32800.0
2007-05-24 15:40:00,66.95,67.06,66.92,67.02,31100.0,54.0435,54.1323,54.0193,54.1,31100.0
2007-05-24 15:50:00,67.05,67.05,66.9,66.97,42700.0,54.1242,54.1242,54.0031,54.0596,42700.0
2007-05-25 09:30:00,66.99,67.06,66.63,66.67,27700.0,54.0758,54.1323,53.7852,53.8175,27700.0
2007-05-25 09:40:00,66.68,66.72,66.5,66.56,25800.0,53.8256,53.8578,53.6803,53.7287,25800.0
2007-05-25 09:50:00,66.59,66.76,66.5,66.56,30200.0,53.7529,53.8901,53.6803,53.7287,30200.0
2007-05-25 10:00:00,66.56,66.67,66.51,66.64,21700.0,53.7287,53.8175,53.6883,53.7933,21700.0
2007-05-25 10:10:00,66.65,66.83,66.63,66.78,18300.0,53.8013,53.9466,53.7852,53.9063,18300.0
2007-05-25 10:20:00,66.76,66.77,66.69,66.73,11500.0,53.8901,53.8982,53.8336,53.8659,11500.0
2007-05-25 10:30:00,66.76,66.89,66.73,66.89,26500.0,53.8901,53.9951,53.8659,53.9951,26500.0
2007-05-25 10:40:00,66.9,67.02,66.81,66.81,27100.0,54.0031,54.1,53.9305,53.9305,27100.0
2007-05-25 10:50:00,66.81,66.88,66.7,66.79,18300.0,53.9305,53.987,53.8417,53.9143,18300.0
2007-05-25 11:00:00,66.77,66.85,66.71,66.8,21700.0,53.8982,53.9628,53.8498,53.9224,21700.0
2007-05-25 11:10:00,66.79,66.82,66.73,66.79,18400.0,53.9143,53.9386,53.8659,53.9143,18400.0
2007-05-25 11:20:00,66.8,66.9,66.75,66.84,15400.0,53.9224,54.0031,53.8821,53.9547,15400.0
2007-05-25 11:30:00,66.84,66.94,66.81,66.94,13800.0,53.9547,54.0354,53.9305,54.0354,13800.0
2007-05-25 11:40:00,66.94,66.94,66.85,66.9,17000.0,54.0354,54.0354,53.9628,54.0031,17000.0
2007-05-25 11:50:00,66.9,66.91,66.86,66.87,12000.0,54.0031,54.0112,53.9709,53.9789,12000.0
2007-05-25 12:00:00,66.86,66.87,66.81,66.87,9300.0,53.9709,53.9789,53.9305,53.9789,9300.0
2007-05-25 12:10:00,66.86,66.87,66.8,66.81,11800.0,53.9709,53.9789,53.9224,53.9305,11800.0
2007-05-25 12:20:00,66.83,66.83,66.75,66.79,17900.0,53.9466,53.9466,53.8821,53.9143,17900.0
2007-05-25 12:30:00,66.78,66.92,66.78,66.9,12500.0,53.9063,54.0193,53.9063,54.0031,12500.0
2007-05-25 12:40:00,66.89,66.95,66.84,66.94,13700.0,53.9951,54.0435,53.9547,54.0354,13700.0
2007-05-25 12:50:00,66.94,66.94,66.88,66.88,8400.0,54.0354,54.0354,53.987,53.987,8400.0
2007-05-25 13:00:00,66.86,67.03,66.86,67.02,16700.0,53.9709,54.1081,53.9709,54.1,16700.0
2007-05-25 13:10:00,67.02,67.19,67.02,67.16,18900.0,54.1,54.2372,54.1,54.213,18900.0
2007-05-25 13:20:00,67.15,67.15,67.07,67.1,8500.0,54.2049,54.2049,54.1404,54.1646,8500.0
2007-05-25 13:30:00,67.09,67.09,66.95,66.96,9500.0,54.1565,54.1565,54.0435,54.0516,9500.0
2007-05-25 13:40:00,66.96,66.97,66.91,66.94,7200.0,54.0516,54.0596,54.0112,54.0354,7200.0
2007-05-25 13:50:00,66.95,67.07,66.93,67.0,10500.0,54.0435,54.1404,54.0274,54.0839,10500.0
2007-05-25 14:00:00,67.0,67.06,67.0,67.05,6000.0,54.0839,54.1323,54.0839,54.1242,6000.0
2007-05-25 14:10:00,67.04,67.05,66.92,66.99,12500.0,54.1162,54.1242,54.0193,54.0758,12500.0
2007-05-25 14:20:00,66.96,67.03,66.96,66.98,3500.0,54.0516,54.1081,54.0516,54.0677,3500.0
2007-05-25 14:30:00,66.98,66.98,66.93,66.94,9200.0,54.0677,54.0677,54.0274,54.0354,9200.0
2007-05-25 14:40:00,66.94,67.03,66.93,67.0,9100.0,54.0354,54.1081,54.0274,54.0839,9100.0
2007-05-25 14:50:00,67.01,67.01,66.9,66.96,18000.0,54.0919,54.0919,54.0031,54.0516,18000.0
2007-05-25 15:00:00,66.97,66.97,66.94,66.95,9300.0,54.0596,54.0596,54.0354,54.0435,9300.0
2007-05-25 15:10:00,66.96,66.99,66.92,66.93,10900.0,54.0516,54.0758,54.0193,54.0274,10900.0
2007-05-25 15:20:00,66.93,67.02,66.93,67.0,22600.0,54.0274,54.1,54.0274,54.0839,22600.0
2007-05-25 15:30:00,67.0,67.06,66.99,66.99,18000.0,54.0839,54.1323,54.0758,54.0758,18000.0
2007-05-25 15:40:00,66.99,67.03,66.95,66.96,27500.0,54.0758,54.1081,54.0435,54.0516,27500.0
2007-05-25 15:50:00,66.98,67.06,66.94,66.98,23100.0,54.0677,54.1323,54.0354,54.0677,23100.0
2007-05-29 09:30:00,67.0,67.07,66.8,66.85,28000.0,54.0839,54.1404,53.9224,53.9628,28000.0
2007-05-29 09:40:00,66.86,66.91,66.65,66.82,20700.0,53.9709,54.0112,53.8013,53.9386,20700.0
2007-05-29 09:50:00,66.83,66.87,66.78,66.82,11900.0,53.9466,53.9789,53.9063,53.9386,11900.0
2007-05-29 10:00:00,66.86,66.87,66.74,66.75,33700.0,53.9709,53.9789,53.874,53.8821,33700.0
2007-05-29 10:10:00,66.75,66.78,66.71,66.75,21100.0,53.8821,53.9063,53.8498,53.8821,21100.0
2007-05-29 10:20:00,66.75,66.83,66.74,66.82,23600.0,53.8821,53.9466,53.874,53.9386,23600.0
2007-05-29 10:30:00,66.81,66.86,66.78,66.8,29200.0,53.9305,53.9709,53.9063,53.9224,29200.0
2007-05-29 10:40:00,66.81,66.85,66.77,66.85,19400.0,53.9305,53.9628,53.8982,53.9628,19400.0
2007-05-29 10:50:00,66.82,66.82,66.67,66.67,12900.0,53.9386,53.9386,53.8175,53.8175,12900.0
2007-05-29 11:00:00,66.67,66.7,66.61,66.66,31300.0,53.8175,53.8417,53.769,53.8094,31300.0
2007-05-29 11:10:00,66.66,66.71,66.58,66.6,28200.0,53.8094,53.8498,53.7448,53.761,28200.0
2007-05-29 11:20:00,66.63,66.67,66.59,66.67,26600.0,53.7852,53.8175,53.7529,53.8175,26600.0
2007-05-29 11:30:00,66.7,66.72,66.62,66.62,31500.0,53.8417,53.8578,53.7771,53.7771,31500.0
2007-05-29 11:40:00,66.68,66.68,66.5,66.53,27800.0,53.8256,53.8256,53.6803,53.7045,27800.0
2007-05-29 11:50:00,66.52,66.56,66.41,66.41,35500.0,53.6964,53.7287,53.6076,53.6076,35500.0
2007-05-29 12:00:00,66.44,66.48,66.37,66.48,19200.0,53.6318,53.6641,53.5753,53.6641,19200.0
2007-05-29 12:10:00,66.46,66.52,66.45,66.5,37000.0,53.648,53.6964,53.6399,53.6803,37000.0
2007-05-29 12:20:00,66.52,66.53,66.49,66.5,14200.0,53.6964,53.7045,53.6722,53.6803,14200.0
2007-05-29 12:30:00,66.5,66.57,66.49,66.55,20000.0,53.6803,53.7368,53.6722,53.7206,20000.0
2007-05-29 12:40:00,66.54,66.58,66.53,66.55,10300.0,53.7125,53.7448,53.7045,53.7206,10300.0
2007-05-29 12:50:00,66.55,66.6,66.5,66.5,13300.0,53.7206,53.761,53.6803,53.6803,13300.0
2007-05-29 13:00:00,66.51,66.53,66.43,66.45,9500.0,53.6883,53.7045,53.6237,53.6399,9500.0
2007-05-29 13:10:00,66.45,66.53,66.43,66.49,14400.0,53.6399,53.7045,53.6237,53.6722,14400.0
2007-05-29 13:20:00,66.51,66.52,66.34,66.36,40700.0,53.6883,53.6964,53.5511,53.5672,40700.0
2007-05-29 13:30:00,66.35,66.45,66.28,66.32,15200.0,53.5592,53.6399,53.5027,53.535,15200.0
2007-05-29 13:40:00,66.3,66.42,66.28,66.4,15600.0,53.5188,53.6157,53.5027,53.5995,15600.0
2007-05-29 13:50:00,66.41,66.47,66.4,66.41,15100.0,53.6076,53.656,53.5995,53.6076,15100.0
2007-05-29 14:00:00,66.43,66.49,66.4,66.47,15900.0,53.6237,53.6722,53.5995,53.656,15900.0
2007-05-29 14:10:00,66.46,66.49,66.4,66.47,28100.0,53.648,53.6722,53.5995,53.656,28100.0
2007-05-29 14:20:00,66.5,66.59,66.49,66.55,31600.0,53.6803,53.7529,53.6722,53.7206,31600.0
2007-05-29 14:30:00,66.54,66.59,66.49,66.55,17200.0,53.7125,53.7529,53.6722,53.7206,17200.0
2007-05-29 14:40:00,66.55,66.58,66.45,66.54,33300.0,53.7206,53.7448,53.6399,53.7125,33300.0
2007-05-29 14:50:00,66.53,66.54,66.41,66.41,18300.0,53.7045,53.7125,53.6076,53.6076,18300.0
2007-05-29 15:00:00,66.42,66.46,66.4,66.43,25400.0,53.6157,53.648,53.5995,53.6237,25400.0
2007-05-29 15:10:00,66.42,66.5,66.4,66.45,19900.0,53.6157,53.6803,53.5995,53.6399,19900.0
2007-05-29 15:20:00,66.45,66.5,66.44,66.48,17600.0,53.6399,53.6803,53.6318,53.6641,17600.0
2007-05-29 15:30:00,66.48,66.5,66.44,66.45,22800.0,53.6641,53.6803,53.6318,53.6399,22800.0
2007-05-29 15:40:00,66.45,66.6,66.43,66.54,38400.0,53.6399,53.761,53.6237,53.7125,38400.0
2007-05-29 15:50:00,66.54,66.6,66.48,66.56,42700.0,53.7125,53.761,53.6641,53.7287,42700.0
2007-05-30 09:30:00,66.45,66.45,66.25,66.39,25200.0,53.6399,53.6399,53.4784,53.5915,25200.0
2007-05-30 09:40:00,66.4,66.41,66.1,66.15,12800.0,53.5995,53.6076,53.3574,53.3977,12800.0
2007-05-30 09:50:00,66.13,66.25,66.08,66.15,15500.0,53.3816,53.4784,53.3412,53.3977,15500.0
2007-05-30 10:00:00,66.19,66.34,66.15,66.29,12500.0,53.43,53.5511,53.3977,53.5107,12500.0
2007-05-30 10:10:00,66.3,66.35,66.26,66.33,9600.0,53.5188,53.5592,53.4865,53.543,9600.0
2007-05-30 10:20:00,66.33,66.35,66.29,66.34,10200.0,53.543,53.5592,53.5107,53.5511,10200.0
2007-05-30 10:30:00,66.32,66.37,66.28,66.3,20900.0,53.535,53.5753,53.5027,53.5188,20900.0
2007-05-30 10:40:00,66.31,66.46,66.31,66.46,16100.0,53.5269,53.648,53.5269,53.648,16100.0
2007-05-30 10:50:00,66.45,66.48,66.4,66.48,7100.0,53.6399,53.6641,53.5995,53.6641,7100.0
2007-05-30 11:00:00,66.49,66.49,66.37,66.45,13500.0,53.6722,53.6722,53.5753,53.6399,13500.0
2007-05-30 11:10:00,66.45,66.45,66.35,66.37,6200.0,53.6399,53.6399,53.5592,53.5753,6200.0
2007-05-30 11:20:00,66.39,66.5,66.34,66.43,11200.0,53.5915,53.6803,53.5511,53.6237,11200.0
2007-05-30 11:30:00,66.4,66.46,66.35,66.38,6000.0,53.5995,53.648,53.5592,53.5834,6000.0
2007-05-30 11:40:00,66.41,66.48,66.41,66.46,5400.0,53.6076,53.6641,53.6076,53.648,5400.0
2007-05-30 11:50:00,66.41,66.47,66.41,66.42,3400.0,53.6076,53.656,53.6076,53.6157,3400.0
2007-05-30 12:00:00,66.42,66.5,66.25,66.27,20000.0,53.6157,53.6803,53.4784,53.4946,20000.0
2007-05-30 12:10:00,66.26,66.31,66.18,66.3,18300.0,53.4865,53.5269,53.4219,53.5188,18300.0
2007-05-30 12:20:00,66.33,66.49,66.33,66.49,12100.0,53.543,53.6722,53.543,53.6722,12100.0
2007-05-30 12:30:00,66.48,66.55,66.44,66.52,25100.0,53.6641,53.7206,53.6318,53.6964,25100.0
2007-05-30 12:40:00,66.54,66.55,66.46,66.53,14100.0,53.7125,53.7206,53.648,53.7045,14100.0
2007-05-30 12:50:00,66.51,66.55,66.43,66.44,14300.0,53.6883,53.7206,53.6237,53.6318,14300.0
2007-05-30 13:00:00,66.46,66.49,66.42,66.49,10600.0,53.648,53.6722,53.6157,53.6722,10600.0
2007-05-30 13:10:00,66.49,66.5,66.44,66.49,11600.0,53.6722,53.6803,53.6318,53.6722,11600.0
2007-05-30 13:20:00,66.49,66.52,66.43,66.43,11000.0,53.6722,53.6964,53.6237,53.6237,11000.0
2007-05-30 13:30:00,66.44,66.47,66.33,66.33,31800.0,53.6318,53.656,53.543,53.543,31800.0
2007-05-30 13:40:00,66.32,66.4,66.3,66.4,12800.0,53.535,53.5995,53.5188,53.5995,12800.0
2007-05-30 13:50:00,66.41,66.56,66.38,66.53,9300.0,53.6076,53.7287,53.5834,53.7045,9300.0
2007-05-30 14:00:00,66.55,66.55,66.32,66.45,29300.0,53.7206,53.7206,53.535,53.6399,29300.0
2007-05-30 14:10:00,66.45,66.5,66.42,66.47,42900.0,53.6399,53.6803,53.6157,53.656,42900.0
2007-05-30 14:20:00,66.47,66.64,66.4,66.61,20800.0,53.656,53.7933,53.5995,53.769,20800.0
2007-05-30 14:30:00,66.62,66.7,66.56,66.68,21100.0,53.7771,53.8417,53.7287,53.8256,21100.0
2007-05-30 14:40:00,66.65,66.79,66.65,66.69,19100.0,53.8013,53.9143,53.8013,53.8336,19100.0
2007-05-30 14:50:00,66.69,66.84,66.67,66.77,13100.0,53.8336,53.9547,53.8175,53.8982,13100.0
2007-05-30 15:00:00,66.8,66.83,66.71,66.8,29900.0,53.9224,53.9466,53.8498,53.9224,29900.0
2007-05-30 15:10:00,66.76,66.83,66.72,66.75,19800.0,53.8901,53.9466,53.8578,53.8821,19800.0
2007-05-30 15:20:00,66.78,66.82,66.64,66.66,20300.0,53.9063,53.9386,53.7933,53.8094,20300.0
2007-05-30 15:30:00,66.69,66.84,66.69,66.77,21300.0,53.8336,53.9547,53.8336,53.8982,21300.0
2007-05-30 15:40:00,66.79,66.95,66.79,66.89,29600.0,53.9143,54.0435,53.9143,53.9951,29600.0
2007-05-30 15:50:00,66.89,67.02,66.87,67.02,71500.0,53.9951,54.1,53.9789,54.1,71500.0
2007-05-31 09:30:00,67.04,67.27,67.04,67.21,31500.0,54.1162,54.3018,54.1162,54.2534,31500.0
2007-05-31 09:40:00,67.24,67.38,67.11,67.13,26000.0,54.2776,54.3906,54.1727,54.1888,26000.0
2007-05-31 09:50:00,67.1,67.13,66.96,67.02,21800.0,54.1646,54.1888,54.0516,54.1,21800.0
2007-05-31 10:00:00,67.02,67.27,67.0,67.21,36200.0,54.1,54.3018,54.0839,54.2534,36200.0
2007-05-31 10:10:00,67.2,67.28,67.04,67.27,71600.0,54.2453,54.3099,54.1162,54.3018,71600.0
2007-05-31 10:20:00,67.27,67.37,67.2,67.37,32900.0,54.3018,54.3825,54.2453,54.3825,32900.0
2007-05-31 10:30:00,67.34,67.46,67.33,67.4,40400.0,54.3583,54.4552,54.3502,54.4068,40400.0
2007-05-31 10:40:00,67.39,67.44,67.36,67.43,11300.0,54.3987,54.439,54.3745,54.431,11300.0
2007-05-31 10:50:00,67.43,67.51,67.42,67.5,14900.0,54.431,54.4955,54.4229,54.4875,14900.0
2007-05-31 11:00:00,67.5,67.52,67.45,67.48,21900.0,54.4875,54.5036,54.4471,54.4713,21900.0
2007-05-31 11:10:00,67.47,67.47,67.24,67.3,23900.0,54.4633,54.4633,54.2776,54.326,23900.0
2007-05-31 11:20:00,67.31,67.36,67.26,67.26,25600.0,54.3341,54.3745,54.2937,54.2937,25600.0
2007-05-31 11:30:00,67.25,67.25,67.17,67.23,10900.0,54.2857,54.2857,54.2211,54.2695,10900.0
2007-05-31 11:40:00,67.21,67.23,67.09,67.12,23300.0,54.2534,54.2695,54.1565,54.1807,23300.0
2007-05-31 11:50:00,67.11,67.14,67.04,67.06,11100.0,54.1727,54.1969,54.1162,54.1323,11100.0
2007-05-31 12:00:00,67.08,67.22,66.99,67.22,26800.0,54.1484,54.2615,54.0758,54.2615,26800.0
2007-05-31 12:10:00,67.2,67.24,67.2,67.2,8300.0,54.2453,54.2776,54.2453,54.2453,8300.0
2007-05-31 12:20:00,67.21,67.22,67.16,67.2,14900.0,54.2534,54.2615,54.213,54.2453,14900.0
2007-05-31 12:30:00,67.2,67.24,67.18,67.21,15300.0,54.2453,54.2776,54.2292,54.2534,15300.0
2007-05-31 12:40:00,67.21,67.22,67.16,67.2,10500.0,54.2534,54.2615,54.213,54.2453,10500.0
2007-05-31 12:50:00,67.21,67.21,67.13,67.19,14900.0,54.2534,54.2534,54.1888,54.2372,14900.0
2007-05-31 13:00:00,67.19,67.2,67.01,67.01,15300.0,54.2372,54.2453,54.0919,54.0919,15300.0
2007-05-31 13:10:00,67.02,67.12,67.0,67.09,11800.0,54.1,54.1807,54.0839,54.1565,11800.0
2007-05-31 13:20:00,67.08,67.1,66.9,67.06,24200.0,54.1484,54.1646,54.0031,54.1323,24200.0
2007-05-31 13:30:00,67.04,67.06,67.0,67.01,12400.0,54.1162,54.1323,54.0839,54.0919,12400.0
2007-05-31 13:40:00,67.01,67.03,66.96,66.96,28800.0,54.0919,54.1081,54.0516,54.0516,28800.0
2007-05-31 13:50:00,66.98,67.04,66.96,66.99,16200.0,54.0677,54.1162,54.0516,54.0758,16200.0
2007-05-31 14:00:00,66.99,67.08,66.94,67.06,20000.0,54.0758,54.1484,54.0354,54.1323,20000.0
2007-05-31 14:10:00,67.06,67.09,67.02,67.02,9500.0,54.1323,54.1565,54.1,54.1,9500.0
2007-05-31 14:20:00,67.01,67.07,67.0,67.03,15900.0,54.0919,54.1404,54.0839,54.1081,15900.0
2007-05-31 14:30:00,67.01,67.13,67.01,67.11,14400.0,54.0919,54.1888,54.0919,54.1727,14400.0
2007-05-31 14:40:00,67.1,67.16,67.09,67.16,19000.0,54.1646,54.213,54.1565,54.213,19000.0
2007-05-31 14:50:00,67.16,67.19,67.1,67.1,14000.0,54.213,54.2372,54.1646,54.1646,14000.0
2007-05-31 15:00:00,67.12,67.15,67.08,67.14,18400.0,54.1807,54.2049,54.1484,54.1969,18400.0
2007-05-31 15:10:00,67.14,67.24,67.14,67.23,23700.0,54.1969,54.2776,54.1969,54.2695,23700.0
2007-05-31 15:20:00,67.23,67.27,67.22,67.24,17900.0,54.2695,54.3018,54.2615,54.2776,17900.0
2007-05-31 15:30:00,67.24,67.3,67.21,67.25,40100.0,54.2776,54.326,54.2534,54.2857,40100.0
2007-05-31 15:40:00,67.25,67.42,67.24,67.42,55100.0,54.2857,54.4229,54.2776,54.4229,55100.0
2007-05-31 15:50:00,67.4,67.41,67.3,67.31,72800.0,54.4068,54.4148,54.326,54.3341,72800.0
2007-06-01 09:30:00,67.31,67.36,66.86,66.98,46300.0,54.3341,54.3745,53.9709,54.0677,46300.0
2007-06-01 09:40:00,66.99,67.03,66.91,66.94,29600.0,54.0758,54.1081,54.0112,54.0354,29600.0
2007-06-01 09:50:00,66.95,67.07,66.94,67.07,26100.0,54.0435,54.1404,54.0354,54.1404,26100.0
2007-06-01 10:00:00,67.03,67.21,67.0,67.04,31400.0,54.1081,54.2534,54.0839,54.1162,31400.0
2007-06-01 10:10:00,67.04,67.26,66.99,67.24,40500.0,54.1162,54.2937,54.0758,54.2776,40500.0
2007-06-01 10:20:00,67.25,67.42,67.25,67.29,38000.0,54.2857,54.4229,54.2857,54.318,38000.0
2007-06-01 10:30:00,67.25,67.41,67.23,67.41,22600.0,54.2857,54.4148,54.2695,54.4148,22600.0
2007-06-01 10:40:00,67.39,67.6,67.39,67.45,44100.0,54.3987,54.5682,54.3987,54.4471,44100.0
2007-06-01 10:50:00,67.47,67.51,67.32,67.34,17900.0,54.4633,54.4955,54.3422,54.3583,17900.0
2007-06-01 11:00:00,67.35,67.51,67.35,67.48,12800.0,54.3664,54.4955,54.3664,54.4713,12800.0
2007-06-01 11:10:00,67.48,67.51,67.44,67.46,10300.0,54.4713,54.4955,54.439,54.4552,10300.0
2007-06-01 11:20:00,67.46,67.48,67.25,67.25,12900.0,54.4552,54.4713,54.2857,54.2857,12900.0
2007-06-01 11:30:00,67.27,67.33,67.21,67.28,11300.0,54.3018,54.3502,54.2534,54.3099,11300.0
2007-06-01 11:40:00,67.27,67.41,67.24,67.39,14700.0,54.3018,54.4148,54.2776,54.3987,14700.0
2007-06-01 11:50:00,67.39,67.43,67.27,67.32,16600.0,54.3987,54.431,54.3018,54.3422,16600.0
2007-06-01 12:00:00,67.31,67.33,67.13,67.15,17400.0,54.3341,54.3502,54.1888,54.2049,17400.0
2007-06-01 12:10:00,67.15,67.23,67.13,67.16,21200.0,54.2049,54.2695,54.1888,54.213,21200.0
2007-06-01 12:20:00,67.16,67.18,66.95,66.99,19600.0,54.213,54.2292,54.0435,54.0758,19600.0
2007-06-01 12:30:00,66.99,67.1,66.92,66.97,19000.0,54.0758,54.1646,54.0193,54.0596,19000.0
2007-06-01 12:40:00,66.99,67.08,66.86,66.87,15600.0,54.0758,54.1484,53.9709,53.9789,15600.0
2007-06-01 12:50:00,66.86,66.99,66.86,66.98,11800.0,53.9709,54.0758,53.9709,54.0677,11800.0
2007-06-01 13:00:00,66.98,67.11,66.95,67.05,32800.0,54.0677,54.1727,54.0435,54.1242,32800.0
2007-06-01 13:10:00,67.03,67.21,66.99,67.19,12900.0,54.1081,54.2534,54.0758,54.2372,12900.0
2007-06-01 13:20:00,67.19,67.26,67.06,67.24,18400.0,54.2372,54.2937,54.1323,54.2776,18400.0
2007-06-01 13:30:00,67.25,67.26,67.16,67.2,10000.0,54.2857,54.2937,54.213,54.2453,10000.0
2007-06-01 13:40:00,67.2,67.28,67.19,67.26,21900.0,54.2453,54.3099,54.2372,54.2937,21900.0
2007-06-01 13:50:00,67.24,67.27,67.22,67.25,15800.0,54.2776,54.3018,54.2615,54.2857,15800.0
2007-06-01 14:00:00,67.25,67.27,67.11,67.14,15300.0,54.2857,54.3018,54.1727,54.1969,15300.0
2007-06-01 14:10:00,67.14,67.18,67.12,67.18,10900.0,54.1969,54.2292,54.1807,54.2292,10900.0
2007-06-01 14:20:00,67.18,67.18,67.06,67.11,10200.0,54.2292,54.2292,54.1323,54.1727,10200.0
2007-06-01 14:30:00,67.12,67.22,67.1,67.12,26200.0,54.1807,54.2615,54.1646,54.1807,26200.0
2007-06-01 14:40:00,67.14,67.14,67.08,67.09,11000.0,54.1969,54.1969,54.1484,54.1565,11000.0
2007-06-01 14:50:00,67.1,67.17,67.08,67.1,11800.0,54.1646,54.2211,54.1484,54.1646,11800.0
2007-06-01 15:00:00,67.1,67.1,66.97,67.0,14700.0,54.1646,54.1646,54.0596,54.0839,14700.0
2007-06-01 15:10:00,67.01,67.09,66.99,67.09,12900.0,54.0919,54.1565,54.0758,54.1565,12900.0
2007-06-01 15:20:00,67.09,67.09,66.99,67.03,18900.0,54.1565,54.1565,54.0758,54.1081,18900.0
2007-06-01 15:30:00,67.05,67.07,67.01,67.07,19800.0,54.1242,54.1404,54.0919,54.1404,19800.0
2007-06-01 15:40:00,67.07,67.2,67.06,67.2,34700.0,54.1404,54.2453,54.1323,54.2453,34700.0
2007-06-01 15:50:00,67.21,67.23,67.14,67.15,28100.0,54.2534,54.2695,54.1969,54.2049,28100.0
2007-06-04 09:30:00,66.94,67.08,66.94,67.08,15300.0,54.0354,54.1484,54.0354,54.1484,15300.0
2007-06-04 09:40:00,67.05,67.2,67.04,67.12,14000.0,54.1242,54.2453,54.1162,54.1807,14000.0
2007-06-04 09:50:00,67.14,67.15,67.0,67.02,15800.0,54.1969,54.2049,54.0839,54.1,15800.0
2007-06-04 10:00:00,67.09,67.37,67.06,67.33,25700.0,54.1565,54.3825,54.1323,54.3502,25700.0
2007-06-04 10:10:00,67.33,67.33,67.11,67.18,10100.0,54.3502,54.3502,54.1727,54.2292,10100.0
2007-06-04 10:20:00,67.18,67.21,67.12,67.18,9600.0,54.2292,54.2534,54.1807,54.2292,9600.0
2007-06-04 10:30:00,67.19,67.3,67.18,67.19,9300.0,54.2372,54.326,54.2292,54.2372,9300.0
2007-06-04 10:40:00,67.2,67.23,67.14,67.2,11800.0,54.2453,54.2695,54.1969,54.2453,11800.0
2007-06-04 10:50:00,67.2,67.24,67.15,67.24,12900.0,54.2453,54.2776,54.2049,54.2776,12900.0
2007-06-04 11:00:00,67.25,67.26,67.21,67.23,33400.0,54.2857,54.2937,54.2534,54.2695,33400.0
2007-06-04 11:10:00,67.22,67.24,67.18,67.21,22600.0,54.2615,54.2776,54.2292,54.2534,22600.0
2007-06-04 11:20:00,67.22,67.49,67.22,67.49,21100.0,54.2615,54.4794,54.2615,54.4794,21100.0
2007-06-04 11:30:00,67.49,67.58,67.46,67.57,21500.0,54.4794,54.5521,54.4552,54.544,21500.0
2007-06-04 11:40:00,67.58,67.59,67.45,67.5,18100.0,54.5521,54.5601,54.4471,54.4875,18100.0
2007-06-04 11:50:00,67.5,67.64,67.45,67.63,28700.0,54.4875,54.6005,54.4471,54.5924,28700.0
2007-06-04 12:00:00,67.65,67.85,67.54,67.54,60400.0,54.6086,54.77,54.5198,54.5198,60400.0
2007-06-04 12:10:00,67.53,67.62,67.52,67.62,20100.0,54.5117,54.5843,54.5036,54.5843,20100.0
2007-06-04 12:20:00,67.63,67.82,67.63,67.67,47200.0,54.5924,54.7458,54.5924,54.6247,47200.0
2007-06-04 12:30:00,67.68,67.68,67.5,67.6,30600.0,54.6328,54.6328,54.4875,54.5682,30600.0
2007-06-04 12:40:00,67.61,67.62,67.57,67.57,35300.0,54.5763,54.5843,54.544,54.544,35300.0
2007-06-04 12:50:00,67.56,67.56,67.46,67.5,34600.0,54.5359,54.5359,54.4552,54.4875,34600.0
2007-06-04 13:00:00,67.5,67.5,67.46,67.47,35400.0,54.4875,54.4875,54.4552,54.4633,35400.0
2007-06-04 13:10:00,67.47,67.5,67.38,67.38,13100.0,54.4633,54.4875,54.3906,54.3906,13100.0
2007-06-04 13:20:00,67.37,67.48,67.35,67.39,19300.0,54.3825,54.4713,54.3664,54.3987,19300.0
2007-06-04 13:30:00,67.36,67.4,67.34,67.36,24000.0,54.3745,54.4068,54.3583,54.3745,24000.0
2007-06-04 13:40:00,67.35,67.41,67.33,67.39,15400.0,54.3664,54.4148,54.3502,54.3987,15400.0
2007-06-04 13:50:00,67.4,67.41,67.36,67.41,17300.0,54.4068,54.4148,54.3745,54.4148,17300.0
2007-06-04 14:00:00,67.41,67.45,67.37,67.45,20000.0,54.4148,54.4471,54.3825,54.4471,20000.0
2007-06-04 14:10:00,67.44,67.45,67.38,67.38,18700.0,54.439,54.4471,54.3906,54.3906,18700.0
2007-06-04 14:20:00,67.38,67.38,67.34,67.36,11100.0,54.3906,54.3906,54.3583,54.3745,11100.0
2007-06-04 14:30:00,67.35,67.45,67.31,67.45,16800.0,54.3664,54.4471,54.3341,54.4471,16800.0
2007-06-04 14:40:00,67.45,67.55,67.43,67.54,21000.0,54.4471,54.5278,54.431,54.5198,21000.0
2007-06-04 14:50:00,67.53,67.55,67.47,67.49,17900.0,54.5117,54.5278,54.4633,54.4794,17900.0
2007-06-04 15:00:00,67.52,67.56,67.46,67.53,25300.0,54.5036,54.5359,54.4552,54.5117,25300.0
2007-06-04 15:10:00,67.54,67.55,67.5,67.54,14200.0,54.5198,54.5278,54.4875,54.5198,14200.0
2007-06-04 15:20:00,67.54,67.68,67.53,67.68,48100.0,54.5198,54.6328,54.5117,54.6328,48100.0
2007-06-04 15:30:00,67.67,67.69,67.63,67.64,21200.0,54.6247,54.6408,54.5924,54.6005,21200.0
2007-06-04 15:40:00,67.65,67.77,67.63,67.76,50100.0,54.6086,54.7054,54.5924,54.6974,50100.0
2007-06-04 15:50:00,67.76,67.79,67.69,67.74,69300.0,54.6974,54.7216,54.6408,54.6812,69300.0
2007-06-05 09:30:00,67.62,67.62,67.2,67.21,40400.0,54.5843,54.5843,54.2453,54.2534,40400.0
2007-06-05 09:40:00,67.2,67.37,67.17,67.24,20800.0,54.2453,54.3825,54.2211,54.2776,20800.0
2007-06-05 09:50:00,67.22,67.28,67.11,67.26,27800.0,54.2615,54.3099,54.1727,54.2937,27800.0
2007-06-05 10:00:00,67.28,67.42,67.0,67.41,45800.0,54.3099,54.4229,54.0839,54.4148,45800.0
2007-06-05 10:10:00,67.4,67.42,67.12,67.15,29600.0,54.4068,54.4229,54.1807,54.2049,29600.0
2007-06-05 10:20:00,67.16,67.31,67.01,67.31,42700.0,54.213,54.3341,54.0919,54.3341,42700.0
2007-06-05 10:30:00,67.32,67.52,67.27,67.51,28900.0,54.3422,54.5036,54.3018,54.4955,28900.0
2007-06-05 10:40:00,67.51,67.52,67.32,67.5,22600.0,54.4955,54.5036,54.3422,54.4875,22600.0
2007-06-05 10:50:00,67.52,67.61,67.5,67.6,18000.0,54.5036,54.5763,54.4875,54.5682,18000.0
2007-06-05 11:00:00,67.6,67.6,67.39,67.39,11600.0,54.5682,54.5682,54.3987,54.3987,11600.0
2007-06-05 11:10:00,67.39,67.42,67.23,67.23,14300.0,54.3987,54.4229,54.2695,54.2695,14300.0
2007-06-05 11:20:00,67.23,67.27,67.19,67.21,14700.0,54.2695,54.3018,54.2372,54.2534,14700.0
2007-06-05 11:30:00,67.2,67.23,67.19,67.2,19200.0,54.2453,54.2695,54.2372,54.2453,19200.0
2007-06-05 11:40:00,67.2,67.26,67.15,67.24,14100.0,54.2453,54.2937,54.2049,54.2776,14100.0
2007-06-05 11:50:00,67.24,67.24,67.02,67.03,19100.0,54.2776,54.2776,54.1,54.1081,19100.0
2007-06-05 12:00:00,67.05,67.11,67.04,67.09,13500.0,54.1242,54.1727,54.1162,54.1565,13500.0
2007-06-05 12:10:00,67.09,67.12,67.04,67.04,16800.0,54.1565,54.1807,54.1162,54.1162,16800.0
2007-06-05 12:20:00,67.04,67.05,66.94,67.01,23400.0,54.1162,54.1242,54.0354,54.0919,23400.0
2007-06-05 12:30:00,67.01,67.13,67.01,67.08,9000.0,54.0919,54.1888,54.0919,54.1484,9000.0
2007-06-05 12:40:00,67.08,67.08,66.98,66.99,8600.0,54.1484,54.1484,54.0677,54.0758,8600.0
2007-06-05 12:50:00,66.99,67.03,66.98,67.0,9600.0,54.0758,54.1081,54.0677,54.0839,9600.0
2007-06-05 13:00:00,66.99,67.07,66.94,67.07,17900.0,54.0758,54.1404,54.0354,54.1404,17900.0
2007-06-05 13:10:00,67.07,67.12,67.05,67.07,7200.0,54.1404,54.1807,54.1242,54.1404,7200.0
2007-06-05 13:20:00,67.06,67.08,66.99,66.99,21000.0,54.1323,54.1484,54.0758,54.0758,21000.0
2007-06-05 13:30:00,67.0,67.02,66.99,67.0,30000.0,54.0839,54.1,54.0758,54.0839,30000.0
2007-06-05 13:40:00,67.0,67.01,66.95,67.0,19800.0,54.0839,54.0919,54.0435,54.0839,19800.0
2007-06-05 13:50:00,66.99,67.1,66.99,67.1,24400.0,54.0758,54.1646,54.0758,54.1646,24400.0
2007-06-05 14:00:00,67.09,67.09,67.01,67.04,23300.0,54.1565,54.1565,54.0919,54.1162,23300.0
2007-06-05 14:10:00,67.04,67.07,67.0,67.02,14600.0,54.1162,54.1404,54.0839,54.1,14600.0
2007-06-05 14:20:00,67.02,67.17,67.02,67.1,37900.0,54.1,54.2211,54.1,54.1646,37900.0
2007-06-05 14:30:00,67.1,67.14,67.08,67.12,36000.0,54.1646,54.1969,54.1484,54.1807,36000.0
2007-06-05 14:40:00,67.12,67.22,67.1,67.2,30700.0,54.1807,54.2615,54.1646,54.2453,30700.0
2007-06-05 14:50:00,67.2,67.23,67.14,67.15,25500.0,54.2453,54.2695,54.1969,54.2049,25500.0
2007-06-05 15:00:00,67.16,67.22,67.15,67.17,32400.0,54.213,54.2615,54.2049,54.2211,32400.0
2007-06-05 15:10:00,67.19,67.28,67.18,67.25,25400.0,54.2372,54.3099,54.2292,54.2857,25400.0
2007-06-05 15:20:00,67.25,67.31,67.23,67.25,36400.0,54.2857,54.3341,54.2695,54.2857,36400.0
2007-06-05 15:30:00,67.27,67.35,67.25,67.3,45400.0,54.3018,54.3664,54.2857,54.326,45400.0
2007-06-05 15:40:00,67.31,67.36,67.24,67.31,47400.0,54.3341,54.3745,54.2776,54.3341,47400.0
2007-06-05 15:50:00,67.3,67.36,67.25,67.25,98800.0,54.326,54.3745,54.2857,54.2857,98800.0
2007-06-06 09:30:00,66.9,67.1,66.9,67.01,29600.0,54.0031,54.1646,54.0031,54.0919,29600.0
2007-06-06 09:40:00,67.05,67.2,66.82,66.95,44400.0,54.1242,54.2453,53.9386,54.0435,44400.0
2007-06-06 09:50:00,66.94,67.02,66.8,66.8,34100.0,54.0354,54.1,53.9224,53.9224,34100.0
2007-06-06 10:00:00,66.8,66.83,66.7,66.72,34800.0,53.9224,53.9466,53.8417,53.8578,34800.0
2007-06-06 10:10:00,66.71,66.78,66.63,66.66,31300.0,53.8498,53.9063,53.7852,53.8094,31300.0
2007-06-06 10:20:00,66.66,66.67,66.49,66.58,40700.0,53.8094,53.8175,53.6722,53.7448,40700.0
2007-06-06 10:30:00,66.58,66.66,66.35,66.41,53200.0,53.7448,53.8094,53.5592,53.6076,53200.0
2007-06-06 10:40:00,66.4,66.45,66.39,66.41,23200.0,53.5995,53.6399,53.5915,53.6076,23200.0
2007-06-06 10:50:00,66.41,66.43,66.32,66.41,22100.0,53.6076,53.6237,53.535,53.6076,22100.0
2007-06-06 11:00:00,66.4,66.43,66.34,66.4,35100.0,53.5995,53.6237,53.5511,53.5995,35100.0
2007-06-06 11:10:00,66.41,66.47,66.3,66.44,33700.0,53.6076,53.656,53.5188,53.6318,33700.0
2007-06-06 11:20:00,66.43,66.46,66.35,66.35,23100.0,53.6237,53.648,53.5592,53.5592,23100.0
2007-06-06 11:30:00,66.35,66.37,66.29,66.3,34000.0,53.5592,53.5753,53.5107,53.5188,34000.0
2007-06-06 11:40:00,66.31,66.34,66.24,66.24,33500.0,53.5269,53.5511,53.4704,53.4704,33500.0
2007-06-06 11:50:00,66.22,66.26,66.11,66.13,32900.0,53.4542,53.4865,53.3654,53.3816,32900.0
2007-06-06 12:00:00,66.14,66.38,66.12,66.27,31400.0,53.3897,53.5834,53.3735,53.4946,31400.0
2007-06-06 12:10:00,66.27,66.31,66.22,66.31,23900.0,53.4946,53.5269,53.4542,53.5269,23900.0
2007-06-06 12:20:00,66.31,66.38,66.31,66.36,17600.0,53.5269,53.5834,53.5269,53.5672,17600.0
2007-06-06 12:30:00,66.36,66.39,66.35,66.37,18100.0,53.5672,53.5915,53.5592,53.5753,18100.0
2007-06-06 12:40:00,66.39,66.42,66.38,66.41,17200.0,53.5915,53.6157,53.5834,53.6076,17200.0
2007-06-06 12:50:00,66.4,66.52,66.4,66.45,14000.0,53.5995,53.6964,53.5995,53.6399,14000.0
2007-06-06 13:00:00,66.45,66.55,66.44,66.55,26100.0,53.6399,53.7206,53.6318,53.7206,26100.0
2007-06-06 13:10:00,66.54,66.58,66.53,66.56,30300.0,53.7125,53.7448,53.7045,53.7287,30300.0
2007-06-06 13:20:00,66.56,66.7,66.54,66.67,38000.0,53.7287,53.8417,53.7125,53.8175,38000.0
2007-06-06 13:30:00,66.66,66.79,66.66,66.76,47900.0,53.8094,53.9143,53.8094,53.8901,47900.0
2007-06-06 13:40:00,66.75,66.77,66.75,66.75,17300.0,53.8821,53.8982,53.8821,53.8821,17300.0
2007-06-06 13:50:00,66.76,66.8,66.73,66.77,54600.0,53.8901,53.9224,53.8659,53.8982,54600.0
2007-06-06 14:00:00,66.76,66.8,66.75,66.76,19300.0,53.8901,53.9224,53.8821,53.8901,19300.0
2007-06-06 14:10:00,66.77,66.82,66.76,66.81,29000.0,53.8982,53.9386,53.8901,53.9305,29000.0
2007-06-06 14:20:00,66.81,66.88,66.78,66.84,71100.0,53.9305,53.987,53.9063,53.9547,71100.0
2007-06-06 14:30:00,66.87,66.87,66.8,66.85,31700.0,53.9789,53.9789,53.9224,53.9628,31700.0
2007-06-06 14:40:00,66.84,66.95,66.84,66.92,28600.0,53.9547,54.0435,53.9547,54.0193,28600.0
2007-06-06 14:50:00,66.92,66.96,66.88,66.89,71800.0,54.0193,54.0516,53.987,53.9951,71800.0
2007-06-06 15:00:00,66.89,66.9,66.75,66.77,34100.0,53.9951,54.0031,53.8821,53.8982,34100.0
2007-06-06 15:10:00,66.77,66.8,66.66,66.67,42600.0,53.8982,53.9224,53.8094,53.8175,42600.0
2007-06-06 15:20:00,66.68,66.8,66.66,66.75,65600.0,53.8256,53.9224,53.8094,53.8821,65600.0
2007-06-06 15:30:00,66.76,66.77,66.7,66.71,28000.0,53.8901,53.8982,53.8417,53.8498,28000.0
2007-06-06 15:40:00,66.7,66.78,66.68,66.76,29800.0,53.8417,53.9063,53.8256,53.8901,29800.0
2007-06-06 15:50:00,66.75,66.78,66.63,66.66,48200.0,53.8821,53.9063,53.7852,53.8094,48200.0
2007-06-07 09:30:00,66.26,66.43,66.15,66.38,28500.0,53.4865,53.6237,53.3977,53.5834,28500.0
2007-06-07 09:40:00,66.37,66.46,66.25,66.27,57500.0,53.5753,53.648,53.4784,53.4946,57500.0
2007-06-07 09:50:00,66.28,66.29,66.05,66.25,53100.0,53.5027,53.5107,53.317,53.4784,53100.0
2007-06-07 10:00:00,66.23,66.3,66.18,66.3,57500.0,53.4623,53.5188,53.4219,53.5188,57500.0
2007-06-07 10:10:00,66.31,66.38,66.19,66.2,36600.0,53.5269,53.5834,53.43,53.4381,36600.0
2007-06-07 10:20:00,66.22,66.32,66.15,66.15,21900.0,53.4542,53.535,53.3977,53.3977,21900.0
2007-06-07 10:30:00,66.16,66.3,66.08,66.09,17900.0,53.4058,53.5188,53.3412,53.3493,17900.0
2007-06-07 10:40:00,66.1,66.11,66.04,66.06,18200.0,53.3574,53.3654,53.3089,53.3251,18200.0
2007-06-07 10:50:00,66.09,66.09,66.01,66.06,15300.0,53.3493,53.3493,53.2847,53.3251,15300.0
2007-06-07 11:00:00,66.03,66.05,65.67,65.68,35600.0,53.3009,53.317,53.0103,53.0183,35600.0
2007-06-07 11:10:00,65.7,65.7,65.55,65.61,20500.0,53.0345,53.0345,52.9134,52.9618,20500.0
2007-06-07 11:20:00,65.61,65.66,65.58,65.65,19700.0,52.9618,53.0022,52.9376,52.9941,19700.0
2007-06-07 11:30:00,65.66,65.78,65.66,65.71,33000.0,53.0022,53.0991,53.0022,53.0425,33000.0
2007-06-07 11:40:00,65.68,65.68,65.57,65.59,15600.0,53.0183,53.0183,52.9295,52.9457,15600.0
2007-06-07 11:50:00,65.57,65.59,65.46,65.5,20600.0,52.9295,52.9457,52.8407,52.873,20600.0
2007-06-07 12:00:00,65.48,65.53,65.46,65.46,21000.0,52.8569,52.8972,52.8407,52.8407,21000.0
2007-06-07 12:10:00,65.46,65.6,65.43,65.55,30200.0,52.8407,52.9538,52.8165,52.9134,30200.0
2007-06-07 12:20:00,65.55,65.56,65.5,65.53,5200.0,52.9134,52.9215,52.873,52.8972,5200.0
2007-06-07 12:30:00,65.52,65.53,65.36,65.36,21300.0,52.8892,52.8972,52.76,52.76,21300.0
2007-06-07 12:40:00,65.36,65.36,65.18,65.18,40400.0,52.76,52.76,52.6147,52.6147,40400.0
2007-06-07 12:50:00,65.19,65.26,65.11,65.21,22300.0,52.6228,52.6793,52.5582,52.6389,22300.0
2007-06-07 13:00:00,65.24,65.32,65.21,65.25,31100.0,52.6632,52.7277,52.6389,52.6712,31100.0
2007-06-07 13:10:00,65.26,65.26,65.05,65.05,28600.0,52.6793,52.6793,52.5098,52.5098,28600.0
2007-06-07 13:20:00,65.06,65.11,65.02,65.09,35100.0,52.5179,52.5582,52.4856,52.5421,35100.0
2007-06-07 13:30:00,65.1,65.16,65.02,65.06,37200.0,52.5501,52.5986,52.4856,52.5179,37200.0
2007-06-07 13:40:00,65.04,65.12,64.93,65.1,34400.0,52.5017,52.5663,52.4129,52.5501,34400.0
2007-06-07 13:50:00,65.09,65.24,65.07,65.22,16900.0,52.5421,52.6632,52.5259,52.647,16900.0
2007-06-07 14:00:00,65.22,65.26,65.16,65.16,27000.0,52.647,52.6793,52.5986,52.5986,27000.0
2007-06-07 14:10:00,65.19,65.22,65.06,65.12,25800.0,52.6228,52.647,52.5179,52.5663,25800.0
2007-06-07 14:20:00,65.16,65.2,65.06,65.1,19400.0,52.5986,52.6309,52.5179,52.5501,19400.0
2007-06-07 14:30:00,65.11,65.15,64.91,64.96,37300.0,52.5582,52.5905,52.3968,52.4371,37300.0
2007-06-07 14:40:00,64.96,65.23,64.96,65.13,34500.0,52.4371,52.6551,52.4371,52.5744,34500.0
2007-06-07 14:50:00,65.13,65.18,65.06,65.13,22200.0,52.5744,52.6147,52.5179,52.5744,22200.0
2007-06-07 15:00:00,65.13,65.18,65.08,65.15,23700.0,52.5744,52.6147,52.534,52.5905,23700.0
2007-06-07 15:10:00,65.16,65.28,65.15,65.26,30800.0,52.5986,52.6954,52.5905,52.6793,30800.0
2007-06-07 15:20:00,65.26,65.31,65.18,65.24,28600.0,52.6793,52.7197,52.6147,52.6632,28600.0
2007-06-07 15:30:00,65.24,65.39,65.23,65.26,42500.0,52.6632,52.7842,52.6551,52.6793,42500.0
2007-06-07 15:40:00,65.28,65.29,65.11,65.14,73100.0,52.6954,52.7035,52.5582,52.5824,73100.0
2007-06-07 15:50:00,65.14,65.15,64.97,64.97,136100.0,52.5824,52.5905,52.4452,52.4452,136100.0
2007-06-08 09:30:00,64.95,65.03,64.64,64.7,31100.0,52.4291,52.4936,52.1788,52.2273,31100.0
2007-06-08 09:40:00,64.71,64.82,64.53,64.75,44700.0,52.2353,52.3241,52.09,52.2676,44700.0
2007-06-08 09:50:00,64.79,65.08,64.77,65.04,25400.0,52.2999,52.534,52.2838,52.5017,25400.0
2007-06-08 10:00:00,65.04,65.1,64.89,65.03,14700.0,52.5017,52.5501,52.3806,52.4936,14700.0
2007-06-08 10:10:00,65.05,65.14,64.93,65.01,29100.0,52.5098,52.5824,52.4129,52.4775,29100.0
2007-06-08 10:20:00,65.02,65.09,65.0,65.0,19400.0,52.4856,52.5421,52.4694,52.4694,19400.0
2007-06-08 10:30:00,65.02,65.09,64.93,65.09,16600.0,52.4856,52.5421,52.4129,52.5421,16600.0
2007-06-08 10:40:00,65.08,65.09,64.97,65.06,12900.0,52.534,52.5421,52.4452,52.5179,12900.0
2007-06-08 10:50:00,65.03,65.08,64.91,65.0,29400.0,52.4936,52.534,52.3968,52.4694,29400.0
2007-06-08 11:00:00,65.0,65.0,64.86,64.94,19200.0,52.4694,52.4694,52.3564,52.421,19200.0
2007-06-08 11:10:00,64.9,65.0,64.87,65.0,12200.0,52.3887,52.4694,52.3645,52.4694,12200.0
2007-06-08 11:20:00,65.0,65.03,64.88,64.93,23300.0,52.4694,52.4936,52.3726,52.4129,23300.0
2007-06-08 11:30:00,64.95,65.04,64.94,65.04,15700.0,52.4291,52.5017,52.421,52.5017,15700.0
2007-06-08 11:40:00,65.03,65.09,65.01,65.05,12700.0,52.4936,52.5421,52.4775,52.5098,12700.0
2007-06-08 11:50:00,65.05,65.1,65.0,65.05,18600.0,52.5098,52.5501,52.4694,52.5098,18600.0
2007-06-08 12:00:00,65.06,65.07,64.97,65.01,11700.0,52.5179,52.5259,52.4452,52.4775,11700.0
2007-06-08 12:10:00,65.01,65.03,64.91,64.97,21600.0,52.4775,52.4936,52.3968,52.4452,21600.0
2007-06-08 12:20:00,64.98,65.06,64.96,65.03,14400.0,52.4533,52.5179,52.4371,52.4936,14400.0
2007-06-08 12:30:00,65.03,65.09,65.0,65.05,23100.0,52.4936,52.5421,52.4694,52.5098,23100.0
2007-06-08 12:40:00,65.04,65.06,64.94,65.06,20000.0,52.5017,52.5179,52.421,52.5179,20000.0
2007-06-08 12:50:00,65.06,65.1,65.01,65.09,16400.0,52.5179,52.5501,52.4775,52.5421,16400.0
2007-06-08 13:00:00,65.09,65.11,65.04,65.11,15400.0,52.5421,52.5582,52.5017,52.5582,15400.0
2007-06-08 13:10:00,65.12,65.12,65.07,65.09,13800.0,52.5663,52.5663,52.5259,52.5421,13800.0
2007-06-08 13:20:00,65.09,65.15,65.04,65.14,28500.0,52.5421,52.5905,52.5017,52.5824,28500.0
2007-06-08 13:30:00,65.13,65.27,65.1,65.21,21800.0,52.5744,52.6874,52.5501,52.6389,21800.0
2007-06-08 13:40:00,65.22,65.35,65.2,65.3,19000.0,52.647,52.7519,52.6309,52.7116,19000.0
2007-06-08 13:50:00,65.3,65.33,65.23,65.25,31700.0,52.7116,52.7358,52.6551,52.6712,31700.0
2007-06-08 14:00:00,65.27,65.42,65.24,65.39,19300.0,52.6874,52.8085,52.6632,52.7842,19300.0
2007-06-08 14:10:00,65.42,65.46,65.35,65.42,26700.0,52.8085,52.8407,52.7519,52.8085,26700.0
2007-06-08 14:20:00,65.41,65.43,65.32,65.35,28200.0,52.8004,52.8165,52.7277,52.7519,28200.0
2007-06-08 14:30:00,65.32,65.36,65.28,65.36,13800.0,52.7277,52.76,52.6954,52.76,13800.0
2007-06-08 14:40:00,65.35,65.35,65.24,65.32,16100.0,52.7519,52.7519,52.6632,52.7277,16100.0
2007-06-08 14:50:00,65.31,65.48,65.27,65.38,39600.0,52.7197,52.8569,52.6874,52.7762,39600.0
2007-06-08 15:00:00,65.37,65.45,65.3,65.33,31700.0,52.7681,52.8327,52.7116,52.7358,31700.0
2007-06-08 15:10:00,65.33,65.42,65.26,65.32,57200.0,52.7358,52.8085,52.6793,52.7277,57200.0
2007-06-08 15:20:00,65.32,65.34,65.19,65.19,32200.0,52.7277,52.7439,52.6228,52.6228,32200.0
2007-06-08 15:30:00,65.2,65.28,65.18,65.27,27300.0,52.6309,52.6954,52.6147,52.6874,27300.0
2007-06-08 15:40:00,65.3,65.31,65.22,65.23,58800.0,52.7116,52.7197,52.647,52.6551,58800.0
2007-06-08 15:50:00,65.24,65.34,65.22,65.27,38100.0,52.6632,52.7439,52.647,52.6874,38100.0
2007-06-11 09:30:00,65.34,65.34,65.05,65.19,21900.0,52.7439,52.7439,52.5098,52.6228,21900.0
2007-06-11 09:40:00,65.23,65.41,65.12,65.22,29800.0,52.6551,52.8004,52.5663,52.647,29800.0
2007-06-11 09:50:00,65.25,65.37,65.25,65.31,8000.0,52.6712,52.7681,52.6712,52.7197,8000.0
2007-06-11 10:00:00,65.34,65.34,65.22,65.26,13200.0,52.7439,52.7439,52.647,52.6793,13200.0
2007-06-11 10:10:00,65.25,65.32,65.22,65.32,23700.0,52.6712,52.7277,52.647,52.7277,23700.0
2007-06-11 10:20:00,65.31,65.35,65.24,65.32,14900.0,52.7197,52.7519,52.6632,52.7277,14900.0
2007-06-11 10:30:00,65.29,65.42,65.28,65.41,108500.0,52.7035,52.8085,52.6954,52.8004,108500.0
2007-06-11 10:40:00,65.39,65.44,65.39,65.43,13800.0,52.7842,52.8246,52.7842,52.8165,13800.0
2007-06-11 10:50:00,65.43,65.56,65.42,65.52,19600.0,52.8165,52.9215,52.8085,52.8892,19600.0
2007-06-11 11:00:00,65.53,65.59,65.47,65.56,22900.0,52.8972,52.9457,52.8488,52.9215,22900.0
2007-06-11 11:10:00,65.54,65.6,65.46,65.48,29300.0,52.9053,52.9538,52.8407,52.8569,29300.0
2007-06-11 11:20:00,65.5,65.66,65.45,65.59,14400.0,52.873,53.0022,52.8327,52.9457,14400.0
2007-06-11 11:30:00,65.57,65.61,65.53,65.58,19400.0,52.9295,52.9618,52.8972,52.9376,19400.0
2007-06-11 11:40:00,65.56,65.72,65.55,65.72,19100.0,52.9215,53.0506,52.9134,53.0506,19100.0
2007-06-11 11:50:00,65.72,65.73,65.55,65.6,8400.0,53.0506,53.0587,52.9134,52.9538,8400.0
2007-06-11 12:00:00,65.59,65.67,65.59,65.62,5500.0,52.9457,53.0103,52.9457,52.9699,5500.0
2007-06-11 12:10:00,65.62,65.66,65.55,65.59,18900.0,52.9699,53.0022,52.9134,52.9457,18900.0
2007-06-11 12:20:00,65.61,65.67,65.57,65.63,16300.0,52.9618,53.0103,52.9295,52.978,16300.0
2007-06-11 12:30:00,65.64,65.68,65.63,65.64,6500.0,52.986,53.0183,52.978,52.986,6500.0
2007-06-11 12:40:00,65.64,65.77,65.64,65.76,11200.0,52.986,53.091,52.986,53.0829,11200.0
2007-06-11 12:50:00,65.77,65.81,65.75,65.79,18000.0,53.091,53.1233,53.0748,53.1071,18000.0
2007-06-11 13:00:00,65.79,65.84,65.75,65.81,11300.0,53.1071,53.1475,53.0748,53.1233,11300.0
2007-06-11 13:10:00,65.81,65.92,65.81,65.88,14200.0,53.1233,53.2121,53.1233,53.1798,14200.0
2007-06-11 13:20:00,65.88,65.9,65.81,65.85,13900.0,53.1798,53.1959,53.1233,53.1556,13900.0
2007-06-11 13:30:00,65.85,65.9,65.81,65.83,12300.0,53.1556,53.1959,53.1233,53.1394,12300.0
2007-06-11 13:40:00,65.81,65.9,65.81,65.85,12700.0,53.1233,53.1959,53.1233,53.1556,12700.0
2007-06-11 13:50:00,65.86,65.89,65.76,65.76,16100.0,53.1636,53.1878,53.0829,53.0829,16100.0
2007-06-11 14:00:00,65.79,65.94,65.77,65.92,14700.0,53.1071,53.2282,53.091,53.2121,14700.0
2007-06-11 14:10:00,65.92,65.95,65.75,65.76,17500.0,53.2121,53.2363,53.0748,53.0829,17500.0
2007-06-11 14:20:00,65.76,65.76,65.64,65.64,28600.0,53.0829,53.0829,52.986,52.986,28600.0
2007-06-11 14:30:00,65.65,65.65,65.53,65.57,23700.0,52.9941,52.9941,52.8972,52.9295,23700.0
2007-06-11 14:40:00,65.56,65.65,65.53,65.57,11900.0,52.9215,52.9941,52.8972,52.9295,11900.0
2007-06-11 14:50:00,65.58,65.65,65.53,65.61,17100.0,52.9376,52.9941,52.8972,52.9618,17100.0
2007-06-11 15:00:00,65.6,65.65,65.51,65.58,24800.0,52.9538,52.9941,52.8811,52.9376,24800.0
2007-06-11 15:10:00,65.59,65.72,65.55,65.72,48300.0,52.9457,53.0506,52.9134,53.0506,48300.0
2007-06-11 15:20:00,65.7,65.72,65.61,65.67,33300.0,53.0345,53.0506,52.9618,53.0103,33300.0
2007-06-11 15:30:00,65.68,65.68,65.55,65.58,48400.0,53.0183,53.0183,52.9134,52.9376,48400.0
2007-06-11 15:40:00,65.59,65.59,65.43,65.44,26200.0,52.9457,52.9457,52.8165,52.8246,26200.0
2007-06-11 15:50:00,65.45,65.48,65.4,65.48,48800.0,52.8327,52.8569,52.7923,52.8569,48800.0
2007-06-12 09:30:00,65.14,65.29,65.14,65.25,31800.0,52.5824,52.7035,52.5824,52.6712,31800.0
2007-06-12 09:40:00,65.21,65.25,64.92,64.96,39600.0,52.6389,52.6712,52.4048,52.4371,39600.0
2007-06-12 09:50:00,64.96,65.02,64.8,64.83,22100.0,52.4371,52.4856,52.308,52.3322,22100.0
2007-06-12 10:00:00,64.83,64.88,64.76,64.76,33000.0,52.3322,52.3726,52.2757,52.2757,33000.0
2007-06-12 10:10:00,64.76,64.85,64.54,64.59,50800.0,52.2757,52.3483,52.0981,52.1385,50800.0
2007-06-12 10:20:00,64.58,64.68,64.56,64.66,27500.0,52.1304,52.2111,52.1142,52.195,27500.0
2007-06-12 10:30:00,64.66,65.16,64.66,65.11,45300.0,52.195,52.5986,52.195,52.5582,45300.0
2007-06-12 10:40:00,65.13,65.21,64.98,65.07,22100.0,52.5744,52.6389,52.4533,52.5259,22100.0
2007-06-12 10:50:00,65.07,65.09,64.91,64.93,10700.0,52.5259,52.5421,52.3968,52.4129,10700.0
2007-06-12 11:00:00,64.92,64.96,64.79,64.79,14800.0,52.4048,52.4371,52.2999,52.2999,14800.0
2007-06-12 11:10:00,64.82,64.97,64.82,64.97,12500.0,52.3241,52.4452,52.3241,52.4452,12500.0
2007-06-12 11:20:00,64.97,64.97,64.81,64.81,14500.0,52.4452,52.4452,52.316,52.316,14500.0
2007-06-12 11:30:00,64.79,64.9,64.71,64.85,30100.0,52.2999,52.3887,52.2353,52.3483,30100.0
2007-06-12 11:40:00,64.85,65.01,64.83,64.93,22400.0,52.3483,52.4775,52.3322,52.4129,22400.0
2007-06-12 11:50:00,64.94,65.0,64.92,65.0,7700.0,52.421,52.4694,52.4048,52.4694,7700.0
2007-06-12 12:00:00,65.01,65.01,64.74,64.8,78500.0,52.4775,52.4775,52.2595,52.308,78500.0
2007-06-12 12:10:00,64.79,64.8,64.59,64.62,33200.0,52.2999,52.308,52.1385,52.1627,33200.0
2007-06-12 12:20:00,64.64,64.72,64.64,64.7,8900.0,52.1788,52.2434,52.1788,52.2273,8900.0
2007-06-12 12:30:00,64.72,64.72,64.62,64.62,13800.0,52.2434,52.2434,52.1627,52.1627,13800.0
2007-06-12 12:40:00,64.64,64.66,64.52,64.54,17400.0,52.1788,52.195,52.082,52.0981,17400.0
2007-06-12 12:50:00,64.52,64.57,64.47,64.53,45100.0,52.082,52.1223,52.0416,52.09,45100.0
2007-06-12 13:00:00,64.51,64.55,64.45,64.53,16700.0,52.0739,52.1062,52.0254,52.09,16700.0
2007-06-12 13:10:00,64.5,64.62,64.5,64.58,8900.0,52.0658,52.1627,52.0658,52.1304,8900.0
2007-06-12 13:20:00,64.6,64.67,64.56,64.58,19000.0,52.1465,52.203,52.1142,52.1304,19000.0
2007-06-12 13:30:00,64.58,64.7,64.56,64.7,18100.0,52.1304,52.2273,52.1142,52.2273,18100.0
2007-06-12 13:40:00,64.71,64.83,64.65,64.79,25300.0,52.2353,52.3322,52.1869,52.2999,25300.0
2007-06-12 13:50:00,64.81,64.88,64.75,64.84,16100.0,52.316,52.3726,52.2676,52.3403,16100.0
2007-06-12 14:00:00,64.84,64.93,64.82,64.86,14500.0,52.3403,52.4129,52.3241,52.3564,14500.0
2007-06-12 14:10:00,64.86,64.89,64.72,64.72,16000.0,52.3564,52.3806,52.2434,52.2434,16000.0
2007-06-12 14:20:00,64.72,64.75,64.65,64.69,18800.0,52.2434,52.2676,52.1869,52.2192,18800.0
2007-06-12 14:30:00,64.69,64.78,64.59,64.6,23200.0,52.2192,52.2918,52.1385,52.1465,23200.0
2007-06-12 14:40:00,64.58,64.6,64.39,64.4,33400.0,52.1304,52.1465,51.977,51.9851,33400.0
2007-06-12 14:50:00,64.37,64.49,64.37,64.46,38900.0,51.9609,52.0577,51.9609,52.0335,38900.0
2007-06-12 15:00:00,64.46,64.53,64.16,64.25,58100.0,52.0335,52.09,51.7914,51.864,58100.0
2007-06-12 15:10:00,64.25,64.26,64.07,64.15,40400.0,51.864,51.8721,51.7187,51.7833,40400.0
2007-06-12 15:20:00,64.15,64.23,64.12,64.19,19800.0,51.7833,51.8479,51.7591,51.8156,19800.0
2007-06-12 15:30:00,64.22,64.31,64.13,64.16,39100.0,51.8398,51.9124,51.7671,51.7914,39100.0
2007-06-12 15:40:00,64.16,64.26,64.12,64.2,44300.0,51.7914,51.8721,51.7591,51.8236,44300.0
2007-06-12 15:50:00,64.2,64.26,64.14,64.22,86500.0,51.8236,51.8721,51.7752,51.8398,86500.0
2007-06-13 09:30:00,64.12,64.12,63.54,64.06,65000.0,51.7591,51.7591,51.2909,51.7106,65000.0
2007-06-13 09:40:00,64.03,64.15,63.92,64.08,36500.0,51.6864,51.7833,51.5976,51.7268,36500.0
2007-06-13 09:50:00,64.11,64.38,64.03,64.35,21400.0,51.751,51.9689,51.6864,51.9447,21400.0
2007-06-13 10:00:00,64.36,64.36,64.01,64.01,26300.0,51.9528,51.9528,51.6703,51.6703,26300.0
2007-06-13 10:10:00,64.02,64.59,64.02,64.56,34200.0,51.6783,52.1385,51.6783,52.1142,34200.0
2007-06-13 10:20:00,64.61,64.75,64.57,64.61,30800.0,52.1546,52.2676,52.1223,52.1546,30800.0
2007-06-13 10:30:00,64.62,64.65,64.4,64.4,22100.0,52.1627,52.1869,51.9851,51.9851,22100.0
2007-06-13 10:40:00,64.4,64.52,64.34,64.52,23600.0,51.9851,52.082,51.9367,52.082,23600.0
2007-06-13 10:50:00,64.52,64.62,64.42,64.45,25400.0,52.082,52.1627,52.0012,52.0254,25400.0
2007-06-13 11:00:00,64.42,64.43,64.38,64.4,21600.0,52.0012,52.0093,51.9689,51.9851,21600.0
2007-06-13 11:10:00,64.39,64.39,64.21,64.29,27300.0,51.977,51.977,51.8317,51.8963,27300.0
2007-06-13 11:20:00,64.29,64.32,64.26,64.32,10500.0,51.8963,51.9205,51.8721,51.9205,10500.0
2007-06-13 11:30:00,64.32,64.41,64.3,64.41,20600.0,51.9205,51.9932,51.9044,51.9932,20600.0
2007-06-13 11:40:00,64.41,64.42,64.29,64.38,13500.0,51.9932,52.0012,51.8963,51.9689,13500.0
2007-06-13 11:50:00,64.38,64.38,64.2,64.29,17500.0,51.9689,51.9689,51.8236,51.8963,17500.0
2007-06-13 12:00:00,64.27,64.31,64.26,64.3,13400.0,51.8801,51.9124,51.8721,51.9044,13400.0
2007-06-13 12:10:00,64.32,64.4,64.3,64.39,12100.0,51.9205,51.9851,51.9044,51.977,12100.0
2007-06-13 12:20:00,64.4,64.4,64.23,64.23,13500.0,51.9851,51.9851,51.8479,51.8479,13500.0
2007-06-13 12:30:00,64.24,64.4,64.24,64.4,14100.0,51.8559,51.9851,51.8559,51.9851,14100.0
2007-06-13 12:40:00,64.4,64.47,64.39,64.39,14900.0,51.9851,52.0416,51.977,51.977,14900.0
2007-06-13 12:50:00,64.39,64.47,64.21,64.21,17500.0,51.977,52.0416,51.8317,51.8317,17500.0
2007-06-13 13:00:00,64.25,64.33,64.21,64.25,11000.0,51.864,51.9286,51.8317,51.864,11000.0
2007-06-13 13:10:00,64.25,64.27,64.1,64.21,13700.0,51.864,51.8801,51.7429,51.8317,13700.0
2007-06-13 13:20:00,64.23,64.27,64.2,64.23,4700.0,51.8479,51.8801,51.8236,51.8479,4700.0
2007-06-13 13:30:00,64.24,64.33,64.19,64.33,14300.0,51.8559,51.9286,51.8156,51.9286,14300.0
2007-06-13 13:40:00,64.32,64.39,64.3,64.38,15600.0,51.9205,51.977,51.9044,51.9689,15600.0
2007-06-13 13:50:00,64.39,64.39,64.31,64.38,7100.0,51.977,51.977,51.9124,51.9689,7100.0
2007-06-13 14:00:00,64.38,64.53,64.38,64.46,17100.0,51.9689,52.09,51.9689,52.0335,17100.0
2007-06-13 14:10:00,64.46,64.66,64.45,64.63,17700.0,52.0335,52.195,52.0254,52.1707,17700.0
2007-06-13 14:20:00,64.63,64.72,64.54,64.64,77100.0,52.1707,52.2434,52.0981,52.1788,77100.0
2007-06-13 14:30:00,64.64,64.79,64.59,64.79,23800.0,52.1788,52.2999,52.1385,52.2999,23800.0
2007-06-13 14:40:00,64.79,64.82,64.69,64.78,15800.0,52.2999,52.3241,52.2192,52.2918,15800.0
2007-06-13 14:50:00,64.8,64.98,64.67,64.96,31700.0,52.308,52.4533,52.203,52.4371,31700.0
2007-06-13 15:00:00,64.96,64.96,64.79,64.82,21200.0,52.4371,52.4371,52.2999,52.3241,21200.0
2007-06-13 15:10:00,64.84,64.84,64.68,64.7,22100.0,52.3403,52.3403,52.2111,52.2273,22100.0
2007-06-13 15:20:00,64.68,64.73,64.64,64.67,19800.0,52.2111,52.2515,52.1788,52.203,19800.0
2007-06-13 15:30:00,64.69,64.75,64.67,64.73,33600.0,52.2192,52.2676,52.203,52.2515,33600.0
2007-06-13 15:40:00,64.75,64.84,64.74,64.78,50300.0,52.2676,52.3403,52.2595,52.2918,50300.0
2007-06-13 15:50:00,64.8,64.89,64.76,64.89,58500.0,52.308,52.3806,52.2757,52.3806,58500.0
2007-06-14 09:30:00,64.92,65.17,64.9,65.08,17800.0,52.4048,52.6066,52.3887,52.534,17800.0
2007-06-14 09:40:00,65.04,65.23,65.04,65.12,15100.0,52.5017,52.6551,52.5017,52.5663,15100.0
2007-06-14 09:50:00,65.15,65.21,65.03,65.13,47600.0,52.5905,52.6389,52.4936,52.5744,47600.0
2007-06-14 10:00:00,65.13,65.21,65.08,65.18,13400.0,52.5744,52.6389,52.534,52.6147,13400.0
2007-06-14 10:10:00,65.2,65.31,65.16,65.29,19400.0,52.6309,52.7197,52.5986,52.7035,19400.0
2007-06-14 10:20:00,65.29,65.32,65.23,65.24,21900.0,52.7035,52.7277,52.6551,52.6632,21900.0
2007-06-14 10:30:00,65.25,65.4,65.24,65.31,18800.0,52.6712,52.7923,52.6632,52.7197,18800.0
2007-06-14 10:40:00,65.32,65.5,65.32,65.4,16300.0,52.7277,52.873,52.7277,52.7923,16300.0
2007-06-14 10:50:00,65.38,65.4,65.22,65.23,14400.0,52.7762,52.7923,52.647,52.6551,14400.0
2007-06-14 11:00:00,65.23,65.29,65.12,65.2,20600.0,52.6551,52.7035,52.5663,52.6309,20600.0
2007-06-14 11:10:00,65.19,65.23,65.12,65.18,17400.0,52.6228,52.6551,52.5663,52.6147,17400.0
2007-06-14 11:20:00,65.18,65.28,65.18,65.25,6200.0,52.6147,52.6954,52.6147,52.6712,6200.0
2007-06-14 11:30:00,65.25,65.32,65.1,65.1,8500.0,52.6712,52.7277,52.5501,52.5501,8500.0
2007-06-14 11:40:00,65.14,65.27,65.1,65.22,17800.0,52.5824,52.6874,52.5501,52.647,17800.0
2007-06-14 11:50:00,65.18,65.18,65.04,65.11,10800.0,52.6147,52.6147,52.5017,52.5582,10800.0
2007-06-14 12:00:00,65.1,65.12,65.01,65.08,25900.0,52.5501,52.5663,52.4775,52.534,25900.0
2007-06-14 12:10:00,65.08,65.19,65.08,65.15,22100.0,52.534,52.6228,52.534,52.5905,22100.0
2007-06-14 12:20:00,65.18,65.22,65.09,65.12,14300.0,52.6147,52.647,52.5421,52.5663,14300.0
2007-06-14 12:30:00,65.1,65.19,65.07,65.1,27700.0,52.5501,52.6228,52.5259,52.5501,27700.0
2007-06-14 12:40:00,65.08,65.13,65.06,65.1,7000.0,52.534,52.5744,52.5179,52.5501,7000.0
2007-06-14 12:50:00,65.11,65.13,65.01,65.02,5900.0,52.5582,52.5744,52.4775,52.4856,5900.0
2007-06-14 13:00:00,65.02,65.16,65.02,65.16,10400.0,52.4856,52.5986,52.4856,52.5986,10400.0
2007-06-14 13:10:00,65.16,65.18,65.12,65.16,8100.0,52.5986,52.6147,52.5663,52.5986,8100.0
2007-06-14 13:20:00,65.17,65.24,65.11,65.11,11600.0,52.6066,52.6632,52.5582,52.5582,11600.0
2007-06-14 13:30:00,65.1,65.12,65.0,65.06,21800.0,52.5501,52.5663,52.4694,52.5179,21800.0
2007-06-14 13:40:00,65.06,65.11,65.0,65.03,19000.0,52.5179,52.5582,52.4694,52.4936,19000.0
2007-06-14 13:50:00,65.03,65.08,64.94,64.99,11800.0,52.4936,52.534,52.421,52.4613,11800.0
2007-06-14 14:00:00,64.98,65.02,64.92,64.96,15300.0,52.4533,52.4856,52.4048,52.4371,15300.0
2007-06-14 14:10:00,64.98,65.04,64.94,64.95,11100.0,52.4533,52.5017,52.421,52.4291,11100.0
2007-06-14 14:20:00,64.94,65.02,64.91,64.99,11400.0,52.421,52.4856,52.3968,52.4613,11400.0
2007-06-14 14:30:00,64.99,65.08,64.96,65.08,10200.0,52.4613,52.534,52.4371,52.534,10200.0
2007-06-14 14:40:00,65.07,65.08,65.02,65.04,6000.0,52.5259,52.534,52.4856,52.5017,6000.0
2007-06-14 14:50:00,65.04,65.05,65.0,65.04,10000.0,52.5017,52.5098,52.4694,52.5017,10000.0
2007-06-14 15:00:00,65.04,65.06,64.99,65.01,8700.0,52.5017,52.5179,52.4613,52.4775,8700.0
2007-06-14 15:10:00,65.01,65.07,64.99,65.04,18000.0,52.4775,52.5259,52.4613,52.5017,18000.0
2007-06-14 15:20:00,65.03,65.07,65.01,65.01,12100.0,52.4936,52.5259,52.4775,52.4775,12100.0
2007-06-14 15:30:00,65.03,65.05,65.0,65.05,13700.0,52.4936,52.5098,52.4694,52.5098,13700.0
2007-06-14 15:40:00,65.04,65.07,64.99,65.01,25700.0,52.5017,52.5259,52.4613,52.4775,25700.0
2007-06-14 15:50:00,65.01,65.04,64.9,64.92,46900.0,52.4775,52.5017,52.3887,52.4048,46900.0
2007-06-15 09:30:00,65.4,65.47,65.26,65.39,264800.0,52.7923,52.8488,52.6793,52.7842,264800.0
2007-06-15 09:40:00,65.41,65.41,65.24,65.32,22000.0,52.8004,52.8004,52.6632,52.7277,22000.0
2007-06-15 09:50:00,65.33,65.5,65.33,65.48,18400.0,52.7358,52.873,52.7358,52.8569,18400.0
2007-06-15 10:00:00,65.49,65.62,65.46,65.57,29000.0,52.865,52.9699,52.8407,52.9295,29000.0
2007-06-15 10:10:00,65.6,65.68,65.52,65.68,15800.0,52.9538,53.0183,52.8892,53.0183,15800.0
2007-06-15 10:20:00,65.69,65.84,65.69,65.84,20300.0,53.0264,53.1475,53.0264,53.1475,20300.0
2007-06-15 10:30:00,65.85,65.96,65.81,65.84,22700.0,53.1556,53.2444,53.1233,53.1475,22700.0
2007-06-15 10:40:00,65.84,65.84,65.74,65.82,12100.0,53.1475,53.1475,53.0668,53.1313,12100.0
2007-06-15 10:50:00,65.82,65.87,65.75,65.75,15600.0,53.1313,53.1717,53.0748,53.0748,15600.0
2007-06-15 11:00:00,65.75,65.78,65.69,65.7,17900.0,53.0748,53.0991,53.0264,53.0345,17900.0
2007-06-15 11:10:00,65.69,65.81,65.69,65.8,16600.0,53.0264,53.1233,53.0264,53.1152,16600.0
2007-06-15 11:20:00,65.78,65.8,65.7,65.71,9000.0,53.0991,53.1152,53.0345,53.0425,9000.0
2007-06-15 11:30:00,65.7,65.73,65.64,65.65,11300.0,53.0345,53.0587,52.986,52.9941,11300.0
2007-06-15 11:40:00,65.65,65.7,65.65,65.69,15600.0,52.9941,53.0345,52.9941,53.0264,15600.0
2007-06-15 11:50:00,65.66,65.83,65.63,65.83,45600.0,53.0022,53.1394,52.978,53.1394,45600.0
2007-06-15 12:00:00,65.81,66.18,65.8,66.18,98700.0,53.1233,53.4219,53.1152,53.4219,98700.0
2007-06-15 12:10:00,66.19,66.19,66.02,66.09,17800.0,53.43,53.43,53.2928,53.3493,17800.0
2007-06-15 12:20:00,66.1,66.19,65.99,66.06,43100.0,53.3574,53.43,53.2686,53.3251,43100.0
2007-06-15 12:30:00,66.07,66.15,66.01,66.01,11600.0,53.3331,53.3977,53.2847,53.2847,11600.0
2007-06-15 12:40:00,66.01,66.08,65.98,66.06,17800.0,53.2847,53.3412,53.2605,53.3251,17800.0
2007-06-15 12:50:00,66.06,66.06,65.88,66.02,21600.0,53.3251,53.3251,53.1798,53.2928,21600.0
2007-06-15 13:00:00,66.02,66.02,65.9,65.94,16400.0,53.2928,53.2928,53.1959,53.2282,16400.0
2007-06-15 13:10:00,65.91,65.93,65.89,65.9,15200.0,53.204,53.2201,53.1878,53.1959,15200.0
2007-06-15 13:20:00,65.89,66.11,65.88,66.09,21400.0,53.1878,53.3654,53.1798,53.3493,21400.0
2007-06-15 13:30:00,66.11,66.12,66.0,66.02,24300.0,53.3654,53.3735,53.2766,53.2928,24300.0
2007-06-15 13:40:00,66.02,66.13,66.0,66.11,22600.0,53.2928,53.3816,53.2766,53.3654,22600.0
2007-06-15 13:50:00,66.11,66.18,66.1,66.15,19100.0,53.3654,53.4219,53.3574,53.3977,19100.0
2007-06-15 14:00:00,66.15,66.16,66.01,66.02,22600.0,53.3977,53.4058,53.2847,53.2928,22600.0
2007-06-15 14:10:00,66.01,66.07,65.97,66.05,20700.0,53.2847,53.3331,53.2524,53.317,20700.0
2007-06-15 14:20:00,66.05,66.17,66.04,66.16,15400.0,53.317,53.4139,53.3089,53.4058,15400.0
2007-06-15 14:30:00,66.17,66.22,66.12,66.15,15200.0,53.4139,53.4542,53.3735,53.3977,15200.0
2007-06-15 14:40:00,66.13,66.24,66.09,66.21,29600.0,53.3816,53.4704,53.3493,53.4462,29600.0
2007-06-15 14:50:00,66.21,66.3,66.2,66.27,25600.0,53.4462,53.5188,53.4381,53.4946,25600.0
2007-06-15 15:00:00,66.3,66.36,66.26,66.33,25300.0,53.5188,53.5672,53.4865,53.543,25300.0
2007-06-15 15:10:00,66.34,66.5,66.34,66.46,56800.0,53.5511,53.6803,53.5511,53.648,56800.0
2007-06-15 15:20:00,66.46,66.48,66.39,66.45,36800.0,53.648,53.6641,53.5915,53.6399,36800.0
2007-06-15 15:30:00,66.45,66.49,66.37,66.39,78900.0,53.6399,53.6722,53.5753,53.5915,78900.0
2007-06-15 15:40:00,66.39,66.39,66.29,66.37,67700.0,53.5915,53.5915,53.5107,53.5753,67700.0
2007-06-15 15:50:00,66.35,66.44,66.3,66.33,72900.0,53.5592,53.6318,53.5188,53.543,72900.0
2007-06-18 09:30:00,66.1,66.1,65.8,65.95,43400.0,53.3574,53.3574,53.1152,53.2363,43400.0
2007-06-18 09:40:00,65.97,66.14,65.95,66.13,21200.0,53.2524,53.3897,53.2363,53.3816,21200.0
2007-06-18 09:50:00,66.13,66.14,65.98,66.09,20900.0,53.3816,53.3897,53.2605,53.3493,20900.0
2007-06-18 10:00:00,66.07,66.07,65.89,66.0,29700.0,53.3331,53.3331,53.1878,53.2766,29700.0
2007-06-18 10:10:00,66.0,66.01,65.86,65.91,43100.0,53.2766,53.2847,53.1636,53.204,43100.0
2007-06-18 10:20:00,65.89,66.17,65.88,66.17,23500.0,53.1878,53.4139,53.1798,53.4139,23500.0
2007-06-18 10:30:00,66.17,66.41,66.15,66.4,31300.0,53.4139,53.6076,53.3977,53.5995,31300.0
2007-06-18 10:40:00,66.39,66.62,66.38,66.6,34300.0,53.5915,53.7771,53.5834,53.761,34300.0
2007-06-18 10:50:00,66.61,66.61,66.49,66.53,20500.0,53.769,53.769,53.6722,53.7045,20500.0
2007-06-18 11:00:00,66.57,66.78,66.54,66.77,34900.0,53.7368,53.9063,53.7125,53.8982,34900.0
2007-06-18 11:10:00,66.78,66.93,66.75,66.93,43500.0,53.9063,54.0274,53.8821,54.0274,43500.0
2007-06-18 11:20:00,66.94,66.97,66.9,66.92,18700.0,54.0354,54.0596,54.0031,54.0193,18700.0
2007-06-18 11:30:00,66.9,66.95,66.89,66.89,17900.0,54.0031,54.0435,53.9951,53.9951,17900.0
2007-06-18 11:40:00,66.9,66.96,66.86,66.87,19400.0,54.0031,54.0516,53.9709,53.9789,19400.0
2007-06-18 11:50:00,66.86,66.91,66.85,66.9,19100.0,53.9709,54.0112,53.9628,54.0031,19100.0
2007-06-18 12:00:00,66.91,67.02,66.9,67.01,32500.0,54.0112,54.1,54.0031,54.0919,32500.0
2007-06-18 12:10:00,67.01,67.01,66.95,66.95,14200.0,54.0919,54.0919,54.0435,54.0435,14200.0
2007-06-18 12:20:00,66.96,66.97,66.86,66.88,10200.0,54.0516,54.0596,53.9709,53.987,10200.0
2007-06-18 12:30:00,66.86,66.98,66.86,66.98,10800.0,53.9709,54.0677,53.9709,54.0677,10800.0
2007-06-18 12:40:00,66.98,67.03,66.9,66.92,15400.0,54.0677,54.1081,54.0031,54.0193,15400.0
2007-06-18 12:50:00,66.91,66.94,66.88,66.89,12200.0,54.0112,54.0354,53.987,53.9951,12200.0
2007-06-18 13:00:00,66.89,66.89,66.77,66.83,10600.0,53.9951,53.9951,53.8982,53.9466,10600.0
2007-06-18 13:10:00,66.81,66.9,66.81,66.89,11500.0,53.9305,54.0031,53.9305,53.9951,11500.0
2007-06-18 13:20:00,66.87,66.88,66.81,66.82,8900.0,53.9789,53.987,53.9305,53.9386,8900.0
2007-06-18 13:30:00,66.8,66.84,66.79,66.8,16500.0,53.9224,53.9547,53.9143,53.9224,16500.0
2007-06-18 13:40:00,66.79,66.79,66.7,66.7,13600.0,53.9143,53.9143,53.8417,53.8417,13600.0
2007-06-18 13:50:00,66.7,66.71,66.64,66.7,12100.0,53.8417,53.8498,53.7933,53.8417,12100.0
2007-06-18 14:00:00,66.71,66.77,66.66,66.73,17400.0,53.8498,53.8982,53.8094,53.8659,17400.0
2007-06-18 14:10:00,66.72,66.74,66.69,66.73,13300.0,53.8578,53.874,53.8336,53.8659,13300.0
2007-06-18 14:20:00,66.71,66.79,66.7,66.76,12300.0,53.8498,53.9143,53.8417,53.8901,12300.0
2007-06-18 14:30:00,66.77,66.77,66.67,66.7,14400.0,53.8982,53.8982,53.8175,53.8417,14400.0
2007-06-18 14:40:00,66.71,66.76,66.66,66.74,20300.0,53.8498,53.8901,53.8094,53.874,20300.0
2007-06-18 14:50:00,66.74,66.74,66.58,66.65,13700.0,53.874,53.874,53.7448,53.8013,13700.0
2007-06-18 15:00:00,66.64,66.7,66.63,66.68,23200.0,53.7933,53.8417,53.7852,53.8256,23200.0
2007-06-18 15:10:00,66.68,66.71,66.64,66.64,13200.0,53.8256,53.8498,53.7933,53.7933,13200.0
2007-06-18 15:20:00,66.63,66.64,66.57,66.62,16500.0,53.7852,53.7933,53.7368,53.7771,16500.0
2007-06-18 15:30:00,66.61,66.67,66.61,66.65,24000.0,53.769,53.8175,53.769,53.8013,24000.0
2007-06-18 15:40:00,66.65,66.66,66.58,66.63,41400.0,53.8013,53.8094,53.7448,53.7852,41400.0
2007-06-18 15:50:00,66.63,66.63,66.45,66.53,68400.0,53.7852,53.7852,53.6399,53.7045,68400.0
2007-06-19 09:30:00,66.25,66.41,66.0,66.17,47300.0,53.4784,53.6076,53.2766,53.4139,47300.0
2007-06-19 09:40:00,66.14,66.44,66.08,66.1,45800.0,53.3897,53.6318,53.3412,53.3574,45800.0
2007-06-19 09:50:00,66.1,66.18,65.91,66.08,38600.0,53.3574,53.4219,53.204,53.3412,38600.0
2007-06-19 10:00:00,66.09,66.1,65.93,65.96,33500.0,53.3493,53.3574,53.2201,53.2444,33500.0
2007-06-19 10:10:00,65.97,66.13,65.86,66.13,18100.0,53.2524,53.3816,53.1636,53.3816,18100.0
2007-06-19 10:20:00,66.11,66.39,66.08,66.37,32700.0,53.3654,53.5915,53.3412,53.5753,32700.0
2007-06-19 10:30:00,66.37,66.48,66.32,66.47,49800.0,53.5753,53.6641,53.535,53.656,49800.0
2007-06-19 10:40:00,66.45,66.53,66.41,66.48,23000.0,53.6399,53.7045,53.6076,53.6641,23000.0
2007-06-19 10:50:00,66.48,66.64,66.07,66.56,153500.0,53.6641,53.7933,53.3331,53.7287,153500.0
2007-06-19 11:00:00,66.59,66.6,66.47,66.6,32000.0,53.7529,53.761,53.656,53.761,32000.0
2007-06-19 11:10:00,66.6,66.66,66.52,66.56,18500.0,53.761,53.8094,53.6964,53.7287,18500.0
2007-06-19 11:20:00,66.56,66.75,66.54,66.69,18300.0,53.7287,53.8821,53.7125,53.8336,18300.0
2007-06-19 11:30:00,66.67,66.72,66.67,66.71,18700.0,53.8175,53.8578,53.8175,53.8498,18700.0
2007-06-19 11:40:00,66.72,66.82,66.71,66.74,27900.0,53.8578,53.9386,53.8498,53.874,27900.0
2007-06-19 11:50:00,66.74,66.88,66.72,66.87,12700.0,53.874,53.987,53.8578,53.9789,12700.0
2007-06-19 12:00:00,66.88,67.02,66.87,67.01,28100.0,53.987,54.1,53.9789,54.0919,28100.0
2007-06-19 12:10:00,67.01,67.06,66.93,66.95,21100.0,54.0919,54.1323,54.0274,54.0435,21100.0
2007-06-19 12:20:00,66.98,66.98,66.81,66.81,32600.0,54.0677,54.0677,53.9305,53.9305,32600.0
2007-06-19 12:30:00,66.81,66.82,66.68,66.68,19800.0,53.9305,53.9386,53.8256,53.8256,19800.0
2007-06-19 12:40:00,66.72,66.74,66.66,66.7,13900.0,53.8578,53.874,53.8094,53.8417,13900.0
2007-06-19 12:50:00,66.7,66.7,66.59,66.68,31400.0,53.8417,53.8417,53.7529,53.8256,31400.0
2007-06-19 13:00:00,66.68,66.68,66.56,66.57,6800.0,53.8256,53.8256,53.7287,53.7368,6800.0
2007-06-19 13:10:00,66.56,66.67,66.56,66.64,12600.0,53.7287,53.8175,53.7287,53.7933,12600.0
2007-06-19 13:20:00,66.64,66.7,66.61,66.64,13800.0,53.7933,53.8417,53.769,53.7933,13800.0
2007-06-19 13:30:00,66.64,66.66,66.51,66.53,12300.0,53.7933,53.8094,53.6883,53.7045,12300.0
2007-06-19 13:40:00,66.52,66.59,66.47,66.52,19800.0,53.6964,53.7529,53.656,53.6964,19800.0
2007-06-19 13:50:00,66.5,66.57,66.48,66.48,48900.0,53.6803,53.7368,53.6641,53.6641,48900.0
2007-06-19 14:00:00,66.5,66.5,66.34,66.37,22800.0,53.6803,53.6803,53.5511,53.5753,22800.0
2007-06-19 14:10:00,66.39,66.42,66.34,66.36,16400.0,53.5915,53.6157,53.5511,53.5672,16400.0
2007-06-19 14:20:00,66.35,66.39,66.34,66.39,9700.0,53.5592,53.5915,53.5511,53.5915,9700.0
2007-06-19 14:30:00,66.39,66.39,66.28,66.32,24200.0,53.5915,53.5915,53.5027,53.535,24200.0
2007-06-19 14:40:00,66.34,66.34,66.26,66.32,23000.0,53.5511,53.5511,53.4865,53.535,23000.0
2007-06-19 14:50:00,66.32,66.33,66.21,66.3,27200.0,53.535,53.543,53.4462,53.5188,27200.0
2007-06-19 15:00:00,66.3,66.37,66.23,66.35,30000.0,53.5188,53.5753,53.4623,53.5592,30000.0
2007-06-19 15:10:00,66.35,66.35,66.25,66.33,25300.0,53.5592,53.5592,53.4784,53.543,25300.0
2007-06-19 15:20:00,66.33,66.37,66.29,66.33,23500.0,53.543,53.5753,53.5107,53.543,23500.0
2007-06-19 15:30:00,66.34,66.36,66.27,66.28,36700.0,53.5511,53.5672,53.4946,53.5027,36700.0
2007-06-19 15:40:00,66.27,66.31,66.27,66.28,60900.0,53.4946,53.5269,53.4946,53.5027,60900.0
2007-06-19 15:50:00,66.28,66.34,66.25,66.33,48000.0,53.5027,53.5511,53.4784,53.543,48000.0
2007-06-20 09:30:00,66.48,66.61,66.13,66.17,35300.0,53.6641,53.769,53.3816,53.4139,35300.0
2007-06-20 09:40:00,66.15,66.17,65.85,65.87,33300.0,53.3977,53.4139,53.1556,53.1717,33300.0
2007-06-20 09:50:00,65.84,65.87,65.66,65.7,32900.0,53.1475,53.1717,53.0022,53.0345,32900.0
2007-06-20 10:00:00,65.69,65.69,65.47,65.61,23200.0,53.0264,53.0264,52.8488,52.9618,23200.0
2007-06-20 10:10:00,65.62,65.73,65.61,65.67,30200.0,52.9699,53.0587,52.9618,53.0103,30200.0
2007-06-20 10:20:00,65.67,65.75,65.61,65.68,16300.0,53.0103,53.0748,52.9618,53.0183,16300.0
2007-06-20 10:30:00,65.7,65.98,65.68,65.9,35300.0,53.0345,53.2605,53.0183,53.1959,35300.0
2007-06-20 10:40:00,65.9,65.94,65.87,65.91,9600.0,53.1959,53.2282,53.1717,53.204,9600.0
2007-06-20 10:50:00,65.91,65.95,65.86,65.89,71600.0,53.204,53.2363,53.1636,53.1878,71600.0
2007-06-20 11:00:00,65.89,66.0,65.87,65.97,43200.0,53.1878,53.2766,53.1717,53.2524,43200.0
2007-06-20 11:10:00,65.98,65.98,65.81,65.94,13100.0,53.2605,53.2605,53.1233,53.2282,13100.0
2007-06-20 11:20:00,65.94,66.04,65.93,66.0,21700.0,53.2282,53.3089,53.2201,53.2766,21700.0
2007-06-20 11:30:00,65.99,66.03,65.9,65.92,16400.0,53.2686,53.3009,53.1959,53.2121,16400.0
2007-06-20 11:40:00,65.91,65.91,65.85,65.87,20300.0,53.204,53.204,53.1556,53.1717,20300.0
2007-06-20 11:50:00,65.86,65.86,65.7,65.81,24000.0,53.1636,53.1636,53.0345,53.1233,24000.0
2007-06-20 12:00:00,65.81,65.86,65.71,65.78,18600.0,53.1233,53.1636,53.0425,53.0991,18600.0
2007-06-20 12:10:00,65.77,66.0,65.77,66.0,10100.0,53.091,53.2766,53.091,53.2766,10100.0
2007-06-20 12:20:00,66.01,66.09,65.98,66.07,17600.0,53.2847,53.3493,53.2605,53.3331,17600.0
2007-06-20 12:30:00,66.06,66.17,66.06,66.16,14500.0,53.3251,53.4139,53.3251,53.4058,14500.0
2007-06-20 12:40:00,66.16,66.19,66.1,66.17,17500.0,53.4058,53.43,53.3574,53.4139,17500.0
2007-06-20 12:50:00,66.18,66.22,66.17,66.2,12800.0,53.4219,53.4542,53.4139,53.4381,12800.0
2007-06-20 13:00:00,66.2,66.21,66.08,66.08,17100.0,53.4381,53.4462,53.3412,53.3412,17100.0
2007-06-20 13:10:00,66.08,66.12,66.0,66.05,18300.0,53.3412,53.3735,53.2766,53.317,18300.0
2007-06-20 13:20:00,66.03,66.04,65.88,66.02,14700.0,53.3009,53.3089,53.1798,53.2928,14700.0
2007-06-20 13:30:00,66.02,66.11,65.99,66.05,16300.0,53.2928,53.3654,53.2686,53.317,16300.0
2007-06-20 13:40:00,66.06,66.07,66.01,66.06,11500.0,53.3251,53.3331,53.2847,53.3251,11500.0
2007-06-20 13:50:00,66.06,66.08,65.99,66.08,12800.0,53.3251,53.3412,53.2686,53.3412,12800.0
2007-06-20 14:00:00,66.07,66.17,66.03,66.17,26400.0,53.3331,53.4139,53.3009,53.4139,26400.0
2007-06-20 14:10:00,66.2,66.23,66.04,66.11,21500.0,53.4381,53.4623,53.3089,53.3654,21500.0
2007-06-20 14:20:00,66.09,66.1,65.9,65.99,21300.0,53.3493,53.3574,53.1959,53.2686,21300.0
2007-06-20 14:30:00,65.99,66.0,65.77,65.81,18800.0,53.2686,53.2766,53.091,53.1233,18800.0
2007-06-20 14:40:00,65.83,65.9,65.76,65.83,28900.0,53.1394,53.1959,53.0829,53.1394,28900.0
2007-06-20 14:50:00,65.82,65.84,65.78,65.81,15000.0,53.1313,53.1475,53.0991,53.1233,15000.0
2007-06-20 15:00:00,65.8,65.81,65.6,65.68,32300.0,53.1152,53.1233,52.9538,53.0183,32300.0
2007-06-20 15:10:00,65.67,65.69,65.56,65.61,22400.0,53.0103,53.0264,52.9215,52.9618,22400.0
2007-06-20 15:20:00,65.6,65.67,65.57,65.59,28500.0,52.9538,53.0103,52.9295,52.9457,28500.0
2007-06-20 15:30:00,65.62,65.62,65.43,65.5,33800.0,52.9699,52.9699,52.8165,52.873,33800.0
2007-06-20 15:40:00,65.47,65.61,65.39,65.53,64200.0,52.8488,52.9618,52.7842,52.8972,64200.0
2007-06-20 15:50:00,65.53,65.56,65.34,65.39,72300.0,52.8972,52.9215,52.7439,52.7842,72300.0
2007-06-21 09:30:00,65.22,65.49,65.03,65.43,34900.0,52.647,52.865,52.4936,52.8165,34900.0
2007-06-21 09:40:00,65.42,65.6,65.4,65.49,18200.0,52.8085,52.9538,52.7923,52.865,18200.0
2007-06-21 09:50:00,65.49,65.61,65.27,65.29,19100.0,52.865,52.9618,52.6874,52.7035,19100.0
2007-06-21 10:00:00,65.31,65.38,65.18,65.19,20100.0,52.7197,52.7762,52.6147,52.6228,20100.0
2007-06-21 10:10:00,65.23,65.46,65.13,65.46,25900.0,52.6551,52.8407,52.5744,52.8407,25900.0
2007-06-21 10:20:00,65.47,65.65,65.31,65.46,25300.0,52.8488,52.9941,52.7197,52.8407,25300.0
2007-06-21 10:30:00,65.43,65.46,65.22,65.31,9600.0,52.8165,52.8407,52.647,52.7197,9600.0
2007-06-21 10:40:00,65.3,65.48,65.3,65.45,20100.0,52.7116,52.8569,52.7116,52.8327,20100.0
2007-06-21 10:50:00,65.47,65.57,65.36,65.37,22800.0,52.8488,52.9295,52.76,52.7681,22800.0
2007-06-21 11:00:00,65.38,65.45,65.23,65.23,17800.0,52.7762,52.8327,52.6551,52.6551,17800.0
2007-06-21 11:10:00,65.21,65.24,65.05,65.15,30200.0,52.6389,52.6632,52.5098,52.5905,30200.0
2007-06-21 11:20:00,65.18,65.19,65.08,65.15,30000.0,52.6147,52.6228,52.534,52.5905,30000.0
2007-06-21 11:30:00,65.17,65.19,65.07,65.16,16700.0,52.6066,52.6228,52.5259,52.5986,16700.0
2007-06-21 11:40:00,65.13,65.17,65.08,65.13,32600.0,52.5744,52.6066,52.534,52.5744,32600.0
2007-06-21 11:50:00,65.15,65.16,65.02,65.1,16000.0,52.5905,52.5986,52.4856,52.5501,16000.0
2007-06-21 12:00:00,65.11,65.27,65.1,65.17,32900.0,52.5582,52.6874,52.5501,52.6066,32900.0
2007-06-21 12:10:00,65.19,65.24,65.08,65.08,13400.0,52.6228,52.6632,52.534,52.534,13400.0
2007-06-21 12:20:00,65.06,65.12,64.96,65.1,14100.0,52.5179,52.5663,52.4371,52.5501,14100.0
2007-06-21 12:30:00,65.09,65.22,65.0,65.22,16500.0,52.5421,52.647,52.4694,52.647,16500.0
2007-06-21 12:40:00,65.21,65.26,65.16,65.21,15500.0,52.6389,52.6793,52.5986,52.6389,15500.0
2007-06-21 12:50:00,65.21,65.23,65.11,65.13,8400.0,52.6389,52.6551,52.5582,52.5744,8400.0
2007-06-21 13:00:00,65.16,65.4,65.15,65.38,12700.0,52.5986,52.7923,52.5905,52.7762,12700.0
2007-06-21 13:10:00,65.38,65.49,65.32,65.47,8900.0,52.7762,52.865,52.7277,52.8488,8900.0
2007-06-21 13:20:00,65.48,65.49,65.42,65.46,12000.0,52.8569,52.865,52.8085,52.8407,12000.0
2007-06-21 13:30:00,65.45,65.54,65.44,65.49,14600.0,52.8327,52.9053,52.8246,52.865,14600.0
2007-06-21 13:40:00,65.46,65.49,65.33,65.34,21200.0,52.8407,52.865,52.7358,52.7439,21200.0
2007-06-21 13:50:00,65.33,65.35,65.18,65.31,41200.0,52.7358,52.7519,52.6147,52.7197,41200.0
2007-06-21 14:00:00,65.32,65.33,65.21,65.25,18900.0,52.7277,52.7358,52.6389,52.6712,18900.0
2007-06-21 14:10:00,65.26,65.29,65.21,65.27,18700.0,52.6793,52.7035,52.6389,52.6874,18700.0
2007-06-21 14:20:00,65.29,65.29,65.11,65.14,18500.0,52.7035,52.7035,52.5582,52.5824,18500.0
2007-06-21 14:30:00,65.14,65.16,64.99,65.01,35400.0,52.5824,52.5986,52.4613,52.4775,35400.0
2007-06-21 14:40:00,65.01,65.07,64.99,64.99,25900.0,52.4775,52.5259,52.4613,52.4613,25900.0
2007-06-21 14:50:00,65.0,65.16,65.0,65.12,22800.0,52.4694,52.5986,52.4694,52.5663,22800.0
2007-06-21 15:00:00,65.12,65.23,65.11,65.19,17400.0,52.5663,52.6551,52.5582,52.6228,17400.0
2007-06-21 15:10:00,65.17,65.17,65.06,65.14,21500.0,52.6066,52.6066,52.5179,52.5824,21500.0
2007-06-21 15:20:00,65.13,65.16,65.1,65.16,14100.0,52.5744,52.5986,52.5501,52.5986,14100.0
2007-06-21 15:30:00,65.16,65.21,65.1,65.16,23100.0,52.5986,52.6389,52.5501,52.5986,23100.0
2007-06-21 15:40:00,65.15,65.19,65.1,65.14,35400.0,52.5905,52.6228,52.5501,52.5824,35400.0
2007-06-21 15:50:00,65.12,65.19,65.06,65.14,78400.0,52.5663,52.6228,52.5179,52.5824,78400.0
2007-06-22 09:30:00,64.95,65.06,64.61,65.03,24900.0,52.4291,52.5179,52.1546,52.4936,24900.0
2007-06-22 09:40:00,65.01,65.01,64.6,64.63,19700.0,52.4775,52.4775,52.1465,52.1707,19700.0
2007-06-22 09:50:00,64.66,64.66,64.51,64.59,19500.0,52.195,52.195,52.0739,52.1385,19500.0
2007-06-22 10:00:00,64.57,64.57,64.3,64.42,47300.0,52.1223,52.1223,51.9044,52.0012,47300.0
2007-06-22 10:10:00,64.4,64.4,64.2,64.3,53200.0,51.9851,51.9851,51.8236,51.9044,53200.0
2007-06-22 10:20:00,64.29,64.38,63.97,64.0,115600.0,51.8963,51.9689,51.638,51.6622,115600.0
2007-06-22 10:30:00,63.98,64.1,63.92,64.0,82400.0,51.6461,51.7429,51.5976,51.6622,82400.0
2007-06-22 10:40:00,63.99,64.11,63.98,64.09,143300.0,51.6541,51.751,51.6461,51.7348,143300.0
2007-06-22 10:50:00,64.09,64.17,64.04,64.04,60000.0,51.7348,51.7994,51.6945,51.6945,60000.0
2007-06-22 11:00:00,64.05,64.13,64.01,64.11,141700.0,51.7026,51.7671,51.6703,51.751,141700.0
2007-06-22 11:10:00,64.1,64.12,64.08,64.09,34100.0,51.7429,51.7591,51.7268,51.7348,34100.0
2007-06-22 11:20:00,64.09,64.1,64.04,64.07,52100.0,51.7348,51.7429,51.6945,51.7187,52100.0
2007-06-22 11:30:00,64.07,64.08,64.0,64.02,156600.0,51.7187,51.7268,51.6622,51.6783,156600.0
2007-06-22 11:40:00,64.03,64.03,63.75,63.78,37600.0,51.6864,51.6864,51.4604,51.4846,37600.0
2007-06-22 11:50:00,63.77,63.83,63.64,63.73,45000.0,51.4765,51.525,51.3716,51.4442,45000.0
2007-06-22 12:00:00,63.72,63.73,63.61,63.63,26300.0,51.4362,51.4442,51.3474,51.3635,26300.0
2007-06-22 12:10:00,63.62,63.69,63.44,63.56,52600.0,51.3555,51.412,51.2102,51.307,52600.0
2007-06-22 12:20:00,63.57,63.57,63.08,63.22,81400.0,51.3151,51.3151,50.9196,51.0326,81400.0
2007-06-22 12:30:00,63.23,63.4,63.12,63.37,65900.0,51.0406,51.1779,50.9518,51.1536,65900.0
2007-06-22 12:40:00,63.37,63.45,63.27,63.34,66300.0,51.1536,51.2182,51.0729,51.1294,66300.0
2007-06-22 12:50:00,63.31,63.33,63.15,63.24,47000.0,51.1052,51.1214,50.9761,51.0487,47000.0
2007-06-22 13:00:00,63.23,63.39,63.16,63.34,77800.0,51.0406,51.1698,50.9841,51.1294,77800.0
2007-06-22 13:10:00,63.33,63.53,63.33,63.52,30100.0,51.1214,51.2828,51.1214,51.2747,30100.0
2007-06-22 13:20:00,63.52,63.79,63.52,63.69,63900.0,51.2747,51.4927,51.2747,51.412,63900.0
2007-06-22 13:30:00,63.69,63.85,63.65,63.85,40100.0,51.412,51.5411,51.3797,51.5411,40100.0
2007-06-22 13:40:00,63.85,64.07,63.84,63.97,34600.0,51.5411,51.7187,51.533,51.638,34600.0
2007-06-22 13:50:00,63.97,64.12,63.9,64.07,35100.0,51.638,51.7591,51.5815,51.7187,35100.0
2007-06-22 14:00:00,64.09,64.09,63.94,64.06,33400.0,51.7348,51.7348,51.6138,51.7106,33400.0
2007-06-22 14:10:00,64.06,64.14,64.03,64.12,28900.0,51.7106,51.7752,51.6864,51.7591,28900.0
2007-06-22 14:20:00,64.11,64.19,63.94,64.11,46000.0,51.751,51.8156,51.6138,51.751,46000.0
2007-06-22 14:30:00,64.13,64.2,63.83,64.01,53900.0,51.7671,51.8236,51.525,51.6703,53900.0
2007-06-22 14:40:00,64.01,64.05,63.92,64.02,30100.0,51.6703,51.7026,51.5976,51.6783,30100.0
2007-06-22 14:50:00,64.02,64.11,63.97,64.02,26600.0,51.6783,51.751,51.638,51.6783,26600.0
2007-06-22 15:00:00,64.03,64.1,63.96,64.0,30600.0,51.6864,51.7429,51.6299,51.6622,30600.0
2007-06-22 15:10:00,63.98,64.03,63.96,64.0,28900.0,51.6461,51.6864,51.6299,51.6622,28900.0
2007-06-22 15:20:00,63.99,64.0,63.51,63.57,111700.0,51.6541,51.6622,51.2667,51.3151,111700.0
2007-06-22 15:30:00,63.6,63.64,63.45,63.55,65200.0,51.3393,51.3716,51.2182,51.2989,65200.0
2007-06-22 15:40:00,63.54,63.64,63.32,63.62,117400.0,51.2909,51.3716,51.1133,51.3555,117400.0
2007-06-22 15:50:00,63.61,63.68,63.55,63.6,87100.0,51.3474,51.4039,51.2989,51.3393,87100.0
2007-06-25 09:30:00,63.2,63.53,63.07,63.39,64400.0,51.0164,51.2828,50.9115,51.1698,64400.0
2007-06-25 09:40:00,63.41,63.63,63.24,63.43,32500.0,51.1859,51.3635,51.0487,51.2021,32500.0
2007-06-25 09:50:00,63.41,63.62,63.3,63.56,15400.0,51.1859,51.3555,51.0971,51.307,15400.0
2007-06-25 10:00:00,63.61,63.74,63.53,63.6,19900.0,51.3474,51.4523,51.2828,51.3393,19900.0
2007-06-25 10:10:00,63.61,63.92,63.6,63.86,28500.0,51.3474,51.5976,51.3393,51.5492,28500.0
2007-06-25 10:20:00,63.85,63.98,63.82,63.94,25000.0,51.5411,51.6461,51.5169,51.6138,25000.0
2007-06-25 10:30:00,63.94,63.99,63.83,63.9,22300.0,51.6138,51.6541,51.525,51.5815,22300.0
2007-06-25 10:40:00,63.89,63.99,63.83,63.88,28900.0,51.5734,51.6541,51.525,51.5653,28900.0
2007-06-25 10:50:00,63.86,64.1,63.77,64.03,45300.0,51.5492,51.7429,51.4765,51.6864,45300.0
2007-06-25 11:00:00,64.03,64.17,64.02,64.06,26200.0,51.6864,51.7994,51.6783,51.7106,26200.0
2007-06-25 11:10:00,64.02,64.12,63.91,63.92,32200.0,51.6783,51.7591,51.5895,51.5976,32200.0
2007-06-25 11:20:00,63.93,63.94,63.83,63.93,24800.0,51.6057,51.6138,51.525,51.6057,24800.0
2007-06-25 11:30:00,63.94,63.96,63.84,63.89,15300.0,51.6138,51.6299,51.533,51.5734,15300.0
2007-06-25 11:40:00,63.89,64.0,63.88,63.96,19500.0,51.5734,51.6622,51.5653,51.6299,19500.0
2007-06-25 11:50:00,63.96,64.02,63.93,63.93,15300.0,51.6299,51.6783,51.6057,51.6057,15300.0
2007-06-25 12:00:00,63.92,64.04,63.92,64.0,17800.0,51.5976,51.6945,51.5976,51.6622,17800.0
2007-06-25 12:10:00,64.01,64.05,63.96,64.03,20200.0,51.6703,51.7026,51.6299,51.6864,20200.0
2007-06-25 12:20:00,64.03,64.06,63.99,64.0,17100.0,51.6864,51.7106,51.6541,51.6622,17100.0
2007-06-25 12:30:00,64.0,64.02,63.98,64.02,23800.0,51.6622,51.6783,51.6461,51.6783,23800.0
2007-06-25 12:40:00,64.03,64.05,63.97,64.01,16700.0,51.6864,51.7026,51.638,51.6703,16700.0
2007-06-25 12:50:00,64.01,64.01,63.71,63.72,55500.0,51.6703,51.6703,51.4281,51.4362,55500.0
2007-06-25 13:00:00,63.72,63.87,63.65,63.65,40900.0,51.4362,51.5573,51.3797,51.3797,40900.0
2007-06-25 13:10:00,63.64,63.72,63.6,63.64,17300.0,51.3716,51.4362,51.3393,51.3716,17300.0
2007-06-25 13:20:00,63.66,63.72,63.57,63.57,27000.0,51.3877,51.4362,51.3151,51.3151,27000.0
2007-06-25 13:30:00,63.57,63.72,63.56,63.67,25600.0,51.3151,51.4362,51.307,51.3958,25600.0
2007-06-25 13:40:00,63.66,63.71,63.55,63.59,24000.0,51.3877,51.4281,51.2989,51.3312,24000.0
2007-06-25 13:50:00,63.59,63.61,63.47,63.47,29700.0,51.3312,51.3474,51.2344,51.2344,29700.0
2007-06-25 14:00:00,63.47,63.55,63.43,63.44,32500.0,51.2344,51.2989,51.2021,51.2102,32500.0
2007-06-25 14:10:00,63.43,63.43,63.28,63.4,37600.0,51.2021,51.2021,51.081,51.1779,37600.0
2007-06-25 14:20:00,63.43,63.53,63.42,63.42,22200.0,51.2021,51.2828,51.194,51.194,22200.0
2007-06-25 14:30:00,63.41,63.41,63.08,63.22,52000.0,51.1859,51.1859,50.9196,51.0326,52000.0
2007-06-25 14:40:00,63.23,63.25,63.04,63.07,37700.0,51.0406,51.0568,50.8873,50.9115,37700.0
2007-06-25 14:50:00,63.04,63.81,62.96,63.03,90900.0,50.8873,51.5088,50.8227,50.8792,90900.0
2007-06-25 15:00:00,63.06,63.11,62.95,62.99,29600.0,50.9034,50.9438,50.8146,50.8469,29600.0
2007-06-25 15:10:00,62.99,63.15,62.95,63.02,41100.0,50.8469,50.9761,50.8146,50.8711,41100.0
2007-06-25 15:20:00,63.04,63.26,63.02,63.18,35400.0,50.8873,51.0649,50.8711,51.0003,35400.0
2007-06-25 15:30:00,63.18,63.38,63.15,63.26,37400.0,51.0003,51.1617,50.9761,51.0649,37400.0
2007-06-25 15:40:00,63.26,63.29,63.06,63.06,38700.0,51.0649,51.0891,50.9034,50.9034,38700.0
2007-06-25 15:50:00,63.08,63.15,63.04,63.15,60300.0,50.9196,50.9761,50.8873,50.9761,60300.0
2007-06-26 09:30:00,63.33,63.77,63.33,63.68,26400.0,51.1214,51.4765,51.1214,51.4039,26400.0
2007-06-26 09:40:00,63.68,63.85,63.66,63.81,21700.0,51.4039,51.5411,51.3877,51.5088,21700.0
2007-06-26 09:50:00,63.84,63.9,63.65,63.67,20400.0,51.533,51.5815,51.3797,51.3958,20400.0
2007-06-26 10:00:00,63.69,63.92,63.62,63.65,28100.0,51.412,51.5976,51.3555,51.3797,28100.0
2007-06-26 10:10:00,63.62,63.7,63.5,63.58,34100.0,51.3555,51.42,51.2586,51.3232,34100.0
2007-06-26 10:20:00,63.58,63.64,63.28,63.31,44100.0,51.3232,51.3716,51.081,51.1052,44100.0
2007-06-26 10:30:00,63.32,63.51,63.31,63.51,35100.0,51.1133,51.2667,51.1052,51.2667,35100.0
2007-06-26 10:40:00,63.51,63.51,63.3,63.3,16500.0,51.2667,51.2667,51.0971,51.0971,16500.0
2007-06-26 10:50:00,63.36,63.38,63.21,63.25,25600.0,51.1456,51.1617,51.0245,51.0568,25600.0
2007-06-26 11:00:00,63.28,63.48,63.19,63.47,24500.0,51.081,51.2424,51.0083,51.2344,24500.0
2007-06-26 11:10:00,63.47,63.85,63.47,63.85,39400.0,51.2344,51.5411,51.2344,51.5411,39400.0
2007-06-26 11:20:00,63.85,63.98,63.85,63.96,45500.0,51.5411,51.6461,51.5411,51.6299,45500.0
2007-06-26 11:30:00,63.96,64.19,63.92,64.0,57900.0,51.6299,51.8156,51.5976,51.6622,57900.0
2007-06-26 11:40:00,64.0,64.13,63.97,64.07,26600.0,51.6622,51.7671,51.638,51.7187,26600.0
2007-06-26 11:50:00,64.09,64.2,64.09,64.15,12800.0,51.7348,51.8236,51.7348,51.7833,12800.0
2007-06-26 12:00:00,64.15,64.22,64.12,64.2,22200.0,51.7833,51.8398,51.7591,51.8236,22200.0
2007-06-26 12:10:00,64.2,64.22,64.12,64.2,34800.0,51.8236,51.8398,51.7591,51.8236,34800.0
2007-06-26 12:20:00,64.21,64.27,64.15,64.23,12100.0,51.8317,51.8801,51.7833,51.8479,12100.0
2007-06-26 12:30:00,64.24,64.24,63.99,63.99,11900.0,51.8559,51.8559,51.6541,51.6541,11900.0
2007-06-26 12:40:00,64.0,64.09,64.0,64.08,5800.0,51.6622,51.7348,51.6622,51.7268,5800.0
2007-06-26 12:50:00,64.08,64.08,63.89,63.91,7200.0,51.7268,51.7268,51.5734,51.5895,7200.0
2007-06-26 13:00:00,63.94,64.0,63.91,63.91,5500.0,51.6138,51.6622,51.5895,51.5895,5500.0
2007-06-26 13:10:00,63.93,64.2,63.93,64.14,13200.0,51.6057,51.8236,51.6057,51.7752,13200.0
2007-06-26 13:20:00,64.13,64.13,63.99,64.02,8600.0,51.7671,51.7671,51.6541,51.6783,8600.0
2007-06-26 13:30:00,64.01,64.1,63.88,63.93,13400.0,51.6703,51.7429,51.5653,51.6057,13400.0
2007-06-26 13:40:00,63.92,64.04,63.75,63.83,24500.0,51.5976,51.6945,51.4604,51.525,24500.0
2007-06-26 13:50:00,63.84,64.01,63.8,63.98,23300.0,51.533,51.6703,51.5008,51.6461,23300.0
2007-06-26 14:00:00,63.98,64.05,63.85,63.96,16600.0,51.6461,51.7026,51.5411,51.6299,16600.0
2007-06-26 14:10:00,63.96,64.03,63.88,64.0,23800.0,51.6299,51.6864,51.5653,51.6622,23800.0
2007-06-26 14:20:00,64.0,64.01,63.8,63.89,33000.0,51.6622,51.6703,51.5008,51.5734,33000.0
2007-06-26 14:30:00,63.87,63.92,63.73,63.75,35100.0,51.5573,51.5976,51.4442,51.4604,35100.0
2007-06-26 14:40:00,63.75,63.95,63.64,63.93,53800.0,51.4604,51.6218,51.3716,51.6057,53800.0
2007-06-26 14:50:00,63.91,63.97,63.72,63.74,33000.0,51.5895,51.638,51.4362,51.4523,33000.0
2007-06-26 15:00:00,63.71,63.86,63.6,63.78,35700.0,51.4281,51.5492,51.3393,51.4846,35700.0
2007-06-26 15:10:00,63.78,63.97,63.78,63.92,38500.0,51.4846,51.638,51.4846,51.5976,38500.0
2007-06-26 15:20:00,63.93,64.05,63.9,64.0,52700.0,51.6057,51.7026,51.5815,51.6622,52700.0
2007-06-26 15:30:00,64.0,64.15,63.97,64.06,51100.0,51.6622,51.7833,51.638,51.7106,51100.0
2007-06-26 15:40:00,64.05,64.06,63.97,64.02,49200.0,51.7026,51.7106,51.638,51.6783,49200.0
2007-06-26 15:50:00,64.04,64.12,63.98,64.01,79200.0,51.6945,51.7591,51.6461,51.6703,79200.0
2007-06-27 09:30:00,63.72,63.83,63.56,63.82,21200.0,51.4362,51.525,51.307,51.5169,21200.0
2007-06-27 09:40:00,63.8,63.98,63.69,63.78,21800.0,51.5008,51.6461,51.412,51.4846,21800.0
2007-06-27 09:50:00,63.78,63.88,63.74,63.84,20900.0,51.4846,51.5653,51.4523,51.533,20900.0
2007-06-27 10:00:00,63.86,64.03,63.66,63.89,21400.0,51.5492,51.6864,51.3877,51.5734,21400.0
2007-06-27 10:10:00,63.91,63.93,63.75,63.86,13000.0,51.5895,51.6057,51.4604,51.5492,13000.0
2007-06-27 10:20:00,63.85,63.99,63.79,63.99,21200.0,51.5411,51.6541,51.4927,51.6541,21200.0
2007-06-27 10:30:00,63.96,64.1,63.9,63.9,37700.0,51.6299,51.7429,51.5815,51.5815,37700.0
2007-06-27 10:40:00,63.9,63.95,63.8,63.82,34100.0,51.5815,51.6218,51.5008,51.5169,34100.0
2007-06-27 10:50:00,63.84,63.93,63.77,63.78,25300.0,51.533,51.6057,51.4765,51.4846,25300.0
2007-06-27 11:00:00,63.76,63.86,63.62,63.86,17900.0,51.4685,51.5492,51.3555,51.5492,17900.0
2007-06-27 11:10:00,63.85,63.98,63.84,63.91,19700.0,51.5411,51.6461,51.533,51.5895,19700.0
2007-06-27 11:20:00,63.91,63.93,63.86,63.87,15700.0,51.5895,51.6057,51.5492,51.5573,15700.0
2007-06-27 11:30:00,63.87,63.87,63.65,63.67,12700.0,51.5573,51.5573,51.3797,51.3958,12700.0
2007-06-27 11:40:00,63.67,63.74,63.57,63.57,31900.0,51.3958,51.4523,51.3151,51.3151,31900.0
2007-06-27 11:50:00,63.59,63.68,63.55,63.58,10000.0,51.3312,51.4039,51.2989,51.3232,10000.0
2007-06-27 12:00:00,63.56,63.7,63.55,63.67,18100.0,51.307,51.42,51.2989,51.3958,18100.0
2007-06-27 12:10:00,63.68,63.7,63.62,63.66,28300.0,51.4039,51.42,51.3555,51.3877,28300.0
2007-06-27 12:20:00,63.68,63.75,63.65,63.72,28400.0,51.4039,51.4604,51.3797,51.4362,28400.0
2007-06-27 12:30:00,63.72,63.8,63.68,63.75,20800.0,51.4362,51.5008,51.4039,51.4604,20800.0
2007-06-27 12:40:00,63.75,63.8,63.72,63.75,18300.0,51.4604,51.5008,51.4362,51.4604,18300.0
2007-06-27 12:50:00,63.75,63.85,63.75,63.85,10700.0,51.4604,51.5411,51.4604,51.5411,10700.0
2007-06-27 13:00:00,63.83,63.84,63.76,63.8,12400.0,51.525,51.533,51.4685,51.5008,12400.0
2007-06-27 13:10:00,63.79,63.81,63.62,63.72,15400.0,51.4927,51.5088,51.3555,51.4362,15400.0
2007-06-27 13:20:00,63.72,63.79,63.72,63.77,12900.0,51.4362,51.4927,51.4362,51.4765,12900.0
2007-06-27 13:30:00,63.75,63.75,63.57,63.6,15200.0,51.4604,51.4604,51.3151,51.3393,15200.0
2007-06-27 13:40:00,63.61,63.73,63.59,63.68,17400.0,51.3474,51.4442,51.3312,51.4039,17400.0
2007-06-27 13:50:00,63.68,63.79,63.68,63.76,26900.0,51.4039,51.4927,51.4039,51.4685,26900.0
2007-06-27 14:00:00,63.77,63.89,63.74,63.85,27900.0,51.4765,51.5734,51.4523,51.5411,27900.0
2007-06-27 14:10:00,63.85,64.0,63.75,63.94,72800.0,51.5411,51.6622,51.4604,51.6138,72800.0
2007-06-27 14:20:00,63.92,64.06,63.92,64.03,17900.0,51.5976,51.7106,51.5976,51.6864,17900.0
2007-06-27 14:30:00,64.03,64.12,63.93,64.06,36400.0,51.6864,51.7591,51.6057,51.7106,36400.0
2007-06-27 14:40:00,64.04,64.09,63.94,64.02,16300.0,51.6945,51.7348,51.6138,51.6783,16300.0
2007-06-27 14:50:00,64.02,64.03,63.94,63.96,13800.0,51.6783,51.6864,51.6138,51.6299,13800.0
2007-06-27 15:00:00,63.95,64.24,63.93,64.18,48000.0,51.6218,51.8559,51.6057,51.8075,48000.0
2007-06-27 15:10:00,64.18,64.23,64.09,64.19,21100.0,51.8075,51.8479,51.7348,51.8156,21100.0
2007-06-27 15:20:00,64.18,64.2,64.11,64.12,39900.0,51.8075,51.8236,51.751,51.7591,39900.0
2007-06-27 15:30:00,64.11,64.21,64.11,64.21,27200.0,51.751,51.8317,51.751,51.8317,27200.0
2007-06-27 15:40:00,64.2,64.32,64.19,64.29,44300.0,51.8236,51.9205,51.8156,51.8963,44300.0
2007-06-27 15:50:00,64.28,64.4,64.27,64.3,37700.0,51.8882,51.9851,51.8801,51.9044,37700.0
2007-06-28 09:30:00,61.08,63.0,60.86,62.74,305400.0,49.3051,50.855,49.1275,50.6451,305400.0
2007-06-28 09:40:00,62.76,63.39,62.76,63.34,155400.0,50.6612,51.1698,50.6612,51.1294,155400.0
2007-06-28 09:50:00,63.35,63.74,63.0,63.6,93100.0,51.1375,51.4523,50.855,51.3393,93100.0
2007-06-28 10:00:00,63.55,63.79,63.33,63.35,60100.0,51.2989,51.4927,51.1214,51.1375,60100.0
2007-06-28 10:10:00,63.39,63.42,63.15,63.15,56100.0,51.1698,51.194,50.9761,50.9761,56100.0
2007-06-28 10:20:00,63.16,63.26,63.1,63.25,60100.0,50.9841,51.0649,50.9357,51.0568,60100.0
2007-06-28 10:30:00,63.2,63.42,63.17,63.2,54400.0,51.0164,51.194,50.9922,51.0164,54400.0
2007-06-28 10:40:00,63.2,63.34,63.19,63.31,25000.0,51.0164,51.1294,51.0083,51.1052,25000.0
2007-06-28 10:50:00,63.32,63.32,63.05,63.16,44500.0,51.1133,51.1133,50.8953,50.9841,44500.0
2007-06-28 11:00:00,63.16,63.27,63.14,63.27,55400.0,50.9841,51.0729,50.968,51.0729,55400.0
2007-06-28 11:10:00,63.27,63.39,63.22,63.3,62400.0,51.0729,51.1698,51.0326,51.0971,62400.0
2007-06-28 11:20:00,63.3,63.31,63.24,63.28,26500.0,51.0971,51.1052,51.0487,51.081,26500.0
2007-06-28 11:30:00,63.28,63.44,63.28,63.4,33700.0,51.081,51.2102,51.081,51.1779,33700.0
2007-06-28 11:40:00,63.37,63.5,63.37,63.49,20400.0,51.1536,51.2586,51.1536,51.2505,20400.0
2007-06-28 11:50:00,63.48,63.59,63.42,63.55,38300.0,51.2424,51.3312,51.194,51.2989,38300.0
2007-06-28 12:00:00,63.58,63.59,63.42,63.53,24700.0,51.3232,51.3312,51.194,51.2828,24700.0
2007-06-28 12:10:00,63.53,63.53,63.37,63.38,18900.0,51.2828,51.2828,51.1536,51.1617,18900.0
2007-06-28 12:20:00,63.4,63.46,63.35,63.43,25400.0,51.1779,51.2263,51.1375,51.2021,25400.0
2007-06-28 12:30:00,63.44,63.62,63.43,63.59,18100.0,51.2102,51.3555,51.2021,51.3312,18100.0
2007-06-28 12:40:00,63.59,63.66,63.57,63.66,16400.0,51.3312,51.3877,51.3151,51.3877,16400.0
2007-06-28 12:50:00,63.67,63.91,63.67,63.9,55800.0,51.3958,51.5895,51.3958,51.5815,55800.0
2007-06-28 13:00:00,63.89,63.91,63.67,63.67,36700.0,51.5734,51.5895,51.3958,51.3958,36700.0
2007-06-28 13:10:00,63.67,63.78,63.67,63.73,26400.0,51.3958,51.4846,51.3958,51.4442,26400.0
2007-06-28 13:20:00,63.75,63.77,63.68,63.75,41900.0,51.4604,51.4765,51.4039,51.4604,41900.0
2007-06-28 13:30:00,63.76,63.95,63.75,63.9,20000.0,51.4685,51.6218,51.4604,51.5815,20000.0
2007-06-28 13:40:00,63.88,63.98,63.84,63.89,21300.0,51.5653,51.6461,51.533,51.5734,21300.0
2007-06-28 13:50:00,63.89,64.13,63.88,64.11,78100.0,51.5734,51.7671,51.5653,51.751,78100.0
2007-06-28 14:00:00,64.11,64.27,64.02,64.26,53700.0,51.751,51.8801,51.6783,51.8721,53700.0
2007-06-28 14:10:00,64.26,64.27,63.66,63.97,77500.0,51.8721,51.8801,51.3877,51.638,77500.0
2007-06-28 14:20:00,63.98,64.03,63.77,63.95,62400.0,51.6461,51.6864,51.4765,51.6218,62400.0
2007-06-28 14:30:00,63.96,64.06,63.86,63.97,72900.0,51.6299,51.7106,51.5492,51.638,72900.0
2007-06-28 14:40:00,64.0,64.31,63.99,64.15,43600.0,51.6622,51.9124,51.6541,51.7833,43600.0
2007-06-28 14:50:00,64.12,64.15,63.95,64.02,63100.0,51.7591,51.7833,51.6218,51.6783,63100.0
2007-06-28 15:00:00,63.99,64.0,63.8,63.92,47100.0,51.6541,51.6622,51.5008,51.5976,47100.0
2007-06-28 15:10:00,63.91,63.95,63.83,63.83,33500.0,51.5895,51.6218,51.525,51.525,33500.0
2007-06-28 15:20:00,63.83,63.96,63.81,63.96,43500.0,51.525,51.6299,51.5088,51.6299,43500.0
2007-06-28 15:30:00,63.96,64.01,63.92,63.98,60800.0,51.6299,51.6703,51.5976,51.6461,60800.0
2007-06-28 15:40:00,63.98,63.98,63.71,63.75,75400.0,51.6461,51.6461,51.4281,51.4604,75400.0
2007-06-28 15:50:00,63.74,63.81,63.68,63.76,132900.0,51.4523,51.5088,51.4039,51.4685,132900.0
2007-06-29 09:30:00,64.03,64.03,63.75,63.75,26500.0,51.6864,51.6864,51.4604,51.4604,26500.0
2007-06-29 09:40:00,63.77,63.91,63.75,63.83,19200.0,51.4765,51.5895,51.4604,51.525,19200.0
2007-06-29 09:50:00,63.83,64.0,63.72,63.83,35100.0,51.525,51.6622,51.4362,51.525,35100.0
2007-06-29 10:00:00,63.85,64.04,63.85,63.88,27100.0,51.5411,51.6945,51.5411,51.5653,27100.0
2007-06-29 10:10:00,63.9,63.9,63.73,63.75,25400.0,51.5815,51.5815,51.4442,51.4604,25400.0
2007-06-29 10:20:00,63.77,63.83,63.73,63.83,22200.0,51.4765,51.525,51.4442,51.525,22200.0
2007-06-29 10:30:00,63.82,63.83,63.75,63.79,23400.0,51.5169,51.525,51.4604,51.4927,23400.0
2007-06-29 10:40:00,63.79,63.8,63.72,63.73,22400.0,51.4927,51.5008,51.4362,51.4442,22400.0
2007-06-29 10:50:00,63.73,63.73,63.65,63.65,11000.0,51.4442,51.4442,51.3797,51.3797,11000.0
2007-06-29 11:00:00,63.67,63.72,63.55,63.64,14000.0,51.3958,51.4362,51.2989,51.3716,14000.0
2007-06-29 11:10:00,63.68,63.75,63.66,63.73,13300.0,51.4039,51.4604,51.3877,51.4442,13300.0
2007-06-29 11:20:00,63.74,63.74,63.67,63.69,8500.0,51.4523,51.4523,51.3958,51.412,8500.0
2007-06-29 11:30:00,63.69,63.74,63.58,63.7,18700.0,51.412,51.4523,51.3232,51.42,18700.0
2007-06-29 11:40:00,63.72,63.77,63.69,63.69,35300.0,51.4362,51.4765,51.412,51.412,35300.0
2007-06-29 11:50:00,63.68,63.68,63.49,63.55,30000.0,51.4039,51.4039,51.2505,51.2989,30000.0
2007-06-29 12:00:00,63.55,63.64,63.52,63.62,20700.0,51.2989,51.3716,51.2747,51.3555,20700.0
2007-06-29 12:10:00,63.63,63.63,63.42,63.46,20300.0,51.3635,51.3635,51.194,51.2263,20300.0
2007-06-29 12:20:00,63.48,63.52,63.45,63.46,18100.0,51.2424,51.2747,51.2182,51.2263,18100.0
2007-06-29 12:30:00,63.46,63.47,63.23,63.33,19200.0,51.2263,51.2344,51.0406,51.1214,19200.0
2007-06-29 12:40:00,63.31,63.36,63.29,63.31,17700.0,51.1052,51.1456,51.0891,51.1052,17700.0
2007-06-29 12:50:00,63.31,63.37,63.29,63.36,10000.0,51.1052,51.1536,51.0891,51.1456,10000.0
2007-06-29 13:00:00,63.35,63.44,63.27,63.27,20800.0,51.1375,51.2102,51.0729,51.0729,20800.0
2007-06-29 13:10:00,63.27,63.36,63.22,63.28,19400.0,51.0729,51.1456,51.0326,51.081,19400.0
2007-06-29 13:20:00,63.27,63.36,63.23,63.31,19000.0,51.0729,51.1456,51.0406,51.1052,19000.0
2007-06-29 13:30:00,63.31,63.38,63.24,63.24,25000.0,51.1052,51.1617,51.0487,51.0487,25000.0
2007-06-29 13:40:00,63.28,63.39,63.25,63.39,21200.0,51.081,51.1698,51.0568,51.1698,21200.0
2007-06-29 13:50:00,63.38,63.66,63.31,63.35,42100.0,51.1617,51.3877,51.1052,51.1375,42100.0
2007-06-29 14:00:00,63.34,63.37,63.11,63.17,32900.0,51.1294,51.1536,50.9438,50.9922,32900.0
2007-06-29 14:10:00,63.17,63.2,63.07,63.15,48500.0,50.9922,51.0164,50.9115,50.9761,48500.0
2007-06-29 14:20:00,63.16,63.17,62.99,63.06,31500.0,50.9841,50.9922,50.8469,50.9034,31500.0
2007-06-29 14:30:00,63.05,63.17,62.96,63.15,24100.0,50.8953,50.9922,50.8227,50.9761,24100.0
2007-06-29 14:40:00,63.16,63.29,63.1,63.15,28600.0,50.9841,51.0891,50.9357,50.9761,28600.0
2007-06-29 14:50:00,63.12,63.19,62.99,63.08,42000.0,50.9518,51.0083,50.8469,50.9196,42000.0
2007-06-29 15:00:00,63.08,63.15,62.78,63.04,91200.0,50.9196,50.9761,50.6774,50.8873,91200.0
2007-06-29 15:10:00,63.0,63.03,62.8,62.99,71100.0,50.855,50.8792,50.6935,50.8469,71100.0
2007-06-29 15:20:00,62.97,63.03,62.88,62.96,105400.0,50.8308,50.8792,50.7581,50.8227,105400.0
2007-06-29 15:30:00,62.94,63.17,62.9,63.16,68400.0,50.8065,50.9922,50.7743,50.9841,68400.0
2007-06-29 15:40:00,63.16,63.32,63.03,63.16,69400.0,50.9841,51.1133,50.8792,50.9841,69400.0
2007-06-29 15:50:00,63.17,63.25,63.09,63.09,87300.0,50.9922,51.0568,50.9276,50.9276,87300.0
2007-07-03 09:30:00,63.7,63.84,63.61,63.84,20100.0,51.42,51.533,51.3474,51.533,20100.0
2007-07-03 09:40:00,63.81,63.89,63.71,63.71,20100.0,51.5088,51.5734,51.4281,51.4281,20100.0
2007-07-03 09:50:00,63.72,63.75,63.6,63.63,10600.0,51.4362,51.4604,51.3393,51.3635,10600.0
2007-07-03 10:00:00,63.64,63.71,63.54,63.65,21000.0,51.3716,51.4281,51.2909,51.3797,21000.0
2007-07-03 10:10:00,63.68,63.69,63.62,63.67,29300.0,51.4039,51.412,51.3555,51.3958,29300.0
2007-07-03 10:20:00,63.65,63.69,63.58,63.64,41900.0,51.3797,51.412,51.3232,51.3716,41900.0
2007-07-03 10:30:00,63.64,63.66,63.59,63.59,35800.0,51.3716,51.3877,51.3312,51.3312,35800.0
2007-07-03 10:40:00,63.6,63.66,63.54,63.55,31900.0,51.3393,51.3877,51.2909,51.2989,31900.0
2007-07-03 10:50:00,63.56,63.63,63.55,63.6,31300.0,51.307,51.3635,51.2989,51.3393,31300.0
2007-07-03 11:00:00,63.61,63.62,63.51,63.51,19100.0,51.3474,51.3555,51.2667,51.2667,19100.0
2007-07-03 11:10:00,63.5,63.57,63.48,63.49,18100.0,51.2586,51.3151,51.2424,51.2505,18100.0
2007-07-03 11:20:00,63.48,63.51,63.45,63.49,12300.0,51.2424,51.2667,51.2182,51.2505,12300.0
2007-07-03 11:30:00,63.5,63.56,63.49,63.53,15300.0,51.2586,51.307,51.2505,51.2828,15300.0
2007-07-03 11:40:00,63.54,63.58,63.5,63.52,23200.0,51.2909,51.3232,51.2586,51.2747,23200.0
2007-07-03 11:50:00,63.52,63.61,63.51,63.6,16200.0,51.2747,51.3474,51.2667,51.3393,16200.0
2007-07-03 12:00:00,63.61,63.69,63.61,63.66,18500.0,51.3474,51.412,51.3474,51.3877,18500.0
2007-07-03 12:10:00,63.68,63.69,63.63,63.69,18300.0,51.4039,51.412,51.3635,51.412,18300.0
2007-07-03 12:20:00,63.69,63.77,63.68,63.75,15100.0,51.412,51.4765,51.4039,51.4604,15100.0
2007-07-03 12:30:00,63.77,63.84,63.76,63.77,32700.0,51.4765,51.533,51.4685,51.4765,32700.0
2007-07-03 12:40:00,63.77,63.8,63.73,63.73,15100.0,51.4765,51.5008,51.4442,51.4442,15100.0
2007-07-03 12:50:00,63.74,63.97,63.68,63.9,74500.0,51.4523,51.638,51.4039,51.5815,74500.0
2007-07-05 09:30:00,63.05,63.94,63.05,63.05,107600.0,50.8953,51.6138,50.8953,50.8953,107600.0
2007-07-05 09:40:00,63.05,63.26,62.94,63.2,115900.0,50.8953,51.0649,50.8065,51.0164,115900.0
2007-07-05 09:50:00,63.2,63.43,63.2,63.42,26300.0,51.0164,51.2021,51.0164,51.194,26300.0
2007-07-05 10:00:00,63.42,63.53,63.41,63.44,23600.0,51.194,51.2828,51.1859,51.2102,23600.0
2007-07-05 10:10:00,63.46,63.49,63.25,63.34,33900.0,51.2263,51.2505,51.0568,51.1294,33900.0
2007-07-05 10:20:00,63.35,63.37,63.33,63.36,17700.0,51.1375,51.1536,51.1214,51.1456,17700.0
2007-07-05 10:30:00,63.36,63.47,63.27,63.27,31100.0,51.1456,51.2344,51.0729,51.0729,31100.0
2007-07-05 10:40:00,63.26,63.31,63.12,63.16,40200.0,51.0649,51.1052,50.9518,50.9841,40200.0
2007-07-05 10:50:00,63.15,63.23,63.13,63.22,26800.0,50.9761,51.0406,50.9599,51.0326,26800.0
2007-07-05 11:00:00,63.21,63.26,63.15,63.24,23900.0,51.0245,51.0649,50.9761,51.0487,23900.0
2007-07-05 11:10:00,63.24,63.36,63.24,63.35,13000.0,51.0487,51.1456,51.0487,51.1375,13000.0
2007-07-05 11:20:00,63.34,63.45,63.33,63.37,17200.0,51.1294,51.2182,51.1214,51.1536,17200.0
2007-07-05 11:30:00,63.36,63.36,63.27,63.29,25100.0,51.1456,51.1456,51.0729,51.0891,25100.0
2007-07-05 11:40:00,63.3,63.32,63.22,63.28,21200.0,51.0971,51.1133,51.0326,51.081,21200.0
2007-07-05 11:50:00,63.27,63.29,63.2,63.23,13200.0,51.0729,51.0891,51.0164,51.0406,13200.0
2007-07-05 12:00:00,63.25,63.3,63.22,63.27,10800.0,51.0568,51.0971,51.0326,51.0729,10800.0
2007-07-05 12:10:00,63.27,63.28,63.19,63.22,17700.0,51.0729,51.081,51.0083,51.0326,17700.0
2007-07-05 12:20:00,63.23,63.23,63.15,63.17,20700.0,51.0406,51.0406,50.9761,50.9922,20700.0
2007-07-05 12:30:00,63.15,63.19,63.14,63.19,28000.0,50.9761,51.0083,50.968,51.0083,28000.0
2007-07-05 12:40:00,63.18,63.2,63.16,63.16,8800.0,51.0003,51.0164,50.9841,50.9841,8800.0
2007-07-05 12:50:00,63.18,63.23,63.17,63.18,14300.0,51.0003,51.0406,50.9922,51.0003,14300.0
2007-07-05 13:00:00,63.16,63.25,63.15,63.24,10000.0,50.9841,51.0568,50.9761,51.0487,10000.0
2007-07-05 13:10:00,63.24,63.37,63.19,63.37,30600.0,51.0487,51.1536,51.0083,51.1536,30600.0
2007-07-05 13:20:00,63.37,63.38,63.34,63.34,13700.0,51.1536,51.1617,51.1294,51.1294,13700.0
2007-07-05 13:30:00,63.36,63.49,63.34,63.49,35300.0,51.1456,51.2505,51.1294,51.2505,35300.0
2007-07-05 13:40:00,63.49,63.49,63.41,63.42,14300.0,51.2505,51.2505,51.1859,51.194,14300.0
2007-07-05 13:50:00,63.42,63.43,63.35,63.36,19800.0,51.194,51.2021,51.1375,51.1456,19800.0
2007-07-05 14:00:00,63.38,63.43,63.35,63.42,26100.0,51.1617,51.2021,51.1375,51.194,26100.0
2007-07-05 14:10:00,63.43,63.62,63.42,63.58,39000.0,51.2021,51.3555,51.194,51.3232,39000.0
2007-07-05 14:20:00,63.6,63.6,63.53,63.6,23300.0,51.3393,51.3393,51.2828,51.3393,23300.0
2007-07-05 14:30:00,63.6,63.71,63.59,63.6,27700.0,51.3393,51.4281,51.3312,51.3393,27700.0
2007-07-05 14:40:00,63.61,63.61,63.56,63.58,20300.0,51.3474,51.3474,51.307,51.3232,20300.0
2007-07-05 14:50:00,63.57,63.65,63.55,63.65,34900.0,51.3151,51.3797,51.2989,51.3797,34900.0
2007-07-05 15:00:00,63.66,63.66,63.57,63.58,11000.0,51.3877,51.3877,51.3151,51.3232,11000.0
2007-07-05 15:10:00,63.58,63.63,63.58,63.6,28900.0,51.3232,51.3635,51.3232,51.3393,28900.0
2007-07-05 15:20:00,63.61,63.65,63.6,63.63,33900.0,51.3474,51.3797,51.3393,51.3635,33900.0
2007-07-05 15:30:00,63.63,63.74,63.6,63.74,45400.0,51.3635,51.4523,51.3393,51.4523,45400.0
2007-07-05 15:40:00,63.73,63.88,63.67,63.81,74600.0,51.4442,51.5653,51.3958,51.5088,74600.0
2007-07-05 15:50:00,63.81,63.82,63.7,63.75,106300.0,51.5088,51.5169,51.42,51.4604,106300.0
2007-07-06 09:30:00,63.86,63.94,63.77,63.91,26300.0,51.5492,51.6138,51.4765,51.5895,26300.0
2007-07-06 09:40:00,63.92,64.04,63.87,63.97,39500.0,51.5976,51.6945,51.5573,51.638,39500.0
2007-07-06 09:50:00,63.98,63.99,63.9,63.97,20200.0,51.6461,51.6541,51.5815,51.638,20200.0
2007-07-06 10:00:00,63.97,64.15,63.96,64.15,19100.0,51.638,51.7833,51.6299,51.7833,19100.0
2007-07-06 10:10:00,64.15,64.3,64.11,64.3,23600.0,51.7833,51.9044,51.751,51.9044,23600.0
2007-07-06 10:20:00,64.29,64.65,64.29,64.62,53600.0,51.8963,52.1869,51.8963,52.1627,53600.0
2007-07-06 10:30:00,64.66,64.73,64.36,64.4,43500.0,52.195,52.2515,51.9528,51.9851,43500.0
2007-07-06 10:40:00,64.41,64.49,64.34,64.46,26500.0,51.9932,52.0577,51.9367,52.0335,26500.0
2007-07-06 10:50:00,64.46,64.58,64.46,64.58,29300.0,52.0335,52.1304,52.0335,52.1304,29300.0
2007-07-06 11:00:00,64.57,64.71,64.53,64.69,206800.0,52.1223,52.2353,52.09,52.2192,206800.0
2007-07-06 11:10:00,64.69,64.87,64.69,64.87,43900.0,52.2192,52.3645,52.2192,52.3645,43900.0
2007-07-06 11:20:00,64.86,64.98,64.85,64.93,29500.0,52.3564,52.4533,52.3483,52.4129,29500.0
2007-07-06 11:30:00,64.94,65.12,64.94,65.06,36000.0,52.421,52.5663,52.421,52.5179,36000.0
2007-07-06 11:40:00,65.06,65.38,65.05,65.29,65300.0,52.5179,52.7762,52.5098,52.7035,65300.0
2007-07-06 11:50:00,65.3,65.36,65.18,65.19,33200.0,52.7116,52.76,52.6147,52.6228,33200.0
2007-07-06 12:00:00,65.21,65.3,65.15,65.25,37800.0,52.6389,52.7116,52.5905,52.6712,37800.0
2007-07-06 12:10:00,65.25,65.27,65.2,65.2,23700.0,52.6712,52.6874,52.6309,52.6309,23700.0
2007-07-06 12:20:00,65.22,65.22,64.99,65.04,69100.0,52.647,52.647,52.4613,52.5017,69100.0
2007-07-06 12:30:00,65.05,65.08,65.01,65.07,21200.0,52.5098,52.534,52.4775,52.5259,21200.0
2007-07-06 12:40:00,65.06,65.2,65.05,65.14,19400.0,52.5179,52.6309,52.5098,52.5824,19400.0
2007-07-06 12:50:00,65.14,65.15,65.1,65.15,19500.0,52.5824,52.5905,52.5501,52.5905,19500.0
2007-07-06 13:00:00,65.15,65.21,65.15,65.2,20900.0,52.5905,52.6389,52.5905,52.6309,20900.0
2007-07-06 13:10:00,65.19,65.22,65.13,65.22,18600.0,52.6228,52.647,52.5744,52.647,18600.0
2007-07-06 13:20:00,65.21,65.26,65.21,65.26,24600.0,52.6389,52.6793,52.6389,52.6793,24600.0
2007-07-06 13:30:00,65.25,65.26,65.21,65.21,24500.0,52.6712,52.6793,52.6389,52.6389,24500.0
2007-07-06 13:40:00,65.22,65.28,65.21,65.27,28700.0,52.647,52.6954,52.6389,52.6874,28700.0
2007-07-06 13:50:00,65.27,65.4,65.23,65.39,91400.0,52.6874,52.7923,52.6551,52.7842,91400.0
2007-07-06 14:00:00,65.35,65.35,65.17,65.27,42400.0,52.7519,52.7519,52.6066,52.6874,42400.0
2007-07-06 14:10:00,65.27,65.3,65.22,65.25,23000.0,52.6874,52.7116,52.647,52.6712,23000.0
2007-07-06 14:20:00,65.26,65.3,65.22,65.3,23200.0,52.6793,52.7116,52.647,52.7116,23200.0
2007-07-06 14:30:00,65.29,65.39,65.29,65.37,34600.0,52.7035,52.7842,52.7035,52.7681,34600.0
2007-07-06 14:40:00,65.36,65.38,65.33,65.36,40400.0,52.76,52.7762,52.7358,52.76,40400.0
2007-07-06 14:50:00,65.37,65.41,65.29,65.32,35700.0,52.7681,52.8004,52.7035,52.7277,35700.0
2007-07-06 15:00:00,65.33,65.48,65.32,65.42,51100.0,52.7358,52.8569,52.7277,52.8085,51100.0
2007-07-06 15:10:00,65.42,65.49,65.38,65.41,40300.0,52.8085,52.865,52.7762,52.8004,40300.0
2007-07-06 15:20:00,65.41,65.41,65.34,65.37,50500.0,52.8004,52.8004,52.7439,52.7681,50500.0
2007-07-06 15:30:00,65.37,65.4,65.35,65.39,52000.0,52.7681,52.7923,52.7519,52.7842,52000.0
2007-07-06 15:40:00,65.38,65.38,65.33,65.33,47400.0,52.7762,52.7762,52.7358,52.7358,47400.0
2007-07-06 15:50:00,65.33,65.35,65.21,65.28,86000.0,52.7358,52.7519,52.6389,52.6954,86000.0
2007-07-09 09:30:00,65.1,65.11,64.75,65.0,33600.0,52.5501,52.5582,52.2676,52.4694,33600.0
2007-07-09 09:40:00,65.0,65.22,64.87,64.89,29900.0,52.4694,52.647,52.3645,52.3806,29900.0
2007-07-09 09:50:00,64.92,64.98,64.81,64.81,17200.0,52.4048,52.4533,52.316,52.316,17200.0
2007-07-09 10:00:00,64.81,64.93,64.8,64.86,16800.0,52.316,52.4129,52.308,52.3564,16800.0
2007-07-09 10:10:00,64.87,64.9,64.81,64.89,22200.0,52.3645,52.3887,52.316,52.3806,22200.0
2007-07-09 10:20:00,64.89,64.96,64.8,64.88,16000.0,52.3806,52.4371,52.308,52.3726,16000.0
2007-07-09 10:30:00,64.87,64.87,64.7,64.75,19500.0,52.3645,52.3645,52.2273,52.2676,19500.0
2007-07-09 10:40:00,64.78,64.79,64.67,64.67,19900.0,52.2918,52.2999,52.203,52.203,19900.0
2007-07-09 10:50:00,64.67,64.72,64.59,64.62,25900.0,52.203,52.2434,52.1385,52.1627,25900.0
2007-07-09 11:00:00,64.64,64.79,64.64,64.75,15700.0,52.1788,52.2999,52.1788,52.2676,15700.0
2007-07-09 11:10:00,64.78,64.82,64.7,64.71,30400.0,52.2918,52.3241,52.2273,52.2353,30400.0
2007-07-09 11:20:00,64.72,64.72,64.67,64.71,18800.0,52.2434,52.2434,52.203,52.2353,18800.0
2007-07-09 11:30:00,64.7,64.73,64.7,64.73,11300.0,52.2273,52.2515,52.2273,52.2515,11300.0
2007-07-09 11:40:00,64.72,64.73,64.69,64.72,16600.0,52.2434,52.2515,52.2192,52.2434,16600.0
2007-07-09 11:50:00,64.73,64.89,64.72,64.86,14500.0,52.2515,52.3806,52.2434,52.3564,14500.0
2007-07-09 12:00:00,64.88,64.94,64.86,64.94,9900.0,52.3726,52.421,52.3564,52.421,9900.0
2007-07-09 12:10:00,64.92,64.98,64.91,64.97,9600.0,52.4048,52.4533,52.3968,52.4452,9600.0
2007-07-09 12:20:00,64.96,64.98,64.92,64.98,14100.0,52.4371,52.4533,52.4048,52.4533,14100.0
2007-07-09 12:30:00,64.97,65.05,64.97,65.0,19500.0,52.4452,52.5098,52.4452,52.4694,19500.0
2007-07-09 12:40:00,65.0,65.04,64.99,65.04,9900.0,52.4694,52.5017,52.4613,52.5017,9900.0
2007-07-09 12:50:00,65.03,65.12,65.03,65.1,10000.0,52.4936,52.5663,52.4936,52.5501,10000.0
2007-07-09 13:00:00,65.1,65.12,65.01,65.03,11000.0,52.5501,52.5663,52.4775,52.4936,11000.0
2007-07-09 13:10:00,65.02,65.11,65.02,65.05,11200.0,52.4856,52.5582,52.4856,52.5098,11200.0
2007-07-09 13:20:00,65.07,65.18,65.05,65.14,13600.0,52.5259,52.6147,52.5098,52.5824,13600.0
2007-07-09 13:30:00,65.13,65.16,65.09,65.16,16000.0,52.5744,52.5986,52.5421,52.5986,16000.0
2007-07-09 13:40:00,65.17,65.17,65.12,65.14,17800.0,52.6066,52.6066,52.5663,52.5824,17800.0
2007-07-09 13:50:00,65.15,65.19,65.15,65.17,9300.0,52.5905,52.6228,52.5905,52.6066,9300.0
2007-07-09 14:00:00,65.16,65.2,65.14,65.19,10900.0,52.5986,52.6309,52.5824,52.6228,10900.0
2007-07-09 14:10:00,65.19,65.27,65.19,65.24,31800.0,52.6228,52.6874,52.6228,52.6632,31800.0
2007-07-09 14:20:00,65.26,65.28,65.16,65.25,24300.0,52.6793,52.6954,52.5986,52.6712,24300.0
2007-07-09 14:30:00,65.25,65.26,65.19,65.2,30500.0,52.6712,52.6793,52.6228,52.6309,30500.0
2007-07-09 14:40:00,65.21,65.37,65.19,65.27,23800.0,52.6389,52.7681,52.6228,52.6874,23800.0
2007-07-09 14:50:00,65.28,65.35,65.27,65.31,17200.0,52.6954,52.7519,52.6874,52.7197,17200.0
2007-07-09 15:00:00,65.31,65.35,65.29,65.31,25900.0,52.7197,52.7519,52.7035,52.7197,25900.0
2007-07-09 15:10:00,65.32,65.39,65.31,65.36,29700.0,52.7277,52.7842,52.7197,52.76,29700.0
2007-07-09 15:20:00,65.35,65.39,65.34,65.37,20500.0,52.7519,52.7842,52.7439,52.7681,20500.0
2007-07-09 15:30:00,65.37,65.39,65.33,65.35,40800.0,52.7681,52.7842,52.7358,52.7519,40800.0
2007-07-09 15:40:00,65.34,65.37,65.31,65.34,57800.0,52.7439,52.7681,52.7197,52.7439,57800.0
2007-07-09 15:50:00,65.34,65.35,65.28,65.28,67700.0,52.7439,52.7519,52.6954,52.6954,67700.0
2007-07-10 09:30:00,64.6,65.03,64.51,64.99,32300.0,52.1465,52.4936,52.0739,52.4613,32300.0
2007-07-10 09:40:00,64.97,64.97,64.73,64.75,42800.0,52.4452,52.4452,52.2515,52.2676,42800.0
2007-07-10 09:50:00,64.8,64.85,64.65,64.66,21900.0,52.308,52.3483,52.1869,52.195,21900.0
2007-07-10 10:00:00,64.64,64.7,64.55,64.7,37900.0,52.1788,52.2273,52.1062,52.2273,37900.0
2007-07-10 10:10:00,64.69,64.76,64.52,64.54,30300.0,52.2192,52.2757,52.082,52.0981,30300.0
2007-07-10 10:20:00,64.54,64.62,64.47,64.54,29200.0,52.0981,52.1627,52.0416,52.0981,29200.0
2007-07-10 10:30:00,64.55,64.55,64.41,64.48,21600.0,52.1062,52.1062,51.9932,52.0497,21600.0
2007-07-10 10:40:00,64.48,64.48,64.33,64.41,23100.0,52.0497,52.0497,51.9286,51.9932,23100.0
2007-07-10 10:50:00,64.42,64.54,64.39,64.51,22500.0,52.0012,52.0981,51.977,52.0739,22500.0
2007-07-10 11:00:00,64.52,64.73,64.52,64.6,36600.0,52.082,52.2515,52.082,52.1465,36600.0
2007-07-10 11:10:00,64.56,64.64,64.52,64.62,34400.0,52.1142,52.1788,52.082,52.1627,34400.0
2007-07-10 11:20:00,64.61,64.62,64.45,64.49,22500.0,52.1546,52.1627,52.0254,52.0577,22500.0
2007-07-10 11:30:00,64.49,64.53,64.47,64.5,24700.0,52.0577,52.09,52.0416,52.0658,24700.0
2007-07-10 11:40:00,64.48,64.49,64.45,64.46,13700.0,52.0497,52.0577,52.0254,52.0335,13700.0
2007-07-10 11:50:00,64.46,64.48,64.42,64.45,19800.0,52.0335,52.0497,52.0012,52.0254,19800.0
2007-07-10 12:00:00,64.45,64.46,64.43,64.44,68500.0,52.0254,52.0335,52.0093,52.0174,68500.0
2007-07-10 12:10:00,64.44,64.44,64.35,64.4,19200.0,52.0174,52.0174,51.9447,51.9851,19200.0
2007-07-10 12:20:00,64.4,64.41,64.35,64.36,35100.0,51.9851,51.9932,51.9447,51.9528,35100.0
2007-07-10 12:30:00,64.36,64.39,64.36,64.39,45100.0,51.9528,51.977,51.9528,51.977,45100.0
2007-07-10 12:40:00,64.39,64.39,64.33,64.33,28700.0,51.977,51.977,51.9286,51.9286,28700.0
2007-07-10 12:50:00,64.33,64.35,64.32,64.34,44300.0,51.9286,51.9447,51.9205,51.9367,44300.0
2007-07-10 13:00:00,64.35,64.43,64.25,64.31,39600.0,51.9447,52.0093,51.864,51.9124,39600.0
2007-07-10 13:10:00,64.29,64.36,64.17,64.3,66900.0,51.8963,51.9528,51.7994,51.9044,66900.0
2007-07-10 13:20:00,64.3,64.37,64.19,64.19,35800.0,51.9044,51.9609,51.8156,51.8156,35800.0
2007-07-10 13:30:00,64.22,64.44,64.19,64.25,41100.0,51.8398,52.0174,51.8156,51.864,41100.0
2007-07-10 13:40:00,64.26,64.36,64.02,64.18,36800.0,51.8721,51.9528,51.6783,51.8075,36800.0
2007-07-10 13:50:00,64.18,64.37,64.05,64.18,69400.0,51.8075,51.9609,51.7026,51.8075,69400.0
2007-07-10 14:00:00,64.2,64.23,64.07,64.19,46200.0,51.8236,51.8479,51.7187,51.8156,46200.0
2007-07-10 14:10:00,64.18,64.34,64.16,64.31,45700.0,51.8075,51.9367,51.7914,51.9124,45700.0
2007-07-10 14:20:00,64.32,64.37,64.15,64.19,59700.0,51.9205,51.9609,51.7833,51.8156,59700.0
2007-07-10 14:30:00,64.17,64.26,64.16,64.2,28100.0,51.7994,51.8721,51.7914,51.8236,28100.0
2007-07-10 14:40:00,64.2,64.24,64.16,64.21,18600.0,51.8236,51.8559,51.7914,51.8317,18600.0
2007-07-10 14:50:00,64.23,64.26,64.19,64.21,30000.0,51.8479,51.8721,51.8156,51.8317,30000.0
2007-07-10 15:00:00,64.23,64.26,64.09,64.16,31500.0,51.8479,51.8721,51.7348,51.7914,31500.0
2007-07-10 15:10:00,64.16,64.23,64.04,64.19,27200.0,51.7914,51.8479,51.6945,51.8156,27200.0
2007-07-10 15:20:00,64.17,64.24,64.13,64.15,71200.0,51.7994,51.8559,51.7671,51.7833,71200.0
2007-07-10 15:30:00,64.16,64.18,64.06,64.11,26300.0,51.7914,51.8075,51.7106,51.751,26300.0
2007-07-10 15:40:00,64.12,64.12,64.0,64.11,75200.0,51.7591,51.7591,51.6622,51.751,75200.0
2007-07-10 15:50:00,64.1,64.25,64.07,64.08,132200.0,51.7429,51.864,51.7187,51.7268,132200.0
2007-07-11 09:30:00,64.07,64.25,64.07,64.25,37100.0,51.7187,51.864,51.7187,51.864,37100.0
2007-07-11 09:40:00,64.27,64.48,64.24,64.43,26300.0,51.8801,52.0497,51.8559,52.0093,26300.0
2007-07-11 09:50:00,64.42,64.45,64.2,64.3,51800.0,52.0012,52.0254,51.8236,51.9044,51800.0
2007-07-11 10:00:00,64.28,64.46,64.23,64.3,61600.0,51.8882,52.0335,51.8479,51.9044,61600.0
2007-07-11 10:10:00,64.3,64.55,64.29,64.53,23900.0,51.9044,52.1062,51.8963,52.09,23900.0
2007-07-11 10:20:00,64.54,64.78,64.52,64.78,36200.0,52.0981,52.2918,52.082,52.2918,36200.0
2007-07-11 10:30:00,64.79,64.86,64.72,64.73,34300.0,52.2999,52.3564,52.2434,52.2515,34300.0
2007-07-11 10:40:00,64.78,64.88,64.76,64.84,21700.0,52.2918,52.3726,52.2757,52.3403,21700.0
2007-07-11 10:50:00,64.84,64.85,64.75,64.81,14000.0,52.3403,52.3483,52.2676,52.316,14000.0
2007-07-11 11:00:00,64.81,65.09,64.81,65.04,42200.0,52.316,52.5421,52.316,52.5017,42200.0
2007-07-11 11:10:00,65.04,65.06,64.9,64.92,12900.0,52.5017,52.5179,52.3887,52.4048,12900.0
2007-07-11 11:20:00,64.92,64.96,64.86,64.86,16400.0,52.4048,52.4371,52.3564,52.3564,16400.0
2007-07-11 11:30:00,64.89,64.91,64.8,64.8,17100.0,52.3806,52.3968,52.308,52.308,17100.0
2007-07-11 11:40:00,64.8,64.83,64.76,64.8,15000.0,52.308,52.3322,52.2757,52.308,15000.0
2007-07-11 11:50:00,64.8,64.8,64.75,64.76,14300.0,52.308,52.308,52.2676,52.2757,14300.0
2007-07-11 12:00:00,64.76,64.81,64.75,64.78,48100.0,52.2757,52.316,52.2676,52.2918,48100.0
2007-07-11 12:10:00,64.8,64.84,64.77,64.82,38700.0,52.308,52.3403,52.2838,52.3241,38700.0
2007-07-11 12:20:00,64.84,64.84,64.77,64.81,17800.0,52.3403,52.3403,52.2838,52.316,17800.0
2007-07-11 12:30:00,64.82,64.83,64.79,64.82,9400.0,52.3241,52.3322,52.2999,52.3241,9400.0
2007-07-11 12:40:00,64.82,64.85,64.74,64.78,19000.0,52.3241,52.3483,52.2595,52.2918,19000.0
2007-07-11 12:50:00,64.8,64.81,64.76,64.79,17700.0,52.308,52.316,52.2757,52.2999,17700.0
2007-07-11 13:00:00,64.8,64.86,64.8,64.84,9800.0,52.308,52.3564,52.308,52.3403,9800.0
2007-07-11 13:10:00,64.84,64.85,64.79,64.84,13800.0,52.3403,52.3483,52.2999,52.3403,13800.0
2007-07-11 13:20:00,64.83,64.83,64.78,64.83,13600.0,52.3322,52.3322,52.2918,52.3322,13600.0
2007-07-11 13:30:00,64.83,64.98,64.82,64.95,18400.0,52.3322,52.4533,52.3241,52.4291,18400.0
2007-07-11 13:40:00,64.96,64.96,64.82,64.87,25800.0,52.4371,52.4371,52.3241,52.3645,25800.0
2007-07-11 13:50:00,64.85,64.89,64.78,64.79,17500.0,52.3483,52.3806,52.2918,52.2999,17500.0
2007-07-11 14:00:00,64.79,64.83,64.76,64.82,35400.0,52.2999,52.3322,52.2757,52.3241,35400.0
2007-07-11 14:10:00,64.81,64.95,64.78,64.95,19100.0,52.316,52.4291,52.2918,52.4291,19100.0
2007-07-11 14:20:00,64.94,65.03,64.93,65.03,14800.0,52.421,52.4936,52.4129,52.4936,14800.0
2007-07-11 14:30:00,65.02,65.05,64.9,64.98,28000.0,52.4856,52.5098,52.3887,52.4533,28000.0
2007-07-11 14:40:00,64.98,64.98,64.86,64.86,22100.0,52.4533,52.4533,52.3564,52.3564,22100.0
2007-07-11 14:50:00,64.85,64.89,64.77,64.8,36400.0,52.3483,52.3806,52.2838,52.308,36400.0
2007-07-11 15:00:00,64.79,64.86,64.76,64.83,16600.0,52.2999,52.3564,52.2757,52.3322,16600.0
2007-07-11 15:10:00,64.84,64.94,64.82,64.92,29500.0,52.3403,52.421,52.3241,52.4048,29500.0
2007-07-11 15:20:00,64.92,64.94,64.85,64.91,24700.0,52.4048,52.421,52.3483,52.3968,24700.0
2007-07-11 15:30:00,64.91,65.01,64.88,64.96,29900.0,52.3968,52.4775,52.3726,52.4371,29900.0
2007-07-11 15:40:00,64.97,65.05,64.96,65.05,23100.0,52.4452,52.5098,52.4371,52.5098,23100.0
2007-07-11 15:50:00,65.05,65.2,65.03,65.11,116200.0,52.5098,52.6309,52.4936,52.5582,116200.0
2007-07-12 09:30:00,65.39,65.48,65.05,65.14,16300.0,52.7842,52.8569,52.5098,52.5824,16300.0
2007-07-12 09:40:00,65.14,65.32,65.14,65.21,22800.0,52.5824,52.7277,52.5824,52.6389,22800.0
2007-07-12 09:50:00,65.23,65.31,65.18,65.24,9500.0,52.6551,52.7197,52.6147,52.6632,9500.0
2007-07-12 10:00:00,65.24,65.28,65.16,65.17,16500.0,52.6632,52.6954,52.5986,52.6066,16500.0
2007-07-12 10:10:00,65.17,65.19,65.06,65.06,20800.0,52.6066,52.6228,52.5179,52.5179,20800.0
2007-07-12 10:20:00,65.06,65.11,64.98,65.09,26000.0,52.5179,52.5582,52.4533,52.5421,26000.0
2007-07-12 10:30:00,65.1,65.34,65.1,65.3,21800.0,52.5501,52.7439,52.5501,52.7116,21800.0
2007-07-12 10:40:00,65.29,65.39,65.27,65.38,12400.0,52.7035,52.7842,52.6874,52.7762,12400.0
2007-07-12 10:50:00,65.38,65.46,65.36,65.43,13000.0,52.7762,52.8407,52.76,52.8165,13000.0
2007-07-12 11:00:00,65.43,65.43,65.37,65.4,12200.0,52.8165,52.8165,52.7681,52.7923,12200.0
2007-07-12 11:10:00,65.4,65.44,65.4,65.43,7300.0,52.7923,52.8246,52.7923,52.8165,7300.0
2007-07-12 11:20:00,65.42,65.49,65.39,65.41,12000.0,52.8085,52.865,52.7842,52.8004,12000.0
2007-07-12 11:30:00,65.44,65.61,65.21,65.58,19200.0,52.8246,52.9618,52.6389,52.9376,19200.0
2007-07-12 11:40:00,65.58,65.58,65.48,65.51,16700.0,52.9376,52.9376,52.8569,52.8811,16700.0
2007-07-12 11:50:00,65.5,65.53,65.49,65.5,5900.0,52.873,52.8972,52.865,52.873,5900.0
2007-07-12 12:00:00,65.51,65.76,65.51,65.73,30000.0,52.8811,53.0829,52.8811,53.0587,30000.0
2007-07-12 12:10:00,65.73,65.78,65.65,65.71,23200.0,53.0587,53.0991,52.9941,53.0425,23200.0
2007-07-12 12:20:00,65.71,65.75,65.69,65.75,15400.0,53.0425,53.0748,53.0264,53.0748,15400.0
2007-07-12 12:30:00,65.76,65.77,65.74,65.74,12500.0,53.0829,53.091,53.0668,53.0668,12500.0
2007-07-12 12:40:00,65.74,65.91,65.74,65.9,91200.0,53.0668,53.204,53.0668,53.1959,91200.0
2007-07-12 12:50:00,65.91,65.93,65.86,65.91,18900.0,53.204,53.2201,53.1636,53.204,18900.0
2007-07-12 13:00:00,65.91,66.0,65.9,65.99,34900.0,53.204,53.2766,53.1959,53.2686,34900.0
2007-07-12 13:10:00,65.99,66.11,65.99,66.1,47800.0,53.2686,53.3654,53.2686,53.3574,47800.0
2007-07-12 13:20:00,66.1,66.1,65.97,65.99,16000.0,53.3574,53.3574,53.2524,53.2686,16000.0
2007-07-12 13:30:00,66.0,66.09,65.96,65.97,28200.0,53.2766,53.3493,53.2444,53.2524,28200.0
2007-07-12 13:40:00,65.97,66.05,65.97,66.01,12300.0,53.2524,53.317,53.2524,53.2847,12300.0
2007-07-12 13:50:00,66.01,66.19,66.0,66.18,25000.0,53.2847,53.43,53.2766,53.4219,25000.0
2007-07-12 14:00:00,66.18,66.18,66.07,66.12,32800.0,53.4219,53.4219,53.3331,53.3735,32800.0
2007-07-12 14:10:00,66.11,66.11,66.05,66.08,168800.0,53.3654,53.3654,53.317,53.3412,168800.0
2007-07-12 14:20:00,66.08,66.15,66.06,66.13,27800.0,53.3412,53.3977,53.3251,53.3816,27800.0
2007-07-12 14:30:00,66.13,66.18,66.13,66.15,25700.0,53.3816,53.4219,53.3816,53.3977,25700.0
2007-07-12 14:40:00,66.15,66.22,66.14,66.19,30800.0,53.3977,53.4542,53.3897,53.43,30800.0
2007-07-12 14:50:00,66.18,66.25,66.17,66.25,38200.0,53.4219,53.4784,53.4139,53.4784,38200.0
2007-07-12 15:00:00,66.23,66.26,66.2,66.22,48300.0,53.4623,53.4865,53.4381,53.4542,48300.0
2007-07-12 15:10:00,66.2,66.29,66.16,66.27,40900.0,53.4381,53.5107,53.4058,53.4946,40900.0
2007-07-12 15:20:00,66.27,66.31,66.2,66.3,33700.0,53.4946,53.5269,53.4381,53.5188,33700.0
2007-07-12 15:30:00,66.31,66.51,66.29,66.49,50800.0,53.5269,53.6883,53.5107,53.6722,50800.0
2007-07-12 15:40:00,66.49,66.57,66.47,66.5,62400.0,53.6722,53.7368,53.656,53.6803,62400.0
2007-07-12 15:50:00,66.5,66.56,66.43,66.56,118700.0,53.6803,53.7287,53.6237,53.7287,118700.0
2007-07-13 09:30:00,66.34,66.45,65.45,65.9,70700.0,53.5511,53.6399,52.8327,53.1959,70700.0
2007-07-13 09:40:00,65.89,66.05,65.89,65.98,42300.0,53.1878,53.317,53.1878,53.2605,42300.0
2007-07-13 09:50:00,65.99,66.11,65.95,65.99,40700.0,53.2686,53.3654,53.2363,53.2686,40700.0
2007-07-13 10:00:00,66.02,66.36,66.0,66.21,41300.0,53.2928,53.5672,53.2766,53.4462,41300.0
2007-07-13 10:10:00,66.2,66.27,66.16,66.17,33100.0,53.4381,53.4946,53.4058,53.4139,33100.0
2007-07-13 10:20:00,66.17,66.45,66.17,66.35,32100.0,53.4139,53.6399,53.4139,53.5592,32100.0
2007-07-13 10:30:00,66.34,66.34,66.2,66.27,20600.0,53.5511,53.5511,53.4381,53.4946,20600.0
2007-07-13 10:40:00,66.27,66.57,66.26,66.51,29300.0,53.4946,53.7368,53.4865,53.6883,29300.0
2007-07-13 10:50:00,66.51,66.61,66.48,66.5,24700.0,53.6883,53.769,53.6641,53.6803,24700.0
2007-07-13 11:00:00,66.51,66.51,66.37,66.37,17300.0,53.6883,53.6883,53.5753,53.5753,17300.0
2007-07-13 11:10:00,66.37,66.46,66.34,66.46,21600.0,53.5753,53.648,53.5511,53.648,21600.0
2007-07-13 11:20:00,66.46,66.54,66.45,66.48,28500.0,53.648,53.7125,53.6399,53.6641,28500.0
2007-07-13 11:30:00,66.48,66.51,66.42,66.42,17900.0,53.6641,53.6883,53.6157,53.6157,17900.0
2007-07-13 11:40:00,66.42,66.44,66.27,66.35,24600.0,53.6157,53.6318,53.4946,53.5592,24600.0
2007-07-13 11:50:00,66.35,66.43,66.32,66.42,18100.0,53.5592,53.6237,53.535,53.6157,18100.0
2007-07-13 12:00:00,66.41,66.48,66.38,66.44,19000.0,53.6076,53.6641,53.5834,53.6318,19000.0
2007-07-13 12:10:00,66.44,66.46,66.41,66.41,14100.0,53.6318,53.648,53.6076,53.6076,14100.0
2007-07-13 12:20:00,66.41,66.45,66.38,66.42,15800.0,53.6076,53.6399,53.5834,53.6157,15800.0
2007-07-13 12:30:00,66.44,66.5,66.4,66.47,12000.0,53.6318,53.6803,53.5995,53.656,12000.0
2007-07-13 12:40:00,66.48,66.61,66.48,66.61,16100.0,53.6641,53.769,53.6641,53.769,16100.0
2007-07-13 12:50:00,66.59,66.63,66.55,66.56,9900.0,53.7529,53.7852,53.7206,53.7287,9900.0
2007-07-13 13:00:00,66.57,66.57,66.46,66.49,9700.0,53.7368,53.7368,53.648,53.6722,9700.0
2007-07-13 13:10:00,66.49,66.51,66.41,66.46,13000.0,53.6722,53.6883,53.6076,53.648,13000.0
2007-07-13 13:20:00,66.47,66.52,66.47,66.51,6200.0,53.656,53.6964,53.656,53.6883,6200.0
2007-07-13 13:30:00,66.51,66.6,66.5,66.59,16600.0,53.6883,53.761,53.6803,53.7529,16600.0
2007-07-13 13:40:00,66.59,66.64,66.58,66.62,14700.0,53.7529,53.7933,53.7448,53.7771,14700.0
2007-07-13 13:50:00,66.62,66.64,66.54,66.55,18900.0,53.7771,53.7933,53.7125,53.7206,18900.0
2007-07-13 14:00:00,66.55,66.55,66.42,66.47,18100.0,53.7206,53.7206,53.6157,53.656,18100.0
2007-07-13 14:10:00,66.47,66.53,66.43,66.47,22800.0,53.656,53.7045,53.6237,53.656,22800.0
2007-07-13 14:20:00,66.48,66.49,66.44,66.45,18100.0,53.6641,53.6722,53.6318,53.6399,18100.0
2007-07-13 14:30:00,66.45,66.61,66.43,66.59,21600.0,53.6399,53.769,53.6237,53.7529,21600.0
2007-07-13 14:40:00,66.6,66.69,66.58,66.61,21200.0,53.761,53.8336,53.7448,53.769,21200.0
2007-07-13 14:50:00,66.62,66.68,66.53,66.57,26700.0,53.7771,53.8256,53.7045,53.7368,26700.0
2007-07-13 15:00:00,66.57,66.61,66.53,66.53,24000.0,53.7368,53.769,53.7045,53.7045,24000.0
2007-07-13 15:10:00,66.53,66.56,66.51,66.55,23300.0,53.7045,53.7287,53.6883,53.7206,23300.0
2007-07-13 15:20:00,66.55,66.68,66.55,66.68,39700.0,53.7206,53.8256,53.7206,53.8256,39700.0
2007-07-13 15:30:00,66.68,66.69,66.65,66.65,29400.0,53.8256,53.8336,53.8013,53.8013,29400.0
2007-07-13 15:40:00,66.66,66.73,66.65,66.68,46900.0,53.8094,53.8659,53.8013,53.8256,46900.0
2007-07-13 15:50:00,66.69,66.69,66.59,66.6,66500.0,53.8336,53.8336,53.7529,53.761,66500.0
2007-07-16 09:30:00,66.86,67.0,66.75,66.94,56600.0,53.9709,54.0839,53.8821,54.0354,56600.0
2007-07-16 09:40:00,66.96,67.13,66.93,67.0,46100.0,54.0516,54.1888,54.0274,54.0839,46100.0
2007-07-16 09:50:00,67.0,67.14,66.98,67.03,33800.0,54.0839,54.1969,54.0677,54.1081,33800.0
2007-07-16 10:00:00,67.04,67.13,66.99,67.13,21000.0,54.1162,54.1888,54.0758,54.1888,21000.0
2007-07-16 10:10:00,67.1,67.1,67.03,67.06,15200.0,54.1646,54.1646,54.1081,54.1323,15200.0
2007-07-16 10:20:00,67.04,67.05,66.98,67.02,24000.0,54.1162,54.1242,54.0677,54.1,24000.0
2007-07-16 10:30:00,67.03,67.15,67.0,67.15,20800.0,54.1081,54.2049,54.0839,54.2049,20800.0
2007-07-16 10:40:00,67.14,67.25,67.0,67.19,30100.0,54.1969,54.2857,54.0839,54.2372,30100.0
2007-07-16 10:50:00,67.17,67.24,67.16,67.17,17000.0,54.2211,54.2776,54.213,54.2211,17000.0
2007-07-16 11:00:00,67.17,67.26,67.17,67.17,50500.0,54.2211,54.2937,54.2211,54.2211,50500.0
2007-07-16 11:10:00,67.19,67.43,67.18,67.43,29000.0,54.2372,54.431,54.2292,54.431,29000.0
2007-07-16 11:20:00,67.42,67.5,67.41,67.42,27000.0,54.4229,54.4875,54.4148,54.4229,27000.0
2007-07-16 11:30:00,67.42,67.53,67.42,67.5,37100.0,54.4229,54.5117,54.4229,54.4875,37100.0
2007-07-16 11:40:00,67.5,67.56,67.49,67.55,21100.0,54.4875,54.5359,54.4794,54.5278,21100.0
2007-07-16 11:50:00,67.55,67.56,67.48,67.53,21100.0,54.5278,54.5359,54.4713,54.5117,21100.0
2007-07-16 12:00:00,67.52,67.6,67.17,67.6,20800.0,54.5036,54.5682,54.2211,54.5682,20800.0
2007-07-16 12:10:00,67.59,67.82,67.59,67.77,40800.0,54.5601,54.7458,54.5601,54.7054,40800.0
2007-07-16 12:20:00,67.77,67.84,67.73,67.82,14200.0,54.7054,54.7619,54.6731,54.7458,14200.0
2007-07-16 12:30:00,67.84,67.85,67.78,67.78,12700.0,54.7619,54.77,54.7135,54.7135,12700.0
2007-07-16 12:40:00,67.78,67.78,67.53,67.53,31000.0,54.7135,54.7135,54.5117,54.5117,31000.0
2007-07-16 12:50:00,67.53,67.53,67.49,67.52,10600.0,54.5117,54.5117,54.4794,54.5036,10600.0
2007-07-16 13:00:00,67.52,67.54,67.45,67.5,28000.0,54.5036,54.5198,54.4471,54.4875,28000.0
2007-07-16 13:10:00,67.49,67.54,67.45,67.49,25600.0,54.4794,54.5198,54.4471,54.4794,25600.0
2007-07-16 13:20:00,67.48,67.66,67.47,67.64,12700.0,54.4713,54.6166,54.4633,54.6005,12700.0
2007-07-16 13:30:00,67.64,67.68,67.54,67.62,14500.0,54.6005,54.6328,54.5198,54.5843,14500.0
2007-07-16 13:40:00,67.65,67.7,67.62,67.69,10400.0,54.6086,54.6489,54.5843,54.6408,10400.0
2007-07-16 13:50:00,67.69,67.7,67.49,67.53,17900.0,54.6408,54.6489,54.4794,54.5117,17900.0
2007-07-16 14:00:00,67.52,67.6,67.5,67.54,26100.0,54.5036,54.5682,54.4875,54.5198,26100.0
2007-07-16 14:10:00,67.54,67.61,67.53,67.57,10200.0,54.5198,54.5763,54.5117,54.544,10200.0
2007-07-16 14:20:00,67.57,67.59,67.53,67.54,13400.0,54.544,54.5601,54.5117,54.5198,13400.0
2007-07-16 14:30:00,67.53,67.55,67.48,67.54,80500.0,54.5117,54.5278,54.4713,54.5198,80500.0
2007-07-16 14:40:00,67.54,67.64,67.52,67.56,11300.0,54.5198,54.6005,54.5036,54.5359,11300.0
2007-07-16 14:50:00,67.56,67.63,67.51,67.62,18100.0,54.5359,54.5924,54.4955,54.5843,18100.0
2007-07-16 15:00:00,67.6,67.61,67.57,67.61,12900.0,54.5682,54.5763,54.544,54.5763,12900.0
2007-07-16 15:10:00,67.6,67.65,67.57,67.63,16700.0,54.5682,54.6086,54.544,54.5924,16700.0
2007-07-16 15:20:00,67.64,67.65,67.56,67.59,26700.0,54.6005,54.6086,54.5359,54.5601,26700.0
2007-07-16 15:30:00,67.59,67.61,67.49,67.5,45100.0,54.5601,54.5763,54.4794,54.4875,45100.0
2007-07-16 15:40:00,67.5,67.58,67.48,67.55,52900.0,54.4875,54.5521,54.4713,54.5278,52900.0
2007-07-16 15:50:00,67.55,67.56,67.5,67.5,53300.0,54.5278,54.5359,54.4875,54.4875,53300.0
2007-07-17 09:30:00,67.33,67.5,67.0,67.48,23700.0,54.3502,54.4875,54.0839,54.4713,23700.0
2007-07-17 09:40:00,67.49,67.97,67.47,67.88,52300.0,54.4794,54.8669,54.4633,54.7942,52300.0
2007-07-17 09:50:00,67.89,68.12,67.87,67.96,104300.0,54.8023,54.988,54.7861,54.8588,104300.0
2007-07-17 10:00:00,67.98,68.33,67.96,68.27,64300.0,54.8749,55.1575,54.8588,55.109,64300.0
2007-07-17 10:10:00,68.27,68.86,68.27,68.82,107900.0,55.109,55.5853,55.109,55.553,107900.0
2007-07-17 10:20:00,68.82,68.9,68.54,68.55,93000.0,55.553,55.6176,55.327,55.3351,93000.0
2007-07-17 10:30:00,68.58,68.58,67.98,68.0,41600.0,55.3593,55.3593,54.8749,54.8911,41600.0
2007-07-17 10:40:00,68.0,68.03,67.86,67.87,31700.0,54.8911,54.9153,54.7781,54.7861,31700.0
2007-07-17 10:50:00,67.9,67.99,67.88,67.89,37700.0,54.8104,54.883,54.7942,54.8023,37700.0
2007-07-17 11:00:00,67.91,67.98,67.81,67.95,15200.0,54.8184,54.8749,54.7377,54.8507,15200.0
2007-07-17 11:10:00,67.95,67.99,67.7,67.72,38800.0,54.8507,54.883,54.6489,54.6651,38800.0
2007-07-17 11:20:00,67.68,67.75,67.59,67.72,31100.0,54.6328,54.6893,54.5601,54.6651,31100.0
2007-07-17 11:30:00,67.72,67.9,67.72,67.78,15700.0,54.6651,54.8104,54.6651,54.7135,15700.0
2007-07-17 11:40:00,67.78,67.86,67.77,67.8,12900.0,54.7135,54.7781,54.7054,54.7296,12900.0
2007-07-17 11:50:00,67.81,67.86,67.78,67.8,21000.0,54.7377,54.7781,54.7135,54.7296,21000.0
2007-07-17 12:00:00,67.8,67.83,67.78,67.82,41300.0,54.7296,54.7539,54.7135,54.7458,41300.0
2007-07-17 12:10:00,67.83,67.84,67.65,67.68,22700.0,54.7539,54.7619,54.6086,54.6328,22700.0
2007-07-17 12:20:00,67.68,67.81,67.62,67.68,40700.0,54.6328,54.7377,54.5843,54.6328,40700.0
2007-07-17 12:30:00,67.66,67.66,67.45,67.52,36900.0,54.6166,54.6166,54.4471,54.5036,36900.0
2007-07-17 12:40:00,67.53,67.67,67.53,67.67,23900.0,54.5117,54.6247,54.5117,54.6247,23900.0
2007-07-17 12:50:00,67.66,67.72,67.63,67.69,22200.0,54.6166,54.6651,54.5924,54.6408,22200.0
2007-07-17 13:00:00,67.69,67.75,67.63,67.73,19000.0,54.6408,54.6893,54.5924,54.6731,19000.0
2007-07-17 13:10:00,67.75,67.85,67.66,67.72,49000.0,54.6893,54.77,54.6166,54.6651,49000.0
2007-07-17 13:20:00,67.71,67.72,67.59,67.61,15800.0,54.657,54.6651,54.5601,54.5763,15800.0
2007-07-17 13:30:00,67.61,67.71,67.6,67.69,26300.0,54.5763,54.657,54.5682,54.6408,26300.0
2007-07-17 13:40:00,67.68,67.73,67.64,67.73,18500.0,54.6328,54.6731,54.6005,54.6731,18500.0
2007-07-17 13:50:00,67.73,67.81,67.68,67.71,23400.0,54.6731,54.7377,54.6328,54.657,23400.0
2007-07-17 14:00:00,67.73,67.88,67.73,67.86,32200.0,54.6731,54.7942,54.6731,54.7781,32200.0
2007-07-17 14:10:00,67.86,68.0,67.86,67.95,63300.0,54.7781,54.8911,54.7781,54.8507,63300.0
2007-07-17 14:20:00,67.94,68.0,67.93,68.0,35900.0,54.8427,54.8911,54.8346,54.8911,35900.0
2007-07-17 14:30:00,68.0,68.01,67.86,67.86,62200.0,54.8911,54.8992,54.7781,54.7781,62200.0
2007-07-17 14:40:00,67.88,67.88,67.79,67.8,32000.0,54.7942,54.7942,54.7216,54.7296,32000.0
2007-07-17 14:50:00,67.8,67.85,67.74,67.74,46500.0,54.7296,54.77,54.6812,54.6812,46500.0
2007-07-17 15:00:00,67.75,67.88,67.73,67.86,52100.0,54.6893,54.7942,54.6731,54.7781,52100.0
2007-07-17 15:10:00,67.85,68.0,67.85,67.85,36800.0,54.77,54.8911,54.77,54.77,36800.0
2007-07-17 15:20:00,67.85,67.87,67.7,67.71,39200.0,54.77,54.7861,54.6489,54.657,39200.0
2007-07-17 15:30:00,67.73,67.76,67.64,67.65,42500.0,54.6731,54.6974,54.6005,54.6086,42500.0
2007-07-17 15:40:00,67.65,67.65,67.51,67.59,63800.0,54.6086,54.6086,54.4955,54.5601,63800.0
2007-07-17 15:50:00,67.59,67.64,67.49,67.6,53900.0,54.5601,54.6005,54.4794,54.5682,53900.0
2007-07-18 09:30:00,67.63,67.76,67.44,67.59,63000.0,54.5924,54.6974,54.439,54.5601,63000.0
2007-07-18 09:40:00,67.6,67.62,67.26,67.44,63300.0,54.5682,54.5843,54.2937,54.439,63300.0
2007-07-18 09:50:00,67.44,67.58,67.4,67.5,28700.0,54.439,54.5521,54.4068,54.4875,28700.0
2007-07-18 10:00:00,67.5,67.57,67.34,67.38,59800.0,54.4875,54.544,54.3583,54.3906,59800.0
2007-07-18 10:10:00,67.33,67.36,67.17,67.32,13600.0,54.3502,54.3745,54.2211,54.3422,13600.0
2007-07-18 10:20:00,67.37,67.37,67.04,67.13,30000.0,54.3825,54.3825,54.1162,54.1888,30000.0
2007-07-18 10:30:00,67.12,67.12,66.79,66.95,38800.0,54.1807,54.1807,53.9143,54.0435,38800.0
2007-07-18 10:40:00,66.92,67.09,66.92,67.01,31400.0,54.0193,54.1565,54.0193,54.0919,31400.0
2007-07-18 10:50:00,67.07,67.27,67.0,67.18,10800.0,54.1404,54.3018,54.0839,54.2292,10800.0
2007-07-18 11:00:00,67.16,67.18,67.08,67.11,11700.0,54.213,54.2292,54.1484,54.1727,11700.0
2007-07-18 11:10:00,67.08,67.21,67.04,67.15,18500.0,54.1484,54.2534,54.1162,54.2049,18500.0
2007-07-18 11:20:00,67.14,67.19,67.1,67.13,14200.0,54.1969,54.2372,54.1646,54.1888,14200.0
2007-07-18 11:30:00,67.11,67.15,67.0,67.1,32000.0,54.1727,54.2049,54.0839,54.1646,32000.0
2007-07-18 11:40:00,67.09,67.18,67.07,67.1,18500.0,54.1565,54.2292,54.1404,54.1646,18500.0
2007-07-18 11:50:00,67.09,67.11,67.01,67.02,15600.0,54.1565,54.1727,54.0919,54.1,15600.0
2007-07-18 12:00:00,67.02,67.04,66.97,66.99,16700.0,54.1,54.1162,54.0596,54.0758,16700.0
2007-07-18 12:10:00,66.99,67.06,66.93,66.98,32900.0,54.0758,54.1323,54.0274,54.0677,32900.0
2007-07-18 12:20:00,66.96,67.0,66.94,66.97,30600.0,54.0516,54.0839,54.0354,54.0596,30600.0
2007-07-18 12:30:00,66.97,66.99,66.92,66.97,19800.0,54.0596,54.0758,54.0193,54.0596,19800.0
2007-07-18 12:40:00,66.97,66.98,66.94,66.98,25700.0,54.0596,54.0677,54.0354,54.0677,25700.0
2007-07-18 12:50:00,66.98,67.03,66.96,67.0,27400.0,54.0677,54.1081,54.0516,54.0839,27400.0
2007-07-18 13:00:00,66.99,67.02,66.89,66.89,552400.0,54.0758,54.1,53.9951,53.9951,552400.0
2007-07-18 13:10:00,66.89,66.96,66.86,66.93,31600.0,53.9951,54.0516,53.9709,54.0274,31600.0
2007-07-18 13:20:00,66.93,67.09,66.92,66.96,35100.0,54.0274,54.1565,54.0193,54.0516,35100.0
2007-07-18 13:30:00,66.94,67.09,66.93,67.03,19800.0,54.0354,54.1565,54.0274,54.1081,19800.0
2007-07-18 13:40:00,67.01,67.15,66.98,67.1,14600.0,54.0919,54.2049,54.0677,54.1646,14600.0
2007-07-18 13:50:00,67.08,67.14,66.85,66.9,23000.0,54.1484,54.1969,53.9628,54.0031,23000.0
2007-07-18 14:00:00,66.88,67.2,66.88,67.17,16500.0,53.987,54.2453,53.987,54.2211,16500.0
2007-07-18 14:10:00,67.17,67.22,67.07,67.1,15500.0,54.2211,54.2615,54.1404,54.1646,15500.0
2007-07-18 14:20:00,67.13,67.13,66.96,67.0,11900.0,54.1888,54.1888,54.0516,54.0839,11900.0
2007-07-18 14:30:00,66.97,67.12,66.94,67.07,11100.0,54.0596,54.1807,54.0354,54.1404,11100.0
2007-07-18 14:40:00,67.07,67.07,66.87,66.93,13400.0,54.1404,54.1404,53.9789,54.0274,13400.0
2007-07-18 14:50:00,66.93,67.21,66.92,67.21,18600.0,54.0274,54.2534,54.0193,54.2534,18600.0
2007-07-18 15:00:00,67.17,67.2,67.07,67.14,19100.0,54.2211,54.2453,54.1404,54.1969,19100.0
2007-07-18 15:10:00,67.15,67.24,67.14,67.23,27700.0,54.2049,54.2776,54.1969,54.2695,27700.0
2007-07-18 15:20:00,67.22,67.25,67.16,67.2,37000.0,54.2615,54.2857,54.213,54.2453,37000.0
2007-07-18 15:30:00,67.19,67.33,67.16,67.3,35900.0,54.2372,54.3502,54.213,54.326,35900.0
2007-07-18 15:40:00,67.31,67.52,67.26,67.52,37900.0,54.3341,54.5036,54.2937,54.5036,37900.0
2007-07-18 15:50:00,67.49,67.53,67.2,67.4,86800.0,54.4794,54.5117,54.2453,54.4068,86800.0
2007-07-19 09:30:00,67.32,67.63,67.23,67.55,34300.0,54.3422,54.5924,54.2695,54.5278,34300.0
2007-07-19 09:40:00,67.56,67.57,67.26,67.31,69700.0,54.5359,54.544,54.2937,54.3341,69700.0
2007-07-19 09:50:00,67.31,67.32,67.1,67.18,64100.0,54.3341,54.3422,54.1646,54.2292,64100.0
2007-07-19 10:00:00,67.18,67.45,67.16,67.42,135300.0,54.2292,54.4471,54.213,54.4229,135300.0
2007-07-19 10:10:00,67.45,67.45,67.34,67.38,22400.0,54.4471,54.4471,54.3583,54.3906,22400.0
2007-07-19 10:20:00,67.37,67.81,67.36,67.62,86100.0,54.3825,54.7377,54.3745,54.5843,86100.0
2007-07-19 10:30:00,67.62,67.67,67.45,67.5,20600.0,54.5843,54.6247,54.4471,54.4875,20600.0
2007-07-19 10:40:00,67.5,67.51,67.44,67.5,14400.0,54.4875,54.4955,54.439,54.4875,14400.0
2007-07-19 10:50:00,67.49,67.51,67.32,67.48,41500.0,54.4794,54.4955,54.3422,54.4713,41500.0
2007-07-19 11:00:00,67.48,67.62,67.44,67.62,21800.0,54.4713,54.5843,54.439,54.5843,21800.0
2007-07-19 11:10:00,67.62,67.68,67.53,67.67,12600.0,54.5843,54.6328,54.5117,54.6247,12600.0
2007-07-19 11:20:00,67.67,67.73,67.64,67.69,12600.0,54.6247,54.6731,54.6005,54.6408,12600.0
2007-07-19 11:30:00,67.67,67.69,67.63,67.67,12800.0,54.6247,54.6408,54.5924,54.6247,12800.0
2007-07-19 11:40:00,67.68,67.69,67.62,67.66,12300.0,54.6328,54.6408,54.5843,54.6166,12300.0
2007-07-19 11:50:00,67.67,67.75,67.65,67.72,19200.0,54.6247,54.6893,54.6086,54.6651,19200.0
2007-07-19 12:00:00,67.71,67.75,67.65,67.75,28800.0,54.657,54.6893,54.6086,54.6893,28800.0
2007-07-19 12:10:00,67.74,67.8,67.73,67.79,10900.0,54.6812,54.7296,54.6731,54.7216,10900.0
2007-07-19 12:20:00,67.8,67.89,67.78,67.89,23100.0,54.7296,54.8023,54.7135,54.8023,23100.0
2007-07-19 12:30:00,67.89,67.89,67.73,67.73,42000.0,54.8023,54.8023,54.6731,54.6731,42000.0
2007-07-19 12:40:00,67.73,67.82,67.71,67.82,13000.0,54.6731,54.7458,54.657,54.7458,13000.0
2007-07-19 12:50:00,67.82,67.86,67.68,67.75,12900.0,54.7458,54.7781,54.6328,54.6893,12900.0
2007-07-19 13:00:00,67.74,67.74,67.67,67.67,16900.0,54.6812,54.6812,54.6247,54.6247,16900.0
2007-07-19 13:10:00,67.7,67.7,67.59,67.64,11500.0,54.6489,54.6489,54.5601,54.6005,11500.0
2007-07-19 13:20:00,67.64,67.65,67.5,67.53,10000.0,54.6005,54.6086,54.4875,54.5117,10000.0
2007-07-19 13:30:00,67.53,67.53,67.47,67.52,7800.0,54.5117,54.5117,54.4633,54.5036,7800.0
2007-07-19 13:40:00,67.52,67.52,67.45,67.51,16800.0,54.5036,54.5036,54.4471,54.4955,16800.0
2007-07-19 13:50:00,67.51,67.52,67.47,67.47,20600.0,54.4955,54.5036,54.4633,54.4633,20600.0
2007-07-19 14:00:00,67.48,67.49,67.39,67.41,18800.0,54.4713,54.4794,54.3987,54.4148,18800.0
2007-07-19 14:10:00,67.44,67.46,67.15,67.44,21600.0,54.439,54.4552,54.2049,54.439,21600.0
2007-07-19 14:20:00,67.48,67.48,67.39,67.4,9100.0,54.4713,54.4713,54.3987,54.4068,9100.0
2007-07-19 14:30:00,67.39,67.42,67.32,67.39,9800.0,54.3987,54.4229,54.3422,54.3987,9800.0
2007-07-19 14:40:00,67.4,67.5,67.36,67.49,13200.0,54.4068,54.4875,54.3745,54.4794,13200.0
2007-07-19 14:50:00,67.49,67.59,67.41,67.58,19700.0,54.4794,54.5601,54.4148,54.5521,19700.0
2007-07-19 15:00:00,67.59,67.78,67.54,67.76,35900.0,54.5601,54.7135,54.5198,54.6974,35900.0
2007-07-19 15:10:00,67.76,67.76,67.58,67.58,24500.0,54.6974,54.6974,54.5521,54.5521,24500.0
2007-07-19 15:20:00,67.58,67.61,67.47,67.48,29700.0,54.5521,54.5763,54.4633,54.4713,29700.0
2007-07-19 15:30:00,67.48,67.5,67.35,67.47,34500.0,54.4713,54.4875,54.3664,54.4633,34500.0
2007-07-19 15:40:00,67.49,67.5,67.4,67.46,27800.0,54.4794,54.4875,54.4068,54.4552,27800.0
2007-07-19 15:50:00,67.46,67.58,67.45,67.52,82200.0,54.4552,54.5521,54.4471,54.5036,82200.0
2007-07-20 09:30:00,67.5,67.5,66.62,66.78,351300.0,54.4875,54.4875,53.7771,53.9063,351300.0
2007-07-20 09:40:00,66.78,67.44,66.76,66.96,100600.0,53.9063,54.439,53.8901,54.0516,100600.0
2007-07-20 09:50:00,66.95,67.06,66.77,66.91,123000.0,54.0435,54.1323,53.8982,54.0112,123000.0
2007-07-20 10:00:00,66.89,66.91,66.76,66.79,58800.0,53.9951,54.0112,53.8901,53.9143,58800.0
2007-07-20 10:10:00,66.82,66.89,66.76,66.85,51400.0,53.9386,53.9951,53.8901,53.9628,51400.0
2007-07-20 10:20:00,66.83,66.88,66.8,66.84,24800.0,53.9466,53.987,53.9224,53.9547,24800.0
2007-07-20 10:30:00,66.84,67.15,66.81,67.14,37500.0,53.9547,54.2049,53.9305,54.1969,37500.0
2007-07-20 10:40:00,67.14,67.32,67.14,67.26,39400.0,54.1969,54.3422,54.1969,54.2937,39400.0
2007-07-20 10:50:00,67.26,67.94,67.26,67.93,78300.0,54.2937,54.8427,54.2937,54.8346,78300.0
2007-07-20 11:00:00,67.95,68.34,67.76,68.34,124500.0,54.8507,55.1655,54.6974,55.1655,124500.0
2007-07-20 11:10:00,68.34,68.45,68.13,68.26,86300.0,55.1655,55.2543,54.996,55.101,86300.0
2007-07-20 11:20:00,68.25,68.27,67.77,67.81,88500.0,55.0929,55.109,54.7054,54.7377,88500.0
2007-07-20 11:30:00,67.78,68.08,67.75,67.84,51600.0,54.7135,54.9557,54.6893,54.7619,51600.0
2007-07-20 11:40:00,67.85,67.91,67.74,67.87,66100.0,54.77,54.8184,54.6812,54.7861,66100.0
2007-07-20 11:50:00,67.87,67.9,67.75,67.84,30700.0,54.7861,54.8104,54.6893,54.7619,30700.0
2007-07-20 12:00:00,67.84,67.9,67.73,67.87,45500.0,54.7619,54.8104,54.6731,54.7861,45500.0
2007-07-20 12:10:00,67.83,67.85,67.75,67.75,28000.0,54.7539,54.77,54.6893,54.6893,28000.0
2007-07-20 12:20:00,67.75,67.79,67.75,67.79,32700.0,54.6893,54.7216,54.6893,54.7216,32700.0
2007-07-20 12:30:00,67.8,67.8,67.72,67.76,35600.0,54.7296,54.7296,54.6651,54.6974,35600.0
2007-07-20 12:40:00,67.75,67.77,67.54,67.58,46500.0,54.6893,54.7054,54.5198,54.5521,46500.0
2007-07-20 12:50:00,67.57,67.61,67.26,67.33,52700.0,54.544,54.5763,54.2937,54.3502,52700.0
2007-07-20 13:00:00,67.3,67.42,67.29,67.39,25400.0,54.326,54.4229,54.318,54.3987,25400.0
2007-07-20 13:10:00,67.39,67.59,67.39,67.58,20400.0,54.3987,54.5601,54.3987,54.5521,20400.0
2007-07-20 13:20:00,67.56,67.56,67.34,67.43,19500.0,54.5359,54.5359,54.3583,54.431,19500.0
2007-07-20 13:30:00,67.4,67.41,67.25,67.3,14200.0,54.4068,54.4148,54.2857,54.326,14200.0
2007-07-20 13:40:00,67.3,67.4,67.3,67.33,21000.0,54.326,54.4068,54.326,54.3502,21000.0
2007-07-20 13:50:00,67.34,67.37,67.26,67.33,28400.0,54.3583,54.3825,54.2937,54.3502,28400.0
2007-07-20 14:00:00,67.3,67.49,67.22,67.49,45300.0,54.326,54.4794,54.2615,54.4794,45300.0
2007-07-20 14:10:00,67.49,67.55,67.24,67.49,24800.0,54.4794,54.5278,54.2776,54.4794,24800.0
2007-07-20 14:20:00,67.43,67.49,67.34,67.34,16000.0,54.431,54.4794,54.3583,54.3583,16000.0
2007-07-20 14:30:00,67.3,67.34,67.21,67.26,29300.0,54.326,54.3583,54.2534,54.2937,29300.0
2007-07-20 14:40:00,67.26,67.45,67.24,67.43,27200.0,54.2937,54.4471,54.2776,54.431,27200.0
2007-07-20 14:50:00,67.43,67.44,67.28,67.36,28300.0,54.431,54.439,54.3099,54.3745,28300.0
2007-07-20 15:00:00,67.36,67.41,67.26,67.33,32300.0,54.3745,54.4148,54.2937,54.3502,32300.0
2007-07-20 15:10:00,67.3,67.47,67.29,67.44,37400.0,54.326,54.4633,54.318,54.439,37400.0
2007-07-20 15:20:00,67.45,67.61,67.44,67.56,44200.0,54.4471,54.5763,54.439,54.5359,44200.0
2007-07-20 15:30:00,67.55,67.55,67.26,67.28,42700.0,54.5278,54.5278,54.2937,54.3099,42700.0
2007-07-20 15:40:00,67.28,67.31,67.22,67.25,52000.0,54.3099,54.3341,54.2615,54.2857,52000.0
2007-07-20 15:50:00,67.25,67.31,67.15,67.17,123400.0,54.2857,54.3341,54.2049,54.2211,123400.0
2007-07-23 09:30:00,67.31,67.68,66.93,67.65,27500.0,54.3341,54.6328,54.0274,54.6086,27500.0
2007-07-23 09:40:00,67.64,67.75,67.45,67.46,30000.0,54.6005,54.6893,54.4471,54.4552,30000.0
2007-07-23 09:50:00,67.46,67.52,67.28,67.4,21300.0,54.4552,54.5036,54.3099,54.4068,21300.0
2007-07-23 10:00:00,67.4,67.52,67.27,67.44,35700.0,54.4068,54.5036,54.3018,54.439,35700.0
2007-07-23 10:10:00,67.44,67.48,67.16,67.2,44000.0,54.439,54.4713,54.213,54.2453,44000.0
2007-07-23 10:20:00,67.2,67.38,67.14,67.31,17500.0,54.2453,54.3906,54.1969,54.3341,17500.0
2007-07-23 10:30:00,67.29,67.44,67.25,67.35,20900.0,54.318,54.439,54.2857,54.3664,20900.0
2007-07-23 10:40:00,67.41,67.42,67.33,67.36,6800.0,54.4148,54.4229,54.3502,54.3745,6800.0
2007-07-23 10:50:00,67.35,67.52,67.33,67.47,49600.0,54.3664,54.5036,54.3502,54.4633,49600.0
2007-07-23 11:00:00,67.53,67.88,67.51,67.86,25600.0,54.5117,54.7942,54.4955,54.7781,25600.0
2007-07-23 11:10:00,67.81,68.1,67.77,67.94,80700.0,54.7377,54.9718,54.7054,54.8427,80700.0
2007-07-23 11:20:00,67.93,68.03,67.81,68.0,51800.0,54.8346,54.9153,54.7377,54.8911,51800.0
2007-07-23 11:30:00,68.0,68.15,67.92,68.05,47500.0,54.8911,55.0122,54.8265,54.9314,47500.0
2007-07-23 11:40:00,68.05,68.08,67.96,68.01,31100.0,54.9314,54.9557,54.8588,54.8992,31100.0
2007-07-23 11:50:00,67.99,68.14,67.98,68.06,32200.0,54.883,55.0041,54.8749,54.9395,32200.0
2007-07-23 12:00:00,68.07,68.08,67.95,68.0,25600.0,54.9476,54.9557,54.8507,54.8911,25600.0
2007-07-23 12:10:00,68.01,68.16,67.99,68.0,42100.0,54.8992,55.0202,54.883,54.8911,42100.0
2007-07-23 12:20:00,67.99,68.01,67.89,68.0,19300.0,54.883,54.8992,54.8023,54.8911,19300.0
2007-07-23 12:30:00,67.99,68.13,67.97,68.0,25900.0,54.883,54.996,54.8669,54.8911,25900.0
2007-07-23 12:40:00,67.99,68.0,67.92,67.99,8600.0,54.883,54.8911,54.8265,54.883,8600.0
2007-07-23 12:50:00,67.99,68.05,67.9,67.9,17900.0,54.883,54.9314,54.8104,54.8104,17900.0
2007-07-23 13:00:00,67.9,67.9,67.7,67.76,25000.0,54.8104,54.8104,54.6489,54.6974,25000.0
2007-07-23 13:10:00,67.73,67.89,67.73,67.87,22900.0,54.6731,54.8023,54.6731,54.7861,22900.0
2007-07-23 13:20:00,67.86,67.9,67.74,67.75,13300.0,54.7781,54.8104,54.6812,54.6893,13300.0
2007-07-23 13:30:00,67.74,67.74,67.62,67.63,20900.0,54.6812,54.6812,54.5843,54.5924,20900.0
2007-07-23 13:40:00,67.63,67.66,67.61,67.61,14000.0,54.5924,54.6166,54.5763,54.5763,14000.0
2007-07-23 13:50:00,67.61,67.61,67.54,67.59,20000.0,54.5763,54.5763,54.5198,54.5601,20000.0
2007-07-23 14:00:00,67.61,67.65,67.38,67.4,40800.0,54.5763,54.6086,54.3906,54.4068,40800.0
2007-07-23 14:10:00,67.4,67.41,67.29,67.37,28500.0,54.4068,54.4148,54.318,54.3825,28500.0
2007-07-23 14:20:00,67.38,67.41,67.27,67.28,31100.0,54.3906,54.4148,54.3018,54.3099,31100.0
2007-07-23 14:30:00,67.29,67.35,67.23,67.25,45100.0,54.318,54.3664,54.2695,54.2857,45100.0
2007-07-23 14:40:00,67.24,67.27,67.15,67.23,48100.0,54.2776,54.3018,54.2049,54.2695,48100.0
2007-07-23 14:50:00,67.23,67.25,67.12,67.21,36300.0,54.2695,54.2857,54.1807,54.2534,36300.0
2007-07-23 15:00:00,67.22,67.25,67.14,67.17,45100.0,54.2615,54.2857,54.1969,54.2211,45100.0
2007-07-23 15:10:00,67.16,67.22,67.1,67.1,25500.0,54.213,54.2615,54.1646,54.1646,25500.0
2007-07-23 15:20:00,67.11,67.15,67.03,67.04,49400.0,54.1727,54.2049,54.1081,54.1162,49400.0
2007-07-23 15:30:00,67.04,67.1,67.0,67.07,64600.0,54.1162,54.1646,54.0839,54.1404,64600.0
2007-07-23 15:40:00,67.08,67.14,66.93,66.93,60300.0,54.1484,54.1969,54.0274,54.0274,60300.0
2007-07-23 15:50:00,66.93,67.05,66.91,66.97,76200.0,54.0274,54.1242,54.0112,54.0596,76200.0
2007-07-24 09:30:00,67.07,67.27,66.92,67.02,41400.0,54.1404,54.3018,54.0193,54.1,41400.0
2007-07-24 09:40:00,66.97,67.21,66.97,67.03,49000.0,54.0596,54.2534,54.0596,54.1081,49000.0
2007-07-24 09:50:00,67.03,67.4,67.03,67.27,33400.0,54.1081,54.4068,54.1081,54.3018,33400.0
2007-07-24 10:00:00,67.28,67.38,67.06,67.07,26200.0,54.3099,54.3906,54.1323,54.1404,26200.0
2007-07-24 10:10:00,67.06,67.17,67.0,67.08,27400.0,54.1323,54.2211,54.0839,54.1484,27400.0
2007-07-24 10:20:00,67.1,67.15,66.95,67.04,20000.0,54.1646,54.2049,54.0435,54.1162,20000.0
2007-07-24 10:30:00,67.04,67.12,67.0,67.12,12700.0,54.1162,54.1807,54.0839,54.1807,12700.0
2007-07-24 10:40:00,67.12,67.17,66.92,66.94,19900.0,54.1807,54.2211,54.0193,54.0354,19900.0
2007-07-24 10:50:00,66.95,67.01,66.91,66.94,20100.0,54.0435,54.0919,54.0112,54.0354,20100.0
2007-07-24 11:00:00,66.96,67.0,66.96,66.98,8000.0,54.0516,54.0839,54.0516,54.0677,8000.0
2007-07-24 11:10:00,66.97,66.99,66.93,66.95,8200.0,54.0596,54.0758,54.0274,54.0435,8200.0
2007-07-24 11:20:00,66.98,66.98,66.83,66.96,16200.0,54.0677,54.0677,53.9466,54.0516,16200.0
2007-07-24 11:30:00,66.97,67.05,66.91,66.93,14500.0,54.0596,54.1242,54.0112,54.0274,14500.0
2007-07-24 11:40:00,66.95,67.03,66.84,66.93,18400.0,54.0435,54.1081,53.9547,54.0274,18400.0
2007-07-24 11:50:00,66.93,67.13,66.93,67.13,19800.0,54.0274,54.1888,54.0274,54.1888,19800.0
2007-07-24 12:00:00,67.14,67.18,67.07,67.1,18100.0,54.1969,54.2292,54.1404,54.1646,18100.0
2007-07-24 12:10:00,67.11,67.17,67.01,67.13,21200.0,54.1727,54.2211,54.0919,54.1888,21200.0
2007-07-24 12:20:00,67.15,67.27,67.13,67.22,18300.0,54.2049,54.3018,54.1888,54.2615,18300.0
2007-07-24 12:30:00,67.25,67.49,67.25,67.32,28100.0,54.2857,54.4794,54.2857,54.3422,28100.0
2007-07-24 12:40:00,67.31,67.35,67.26,67.31,15100.0,54.3341,54.3664,54.2937,54.3341,15100.0
2007-07-24 12:50:00,67.3,67.33,67.2,67.21,13000.0,54.326,54.3502,54.2453,54.2534,13000.0
2007-07-24 13:00:00,67.21,67.27,67.08,67.15,14300.0,54.2534,54.3018,54.1484,54.2049,14300.0
2007-07-24 13:10:00,67.14,67.21,67.01,67.09,19400.0,54.1969,54.2534,54.0919,54.1565,19400.0
2007-07-24 13:20:00,67.09,67.25,67.07,67.21,10700.0,54.1565,54.2857,54.1404,54.2534,10700.0
2007-07-24 13:30:00,67.22,67.4,67.2,67.36,17900.0,54.2615,54.4068,54.2453,54.3745,17900.0
2007-07-24 13:40:00,67.36,67.36,67.16,67.2,21200.0,54.3745,54.3745,54.213,54.2453,21200.0
2007-07-24 13:50:00,67.2,67.2,67.01,67.11,10900.0,54.2453,54.2453,54.0919,54.1727,10900.0
2007-07-24 14:00:00,67.12,67.14,67.02,67.09,17400.0,54.1807,54.1969,54.1,54.1565,17400.0
2007-07-24 14:10:00,67.09,67.18,66.97,67.02,94400.0,54.1565,54.2292,54.0596,54.1,94400.0
2007-07-24 14:20:00,67.04,67.09,67.02,67.02,11200.0,54.1162,54.1565,54.1,54.1,11200.0
2007-07-24 14:30:00,67.03,67.06,66.88,66.94,26200.0,54.1081,54.1323,53.987,54.0354,26200.0
2007-07-24 14:40:00,66.9,66.94,66.81,66.93,18400.0,54.0031,54.0354,53.9305,54.0274,18400.0
2007-07-24 14:50:00,66.92,66.94,66.84,66.9,17000.0,54.0193,54.0354,53.9547,54.0031,17000.0
2007-07-24 15:00:00,66.85,66.88,66.6,66.7,35900.0,53.9628,53.987,53.761,53.8417,35900.0
2007-07-24 15:10:00,66.72,66.96,66.6,66.92,74400.0,53.8578,54.0516,53.761,54.0193,74400.0
2007-07-24 15:20:00,66.89,66.92,66.67,66.75,63800.0,53.9951,54.0193,53.8175,53.8821,63800.0
2007-07-24 15:30:00,66.73,66.78,66.63,66.71,56300.0,53.8659,53.9063,53.7852,53.8498,56300.0
2007-07-24 15:40:00,66.71,66.72,66.38,66.66,102700.0,53.8498,53.8578,53.5834,53.8094,102700.0
2007-07-24 15:50:00,66.68,66.68,66.42,66.56,87800.0,53.8256,53.8256,53.6157,53.7287,87800.0
2007-07-25 09:30:00,66.57,66.65,66.35,66.58,48300.0,53.7368,53.8013,53.5592,53.7448,48300.0
2007-07-25 09:40:00,66.6,66.63,66.51,66.53,35400.0,53.761,53.7852,53.6883,53.7045,35400.0
2007-07-25 09:50:00,66.53,66.57,66.27,66.33,24000.0,53.7045,53.7368,53.4946,53.543,24000.0
2007-07-25 10:00:00,66.32,66.33,66.13,66.13,39500.0,53.535,53.543,53.3816,53.3816,39500.0
2007-07-25 10:10:00,66.07,66.25,66.07,66.19,24800.0,53.3331,53.4784,53.3331,53.43,24800.0
2007-07-25 10:20:00,66.19,66.3,66.04,66.27,20300.0,53.43,53.5188,53.3089,53.4946,20300.0
2007-07-25 10:30:00,66.3,66.3,65.63,65.93,73500.0,53.5188,53.5188,52.978,53.2201,73500.0
2007-07-25 10:40:00,65.92,65.99,65.52,65.71,32600.0,53.2121,53.2686,52.8892,53.0425,32600.0
2007-07-25 10:50:00,65.69,65.86,65.66,65.84,50900.0,53.0264,53.1636,53.0022,53.1475,50900.0
2007-07-25 11:00:00,65.84,66.05,65.8,65.98,23100.0,53.1475,53.317,53.1152,53.2605,23100.0
2007-07-25 11:10:00,65.99,66.01,65.7,65.84,18300.0,53.2686,53.2847,53.0345,53.1475,18300.0
2007-07-25 11:20:00,65.83,66.17,65.8,66.06,26900.0,53.1394,53.4139,53.1152,53.3251,26900.0
2007-07-25 11:30:00,66.07,66.2,66.02,66.06,19300.0,53.3331,53.4381,53.2928,53.3251,19300.0
2007-07-25 11:40:00,66.08,66.09,66.01,66.05,31000.0,53.3412,53.3493,53.2847,53.317,31000.0
2007-07-25 11:50:00,66.05,66.09,65.9,65.93,30400.0,53.317,53.3493,53.1959,53.2201,30400.0
2007-07-25 12:00:00,65.93,66.0,65.77,65.81,31000.0,53.2201,53.2766,53.091,53.1233,31000.0
2007-07-25 12:10:00,65.79,65.86,65.65,65.83,27200.0,53.1071,53.1636,52.9941,53.1394,27200.0
2007-07-25 12:20:00,65.78,65.9,65.77,65.89,15600.0,53.0991,53.1959,53.091,53.1878,15600.0
2007-07-25 12:30:00,65.9,66.02,65.89,65.89,26800.0,53.1959,53.2928,53.1878,53.1878,26800.0
2007-07-25 12:40:00,65.9,65.91,65.79,65.91,22200.0,53.1959,53.204,53.1071,53.204,22200.0
2007-07-25 12:50:00,65.89,65.91,65.74,65.87,16100.0,53.1878,53.204,53.0668,53.1717,16100.0
2007-07-25 13:00:00,65.89,65.98,65.85,65.88,17600.0,53.1878,53.2605,53.1556,53.1798,17600.0
2007-07-25 13:10:00,65.88,65.92,65.61,65.69,33800.0,53.1798,53.2121,52.9618,53.0264,33800.0
2007-07-25 13:20:00,65.7,65.72,65.63,65.64,17500.0,53.0345,53.0506,52.978,52.986,17500.0
2007-07-25 13:30:00,65.59,65.63,65.46,65.63,50200.0,52.9457,52.978,52.8407,52.978,50200.0
2007-07-25 13:40:00,65.58,65.58,65.45,65.51,40700.0,52.9376,52.9376,52.8327,52.8811,40700.0
2007-07-25 13:50:00,65.5,65.62,65.38,65.41,32100.0,52.873,52.9699,52.7762,52.8004,32100.0
2007-07-25 14:00:00,65.43,65.66,65.35,65.65,50800.0,52.8165,53.0022,52.7519,52.9941,50800.0
2007-07-25 14:10:00,65.63,65.83,65.59,65.78,23800.0,52.978,53.1394,52.9457,53.0991,23800.0
2007-07-25 14:20:00,65.78,65.89,65.77,65.84,33900.0,53.0991,53.1878,53.091,53.1475,33900.0
2007-07-25 14:30:00,65.83,65.86,65.65,65.74,18600.0,53.1394,53.1636,52.9941,53.0668,18600.0
2007-07-25 14:40:00,65.79,65.9,65.71,65.9,12800.0,53.1071,53.1959,53.0425,53.1959,12800.0
2007-07-25 14:50:00,65.89,65.91,65.79,65.89,21100.0,53.1878,53.204,53.1071,53.1878,21100.0
2007-07-25 15:00:00,65.88,66.24,65.88,66.02,33800.0,53.1798,53.4704,53.1798,53.2928,33800.0
2007-07-25 15:10:00,66.03,66.15,66.02,66.08,29600.0,53.3009,53.3977,53.2928,53.3412,29600.0
2007-07-25 15:20:00,66.08,66.15,66.06,66.07,28600.0,53.3412,53.3977,53.3251,53.3331,28600.0
2007-07-25 15:30:00,66.08,66.08,65.8,65.89,33400.0,53.3412,53.3412,53.1152,53.1878,33400.0
2007-07-25 15:40:00,65.88,65.93,65.79,65.86,60700.0,53.1798,53.2201,53.1071,53.1636,60700.0
2007-07-25 15:50:00,65.88,66.09,65.84,66.0,80800.0,53.1798,53.3493,53.1475,53.2766,80800.0
2007-07-26 09:30:00,65.48,65.49,64.86,64.9,80800.0,52.8569,52.865,52.3564,52.3887,80800.0
2007-07-26 09:40:00,64.91,65.13,64.58,64.98,126400.0,52.3968,52.5744,52.1304,52.4533,126400.0
2007-07-26 09:50:00,64.94,65.29,64.91,65.05,101300.0,52.421,52.7035,52.3968,52.5098,101300.0
2007-07-26 10:00:00,65.06,65.19,64.83,65.0,123300.0,52.5179,52.6228,52.3322,52.4694,123300.0
2007-07-26 10:10:00,65.0,65.13,64.8,64.83,76100.0,52.4694,52.5744,52.308,52.3322,76100.0
2007-07-26 10:20:00,64.88,64.97,64.69,64.75,57900.0,52.3726,52.4452,52.2192,52.2676,57900.0
2007-07-26 10:30:00,64.75,64.78,64.59,64.7,58700.0,52.2676,52.2918,52.1385,52.2273,58700.0
2007-07-26 10:40:00,64.7,64.73,64.56,64.56,71500.0,52.2273,52.2515,52.1142,52.1142,71500.0
2007-07-26 10:50:00,64.59,64.66,64.52,64.6,24300.0,52.1385,52.195,52.082,52.1465,24300.0
2007-07-26 11:00:00,64.6,64.6,64.33,64.41,74500.0,52.1465,52.1465,51.9286,51.9932,74500.0
2007-07-26 11:10:00,64.43,64.49,64.17,64.32,54400.0,52.0093,52.0577,51.7994,51.9205,54400.0
2007-07-26 11:20:00,64.29,64.35,64.23,64.3,25600.0,51.8963,51.9447,51.8479,51.9044,25600.0
2007-07-26 11:30:00,64.31,64.33,63.95,64.11,101100.0,51.9124,51.9286,51.6218,51.751,101100.0
2007-07-26 11:40:00,64.09,64.42,64.06,64.21,32700.0,51.7348,52.0012,51.7106,51.8317,32700.0
2007-07-26 11:50:00,64.18,64.38,64.16,64.22,48300.0,51.8075,51.9689,51.7914,51.8398,48300.0
2007-07-26 12:00:00,64.2,64.27,64.02,64.16,42500.0,51.8236,51.8801,51.6783,51.7914,42500.0
2007-07-26 12:10:00,64.18,64.24,63.96,64.19,38100.0,51.8075,51.8559,51.6299,51.8156,38100.0
2007-07-26 12:20:00,64.2,64.22,64.0,64.09,42200.0,51.8236,51.8398,51.6622,51.7348,42200.0
2007-07-26 12:30:00,64.09,64.15,63.75,63.87,72500.0,51.7348,51.7833,51.4604,51.5573,72500.0
2007-07-26 12:40:00,63.87,63.9,63.51,63.87,86500.0,51.5573,51.5815,51.2667,51.5573,86500.0
2007-07-26 12:50:00,63.88,64.37,63.88,64.28,35500.0,51.5653,51.9609,51.5653,51.8882,35500.0
2007-07-26 13:00:00,64.28,64.37,64.11,64.21,48800.0,51.8882,51.9609,51.751,51.8317,48800.0
2007-07-26 13:10:00,64.21,64.48,64.21,64.39,39300.0,51.8317,52.0497,51.8317,51.977,39300.0
2007-07-26 13:20:00,64.37,64.4,64.16,64.34,39000.0,51.9609,51.9851,51.7914,51.9367,39000.0
2007-07-26 13:30:00,64.34,64.5,64.33,64.35,31500.0,51.9367,52.0658,51.9286,51.9447,31500.0
2007-07-26 13:40:00,64.39,64.65,64.34,64.61,81000.0,51.977,52.1869,51.9367,52.1546,81000.0
2007-07-26 13:50:00,64.62,64.67,64.46,64.57,69100.0,52.1627,52.203,52.0335,52.1223,69100.0
2007-07-26 14:00:00,64.56,64.8,64.53,64.71,75200.0,52.1142,52.308,52.09,52.2353,75200.0
2007-07-26 14:10:00,64.64,64.71,64.41,64.43,46000.0,52.1788,52.2353,51.9932,52.0093,46000.0
2007-07-26 14:20:00,64.43,64.46,64.25,64.32,135800.0,52.0093,52.0335,51.864,51.9205,135800.0
2007-07-26 14:30:00,64.33,64.58,64.29,64.41,70100.0,51.9286,52.1304,51.8963,51.9932,70100.0
2007-07-26 14:40:00,64.4,64.41,63.88,63.95,114100.0,51.9851,51.9932,51.5653,51.6218,114100.0
2007-07-26 14:50:00,63.95,64.52,63.84,64.38,71800.0,51.6218,52.082,51.533,51.9689,71800.0
2007-07-26 15:00:00,64.37,64.85,64.3,64.59,83300.0,51.9609,52.3483,51.9044,52.1385,83300.0
2007-07-26 15:10:00,64.53,64.83,64.46,64.76,49400.0,52.09,52.3322,52.0335,52.2757,49400.0
2007-07-26 15:20:00,64.76,64.94,64.48,64.52,66900.0,52.2757,52.421,52.0497,52.082,66900.0
2007-07-26 15:30:00,64.53,64.64,64.26,64.29,65700.0,52.09,52.1788,51.8721,51.8963,65700.0
2007-07-26 15:40:00,64.29,64.44,63.99,64.44,101100.0,51.8963,52.0174,51.6541,52.0174,101100.0
2007-07-26 15:50:00,64.47,64.55,64.37,64.48,106900.0,52.0416,52.1062,51.9609,52.0497,106900.0
2007-07-27 09:30:00,64.47,64.49,63.8,63.85,88800.0,52.0416,52.0577,51.5008,51.5411,88800.0
2007-07-27 09:40:00,63.76,63.99,63.57,63.98,44000.0,51.4685,51.6541,51.3151,51.6461,44000.0
2007-07-27 09:50:00,63.98,64.49,63.91,63.99,36900.0,51.6461,52.0577,51.5895,51.6541,36900.0
2007-07-27 10:00:00,63.99,64.0,63.72,63.81,47300.0,51.6541,51.6622,51.4362,51.5088,47300.0
2007-07-27 10:10:00,63.82,63.87,63.58,63.6,66100.0,51.5169,51.5573,51.3232,51.3393,66100.0
2007-07-27 10:20:00,63.65,63.81,63.45,63.7,88300.0,51.3797,51.5088,51.2182,51.42,88300.0
2007-07-27 10:30:00,63.75,63.8,63.57,63.61,112900.0,51.4604,51.5008,51.3151,51.3474,112900.0
2007-07-27 10:40:00,63.64,63.69,63.46,63.46,53100.0,51.3716,51.412,51.2263,51.2263,53100.0
2007-07-27 10:50:00,63.47,63.48,63.2,63.28,93300.0,51.2344,51.2424,51.0164,51.081,93300.0
2007-07-27 11:00:00,63.26,63.42,63.14,63.42,79500.0,51.0649,51.194,50.968,51.194,79500.0
2007-07-27 11:10:00,63.43,63.65,63.34,63.56,169200.0,51.2021,51.3797,51.1294,51.307,169200.0
2007-07-27 11:20:00,63.62,63.64,63.46,63.56,87400.0,51.3555,51.3716,51.2263,51.307,87400.0
2007-07-27 11:30:00,63.53,63.63,63.39,63.39,129000.0,51.2828,51.3635,51.1698,51.1698,129000.0
2007-07-27 11:40:00,63.39,63.46,63.3,63.31,68300.0,51.1698,51.2263,51.0971,51.1052,68300.0
2007-07-27 11:50:00,63.3,63.45,63.09,63.13,136700.0,51.0971,51.2182,50.9276,50.9599,136700.0
2007-07-27 12:00:00,63.14,63.23,63.04,63.09,70200.0,50.968,51.0406,50.8873,50.9276,70200.0
2007-07-27 12:10:00,63.08,63.1,62.83,63.02,156100.0,50.9196,50.9357,50.7177,50.8711,156100.0
2007-07-27 12:20:00,63.04,63.12,62.92,63.02,60600.0,50.8873,50.9518,50.7904,50.8711,60600.0
2007-07-27 12:30:00,63.01,63.06,62.93,63.03,73600.0,50.863,50.9034,50.7985,50.8792,73600.0
2007-07-27 12:40:00,63.03,63.25,63.0,63.03,50300.0,50.8792,51.0568,50.855,50.8792,50300.0
2007-07-27 12:50:00,63.01,63.14,63.0,63.13,55800.0,50.863,50.968,50.855,50.9599,55800.0
2007-07-27 13:00:00,63.15,63.5,63.01,63.48,64500.0,50.9761,51.2586,50.863,51.2424,64500.0
2007-07-27 13:10:00,63.48,63.5,63.26,63.42,29000.0,51.2424,51.2586,51.0649,51.194,29000.0
2007-07-27 13:20:00,63.43,63.48,63.3,63.36,36400.0,51.2021,51.2424,51.0971,51.1456,36400.0
2007-07-27 13:30:00,63.33,63.53,63.33,63.51,142500.0,51.1214,51.2828,51.1214,51.2667,142500.0
2007-07-27 13:40:00,63.52,63.81,63.51,63.73,70000.0,51.2747,51.5088,51.2667,51.4442,70000.0
2007-07-27 13:50:00,63.75,64.03,63.72,64.01,69700.0,51.4604,51.6864,51.4362,51.6703,69700.0
2007-07-27 14:00:00,64.01,64.08,63.92,63.96,46800.0,51.6703,51.7268,51.5976,51.6299,46800.0
2007-07-27 14:10:00,63.96,64.07,63.9,63.97,65500.0,51.6299,51.7187,51.5815,51.638,65500.0
2007-07-27 14:20:00,63.97,63.99,63.78,63.88,37700.0,51.638,51.6541,51.4846,51.5653,37700.0
2007-07-27 14:30:00,63.83,63.92,63.76,63.91,41000.0,51.525,51.5976,51.4685,51.5895,41000.0
2007-07-27 14:40:00,63.89,64.11,63.88,63.92,48400.0,51.5734,51.751,51.5653,51.5976,48400.0
2007-07-27 14:50:00,63.93,64.07,63.9,64.01,50600.0,51.6057,51.7187,51.5815,51.6703,50600.0
2007-07-27 15:00:00,64.01,64.08,63.87,63.92,86200.0,51.6703,51.7268,51.5573,51.5976,86200.0
2007-07-27 15:10:00,63.91,63.93,63.61,63.72,59100.0,51.5895,51.6057,51.3474,51.4362,59100.0
2007-07-27 15:20:00,63.69,63.79,63.63,63.75,46500.0,51.412,51.4927,51.3635,51.4604,46500.0
2007-07-27 15:30:00,63.72,63.74,63.52,63.54,104700.0,51.4362,51.4523,51.2747,51.2909,104700.0
2007-07-27 15:40:00,63.53,63.55,63.08,63.1,132700.0,51.2828,51.2989,50.9196,50.9357,132700.0
2007-07-27 15:50:00,63.08,63.1,62.91,62.92,206100.0,50.9196,50.9357,50.7823,50.7904,206100.0
2007-07-30 09:30:00,62.79,62.79,61.85,62.46,99100.0,50.6855,50.6855,49.9267,50.4191,99100.0
2007-07-30 09:40:00,62.53,62.78,62.39,62.73,58200.0,50.4756,50.6774,50.3626,50.637,58200.0
2007-07-30 09:50:00,62.76,62.77,62.55,62.71,56300.0,50.6612,50.6693,50.4917,50.6209,56300.0
2007-07-30 10:00:00,62.74,62.93,62.73,62.86,57300.0,50.6451,50.7985,50.637,50.742,57300.0
2007-07-30 10:10:00,62.88,62.99,62.78,62.83,156000.0,50.7581,50.8469,50.6774,50.7177,156000.0
2007-07-30 10:20:00,62.86,63.05,62.85,63.03,108100.0,50.742,50.8953,50.7339,50.8792,108100.0
2007-07-30 10:30:00,63.02,63.25,63.0,63.13,50900.0,50.8711,51.0568,50.855,50.9599,50900.0
2007-07-30 10:40:00,63.13,63.18,62.92,63.1,54000.0,50.9599,51.0003,50.7904,50.9357,54000.0
2007-07-30 10:50:00,63.08,63.13,62.99,63.05,31400.0,50.9196,50.9599,50.8469,50.8953,31400.0
2007-07-30 11:00:00,63.05,63.24,63.04,63.24,63600.0,50.8953,51.0487,50.8873,51.0487,63600.0
2007-07-30 11:10:00,63.24,63.26,63.15,63.22,35200.0,51.0487,51.0649,50.9761,51.0326,35200.0
2007-07-30 11:20:00,63.22,63.27,63.13,63.27,52500.0,51.0326,51.0729,50.9599,51.0729,52500.0
2007-07-30 11:30:00,63.25,63.25,63.15,63.22,31000.0,51.0568,51.0568,50.9761,51.0326,31000.0
2007-07-30 11:40:00,63.23,63.38,63.15,63.34,32200.0,51.0406,51.1617,50.9761,51.1294,32200.0
2007-07-30 11:50:00,63.31,63.43,63.22,63.35,27900.0,51.1052,51.2021,51.0326,51.1375,27900.0
2007-07-30 12:00:00,63.35,63.44,63.3,63.4,20900.0,51.1375,51.2102,51.0971,51.1779,20900.0
2007-07-30 12:10:00,63.4,63.5,63.38,63.48,59700.0,51.1779,51.2586,51.1617,51.2424,59700.0
2007-07-30 12:20:00,63.48,63.55,63.4,63.51,64400.0,51.2424,51.2989,51.1779,51.2667,64400.0
2007-07-30 12:30:00,63.51,63.61,63.51,63.61,21200.0,51.2667,51.3474,51.2667,51.3474,21200.0
2007-07-30 12:40:00,63.62,63.7,63.58,63.67,18500.0,51.3555,51.42,51.3232,51.3958,18500.0
2007-07-30 12:50:00,63.65,63.79,63.65,63.71,35800.0,51.3797,51.4927,51.3797,51.4281,35800.0
2007-07-30 13:00:00,63.71,63.83,63.71,63.8,32800.0,51.4281,51.525,51.4281,51.5008,32800.0
2007-07-30 13:10:00,63.8,63.81,63.66,63.68,26300.0,51.5008,51.5088,51.3877,51.4039,26300.0
2007-07-30 13:20:00,63.68,63.74,63.62,63.64,14100.0,51.4039,51.4523,51.3555,51.3716,14100.0
2007-07-30 13:30:00,63.64,63.64,63.53,63.57,19100.0,51.3716,51.3716,51.2828,51.3151,19100.0
2007-07-30 13:40:00,63.58,64.0,63.57,63.98,21000.0,51.3232,51.6622,51.3151,51.6461,21000.0
2007-07-30 13:50:00,64.0,64.02,63.92,64.01,67200.0,51.6622,51.6783,51.5976,51.6703,67200.0
2007-07-30 14:00:00,64.01,64.12,63.98,64.07,74300.0,51.6703,51.7591,51.6461,51.7187,74300.0
2007-07-30 14:10:00,64.05,64.18,63.98,64.14,68100.0,51.7026,51.8075,51.6461,51.7752,68100.0
2007-07-30 14:20:00,64.14,64.19,64.09,64.15,30300.0,51.7752,51.8156,51.7348,51.7833,30300.0
2007-07-30 14:30:00,64.13,64.15,64.04,64.06,88200.0,51.7671,51.7833,51.6945,51.7106,88200.0
2007-07-30 14:40:00,64.07,64.24,64.05,64.11,33700.0,51.7187,51.8559,51.7026,51.751,33700.0
2007-07-30 14:50:00,64.1,64.16,64.03,64.12,25600.0,51.7429,51.7914,51.6864,51.7591,25600.0
2007-07-30 15:00:00,64.11,64.25,64.04,64.19,42100.0,51.751,51.864,51.6945,51.8156,42100.0
2007-07-30 15:10:00,64.18,64.23,64.01,64.03,37400.0,51.8075,51.8479,51.6703,51.6864,37400.0
2007-07-30 15:20:00,64.01,64.22,64.01,64.13,28700.0,51.6703,51.8398,51.6703,51.7671,28700.0
2007-07-30 15:30:00,64.1,64.14,64.06,64.14,29500.0,51.7429,51.7752,51.7106,51.7752,29500.0
2007-07-30 15:40:00,64.14,64.18,63.95,64.05,54700.0,51.7752,51.8075,51.6218,51.7026,54700.0
2007-07-30 15:50:00,64.05,64.21,64.0,64.2,169200.0,51.7026,51.8317,51.6622,51.8236,169200.0
2007-07-31 09:30:00,64.09,64.23,63.45,63.65,110500.0,51.7348,51.8479,51.2182,51.3797,110500.0
2007-07-31 09:40:00,63.65,63.84,63.59,63.76,60100.0,51.3797,51.533,51.3312,51.4685,60100.0
2007-07-31 09:50:00,63.79,63.88,63.36,63.6,69700.0,51.4927,51.5653,51.1456,51.3393,69700.0
2007-07-31 10:00:00,63.6,63.83,63.58,63.76,41200.0,51.3393,51.525,51.3232,51.4685,41200.0
2007-07-31 10:10:00,63.75,64.03,63.75,63.98,66600.0,51.4604,51.6864,51.4604,51.6461,66600.0
2007-07-31 10:20:00,63.96,64.03,63.83,63.92,93300.0,51.6299,51.6864,51.525,51.5976,93300.0
2007-07-31 10:30:00,63.94,63.95,63.74,63.78,68600.0,51.6138,51.6218,51.4523,51.4846,68600.0
2007-07-31 10:40:00,63.82,64.0,63.82,63.96,34000.0,51.5169,51.6622,51.5169,51.6299,34000.0
2007-07-31 10:50:00,63.98,64.0,63.83,63.97,27000.0,51.6461,51.6622,51.525,51.638,27000.0
2007-07-31 11:00:00,63.95,64.05,63.85,64.01,29200.0,51.6218,51.7026,51.5411,51.6703,29200.0
2007-07-31 11:10:00,64.02,64.05,63.97,64.01,19200.0,51.6783,51.7026,51.638,51.6703,19200.0
2007-07-31 11:20:00,64.02,64.11,63.91,64.03,33200.0,51.6783,51.751,51.5895,51.6864,33200.0
2007-07-31 11:30:00,64.06,64.09,64.03,64.07,13000.0,51.7106,51.7348,51.6864,51.7187,13000.0
2007-07-31 11:40:00,64.05,64.1,64.0,64.03,21200.0,51.7026,51.7429,51.6622,51.6864,21200.0
2007-07-31 11:50:00,64.05,64.05,63.84,63.84,16700.0,51.7026,51.7026,51.533,51.533,16700.0
2007-07-31 12:00:00,63.85,64.02,63.75,64.02,36300.0,51.5411,51.6783,51.4604,51.6783,36300.0
2007-07-31 12:10:00,64.0,64.0,63.76,63.8,16700.0,51.6622,51.6622,51.4685,51.5008,16700.0
2007-07-31 12:20:00,63.77,64.01,63.77,63.87,41100.0,51.4765,51.6703,51.4765,51.5573,41100.0
2007-07-31 12:30:00,63.86,63.88,63.65,63.68,25800.0,51.5492,51.5653,51.3797,51.4039,25800.0
2007-07-31 12:40:00,63.7,63.74,63.64,63.66,17900.0,51.42,51.4523,51.3716,51.3877,17900.0
2007-07-31 12:50:00,63.67,63.75,63.66,63.68,23800.0,51.3958,51.4604,51.3877,51.4039,23800.0
2007-07-31 13:00:00,63.68,63.84,63.64,63.8,39200.0,51.4039,51.533,51.3716,51.5008,39200.0
2007-07-31 13:10:00,63.8,64.0,63.67,63.67,40700.0,51.5008,51.6622,51.3958,51.3958,40700.0
2007-07-31 13:20:00,63.67,63.7,63.44,63.49,31900.0,51.3958,51.42,51.2102,51.2505,31900.0
2007-07-31 13:30:00,63.47,63.52,63.35,63.4,65000.0,51.2344,51.2747,51.1375,51.1779,65000.0
2007-07-31 13:40:00,63.41,63.42,63.22,63.25,92800.0,51.1859,51.194,51.0326,51.0568,92800.0
2007-07-31 13:50:00,63.23,63.3,63.05,63.06,138300.0,51.0406,51.0971,50.8953,50.9034,138300.0
2007-07-31 14:00:00,63.1,63.29,63.1,63.22,36300.0,50.9357,51.0891,50.9357,51.0326,36300.0
2007-07-31 14:10:00,63.21,63.26,63.17,63.24,36700.0,51.0245,51.0649,50.9922,51.0487,36700.0
2007-07-31 14:20:00,63.21,63.21,63.02,63.07,56200.0,51.0245,51.0245,50.8711,50.9115,56200.0
2007-07-31 14:30:00,63.08,63.1,62.98,63.06,108800.0,50.9196,50.9357,50.8388,50.9034,108800.0
2007-07-31 14:40:00,63.06,63.09,62.9,62.93,101200.0,50.9034,50.9276,50.7743,50.7985,101200.0
2007-07-31 14:50:00,62.93,62.99,62.84,62.92,93500.0,50.7985,50.8469,50.7258,50.7904,93500.0
2007-07-31 15:00:00,62.89,63.1,62.89,63.06,36800.0,50.7662,50.9357,50.7662,50.9034,36800.0
2007-07-31 15:10:00,63.05,63.11,63.0,63.11,31400.0,50.8953,50.9438,50.855,50.9438,31400.0
2007-07-31 15:20:00,63.13,63.25,63.08,63.11,33700.0,50.9599,51.0568,50.9196,50.9438,33700.0
2007-07-31 15:30:00,63.1,63.14,62.88,62.93,47900.0,50.9357,50.968,50.7581,50.7985,47900.0
2007-07-31 15:40:00,62.89,62.97,62.63,62.73,93400.0,50.7662,50.8308,50.5563,50.637,93400.0
2007-07-31 15:50:00,62.73,62.82,62.46,62.46,80300.0,50.637,50.7097,50.4191,50.4191,80300.0
2007-08-01 09:30:00,62.64,62.76,62.24,62.36,98000.0,50.5644,50.6612,50.2415,50.3384,98000.0
2007-08-01 09:40:00,62.36,62.7,62.25,62.33,51700.0,50.3384,50.6128,50.2496,50.3141,51700.0
2007-08-01 09:50:00,62.31,62.44,62.22,62.28,52400.0,50.298,50.4029,50.2253,50.2738,52400.0
2007-08-01 10:00:00,62.29,62.7,62.27,62.51,52000.0,50.2818,50.6128,50.2657,50.4594,52000.0
2007-08-01 10:10:00,62.51,62.71,62.43,62.53,95400.0,50.4594,50.6209,50.3949,50.4756,95400.0
2007-08-01 10:20:00,62.56,62.69,62.33,62.38,61000.0,50.4998,50.6047,50.3141,50.3545,61000.0
2007-08-01 10:30:00,62.39,62.65,62.34,62.54,59000.0,50.3626,50.5724,50.3222,50.4837,59000.0
2007-08-01 10:40:00,62.51,62.72,62.45,62.45,118700.0,50.4594,50.629,50.411,50.411,118700.0
2007-08-01 10:50:00,62.45,62.6,62.39,62.42,93500.0,50.411,50.5321,50.3626,50.3868,93500.0
2007-08-01 11:00:00,62.41,62.8,62.28,62.62,73900.0,50.3787,50.6935,50.2738,50.5482,73900.0
2007-08-01 11:10:00,62.65,62.97,62.61,62.95,69200.0,50.5724,50.8308,50.5402,50.8146,69200.0
2007-08-01 11:20:00,62.99,62.99,62.78,62.81,39900.0,50.8469,50.8469,50.6774,50.7016,39900.0
2007-08-01 11:30:00,62.8,62.96,62.8,62.92,30000.0,50.6935,50.8227,50.6935,50.7904,30000.0
2007-08-01 11:40:00,62.92,63.0,62.85,62.98,44000.0,50.7904,50.855,50.7339,50.8388,44000.0
2007-08-01 11:50:00,62.99,63.2,62.96,63.18,45300.0,50.8469,51.0164,50.8227,51.0003,45300.0
2007-08-01 12:00:00,63.17,63.19,62.93,63.08,43600.0,50.9922,51.0083,50.7985,50.9196,43600.0
2007-08-01 12:10:00,63.08,63.36,63.08,63.29,46200.0,50.9196,51.1456,50.9196,51.0891,46200.0
2007-08-01 12:20:00,63.3,63.34,63.16,63.34,45300.0,51.0971,51.1294,50.9841,51.1294,45300.0
2007-08-01 12:30:00,63.34,63.42,63.29,63.39,63800.0,51.1294,51.194,51.0891,51.1698,63800.0
2007-08-01 12:40:00,63.38,63.4,63.3,63.32,23200.0,51.1617,51.1779,51.0971,51.1133,23200.0
2007-08-01 12:50:00,63.31,63.39,63.29,63.39,47400.0,51.1052,51.1698,51.0891,51.1698,47400.0
2007-08-01 13:00:00,63.36,63.38,63.05,63.07,32700.0,51.1456,51.1617,50.8953,50.9115,32700.0
2007-08-01 13:10:00,63.07,63.09,62.95,63.0,29900.0,50.9115,50.9276,50.8146,50.855,29900.0
2007-08-01 13:20:00,62.99,63.05,62.81,62.96,18600.0,50.8469,50.8953,50.7016,50.8227,18600.0
2007-08-01 13:30:00,62.95,63.1,62.92,62.93,19200.0,50.8146,50.9357,50.7904,50.7985,19200.0
2007-08-01 13:40:00,62.93,63.05,62.76,62.86,26400.0,50.7985,50.8953,50.6612,50.742,26400.0
2007-08-01 13:50:00,62.86,63.0,62.85,62.91,18000.0,50.742,50.855,50.7339,50.7823,18000.0
2007-08-01 14:00:00,62.89,63.02,62.82,62.93,12500.0,50.7662,50.8711,50.7097,50.7985,12500.0
2007-08-01 14:10:00,62.93,63.0,62.76,62.83,23000.0,50.7985,50.855,50.6612,50.7177,23000.0
2007-08-01 14:20:00,62.83,62.95,62.83,62.88,18900.0,50.7177,50.8146,50.7177,50.7581,18900.0
2007-08-01 14:30:00,62.87,63.06,62.87,62.94,31500.0,50.75,50.9034,50.75,50.8065,31500.0
2007-08-01 14:40:00,62.93,62.99,62.72,62.77,25900.0,50.7985,50.8469,50.629,50.6693,25900.0
2007-08-01 14:50:00,62.78,62.85,62.46,62.64,29900.0,50.6774,50.7339,50.4191,50.5644,29900.0
2007-08-01 15:00:00,62.59,62.73,62.57,62.66,48500.0,50.524,50.637,50.5079,50.5805,48500.0
2007-08-01 15:10:00,62.69,62.82,62.53,62.53,77900.0,50.6047,50.7097,50.4756,50.4756,77900.0
2007-08-01 15:20:00,62.52,63.05,62.47,62.96,96700.0,50.4675,50.8953,50.4271,50.8227,96700.0
2007-08-01 15:30:00,62.93,63.03,62.8,62.95,61700.0,50.7985,50.8792,50.6935,50.8146,61700.0
2007-08-01 15:40:00,63.0,63.12,62.83,63.05,73200.0,50.855,50.9518,50.7177,50.8953,73200.0
2007-08-01 15:50:00,63.08,63.46,63.03,63.24,98400.0,50.9196,51.2263,50.8792,51.0487,98400.0
2007-08-02 09:30:00,63.09,63.21,62.85,62.96,44500.0,50.9276,51.0245,50.7339,50.8227,44500.0
2007-08-02 09:40:00,62.92,63.09,62.88,62.95,201700.0,50.7904,50.9276,50.7581,50.8146,201700.0
2007-08-02 09:50:00,62.96,63.02,62.84,62.85,72500.0,50.8227,50.8711,50.7258,50.7339,72500.0
2007-08-02 10:00:00,62.84,62.88,62.69,62.84,30100.0,50.7258,50.7581,50.6047,50.7258,30100.0
2007-08-02 10:10:00,62.84,63.1,62.81,63.02,49000.0,50.7258,50.9357,50.7016,50.8711,49000.0
2007-08-02 10:20:00,63.07,63.24,63.05,63.21,23000.0,50.9115,51.0487,50.8953,51.0245,23000.0
2007-08-02 10:30:00,63.21,63.36,63.12,63.33,18900.0,51.0245,51.1456,50.9518,51.1214,18900.0
2007-08-02 10:40:00,63.31,63.35,63.16,63.23,30200.0,51.1052,51.1375,50.9841,51.0406,30200.0
2007-08-02 10:50:00,63.26,63.27,63.1,63.25,49400.0,51.0649,51.0729,50.9357,51.0568,49400.0
2007-08-02 11:00:00,63.25,63.29,63.16,63.21,48100.0,51.0568,51.0891,50.9841,51.0245,48100.0
2007-08-02 11:10:00,63.22,63.28,63.18,63.27,38700.0,51.0326,51.081,51.0003,51.0729,38700.0
2007-08-02 11:20:00,63.28,63.35,63.24,63.33,28300.0,51.081,51.1375,51.0487,51.1214,28300.0
2007-08-02 11:30:00,63.35,63.36,63.19,63.23,27800.0,51.1375,51.1456,51.0083,51.0406,27800.0
2007-08-02 11:40:00,63.22,63.3,63.19,63.29,56700.0,51.0326,51.0971,51.0083,51.0891,56700.0
2007-08-02 11:50:00,63.3,63.52,63.29,63.51,53800.0,51.0971,51.2747,51.0891,51.2667,53800.0
2007-08-02 12:00:00,63.49,63.52,63.42,63.5,18800.0,51.2505,51.2747,51.194,51.2586,18800.0
2007-08-02 12:10:00,63.5,63.54,63.4,63.4,23500.0,51.2586,51.2909,51.1779,51.1779,23500.0
2007-08-02 12:20:00,63.4,63.45,63.32,63.32,16700.0,51.1779,51.2182,51.1133,51.1133,16700.0
2007-08-02 12:30:00,63.33,63.39,63.29,63.36,17500.0,51.1214,51.1698,51.0891,51.1456,17500.0
2007-08-02 12:40:00,63.37,63.47,63.34,63.41,15600.0,51.1536,51.2344,51.1294,51.1859,15600.0
2007-08-02 12:50:00,63.41,63.55,63.41,63.54,20200.0,51.1859,51.2989,51.1859,51.2909,20200.0
2007-08-02 13:00:00,63.52,63.59,63.42,63.52,40900.0,51.2747,51.3312,51.194,51.2747,40900.0
2007-08-02 13:10:00,63.51,63.68,63.47,63.65,62500.0,51.2667,51.4039,51.2344,51.3797,62500.0
2007-08-02 13:20:00,63.65,63.7,63.57,63.64,43800.0,51.3797,51.42,51.3151,51.3716,43800.0
2007-08-02 13:30:00,63.62,63.92,63.62,63.77,106900.0,51.3555,51.5976,51.3555,51.4765,106900.0
2007-08-02 13:40:00,63.77,63.82,63.62,63.62,22700.0,51.4765,51.5169,51.3555,51.3555,22700.0
2007-08-02 13:50:00,63.61,63.71,63.6,63.61,35100.0,51.3474,51.4281,51.3393,51.3474,35100.0
2007-08-02 14:00:00,63.61,63.74,63.61,63.73,71100.0,51.3474,51.4523,51.3474,51.4442,71100.0
2007-08-02 14:10:00,63.73,63.73,63.59,63.62,13800.0,51.4442,51.4442,51.3312,51.3555,13800.0
2007-08-02 14:20:00,63.64,63.67,63.36,63.41,22900.0,51.3716,51.3958,51.1456,51.1859,22900.0
2007-08-02 14:30:00,63.41,63.57,63.38,63.38,62200.0,51.1859,51.3151,51.1617,51.1617,62200.0
2007-08-02 14:40:00,63.38,63.58,63.38,63.56,49500.0,51.1617,51.3232,51.1617,51.307,49500.0
2007-08-02 14:50:00,63.58,63.7,63.56,63.65,89500.0,51.3232,51.42,51.307,51.3797,89500.0
2007-08-02 15:00:00,63.66,63.86,63.65,63.84,112500.0,51.3877,51.5492,51.3797,51.533,112500.0
2007-08-02 15:10:00,63.84,63.88,63.71,63.72,105300.0,51.533,51.5653,51.4281,51.4362,105300.0
2007-08-02 15:20:00,63.72,63.84,63.7,63.8,84400.0,51.4362,51.533,51.42,51.5008,84400.0
2007-08-02 15:30:00,63.8,63.86,63.73,63.83,91400.0,51.5008,51.5492,51.4442,51.525,91400.0
2007-08-02 15:40:00,63.83,63.84,63.55,63.65,55500.0,51.525,51.533,51.2989,51.3797,55500.0
2007-08-02 15:50:00,63.66,63.7,63.49,63.57,79000.0,51.3877,51.42,51.2505,51.3151,79000.0
2007-08-03 09:30:00,63.6,63.6,63.29,63.51,28800.0,51.3393,51.3393,51.0891,51.2667,28800.0
2007-08-03 09:40:00,63.51,63.54,63.18,63.18,72400.0,51.2667,51.2909,51.0003,51.0003,72400.0
2007-08-03 09:50:00,63.21,63.43,63.16,63.3,40200.0,51.0245,51.2021,50.9841,51.0971,40200.0
2007-08-03 10:00:00,63.32,63.32,63.08,63.18,33100.0,51.1133,51.1133,50.9196,51.0003,33100.0
2007-08-03 10:10:00,63.16,63.42,63.16,63.39,28300.0,50.9841,51.194,50.9841,51.1698,28300.0
2007-08-03 10:20:00,63.41,63.43,63.2,63.22,44300.0,51.1859,51.2021,51.0164,51.0326,44300.0
2007-08-03 10:30:00,63.22,63.28,63.14,63.23,106400.0,51.0326,51.081,50.968,51.0406,106400.0
2007-08-03 10:40:00,63.22,63.24,63.16,63.21,22700.0,51.0326,51.0487,50.9841,51.0245,22700.0
2007-08-03 10:50:00,63.18,63.32,63.18,63.29,27200.0,51.0003,51.1133,51.0003,51.0891,27200.0
2007-08-03 11:00:00,63.3,63.37,63.26,63.28,19300.0,51.0971,51.1536,51.0649,51.081,19300.0
2007-08-03 11:10:00,63.27,63.37,63.19,63.25,28900.0,51.0729,51.1536,51.0083,51.0568,28900.0
2007-08-03 11:20:00,63.23,63.33,63.19,63.3,29100.0,51.0406,51.1214,51.0083,51.0971,29100.0
2007-08-03 11:30:00,63.3,63.37,63.26,63.29,26800.0,51.0971,51.1536,51.0649,51.0891,26800.0
2007-08-03 11:40:00,63.3,63.39,63.25,63.37,38600.0,51.0971,51.1698,51.0568,51.1536,38600.0
2007-08-03 11:50:00,63.38,63.44,63.27,63.35,35500.0,51.1617,51.2102,51.0729,51.1375,35500.0
2007-08-03 12:00:00,63.35,63.46,63.34,63.45,31500.0,51.1375,51.2263,51.1294,51.2182,31500.0
2007-08-03 12:10:00,63.44,63.54,63.41,63.5,44100.0,51.2102,51.2909,51.1859,51.2586,44100.0
2007-08-03 12:20:00,63.52,63.53,63.46,63.47,61200.0,51.2747,51.2828,51.2263,51.2344,61200.0
2007-08-03 12:30:00,63.5,63.52,63.45,63.5,66300.0,51.2586,51.2747,51.2182,51.2586,66300.0
2007-08-03 12:40:00,63.5,63.53,63.47,63.51,78200.0,51.2586,51.2828,51.2344,51.2667,78200.0
2007-08-03 12:50:00,63.49,63.56,63.46,63.52,32500.0,51.2505,51.307,51.2263,51.2747,32500.0
2007-08-03 13:00:00,63.54,63.54,63.48,63.5,39900.0,51.2909,51.2909,51.2424,51.2586,39900.0
2007-08-03 13:10:00,63.5,63.52,63.47,63.5,51900.0,51.2586,51.2747,51.2344,51.2586,51900.0
2007-08-03 13:20:00,63.47,63.54,63.47,63.51,25500.0,51.2344,51.2909,51.2344,51.2667,25500.0
2007-08-03 13:30:00,63.51,63.56,63.49,63.56,11400.0,51.2667,51.307,51.2505,51.307,11400.0
2007-08-03 13:40:00,63.55,63.64,63.55,63.62,15100.0,51.2989,51.3716,51.2989,51.3555,15100.0
2007-08-03 13:50:00,63.63,63.82,63.63,63.82,17100.0,51.3635,51.5169,51.3635,51.5169,17100.0
2007-08-03 14:00:00,63.8,63.97,63.8,63.89,39600.0,51.5008,51.638,51.5008,51.5734,39600.0
2007-08-03 14:10:00,63.89,63.9,63.64,63.7,25100.0,51.5734,51.5815,51.3716,51.42,25100.0
2007-08-03 14:20:00,63.7,63.77,63.51,63.51,26000.0,51.42,51.4765,51.2667,51.2667,26000.0
2007-08-03 14:30:00,63.53,63.74,63.53,63.62,33800.0,51.2828,51.4523,51.2828,51.3555,33800.0
2007-08-03 14:40:00,63.62,63.69,63.48,63.51,21700.0,51.3555,51.412,51.2424,51.2667,21700.0
2007-08-03 14:50:00,63.51,63.72,63.48,63.49,20500.0,51.2667,51.4362,51.2424,51.2505,20500.0
2007-08-03 15:00:00,63.5,63.5,63.17,63.31,72900.0,51.2586,51.2586,50.9922,51.1052,72900.0
2007-08-03 15:10:00,63.31,63.55,63.31,63.52,34200.0,51.1052,51.2989,51.1052,51.2747,34200.0
2007-08-03 15:20:00,63.52,63.54,63.25,63.26,28600.0,51.2747,51.2909,51.0568,51.0649,28600.0
2007-08-03 15:30:00,63.26,63.42,63.03,63.06,69600.0,51.0649,51.194,50.8792,50.9034,69600.0
2007-08-03 15:40:00,63.06,63.06,62.76,62.76,82300.0,50.9034,50.9034,50.6612,50.6612,82300.0
2007-08-03 15:50:00,62.78,62.8,62.43,62.49,119200.0,50.6774,50.6935,50.3949,50.4433,119200.0
2007-08-06 09:30:00,62.91,63.15,62.85,63.06,35900.0,50.7823,50.9761,50.7339,50.9034,35900.0
2007-08-06 09:40:00,63.06,63.34,63.03,63.03,46900.0,50.9034,51.1294,50.8792,50.8792,46900.0
2007-08-06 09:50:00,63.03,63.2,62.85,63.2,37100.0,50.8792,51.0164,50.7339,51.0164,37100.0
2007-08-06 10:00:00,63.21,63.68,63.11,63.59,67600.0,51.0245,51.4039,50.9438,51.3312,67600.0
2007-08-06 10:10:00,63.6,63.66,63.47,63.59,29200.0,51.3393,51.3877,51.2344,51.3312,29200.0
2007-08-06 10:20:00,63.59,63.83,63.57,63.77,60800.0,51.3312,51.525,51.3151,51.4765,60800.0
2007-08-06 10:30:00,63.75,63.85,63.57,63.78,62600.0,51.4604,51.5411,51.3151,51.4846,62600.0
2007-08-06 10:40:00,63.77,63.81,63.63,63.72,23400.0,51.4765,51.5088,51.3635,51.4362,23400.0
2007-08-06 10:50:00,63.72,64.04,63.67,64.01,41800.0,51.4362,51.6945,51.3958,51.6703,41800.0
2007-08-06 11:00:00,64.01,64.13,63.93,64.13,48300.0,51.6703,51.7671,51.6057,51.7671,48300.0
2007-08-06 11:10:00,64.13,64.35,64.04,64.35,108800.0,51.7671,51.9447,51.6945,51.9447,108800.0
2007-08-06 11:20:00,64.34,64.36,64.21,64.33,37500.0,51.9367,51.9528,51.8317,51.9286,37500.0
2007-08-06 11:30:00,64.33,64.34,64.13,64.15,67400.0,51.9286,51.9367,51.7671,51.7833,67400.0
2007-08-06 11:40:00,64.17,64.31,64.08,64.14,69700.0,51.7994,51.9124,51.7268,51.7752,69700.0
2007-08-06 11:50:00,64.13,64.28,64.11,64.18,41500.0,51.7671,51.8882,51.751,51.8075,41500.0
2007-08-06 12:00:00,64.14,64.16,64.03,64.13,12600.0,51.7752,51.7914,51.6864,51.7671,12600.0
2007-08-06 12:10:00,64.13,64.18,64.04,64.04,16100.0,51.7671,51.8075,51.6945,51.6945,16100.0
2007-08-06 12:20:00,64.07,64.19,64.07,64.15,22500.0,51.7187,51.8156,51.7187,51.7833,22500.0
2007-08-06 12:30:00,64.15,64.3,64.07,64.27,27800.0,51.7833,51.9044,51.7187,51.8801,27800.0
2007-08-06 12:40:00,64.29,64.32,64.23,64.28,22200.0,51.8963,51.9205,51.8479,51.8882,22200.0
2007-08-06 12:50:00,64.28,64.35,64.21,64.23,23300.0,51.8882,51.9447,51.8317,51.8479,23300.0
2007-08-06 13:00:00,64.23,64.24,64.1,64.12,37400.0,51.8479,51.8559,51.7429,51.7591,37400.0
2007-08-06 13:10:00,64.13,64.35,64.05,64.32,39800.0,51.7671,51.9447,51.7026,51.9205,39800.0
2007-08-06 13:20:00,64.32,64.39,64.23,64.32,16700.0,51.9205,51.977,51.8479,51.9205,16700.0
2007-08-06 13:30:00,64.3,64.34,64.2,64.23,30100.0,51.9044,51.9367,51.8236,51.8479,30100.0
2007-08-06 13:40:00,64.26,64.29,64.16,64.26,64100.0,51.8721,51.8963,51.7914,51.8721,64100.0
2007-08-06 13:50:00,64.26,64.42,64.25,64.3,34400.0,51.8721,52.0012,51.864,51.9044,34400.0
2007-08-06 14:00:00,64.3,64.37,64.24,64.27,41500.0,51.9044,51.9609,51.8559,51.8801,41500.0
2007-08-06 14:10:00,64.29,64.32,64.2,64.27,34000.0,51.8963,51.9205,51.8236,51.8801,34000.0
2007-08-06 14:20:00,64.27,64.29,64.06,64.12,53800.0,51.8801,51.8963,51.7106,51.7591,53800.0
2007-08-06 14:30:00,64.12,64.39,64.11,64.37,56400.0,51.7591,51.977,51.751,51.9609,56400.0
2007-08-06 14:40:00,64.4,64.59,64.4,64.52,57900.0,51.9851,52.1385,51.9851,52.082,57900.0
2007-08-06 14:50:00,64.54,64.7,64.48,64.7,58200.0,52.0981,52.2273,52.0497,52.2273,58200.0
2007-08-06 15:00:00,64.71,65.0,64.69,64.99,82400.0,52.2353,52.4694,52.2192,52.4613,82400.0
2007-08-06 15:10:00,64.97,65.03,64.86,65.03,65700.0,52.4452,52.4936,52.3564,52.4936,65700.0
2007-08-06 15:20:00,65.03,65.03,64.78,64.84,77200.0,52.4936,52.4936,52.2918,52.3403,77200.0
2007-08-06 15:30:00,64.87,64.92,64.74,64.8,87400.0,52.3645,52.4048,52.2595,52.308,87400.0
2007-08-06 15:40:00,64.8,64.98,64.79,64.98,107200.0,52.308,52.4533,52.2999,52.4533,107200.0
2007-08-06 15:50:00,64.98,65.5,64.93,65.33,192900.0,52.4533,52.873,52.4129,52.7358,192900.0
2007-08-07 09:30:00,64.56,64.66,64.36,64.63,37600.0,52.1142,52.195,51.9528,52.1707,37600.0
2007-08-07 09:40:00,64.62,65.12,64.57,64.98,48600.0,52.1627,52.5663,52.1223,52.4533,48600.0
2007-08-07 09:50:00,64.99,65.4,64.98,65.35,40600.0,52.4613,52.7923,52.4533,52.7519,40600.0
2007-08-07 10:00:00,65.36,65.75,65.35,65.7,56400.0,52.76,53.0748,52.7519,53.0345,56400.0
2007-08-07 10:10:00,65.71,65.83,65.69,65.81,39300.0,53.0425,53.1394,53.0264,53.1233,39300.0
2007-08-07 10:20:00,65.81,65.9,65.79,65.84,29700.0,53.1233,53.1959,53.1071,53.1475,29700.0
2007-08-07 10:30:00,65.85,65.85,65.63,65.66,28600.0,53.1556,53.1556,52.978,53.0022,28600.0
2007-08-07 10:40:00,65.64,65.66,65.55,65.61,14700.0,52.986,53.0022,52.9134,52.9618,14700.0
2007-08-07 10:50:00,65.61,65.66,65.58,65.66,24000.0,52.9618,53.0022,52.9376,53.0022,24000.0
2007-08-07 11:00:00,65.64,65.66,65.43,65.43,30000.0,52.986,53.0022,52.8165,52.8165,30000.0
2007-08-07 11:10:00,65.44,65.5,65.41,65.45,16500.0,52.8246,52.873,52.8004,52.8327,16500.0
2007-08-07 11:20:00,65.45,65.6,65.42,65.59,39600.0,52.8327,52.9538,52.8085,52.9457,39600.0
2007-08-07 11:30:00,65.59,65.67,65.57,65.66,25200.0,52.9457,53.0103,52.9295,53.0022,25200.0
2007-08-07 11:40:00,65.66,65.71,65.64,65.64,37000.0,53.0022,53.0425,52.986,52.986,37000.0
2007-08-07 11:50:00,65.64,65.72,65.53,65.72,34000.0,52.986,53.0506,52.8972,53.0506,34000.0
2007-08-07 12:00:00,65.73,65.78,65.66,65.73,26700.0,53.0587,53.0991,53.0022,53.0587,26700.0
2007-08-07 12:10:00,65.73,65.9,65.73,65.88,18400.0,53.0587,53.1959,53.0587,53.1798,18400.0
2007-08-07 12:20:00,65.86,65.97,65.85,65.97,21400.0,53.1636,53.2524,53.1556,53.2524,21400.0
2007-08-07 12:30:00,65.97,66.04,65.91,65.94,48100.0,53.2524,53.3089,53.204,53.2282,48100.0
2007-08-07 12:40:00,65.92,65.94,65.64,65.8,48500.0,53.2121,53.2282,52.986,53.1152,48500.0
2007-08-07 12:50:00,65.81,65.85,65.78,65.81,17000.0,53.1233,53.1556,53.0991,53.1233,17000.0
2007-08-07 13:00:00,65.79,65.88,65.7,65.86,32400.0,53.1071,53.1798,53.0345,53.1636,32400.0
2007-08-07 13:10:00,65.85,65.87,65.67,65.72,26300.0,53.1556,53.1717,53.0103,53.0506,26300.0
2007-08-07 13:20:00,65.72,65.88,65.7,65.86,21400.0,53.0506,53.1798,53.0345,53.1636,21400.0
2007-08-07 13:30:00,65.86,65.86,65.72,65.75,28700.0,53.1636,53.1636,53.0506,53.0748,28700.0
2007-08-07 13:40:00,65.76,65.94,65.76,65.92,27200.0,53.0829,53.2282,53.0829,53.2121,27200.0
2007-08-07 13:50:00,65.9,65.93,65.85,65.9,28000.0,53.1959,53.2201,53.1556,53.1959,28000.0
2007-08-07 14:00:00,65.91,66.14,65.88,66.12,20000.0,53.204,53.3897,53.1798,53.3735,20000.0
2007-08-07 14:10:00,66.14,66.19,65.52,65.52,54300.0,53.3897,53.43,52.8892,52.8892,54300.0
2007-08-07 14:20:00,65.51,66.01,65.51,65.89,56400.0,52.8811,53.2847,52.8811,53.1878,56400.0
2007-08-07 14:30:00,65.88,66.03,65.69,65.95,76800.0,53.1798,53.3009,53.0264,53.2363,76800.0
2007-08-07 14:40:00,65.96,66.3,65.8,66.26,95900.0,53.2444,53.5188,53.1152,53.4865,95900.0
2007-08-07 14:50:00,66.26,66.57,66.2,66.54,68900.0,53.4865,53.7368,53.4381,53.7125,68900.0
2007-08-07 15:00:00,66.53,66.96,66.5,66.81,117500.0,53.7045,54.0516,53.6803,53.9305,117500.0
2007-08-07 15:10:00,66.8,66.94,66.7,66.78,85000.0,53.9224,54.0354,53.8417,53.9063,85000.0
2007-08-07 15:20:00,66.82,66.94,66.68,66.9,60100.0,53.9386,54.0354,53.8256,54.0031,60100.0
2007-08-07 15:30:00,66.9,67.22,66.87,67.07,94800.0,54.0031,54.2615,53.9789,54.1404,94800.0
2007-08-07 15:40:00,67.07,67.15,66.5,66.5,138600.0,54.1404,54.2049,53.6803,53.6803,138600.0
2007-08-07 15:50:00,66.5,66.79,66.42,66.66,127500.0,53.6803,53.9143,53.6157,53.8094,127500.0
2007-08-08 09:30:00,66.0,67.45,65.95,67.37,45600.0,53.2766,54.4471,53.2363,54.3825,45600.0
2007-08-08 09:40:00,67.36,67.44,66.94,67.39,49200.0,54.3745,54.439,54.0354,54.3987,49200.0
2007-08-08 09:50:00,67.42,67.47,67.31,67.47,57600.0,54.4229,54.4633,54.3341,54.4633,57600.0
2007-08-08 10:00:00,67.45,67.49,67.32,67.45,46400.0,54.4471,54.4794,54.3422,54.4471,46400.0
2007-08-08 10:10:00,67.45,67.48,67.28,67.31,43500.0,54.4471,54.4713,54.3099,54.3341,43500.0
2007-08-08 10:20:00,67.29,67.46,67.16,67.44,36400.0,54.318,54.4552,54.213,54.439,36400.0
2007-08-08 10:30:00,67.44,67.56,67.36,67.54,63200.0,54.439,54.5359,54.3745,54.5198,63200.0
2007-08-08 10:40:00,67.56,67.86,67.56,67.85,49800.0,54.5359,54.7781,54.5359,54.77,49800.0
2007-08-08 10:50:00,67.85,67.95,67.68,67.78,29000.0,54.77,54.8507,54.6328,54.7135,29000.0
2007-08-08 11:00:00,67.79,67.89,67.7,67.83,36200.0,54.7216,54.8023,54.6489,54.7539,36200.0
2007-08-08 11:10:00,67.84,67.85,67.66,67.66,25500.0,54.7619,54.77,54.6166,54.6166,25500.0
2007-08-08 11:20:00,67.65,67.71,67.62,67.68,43400.0,54.6086,54.657,54.5843,54.6328,43400.0
2007-08-08 11:30:00,67.68,67.68,67.54,67.63,26500.0,54.6328,54.6328,54.5198,54.5924,26500.0
2007-08-08 11:40:00,67.64,67.73,67.56,67.72,28400.0,54.6005,54.6731,54.5359,54.6651,28400.0
2007-08-08 11:50:00,67.72,67.81,67.64,67.75,30300.0,54.6651,54.7377,54.6005,54.6893,30300.0
2007-08-08 12:00:00,67.75,67.75,67.54,67.61,21700.0,54.6893,54.6893,54.5198,54.5763,21700.0
2007-08-08 12:10:00,67.59,67.71,67.53,67.69,26500.0,54.5601,54.657,54.5117,54.6408,26500.0
2007-08-08 12:20:00,67.71,67.8,67.69,67.73,26700.0,54.657,54.7296,54.6408,54.6731,26700.0
2007-08-08 12:30:00,67.74,67.87,67.73,67.85,20400.0,54.6812,54.7861,54.6731,54.77,20400.0
2007-08-08 12:40:00,67.82,67.88,67.75,67.87,18400.0,54.7458,54.7942,54.6893,54.7861,18400.0
2007-08-08 12:50:00,67.87,67.89,67.78,67.78,27800.0,54.7861,54.8023,54.7135,54.7135,27800.0
2007-08-08 13:00:00,67.79,67.83,67.73,67.83,21200.0,54.7216,54.7539,54.6731,54.7539,21200.0
2007-08-08 13:10:00,67.82,67.98,67.8,67.98,29900.0,54.7458,54.8749,54.7296,54.8749,29900.0
2007-08-08 13:20:00,67.99,68.0,67.94,67.96,29000.0,54.883,54.8911,54.8427,54.8588,29000.0
2007-08-08 13:30:00,67.96,68.19,67.95,68.15,53100.0,54.8588,55.0445,54.8507,55.0122,53100.0
2007-08-08 13:40:00,68.18,68.33,68.12,68.28,43400.0,55.0364,55.1575,54.988,55.1171,43400.0
2007-08-08 13:50:00,68.27,68.38,68.14,68.38,30400.0,55.109,55.1978,55.0041,55.1978,30400.0
2007-08-08 14:00:00,68.38,68.48,68.38,68.45,31000.0,55.1978,55.2786,55.1978,55.2543,31000.0
2007-08-08 14:10:00,68.43,68.58,68.41,68.54,30000.0,55.2382,55.3593,55.222,55.327,30000.0
2007-08-08 14:20:00,68.55,68.6,68.53,68.53,31700.0,55.3351,55.3754,55.3189,55.3189,31700.0
2007-08-08 14:30:00,68.55,68.56,68.42,68.43,78700.0,55.3351,55.3431,55.2301,55.2382,78700.0
2007-08-08 14:40:00,68.45,68.5,68.33,68.44,46000.0,55.2543,55.2947,55.1575,55.2463,46000.0
2007-08-08 14:50:00,68.46,68.46,68.17,68.22,42100.0,55.2624,55.2624,55.0283,55.0687,42100.0
2007-08-08 15:00:00,68.23,68.27,67.95,67.96,47700.0,55.0767,55.109,54.8507,54.8588,47700.0
2007-08-08 15:10:00,67.94,68.41,67.9,68.37,86800.0,54.8427,55.222,54.8104,55.1898,86800.0
2007-08-08 15:20:00,68.37,68.41,67.93,68.22,101500.0,55.1898,55.222,54.8346,55.0687,101500.0
2007-08-08 15:30:00,68.17,68.34,68.07,68.18,90600.0,55.0283,55.1655,54.9476,55.0364,90600.0
2007-08-08 15:40:00,68.16,68.17,67.54,67.64,100000.0,55.0202,55.0283,54.5198,54.6005,100000.0
2007-08-08 15:50:00,67.6,68.41,67.59,68.41,110200.0,54.5682,55.222,54.5601,55.222,110200.0
2007-08-09 09:30:00,68.88,70.0,68.87,70.0,4000.0,55.6014,56.5055,55.5934,56.5055,4000.0
2007-08-09 09:40:00,70.0,70.0,68.42,69.4,114000.0,56.5055,56.5055,55.2301,56.0212,114000.0
2007-08-09 09:50:00,69.42,69.5,69.24,69.44,56800.0,56.0373,56.1019,55.892,56.0535,56800.0
2007-08-09 10:00:00,69.49,69.73,69.35,69.35,65000.0,56.0938,56.2876,55.9808,55.9808,65000.0
2007-08-09 10:10:00,69.36,69.62,69.33,69.44,136400.0,55.9889,56.1988,55.9647,56.0535,136400.0
2007-08-09 10:20:00,69.47,69.56,69.37,69.5,141900.0,56.0777,56.1504,55.997,56.1019,141900.0
2007-08-09 10:30:00,69.51,69.75,69.48,69.67,73000.0,56.11,56.3037,56.0858,56.2391,73000.0
2007-08-09 10:40:00,69.67,69.87,69.65,69.86,61700.0,56.2391,56.4006,56.223,56.3925,61700.0
2007-08-09 10:50:00,69.83,69.98,69.75,69.95,55400.0,56.3683,56.4894,56.3037,56.4652,55400.0
2007-08-09 11:00:00,69.98,70.0,69.76,69.88,88000.0,56.4894,56.5055,56.3118,56.4087,88000.0
2007-08-09 11:10:00,69.88,70.03,69.79,69.98,82600.0,56.4087,56.5297,56.336,56.4894,82600.0
2007-08-09 11:20:00,69.94,70.05,69.81,69.87,49700.0,56.4571,56.5459,56.3522,56.4006,49700.0
2007-08-09 11:30:00,69.87,69.98,69.65,69.7,56900.0,56.4006,56.4894,56.223,56.2634,56900.0
2007-08-09 11:40:00,69.69,69.94,69.62,69.83,52000.0,56.2553,56.4571,56.1988,56.3683,52000.0
2007-08-09 11:50:00,69.84,69.93,69.75,69.87,62500.0,56.3764,56.449,56.3037,56.4006,62500.0
2007-08-09 12:00:00,69.86,69.94,69.64,69.82,102900.0,56.3925,56.4571,56.2149,56.3602,102900.0
2007-08-09 12:10:00,69.82,70.11,69.81,69.96,82900.0,56.3602,56.5943,56.3522,56.4732,82900.0
2007-08-09 12:20:00,69.95,70.0,69.81,69.93,76400.0,56.4652,56.5055,56.3522,56.449,76400.0
2007-08-09 12:30:00,69.95,69.95,69.77,69.77,46100.0,56.4652,56.4652,56.3199,56.3199,46100.0
2007-08-09 12:40:00,69.77,69.81,69.75,69.75,73800.0,56.3199,56.3522,56.3037,56.3037,73800.0
2007-08-09 12:50:00,69.76,69.78,69.39,69.4,60700.0,56.3118,56.3279,56.0131,56.0212,60700.0
2007-08-09 13:00:00,69.39,69.48,68.71,69.17,88600.0,56.0131,56.0858,55.4642,55.8355,88600.0
2007-08-09 13:10:00,69.17,69.26,68.7,68.7,72100.0,55.8355,55.9082,55.4561,55.4561,72100.0
2007-08-09 13:20:00,68.64,68.79,68.2,68.42,71800.0,55.4077,55.5288,55.0525,55.2301,71800.0
2007-08-09 13:30:00,68.43,68.45,68.15,68.27,31300.0,55.2382,55.2543,55.0122,55.109,31300.0
2007-08-09 13:40:00,68.29,68.5,68.19,68.46,27400.0,55.1252,55.2947,55.0445,55.2624,27400.0
2007-08-09 13:50:00,68.46,68.75,68.46,68.73,42600.0,55.2624,55.4965,55.2624,55.4804,42600.0
2007-08-09 14:00:00,68.73,68.75,68.52,68.53,50900.0,55.4804,55.4965,55.3108,55.3189,50900.0
2007-08-09 14:10:00,68.53,68.68,68.48,68.67,38700.0,55.3189,55.44,55.2786,55.4319,38700.0
2007-08-09 14:20:00,68.68,68.77,68.55,68.64,48600.0,55.44,55.5126,55.3351,55.4077,48600.0
2007-08-09 14:30:00,68.62,68.75,68.46,68.56,51400.0,55.3916,55.4965,55.2624,55.3431,51400.0
2007-08-09 14:40:00,68.56,68.75,68.44,68.61,80800.0,55.3431,55.4965,55.2463,55.3835,80800.0
2007-08-09 14:50:00,68.59,68.64,68.2,68.31,47700.0,55.3673,55.4077,55.0525,55.1413,47700.0
2007-08-09 15:00:00,68.26,68.36,67.94,68.27,63700.0,55.101,55.1817,54.8427,55.109,63700.0
2007-08-09 15:10:00,68.27,68.59,68.25,68.46,84500.0,55.109,55.3673,55.0929,55.2624,84500.0
2007-08-09 15:20:00,68.45,68.55,68.09,68.23,79600.0,55.2543,55.3351,54.9637,55.0767,79600.0
2007-08-09 15:30:00,68.29,68.39,68.03,68.15,84100.0,55.1252,55.2059,54.9153,55.0122,84100.0
2007-08-09 15:40:00,68.14,68.75,68.09,68.74,64200.0,55.0041,55.4965,54.9637,55.4884,64200.0
2007-08-09 15:50:00,68.75,68.83,68.41,68.46,135000.0,55.4965,55.5611,55.222,55.2624,135000.0
2007-08-10 09:30:00,67.74,68.63,67.21,67.64,52500.0,54.6812,55.3996,54.2534,54.6005,52500.0
2007-08-10 09:40:00,67.65,68.04,67.5,68.04,51800.0,54.6086,54.9234,54.4875,54.9234,51800.0
2007-08-10 09:50:00,68.04,68.08,67.71,67.94,47000.0,54.9234,54.9557,54.657,54.8427,47000.0
2007-08-10 10:00:00,67.9,67.95,67.43,67.44,35400.0,54.8104,54.8507,54.431,54.439,35400.0
2007-08-10 10:10:00,67.47,67.74,66.95,67.13,59200.0,54.4633,54.6812,54.0435,54.1888,59200.0
2007-08-10 10:20:00,67.12,67.45,67.12,67.2,23500.0,54.1807,54.4471,54.1807,54.2453,23500.0
2007-08-10 10:30:00,67.22,67.27,66.93,66.93,20800.0,54.2615,54.3018,54.0274,54.0274,20800.0
2007-08-10 10:40:00,67.0,67.03,66.83,66.97,29700.0,54.0839,54.1081,53.9466,54.0596,29700.0
2007-08-10 10:50:00,66.96,67.09,66.83,67.08,46800.0,54.0516,54.1565,53.9466,54.1484,46800.0
2007-08-10 11:00:00,67.06,67.71,67.03,67.24,45500.0,54.1323,54.657,54.1081,54.2776,45500.0
2007-08-10 11:10:00,67.25,67.37,67.04,67.28,28000.0,54.2857,54.3825,54.1162,54.3099,28000.0
2007-08-10 11:20:00,67.32,67.33,66.86,66.98,33700.0,54.3422,54.3502,53.9709,54.0677,33700.0
2007-08-10 11:30:00,66.97,67.09,66.57,66.66,27800.0,54.0596,54.1565,53.7368,53.8094,27800.0
2007-08-10 11:40:00,66.66,66.79,66.55,66.64,29700.0,53.8094,53.9143,53.7206,53.7933,29700.0
2007-08-10 11:50:00,66.64,66.78,66.64,66.76,31500.0,53.7933,53.9063,53.7933,53.8901,31500.0
2007-08-10 12:00:00,66.76,66.82,66.67,66.74,32000.0,53.8901,53.9386,53.8175,53.874,32000.0
2007-08-10 12:10:00,66.72,67.12,66.59,67.08,40800.0,53.8578,54.1807,53.7529,54.1484,40800.0
2007-08-10 12:20:00,67.08,67.1,66.91,66.97,45600.0,54.1484,54.1646,54.0112,54.0596,45600.0
2007-08-10 12:30:00,66.97,67.05,66.81,66.98,30300.0,54.0596,54.1242,53.9305,54.0677,30300.0
2007-08-10 12:40:00,66.94,67.01,66.84,66.9,19900.0,54.0354,54.0919,53.9547,54.0031,19900.0
2007-08-10 12:50:00,66.9,67.1,66.82,66.82,26100.0,54.0031,54.1646,53.9386,53.9386,26100.0
2007-08-10 13:00:00,66.81,66.85,66.66,66.76,22400.0,53.9305,53.9628,53.8094,53.8901,22400.0
2007-08-10 13:10:00,66.75,66.78,66.46,66.54,29700.0,53.8821,53.9063,53.648,53.7125,29700.0
2007-08-10 13:20:00,66.57,66.73,66.44,66.51,28700.0,53.7368,53.8659,53.6318,53.6883,28700.0
2007-08-10 13:30:00,66.55,66.84,66.4,66.62,49400.0,53.7206,53.9547,53.5995,53.7771,49400.0
2007-08-10 13:40:00,66.61,66.65,66.31,66.31,39500.0,53.769,53.8013,53.5269,53.5269,39500.0
2007-08-10 13:50:00,66.29,66.49,66.29,66.36,40100.0,53.5107,53.6722,53.5107,53.5672,40100.0
2007-08-10 14:00:00,66.36,66.51,66.18,66.44,36800.0,53.5672,53.6883,53.4219,53.6318,36800.0
2007-08-10 14:10:00,66.46,66.51,66.28,66.42,22000.0,53.648,53.6883,53.5027,53.6157,22000.0
2007-08-10 14:20:00,66.38,66.51,66.3,66.41,38800.0,53.5834,53.6883,53.5188,53.6076,38800.0
2007-08-10 14:30:00,66.38,66.41,66.19,66.21,33100.0,53.5834,53.6076,53.43,53.4462,33100.0
2007-08-10 14:40:00,66.19,66.39,66.06,66.18,16300.0,53.43,53.5915,53.3251,53.4219,16300.0
2007-08-10 14:50:00,66.12,66.17,65.85,66.01,34400.0,53.3735,53.4139,53.1556,53.2847,34400.0
2007-08-10 15:00:00,66.01,66.14,65.93,66.13,39500.0,53.2847,53.3897,53.2201,53.3816,39500.0
2007-08-10 15:10:00,66.14,66.29,65.99,66.0,47200.0,53.3897,53.5107,53.2686,53.2766,47200.0
2007-08-10 15:20:00,65.99,66.96,65.99,66.61,50200.0,53.2686,54.0516,53.2686,53.769,50200.0
2007-08-10 15:30:00,66.68,66.68,66.25,66.4,51300.0,53.8256,53.8256,53.4784,53.5995,51300.0
2007-08-10 15:40:00,66.41,66.7,66.41,66.65,47000.0,53.6076,53.8417,53.6076,53.8013,47000.0
2007-08-10 15:50:00,66.65,66.88,66.46,66.65,74000.0,53.8013,53.987,53.648,53.8013,74000.0
2007-08-13 09:30:00,66.17,66.38,65.88,65.88,37000.0,53.4139,53.5834,53.1798,53.1798,37000.0
2007-08-13 09:40:00,65.92,65.95,65.61,65.7,35200.0,53.2121,53.2363,52.9618,53.0345,35200.0
2007-08-13 09:50:00,65.72,65.72,65.08,65.26,46900.0,53.0506,53.0506,52.534,52.6793,46900.0
2007-08-13 10:00:00,65.29,65.34,65.18,65.28,28100.0,52.7035,52.7439,52.6147,52.6954,28100.0
2007-08-13 10:10:00,65.26,65.27,65.06,65.12,29900.0,52.6793,52.6874,52.5179,52.5663,29900.0
2007-08-13 10:20:00,65.12,65.3,65.09,65.15,24400.0,52.5663,52.7116,52.5421,52.5905,24400.0
2007-08-13 10:30:00,65.15,65.16,64.9,64.95,50400.0,52.5905,52.5986,52.3887,52.4291,50400.0
2007-08-13 10:40:00,64.98,64.99,64.7,64.78,40900.0,52.4533,52.4613,52.2273,52.2918,40900.0
2007-08-13 10:50:00,64.79,64.8,64.55,64.69,49600.0,52.2999,52.308,52.1062,52.2192,49600.0
2007-08-13 11:00:00,64.7,64.7,64.52,64.52,54100.0,52.2273,52.2273,52.082,52.082,54100.0
2007-08-13 11:10:00,64.52,64.89,64.52,64.87,33100.0,52.082,52.3806,52.082,52.3645,33100.0
2007-08-13 11:20:00,64.84,64.89,64.71,64.89,55700.0,52.3403,52.3806,52.2353,52.3806,55700.0
2007-08-13 11:30:00,64.85,65.23,64.85,65.23,39000.0,52.3483,52.6551,52.3483,52.6551,39000.0
2007-08-13 11:40:00,65.21,65.4,65.2,65.33,23800.0,52.6389,52.7923,52.6309,52.7358,23800.0
2007-08-13 11:50:00,65.36,65.42,65.22,65.36,30200.0,52.76,52.8085,52.647,52.76,30200.0
2007-08-13 12:00:00,65.32,65.42,65.25,65.34,33300.0,52.7277,52.8085,52.6712,52.7439,33300.0
2007-08-13 12:10:00,65.32,65.4,65.31,65.33,20100.0,52.7277,52.7923,52.7197,52.7358,20100.0
2007-08-13 12:20:00,65.37,65.37,65.23,65.27,24800.0,52.7681,52.7681,52.6551,52.6874,24800.0
2007-08-13 12:30:00,65.26,65.42,65.26,65.42,19900.0,52.6793,52.8085,52.6793,52.8085,19900.0
2007-08-13 12:40:00,65.38,65.38,65.3,65.3,32500.0,52.7762,52.7762,52.7116,52.7116,32500.0
2007-08-13 12:50:00,65.32,65.43,65.32,65.43,15700.0,52.7277,52.8165,52.7277,52.8165,15700.0
2007-08-13 13:00:00,65.43,65.5,65.34,65.39,20200.0,52.8165,52.873,52.7439,52.7842,20200.0
2007-08-13 13:10:00,65.38,65.41,65.3,65.34,24900.0,52.7762,52.8004,52.7116,52.7439,24900.0
2007-08-13 13:20:00,65.36,65.49,65.26,65.39,26400.0,52.76,52.865,52.6793,52.7842,26400.0
2007-08-13 13:30:00,65.41,65.49,65.3,65.44,15500.0,52.8004,52.865,52.7116,52.8246,15500.0
2007-08-13 13:40:00,65.44,65.47,65.4,65.4,9900.0,52.8246,52.8488,52.7923,52.7923,9900.0
2007-08-13 13:50:00,65.39,65.67,65.39,65.65,21200.0,52.7842,53.0103,52.7842,52.9941,21200.0
2007-08-13 14:00:00,65.67,65.73,65.64,65.69,10400.0,53.0103,53.0587,52.986,53.0264,10400.0
2007-08-13 14:10:00,65.69,65.74,65.65,65.72,7200.0,53.0264,53.0668,52.9941,53.0506,7200.0
2007-08-13 14:20:00,65.7,66.0,65.69,65.95,21600.0,53.0345,53.2766,53.0264,53.2363,21600.0
2007-08-13 14:30:00,65.95,65.95,65.83,65.94,17000.0,53.2363,53.2363,53.1394,53.2282,17000.0
2007-08-13 14:40:00,65.93,65.95,65.85,65.87,13100.0,53.2201,53.2363,53.1556,53.1717,13100.0
2007-08-13 14:50:00,65.87,65.95,65.79,65.79,27900.0,53.1717,53.2363,53.1071,53.1071,27900.0
2007-08-13 15:00:00,65.79,65.79,65.56,65.58,26100.0,53.1071,53.1071,52.9215,52.9376,26100.0
2007-08-13 15:10:00,65.58,65.71,65.37,65.38,30800.0,52.9376,53.0425,52.7681,52.7762,30800.0
2007-08-13 15:20:00,65.38,65.45,65.33,65.45,33100.0,52.7762,52.8327,52.7358,52.8327,33100.0
2007-08-13 15:30:00,65.45,65.76,65.45,65.75,33100.0,52.8327,53.0829,52.8327,53.0748,33100.0
2007-08-13 15:40:00,65.77,65.85,65.72,65.77,68400.0,53.091,53.1556,53.0506,53.091,68400.0
2007-08-13 15:50:00,65.78,65.81,65.51,65.66,83500.0,53.0991,53.1233,52.8811,53.0022,83500.0
2007-08-14 09:30:00,65.4,65.56,65.31,65.48,24400.0,52.7923,52.9215,52.7197,52.8569,24400.0
2007-08-14 09:40:00,65.44,65.62,65.28,65.42,41000.0,52.8246,52.9699,52.6954,52.8085,41000.0
2007-08-14 09:50:00,65.44,65.75,65.4,65.53,20200.0,52.8246,53.0748,52.7923,52.8972,20200.0
2007-08-14 10:00:00,65.53,65.75,65.45,65.54,24600.0,52.8972,53.0748,52.8327,52.9053,24600.0
2007-08-14 10:10:00,65.5,65.64,65.43,65.48,35900.0,52.873,52.986,52.8165,52.8569,35900.0
2007-08-14 10:20:00,65.47,65.5,65.32,65.46,19900.0,52.8488,52.873,52.7277,52.8407,19900.0
2007-08-14 10:30:00,65.43,65.54,65.39,65.49,13700.0,52.8165,52.9053,52.7842,52.865,13700.0
2007-08-14 10:40:00,65.52,65.53,65.39,65.48,13000.0,52.8892,52.8972,52.7842,52.8569,13000.0
2007-08-14 10:50:00,65.48,65.49,65.15,65.17,39200.0,52.8569,52.865,52.5905,52.6066,39200.0
2007-08-14 11:00:00,65.16,65.16,65.0,65.02,23100.0,52.5986,52.5986,52.4694,52.4856,23100.0
2007-08-14 11:10:00,65.05,65.07,64.98,65.0,15000.0,52.5098,52.5259,52.4533,52.4694,15000.0
2007-08-14 11:20:00,65.0,65.0,64.85,64.87,13700.0,52.4694,52.4694,52.3483,52.3645,13700.0
2007-08-14 11:30:00,64.88,65.06,64.88,64.99,19400.0,52.3726,52.5179,52.3726,52.4613,19400.0
2007-08-14 11:40:00,64.97,65.2,64.93,65.1,24700.0,52.4452,52.6309,52.4129,52.5501,24700.0
2007-08-14 11:50:00,65.06,65.35,65.06,65.25,19900.0,52.5179,52.7519,52.5179,52.6712,19900.0
2007-08-14 12:00:00,65.3,65.3,65.13,65.25,19100.0,52.7116,52.7116,52.5744,52.6712,19100.0
2007-08-14 12:10:00,65.25,65.25,65.02,65.08,23800.0,52.6712,52.6712,52.4856,52.534,23800.0
2007-08-14 12:20:00,65.08,65.09,64.93,64.97,42200.0,52.534,52.5421,52.4129,52.4452,42200.0
2007-08-14 12:30:00,64.97,65.32,64.95,65.23,53700.0,52.4452,52.7277,52.4291,52.6551,53700.0
2007-08-14 12:40:00,65.22,65.27,65.07,65.1,20300.0,52.647,52.6874,52.5259,52.5501,20300.0
2007-08-14 12:50:00,65.13,65.2,65.06,65.1,20800.0,52.5744,52.6309,52.5179,52.5501,20800.0
2007-08-14 13:00:00,65.09,65.16,65.03,65.13,12300.0,52.5421,52.5986,52.4936,52.5744,12300.0
2007-08-14 13:10:00,65.14,65.17,64.99,65.05,18900.0,52.5824,52.6066,52.4613,52.5098,18900.0
2007-08-14 13:20:00,65.06,65.13,64.97,65.05,26700.0,52.5179,52.5744,52.4452,52.5098,26700.0
2007-08-14 13:30:00,65.05,65.17,65.01,65.06,19100.0,52.5098,52.6066,52.4775,52.5179,19100.0
2007-08-14 13:40:00,65.02,65.09,64.94,65.0,34700.0,52.4856,52.5421,52.421,52.4694,34700.0
2007-08-14 13:50:00,64.99,65.04,64.8,64.89,35700.0,52.4613,52.5017,52.308,52.3806,35700.0
2007-08-14 14:00:00,64.85,64.98,64.54,64.57,32200.0,52.3483,52.4533,52.0981,52.1223,32200.0
2007-08-14 14:10:00,64.57,64.86,64.53,64.76,33800.0,52.1223,52.3564,52.09,52.2757,33800.0
2007-08-14 14:20:00,64.77,64.83,64.7,64.75,15000.0,52.2838,52.3322,52.2273,52.2676,15000.0
2007-08-14 14:30:00,64.74,64.74,64.5,64.69,23100.0,52.2595,52.2595,52.0658,52.2192,23100.0
2007-08-14 14:40:00,64.69,64.75,64.52,64.75,25000.0,52.2192,52.2676,52.082,52.2676,25000.0
2007-08-14 14:50:00,64.75,64.77,64.5,64.69,24600.0,52.2676,52.2838,52.0658,52.2192,24600.0
2007-08-14 15:00:00,64.7,64.9,64.65,64.65,31100.0,52.2273,52.3887,52.1869,52.1869,31100.0
2007-08-14 15:10:00,64.63,64.7,64.51,64.65,28500.0,52.1707,52.2273,52.0739,52.1869,28500.0
2007-08-14 15:20:00,64.65,64.83,64.6,64.63,36100.0,52.1869,52.3322,52.1465,52.1707,36100.0
2007-08-14 15:30:00,64.62,64.67,64.48,64.65,38800.0,52.1627,52.203,52.0497,52.1869,38800.0
2007-08-14 15:40:00,64.64,64.79,64.54,64.6,58800.0,52.1788,52.2999,52.0981,52.1465,58800.0
2007-08-14 15:50:00,64.6,64.6,64.18,64.22,107400.0,52.1465,52.1465,51.8075,51.8398,107400.0
2007-08-15 09:30:00,64.13,64.63,64.07,64.23,27500.0,51.7671,52.1707,51.7187,51.8479,27500.0
2007-08-15 09:40:00,64.23,64.49,64.1,64.35,33800.0,51.8479,52.0577,51.7429,51.9447,33800.0
2007-08-15 09:50:00,64.39,64.99,64.32,64.8,34200.0,51.977,52.4613,51.9205,52.308,34200.0
2007-08-15 10:00:00,64.88,64.99,64.59,64.95,37300.0,52.3726,52.4613,52.1385,52.4291,37300.0
2007-08-15 10:10:00,64.96,65.0,64.84,64.96,17200.0,52.4371,52.4694,52.3403,52.4371,17200.0
2007-08-15 10:20:00,64.91,65.0,64.77,64.93,26100.0,52.3968,52.4694,52.2838,52.4129,26100.0
2007-08-15 10:30:00,64.97,64.98,64.76,64.8,13200.0,52.4452,52.4533,52.2757,52.308,13200.0
2007-08-15 10:40:00,64.83,64.91,64.62,64.7,13600.0,52.3322,52.3968,52.1627,52.2273,13600.0
2007-08-15 10:50:00,64.75,64.75,64.41,64.71,23900.0,52.2676,52.2676,51.9932,52.2353,23900.0
2007-08-15 11:00:00,64.71,64.81,64.64,64.67,15300.0,52.2353,52.316,52.1788,52.203,15300.0
2007-08-15 11:10:00,64.67,64.84,64.65,64.72,22100.0,52.203,52.3403,52.1869,52.2434,22100.0
2007-08-15 11:20:00,64.71,65.0,64.66,64.96,15700.0,52.2353,52.4694,52.195,52.4371,15700.0
2007-08-15 11:30:00,64.91,64.93,64.69,64.85,20700.0,52.3968,52.4129,52.2192,52.3483,20700.0
2007-08-15 11:40:00,64.86,64.9,64.7,64.7,22300.0,52.3564,52.3887,52.2273,52.2273,22300.0
2007-08-15 11:50:00,64.7,64.78,64.53,64.71,16600.0,52.2273,52.2918,52.09,52.2353,16600.0
2007-08-15 12:00:00,64.73,64.8,64.69,64.69,20300.0,52.2515,52.308,52.2192,52.2192,20300.0
2007-08-15 12:10:00,64.73,65.0,64.68,64.97,28000.0,52.2515,52.4694,52.2111,52.4452,28000.0
2007-08-15 12:20:00,65.0,65.0,64.83,64.95,16900.0,52.4694,52.4694,52.3322,52.4291,16900.0
2007-08-15 12:30:00,64.92,65.0,64.81,65.0,10300.0,52.4048,52.4694,52.316,52.4694,10300.0
2007-08-15 12:40:00,64.97,65.03,64.94,65.01,20600.0,52.4452,52.4936,52.421,52.4775,20600.0
2007-08-15 12:50:00,65.01,65.04,64.93,64.94,23400.0,52.4775,52.5017,52.4129,52.421,23400.0
2007-08-15 13:00:00,64.94,65.01,64.87,64.91,8700.0,52.421,52.4775,52.3645,52.3968,8700.0
2007-08-15 13:10:00,64.88,65.1,64.87,65.09,20700.0,52.3726,52.5501,52.3645,52.5421,20700.0
2007-08-15 13:20:00,65.11,65.13,64.88,64.89,16800.0,52.5582,52.5744,52.3726,52.3806,16800.0
2007-08-15 13:30:00,64.89,65.0,64.89,64.97,17500.0,52.3806,52.4694,52.3806,52.4452,17500.0
2007-08-15 13:40:00,64.98,65.1,64.86,65.02,19500.0,52.4533,52.5501,52.3564,52.4856,19500.0
2007-08-15 13:50:00,65.01,65.23,64.94,65.09,17900.0,52.4775,52.6551,52.421,52.5421,17900.0
2007-08-15 14:00:00,65.09,65.22,65.0,65.13,21900.0,52.5421,52.647,52.4694,52.5744,21900.0
2007-08-15 14:10:00,65.13,65.15,64.91,65.0,22900.0,52.5744,52.5905,52.3968,52.4694,22900.0
2007-08-15 14:20:00,65.0,65.03,64.89,64.91,12200.0,52.4694,52.4936,52.3806,52.3968,12200.0
2007-08-15 14:30:00,64.96,64.96,64.66,64.85,11700.0,52.4371,52.4371,52.195,52.3483,11700.0
2007-08-15 14:40:00,64.85,64.92,64.6,64.6,21100.0,52.3483,52.4048,52.1465,52.1465,21100.0
2007-08-15 14:50:00,64.53,64.81,64.49,64.54,33800.0,52.09,52.316,52.0577,52.0981,33800.0
2007-08-15 15:00:00,64.62,64.74,64.43,64.45,36400.0,52.1627,52.2595,52.0093,52.0254,36400.0
2007-08-15 15:10:00,64.49,64.67,64.4,64.65,53300.0,52.0577,52.203,51.9851,52.1869,53300.0
2007-08-15 15:20:00,64.6,64.65,64.27,64.27,27900.0,52.1465,52.1869,51.8801,51.8801,27900.0
2007-08-15 15:30:00,64.27,64.62,64.14,64.41,68200.0,51.8801,52.1627,51.7752,51.9932,68200.0
2007-08-15 15:40:00,64.39,64.62,64.2,64.29,69300.0,51.977,52.1627,51.8236,51.8963,69300.0
2007-08-15 15:50:00,64.31,64.41,64.13,64.34,100500.0,51.9124,51.9932,51.7671,51.9367,100500.0
2007-08-16 09:30:00,63.88,63.91,63.53,63.78,52500.0,51.5653,51.5895,51.2828,51.4846,52500.0
2007-08-16 09:40:00,63.85,64.2,63.69,63.79,21200.0,51.5411,51.8236,51.412,51.4927,21200.0
2007-08-16 09:50:00,63.75,64.31,63.67,64.12,41100.0,51.4604,51.9124,51.3958,51.7591,41100.0
2007-08-16 10:00:00,64.07,64.29,63.79,63.88,31200.0,51.7187,51.8963,51.4927,51.5653,31200.0
2007-08-16 10:10:00,63.91,64.23,63.74,64.02,52500.0,51.5895,51.8479,51.4523,51.6783,52500.0
2007-08-16 10:20:00,64.01,64.12,63.8,64.09,57700.0,51.6703,51.7591,51.5008,51.7348,57700.0
2007-08-16 10:30:00,64.07,64.57,64.04,64.48,61900.0,51.7187,52.1223,51.6945,52.0497,61900.0
2007-08-16 10:40:00,64.47,64.76,64.2,64.37,58400.0,52.0416,52.2757,51.8236,51.9609,58400.0
2007-08-16 10:50:00,64.4,64.49,64.16,64.16,28000.0,51.9851,52.0577,51.7914,51.7914,28000.0
2007-08-16 11:00:00,64.19,64.68,64.14,64.64,22000.0,51.8156,52.2111,51.7752,52.1788,22000.0
2007-08-16 11:10:00,64.7,64.87,64.39,64.41,25500.0,52.2273,52.3645,51.977,51.9932,25500.0
2007-08-16 11:20:00,64.33,64.5,64.31,64.38,19300.0,51.9286,52.0658,51.9124,51.9689,19300.0
2007-08-16 11:30:00,64.39,64.46,64.08,64.27,47700.0,51.977,52.0335,51.7268,51.8801,47700.0
2007-08-16 11:40:00,64.26,64.44,64.14,64.17,25500.0,51.8721,52.0174,51.7752,51.7994,25500.0
2007-08-16 11:50:00,64.18,64.43,64.17,64.4,20000.0,51.8075,52.0093,51.7994,51.9851,20000.0
2007-08-16 12:00:00,64.41,64.43,64.03,64.03,37300.0,51.9932,52.0093,51.6864,51.6864,37300.0
2007-08-16 12:10:00,64.03,64.2,63.9,64.15,65200.0,51.6864,51.8236,51.5815,51.7833,65200.0
2007-08-16 12:20:00,64.15,64.2,64.0,64.12,27800.0,51.7833,51.8236,51.6622,51.7591,27800.0
2007-08-16 12:30:00,64.05,64.3,64.05,64.14,22800.0,51.7026,51.9044,51.7026,51.7752,22800.0
2007-08-16 12:40:00,64.05,64.18,63.9,64.01,57800.0,51.7026,51.8075,51.5815,51.6703,57800.0
2007-08-16 12:50:00,64.05,64.3,64.0,64.06,35300.0,51.7026,51.9044,51.6622,51.7106,35300.0
2007-08-16 13:00:00,64.01,64.2,63.75,63.9,104000.0,51.6703,51.8236,51.4604,51.5815,104000.0
2007-08-16 13:10:00,63.86,64.05,63.77,64.04,94000.0,51.5492,51.7026,51.4765,51.6945,94000.0
2007-08-16 13:20:00,64.05,64.1,63.67,64.04,181400.0,51.7026,51.7429,51.3958,51.6945,181400.0
2007-08-16 13:30:00,64.05,64.3,63.76,64.06,244400.0,51.7026,51.9044,51.4685,51.7106,244400.0
2007-08-16 13:40:00,64.06,64.16,63.96,64.15,84700.0,51.7106,51.7914,51.6299,51.7833,84700.0
2007-08-16 13:50:00,64.09,64.24,64.04,64.14,18100.0,51.7348,51.8559,51.6945,51.7752,18100.0
2007-08-16 14:00:00,64.13,64.24,64.0,64.05,33800.0,51.7671,51.8559,51.6622,51.7026,33800.0
2007-08-16 14:10:00,64.03,64.24,63.97,64.22,51600.0,51.6864,51.8559,51.638,51.8398,51600.0
2007-08-16 14:20:00,64.2,64.29,64.0,64.15,36000.0,51.8236,51.8963,51.6622,51.7833,36000.0
2007-08-16 14:30:00,64.15,64.3,64.0,64.26,62000.0,51.7833,51.9044,51.6622,51.8721,62000.0
2007-08-16 14:40:00,64.26,64.69,64.11,64.32,36700.0,51.8721,52.2192,51.751,51.9205,36700.0
2007-08-16 14:50:00,64.32,64.48,64.24,64.41,29800.0,51.9205,52.0497,51.8559,51.9932,29800.0
2007-08-16 15:00:00,64.41,64.47,64.08,64.17,77800.0,51.9932,52.0416,51.7268,51.7994,77800.0
2007-08-16 15:10:00,64.17,64.44,63.91,64.08,68700.0,51.7994,52.0174,51.5895,51.7268,68700.0
2007-08-16 15:20:00,64.12,64.68,64.11,64.68,52700.0,51.7591,52.2111,51.751,52.2111,52700.0
2007-08-16 15:30:00,64.66,64.77,64.44,64.56,42300.0,52.195,52.2838,52.0174,52.1142,42300.0
2007-08-16 15:40:00,64.57,65.0,64.46,64.78,64100.0,52.1223,52.4694,52.0335,52.2918,64100.0
2007-08-16 15:50:00,64.73,65.15,64.63,65.13,68100.0,52.2515,52.5905,52.1707,52.5744,68100.0
2007-08-17 09:30:00,66.0,66.44,64.5,65.95,226500.0,53.2766,53.6318,52.0658,53.2363,226500.0
2007-08-17 09:40:00,65.93,65.96,65.3,65.63,53700.0,53.2201,53.2444,52.7116,52.978,53700.0
2007-08-17 09:50:00,65.6,65.82,65.12,65.31,52200.0,52.9538,53.1313,52.5663,52.7197,52200.0
2007-08-17 10:00:00,65.28,65.89,65.25,65.85,48900.0,52.6954,53.1878,52.6712,53.1556,48900.0
2007-08-17 10:10:00,65.86,66.0,65.57,65.57,29700.0,53.1636,53.2766,52.9295,52.9295,29700.0
2007-08-17 10:20:00,65.53,65.82,65.34,65.58,45600.0,52.8972,53.1313,52.7439,52.9376,45600.0
2007-08-17 10:30:00,65.52,65.82,65.33,65.79,35300.0,52.8892,53.1313,52.7358,53.1071,35300.0
2007-08-17 10:40:00,65.81,65.86,65.37,65.37,49700.0,53.1233,53.1636,52.7681,52.7681,49700.0
2007-08-17 10:50:00,65.33,65.62,65.32,65.44,74300.0,52.7358,52.9699,52.7277,52.8246,74300.0
2007-08-17 11:00:00,65.48,65.52,65.1,65.13,37700.0,52.8569,52.8892,52.5501,52.5744,37700.0
2007-08-17 11:10:00,65.13,65.52,65.07,65.43,47400.0,52.5744,52.8892,52.5259,52.8165,47400.0
2007-08-17 11:20:00,65.44,65.62,65.4,65.54,34200.0,52.8246,52.9699,52.7923,52.9053,34200.0
2007-08-17 11:30:00,65.54,65.67,65.4,65.41,54000.0,52.9053,53.0103,52.7923,52.8004,54000.0
2007-08-17 11:40:00,65.43,65.65,65.29,65.54,43300.0,52.8165,52.9941,52.7035,52.9053,43300.0
2007-08-17 11:50:00,65.59,65.62,65.41,65.47,11900.0,52.9457,52.9699,52.8004,52.8488,11900.0
2007-08-17 12:00:00,65.48,65.63,65.31,65.59,18200.0,52.8569,52.978,52.7197,52.9457,18200.0
2007-08-17 12:10:00,65.58,65.71,65.56,65.68,20300.0,52.9376,53.0425,52.9215,53.0183,20300.0
2007-08-17 12:20:00,65.68,65.79,65.61,65.7,28800.0,53.0183,53.1071,52.9618,53.0345,28800.0
2007-08-17 12:30:00,65.74,65.76,65.62,65.64,23300.0,53.0668,53.0829,52.9699,52.986,23300.0
2007-08-17 12:40:00,65.62,65.71,65.61,65.66,14900.0,52.9699,53.0425,52.9618,53.0022,14900.0
2007-08-17 12:50:00,65.65,65.7,65.52,65.52,21500.0,52.9941,53.0345,52.8892,52.8892,21500.0
2007-08-17 13:00:00,65.51,65.8,65.5,65.7,32300.0,52.8811,53.1152,52.873,53.0345,32300.0
2007-08-17 13:10:00,65.71,66.0,65.71,65.98,24200.0,53.0425,53.2766,53.0425,53.2605,24200.0
2007-08-17 13:20:00,65.97,66.09,65.95,65.97,20800.0,53.2524,53.3493,53.2363,53.2524,20800.0
2007-08-17 13:30:00,65.97,66.17,65.92,65.97,28300.0,53.2524,53.4139,53.2121,53.2524,28300.0
2007-08-17 13:40:00,65.96,66.0,65.84,65.97,28500.0,53.2444,53.2766,53.1475,53.2524,28500.0
2007-08-17 13:50:00,65.97,66.09,65.86,66.09,49900.0,53.2524,53.3493,53.1636,53.3493,49900.0
2007-08-17 14:00:00,66.11,66.17,65.9,66.08,33700.0,53.3654,53.4139,53.1959,53.3412,33700.0
2007-08-17 14:10:00,66.06,66.25,66.05,66.24,27000.0,53.3251,53.4784,53.317,53.4704,27000.0
2007-08-17 14:20:00,66.21,66.27,66.18,66.25,29400.0,53.4462,53.4946,53.4219,53.4784,29400.0
2007-08-17 14:30:00,66.25,66.33,66.18,66.28,31500.0,53.4784,53.543,53.4219,53.5027,31500.0
2007-08-17 14:40:00,66.24,66.41,66.09,66.33,70100.0,53.4704,53.6076,53.3493,53.543,70100.0
2007-08-17 14:50:00,66.31,66.48,66.24,66.43,33800.0,53.5269,53.6641,53.4704,53.6237,33800.0
2007-08-17 15:00:00,66.4,66.71,66.33,66.65,63200.0,53.5995,53.8498,53.543,53.8013,63200.0
2007-08-17 15:10:00,66.65,66.84,66.53,66.83,48200.0,53.8013,53.9547,53.7045,53.9466,48200.0
2007-08-17 15:20:00,66.83,66.92,66.65,66.65,69000.0,53.9466,54.0193,53.8013,53.8013,69000.0
2007-08-17 15:30:00,66.64,66.99,66.63,66.93,80100.0,53.7933,54.0758,53.7852,54.0274,80100.0
2007-08-17 15:40:00,66.93,67.28,66.93,67.21,137100.0,54.0274,54.3099,54.0274,54.2534,137100.0
2007-08-17 15:50:00,67.19,67.34,67.12,67.18,133600.0,54.2372,54.3583,54.1807,54.2292,133600.0
2007-08-20 09:30:00,67.42,67.85,67.35,67.47,33400.0,54.4229,54.77,54.3664,54.4633,33400.0
2007-08-20 09:40:00,67.45,67.54,67.27,67.42,25400.0,54.4471,54.5198,54.3018,54.4229,25400.0
2007-08-20 09:50:00,67.42,67.83,67.37,67.37,29500.0,54.4229,54.7539,54.3825,54.3825,29500.0
2007-08-20 10:00:00,67.4,67.43,67.19,67.37,30300.0,54.4068,54.431,54.2372,54.3825,30300.0
2007-08-20 10:10:00,67.32,67.43,67.14,67.2,17400.0,54.3422,54.431,54.1969,54.2453,17400.0
2007-08-20 10:20:00,67.18,67.33,67.13,67.31,15000.0,54.2292,54.3502,54.1888,54.3341,15000.0
2007-08-20 10:30:00,67.23,67.25,66.96,67.13,28500.0,54.2695,54.2857,54.0516,54.1888,28500.0
2007-08-20 10:40:00,67.07,67.39,67.05,67.3,11600.0,54.1404,54.3987,54.1242,54.326,11600.0
2007-08-20 10:50:00,67.33,67.37,67.23,67.3,23600.0,54.3502,54.3825,54.2695,54.326,23600.0
2007-08-20 11:00:00,67.33,67.33,66.96,67.11,20500.0,54.3502,54.3502,54.0516,54.1727,20500.0
2007-08-20 11:10:00,67.16,67.18,67.09,67.16,12400.0,54.213,54.2292,54.1565,54.213,12400.0
2007-08-20 11:20:00,67.13,67.15,66.94,67.0,16900.0,54.1888,54.2049,54.0354,54.0839,16900.0
2007-08-20 11:30:00,66.96,67.02,66.82,66.93,14600.0,54.0516,54.1,53.9386,54.0274,14600.0
2007-08-20 11:40:00,66.93,67.05,66.78,66.81,11800.0,54.0274,54.1242,53.9063,53.9305,11800.0
2007-08-20 11:50:00,66.8,66.97,66.67,66.79,22100.0,53.9224,54.0596,53.8175,53.9143,22100.0
2007-08-20 12:00:00,66.78,66.82,66.72,66.77,11600.0,53.9063,53.9386,53.8578,53.8982,11600.0
2007-08-20 12:10:00,66.77,66.88,66.46,66.81,35600.0,53.8982,53.987,53.648,53.9305,35600.0
2007-08-20 12:20:00,66.85,66.87,66.72,66.75,13500.0,53.9628,53.9789,53.8578,53.8821,13500.0
2007-08-20 12:30:00,66.78,66.86,66.65,66.7,28700.0,53.9063,53.9709,53.8013,53.8417,28700.0
2007-08-20 12:40:00,66.7,66.83,66.63,66.73,22700.0,53.8417,53.9466,53.7852,53.8659,22700.0
2007-08-20 12:50:00,66.74,66.81,66.57,66.64,11500.0,53.874,53.9305,53.7368,53.7933,11500.0
2007-08-20 13:00:00,66.63,66.75,66.56,66.73,14000.0,53.7852,53.8821,53.7287,53.8659,14000.0
2007-08-20 13:10:00,66.76,66.76,66.52,66.54,6100.0,53.8901,53.8901,53.6964,53.7125,6100.0
2007-08-20 13:20:00,66.55,66.55,66.45,66.52,15600.0,53.7206,53.7206,53.6399,53.6964,15600.0
2007-08-20 13:30:00,66.52,66.58,66.42,66.58,15800.0,53.6964,53.7448,53.6157,53.7448,15800.0
2007-08-20 13:40:00,66.58,66.89,66.58,66.83,15100.0,53.7448,53.9951,53.7448,53.9466,15100.0
2007-08-20 13:50:00,66.81,66.82,66.54,66.54,21400.0,53.9305,53.9386,53.7125,53.7125,21400.0
2007-08-20 14:00:00,66.54,66.67,66.48,66.54,33800.0,53.7125,53.8175,53.6641,53.7125,33800.0
2007-08-20 14:10:00,66.54,66.61,66.43,66.46,17000.0,53.7125,53.769,53.6237,53.648,17000.0
2007-08-20 14:20:00,66.46,66.7,66.45,66.63,14700.0,53.648,53.8417,53.6399,53.7852,14700.0
2007-08-20 14:30:00,66.65,66.7,66.56,66.66,12500.0,53.8013,53.8417,53.7287,53.8094,12500.0
2007-08-20 14:40:00,66.61,66.62,66.45,66.5,10500.0,53.769,53.7771,53.6399,53.6803,10500.0
2007-08-20 14:50:00,66.52,66.7,66.5,66.63,10800.0,53.6964,53.8417,53.6803,53.7852,10800.0
2007-08-20 15:00:00,66.67,66.85,66.63,66.83,24700.0,53.8175,53.9628,53.7852,53.9466,24700.0
2007-08-20 15:10:00,66.83,66.95,66.75,66.88,29200.0,53.9466,54.0435,53.8821,53.987,29200.0
2007-08-20 15:20:00,66.88,67.09,66.82,67.03,30300.0,53.987,54.1565,53.9386,54.1081,30300.0
2007-08-20 15:30:00,67.01,67.01,66.81,66.84,27600.0,54.0919,54.0919,53.9305,53.9547,27600.0
2007-08-20 15:40:00,66.82,67.06,66.79,67.03,32600.0,53.9386,54.1323,53.9143,54.1081,32600.0
2007-08-20 15:50:00,67.03,67.04,66.87,66.88,41800.0,54.1081,54.1162,53.9789,53.987,41800.0
2007-08-21 09:30:00,66.53,66.74,65.5,66.74,91600.0,53.7045,53.874,52.873,53.874,91600.0
2007-08-21 09:40:00,66.79,66.79,66.26,66.42,24800.0,53.9143,53.9143,53.4865,53.6157,24800.0
2007-08-21 09:50:00,66.43,66.52,66.33,66.45,17700.0,53.6237,53.6964,53.543,53.6399,17700.0
2007-08-21 10:00:00,66.43,66.43,66.15,66.22,12100.0,53.6237,53.6237,53.3977,53.4542,12100.0
2007-08-21 10:10:00,66.24,66.24,66.09,66.09,10100.0,53.4704,53.4704,53.3493,53.3493,10100.0
2007-08-21 10:20:00,66.14,66.23,66.03,66.2,9700.0,53.3897,53.4623,53.3009,53.4381,9700.0
2007-08-21 10:30:00,66.22,66.23,65.99,66.1,28500.0,53.4542,53.4623,53.2686,53.3574,28500.0
2007-08-21 10:40:00,66.1,66.23,66.07,66.09,12300.0,53.3574,53.4623,53.3331,53.3493,12300.0
2007-08-21 10:50:00,66.11,66.14,66.0,66.1,22300.0,53.3654,53.3897,53.2766,53.3574,22300.0
2007-08-21 11:00:00,66.12,66.16,65.97,66.0,27700.0,53.3735,53.4058,53.2524,53.2766,27700.0
2007-08-21 11:10:00,66.0,66.23,66.0,66.17,22800.0,53.2766,53.4623,53.2766,53.4139,22800.0
2007-08-21 11:20:00,66.23,66.44,66.15,66.44,12300.0,53.4623,53.6318,53.3977,53.6318,12300.0
2007-08-21 11:30:00,66.44,66.71,66.44,66.64,22000.0,53.6318,53.8498,53.6318,53.7933,22000.0
2007-08-21 11:40:00,66.65,66.87,66.65,66.78,18400.0,53.8013,53.9789,53.8013,53.9063,18400.0
2007-08-21 11:50:00,66.78,66.82,66.66,66.7,10700.0,53.9063,53.9386,53.8094,53.8417,10700.0
2007-08-21 12:00:00,66.75,66.75,66.44,66.51,13400.0,53.8821,53.8821,53.6318,53.6883,13400.0
2007-08-21 12:10:00,66.44,66.44,66.35,66.42,6100.0,53.6318,53.6318,53.5592,53.6157,6100.0
2007-08-21 12:20:00,66.42,66.44,66.34,66.42,8400.0,53.6157,53.6318,53.5511,53.6157,8400.0
2007-08-21 12:30:00,66.38,66.38,66.13,66.28,12400.0,53.5834,53.5834,53.3816,53.5027,12400.0
2007-08-21 12:40:00,66.27,66.32,66.08,66.13,14600.0,53.4946,53.535,53.3412,53.3816,14600.0
2007-08-21 12:50:00,66.12,66.27,66.12,66.27,7800.0,53.3735,53.4946,53.3735,53.4946,7800.0
2007-08-21 13:00:00,66.27,66.32,66.21,66.29,8700.0,53.4946,53.535,53.4462,53.5107,8700.0
2007-08-21 13:10:00,66.29,66.4,66.25,66.4,8100.0,53.5107,53.5995,53.4784,53.5995,8100.0
2007-08-21 13:20:00,66.38,66.4,66.33,66.38,9600.0,53.5834,53.5995,53.543,53.5834,9600.0
2007-08-21 13:30:00,66.39,66.61,66.38,66.56,8000.0,53.5915,53.769,53.5834,53.7287,8000.0
2007-08-21 13:40:00,66.6,66.6,66.45,66.45,3400.0,53.761,53.761,53.6399,53.6399,3400.0
2007-08-21 13:50:00,66.47,66.47,66.27,66.3,8700.0,53.656,53.656,53.4946,53.5188,8700.0
2007-08-21 14:00:00,66.29,66.43,66.24,66.26,13000.0,53.5107,53.6237,53.4704,53.4865,13000.0
2007-08-21 14:10:00,66.26,66.3,66.17,66.24,15400.0,53.4865,53.5188,53.4139,53.4704,15400.0
2007-08-21 14:20:00,66.23,66.3,66.17,66.3,10800.0,53.4623,53.5188,53.4139,53.5188,10800.0
2007-08-21 14:30:00,66.3,66.44,66.17,66.39,19600.0,53.5188,53.6318,53.4139,53.5915,19600.0
2007-08-21 14:40:00,66.32,66.37,66.2,66.35,10500.0,53.535,53.5753,53.4381,53.5592,10500.0
2007-08-21 14:50:00,66.31,66.32,66.19,66.27,11800.0,53.5269,53.535,53.43,53.4946,11800.0
2007-08-21 15:00:00,66.32,66.47,66.32,66.34,14000.0,53.535,53.656,53.535,53.5511,14000.0
2007-08-21 15:10:00,66.37,66.47,66.32,66.38,26000.0,53.5753,53.656,53.535,53.5834,26000.0
2007-08-21 15:20:00,66.38,66.5,66.38,66.43,20300.0,53.5834,53.6803,53.5834,53.6237,20300.0
2007-08-21 15:30:00,66.44,66.6,66.44,66.5,18800.0,53.6318,53.761,53.6318,53.6803,18800.0
2007-08-21 15:40:00,66.52,66.54,66.42,66.49,13100.0,53.6964,53.7125,53.6157,53.6722,13100.0
2007-08-21 15:50:00,66.49,66.49,66.27,66.39,32400.0,53.6722,53.6722,53.4946,53.5915,32400.0
2007-08-22 09:30:00,66.92,66.92,66.4,66.53,38400.0,54.0193,54.0193,53.5995,53.7045,38400.0
2007-08-22 09:40:00,66.5,66.67,66.38,66.64,21000.0,53.6803,53.8175,53.5834,53.7933,21000.0
2007-08-22 09:50:00,66.64,66.64,66.5,66.63,21800.0,53.7933,53.7933,53.6803,53.7852,21800.0
2007-08-22 10:00:00,66.63,66.78,66.56,66.77,19000.0,53.7852,53.9063,53.7287,53.8982,19000.0
2007-08-22 10:10:00,66.76,66.76,66.56,66.6,11800.0,53.8901,53.8901,53.7287,53.761,11800.0
2007-08-22 10:20:00,66.59,66.6,66.43,66.51,11400.0,53.7529,53.761,53.6237,53.6883,11400.0
2007-08-22 10:30:00,66.49,66.57,66.44,66.56,10700.0,53.6722,53.7368,53.6318,53.7287,10700.0
2007-08-22 10:40:00,66.56,66.91,66.48,66.78,60200.0,53.7287,54.0112,53.6641,53.9063,60200.0
2007-08-22 10:50:00,66.83,66.88,66.64,66.7,23900.0,53.9466,53.987,53.7933,53.8417,23900.0
2007-08-22 11:00:00,66.71,66.72,66.46,66.65,15700.0,53.8498,53.8578,53.648,53.8013,15700.0
2007-08-22 11:10:00,66.66,66.72,66.6,66.67,15400.0,53.8094,53.8578,53.761,53.8175,15400.0
2007-08-22 11:20:00,66.64,66.68,66.59,66.65,5000.0,53.7933,53.8256,53.7529,53.8013,5000.0
2007-08-22 11:30:00,66.65,66.75,66.6,66.71,11900.0,53.8013,53.8821,53.761,53.8498,11900.0
2007-08-22 11:40:00,66.7,66.82,66.67,66.76,6700.0,53.8417,53.9386,53.8175,53.8901,6700.0
2007-08-22 11:50:00,66.76,66.77,66.53,66.53,11400.0,53.8901,53.8982,53.7045,53.7045,11400.0
2007-08-22 12:00:00,66.56,66.82,66.56,66.82,17000.0,53.7287,53.9386,53.7287,53.9386,17000.0
2007-08-22 12:10:00,66.82,66.93,66.81,66.82,16900.0,53.9386,54.0274,53.9305,53.9386,16900.0
2007-08-22 12:20:00,66.85,66.87,66.74,66.75,12400.0,53.9628,53.9789,53.874,53.8821,12400.0
2007-08-22 12:30:00,66.73,66.73,66.52,66.67,23200.0,53.8659,53.8659,53.6964,53.8175,23200.0
2007-08-22 12:40:00,66.68,66.88,66.61,66.77,7500.0,53.8256,53.987,53.769,53.8982,7500.0
2007-08-22 12:50:00,66.8,66.81,66.7,66.74,9300.0,53.9224,53.9305,53.8417,53.874,9300.0
2007-08-22 13:00:00,66.74,66.82,66.66,66.68,9800.0,53.874,53.9386,53.8094,53.8256,9800.0
2007-08-22 13:10:00,66.68,66.78,66.54,66.77,11400.0,53.8256,53.9063,53.7125,53.8982,11400.0
2007-08-22 13:20:00,66.74,66.85,66.74,66.82,10100.0,53.874,53.9628,53.874,53.9386,10100.0
2007-08-22 13:30:00,66.83,66.83,66.73,66.81,10400.0,53.9466,53.9466,53.8659,53.9305,10400.0
2007-08-22 13:40:00,66.81,66.93,66.79,66.84,16800.0,53.9305,54.0274,53.9143,53.9547,16800.0
2007-08-22 13:50:00,66.83,67.02,66.83,66.99,17500.0,53.9466,54.1,53.9466,54.0758,17500.0
2007-08-22 14:00:00,66.99,67.13,66.97,67.01,14100.0,54.0758,54.1888,54.0596,54.0919,14100.0
2007-08-22 14:10:00,67.0,67.02,66.71,66.74,15200.0,54.0839,54.1,53.8498,53.874,15200.0
2007-08-22 14:20:00,66.72,66.79,66.66,66.66,12000.0,53.8578,53.9143,53.8094,53.8094,12000.0
2007-08-22 14:30:00,66.65,66.77,66.57,66.75,27100.0,53.8013,53.8982,53.7368,53.8821,27100.0
2007-08-22 14:40:00,66.75,66.97,66.73,66.76,37400.0,53.8821,54.0596,53.8659,53.8901,37400.0
2007-08-22 14:50:00,66.8,66.97,66.78,66.97,22900.0,53.9224,54.0596,53.9063,54.0596,22900.0
2007-08-22 15:00:00,66.97,67.01,66.83,66.85,23800.0,54.0596,54.0919,53.9466,53.9628,23800.0
2007-08-22 15:10:00,66.86,67.1,66.83,67.07,16000.0,53.9709,54.1646,53.9466,54.1404,16000.0
2007-08-22 15:20:00,67.09,67.14,66.98,67.01,30500.0,54.1565,54.1969,54.0677,54.0919,30500.0
2007-08-22 15:30:00,66.99,67.26,66.99,67.21,30500.0,54.0758,54.2937,54.0758,54.2534,30500.0
2007-08-22 15:40:00,67.21,67.31,67.2,67.3,31900.0,54.2534,54.3341,54.2453,54.326,31900.0
2007-08-22 15:50:00,67.3,67.34,67.14,67.29,66700.0,54.326,54.3583,54.1969,54.318,66700.0
2007-08-23 09:30:00,67.98,67.98,67.58,67.7,64400.0,54.8749,54.8749,54.5521,54.6489,64400.0
2007-08-23 09:40:00,67.68,67.82,67.57,67.67,32200.0,54.6328,54.7458,54.544,54.6247,32200.0
2007-08-23 09:50:00,67.6,67.69,67.39,67.51,38600.0,54.5682,54.6408,54.3987,54.4955,38600.0
2007-08-23 10:00:00,67.51,67.56,67.39,67.39,12600.0,54.4955,54.5359,54.3987,54.3987,12600.0
2007-08-23 10:10:00,67.36,67.48,67.24,67.26,12800.0,54.3745,54.4713,54.2776,54.2937,12800.0
2007-08-23 10:20:00,67.25,67.3,67.18,67.3,6800.0,54.2857,54.326,54.2292,54.326,6800.0
2007-08-23 10:30:00,67.26,67.52,67.16,67.2,25400.0,54.2937,54.5036,54.213,54.2453,25400.0
2007-08-23 10:40:00,67.21,67.32,67.19,67.19,7000.0,54.2534,54.3422,54.2372,54.2372,7000.0
2007-08-23 10:50:00,67.22,67.24,67.15,67.23,7000.0,54.2615,54.2776,54.2049,54.2695,7000.0
2007-08-23 11:00:00,67.22,67.23,67.01,67.1,11400.0,54.2615,54.2695,54.0919,54.1646,11400.0
2007-08-23 11:10:00,67.06,67.11,67.0,67.06,14400.0,54.1323,54.1727,54.0839,54.1323,14400.0
2007-08-23 11:20:00,67.03,67.05,66.95,66.95,11700.0,54.1081,54.1242,54.0435,54.0435,11700.0
2007-08-23 11:30:00,66.99,67.02,66.85,67.02,10500.0,54.0758,54.1,53.9628,54.1,10500.0
2007-08-23 11:40:00,67.02,67.02,66.92,66.97,7500.0,54.1,54.1,54.0193,54.0596,7500.0
2007-08-23 11:50:00,66.97,67.0,66.71,66.71,10000.0,54.0596,54.0839,53.8498,53.8498,10000.0
2007-08-23 12:00:00,66.73,66.92,66.68,66.83,14000.0,53.8659,54.0193,53.8256,53.9466,14000.0
2007-08-23 12:10:00,66.83,66.95,66.8,66.87,5500.0,53.9466,54.0435,53.9224,53.9789,5500.0
2007-08-23 12:20:00,66.88,66.94,66.73,66.84,6800.0,53.987,54.0354,53.8659,53.9547,6800.0
2007-08-23 12:30:00,66.82,66.84,66.73,66.81,5000.0,53.9386,53.9547,53.8659,53.9305,5000.0
2007-08-23 12:40:00,66.82,66.87,66.65,66.77,11600.0,53.9386,53.9789,53.8013,53.8982,11600.0
2007-08-23 12:50:00,66.77,66.77,66.53,66.56,12800.0,53.8982,53.8982,53.7045,53.7287,12800.0
2007-08-23 13:00:00,66.62,66.74,66.62,66.64,7900.0,53.7771,53.874,53.7771,53.7933,7900.0
2007-08-23 13:10:00,66.69,66.77,66.67,66.7,7100.0,53.8336,53.8982,53.8175,53.8417,7100.0
2007-08-23 13:20:00,66.67,66.69,66.56,66.65,14600.0,53.8175,53.8336,53.7287,53.8013,14600.0
2007-08-23 13:30:00,66.59,66.81,66.59,66.78,6000.0,53.7529,53.9305,53.7529,53.9063,6000.0
2007-08-23 13:40:00,66.7,66.9,66.7,66.81,8300.0,53.8417,54.0031,53.8417,53.9305,8300.0
2007-08-23 13:50:00,66.84,66.89,66.77,66.87,5100.0,53.9547,53.9951,53.8982,53.9789,5100.0
2007-08-23 14:00:00,66.89,66.91,66.77,66.91,11000.0,53.9951,54.0112,53.8982,54.0112,11000.0
2007-08-23 14:10:00,66.94,66.96,66.82,66.89,13500.0,54.0354,54.0516,53.9386,53.9951,13500.0
2007-08-23 14:20:00,66.89,66.92,66.8,66.86,4200.0,53.9951,54.0193,53.9224,53.9709,4200.0
2007-08-23 14:30:00,66.83,66.88,66.79,66.8,8600.0,53.9466,53.987,53.9143,53.9224,8600.0
2007-08-23 14:40:00,66.8,66.82,66.58,66.64,20200.0,53.9224,53.9386,53.7448,53.7933,20200.0
2007-08-23 14:50:00,66.67,66.72,66.55,66.57,8600.0,53.8175,53.8578,53.7206,53.7368,8600.0
2007-08-23 15:00:00,66.56,66.71,66.53,66.64,14200.0,53.7287,53.8498,53.7045,53.7933,14200.0
2007-08-23 15:10:00,66.6,66.74,66.52,66.69,17400.0,53.761,53.874,53.6964,53.8336,17400.0
2007-08-23 15:20:00,66.73,66.97,66.7,66.92,19900.0,53.8659,54.0596,53.8417,54.0193,19900.0
2007-08-23 15:30:00,66.93,66.95,66.69,66.72,11800.0,54.0274,54.0435,53.8336,53.8578,11800.0
2007-08-23 15:40:00,66.68,66.98,66.68,66.96,19700.0,53.8256,54.0677,53.8256,54.0516,19700.0
2007-08-23 15:50:00,66.96,67.01,66.9,66.97,34000.0,54.0516,54.0919,54.0031,54.0596,34000.0
2007-08-24 09:30:00,67.05,67.22,67.03,67.21,20200.0,54.1242,54.2615,54.1081,54.2534,20200.0
2007-08-24 09:40:00,67.2,67.22,66.84,66.84,15300.0,54.2453,54.2615,53.9547,53.9547,15300.0
2007-08-24 09:50:00,66.81,67.13,66.8,67.13,15000.0,53.9305,54.1888,53.9224,54.1888,15000.0
2007-08-24 10:00:00,67.13,67.34,67.09,67.16,12700.0,54.1888,54.3583,54.1565,54.213,12700.0
2007-08-24 10:10:00,67.15,67.15,67.03,67.03,7400.0,54.2049,54.2049,54.1081,54.1081,7400.0
2007-08-24 10:20:00,67.03,67.03,66.83,66.95,11800.0,54.1081,54.1081,53.9466,54.0435,11800.0
2007-08-24 10:30:00,66.97,66.99,66.78,66.88,12700.0,54.0596,54.0758,53.9063,53.987,12700.0
2007-08-24 10:40:00,66.84,66.95,66.84,66.84,6100.0,53.9547,54.0435,53.9547,53.9547,6100.0
2007-08-24 10:50:00,66.85,66.85,66.79,66.81,6800.0,53.9628,53.9628,53.9143,53.9305,6800.0
2007-08-24 11:00:00,66.85,67.01,66.84,66.96,8800.0,53.9628,54.0919,53.9547,54.0516,8800.0
2007-08-24 11:10:00,66.94,66.98,66.86,66.96,7300.0,54.0354,54.0677,53.9709,54.0516,7300.0
2007-08-24 11:20:00,66.98,67.03,66.93,66.96,22300.0,54.0677,54.1081,54.0274,54.0516,22300.0
2007-08-24 11:30:00,66.96,66.96,66.89,66.89,8800.0,54.0516,54.0516,53.9951,53.9951,8800.0
2007-08-24 11:40:00,66.9,66.98,66.83,66.97,14700.0,54.0031,54.0677,53.9466,54.0596,14700.0
2007-08-24 11:50:00,66.99,67.03,66.93,67.02,14500.0,54.0758,54.1081,54.0274,54.1,14500.0
2007-08-24 12:00:00,67.0,67.0,66.8,66.85,35800.0,54.0839,54.0839,53.9224,53.9628,35800.0
2007-08-24 12:10:00,66.83,66.98,66.76,66.92,17000.0,53.9466,54.0677,53.8901,54.0193,17000.0
2007-08-24 12:20:00,66.91,67.04,66.85,66.89,12400.0,54.0112,54.1162,53.9628,53.9951,12400.0
2007-08-24 12:30:00,66.86,66.96,66.84,66.88,16400.0,53.9709,54.0516,53.9547,53.987,16400.0
2007-08-24 12:40:00,66.89,66.91,66.79,66.85,7300.0,53.9951,54.0112,53.9143,53.9628,7300.0
2007-08-24 12:50:00,66.86,66.9,66.81,66.85,8500.0,53.9709,54.0031,53.9305,53.9628,8500.0
2007-08-24 13:00:00,66.86,66.97,66.84,66.95,8300.0,53.9709,54.0596,53.9547,54.0435,8300.0
2007-08-24 13:10:00,66.95,67.01,66.92,66.99,10400.0,54.0435,54.0919,54.0193,54.0758,10400.0
2007-08-24 13:20:00,66.98,67.09,66.97,67.07,13900.0,54.0677,54.1565,54.0596,54.1404,13900.0
2007-08-24 13:30:00,67.06,67.08,66.96,67.0,17800.0,54.1323,54.1484,54.0516,54.0839,17800.0
2007-08-24 13:40:00,67.03,67.07,66.9,66.93,21600.0,54.1081,54.1404,54.0031,54.0274,21600.0
2007-08-24 13:50:00,66.94,66.99,66.87,66.9,14300.0,54.0354,54.0758,53.9789,54.0031,14300.0
2007-08-24 14:00:00,66.91,66.93,66.75,66.79,35300.0,54.0112,54.0274,53.8821,53.9143,35300.0
2007-08-24 14:10:00,66.81,66.9,66.77,66.86,13100.0,53.9305,54.0031,53.8982,53.9709,13100.0
2007-08-24 14:20:00,66.86,66.87,66.76,66.83,8400.0,53.9709,53.9789,53.8901,53.9466,8400.0
2007-08-24 14:30:00,66.81,66.87,66.79,66.81,10200.0,53.9305,53.9789,53.9143,53.9305,10200.0
2007-08-24 14:40:00,66.8,66.9,66.77,66.85,20500.0,53.9224,54.0031,53.8982,53.9628,20500.0
2007-08-24 14:50:00,66.88,67.01,66.85,66.93,35300.0,53.987,54.0919,53.9628,54.0274,35300.0
2007-08-24 15:00:00,66.93,66.97,66.81,66.84,18000.0,54.0274,54.0596,53.9305,53.9547,18000.0
2007-08-24 15:10:00,66.83,66.91,66.78,66.82,15300.0,53.9466,54.0112,53.9063,53.9386,15300.0
2007-08-24 15:20:00,66.82,66.9,66.77,66.85,25500.0,53.9386,54.0031,53.8982,53.9628,25500.0
2007-08-24 15:30:00,66.87,67.13,66.87,67.13,28300.0,53.9789,54.1888,53.9789,54.1888,28300.0
2007-08-24 15:40:00,67.14,67.29,67.12,67.28,28700.0,54.1969,54.318,54.1807,54.3099,28700.0
2007-08-24 15:50:00,67.25,67.32,67.12,67.13,49900.0,54.2857,54.3422,54.1807,54.1888,49900.0
2007-08-27 09:30:00,67.15,67.43,67.14,67.35,23600.0,54.2049,54.431,54.1969,54.3664,23600.0
2007-08-27 09:40:00,67.35,67.64,67.29,67.59,33900.0,54.3664,54.6005,54.318,54.5601,33900.0
2007-08-27 09:50:00,67.61,67.85,67.55,67.66,26600.0,54.5763,54.77,54.5278,54.6166,26600.0
2007-08-27 10:00:00,67.72,67.72,67.54,67.54,9200.0,54.6651,54.6651,54.5198,54.5198,9200.0
2007-08-27 10:10:00,67.54,67.59,67.46,67.48,8000.0,54.5198,54.5601,54.4552,54.4713,8000.0
2007-08-27 10:20:00,67.5,67.54,67.32,67.33,15700.0,54.4875,54.5198,54.3422,54.3502,15700.0
2007-08-27 10:30:00,67.35,67.37,67.27,67.27,21600.0,54.3664,54.3825,54.3018,54.3018,21600.0
2007-08-27 10:40:00,67.3,67.3,67.22,67.29,23600.0,54.326,54.326,54.2615,54.318,23600.0
2007-08-27 10:50:00,67.29,67.29,67.11,67.19,23600.0,54.318,54.318,54.1727,54.2372,23600.0
2007-08-27 11:00:00,67.17,67.29,67.13,67.29,7900.0,54.2211,54.318,54.1888,54.318,7900.0
2007-08-27 11:10:00,67.26,67.28,67.2,67.24,11000.0,54.2937,54.3099,54.2453,54.2776,11000.0
2007-08-27 11:20:00,67.28,67.37,67.22,67.35,8900.0,54.3099,54.3825,54.2615,54.3664,8900.0
2007-08-27 11:30:00,67.37,67.38,67.25,67.33,37800.0,54.3825,54.3906,54.2857,54.3502,37800.0
2007-08-27 11:40:00,67.34,67.35,67.23,67.23,9700.0,54.3583,54.3664,54.2695,54.2695,9700.0
2007-08-27 11:50:00,67.23,67.25,67.16,67.22,14200.0,54.2695,54.2857,54.213,54.2615,14200.0
2007-08-27 12:00:00,67.22,67.22,67.17,67.18,9700.0,54.2615,54.2615,54.2211,54.2292,9700.0
2007-08-27 12:10:00,67.18,67.41,67.18,67.34,13600.0,54.2292,54.4148,54.2292,54.3583,13600.0
2007-08-27 12:20:00,67.34,67.41,67.33,67.34,3000.0,54.3583,54.4148,54.3502,54.3583,3000.0
2007-08-27 12:30:00,67.36,67.41,67.28,67.41,6000.0,54.3745,54.4148,54.3099,54.4148,6000.0
2007-08-27 12:40:00,67.39,67.41,67.33,67.35,3900.0,54.3987,54.4148,54.3502,54.3664,3900.0
2007-08-27 12:50:00,67.33,67.35,67.3,67.32,7600.0,54.3502,54.3664,54.326,54.3422,7600.0
2007-08-27 13:00:00,67.34,67.5,67.34,67.5,11800.0,54.3583,54.4875,54.3583,54.4875,11800.0
2007-08-27 13:10:00,67.48,67.49,67.35,67.35,7700.0,54.4713,54.4794,54.3664,54.3664,7700.0
2007-08-27 13:20:00,67.35,67.41,67.31,67.41,6400.0,54.3664,54.4148,54.3341,54.4148,6400.0
2007-08-27 13:30:00,67.41,67.41,67.09,67.1,24800.0,54.4148,54.4148,54.1565,54.1646,24800.0
2007-08-27 13:40:00,67.1,67.24,67.09,67.22,16500.0,54.1646,54.2776,54.1565,54.2615,16500.0
2007-08-27 13:50:00,67.25,67.25,67.09,67.16,11200.0,54.2857,54.2857,54.1565,54.213,11200.0
2007-08-27 14:00:00,67.14,67.36,67.13,67.33,16600.0,54.1969,54.3745,54.1888,54.3502,16600.0
2007-08-27 14:10:00,67.3,67.52,67.3,67.4,11700.0,54.326,54.5036,54.326,54.4068,11700.0
2007-08-27 14:20:00,67.4,67.48,67.38,67.44,15600.0,54.4068,54.4713,54.3906,54.439,15600.0
2007-08-27 14:30:00,67.44,67.59,67.42,67.55,13200.0,54.439,54.5601,54.4229,54.5278,13200.0
2007-08-27 14:40:00,67.54,67.58,67.38,67.4,8500.0,54.5198,54.5521,54.3906,54.4068,8500.0
2007-08-27 14:50:00,67.4,67.43,67.3,67.32,12400.0,54.4068,54.431,54.326,54.3422,12400.0
2007-08-27 15:00:00,67.36,67.38,67.19,67.21,12500.0,54.3745,54.3906,54.2372,54.2534,12500.0
2007-08-27 15:10:00,67.18,67.3,67.17,67.25,21600.0,54.2292,54.326,54.2211,54.2857,21600.0
2007-08-27 15:20:00,67.26,67.32,67.22,67.28,13000.0,54.2937,54.3422,54.2615,54.3099,13000.0
2007-08-27 15:30:00,67.25,67.4,67.22,67.37,33600.0,54.2857,54.4068,54.2615,54.3825,33600.0
2007-08-27 15:40:00,67.35,67.4,67.34,67.39,15400.0,54.3664,54.4068,54.3583,54.3987,15400.0
2007-08-27 15:50:00,67.38,67.38,67.12,67.12,43800.0,54.3906,54.3906,54.1807,54.1807,43800.0
2007-08-28 09:30:00,66.86,67.36,66.86,67.36,23800.0,53.9709,54.3745,53.9709,54.3745,23800.0
2007-08-28 09:40:00,67.36,67.37,67.16,67.18,20700.0,54.3745,54.3825,54.213,54.2292,20700.0
2007-08-28 09:50:00,67.21,67.21,66.97,67.1,16200.0,54.2534,54.2534,54.0596,54.1646,16200.0
2007-08-28 10:00:00,67.11,67.14,66.54,66.6,28100.0,54.1727,54.1969,53.7125,53.761,28100.0
2007-08-28 10:10:00,66.59,66.65,66.51,66.51,17300.0,53.7529,53.8013,53.6883,53.6883,17300.0
2007-08-28 10:20:00,66.52,66.53,66.27,66.34,28800.0,53.6964,53.7045,53.4946,53.5511,28800.0
2007-08-28 10:30:00,66.34,66.45,66.3,66.39,30700.0,53.5511,53.6399,53.5188,53.5915,30700.0
2007-08-28 10:40:00,66.4,66.4,66.24,66.24,31300.0,53.5995,53.5995,53.4704,53.4704,31300.0
2007-08-28 10:50:00,66.27,66.28,66.22,66.28,17000.0,53.4946,53.5027,53.4542,53.5027,17000.0
2007-08-28 11:00:00,66.28,66.28,66.17,66.18,26600.0,53.5027,53.5027,53.4139,53.4219,26600.0
2007-08-28 11:10:00,66.17,66.21,66.14,66.16,22600.0,53.4139,53.4462,53.3897,53.4058,22600.0
2007-08-28 11:20:00,66.18,66.23,66.12,66.23,21400.0,53.4219,53.4623,53.3735,53.4623,21400.0
2007-08-28 11:30:00,66.23,66.33,66.21,66.23,15900.0,53.4623,53.543,53.4462,53.4623,15900.0
2007-08-28 11:40:00,66.2,66.22,66.05,66.11,23000.0,53.4381,53.4542,53.317,53.3654,23000.0
2007-08-28 11:50:00,66.12,66.21,66.07,66.13,9400.0,53.3735,53.4462,53.3331,53.3816,9400.0
2007-08-28 12:00:00,66.14,66.23,66.14,66.15,11800.0,53.3897,53.4623,53.3897,53.3977,11800.0
2007-08-28 12:10:00,66.16,66.27,66.13,66.22,11000.0,53.4058,53.4946,53.3816,53.4542,11000.0
2007-08-28 12:20:00,66.26,66.29,66.13,66.29,8400.0,53.4865,53.5107,53.3816,53.5107,8400.0
2007-08-28 12:30:00,66.29,66.33,66.27,66.3,11200.0,53.5107,53.543,53.4946,53.5188,11200.0
2007-08-28 12:40:00,66.31,66.39,66.25,66.35,12500.0,53.5269,53.5915,53.4784,53.5592,12500.0
2007-08-28 12:50:00,66.35,66.39,66.31,66.34,12500.0,53.5592,53.5915,53.5269,53.5511,12500.0
2007-08-28 13:00:00,66.35,66.36,66.23,66.24,9800.0,53.5592,53.5672,53.4623,53.4704,9800.0
2007-08-28 13:10:00,66.23,66.38,66.23,66.37,13200.0,53.4623,53.5834,53.4623,53.5753,13200.0
2007-08-28 13:20:00,66.36,66.49,66.32,66.47,14700.0,53.5672,53.6722,53.535,53.656,14700.0
2007-08-28 13:30:00,66.44,66.55,66.42,66.52,12800.0,53.6318,53.7206,53.6157,53.6964,12800.0
2007-08-28 13:40:00,66.52,66.53,66.39,66.39,12600.0,53.6964,53.7045,53.5915,53.5915,12600.0
2007-08-28 13:50:00,66.41,66.41,66.36,66.39,7300.0,53.6076,53.6076,53.5672,53.5915,7300.0
2007-08-28 14:00:00,66.4,66.4,66.24,66.29,22600.0,53.5995,53.5995,53.4704,53.5107,22600.0
2007-08-28 14:10:00,66.3,66.37,66.2,66.22,11900.0,53.5188,53.5753,53.4381,53.4542,11900.0
2007-08-28 14:20:00,66.25,66.41,66.23,66.41,14600.0,53.4784,53.6076,53.4623,53.6076,14600.0
2007-08-28 14:30:00,66.41,66.41,66.15,66.15,13900.0,53.6076,53.6076,53.3977,53.3977,13900.0
2007-08-28 14:40:00,66.16,66.19,66.07,66.1,16200.0,53.4058,53.43,53.3331,53.3574,16200.0
2007-08-28 14:50:00,66.1,66.14,66.0,66.08,32500.0,53.3574,53.3897,53.2766,53.3412,32500.0
2007-08-28 15:00:00,66.07,66.23,66.02,66.15,17400.0,53.3331,53.4623,53.2928,53.3977,17400.0
2007-08-28 15:10:00,66.15,66.26,66.12,66.26,21200.0,53.3977,53.4865,53.3735,53.4865,21200.0
2007-08-28 15:20:00,66.26,66.29,66.02,66.05,23600.0,53.4865,53.5107,53.2928,53.317,23600.0
2007-08-28 15:30:00,66.05,66.05,65.98,66.01,38900.0,53.317,53.317,53.2605,53.2847,38900.0
2007-08-28 15:40:00,66.0,66.03,65.91,65.93,95200.0,53.2766,53.3009,53.204,53.2201,95200.0
2007-08-28 15:50:00,65.92,65.92,65.69,65.77,76900.0,53.2121,53.2121,53.0264,53.091,76900.0
2007-08-29 09:30:00,66.17,66.26,65.95,65.96,14100.0,53.4139,53.4865,53.2363,53.2444,14100.0
2007-08-29 09:40:00,65.95,66.01,65.78,65.91,11000.0,53.2363,53.2847,53.0991,53.204,11000.0
2007-08-29 09:50:00,65.93,66.06,65.88,66.06,10100.0,53.2201,53.3251,53.1798,53.3251,10100.0
2007-08-29 10:00:00,66.05,66.13,65.87,65.89,9300.0,53.317,53.3816,53.1717,53.1878,9300.0
2007-08-29 10:10:00,65.86,65.91,65.77,65.81,9500.0,53.1636,53.204,53.091,53.1233,9500.0
2007-08-29 10:20:00,65.8,65.92,65.69,65.78,37400.0,53.1152,53.2121,53.0264,53.0991,37400.0
2007-08-29 10:30:00,65.76,65.78,65.59,65.67,12400.0,53.0829,53.0991,52.9457,53.0103,12400.0
2007-08-29 10:40:00,65.64,65.8,65.63,65.7,5400.0,52.986,53.1152,52.978,53.0345,5400.0
2007-08-29 10:50:00,65.7,65.92,65.68,65.92,4900.0,53.0345,53.2121,53.0183,53.2121,4900.0
2007-08-29 11:00:00,65.93,66.02,65.92,65.96,8400.0,53.2201,53.2928,53.2121,53.2444,8400.0
2007-08-29 11:10:00,65.97,66.06,65.94,66.06,11200.0,53.2524,53.3251,53.2282,53.3251,11200.0
2007-08-29 11:20:00,66.09,66.14,65.97,66.03,29700.0,53.3493,53.3897,53.2524,53.3009,29700.0
2007-08-29 11:30:00,66.0,66.27,65.97,66.19,11500.0,53.2766,53.4946,53.2524,53.43,11500.0
2007-08-29 11:40:00,66.2,66.22,66.11,66.14,7200.0,53.4381,53.4542,53.3654,53.3897,7200.0
2007-08-29 11:50:00,66.15,66.29,66.13,66.22,8000.0,53.3977,53.5107,53.3816,53.4542,8000.0
2007-08-29 12:00:00,66.22,66.22,66.15,66.15,9500.0,53.4542,53.4542,53.3977,53.3977,9500.0
2007-08-29 12:10:00,66.13,66.21,66.13,66.17,7000.0,53.3816,53.4462,53.3816,53.4139,7000.0
2007-08-29 12:20:00,66.17,66.2,66.15,66.15,5700.0,53.4139,53.4381,53.3977,53.3977,5700.0
2007-08-29 12:30:00,66.16,66.22,66.07,66.09,9200.0,53.4058,53.4542,53.3331,53.3493,9200.0
2007-08-29 12:40:00,66.06,66.09,66.01,66.01,4700.0,53.3251,53.3493,53.2847,53.2847,4700.0
2007-08-29 12:50:00,66.01,66.02,65.88,65.89,8300.0,53.2847,53.2928,53.1798,53.1878,8300.0
2007-08-29 13:00:00,65.89,66.04,65.88,65.98,9100.0,53.1878,53.3089,53.1798,53.2605,9100.0
2007-08-29 13:10:00,66.0,66.0,65.86,65.88,6200.0,53.2766,53.2766,53.1636,53.1798,6200.0
2007-08-29 13:20:00,65.89,65.93,65.83,65.9,14500.0,53.1878,53.2201,53.1394,53.1959,14500.0
2007-08-29 13:30:00,65.89,66.05,65.89,65.98,12300.0,53.1878,53.317,53.1878,53.2605,12300.0
2007-08-29 13:40:00,65.99,66.03,65.93,65.95,8900.0,53.2686,53.3009,53.2201,53.2363,8900.0
2007-08-29 13:50:00,65.93,66.03,65.93,65.99,13500.0,53.2201,53.3009,53.2201,53.2686,13500.0
2007-08-29 14:00:00,65.98,66.21,65.98,66.17,12300.0,53.2605,53.4462,53.2605,53.4139,12300.0
2007-08-29 14:10:00,66.18,66.3,66.14,66.16,10900.0,53.4219,53.5188,53.3897,53.4058,10900.0
2007-08-29 14:20:00,66.17,66.22,66.1,66.19,24200.0,53.4139,53.4542,53.3574,53.43,24200.0
2007-08-29 14:30:00,66.19,66.34,66.16,66.31,20900.0,53.43,53.5511,53.4058,53.5269,20900.0
2007-08-29 14:40:00,66.33,66.35,66.25,66.33,14500.0,53.543,53.5592,53.4784,53.543,14500.0
2007-08-29 14:50:00,66.31,66.36,66.23,66.23,7200.0,53.5269,53.5672,53.4623,53.4623,7200.0
2007-08-29 15:00:00,66.25,66.35,66.22,66.35,14400.0,53.4784,53.5592,53.4542,53.5592,14400.0
2007-08-29 15:10:00,66.34,66.52,66.33,66.46,7700.0,53.5511,53.6964,53.543,53.648,7700.0
2007-08-29 15:20:00,66.46,66.53,66.35,66.5,20700.0,53.648,53.7045,53.5592,53.6803,20700.0
2007-08-29 15:30:00,66.53,66.64,66.46,66.59,28100.0,53.7045,53.7933,53.648,53.7529,28100.0
2007-08-29 15:40:00,66.61,66.7,66.56,66.69,32700.0,53.769,53.8417,53.7287,53.8336,32700.0
2007-08-29 15:50:00,66.67,66.8,66.63,66.67,53700.0,53.8175,53.9224,53.7852,53.8175,53700.0
2007-08-30 09:30:00,66.09,66.57,65.87,66.57,36700.0,53.3493,53.7368,53.1717,53.7368,36700.0
2007-08-30 09:40:00,66.55,66.82,66.51,66.62,24200.0,53.7206,53.9386,53.6883,53.7771,24200.0
2007-08-30 09:50:00,66.62,66.88,66.6,66.72,13700.0,53.7771,53.987,53.761,53.8578,13700.0
2007-08-30 10:00:00,66.74,66.84,66.65,66.7,16200.0,53.874,53.9547,53.8013,53.8417,16200.0
2007-08-30 10:10:00,66.72,66.75,66.51,66.61,10800.0,53.8578,53.8821,53.6883,53.769,10800.0
2007-08-30 10:20:00,66.6,66.71,66.52,66.64,7100.0,53.761,53.8498,53.6964,53.7933,7100.0
2007-08-30 10:30:00,66.67,66.72,66.54,66.63,7600.0,53.8175,53.8578,53.7125,53.7852,7600.0
2007-08-30 10:40:00,66.65,66.75,66.63,66.75,11100.0,53.8013,53.8821,53.7852,53.8821,11100.0
2007-08-30 10:50:00,66.75,66.86,66.73,66.81,20800.0,53.8821,53.9709,53.8659,53.9305,20800.0
2007-08-30 11:00:00,66.79,66.9,66.79,66.89,15500.0,53.9143,54.0031,53.9143,53.9951,15500.0
2007-08-30 11:10:00,66.86,67.09,66.86,67.09,12100.0,53.9709,54.1565,53.9709,54.1565,12100.0
2007-08-30 11:20:00,67.05,67.16,67.03,67.11,5700.0,54.1242,54.213,54.1081,54.1727,5700.0
2007-08-30 11:30:00,67.11,67.2,67.05,67.17,10100.0,54.1727,54.2453,54.1242,54.2211,10100.0
2007-08-30 11:40:00,67.18,67.19,67.06,67.13,6100.0,54.2292,54.2372,54.1323,54.1888,6100.0
2007-08-30 11:50:00,67.09,67.13,66.87,66.88,14700.0,54.1565,54.1888,53.9789,53.987,14700.0
2007-08-30 12:00:00,66.88,66.9,66.8,66.84,13300.0,53.987,54.0031,53.9224,53.9547,13300.0
2007-08-30 12:10:00,66.85,66.87,66.59,66.69,16600.0,53.9628,53.9789,53.7529,53.8336,16600.0
2007-08-30 12:20:00,66.7,66.75,66.6,66.63,16600.0,53.8417,53.8821,53.761,53.7852,16600.0
2007-08-30 12:30:00,66.66,66.87,66.66,66.87,8500.0,53.8094,53.9789,53.8094,53.9789,8500.0
2007-08-30 12:40:00,66.87,66.98,66.84,66.93,9300.0,53.9789,54.0677,53.9547,54.0274,9300.0
2007-08-30 12:50:00,66.93,67.1,66.91,67.02,6900.0,54.0274,54.1646,54.0112,54.1,6900.0
2007-08-30 13:00:00,67.02,67.09,66.94,66.97,5200.0,54.1,54.1565,54.0354,54.0596,5200.0
2007-08-30 13:10:00,67.01,67.01,66.82,66.84,7500.0,54.0919,54.0919,53.9386,53.9547,7500.0
2007-08-30 13:20:00,66.86,66.87,66.68,66.72,11200.0,53.9709,53.9789,53.8256,53.8578,11200.0
2007-08-30 13:30:00,66.72,66.73,66.6,66.73,11500.0,53.8578,53.8659,53.761,53.8659,11500.0
2007-08-30 13:40:00,66.74,66.76,66.62,66.67,7000.0,53.874,53.8901,53.7771,53.8175,7000.0
2007-08-30 13:50:00,66.65,66.8,66.59,66.8,16100.0,53.8013,53.9224,53.7529,53.9224,16100.0
2007-08-30 14:00:00,66.82,67.12,66.79,66.79,11700.0,53.9386,54.1807,53.9143,53.9143,11700.0
2007-08-30 14:10:00,66.85,66.85,66.77,66.84,3300.0,53.9628,53.9628,53.8982,53.9547,3300.0
2007-08-30 14:20:00,66.84,66.9,66.77,66.77,4400.0,53.9547,54.0031,53.8982,53.8982,4400.0
2007-08-30 14:30:00,66.76,66.86,66.67,66.84,13400.0,53.8901,53.9709,53.8175,53.9547,13400.0
2007-08-30 14:40:00,66.83,66.83,66.61,66.64,10200.0,53.9466,53.9466,53.769,53.7933,10200.0
2007-08-30 14:50:00,66.62,66.72,66.6,66.64,10600.0,53.7771,53.8578,53.761,53.7933,10600.0
2007-08-30 15:00:00,66.64,66.78,66.62,66.77,13000.0,53.7933,53.9063,53.7771,53.8982,13000.0
2007-08-30 15:10:00,66.8,66.83,66.73,66.81,13300.0,53.9224,53.9466,53.8659,53.9305,13300.0
2007-08-30 15:20:00,66.81,66.88,66.72,66.75,12900.0,53.9305,53.987,53.8578,53.8821,12900.0
2007-08-30 15:30:00,66.76,66.78,66.59,66.71,18400.0,53.8901,53.9063,53.7529,53.8498,18400.0
2007-08-30 15:40:00,66.69,66.75,66.55,66.57,19900.0,53.8336,53.8821,53.7206,53.7368,19900.0
2007-08-30 15:50:00,66.59,66.75,66.54,66.74,31500.0,53.7529,53.8821,53.7125,53.874,31500.0
2007-08-31 09:30:00,67.27,67.5,67.06,67.1,27900.0,54.3018,54.4875,54.1323,54.1646,27900.0
2007-08-31 09:40:00,67.07,67.19,67.0,67.13,13900.0,54.1404,54.2372,54.0839,54.1888,13900.0
2007-08-31 09:50:00,67.11,67.18,66.95,67.0,17900.0,54.1727,54.2292,54.0435,54.0839,17900.0
2007-08-31 10:00:00,67.04,67.19,66.74,66.78,15100.0,54.1162,54.2372,53.874,53.9063,15100.0
2007-08-31 10:10:00,66.8,66.86,66.67,66.75,11900.0,53.9224,53.9709,53.8175,53.8821,11900.0
2007-08-31 10:20:00,66.76,66.81,66.69,66.81,7500.0,53.8901,53.9305,53.8336,53.9305,7500.0
2007-08-31 10:30:00,66.81,66.83,66.69,66.74,7600.0,53.9305,53.9466,53.8336,53.874,7600.0
2007-08-31 10:40:00,66.78,66.8,66.64,66.67,8900.0,53.9063,53.9224,53.7933,53.8175,8900.0
2007-08-31 10:50:00,66.69,66.73,66.63,66.63,16400.0,53.8336,53.8659,53.7852,53.7852,16400.0
2007-08-31 11:00:00,66.68,66.69,66.47,66.5,14900.0,53.8256,53.8336,53.656,53.6803,14900.0
2007-08-31 11:10:00,66.54,66.59,66.43,66.58,17100.0,53.7125,53.7529,53.6237,53.7448,17100.0
2007-08-31 11:20:00,66.58,66.65,66.46,66.54,9000.0,53.7448,53.8013,53.648,53.7125,9000.0
2007-08-31 11:30:00,66.59,66.79,66.54,66.79,5100.0,53.7529,53.9143,53.7125,53.9143,5100.0
2007-08-31 11:40:00,66.79,66.83,66.73,66.83,6900.0,53.9143,53.9466,53.8659,53.9466,6900.0
2007-08-31 11:50:00,66.86,66.94,66.83,66.9,5100.0,53.9709,54.0354,53.9466,54.0031,5100.0
2007-08-31 12:00:00,66.91,66.94,66.82,66.89,5200.0,54.0112,54.0354,53.9386,53.9951,5200.0
2007-08-31 12:10:00,66.89,66.92,66.87,66.88,6300.0,53.9951,54.0193,53.9789,53.987,6300.0
2007-08-31 12:20:00,66.92,66.99,66.89,66.96,5300.0,54.0193,54.0758,53.9951,54.0516,5300.0
2007-08-31 12:30:00,66.96,67.13,66.94,67.1,12600.0,54.0516,54.1888,54.0354,54.1646,12600.0
2007-08-31 12:40:00,67.1,67.24,67.0,67.24,23900.0,54.1646,54.2776,54.0839,54.2776,23900.0
2007-08-31 12:50:00,67.24,67.29,67.19,67.24,6700.0,54.2776,54.318,54.2372,54.2776,6700.0
2007-08-31 13:00:00,67.22,67.24,67.15,67.23,4200.0,54.2615,54.2776,54.2049,54.2695,4200.0
2007-08-31 13:10:00,67.22,67.26,67.21,67.23,12500.0,54.2615,54.2937,54.2534,54.2695,12500.0
2007-08-31 13:20:00,67.23,67.3,67.23,67.27,7700.0,54.2695,54.326,54.2695,54.3018,7700.0
2007-08-31 13:30:00,67.25,67.27,67.21,67.24,20800.0,54.2857,54.3018,54.2534,54.2776,20800.0
2007-08-31 13:40:00,67.24,67.28,67.2,67.21,12700.0,54.2776,54.3099,54.2453,54.2534,12700.0
2007-08-31 13:50:00,67.21,67.29,67.2,67.25,10200.0,54.2534,54.318,54.2453,54.2857,10200.0
2007-08-31 14:00:00,67.25,67.29,67.19,67.24,8300.0,54.2857,54.318,54.2372,54.2776,8300.0
2007-08-31 14:10:00,67.22,67.31,67.2,67.23,18300.0,54.2615,54.3341,54.2453,54.2695,18300.0
2007-08-31 14:20:00,67.24,67.24,67.14,67.18,10300.0,54.2776,54.2776,54.1969,54.2292,10300.0
2007-08-31 14:30:00,67.22,67.27,67.15,67.27,11100.0,54.2615,54.3018,54.2049,54.3018,11100.0
2007-08-31 14:40:00,67.27,67.34,67.26,67.3,12100.0,54.3018,54.3583,54.2937,54.326,12100.0
2007-08-31 14:50:00,67.29,67.29,67.11,67.12,8500.0,54.318,54.318,54.1727,54.1807,8500.0
2007-08-31 15:00:00,67.14,67.3,67.13,67.3,11600.0,54.1969,54.326,54.1888,54.326,11600.0
2007-08-31 15:10:00,67.28,67.32,67.27,67.28,9700.0,54.3099,54.3422,54.3018,54.3099,9700.0
2007-08-31 15:20:00,67.28,67.31,67.17,67.18,11200.0,54.3099,54.3341,54.2211,54.2292,11200.0
2007-08-31 15:30:00,67.21,67.36,67.19,67.32,16500.0,54.2534,54.3745,54.2372,54.3422,16500.0
2007-08-31 15:40:00,67.31,67.46,67.28,67.28,19600.0,54.3341,54.4552,54.3099,54.3099,19600.0
2007-08-31 15:50:00,67.27,67.33,66.77,66.81,150400.0,54.3018,54.3502,53.8982,53.9305,150400.0
2007-09-04 09:30:00,66.78,66.95,66.51,66.77,33100.0,53.9063,54.0435,53.6883,53.8982,33100.0
2007-09-04 09:40:00,66.77,66.8,66.52,66.7,26300.0,53.8982,53.9224,53.6964,53.8417,26300.0
2007-09-04 09:50:00,66.7,66.78,66.52,66.66,31500.0,53.8417,53.9063,53.6964,53.8094,31500.0
2007-09-04 10:00:00,66.62,66.8,66.62,66.73,15600.0,53.7771,53.9224,53.7771,53.8659,15600.0
2007-09-04 10:10:00,66.71,66.74,66.62,66.64,17600.0,53.8498,53.874,53.7771,53.7933,17600.0
2007-09-04 10:20:00,66.66,66.74,66.5,66.65,14700.0,53.8094,53.874,53.6803,53.8013,14700.0
2007-09-04 10:30:00,66.67,66.95,66.65,66.9,30500.0,53.8175,54.0435,53.8013,54.0031,30500.0
2007-09-04 10:40:00,66.87,67.05,66.83,67.01,15600.0,53.9789,54.1242,53.9466,54.0919,15600.0
2007-09-04 10:50:00,67.03,67.14,67.01,67.11,13200.0,54.1081,54.1969,54.0919,54.1727,13200.0
2007-09-04 11:00:00,67.11,67.2,67.1,67.17,17400.0,54.1727,54.2453,54.1646,54.2211,17400.0
2007-09-04 11:10:00,67.17,67.26,67.12,67.23,24600.0,54.2211,54.2937,54.1807,54.2695,24600.0
2007-09-04 11:20:00,67.22,67.31,67.16,67.25,31200.0,54.2615,54.3341,54.213,54.2857,31200.0
2007-09-04 11:30:00,67.23,67.39,67.22,67.29,20700.0,54.2695,54.3987,54.2615,54.318,20700.0
2007-09-04 11:40:00,67.29,67.33,67.23,67.31,16500.0,54.318,54.3502,54.2695,54.3341,16500.0
2007-09-04 11:50:00,67.26,67.34,67.26,67.29,11500.0,54.2937,54.3583,54.2937,54.318,11500.0
2007-09-04 12:00:00,67.27,67.33,67.26,67.33,15800.0,54.3018,54.3502,54.2937,54.3502,15800.0
2007-09-04 12:10:00,67.34,67.35,67.25,67.31,15400.0,54.3583,54.3664,54.2857,54.3341,15400.0
2007-09-04 12:20:00,67.29,67.36,67.2,67.27,31900.0,54.318,54.3745,54.2453,54.3018,31900.0
2007-09-04 12:30:00,67.24,67.26,67.03,67.19,30500.0,54.2776,54.2937,54.1081,54.2372,30500.0
2007-09-04 12:40:00,67.17,67.24,67.12,67.12,12600.0,54.2211,54.2776,54.1807,54.1807,12600.0
2007-09-04 12:50:00,67.13,67.22,67.11,67.13,4900.0,54.1888,54.2615,54.1727,54.1888,4900.0
2007-09-04 13:00:00,67.1,67.18,67.1,67.17,6400.0,54.1646,54.2292,54.1646,54.2211,6400.0
2007-09-04 13:10:00,67.17,67.29,67.16,67.25,9500.0,54.2211,54.318,54.213,54.2857,9500.0
2007-09-04 13:20:00,67.26,67.26,67.17,67.22,5200.0,54.2937,54.2937,54.2211,54.2615,5200.0
2007-09-04 13:30:00,67.22,67.23,67.1,67.1,10600.0,54.2615,54.2695,54.1646,54.1646,10600.0
2007-09-04 13:40:00,67.14,67.16,67.02,67.11,10200.0,54.1969,54.213,54.1,54.1727,10200.0
2007-09-04 13:50:00,67.12,67.18,67.07,67.09,12200.0,54.1807,54.2292,54.1404,54.1565,12200.0
2007-09-04 14:00:00,67.09,67.13,66.98,66.99,13900.0,54.1565,54.1888,54.0677,54.0758,13900.0
2007-09-04 14:10:00,67.0,67.1,66.96,67.1,11500.0,54.0839,54.1646,54.0516,54.1646,11500.0
2007-09-04 14:20:00,67.11,67.11,67.04,67.07,11700.0,54.1727,54.1727,54.1162,54.1404,11700.0
2007-09-04 14:30:00,67.08,67.21,67.06,67.18,11400.0,54.1484,54.2534,54.1323,54.2292,11400.0
2007-09-04 14:40:00,67.16,67.21,67.15,67.16,12000.0,54.213,54.2534,54.2049,54.213,12000.0
2007-09-04 14:50:00,67.16,67.21,67.16,67.2,6300.0,54.213,54.2534,54.213,54.2453,6300.0
2007-09-04 15:00:00,67.18,67.29,67.18,67.29,20800.0,54.2292,54.318,54.2292,54.318,20800.0
2007-09-04 15:10:00,67.26,67.3,67.23,67.28,12000.0,54.2937,54.326,54.2695,54.3099,12000.0
2007-09-04 15:20:00,67.28,67.48,67.28,67.47,16700.0,54.3099,54.4713,54.3099,54.4633,16700.0
2007-09-04 15:30:00,67.46,67.48,67.38,67.38,20800.0,54.4552,54.4713,54.3906,54.3906,20800.0
2007-09-04 15:40:00,67.38,67.4,67.17,67.22,28900.0,54.3906,54.4068,54.2211,54.2615,28900.0
2007-09-04 15:50:00,67.22,67.29,67.16,67.22,30600.0,54.2615,54.318,54.213,54.2615,30600.0
2007-09-05 09:30:00,66.89,66.97,66.67,66.79,17500.0,53.9951,54.0596,53.8175,53.9143,17500.0
2007-09-05 09:40:00,66.8,66.97,66.7,66.96,19200.0,53.9224,54.0596,53.8417,54.0516,19200.0
2007-09-05 09:50:00,66.96,67.0,66.86,66.86,18400.0,54.0516,54.0839,53.9709,53.9709,18400.0
2007-09-05 10:00:00,66.87,66.87,66.59,66.75,21500.0,53.9789,53.9789,53.7529,53.8821,21500.0
2007-09-05 10:10:00,66.75,66.79,66.68,66.78,13200.0,53.8821,53.9143,53.8256,53.9063,13200.0
2007-09-05 10:20:00,66.78,66.82,66.73,66.77,6600.0,53.9063,53.9386,53.8659,53.8982,6600.0
2007-09-05 10:30:00,66.77,66.83,66.68,66.76,11900.0,53.8982,53.9466,53.8256,53.8901,11900.0
2007-09-05 10:40:00,66.75,66.92,66.74,66.86,7100.0,53.8821,54.0193,53.874,53.9709,7100.0
2007-09-05 10:50:00,66.85,66.92,66.84,66.84,5800.0,53.9628,54.0193,53.9547,53.9547,5800.0
2007-09-05 11:00:00,66.84,66.84,66.61,66.67,13300.0,53.9547,53.9547,53.769,53.8175,13300.0
2007-09-05 11:10:00,66.7,66.7,66.61,66.69,11100.0,53.8417,53.8417,53.769,53.8336,11100.0
2007-09-05 11:20:00,66.71,66.72,66.57,66.61,4800.0,53.8498,53.8578,53.7368,53.769,4800.0
2007-09-05 11:30:00,66.6,66.61,66.49,66.49,11900.0,53.761,53.769,53.6722,53.6722,11900.0
2007-09-05 11:40:00,66.5,66.55,66.39,66.55,12000.0,53.6803,53.7206,53.5915,53.7206,12000.0
2007-09-05 11:50:00,66.52,66.71,66.51,66.69,6900.0,53.6964,53.8498,53.6883,53.8336,6900.0
2007-09-05 12:00:00,66.72,66.72,66.65,66.68,6400.0,53.8578,53.8578,53.8013,53.8256,6400.0
2007-09-05 12:10:00,66.69,66.74,66.69,66.71,11900.0,53.8336,53.874,53.8336,53.8498,11900.0
2007-09-05 12:20:00,66.7,66.82,66.61,66.8,12300.0,53.8417,53.9386,53.769,53.9224,12300.0
2007-09-05 12:30:00,66.78,66.8,66.71,66.75,8900.0,53.9063,53.9224,53.8498,53.8821,8900.0
2007-09-05 12:40:00,66.76,66.82,66.74,66.8,9900.0,53.8901,53.9386,53.874,53.9224,9900.0
2007-09-05 12:50:00,66.83,66.89,66.79,66.87,4100.0,53.9466,53.9951,53.9143,53.9789,4100.0
2007-09-05 13:00:00,66.86,66.92,66.85,66.92,7000.0,53.9709,54.0193,53.9628,54.0193,7000.0
2007-09-05 13:10:00,66.88,66.97,66.87,66.95,5900.0,53.987,54.0596,53.9789,54.0435,5900.0
2007-09-05 13:20:00,66.95,66.95,66.82,66.84,9800.0,54.0435,54.0435,53.9386,53.9547,9800.0
2007-09-05 13:30:00,66.84,66.87,66.74,66.79,6900.0,53.9547,53.9789,53.874,53.9143,6900.0
2007-09-05 13:40:00,66.81,66.83,66.68,66.8,22400.0,53.9305,53.9466,53.8256,53.9224,22400.0
2007-09-05 13:50:00,66.8,66.91,66.79,66.88,12200.0,53.9224,54.0112,53.9143,53.987,12200.0
2007-09-05 14:00:00,66.88,66.96,66.65,66.7,14100.0,53.987,54.0516,53.8013,53.8417,14100.0
2007-09-05 14:10:00,66.68,66.75,66.64,66.68,8800.0,53.8256,53.8821,53.7933,53.8256,8800.0
2007-09-05 14:20:00,66.68,66.68,66.51,66.57,18500.0,53.8256,53.8256,53.6883,53.7368,18500.0
2007-09-05 14:30:00,66.6,66.73,66.59,66.73,7800.0,53.761,53.8659,53.7529,53.8659,7800.0
2007-09-05 14:40:00,66.73,66.73,66.57,66.57,10800.0,53.8659,53.8659,53.7368,53.7368,10800.0
2007-09-05 14:50:00,66.61,66.76,66.54,66.75,25300.0,53.769,53.8901,53.7125,53.8821,25300.0
2007-09-05 15:00:00,66.76,66.94,66.67,66.92,28800.0,53.8901,54.0354,53.8175,54.0193,28800.0
2007-09-05 15:10:00,66.92,66.95,66.85,66.95,13100.0,54.0193,54.0435,53.9628,54.0435,13100.0
2007-09-05 15:20:00,66.94,66.96,66.84,66.85,13800.0,54.0354,54.0516,53.9547,53.9628,13800.0
2007-09-05 15:30:00,66.91,66.95,66.68,66.7,39900.0,54.0112,54.0435,53.8256,53.8417,39900.0
2007-09-05 15:40:00,66.7,66.87,66.7,66.76,44000.0,53.8417,53.9789,53.8417,53.8901,44000.0
2007-09-05 15:50:00,66.76,66.8,66.55,66.66,86200.0,53.8901,53.9224,53.7206,53.8094,86200.0
2007-09-06 09:30:00,66.34,66.81,66.34,66.7,30600.0,53.5511,53.9305,53.5511,53.8417,30600.0
2007-09-06 09:40:00,66.7,66.83,66.69,66.77,8900.0,53.8417,53.9466,53.8336,53.8982,8900.0
2007-09-06 09:50:00,66.83,66.84,66.75,66.77,14500.0,53.9466,53.9547,53.8821,53.8982,14500.0
2007-09-06 10:00:00,66.77,66.85,66.7,66.78,21000.0,53.8982,53.9628,53.8417,53.9063,21000.0
2007-09-06 10:10:00,66.8,66.81,66.63,66.68,12900.0,53.9224,53.9305,53.7852,53.8256,12900.0
2007-09-06 10:20:00,66.65,66.81,66.59,66.8,11100.0,53.8013,53.9305,53.7529,53.9224,11100.0
2007-09-06 10:30:00,66.77,66.98,66.71,66.98,14900.0,53.8982,54.0677,53.8498,54.0677,14900.0
2007-09-06 10:40:00,66.99,67.08,66.97,67.02,26600.0,54.0758,54.1484,54.0596,54.1,26600.0
2007-09-06 10:50:00,67.04,67.23,67.01,67.23,16000.0,54.1162,54.2695,54.0919,54.2695,16000.0
2007-09-06 11:00:00,67.21,67.28,67.2,67.25,20000.0,54.2534,54.3099,54.2453,54.2857,20000.0
2007-09-06 11:10:00,67.22,67.4,67.21,67.35,22900.0,54.2615,54.4068,54.2534,54.3664,22900.0
2007-09-06 11:20:00,67.4,67.48,67.34,67.48,16000.0,54.4068,54.4713,54.3583,54.4713,16000.0
2007-09-06 11:30:00,67.48,67.56,67.2,67.45,38100.0,54.4713,54.5359,54.2453,54.4471,38100.0
2007-09-06 11:40:00,67.47,67.69,67.45,67.64,24800.0,54.4633,54.6408,54.4471,54.6005,24800.0
2007-09-06 11:50:00,67.65,67.75,67.59,67.69,26700.0,54.6086,54.6893,54.5601,54.6408,26700.0
2007-09-06 12:00:00,67.67,67.7,67.56,67.65,18500.0,54.6247,54.6489,54.5359,54.6086,18500.0
2007-09-06 12:10:00,67.6,67.8,67.6,67.76,22900.0,54.5682,54.7296,54.5682,54.6974,22900.0
2007-09-06 12:20:00,67.75,67.82,67.67,67.82,23300.0,54.6893,54.7458,54.6247,54.7458,23300.0
2007-09-06 12:30:00,67.82,67.87,67.76,67.85,20900.0,54.7458,54.7861,54.6974,54.77,20900.0
2007-09-06 12:40:00,67.86,67.9,67.77,67.78,36500.0,54.7781,54.8104,54.7054,54.7135,36500.0
2007-09-06 12:50:00,67.84,67.9,67.79,67.86,12000.0,54.7619,54.8104,54.7216,54.7781,12000.0
2007-09-06 13:00:00,67.87,67.88,67.76,67.76,5800.0,54.7861,54.7942,54.6974,54.6974,5800.0
2007-09-06 13:10:00,67.77,67.8,67.67,67.68,10100.0,54.7054,54.7296,54.6247,54.6328,10100.0
2007-09-06 13:20:00,67.7,67.73,67.66,67.71,10400.0,54.6489,54.6731,54.6166,54.657,10400.0
2007-09-06 13:30:00,67.69,67.85,67.65,67.71,13500.0,54.6408,54.77,54.6086,54.657,13500.0
2007-09-06 13:40:00,67.74,67.86,67.71,67.82,18800.0,54.6812,54.7781,54.657,54.7458,18800.0
2007-09-06 13:50:00,67.82,67.94,67.75,67.94,24800.0,54.7458,54.8427,54.6893,54.8427,24800.0
2007-09-06 14:00:00,67.95,67.95,67.82,67.87,35100.0,54.8507,54.8507,54.7458,54.7861,35100.0
2007-09-06 14:10:00,67.88,68.0,67.87,67.98,28200.0,54.7942,54.8911,54.7861,54.8749,28200.0
2007-09-06 14:20:00,67.94,68.04,67.94,68.01,21400.0,54.8427,54.9234,54.8427,54.8992,21400.0
2007-09-06 14:30:00,68.0,68.21,68.0,68.1,31900.0,54.8911,55.0606,54.8911,54.9718,31900.0
2007-09-06 14:40:00,68.07,68.1,68.01,68.04,19300.0,54.9476,54.9718,54.8992,54.9234,19300.0
2007-09-06 14:50:00,68.03,68.03,67.92,67.96,20600.0,54.9153,54.9153,54.8265,54.8588,20600.0
2007-09-06 15:00:00,67.97,68.09,67.94,67.96,12900.0,54.8669,54.9637,54.8427,54.8588,12900.0
2007-09-06 15:10:00,67.97,67.98,67.88,67.9,26100.0,54.8669,54.8749,54.7942,54.8104,26100.0
2007-09-06 15:20:00,67.88,68.08,67.84,67.98,33500.0,54.7942,54.9557,54.7619,54.8749,33500.0
2007-09-06 15:30:00,67.96,68.05,67.94,68.0,13300.0,54.8588,54.9314,54.8427,54.8911,13300.0
2007-09-06 15:40:00,68.01,68.07,67.95,68.0,50600.0,54.8992,54.9476,54.8507,54.8911,50600.0
2007-09-06 15:50:00,68.0,68.17,67.97,68.17,89200.0,54.8911,55.0283,54.8669,55.0283,89200.0
2007-09-07 09:30:00,67.62,67.9,67.51,67.76,37100.0,54.5843,54.8104,54.4955,54.6974,37100.0
2007-09-07 09:40:00,67.76,67.97,67.73,67.93,24900.0,54.6974,54.8669,54.6731,54.8346,24900.0
2007-09-07 09:50:00,67.92,68.06,67.92,68.05,33100.0,54.8265,54.9395,54.8265,54.9314,33100.0
2007-09-07 10:00:00,68.0,68.25,68.0,68.17,20700.0,54.8911,55.0929,54.8911,55.0283,20700.0
2007-09-07 10:10:00,68.15,68.17,68.05,68.13,47400.0,55.0122,55.0283,54.9314,54.996,47400.0
2007-09-07 10:20:00,68.1,68.35,68.08,68.25,29800.0,54.9718,55.1736,54.9557,55.0929,29800.0
2007-09-07 10:30:00,68.28,68.37,68.18,68.29,31600.0,55.1171,55.1898,55.0364,55.1252,31600.0
2007-09-07 10:40:00,68.29,68.41,68.18,68.18,23400.0,55.1252,55.222,55.0364,55.0364,23400.0
2007-09-07 10:50:00,68.18,68.21,68.15,68.21,10100.0,55.0364,55.0606,55.0122,55.0606,10100.0
2007-09-07 11:00:00,68.22,68.34,67.99,68.0,37000.0,55.0687,55.1655,54.883,54.8911,37000.0
2007-09-07 11:10:00,68.01,68.09,68.0,68.0,41900.0,54.8992,54.9637,54.8911,54.8911,41900.0
2007-09-07 11:20:00,68.0,68.03,67.96,67.99,26400.0,54.8911,54.9153,54.8588,54.883,26400.0
2007-09-07 11:30:00,67.99,68.11,67.99,68.07,18100.0,54.883,54.9799,54.883,54.9476,18100.0
2007-09-07 11:40:00,68.1,68.11,67.96,68.05,21900.0,54.9718,54.9799,54.8588,54.9314,21900.0
2007-09-07 11:50:00,68.05,68.07,67.97,68.03,17900.0,54.9314,54.9476,54.8669,54.9153,17900.0
2007-09-07 12:00:00,68.02,68.04,67.92,67.94,13100.0,54.9072,54.9234,54.8265,54.8427,13100.0
2007-09-07 12:10:00,67.95,67.96,67.82,67.82,19500.0,54.8507,54.8588,54.7458,54.7458,19500.0
2007-09-07 12:20:00,67.85,67.94,67.85,67.91,15000.0,54.77,54.8427,54.77,54.8184,15000.0
2007-09-07 12:30:00,67.93,67.97,67.89,67.93,33100.0,54.8346,54.8669,54.8023,54.8346,33100.0
2007-09-07 12:40:00,67.93,67.99,67.85,67.87,31200.0,54.8346,54.883,54.77,54.7861,31200.0
2007-09-07 12:50:00,67.87,67.94,67.86,67.92,73100.0,54.7861,54.8427,54.7781,54.8265,73100.0
2007-09-07 13:00:00,67.96,68.05,67.91,68.03,18400.0,54.8588,54.9314,54.8184,54.9153,18400.0
2007-09-07 13:10:00,68.02,68.05,67.91,67.95,9500.0,54.9072,54.9314,54.8184,54.8507,9500.0
2007-09-07 13:20:00,67.96,67.96,67.87,67.94,65200.0,54.8588,54.8588,54.7861,54.8427,65200.0
2007-09-07 13:30:00,67.91,68.0,67.82,67.82,41100.0,54.8184,54.8911,54.7458,54.7458,41100.0
2007-09-07 13:40:00,67.82,67.86,67.67,67.7,28500.0,54.7458,54.7781,54.6247,54.6489,28500.0
2007-09-07 13:50:00,67.7,67.75,67.64,67.64,16700.0,54.6489,54.6893,54.6005,54.6005,16700.0
2007-09-07 14:00:00,67.64,67.75,67.55,67.69,24500.0,54.6005,54.6893,54.5278,54.6408,24500.0
2007-09-07 14:10:00,67.68,67.9,67.68,67.88,21700.0,54.6328,54.8104,54.6328,54.7942,21700.0
2007-09-07 14:20:00,67.85,67.9,67.78,67.82,13500.0,54.77,54.8104,54.7135,54.7458,13500.0
2007-09-07 14:30:00,67.84,67.84,67.68,67.74,15100.0,54.7619,54.7619,54.6328,54.6812,15100.0
2007-09-07 14:40:00,67.77,67.77,67.6,67.64,25300.0,54.7054,54.7054,54.5682,54.6005,25300.0
2007-09-07 14:50:00,67.65,67.7,67.4,67.42,50000.0,54.6086,54.6489,54.4068,54.4229,50000.0
2007-09-07 15:00:00,67.4,67.62,67.38,67.51,22500.0,54.4068,54.5843,54.3906,54.4955,22500.0
2007-09-07 15:10:00,67.49,67.59,67.45,67.54,18600.0,54.4794,54.5601,54.4471,54.5198,18600.0
2007-09-07 15:20:00,67.54,68.01,67.29,67.36,56800.0,54.5198,54.8992,54.318,54.3745,56800.0
2007-09-07 15:30:00,67.33,67.36,67.17,67.28,58200.0,54.3502,54.3745,54.2211,54.3099,58200.0
2007-09-07 15:40:00,67.28,67.36,67.16,67.29,83500.0,54.3099,54.3745,54.213,54.318,83500.0
2007-09-07 15:50:00,67.31,67.51,67.27,67.31,100600.0,54.3341,54.4955,54.3018,54.3341,100600.0
2007-09-10 09:30:00,67.7,67.9,67.4,67.44,33300.0,54.6489,54.8104,54.4068,54.439,33300.0
2007-09-10 09:40:00,67.5,67.81,67.41,67.77,32600.0,54.4875,54.7377,54.4148,54.7054,32600.0
2007-09-10 09:50:00,67.75,67.75,67.5,67.55,17500.0,54.6893,54.6893,54.4875,54.5278,17500.0
2007-09-10 10:00:00,67.56,67.76,67.52,67.71,9400.0,54.5359,54.6974,54.5036,54.657,9400.0
2007-09-10 10:10:00,67.71,67.71,67.45,67.49,22600.0,54.657,54.657,54.4471,54.4794,22600.0
2007-09-10 10:20:00,67.51,67.53,67.4,67.4,16700.0,54.4955,54.5117,54.4068,54.4068,16700.0
2007-09-10 10:30:00,67.4,67.41,67.25,67.31,20900.0,54.4068,54.4148,54.2857,54.3341,20900.0
2007-09-10 10:40:00,67.3,67.4,67.14,67.23,17400.0,54.326,54.4068,54.1969,54.2695,17400.0
2007-09-10 10:50:00,67.23,67.25,67.07,67.13,16800.0,54.2695,54.2857,54.1404,54.1888,16800.0
2007-09-10 11:00:00,67.13,67.15,67.05,67.08,11500.0,54.1888,54.2049,54.1242,54.1484,11500.0
2007-09-10 11:10:00,67.09,67.11,66.89,66.9,15200.0,54.1565,54.1727,53.9951,54.0031,15200.0
2007-09-10 11:20:00,66.92,67.05,66.88,67.0,13100.0,54.0193,54.1242,53.987,54.0839,13100.0
2007-09-10 11:30:00,67.0,67.06,66.89,67.05,18400.0,54.0839,54.1323,53.9951,54.1242,18400.0
2007-09-10 11:40:00,67.06,67.18,67.03,67.17,24400.0,54.1323,54.2292,54.1081,54.2211,24400.0
2007-09-10 11:50:00,67.17,67.19,67.09,67.11,9100.0,54.2211,54.2372,54.1565,54.1727,9100.0
2007-09-10 12:00:00,67.13,67.13,67.09,67.1,9600.0,54.1888,54.1888,54.1565,54.1646,9600.0
2007-09-10 12:10:00,67.09,67.11,67.06,67.11,15800.0,54.1565,54.1727,54.1323,54.1727,15800.0
2007-09-10 12:20:00,67.13,67.23,67.12,67.14,8800.0,54.1888,54.2695,54.1807,54.1969,8800.0
2007-09-10 12:30:00,67.15,67.19,67.1,67.11,13100.0,54.2049,54.2372,54.1646,54.1727,13100.0
2007-09-10 12:40:00,67.1,67.12,67.0,67.06,10500.0,54.1646,54.1807,54.0839,54.1323,10500.0
2007-09-10 12:50:00,67.05,67.07,67.0,67.05,8100.0,54.1242,54.1404,54.0839,54.1242,8100.0
2007-09-10 13:00:00,67.05,67.12,67.0,67.12,8200.0,54.1242,54.1807,54.0839,54.1807,8200.0
2007-09-10 13:10:00,67.09,67.19,67.02,67.19,9400.0,54.1565,54.2372,54.1,54.2372,9400.0
2007-09-10 13:20:00,67.15,67.2,67.09,67.16,12500.0,54.2049,54.2453,54.1565,54.213,12500.0
2007-09-10 13:30:00,67.17,67.28,67.11,67.19,14400.0,54.2211,54.3099,54.1727,54.2372,14400.0
2007-09-10 13:40:00,67.18,67.27,67.12,67.13,10800.0,54.2292,54.3018,54.1807,54.1888,10800.0
2007-09-10 13:50:00,67.12,67.16,67.03,67.07,7500.0,54.1807,54.213,54.1081,54.1404,7500.0
2007-09-10 14:00:00,67.08,67.1,67.01,67.03,8500.0,54.1484,54.1646,54.0919,54.1081,8500.0
2007-09-10 14:10:00,67.04,67.16,67.03,67.14,10900.0,54.1162,54.213,54.1081,54.1969,10900.0
2007-09-10 14:20:00,67.13,67.27,67.12,67.26,10700.0,54.1888,54.3018,54.1807,54.2937,10700.0
2007-09-10 14:30:00,67.3,67.37,67.28,67.32,11300.0,54.326,54.3825,54.3099,54.3422,11300.0
2007-09-10 14:40:00,67.33,67.44,67.32,67.39,16500.0,54.3502,54.439,54.3422,54.3987,16500.0
2007-09-10 14:50:00,67.41,67.42,67.27,67.41,12500.0,54.4148,54.4229,54.3018,54.4148,12500.0
2007-09-10 15:00:00,67.42,67.6,67.32,67.6,16700.0,54.4229,54.5682,54.3422,54.5682,16700.0
2007-09-10 15:10:00,67.6,67.79,67.6,67.75,17700.0,54.5682,54.7216,54.5682,54.6893,17700.0
2007-09-10 15:20:00,67.77,67.94,67.75,67.76,24400.0,54.7054,54.8427,54.6893,54.6974,24400.0
2007-09-10 15:30:00,67.8,67.88,67.79,67.86,24300.0,54.7296,54.7942,54.7216,54.7781,24300.0
2007-09-10 15:40:00,67.82,67.88,67.76,67.8,20000.0,54.7458,54.7942,54.6974,54.7296,20000.0
2007-09-10 15:50:00,67.8,67.82,67.57,67.58,39000.0,54.7296,54.7458,54.544,54.5521,39000.0
2007-09-11 09:30:00,67.94,68.01,67.9,67.96,23400.0,54.8427,54.8992,54.8104,54.8588,23400.0
2007-09-11 09:40:00,67.92,68.06,67.91,68.03,21500.0,54.8265,54.9395,54.8184,54.9153,21500.0
2007-09-11 09:50:00,68.05,68.22,67.99,68.18,17400.0,54.9314,55.0687,54.883,55.0364,17400.0
2007-09-11 10:00:00,68.18,68.31,68.0,68.19,28400.0,55.0364,55.1413,54.8911,55.0445,28400.0
2007-09-11 10:10:00,68.22,68.22,68.12,68.15,9800.0,55.0687,55.0687,54.988,55.0122,9800.0
2007-09-11 10:20:00,68.16,68.26,68.11,68.22,41800.0,55.0202,55.101,54.9799,55.0687,41800.0
2007-09-11 10:30:00,68.22,68.29,68.09,68.13,27800.0,55.0687,55.1252,54.9637,54.996,27800.0
2007-09-11 10:40:00,68.13,68.18,68.04,68.14,28000.0,54.996,55.0364,54.9234,55.0041,28000.0
2007-09-11 10:50:00,68.15,68.36,68.14,68.36,17400.0,55.0122,55.1817,55.0041,55.1817,17400.0
2007-09-11 11:00:00,68.32,68.35,68.28,68.34,13400.0,55.1494,55.1736,55.1171,55.1655,13400.0
2007-09-11 11:10:00,68.35,68.41,68.33,68.35,13500.0,55.1736,55.222,55.1575,55.1736,13500.0
2007-09-11 11:20:00,68.35,68.47,68.33,68.44,21200.0,55.1736,55.2705,55.1575,55.2463,21200.0
2007-09-11 11:30:00,68.42,68.49,68.37,68.42,56300.0,55.2301,55.2866,55.1898,55.2301,56300.0
2007-09-11 11:40:00,68.41,68.5,68.4,68.48,37000.0,55.222,55.2947,55.214,55.2786,37000.0
2007-09-11 11:50:00,68.48,68.56,68.43,68.51,21900.0,55.2786,55.3431,55.2382,55.3028,21900.0
2007-09-11 12:00:00,68.55,68.55,68.44,68.47,14300.0,55.3351,55.3351,55.2463,55.2705,14300.0
2007-09-11 12:10:00,68.47,68.51,68.22,68.3,55200.0,55.2705,55.3028,55.0687,55.1333,55200.0
2007-09-11 12:20:00,68.33,68.58,68.33,68.55,15300.0,55.1575,55.3593,55.1575,55.3351,15300.0
2007-09-11 12:30:00,68.53,68.59,68.41,68.59,15500.0,55.3189,55.3673,55.222,55.3673,15500.0
2007-09-11 12:40:00,68.6,68.72,68.58,68.7,23900.0,55.3754,55.4723,55.3593,55.4561,23900.0
2007-09-11 12:50:00,68.7,68.7,68.56,68.66,8200.0,55.4561,55.4561,55.3431,55.4239,8200.0
2007-09-11 13:00:00,68.64,68.69,68.62,68.64,7600.0,55.4077,55.4481,55.3916,55.4077,7600.0
2007-09-11 13:10:00,68.62,68.63,68.5,68.5,8500.0,55.3916,55.3996,55.2947,55.2947,8500.0
2007-09-11 13:20:00,68.5,68.61,68.5,68.61,10800.0,55.2947,55.3835,55.2947,55.3835,10800.0
2007-09-11 13:30:00,68.57,68.64,68.55,68.55,10300.0,55.3512,55.4077,55.3351,55.3351,10300.0
2007-09-11 13:40:00,68.55,68.63,68.52,68.6,8000.0,55.3351,55.3996,55.3108,55.3754,8000.0
2007-09-11 13:50:00,68.6,68.63,68.45,68.45,12000.0,55.3754,55.3996,55.2543,55.2543,12000.0
2007-09-11 14:00:00,68.48,68.68,68.48,68.66,15600.0,55.2786,55.44,55.2786,55.4239,15600.0
2007-09-11 14:10:00,68.65,68.75,68.55,68.73,22000.0,55.4158,55.4965,55.3351,55.4804,22000.0
2007-09-11 14:20:00,68.69,68.76,68.68,68.72,24500.0,55.4481,55.5046,55.44,55.4723,24500.0
2007-09-11 14:30:00,68.73,68.76,68.67,68.74,11300.0,55.4804,55.5046,55.4319,55.4884,11300.0
2007-09-11 14:40:00,68.74,68.86,68.74,68.81,22100.0,55.4884,55.5853,55.4884,55.5449,22100.0
2007-09-11 14:50:00,68.79,68.83,68.72,68.82,15600.0,55.5288,55.5611,55.4723,55.553,15600.0
2007-09-11 15:00:00,68.82,68.84,68.77,68.8,20500.0,55.553,55.5692,55.5126,55.5369,20500.0
2007-09-11 15:10:00,68.81,68.98,68.81,68.94,19800.0,55.5449,55.6822,55.5449,55.6499,19800.0
2007-09-11 15:20:00,68.95,68.96,68.78,68.79,15400.0,55.6579,55.666,55.5207,55.5288,15400.0
2007-09-11 15:30:00,68.8,68.91,68.66,68.68,38100.0,55.5369,55.6257,55.4239,55.44,38100.0
2007-09-11 15:40:00,68.69,68.74,68.53,68.6,33600.0,55.4481,55.4884,55.3189,55.3754,33600.0
2007-09-11 15:50:00,68.61,68.87,68.57,68.82,68100.0,55.3835,55.5934,55.3512,55.553,68100.0
2007-09-12 09:30:00,68.61,68.83,68.61,68.76,23600.0,55.3835,55.5611,55.3835,55.5046,23600.0
2007-09-12 09:40:00,68.72,68.87,68.62,68.79,25200.0,55.4723,55.5934,55.3916,55.5288,25200.0
2007-09-12 09:50:00,68.81,68.89,68.73,68.83,13200.0,55.5449,55.6095,55.4804,55.5611,13200.0
2007-09-12 10:00:00,68.8,68.98,68.8,68.97,15900.0,55.5369,55.6822,55.5369,55.6741,15900.0
2007-09-12 10:10:00,68.97,69.0,68.93,68.96,7700.0,55.6741,55.6983,55.6418,55.666,7700.0
2007-09-12 10:20:00,68.96,69.37,68.94,69.28,27200.0,55.666,55.997,55.6499,55.9243,27200.0
2007-09-12 10:30:00,69.29,69.39,69.18,69.36,13900.0,55.9324,56.0131,55.8436,55.9889,13900.0
2007-09-12 10:40:00,69.36,69.46,69.29,69.36,10400.0,55.9889,56.0696,55.9324,55.9889,10400.0
2007-09-12 10:50:00,69.35,69.38,69.23,69.28,11500.0,55.9808,56.0051,55.884,55.9243,11500.0
2007-09-12 11:00:00,69.28,69.35,69.21,69.24,19600.0,55.9243,55.9808,55.8678,55.892,19600.0
2007-09-12 11:10:00,69.23,69.38,69.2,69.34,14300.0,55.884,56.0051,55.8598,55.9728,14300.0
2007-09-12 11:20:00,69.32,69.42,69.32,69.38,23200.0,55.9566,56.0373,55.9566,56.0051,23200.0
2007-09-12 11:30:00,69.36,69.41,69.32,69.36,14400.0,55.9889,56.0293,55.9566,55.9889,14400.0
2007-09-12 11:40:00,69.35,69.39,69.28,69.37,12900.0,55.9808,56.0131,55.9243,55.997,12900.0
2007-09-12 11:50:00,69.39,69.45,69.33,69.42,18400.0,56.0131,56.0616,55.9647,56.0373,18400.0
2007-09-12 12:00:00,69.44,69.44,69.33,69.36,11000.0,56.0535,56.0535,55.9647,55.9889,11000.0
2007-09-12 12:10:00,69.36,69.42,69.31,69.36,13200.0,55.9889,56.0373,55.9485,55.9889,13200.0
2007-09-12 12:20:00,69.36,69.36,69.15,69.19,10500.0,55.9889,55.9889,55.8194,55.8517,10500.0
2007-09-12 12:30:00,69.19,69.2,69.13,69.15,11200.0,55.8517,55.8598,55.8032,55.8194,11200.0
2007-09-12 12:40:00,69.13,69.22,69.08,69.19,18800.0,55.8032,55.8759,55.7629,55.8517,18800.0
2007-09-12 12:50:00,69.21,69.21,69.13,69.15,11400.0,55.8678,55.8678,55.8032,55.8194,11400.0
2007-09-12 13:00:00,69.15,69.18,69.03,69.04,17000.0,55.8194,55.8436,55.7225,55.7306,17000.0
2007-09-12 13:10:00,69.04,69.1,69.01,69.05,11700.0,55.7306,55.779,55.7064,55.7387,11700.0
2007-09-12 13:20:00,69.07,69.18,69.06,69.14,7900.0,55.7548,55.8436,55.7467,55.8113,7900.0
2007-09-12 13:30:00,69.14,69.21,69.05,69.21,13200.0,55.8113,55.8678,55.7387,55.8678,13200.0
2007-09-12 13:40:00,69.2,69.29,69.18,69.27,12200.0,55.8598,55.9324,55.8436,55.9163,12200.0
2007-09-12 13:50:00,69.29,69.37,69.28,69.28,15600.0,55.9324,55.997,55.9243,55.9243,15600.0
2007-09-12 14:00:00,69.3,69.32,69.2,69.32,12900.0,55.9405,55.9566,55.8598,55.9566,12900.0
2007-09-12 14:10:00,69.32,69.45,69.32,69.34,13700.0,55.9566,56.0616,55.9566,55.9728,13700.0
2007-09-12 14:20:00,69.36,69.37,69.27,69.27,6900.0,55.9889,55.997,55.9163,55.9163,6900.0
2007-09-12 14:30:00,69.29,69.45,69.29,69.37,19100.0,55.9324,56.0616,55.9324,55.997,19100.0
2007-09-12 14:40:00,69.39,69.42,69.36,69.38,24700.0,56.0131,56.0373,55.9889,56.0051,24700.0
2007-09-12 14:50:00,69.39,69.44,69.35,69.39,20200.0,56.0131,56.0535,55.9808,56.0131,20200.0
2007-09-12 15:00:00,69.38,69.41,69.26,69.26,17000.0,56.0051,56.0293,55.9082,55.9082,17000.0
2007-09-12 15:10:00,69.28,69.31,69.19,69.23,22600.0,55.9243,55.9485,55.8517,55.884,22600.0
2007-09-12 15:20:00,69.24,69.25,69.06,69.06,18800.0,55.892,55.9001,55.7467,55.7467,18800.0
2007-09-12 15:30:00,69.05,69.07,68.95,69.0,35900.0,55.7387,55.7548,55.6579,55.6983,35900.0
2007-09-12 15:40:00,69.02,69.11,68.95,68.98,33500.0,55.7145,55.7871,55.6579,55.6822,33500.0
2007-09-12 15:50:00,68.98,69.0,68.73,68.83,83300.0,55.6822,55.6983,55.4804,55.5611,83300.0
2007-09-13 09:30:00,69.43,69.59,69.13,69.55,29800.0,56.0454,56.1746,55.8032,56.1423,29800.0
2007-09-13 09:40:00,69.64,69.65,69.44,69.49,16000.0,56.2149,56.223,56.0535,56.0938,16000.0
2007-09-13 09:50:00,69.44,69.63,69.44,69.51,8100.0,56.0535,56.2069,56.0535,56.11,8100.0
2007-09-13 10:00:00,69.51,69.59,69.31,69.53,29400.0,56.11,56.1746,55.9485,56.1261,29400.0
2007-09-13 10:10:00,69.49,69.51,69.31,69.39,31600.0,56.0938,56.11,55.9485,56.0131,31600.0
2007-09-13 10:20:00,69.39,69.45,69.29,69.32,25300.0,56.0131,56.0616,55.9324,55.9566,25300.0
2007-09-13 10:30:00,69.35,69.53,69.35,69.5,9800.0,55.9808,56.1261,55.9808,56.1019,9800.0
2007-09-13 10:40:00,69.5,69.57,69.46,69.5,8900.0,56.1019,56.1584,56.0696,56.1019,8900.0
2007-09-13 10:50:00,69.51,69.56,69.48,69.5,8800.0,56.11,56.1504,56.0858,56.1019,8800.0
2007-09-13 11:00:00,69.5,69.55,69.37,69.37,18300.0,56.1019,56.1423,55.997,55.997,18300.0
2007-09-13 11:10:00,69.38,69.48,69.38,69.46,7700.0,56.0051,56.0858,56.0051,56.0696,7700.0
2007-09-13 11:20:00,69.44,69.48,69.44,69.48,6200.0,56.0535,56.0858,56.0535,56.0858,6200.0
2007-09-13 11:30:00,69.47,69.68,69.47,69.63,17900.0,56.0777,56.2472,56.0777,56.2069,17900.0
2007-09-13 11:40:00,69.58,69.64,69.58,69.64,6900.0,56.1665,56.2149,56.1665,56.2149,6900.0
2007-09-13 11:50:00,69.63,69.77,69.63,69.71,22200.0,56.2069,56.3199,56.2069,56.2714,22200.0
2007-09-13 12:00:00,69.73,69.74,69.63,69.63,13900.0,56.2876,56.2957,56.2069,56.2069,13900.0
2007-09-13 12:10:00,69.65,69.66,69.56,69.6,10600.0,56.223,56.2311,56.1504,56.1826,10600.0
2007-09-13 12:20:00,69.6,69.66,69.53,69.53,7400.0,56.1826,56.2311,56.1261,56.1261,7400.0
2007-09-13 12:30:00,69.53,69.56,69.48,69.53,5300.0,56.1261,56.1504,56.0858,56.1261,5300.0
2007-09-13 12:40:00,69.51,69.55,69.45,69.45,13100.0,56.11,56.1423,56.0616,56.0616,13100.0
2007-09-13 12:50:00,69.46,69.49,69.43,69.48,6400.0,56.0696,56.0938,56.0454,56.0858,6400.0
2007-09-13 13:00:00,69.46,69.5,69.4,69.46,11400.0,56.0696,56.1019,56.0212,56.0696,11400.0
2007-09-13 13:10:00,69.47,69.5,69.45,69.46,7800.0,56.0777,56.1019,56.0616,56.0696,7800.0
2007-09-13 13:20:00,69.48,69.53,69.47,69.52,20700.0,56.0858,56.1261,56.0777,56.1181,20700.0
2007-09-13 13:30:00,69.5,69.53,69.48,69.53,5200.0,56.1019,56.1261,56.0858,56.1261,5200.0
2007-09-13 13:40:00,69.54,69.57,69.49,69.53,6800.0,56.1342,56.1584,56.0938,56.1261,6800.0
2007-09-13 13:50:00,69.51,69.51,69.41,69.44,7800.0,56.11,56.11,56.0293,56.0535,7800.0
2007-09-13 14:00:00,69.43,69.56,69.43,69.56,10200.0,56.0454,56.1504,56.0454,56.1504,10200.0
2007-09-13 14:10:00,69.54,69.68,69.54,69.56,11200.0,56.1342,56.2472,56.1342,56.1504,11200.0
2007-09-13 14:20:00,69.56,69.66,69.54,69.54,14500.0,56.1504,56.2311,56.1342,56.1342,14500.0
2007-09-13 14:30:00,69.53,69.59,69.5,69.55,11000.0,56.1261,56.1746,56.1019,56.1423,11000.0
2007-09-13 14:40:00,69.55,69.67,69.54,69.62,12900.0,56.1423,56.2391,56.1342,56.1988,12900.0
2007-09-13 14:50:00,69.6,69.65,69.56,69.65,12900.0,56.1826,56.223,56.1504,56.223,12900.0
2007-09-13 15:00:00,69.63,69.75,69.63,69.68,20900.0,56.2069,56.3037,56.2069,56.2472,20900.0
2007-09-13 15:10:00,69.69,69.75,69.53,69.53,21700.0,56.2553,56.3037,56.1261,56.1261,21700.0
2007-09-13 15:20:00,69.52,69.6,69.48,69.52,19000.0,56.1181,56.1826,56.0858,56.1181,19000.0
2007-09-13 15:30:00,69.52,69.6,69.49,69.53,13600.0,56.1181,56.1826,56.0938,56.1261,13600.0
2007-09-13 15:40:00,69.52,69.58,69.4,69.45,33200.0,56.1181,56.1665,56.0212,56.0616,33200.0
2007-09-13 15:50:00,69.45,69.53,69.37,69.52,49700.0,56.0616,56.1261,55.997,56.1181,49700.0
2007-09-14 09:30:00,69.17,69.45,69.15,69.45,18200.0,55.8355,56.0616,55.8194,56.0616,18200.0
2007-09-14 09:40:00,69.45,69.47,69.32,69.44,14100.0,56.0616,56.0777,55.9566,56.0535,14100.0
2007-09-14 09:50:00,69.42,69.59,69.39,69.5,12200.0,56.0373,56.1746,56.0131,56.1019,12200.0
2007-09-14 10:00:00,69.56,69.76,69.56,69.75,23700.0,56.1504,56.3118,56.1504,56.3037,23700.0
2007-09-14 10:10:00,69.74,69.99,69.73,69.91,20200.0,56.2957,56.4975,56.2876,56.4329,20200.0
2007-09-14 10:20:00,69.91,69.93,69.83,69.86,17400.0,56.4329,56.449,56.3683,56.3925,17400.0
2007-09-14 10:30:00,69.84,69.98,69.84,69.9,19200.0,56.3764,56.4894,56.3764,56.4248,19200.0
2007-09-14 10:40:00,69.91,69.99,69.86,69.96,24300.0,56.4329,56.4975,56.3925,56.4732,24300.0
2007-09-14 10:50:00,69.96,69.99,69.91,69.95,35900.0,56.4732,56.4975,56.4329,56.4652,35900.0
2007-09-14 11:00:00,69.95,69.95,69.93,69.94,12700.0,56.4652,56.4652,56.449,56.4571,12700.0
2007-09-14 11:10:00,69.93,69.95,69.87,69.89,12600.0,56.449,56.4652,56.4006,56.4167,12600.0
2007-09-14 11:20:00,69.89,69.94,69.87,69.92,8600.0,56.4167,56.4571,56.4006,56.441,8600.0
2007-09-14 11:30:00,69.91,69.96,69.91,69.92,8800.0,56.4329,56.4732,56.4329,56.441,8800.0
2007-09-14 11:40:00,69.91,69.99,69.89,69.97,16000.0,56.4329,56.4975,56.4167,56.4813,16000.0
2007-09-14 11:50:00,69.96,70.0,69.96,69.99,35700.0,56.4732,56.5055,56.4732,56.4975,35700.0
2007-09-14 12:00:00,69.99,70.16,69.98,70.1,69600.0,56.4975,56.6347,56.4894,56.5863,69600.0
2007-09-14 12:10:00,70.1,70.11,70.03,70.08,6900.0,56.5863,56.5943,56.5297,56.5701,6900.0
2007-09-14 12:20:00,70.08,70.15,70.04,70.15,9900.0,56.5701,56.6266,56.5378,56.6266,9900.0
2007-09-14 12:30:00,70.15,70.25,70.14,70.22,18300.0,56.6266,56.7073,56.6185,56.6831,18300.0
2007-09-14 12:40:00,70.22,70.23,70.13,70.14,15100.0,56.6831,56.6912,56.6105,56.6185,15100.0
2007-09-14 12:50:00,70.18,70.18,70.05,70.05,15200.0,56.6508,56.6508,56.5459,56.5459,15200.0
2007-09-14 13:00:00,70.05,70.08,69.94,69.94,10800.0,56.5459,56.5701,56.4571,56.4571,10800.0
2007-09-14 13:10:00,69.97,70.11,69.96,70.06,20800.0,56.4813,56.5943,56.4732,56.554,20800.0
2007-09-14 13:20:00,70.06,70.27,70.06,70.26,12200.0,56.554,56.7235,56.554,56.7154,12200.0
2007-09-14 13:30:00,70.27,70.29,70.22,70.27,15700.0,56.7235,56.7396,56.6831,56.7235,15700.0
2007-09-14 13:40:00,70.26,70.32,70.23,70.32,14000.0,56.7154,56.7638,56.6912,56.7638,14000.0
2007-09-14 13:50:00,70.32,70.48,70.31,70.48,20200.0,56.7638,56.893,56.7558,56.893,20200.0
2007-09-14 14:00:00,70.49,70.49,70.33,70.35,12400.0,56.9011,56.9011,56.7719,56.7881,12400.0
2007-09-14 14:10:00,70.34,70.44,70.34,70.42,10500.0,56.78,56.8607,56.78,56.8446,10500.0
2007-09-14 14:20:00,70.44,70.44,70.37,70.39,18500.0,56.8607,56.8607,56.8042,56.8203,18500.0
2007-09-14 14:30:00,70.39,70.42,70.37,70.38,15800.0,56.8203,56.8446,56.8042,56.8123,15800.0
2007-09-14 14:40:00,70.39,70.4,70.27,70.29,19800.0,56.8203,56.8284,56.7235,56.7396,19800.0
2007-09-14 14:50:00,70.3,70.33,70.1,70.19,20300.0,56.7477,56.7719,56.5863,56.6589,20300.0
2007-09-14 15:00:00,70.21,70.22,70.08,70.09,16600.0,56.675,56.6831,56.5701,56.5782,16600.0
2007-09-14 15:10:00,70.12,70.15,70.05,70.11,13700.0,56.6024,56.6266,56.5459,56.5943,13700.0
2007-09-14 15:20:00,70.08,70.18,70.08,70.14,15000.0,56.5701,56.6508,56.5701,56.6185,15000.0
2007-09-14 15:30:00,70.13,70.18,70.11,70.18,19200.0,56.6105,56.6508,56.5943,56.6508,19200.0
2007-09-14 15:40:00,70.2,70.2,70.0,70.02,54800.0,56.667,56.667,56.5055,56.5217,54800.0
2007-09-14 15:50:00,70.0,70.06,69.9,69.96,123300.0,56.5055,56.554,56.4248,56.4732,123300.0
2007-09-17 09:30:00,69.69,69.75,68.5,68.54,212500.0,56.2553,56.3037,55.2947,55.327,212500.0
2007-09-17 09:40:00,68.53,68.59,68.32,68.43,344700.0,55.3189,55.3673,55.1494,55.2382,344700.0
2007-09-17 09:50:00,68.4,68.44,68.08,68.1,127900.0,55.214,55.2463,54.9557,54.9718,127900.0
2007-09-17 10:00:00,68.1,68.3,67.92,67.98,113100.0,54.9718,55.1333,54.8265,54.8749,113100.0
2007-09-17 10:10:00,67.99,68.25,67.67,68.2,132900.0,54.883,55.0929,54.6247,55.0525,132900.0
2007-09-17 10:20:00,68.2,68.22,68.05,68.2,80400.0,55.0525,55.0687,54.9314,55.0525,80400.0
2007-09-17 10:30:00,68.17,68.22,68.12,68.2,61200.0,55.0283,55.0687,54.988,55.0525,61200.0
2007-09-17 10:40:00,68.2,68.21,68.01,68.05,96600.0,55.0525,55.0606,54.8992,54.9314,96600.0
2007-09-17 10:50:00,68.05,68.1,67.58,67.59,67600.0,54.9314,54.9718,54.5521,54.5601,67600.0
2007-09-17 11:00:00,67.59,67.65,67.37,67.37,124000.0,54.5601,54.6086,54.3825,54.3825,124000.0
2007-09-17 11:10:00,67.36,67.57,67.36,67.44,72900.0,54.3745,54.544,54.3745,54.439,72900.0
2007-09-17 11:20:00,67.44,67.47,67.23,67.28,81600.0,54.439,54.4633,54.2695,54.3099,81600.0
2007-09-17 11:30:00,67.28,67.39,67.22,67.37,53600.0,54.3099,54.3987,54.2615,54.3825,53600.0
2007-09-17 11:40:00,67.35,67.48,67.33,67.36,66500.0,54.3664,54.4713,54.3502,54.3745,66500.0
2007-09-17 11:50:00,67.36,67.43,67.36,67.42,49400.0,54.3745,54.431,54.3745,54.4229,49400.0
2007-09-17 12:00:00,67.43,67.59,67.43,67.55,47300.0,54.431,54.5601,54.431,54.5278,47300.0
2007-09-17 12:10:00,67.54,67.55,67.48,67.5,51500.0,54.5198,54.5278,54.4713,54.4875,51500.0
2007-09-17 12:20:00,67.5,67.56,67.48,67.53,36500.0,54.4875,54.5359,54.4713,54.5117,36500.0
2007-09-17 12:30:00,67.52,67.52,67.43,67.45,51000.0,54.5036,54.5036,54.431,54.4471,51000.0
2007-09-17 12:40:00,67.45,67.56,67.43,67.54,63800.0,54.4471,54.5359,54.431,54.5198,63800.0
2007-09-17 12:50:00,67.54,67.57,67.49,67.56,25800.0,54.5198,54.544,54.4794,54.5359,25800.0
2007-09-17 13:00:00,67.55,67.62,67.54,67.59,50300.0,54.5278,54.5843,54.5198,54.5601,50300.0
2007-09-17 13:10:00,67.61,67.63,67.57,67.63,38400.0,54.5763,54.5924,54.544,54.5924,38400.0
2007-09-17 13:20:00,67.62,67.62,67.55,67.55,34500.0,54.5843,54.5843,54.5278,54.5278,34500.0
2007-09-17 13:30:00,67.55,67.56,67.42,67.51,49200.0,54.5278,54.5359,54.4229,54.4955,49200.0
2007-09-17 13:40:00,67.51,67.51,67.45,67.49,49000.0,54.4955,54.4955,54.4471,54.4794,49000.0
2007-09-17 13:50:00,67.5,67.5,66.94,66.94,62100.0,54.4875,54.4875,54.0354,54.0354,62100.0
2007-09-17 14:00:00,66.96,67.05,66.91,66.95,73200.0,54.0516,54.1242,54.0112,54.0435,73200.0
2007-09-17 14:10:00,66.95,67.09,66.92,67.05,93200.0,54.0435,54.1565,54.0193,54.1242,93200.0
2007-09-17 14:20:00,67.05,67.12,67.02,67.11,67300.0,54.1242,54.1807,54.1,54.1727,67300.0
2007-09-17 14:30:00,67.11,67.37,67.1,67.35,60200.0,54.1727,54.3825,54.1646,54.3664,60200.0
2007-09-17 14:40:00,67.35,67.38,67.24,67.29,55300.0,54.3664,54.3906,54.2776,54.318,55300.0
2007-09-17 14:50:00,67.28,67.39,67.26,67.37,52700.0,54.3099,54.3987,54.2937,54.3825,52700.0
2007-09-17 15:00:00,67.34,67.38,67.26,67.36,45100.0,54.3583,54.3906,54.2937,54.3745,45100.0
2007-09-17 15:10:00,67.37,67.62,67.37,67.57,52100.0,54.3825,54.5843,54.3825,54.544,52100.0
2007-09-17 15:20:00,67.56,67.57,67.48,67.48,49700.0,54.5359,54.544,54.4713,54.4713,49700.0
2007-09-17 15:30:00,67.48,67.54,67.31,67.33,60800.0,54.4713,54.5198,54.3341,54.3502,60800.0
2007-09-17 15:40:00,67.35,67.36,67.14,67.18,98900.0,54.3664,54.3745,54.1969,54.2292,98900.0
2007-09-17 15:50:00,67.18,67.31,67.15,67.24,127100.0,54.2292,54.3341,54.2049,54.2776,127100.0
2007-09-18 09:30:00,67.66,67.89,67.28,67.28,34900.0,54.6166,54.8023,54.3099,54.3099,34900.0
2007-09-18 09:40:00,67.36,67.7,67.29,67.41,35200.0,54.3745,54.6489,54.318,54.4148,35200.0
2007-09-18 09:50:00,67.42,67.42,67.25,67.25,60000.0,54.4229,54.4229,54.2857,54.2857,60000.0
2007-09-18 10:00:00,67.25,67.41,67.25,67.36,38200.0,54.2857,54.4148,54.2857,54.3745,38200.0
2007-09-18 10:10:00,67.35,67.39,67.25,67.26,23600.0,54.3664,54.3987,54.2857,54.2937,23600.0
2007-09-18 10:20:00,67.26,67.4,67.25,67.35,32000.0,54.2937,54.4068,54.2857,54.3664,32000.0
2007-09-18 10:30:00,67.35,67.49,67.33,67.4,27300.0,54.3664,54.4794,54.3502,54.4068,27300.0
2007-09-18 10:40:00,67.38,67.68,67.38,67.41,27700.0,54.3906,54.6328,54.3906,54.4148,27700.0
2007-09-18 10:50:00,67.42,67.43,67.35,67.36,28800.0,54.4229,54.431,54.3664,54.3745,28800.0
2007-09-18 11:00:00,67.36,67.41,67.15,67.39,61800.0,54.3745,54.4148,54.2049,54.3987,61800.0
2007-09-18 11:10:00,67.38,67.4,67.15,67.2,38500.0,54.3906,54.4068,54.2049,54.2453,38500.0
2007-09-18 11:20:00,67.19,67.2,67.06,67.06,58900.0,54.2372,54.2453,54.1323,54.1323,58900.0
2007-09-18 11:30:00,67.06,67.15,67.0,67.1,57500.0,54.1323,54.2049,54.0839,54.1646,57500.0
2007-09-18 11:40:00,67.1,67.14,67.01,67.04,21900.0,54.1646,54.1969,54.0919,54.1162,21900.0
2007-09-18 11:50:00,67.03,67.07,66.84,66.9,32800.0,54.1081,54.1404,53.9547,54.0031,32800.0
2007-09-18 12:00:00,66.88,67.1,66.82,66.99,45300.0,53.987,54.1646,53.9386,54.0758,45300.0
2007-09-18 12:10:00,66.98,67.0,66.77,66.96,38000.0,54.0677,54.0839,53.8982,54.0516,38000.0
2007-09-18 12:20:00,66.98,67.04,66.91,66.93,24800.0,54.0677,54.1162,54.0112,54.0274,24800.0
2007-09-18 12:30:00,66.92,67.01,66.9,66.94,16100.0,54.0193,54.0919,54.0031,54.0354,16100.0
2007-09-18 12:40:00,66.93,66.94,66.81,66.88,21600.0,54.0274,54.0354,53.9305,53.987,21600.0
2007-09-18 12:50:00,66.87,66.9,66.83,66.85,22100.0,53.9789,54.0031,53.9466,53.9628,22100.0
2007-09-18 13:00:00,66.82,66.87,66.69,66.71,19900.0,53.9386,53.9789,53.8336,53.8498,19900.0
2007-09-18 13:10:00,66.71,66.8,66.69,66.75,23100.0,53.8498,53.9224,53.8336,53.8821,23100.0
2007-09-18 13:20:00,66.74,66.76,66.67,66.67,10400.0,53.874,53.8901,53.8175,53.8175,10400.0
2007-09-18 13:30:00,66.67,66.78,66.6,66.75,28200.0,53.8175,53.9063,53.761,53.8821,28200.0
2007-09-18 13:40:00,66.74,66.91,66.69,66.85,21000.0,53.874,54.0112,53.8336,53.9628,21000.0
2007-09-18 13:50:00,66.85,66.94,66.83,66.86,16800.0,53.9628,54.0354,53.9466,53.9709,16800.0
2007-09-18 14:00:00,66.88,67.05,66.87,67.01,32600.0,53.987,54.1242,53.9789,54.0919,32600.0
2007-09-18 14:10:00,66.98,68.1,66.91,67.69,74900.0,54.0677,54.9718,54.0112,54.6408,74900.0
2007-09-18 14:20:00,67.69,68.08,67.65,67.82,81700.0,54.6408,54.9557,54.6086,54.7458,81700.0
2007-09-18 14:30:00,67.81,68.18,67.79,68.02,56500.0,54.7377,55.0364,54.7216,54.9072,56500.0
2007-09-18 14:40:00,68.0,68.05,67.85,67.99,41300.0,54.8911,54.9314,54.77,54.883,41300.0
2007-09-18 14:50:00,67.95,68.05,67.85,67.96,52700.0,54.8507,54.9314,54.77,54.8588,52700.0
2007-09-18 15:00:00,67.93,68.09,67.8,68.0,47500.0,54.8346,54.9637,54.7296,54.8911,47500.0
2007-09-18 15:10:00,68.01,68.21,67.99,68.05,65200.0,54.8992,55.0606,54.883,54.9314,65200.0
2007-09-18 15:20:00,68.08,68.13,68.01,68.09,42300.0,54.9557,54.996,54.8992,54.9637,42300.0
2007-09-18 15:30:00,68.08,68.24,68.0,68.16,63400.0,54.9557,55.0848,54.8911,55.0202,63400.0
2007-09-18 15:40:00,68.15,68.37,68.15,68.22,88100.0,55.0122,55.1898,55.0122,55.0687,88100.0
2007-09-18 15:50:00,68.22,68.23,67.96,68.04,115400.0,55.0687,55.0767,54.8588,54.9234,115400.0
2007-09-19 09:30:00,68.43,68.69,68.33,68.43,33400.0,55.2382,55.4481,55.1575,55.2382,33400.0
2007-09-19 09:40:00,68.38,68.44,68.18,68.25,34200.0,55.1978,55.2463,55.0364,55.0929,34200.0
2007-09-19 09:50:00,68.25,68.31,67.8,67.86,50800.0,55.0929,55.1413,54.7296,54.7781,50800.0
2007-09-19 10:00:00,67.86,68.22,67.86,68.16,62400.0,54.7781,55.0687,54.7781,55.0202,62400.0
2007-09-19 10:10:00,68.14,68.33,68.13,68.27,73700.0,55.0041,55.1575,54.996,55.109,73700.0
2007-09-19 10:20:00,68.27,68.64,68.27,68.59,38200.0,55.109,55.4077,55.109,55.3673,38200.0
2007-09-19 10:30:00,68.59,68.86,68.56,68.78,91000.0,55.3673,55.5853,55.3431,55.5207,91000.0
2007-09-19 10:40:00,68.78,68.83,68.75,68.78,57700.0,55.5207,55.5611,55.4965,55.5207,57700.0
2007-09-19 10:50:00,68.78,68.8,68.61,68.61,33000.0,55.5207,55.5369,55.3835,55.3835,33000.0
2007-09-19 11:00:00,68.6,68.65,68.49,68.49,65500.0,55.3754,55.4158,55.2866,55.2866,65500.0
2007-09-19 11:10:00,68.49,68.66,68.45,68.66,39100.0,55.2866,55.4239,55.2543,55.4239,39100.0
2007-09-19 11:20:00,68.64,68.72,68.5,68.51,37500.0,55.4077,55.4723,55.2947,55.3028,37500.0
2007-09-19 11:30:00,68.5,68.63,68.5,68.63,45800.0,55.2947,55.3996,55.2947,55.3996,45800.0
2007-09-19 11:40:00,68.64,68.75,68.6,68.63,57400.0,55.4077,55.4965,55.3754,55.3996,57400.0
2007-09-19 11:50:00,68.64,68.78,68.63,68.66,51800.0,55.4077,55.5207,55.3996,55.4239,51800.0
2007-09-19 12:00:00,68.64,68.69,68.59,68.65,45300.0,55.4077,55.4481,55.3673,55.4158,45300.0
2007-09-19 12:10:00,68.65,68.67,68.55,68.57,49500.0,55.4158,55.4319,55.3351,55.3512,49500.0
2007-09-19 12:20:00,68.57,68.64,68.57,68.6,23800.0,55.3512,55.4077,55.3512,55.3754,23800.0
2007-09-19 12:30:00,68.6,68.64,68.58,68.63,33600.0,55.3754,55.4077,55.3593,55.3996,33600.0
2007-09-19 12:40:00,68.64,68.7,68.62,68.68,36600.0,55.4077,55.4561,55.3916,55.44,36600.0
2007-09-19 12:50:00,68.67,68.7,68.6,68.67,31900.0,55.4319,55.4561,55.3754,55.4319,31900.0
2007-09-19 13:00:00,68.68,68.71,68.6,68.64,34800.0,55.44,55.4642,55.3754,55.4077,34800.0
2007-09-19 13:10:00,68.64,68.74,68.59,68.64,34100.0,55.4077,55.4884,55.3673,55.4077,34100.0
2007-09-19 13:20:00,68.63,68.65,68.57,68.63,51700.0,55.3996,55.4158,55.3512,55.3996,51700.0
2007-09-19 13:30:00,68.62,68.75,68.56,68.56,41100.0,55.3916,55.4965,55.3431,55.3431,41100.0
2007-09-19 13:40:00,68.56,68.68,68.4,68.41,37300.0,55.3431,55.44,55.214,55.222,37300.0
2007-09-19 13:50:00,68.41,68.53,68.24,68.34,47100.0,55.222,55.3189,55.0848,55.1655,47100.0
2007-09-19 14:00:00,68.34,68.43,68.25,68.32,51200.0,55.1655,55.2382,55.0929,55.1494,51200.0
2007-09-19 14:10:00,68.31,68.41,68.14,68.23,59100.0,55.1413,55.222,55.0041,55.0767,59100.0
2007-09-19 14:20:00,68.23,68.36,68.09,68.26,36800.0,55.0767,55.1817,54.9637,55.101,36800.0
2007-09-19 14:30:00,68.26,68.31,68.1,68.16,49400.0,55.101,55.1413,54.9718,55.0202,49400.0
2007-09-19 14:40:00,68.17,68.31,68.16,68.29,60400.0,55.0283,55.1413,55.0202,55.1252,60400.0
2007-09-19 14:50:00,68.32,68.56,68.29,68.5,45100.0,55.1494,55.3431,55.1252,55.2947,45100.0
2007-09-19 15:00:00,68.49,68.51,68.41,68.44,37300.0,55.2866,55.3028,55.222,55.2463,37300.0
2007-09-19 15:10:00,68.43,68.63,68.42,68.56,37200.0,55.2382,55.3996,55.2301,55.3431,37200.0
2007-09-19 15:20:00,68.54,68.7,68.52,68.66,58200.0,55.327,55.4561,55.3108,55.4239,58200.0
2007-09-19 15:30:00,68.63,68.68,68.59,68.65,54900.0,55.3996,55.44,55.3673,55.4158,54900.0
2007-09-19 15:40:00,68.67,68.74,68.58,68.62,90000.0,55.4319,55.4884,55.3593,55.3916,90000.0
2007-09-19 15:50:00,68.62,68.68,68.59,68.67,80400.0,55.3916,55.44,55.3673,55.4319,80400.0
2007-09-20 09:30:00,68.41,68.54,68.41,68.54,41200.0,55.222,55.327,55.222,55.327,41200.0
2007-09-20 09:40:00,68.55,68.69,68.47,68.6,45500.0,55.3351,55.4481,55.2705,55.3754,45500.0
2007-09-20 09:50:00,68.63,68.69,68.59,68.68,27400.0,55.3996,55.4481,55.3673,55.44,27400.0
2007-09-20 10:00:00,68.68,69.02,68.63,68.96,35200.0,55.44,55.7145,55.3996,55.666,35200.0
2007-09-20 10:10:00,68.95,68.95,68.73,68.83,37500.0,55.6579,55.6579,55.4804,55.5611,37500.0
2007-09-20 10:20:00,68.82,68.89,68.78,68.87,32800.0,55.553,55.6095,55.5207,55.5934,32800.0
2007-09-20 10:30:00,68.85,68.88,68.7,68.71,33100.0,55.5772,55.6014,55.4561,55.4642,33100.0
2007-09-20 10:40:00,68.71,68.9,68.68,68.9,52900.0,55.4642,55.6176,55.44,55.6176,52900.0
2007-09-20 10:50:00,68.89,68.93,68.8,68.8,51900.0,55.6095,55.6418,55.5369,55.5369,51900.0
2007-09-20 11:00:00,68.8,68.88,68.78,68.8,28900.0,55.5369,55.6014,55.5207,55.5369,28900.0
2007-09-20 11:10:00,68.8,68.87,68.71,68.73,44600.0,55.5369,55.5934,55.4642,55.4804,44600.0
2007-09-20 11:20:00,68.71,68.72,68.55,68.56,49000.0,55.4642,55.4723,55.3351,55.3431,49000.0
2007-09-20 11:30:00,68.56,68.64,68.55,68.62,40100.0,55.3431,55.4077,55.3351,55.3916,40100.0
2007-09-20 11:40:00,68.63,68.75,68.54,68.71,32400.0,55.3996,55.4965,55.327,55.4642,32400.0
2007-09-20 11:50:00,68.7,68.8,68.68,68.8,30200.0,55.4561,55.5369,55.44,55.5369,30200.0
2007-09-20 12:00:00,68.81,68.88,68.8,68.83,30300.0,55.5449,55.6014,55.5369,55.5611,30300.0
2007-09-20 12:10:00,68.84,68.84,68.73,68.82,26800.0,55.5692,55.5692,55.4804,55.553,26800.0
2007-09-20 12:20:00,68.82,68.82,68.63,68.66,23100.0,55.553,55.553,55.3996,55.4239,23100.0
2007-09-20 12:30:00,68.63,68.64,68.5,68.5,21300.0,55.3996,55.4077,55.2947,55.2947,21300.0
2007-09-20 12:40:00,68.5,68.58,68.47,68.56,26700.0,55.2947,55.3593,55.2705,55.3431,26700.0
2007-09-20 12:50:00,68.59,68.63,68.49,68.54,19800.0,55.3673,55.3996,55.2866,55.327,19800.0
2007-09-20 13:00:00,68.55,68.57,68.45,68.47,29400.0,55.3351,55.3512,55.2543,55.2705,29400.0
2007-09-20 13:10:00,68.46,68.47,68.41,68.42,11700.0,55.2624,55.2705,55.222,55.2301,11700.0
2007-09-20 13:20:00,68.44,68.47,68.29,68.34,36900.0,55.2463,55.2705,55.1252,55.1655,36900.0
2007-09-20 13:30:00,68.33,68.48,68.33,68.38,29500.0,55.1575,55.2786,55.1575,55.1978,29500.0
2007-09-20 13:40:00,68.39,68.44,68.26,68.35,21800.0,55.2059,55.2463,55.101,55.1736,21800.0
2007-09-20 13:50:00,68.35,68.35,68.18,68.25,22600.0,55.1736,55.1736,55.0364,55.0929,22600.0
2007-09-20 14:00:00,68.24,68.28,68.15,68.15,31200.0,55.0848,55.1171,55.0122,55.0122,31200.0
2007-09-20 14:10:00,68.16,68.33,68.16,68.3,17000.0,55.0202,55.1575,55.0202,55.1333,17000.0
2007-09-20 14:20:00,68.3,68.4,68.28,68.3,36900.0,55.1333,55.214,55.1171,55.1333,36900.0
2007-09-20 14:30:00,68.3,68.36,68.1,68.21,61800.0,55.1333,55.1817,54.9718,55.0606,61800.0
2007-09-20 14:40:00,68.2,68.34,68.1,68.22,66000.0,55.0525,55.1655,54.9718,55.0687,66000.0
2007-09-20 14:50:00,68.24,68.51,68.21,68.43,37400.0,55.0848,55.3028,55.0606,55.2382,37400.0
2007-09-20 15:00:00,68.47,68.5,68.34,68.38,34800.0,55.2705,55.2947,55.1655,55.1978,34800.0
2007-09-20 15:10:00,68.41,68.53,68.37,68.53,29700.0,55.222,55.3189,55.1898,55.3189,29700.0
2007-09-20 15:20:00,68.54,68.59,68.49,68.53,39900.0,55.327,55.3673,55.2866,55.3189,39900.0
2007-09-20 15:30:00,68.53,68.57,68.41,68.48,33500.0,55.3189,55.3512,55.222,55.2786,33500.0
2007-09-20 15:40:00,68.48,68.63,68.39,68.39,49600.0,55.2786,55.3996,55.2059,55.2059,49600.0
2007-09-20 15:50:00,68.4,68.42,68.24,68.25,67300.0,55.214,55.2301,55.0848,55.0929,67300.0
2007-09-21 09:30:00,68.24,68.57,68.21,68.43,587300.0,55.0848,55.3512,55.0606,55.2382,587300.0
2007-09-21 09:40:00,68.45,68.5,68.3,68.5,96000.0,55.2543,55.2947,55.1333,55.2947,96000.0
2007-09-21 09:50:00,68.46,68.47,68.37,68.41,43200.0,55.2624,55.2705,55.1898,55.222,43200.0
2007-09-21 10:00:00,68.38,68.53,68.35,68.51,34200.0,55.1978,55.3189,55.1736,55.3028,34200.0
2007-09-21 10:10:00,68.53,68.55,68.37,68.41,27600.0,55.3189,55.3351,55.1898,55.222,27600.0
2007-09-21 10:20:00,68.41,68.75,68.39,68.75,55500.0,55.222,55.4965,55.2059,55.4965,55500.0
2007-09-21 10:30:00,68.75,68.89,68.49,68.57,54700.0,55.4965,55.6095,55.2866,55.3512,54700.0
2007-09-21 10:40:00,68.56,68.59,68.4,68.51,24400.0,55.3431,55.3673,55.214,55.3028,24400.0
2007-09-21 10:50:00,68.5,68.66,68.5,68.66,42100.0,55.2947,55.4239,55.2947,55.4239,42100.0
2007-09-21 11:00:00,68.64,68.72,68.53,68.57,48800.0,55.4077,55.4723,55.3189,55.3512,48800.0
2007-09-21 11:10:00,68.59,68.66,68.48,68.5,35400.0,55.3673,55.4239,55.2786,55.2947,35400.0
2007-09-21 11:20:00,68.48,68.58,68.45,68.51,39900.0,55.2786,55.3593,55.2543,55.3028,39900.0
2007-09-21 11:30:00,68.51,68.54,68.46,68.51,26300.0,55.3028,55.327,55.2624,55.3028,26300.0
2007-09-21 11:40:00,68.53,68.58,68.46,68.55,37100.0,55.3189,55.3593,55.2624,55.3351,37100.0
2007-09-21 11:50:00,68.55,68.63,68.53,68.56,19200.0,55.3351,55.3996,55.3189,55.3431,19200.0
2007-09-21 12:00:00,68.56,68.65,68.48,68.52,33100.0,55.3431,55.4158,55.2786,55.3108,33100.0
2007-09-21 12:10:00,68.5,68.51,68.45,68.46,49600.0,55.2947,55.3028,55.2543,55.2624,49600.0
2007-09-21 12:20:00,68.46,68.47,68.39,68.4,26100.0,55.2624,55.2705,55.2059,55.214,26100.0
2007-09-21 12:30:00,68.41,68.5,68.29,68.29,22200.0,55.222,55.2947,55.1252,55.1252,22200.0
2007-09-21 12:40:00,68.33,68.36,68.18,68.18,31700.0,55.1575,55.1817,55.0364,55.0364,31700.0
2007-09-21 12:50:00,68.2,68.23,68.1,68.12,26600.0,55.0525,55.0767,54.9718,54.988,26600.0
2007-09-21 13:00:00,68.14,68.19,68.06,68.1,32700.0,55.0041,55.0445,54.9395,54.9718,32700.0
2007-09-21 13:10:00,68.08,68.12,67.85,67.86,64000.0,54.9557,54.988,54.77,54.7781,64000.0
2007-09-21 13:20:00,67.86,67.89,67.79,67.82,59700.0,54.7781,54.8023,54.7216,54.7458,59700.0
2007-09-21 13:30:00,67.81,67.87,67.81,67.82,37100.0,54.7377,54.7861,54.7377,54.7458,37100.0
2007-09-21 13:40:00,67.82,67.94,67.8,67.94,40900.0,54.7458,54.8427,54.7296,54.8427,40900.0
2007-09-21 13:50:00,67.92,68.24,67.8,67.8,47800.0,54.8265,55.0848,54.7296,54.7296,47800.0
2007-09-21 14:00:00,67.8,67.85,67.75,67.81,41300.0,54.7296,54.77,54.6893,54.7377,41300.0
2007-09-21 14:10:00,67.81,67.83,67.68,67.76,62000.0,54.7377,54.7539,54.6328,54.6974,62000.0
2007-09-21 14:20:00,67.76,67.86,67.72,67.85,37900.0,54.6974,54.7781,54.6651,54.77,37900.0
2007-09-21 14:30:00,67.85,67.89,67.75,67.89,58400.0,54.77,54.8023,54.6893,54.8023,58400.0
2007-09-21 14:40:00,67.89,67.89,67.75,67.79,79400.0,54.8023,54.8023,54.6893,54.7216,79400.0
2007-09-21 14:50:00,67.78,67.95,67.72,67.83,70600.0,54.7135,54.8507,54.6651,54.7539,70600.0
2007-09-21 15:00:00,67.81,68.03,67.78,68.02,88300.0,54.7377,54.9153,54.7135,54.9072,88300.0
2007-09-21 15:10:00,68.01,68.16,67.96,68.13,48700.0,54.8992,55.0202,54.8588,54.996,48700.0
2007-09-21 15:20:00,68.14,68.23,68.06,68.19,97300.0,55.0041,55.0767,54.9395,55.0445,97300.0
2007-09-21 15:30:00,68.19,68.26,68.05,68.23,162800.0,55.0445,55.101,54.9314,55.0767,162800.0
2007-09-21 15:40:00,68.24,68.43,68.24,68.39,290500.0,55.0848,55.2382,55.0848,55.2059,290500.0
2007-09-21 15:50:00,68.39,68.59,68.37,68.57,638300.0,55.2059,55.3673,55.1898,55.3512,638300.0
2007-09-24 09:30:00,68.01,68.08,67.45,67.51,96700.0,54.8992,54.9557,54.4471,54.4955,96700.0
2007-09-24 09:40:00,67.52,67.88,67.51,67.79,36400.0,54.5036,54.7942,54.4955,54.7216,36400.0
2007-09-24 09:50:00,67.79,67.8,67.54,67.62,71200.0,54.7216,54.7296,54.5198,54.5843,71200.0
2007-09-24 10:00:00,67.62,67.62,67.49,67.54,38100.0,54.5843,54.5843,54.4794,54.5198,38100.0
2007-09-24 10:10:00,67.55,67.62,67.5,67.61,23500.0,54.5278,54.5843,54.4875,54.5763,23500.0
2007-09-24 10:20:00,67.61,67.65,67.51,67.65,53100.0,54.5763,54.6086,54.4955,54.6086,53100.0
2007-09-24 10:30:00,67.63,67.65,67.5,67.51,76300.0,54.5924,54.6086,54.4875,54.4955,76300.0
2007-09-24 10:40:00,67.52,67.52,67.35,67.36,66400.0,54.5036,54.5036,54.3664,54.3745,66400.0
2007-09-24 10:50:00,67.36,67.41,67.33,67.4,54200.0,54.3745,54.4148,54.3502,54.4068,54200.0
2007-09-24 11:00:00,67.4,67.4,67.23,67.3,129900.0,54.4068,54.4068,54.2695,54.326,129900.0
2007-09-24 11:10:00,67.32,67.42,67.3,67.31,39600.0,54.3422,54.4229,54.326,54.3341,39600.0
2007-09-24 11:20:00,67.33,67.45,67.24,67.24,44200.0,54.3502,54.4471,54.2776,54.2776,44200.0
2007-09-24 11:30:00,67.24,67.32,67.11,67.12,45100.0,54.2776,54.3422,54.1727,54.1807,45100.0
2007-09-24 11:40:00,67.12,67.22,67.07,67.1,35000.0,54.1807,54.2615,54.1404,54.1646,35000.0
2007-09-24 11:50:00,67.11,67.21,67.05,67.13,27500.0,54.1727,54.2534,54.1242,54.1888,27500.0
2007-09-24 12:00:00,67.13,67.23,67.08,67.18,33500.0,54.1888,54.2695,54.1484,54.2292,33500.0
2007-09-24 12:10:00,67.18,67.23,67.17,67.23,23100.0,54.2292,54.2695,54.2211,54.2695,23100.0
2007-09-24 12:20:00,67.23,67.23,67.15,67.19,70100.0,54.2695,54.2695,54.2049,54.2372,70100.0
2007-09-24 12:30:00,67.2,67.25,67.18,67.23,27200.0,54.2453,54.2857,54.2292,54.2695,27200.0
2007-09-24 12:40:00,67.23,67.29,67.22,67.28,22000.0,54.2695,54.318,54.2615,54.3099,22000.0
2007-09-24 12:50:00,67.27,67.29,67.16,67.28,30300.0,54.3018,54.318,54.213,54.3099,30300.0
2007-09-24 13:00:00,67.27,67.3,67.27,67.27,16100.0,54.3018,54.326,54.3018,54.3018,16100.0
2007-09-24 13:10:00,67.27,67.28,67.17,67.24,20300.0,54.3018,54.3099,54.2211,54.2776,20300.0
2007-09-24 13:20:00,67.26,67.26,67.16,67.24,29600.0,54.2937,54.2937,54.213,54.2776,29600.0
2007-09-24 13:30:00,67.23,67.24,67.12,67.17,26600.0,54.2695,54.2776,54.1807,54.2211,26600.0
2007-09-24 13:40:00,67.15,67.17,67.02,67.06,39500.0,54.2049,54.2211,54.1,54.1323,39500.0
2007-09-24 13:50:00,67.08,67.14,66.99,67.13,46000.0,54.1484,54.1969,54.0758,54.1888,46000.0
2007-09-24 14:00:00,67.11,67.19,67.1,67.18,26900.0,54.1727,54.2372,54.1646,54.2292,26900.0
2007-09-24 14:10:00,67.18,67.19,67.11,67.12,28300.0,54.2292,54.2372,54.1727,54.1807,28300.0
2007-09-24 14:20:00,67.14,67.15,67.09,67.11,45100.0,54.1969,54.2049,54.1565,54.1727,45100.0
2007-09-24 14:30:00,67.11,67.17,67.1,67.14,38700.0,54.1727,54.2211,54.1646,54.1969,38700.0
2007-09-24 14:40:00,67.14,67.16,67.09,67.16,22100.0,54.1969,54.213,54.1565,54.213,22100.0
2007-09-24 14:50:00,67.16,67.2,67.15,67.19,20700.0,54.213,54.2453,54.2049,54.2372,20700.0
2007-09-24 15:00:00,67.19,67.23,67.1,67.22,31900.0,54.2372,54.2695,54.1646,54.2615,31900.0
2007-09-24 15:10:00,67.21,67.28,67.15,67.24,27900.0,54.2534,54.3099,54.2049,54.2776,27900.0
2007-09-24 15:20:00,67.25,67.44,67.24,67.44,43200.0,54.2857,54.439,54.2776,54.439,43200.0
2007-09-24 15:30:00,67.44,67.45,67.33,67.37,39300.0,54.439,54.4471,54.3502,54.3825,39300.0
2007-09-24 15:40:00,67.37,67.46,67.3,67.43,59000.0,54.3825,54.4552,54.326,54.431,59000.0
2007-09-24 15:50:00,67.43,67.43,67.29,67.32,49900.0,54.431,54.431,54.318,54.3422,49900.0
2007-09-25 09:30:00,67.01,67.47,67.01,67.36,59500.0,54.0919,54.4633,54.0919,54.3745,59500.0
2007-09-25 09:40:00,67.4,67.51,67.33,67.5,27500.0,54.4068,54.4955,54.3502,54.4875,27500.0
2007-09-25 09:50:00,67.49,67.65,67.48,67.53,27400.0,54.4794,54.6086,54.4713,54.5117,27400.0
2007-09-25 10:00:00,67.53,67.86,67.48,67.86,54600.0,54.5117,54.7781,54.4713,54.7781,54600.0
2007-09-25 10:10:00,67.87,68.06,67.86,68.03,46100.0,54.7861,54.9395,54.7781,54.9153,46100.0
2007-09-25 10:20:00,68.05,68.05,67.91,67.95,18900.0,54.9314,54.9314,54.8184,54.8507,18900.0
2007-09-25 10:30:00,67.99,68.11,67.91,68.09,18900.0,54.883,54.9799,54.8184,54.9637,18900.0
2007-09-25 10:40:00,68.07,68.09,67.92,67.92,21800.0,54.9476,54.9637,54.8265,54.8265,21800.0
2007-09-25 10:50:00,67.92,67.95,67.69,67.7,28600.0,54.8265,54.8507,54.6408,54.6489,28600.0
2007-09-25 11:00:00,67.7,67.75,67.68,67.71,20100.0,54.6489,54.6893,54.6328,54.657,20100.0
2007-09-25 11:10:00,67.7,67.76,67.64,67.64,15300.0,54.6489,54.6974,54.6005,54.6005,15300.0
2007-09-25 11:20:00,67.64,67.64,67.5,67.51,20900.0,54.6005,54.6005,54.4875,54.4955,20900.0
2007-09-25 11:30:00,67.5,67.59,67.49,67.51,14700.0,54.4875,54.5601,54.4794,54.4955,14700.0
2007-09-25 11:40:00,67.51,67.55,67.49,67.55,6500.0,54.4955,54.5278,54.4794,54.5278,6500.0
2007-09-25 11:50:00,67.55,67.59,67.5,67.59,8500.0,54.5278,54.5601,54.4875,54.5601,8500.0
2007-09-25 12:00:00,67.58,67.6,67.52,67.56,15200.0,54.5521,54.5682,54.5036,54.5359,15200.0
2007-09-25 12:10:00,67.56,67.58,67.49,67.57,7100.0,54.5359,54.5521,54.4794,54.544,7100.0
2007-09-25 12:20:00,67.58,67.6,67.53,67.59,5900.0,54.5521,54.5682,54.5117,54.5601,5900.0
2007-09-25 12:30:00,67.58,67.6,67.49,67.56,7900.0,54.5521,54.5682,54.4794,54.5359,7900.0
2007-09-25 12:40:00,67.58,67.69,67.54,67.64,5500.0,54.5521,54.6408,54.5198,54.6005,5500.0
2007-09-25 12:50:00,67.65,67.67,67.53,67.64,11300.0,54.6086,54.6247,54.5117,54.6005,11300.0
2007-09-25 13:00:00,67.61,67.69,67.59,67.67,5500.0,54.5763,54.6408,54.5601,54.6247,5500.0
2007-09-25 13:10:00,67.67,67.81,67.67,67.75,14200.0,54.6247,54.7377,54.6247,54.6893,14200.0
2007-09-25 13:20:00,67.75,67.76,67.65,67.73,10300.0,54.6893,54.6974,54.6086,54.6731,10300.0
2007-09-25 13:30:00,67.7,67.7,67.6,67.65,11700.0,54.6489,54.6489,54.5682,54.6086,11700.0
2007-09-25 13:40:00,67.62,67.67,67.61,67.64,11400.0,54.5843,54.6247,54.5763,54.6005,11400.0
2007-09-25 13:50:00,67.62,67.7,67.6,67.68,9200.0,54.5843,54.6489,54.5682,54.6328,9200.0
2007-09-25 14:00:00,67.68,67.68,67.58,67.58,6900.0,54.6328,54.6328,54.5521,54.5521,6900.0
2007-09-25 14:10:00,67.58,67.7,67.57,67.64,11400.0,54.5521,54.6489,54.544,54.6005,11400.0
2007-09-25 14:20:00,67.64,67.64,67.57,67.6,10900.0,54.6005,54.6005,54.544,54.5682,10900.0
2007-09-25 14:30:00,67.61,67.63,67.58,67.62,9300.0,54.5763,54.5924,54.5521,54.5843,9300.0
2007-09-25 14:40:00,67.61,67.64,67.6,67.6,26300.0,54.5763,54.6005,54.5682,54.5682,26300.0
2007-09-25 14:50:00,67.6,67.68,67.6,67.66,18400.0,54.5682,54.6328,54.5682,54.6166,18400.0
2007-09-25 15:00:00,67.66,67.67,67.52,67.59,28900.0,54.6166,54.6247,54.5036,54.5601,28900.0
2007-09-25 15:10:00,67.56,67.6,67.56,67.58,44700.0,54.5359,54.5682,54.5359,54.5521,44700.0
2007-09-25 15:20:00,67.59,67.71,67.59,67.66,26400.0,54.5601,54.657,54.5601,54.6166,26400.0
2007-09-25 15:30:00,67.65,67.73,67.62,67.68,35700.0,54.6086,54.6731,54.5843,54.6328,35700.0
2007-09-25 15:40:00,67.67,67.67,67.53,67.57,48300.0,54.6247,54.6247,54.5117,54.544,48300.0
2007-09-25 15:50:00,67.57,67.79,67.57,67.79,70200.0,54.544,54.7216,54.544,54.7216,70200.0
2007-09-26 09:30:00,67.86,67.95,67.61,67.91,18900.0,54.7781,54.8507,54.5763,54.8184,18900.0
2007-09-26 09:40:00,67.92,68.03,67.87,68.01,18400.0,54.8265,54.9153,54.7861,54.8992,18400.0
2007-09-26 09:50:00,68.04,68.04,67.9,67.9,13800.0,54.9234,54.9234,54.8104,54.8104,13800.0
2007-09-26 10:00:00,67.92,67.98,67.82,67.84,15900.0,54.8265,54.8749,54.7458,54.7619,15900.0
2007-09-26 10:10:00,67.83,67.9,67.63,67.69,21500.0,54.7539,54.8104,54.5924,54.6408,21500.0
2007-09-26 10:20:00,67.72,67.75,67.59,67.68,10800.0,54.6651,54.6893,54.5601,54.6328,10800.0
2007-09-26 10:30:00,67.68,67.74,67.64,67.7,13300.0,54.6328,54.6812,54.6005,54.6489,13300.0
2007-09-26 10:40:00,67.7,67.7,67.57,67.68,14900.0,54.6489,54.6489,54.544,54.6328,14900.0
2007-09-26 10:50:00,67.67,67.7,67.57,67.62,14700.0,54.6247,54.6489,54.544,54.5843,14700.0
2007-09-26 11:00:00,67.62,67.85,67.61,67.79,10500.0,54.5843,54.77,54.5763,54.7216,10500.0
2007-09-26 11:10:00,67.81,68.02,67.79,68.01,17500.0,54.7377,54.9072,54.7216,54.8992,17500.0
2007-09-26 11:20:00,68.01,68.02,67.92,67.96,8200.0,54.8992,54.9072,54.8265,54.8588,8200.0
2007-09-26 11:30:00,67.95,67.97,67.9,67.9,10100.0,54.8507,54.8669,54.8104,54.8104,10100.0
2007-09-26 11:40:00,67.88,68.0,67.88,68.0,13900.0,54.7942,54.8911,54.7942,54.8911,13900.0
2007-09-26 11:50:00,68.0,68.0,67.93,67.96,9800.0,54.8911,54.8911,54.8346,54.8588,9800.0
2007-09-26 12:00:00,67.96,67.97,67.82,67.82,24800.0,54.8588,54.8669,54.7458,54.7458,24800.0
2007-09-26 12:10:00,67.82,67.85,67.73,67.78,20100.0,54.7458,54.77,54.6731,54.7135,20100.0
2007-09-26 12:20:00,67.78,67.81,67.76,67.79,9800.0,54.7135,54.7377,54.6974,54.7216,9800.0
2007-09-26 12:30:00,67.79,67.8,67.77,67.8,7300.0,54.7216,54.7296,54.7054,54.7296,7300.0
2007-09-26 12:40:00,67.79,67.79,67.77,67.78,5900.0,54.7216,54.7216,54.7054,54.7135,5900.0
2007-09-26 12:50:00,67.79,67.87,67.77,67.87,9600.0,54.7216,54.7861,54.7054,54.7861,9600.0
2007-09-26 13:00:00,67.88,68.06,67.88,68.01,25000.0,54.7942,54.9395,54.7942,54.8992,25000.0
2007-09-26 13:10:00,68.01,68.08,67.99,68.07,20000.0,54.8992,54.9557,54.883,54.9476,20000.0
2007-09-26 13:20:00,68.07,68.12,68.04,68.06,10800.0,54.9476,54.988,54.9234,54.9395,10800.0
2007-09-26 13:30:00,68.05,68.05,67.92,68.0,17400.0,54.9314,54.9314,54.8265,54.8911,17400.0
2007-09-26 13:40:00,68.0,68.02,67.84,67.9,15400.0,54.8911,54.9072,54.7619,54.8104,15400.0
2007-09-26 13:50:00,67.91,67.94,67.76,67.81,24500.0,54.8184,54.8427,54.6974,54.7377,24500.0
2007-09-26 14:00:00,67.8,67.83,67.76,67.76,8800.0,54.7296,54.7539,54.6974,54.6974,8800.0
2007-09-26 14:10:00,67.77,67.78,67.7,67.74,17000.0,54.7054,54.7135,54.6489,54.6812,17000.0
2007-09-26 14:20:00,67.76,67.79,67.67,67.67,17800.0,54.6974,54.7216,54.6247,54.6247,17800.0
2007-09-26 14:30:00,67.67,67.79,67.67,67.76,16500.0,54.6247,54.7216,54.6247,54.6974,16500.0
2007-09-26 14:40:00,67.76,67.77,67.67,67.7,18100.0,54.6974,54.7054,54.6247,54.6489,18100.0
2007-09-26 14:50:00,67.69,67.8,67.69,67.71,20600.0,54.6408,54.7296,54.6408,54.657,20600.0
2007-09-26 15:00:00,67.71,67.82,67.69,67.81,17000.0,54.657,54.7458,54.6408,54.7377,17000.0
2007-09-26 15:10:00,67.82,67.98,67.8,67.93,29800.0,54.7458,54.8749,54.7296,54.8346,29800.0
2007-09-26 15:20:00,67.94,68.15,67.94,68.14,40900.0,54.8427,55.0122,54.8427,55.0041,40900.0
2007-09-26 15:30:00,68.13,68.13,68.0,68.01,29800.0,54.996,54.996,54.8911,54.8992,29800.0
2007-09-26 15:40:00,68.0,68.07,67.94,67.98,32600.0,54.8911,54.9476,54.8427,54.8749,32600.0
2007-09-26 15:50:00,67.97,67.97,67.83,67.97,37100.0,54.8669,54.8669,54.7539,54.8669,37100.0
2007-09-27 09:30:00,68.06,68.25,67.95,68.21,27900.0,54.9395,55.0929,54.8507,55.0606,27900.0
2007-09-27 09:40:00,68.21,68.38,68.16,68.28,24700.0,55.0606,55.1978,55.0202,55.1171,24700.0
2007-09-27 09:50:00,68.31,68.33,67.81,67.86,29000.0,55.1413,55.1575,54.7377,54.7781,29000.0
2007-09-27 10:00:00,67.86,68.09,67.83,68.09,23200.0,54.7781,54.9637,54.7539,54.9637,23200.0
2007-09-27 10:10:00,68.08,68.22,68.08,68.17,25500.0,54.9557,55.0687,54.9557,55.0283,25500.0
2007-09-27 10:20:00,68.17,68.29,68.13,68.14,16800.0,55.0283,55.1252,54.996,55.0041,16800.0
2007-09-27 10:30:00,68.16,68.31,68.12,68.31,13300.0,55.0202,55.1413,54.988,55.1413,13300.0
2007-09-27 10:40:00,68.33,68.41,68.28,68.38,11700.0,55.1575,55.222,55.1171,55.1978,11700.0
2007-09-27 10:50:00,68.35,68.4,68.34,68.39,10600.0,55.1736,55.214,55.1655,55.2059,10600.0
2007-09-27 11:00:00,68.36,68.45,68.35,68.45,15300.0,55.1817,55.2543,55.1736,55.2543,15300.0
2007-09-27 11:10:00,68.4,68.46,68.38,68.39,15100.0,55.214,55.2624,55.1978,55.2059,15100.0
2007-09-27 11:20:00,68.38,68.44,68.28,68.34,26000.0,55.1978,55.2463,55.1171,55.1655,26000.0
2007-09-27 11:30:00,68.33,68.33,68.22,68.29,28600.0,55.1575,55.1575,55.0687,55.1252,28600.0
2007-09-27 11:40:00,68.29,68.35,68.24,68.28,8700.0,55.1252,55.1736,55.0848,55.1171,8700.0
2007-09-27 11:50:00,68.29,68.39,68.29,68.35,14100.0,55.1252,55.2059,55.1252,55.1736,14100.0
2007-09-27 12:00:00,68.36,68.44,68.3,68.32,11500.0,55.1817,55.2463,55.1333,55.1494,11500.0
2007-09-27 12:10:00,68.32,68.33,68.26,68.28,16200.0,55.1494,55.1575,55.101,55.1171,16200.0
2007-09-27 12:20:00,68.27,68.32,68.23,68.23,8300.0,55.109,55.1494,55.0767,55.0767,8300.0
2007-09-27 12:30:00,68.23,68.33,68.23,68.27,11300.0,55.0767,55.1575,55.0767,55.109,11300.0
2007-09-27 12:40:00,68.3,68.3,68.16,68.2,8200.0,55.1333,55.1333,55.0202,55.0525,8200.0
2007-09-27 12:50:00,68.2,68.44,67.96,68.12,150100.0,55.0525,55.2463,54.8588,54.988,150100.0
2007-09-27 13:00:00,68.13,68.6,68.12,68.58,133700.0,54.996,55.3754,54.988,55.3593,133700.0
2007-09-27 13:10:00,68.58,69.37,68.58,69.32,160100.0,55.3593,55.997,55.3593,55.9566,160100.0
2007-09-27 13:20:00,69.32,69.4,68.9,68.95,43700.0,55.9566,56.0212,55.6176,55.6579,43700.0
2007-09-27 13:30:00,68.95,69.07,68.54,68.54,48300.0,55.6579,55.7548,55.327,55.327,48300.0
2007-09-27 13:40:00,68.54,68.75,68.53,68.64,22900.0,55.327,55.4965,55.3189,55.4077,22900.0
2007-09-27 13:50:00,68.65,68.84,68.65,68.79,17300.0,55.4158,55.5692,55.4158,55.5288,17300.0
2007-09-27 14:00:00,68.8,68.99,68.8,68.87,24700.0,55.5369,55.6902,55.5369,55.5934,24700.0
2007-09-27 14:10:00,68.87,68.98,68.86,68.9,19000.0,55.5934,55.6822,55.5853,55.6176,19000.0
2007-09-27 14:20:00,68.9,69.0,68.8,68.97,40800.0,55.6176,55.6983,55.5369,55.6741,40800.0
2007-09-27 14:30:00,68.97,69.07,68.79,68.83,27500.0,55.6741,55.7548,55.5288,55.5611,27500.0
2007-09-27 14:40:00,68.86,68.89,68.74,68.82,18300.0,55.5853,55.6095,55.4884,55.553,18300.0
2007-09-27 14:50:00,68.83,68.86,68.78,68.83,12200.0,55.5611,55.5853,55.5207,55.5611,12200.0
2007-09-27 15:00:00,68.83,68.91,68.83,68.88,29500.0,55.5611,55.6257,55.5611,55.6014,29500.0
2007-09-27 15:10:00,68.87,68.95,68.85,68.95,20400.0,55.5934,55.6579,55.5772,55.6579,20400.0
2007-09-27 15:20:00,68.95,69.01,68.91,68.92,24100.0,55.6579,55.7064,55.6257,55.6337,24100.0
2007-09-27 15:30:00,68.91,68.92,68.79,68.87,45100.0,55.6257,55.6337,55.5288,55.5934,45100.0
2007-09-27 15:40:00,68.86,69.01,68.84,68.95,26000.0,55.5853,55.7064,55.5692,55.6579,26000.0
2007-09-27 15:50:00,68.94,69.0,68.88,68.88,47300.0,55.6499,55.6983,55.6014,55.6014,47300.0
2007-09-28 09:30:00,68.7,68.7,68.52,68.66,22500.0,55.4561,55.4561,55.3108,55.4239,22500.0
2007-09-28 09:40:00,68.67,68.67,68.52,68.55,20600.0,55.4319,55.4319,55.3108,55.3351,20600.0
2007-09-28 09:50:00,68.56,68.71,68.53,68.67,17100.0,55.3431,55.4642,55.3189,55.4319,17100.0
2007-09-28 10:00:00,68.67,68.8,68.59,68.73,17500.0,55.4319,55.5369,55.3673,55.4804,17500.0
2007-09-28 10:10:00,68.71,68.77,68.68,68.72,21900.0,55.4642,55.5126,55.44,55.4723,21900.0
2007-09-28 10:20:00,68.73,68.81,68.68,68.74,18000.0,55.4804,55.5449,55.44,55.4884,18000.0
2007-09-28 10:30:00,68.74,68.75,68.58,68.69,30400.0,55.4884,55.4965,55.3593,55.4481,30400.0
2007-09-28 10:40:00,68.68,68.75,68.66,68.69,22900.0,55.44,55.4965,55.4239,55.4481,22900.0
2007-09-28 10:50:00,68.68,68.83,68.68,68.8,23700.0,55.44,55.5611,55.44,55.5369,23700.0
2007-09-28 11:00:00,68.8,68.82,68.77,68.79,22700.0,55.5369,55.553,55.5126,55.5288,22700.0
2007-09-28 11:10:00,68.78,68.83,68.77,68.8,21100.0,55.5207,55.5611,55.5126,55.5369,21100.0
2007-09-28 11:20:00,68.81,68.97,68.79,68.89,18000.0,55.5449,55.6741,55.5288,55.6095,18000.0
2007-09-28 11:30:00,68.9,68.95,68.74,68.75,18500.0,55.6176,55.6579,55.4884,55.4965,18500.0
2007-09-28 11:40:00,68.75,68.94,68.75,68.85,12500.0,55.4965,55.6499,55.4965,55.5772,12500.0
2007-09-28 11:50:00,68.82,68.89,68.82,68.87,11700.0,55.553,55.6095,55.553,55.5934,11700.0
2007-09-28 12:00:00,68.87,68.88,68.82,68.87,10800.0,55.5934,55.6014,55.553,55.5934,10800.0
2007-09-28 12:10:00,68.87,68.87,68.77,68.78,10200.0,55.5934,55.5934,55.5126,55.5207,10200.0
2007-09-28 12:20:00,68.78,68.84,68.77,68.8,16300.0,55.5207,55.5692,55.5126,55.5369,16300.0
2007-09-28 12:30:00,68.82,68.89,68.82,68.83,11600.0,55.553,55.6095,55.553,55.5611,11600.0
2007-09-28 12:40:00,68.83,68.89,68.8,68.83,13500.0,55.5611,55.6095,55.5369,55.5611,13500.0
2007-09-28 12:50:00,68.82,69.0,68.82,68.93,13000.0,55.553,55.6983,55.553,55.6418,13000.0
2007-09-28 13:00:00,68.93,68.96,68.89,68.91,10400.0,55.6418,55.666,55.6095,55.6257,10400.0
2007-09-28 13:10:00,68.9,69.04,68.89,69.04,19800.0,55.6176,55.7306,55.6095,55.7306,19800.0
2007-09-28 13:20:00,69.05,69.05,68.96,68.99,14700.0,55.7387,55.7387,55.666,55.6902,14700.0
2007-09-28 13:30:00,68.97,68.99,68.85,68.87,26000.0,55.6741,55.6902,55.5772,55.5934,26000.0
2007-09-28 13:40:00,68.88,68.89,68.79,68.79,15300.0,55.6014,55.6095,55.5288,55.5288,15300.0
2007-09-28 13:50:00,68.79,68.88,68.76,68.83,23800.0,55.5288,55.6014,55.5046,55.5611,23800.0
2007-09-28 14:00:00,68.84,68.95,68.83,68.95,12300.0,55.5692,55.6579,55.5611,55.6579,12300.0
2007-09-28 14:10:00,68.93,68.95,68.81,68.85,21100.0,55.6418,55.6579,55.5449,55.5772,21100.0
2007-09-28 14:20:00,68.83,68.88,68.78,68.8,18100.0,55.5611,55.6014,55.5207,55.5369,18100.0
2007-09-28 14:30:00,68.79,68.81,68.75,68.77,21000.0,55.5288,55.5449,55.4965,55.5126,21000.0
2007-09-28 14:40:00,68.77,68.8,68.74,68.74,23800.0,55.5126,55.5369,55.4884,55.4884,23800.0
2007-09-28 14:50:00,68.73,68.74,68.63,68.72,25200.0,55.4804,55.4884,55.3996,55.4723,25200.0
2007-09-28 15:00:00,68.72,68.77,68.63,68.67,38700.0,55.4723,55.5126,55.3996,55.4319,38700.0
2007-09-28 15:10:00,68.65,68.66,68.58,68.6,23100.0,55.4158,55.4239,55.3593,55.3754,23100.0
2007-09-28 15:20:00,68.59,68.66,68.59,68.62,24700.0,55.3673,55.4239,55.3673,55.3916,24700.0
2007-09-28 15:30:00,68.62,68.7,68.59,68.62,36000.0,55.3916,55.4561,55.3673,55.3916,36000.0
2007-09-28 15:40:00,68.6,68.7,68.57,68.63,52500.0,55.3754,55.4561,55.3512,55.3996,52500.0
2007-09-28 15:50:00,68.63,68.77,68.63,68.68,56200.0,55.3996,55.5126,55.3996,55.44,56200.0
2007-10-01 09:30:00,69.25,69.3,68.94,69.28,19000.0,55.9001,55.9405,55.6499,55.9243,19000.0
2007-10-01 09:40:00,69.25,69.49,69.14,69.49,13900.0,55.9001,56.0938,55.8113,56.0938,13900.0
2007-10-01 09:50:00,69.48,69.49,69.32,69.35,17400.0,56.0858,56.0938,55.9566,55.9808,17400.0
2007-10-01 10:00:00,69.35,69.46,69.31,69.44,26600.0,55.9808,56.0696,55.9485,56.0535,26600.0
2007-10-01 10:10:00,69.4,69.45,69.31,69.35,17200.0,56.0212,56.0616,55.9485,55.9808,17200.0
2007-10-01 10:20:00,69.36,69.44,69.35,69.35,13200.0,55.9889,56.0535,55.9808,55.9808,13200.0
2007-10-01 10:30:00,69.37,69.58,69.35,69.56,32700.0,55.997,56.1665,55.9808,56.1504,32700.0
2007-10-01 10:40:00,69.55,69.58,69.46,69.51,14400.0,56.1423,56.1665,56.0696,56.11,14400.0
2007-10-01 10:50:00,69.53,69.59,69.48,69.58,10700.0,56.1261,56.1746,56.0858,56.1665,10700.0
2007-10-01 11:00:00,69.59,69.65,69.54,69.62,31100.0,56.1746,56.223,56.1342,56.1988,31100.0
2007-10-01 11:10:00,69.62,69.72,69.58,69.68,25300.0,56.1988,56.2795,56.1665,56.2472,25300.0
2007-10-01 11:20:00,69.72,69.75,69.63,69.75,15700.0,56.2795,56.3037,56.2069,56.3037,15700.0
2007-10-01 11:30:00,69.75,69.9,69.75,69.8,26900.0,56.3037,56.4248,56.3037,56.3441,26900.0
2007-10-01 11:40:00,69.79,69.85,69.75,69.82,13500.0,56.336,56.3844,56.3037,56.3602,13500.0
2007-10-01 11:50:00,69.83,69.93,69.83,69.9,15600.0,56.3683,56.449,56.3683,56.4248,15600.0
2007-10-01 12:00:00,69.9,69.94,69.88,69.88,14600.0,56.4248,56.4571,56.4087,56.4087,14600.0
2007-10-01 12:10:00,69.88,69.95,69.87,69.91,18900.0,56.4087,56.4652,56.4006,56.4329,18900.0
2007-10-01 12:20:00,69.92,69.93,69.87,69.89,22400.0,56.441,56.449,56.4006,56.4167,22400.0
2007-10-01 12:30:00,69.87,69.9,69.85,69.88,16100.0,56.4006,56.4248,56.3844,56.4087,16100.0
2007-10-01 12:40:00,69.87,69.89,69.84,69.85,12300.0,56.4006,56.4167,56.3764,56.3844,12300.0
2007-10-01 12:50:00,69.86,69.86,69.75,69.77,15800.0,56.3925,56.3925,56.3037,56.3199,15800.0
2007-10-01 13:00:00,69.75,69.82,69.74,69.8,9000.0,56.3037,56.3602,56.2957,56.3441,9000.0
2007-10-01 13:10:00,69.8,69.95,69.8,69.92,21100.0,56.3441,56.4652,56.3441,56.441,21100.0
2007-10-01 13:20:00,69.92,69.96,69.84,69.93,22100.0,56.441,56.4732,56.3764,56.449,22100.0
2007-10-01 13:30:00,69.95,69.95,69.88,69.91,10500.0,56.4652,56.4652,56.4087,56.4329,10500.0
2007-10-01 13:40:00,69.93,69.95,69.85,69.86,14200.0,56.449,56.4652,56.3844,56.3925,14200.0
2007-10-01 13:50:00,69.86,70.0,69.85,69.97,61000.0,56.3925,56.5055,56.3844,56.4813,61000.0
2007-10-01 14:00:00,69.97,70.04,69.95,70.01,92000.0,56.4813,56.5378,56.4652,56.5136,92000.0
2007-10-01 14:10:00,70.03,70.03,69.95,70.0,22100.0,56.5297,56.5297,56.4652,56.5055,22100.0
2007-10-01 14:20:00,70.0,70.01,69.93,69.93,21000.0,56.5055,56.5136,56.449,56.449,21000.0
2007-10-01 14:30:00,69.95,70.0,69.92,69.98,19600.0,56.4652,56.5055,56.441,56.4894,19600.0
2007-10-01 14:40:00,69.99,70.04,69.98,70.0,17500.0,56.4975,56.5378,56.4894,56.5055,17500.0
2007-10-01 14:50:00,70.0,70.05,70.0,70.03,17500.0,56.5055,56.5459,56.5055,56.5297,17500.0
2007-10-01 15:00:00,70.04,70.07,70.02,70.06,25000.0,56.5378,56.562,56.5217,56.554,25000.0
2007-10-01 15:10:00,70.05,70.06,70.0,70.03,20900.0,56.5459,56.554,56.5055,56.5297,20900.0
2007-10-01 15:20:00,70.03,70.06,69.98,70.03,26600.0,56.5297,56.554,56.4894,56.5297,26600.0
2007-10-01 15:30:00,70.02,70.03,69.92,69.93,31900.0,56.5217,56.5297,56.441,56.449,31900.0
2007-10-01 15:40:00,69.93,70.09,69.89,70.04,42700.0,56.449,56.5782,56.4167,56.5378,42700.0
2007-10-01 15:50:00,70.05,70.09,70.02,70.05,53900.0,56.5459,56.5782,56.5217,56.5459,53900.0
2007-10-02 09:30:00,69.98,70.18,69.66,70.1,36600.0,56.4894,56.6508,56.2311,56.5863,36600.0
2007-10-02 09:40:00,70.09,70.67,69.99,70.67,101000.0,56.5782,57.0464,56.4975,57.0464,101000.0
2007-10-02 09:50:00,70.67,70.89,70.47,70.61,47400.0,57.0464,57.224,56.8849,56.9979,47400.0
2007-10-02 10:00:00,70.59,70.83,70.54,70.71,43800.0,56.9818,57.1755,56.9414,57.0787,43800.0
2007-10-02 10:10:00,70.71,70.79,70.35,70.35,36000.0,57.0787,57.1432,56.7881,56.7881,36000.0
2007-10-02 10:20:00,70.37,70.39,70.1,70.18,30700.0,56.8042,56.8203,56.5863,56.6508,30700.0
2007-10-02 10:30:00,70.17,70.39,70.13,70.36,27600.0,56.6428,56.8203,56.6105,56.7961,27600.0
2007-10-02 10:40:00,70.36,70.89,70.24,70.73,124300.0,56.7961,57.224,56.6993,57.0948,124300.0
2007-10-02 10:50:00,70.71,71.25,70.62,71.15,244800.0,57.0787,57.5146,57.006,57.4338,244800.0
2007-10-02 11:00:00,71.13,71.3,70.81,70.92,94600.0,57.4177,57.5549,57.1594,57.2482,94600.0
2007-10-02 11:10:00,70.91,71.1,70.9,71.01,41800.0,57.2401,57.3935,57.232,57.3208,41800.0
2007-10-02 11:20:00,71.01,71.17,70.98,71.14,26400.0,57.3208,57.45,57.2966,57.4258,26400.0
2007-10-02 11:30:00,71.14,71.15,70.93,70.98,34200.0,57.4258,57.4338,57.2562,57.2966,34200.0
2007-10-02 11:40:00,71.03,71.04,71.0,71.01,14000.0,57.337,57.345,57.3128,57.3208,14000.0
2007-10-02 11:50:00,71.01,71.04,71.0,71.02,12200.0,57.3208,57.345,57.3128,57.3289,12200.0
2007-10-02 12:00:00,71.01,71.07,71.01,71.01,17300.0,57.3208,57.3693,57.3208,57.3208,17300.0
2007-10-02 12:10:00,71.01,71.02,70.91,70.98,33800.0,57.3208,57.3289,57.2401,57.2966,33800.0
2007-10-02 12:20:00,70.98,71.05,70.94,70.97,18900.0,57.2966,57.3531,57.2643,57.2885,18900.0
2007-10-02 12:30:00,70.97,70.97,70.73,70.74,19300.0,57.2885,57.2885,57.0948,57.1029,19300.0
2007-10-02 12:40:00,70.74,70.74,70.56,70.57,18900.0,57.1029,57.1029,56.9576,56.9656,18900.0
2007-10-02 12:50:00,70.57,70.67,70.57,70.67,14300.0,56.9656,57.0464,56.9656,57.0464,14300.0
2007-10-02 13:00:00,70.69,70.7,70.58,70.64,20400.0,57.0625,57.0706,56.9737,57.0222,20400.0
2007-10-02 13:10:00,70.64,70.67,70.59,70.66,35700.0,57.0222,57.0464,56.9818,57.0383,35700.0
2007-10-02 13:20:00,70.65,70.65,70.39,70.4,16800.0,57.0302,57.0302,56.8203,56.8284,16800.0
2007-10-02 13:30:00,70.41,70.48,70.36,70.39,12200.0,56.8365,56.893,56.7961,56.8203,12200.0
2007-10-02 13:40:00,70.4,70.45,70.37,70.45,16800.0,56.8284,56.8688,56.8042,56.8688,16800.0
2007-10-02 13:50:00,70.45,70.5,70.44,70.49,17300.0,56.8688,56.9091,56.8607,56.9011,17300.0
2007-10-02 14:00:00,70.5,70.5,70.43,70.45,19600.0,56.9091,56.9091,56.8526,56.8688,19600.0
2007-10-02 14:10:00,70.45,70.48,70.41,70.44,27800.0,56.8688,56.893,56.8365,56.8607,27800.0
2007-10-02 14:20:00,70.43,70.45,70.36,70.45,15700.0,56.8526,56.8688,56.7961,56.8688,15700.0
2007-10-02 14:30:00,70.45,70.46,70.34,70.4,20700.0,56.8688,56.8769,56.78,56.8284,20700.0
2007-10-02 14:40:00,70.4,70.42,70.35,70.4,44900.0,56.8284,56.8446,56.7881,56.8284,44900.0
2007-10-02 14:50:00,70.39,70.4,70.35,70.39,31600.0,56.8203,56.8284,56.7881,56.8203,31600.0
2007-10-02 15:00:00,70.39,70.4,70.37,70.39,275000.0,56.8203,56.8284,56.8042,56.8203,275000.0
2007-10-02 15:10:00,70.39,70.4,70.36,70.39,56500.0,56.8203,56.8284,56.7961,56.8203,56500.0
2007-10-02 15:20:00,70.39,70.41,70.37,70.4,65600.0,56.8203,56.8365,56.8042,56.8284,65600.0
2007-10-02 15:30:00,70.4,70.51,70.38,70.45,45700.0,56.8284,56.9172,56.8123,56.8688,45700.0
2007-10-02 15:40:00,70.46,70.58,70.45,70.56,36600.0,56.8769,56.9737,56.8688,56.9576,36600.0
2007-10-02 15:50:00,70.58,70.59,70.44,70.47,47400.0,56.9737,56.9818,56.8607,56.8849,47400.0
2007-10-03 09:30:00,70.44,70.5,70.22,70.24,26700.0,56.8607,56.9091,56.6831,56.6993,26700.0
2007-10-03 09:40:00,70.24,70.45,70.24,70.29,27800.0,56.6993,56.8688,56.6993,56.7396,27800.0
2007-10-03 09:50:00,70.29,70.4,70.24,70.31,15900.0,56.7396,56.8284,56.6993,56.7558,15900.0
2007-10-03 10:00:00,70.32,70.76,70.32,70.76,23400.0,56.7638,57.119,56.7638,57.119,23400.0
2007-10-03 10:10:00,70.77,71.06,70.77,71.02,54700.0,57.1271,57.3612,57.1271,57.3289,54700.0
2007-10-03 10:20:00,71.03,71.23,70.95,71.1,39500.0,57.337,57.4984,57.2724,57.3935,39500.0
2007-10-03 10:30:00,71.1,71.24,71.05,71.1,59300.0,57.3935,57.5065,57.3531,57.3935,59300.0
2007-10-03 10:40:00,71.11,71.11,70.89,71.0,25300.0,57.4015,57.4015,57.224,57.3128,25300.0
2007-10-03 10:50:00,70.98,71.06,70.95,71.0,22900.0,57.2966,57.3612,57.2724,57.3128,22900.0
2007-10-03 11:00:00,71.0,71.1,70.86,70.97,29600.0,57.3128,57.3935,57.1997,57.2885,29600.0
2007-10-03 11:10:00,71.0,71.01,70.91,71.0,18300.0,57.3128,57.3208,57.2401,57.3128,18300.0
2007-10-03 11:20:00,71.0,71.04,70.92,70.95,19100.0,57.3128,57.345,57.2482,57.2724,19100.0
2007-10-03 11:30:00,70.96,71.04,70.95,71.02,13400.0,57.2805,57.345,57.2724,57.3289,13400.0
2007-10-03 11:40:00,71.02,71.14,71.0,71.11,22800.0,57.3289,57.4258,57.3128,57.4015,22800.0
2007-10-03 11:50:00,71.11,71.15,71.09,71.13,9400.0,57.4015,57.4338,57.3854,57.4177,9400.0
2007-10-03 12:00:00,71.1,71.18,71.07,71.15,25000.0,57.3935,57.4581,57.3693,57.4338,25000.0
2007-10-03 12:10:00,71.1,71.35,71.1,71.34,45500.0,57.3935,57.5953,57.3935,57.5872,45500.0
2007-10-03 12:20:00,71.34,71.41,71.03,71.08,33400.0,57.5872,57.6437,57.337,57.3773,33400.0
2007-10-03 12:30:00,71.08,71.22,71.07,71.15,19600.0,57.3773,57.4903,57.3693,57.4338,19600.0
2007-10-03 12:40:00,71.13,71.47,71.13,71.25,66400.0,57.4177,57.6921,57.4177,57.5146,66400.0
2007-10-03 12:50:00,71.25,71.44,71.25,71.42,18300.0,57.5146,57.6679,57.5146,57.6518,18300.0
2007-10-03 13:00:00,71.42,71.45,71.22,71.22,21500.0,57.6518,57.676,57.4903,57.4903,21500.0
2007-10-03 13:10:00,71.23,71.43,71.22,71.36,33500.0,57.4984,57.6599,57.4903,57.6034,33500.0
2007-10-03 13:20:00,71.37,71.44,71.32,71.37,30000.0,57.6114,57.6679,57.5711,57.6114,30000.0
2007-10-03 13:30:00,71.37,71.44,71.37,71.41,23100.0,57.6114,57.6679,57.6114,57.6437,23100.0
2007-10-03 13:40:00,71.43,71.44,71.36,71.36,33100.0,57.6599,57.6679,57.6034,57.6034,33100.0
2007-10-03 13:50:00,71.36,71.38,71.18,71.21,29600.0,57.6034,57.6195,57.4581,57.4823,29600.0
2007-10-03 14:00:00,71.19,71.29,71.18,71.22,29100.0,57.4661,57.5468,57.4581,57.4903,29100.0
2007-10-03 14:10:00,71.22,71.33,71.2,71.33,25100.0,57.4903,57.5791,57.4742,57.5791,25100.0
2007-10-03 14:20:00,71.33,71.33,71.22,71.27,32300.0,57.5791,57.5791,57.4903,57.5307,32300.0
2007-10-03 14:30:00,71.26,71.31,71.21,71.3,28700.0,57.5226,57.563,57.4823,57.5549,28700.0
2007-10-03 14:40:00,71.3,71.35,71.23,71.25,38300.0,57.5549,57.5953,57.4984,57.5146,38300.0
2007-10-03 14:50:00,71.25,71.36,71.21,71.36,71000.0,57.5146,57.6034,57.4823,57.6034,71000.0
2007-10-03 15:00:00,71.35,71.43,71.27,71.41,35300.0,57.5953,57.6599,57.5307,57.6437,35300.0
2007-10-03 15:10:00,71.38,71.56,71.38,71.55,43600.0,57.6195,57.7648,57.6195,57.7567,43600.0
2007-10-03 15:20:00,71.55,71.89,71.52,71.73,100600.0,57.7567,58.0312,57.7325,57.902,100600.0
2007-10-03 15:30:00,71.75,71.75,71.61,71.62,55900.0,57.9182,57.9182,57.8052,57.8132,55900.0
2007-10-03 15:40:00,71.62,71.77,71.57,71.71,84800.0,57.8132,57.9343,57.7729,57.8859,84800.0
2007-10-03 15:50:00,71.71,71.8,71.64,71.75,99700.0,57.8859,57.9585,57.8294,57.9182,99700.0
2007-10-04 09:30:00,71.93,72.0,71.53,71.99,45600.0,58.0635,58.12,57.7406,58.1119,45600.0
2007-10-04 09:40:00,71.94,72.2,71.91,72.15,29700.0,58.0715,58.2814,58.0473,58.2411,29700.0
2007-10-04 09:50:00,72.14,72.3,72.13,72.22,28800.0,58.233,58.3621,58.2249,58.2976,28800.0
2007-10-04 10:00:00,72.21,72.36,72.21,72.32,35200.0,58.2895,58.4106,58.2895,58.3783,35200.0
2007-10-04 10:10:00,72.32,72.64,72.29,72.48,64600.0,58.3783,58.6366,58.3541,58.5074,64600.0
2007-10-04 10:20:00,72.5,72.62,72.34,72.42,33500.0,58.5236,58.6205,58.3944,58.459,33500.0
2007-10-04 10:30:00,72.42,72.59,72.4,72.46,46500.0,58.459,58.5962,58.4429,58.4913,46500.0
2007-10-04 10:40:00,72.46,72.53,72.46,72.46,33100.0,58.4913,58.5478,58.4913,58.4913,33100.0
2007-10-04 10:50:00,72.46,72.5,72.42,72.44,20400.0,58.4913,58.5236,58.459,58.4752,20400.0
2007-10-04 11:00:00,72.42,72.42,72.33,72.35,29500.0,58.459,58.459,58.3864,58.4025,29500.0
2007-10-04 11:10:00,72.37,72.38,72.34,72.35,17800.0,58.4186,58.4267,58.3944,58.4025,17800.0
2007-10-04 11:20:00,72.37,72.38,72.29,72.29,24100.0,58.4186,58.4267,58.3541,58.3541,24100.0
2007-10-04 11:30:00,72.28,72.73,72.23,72.42,121800.0,58.346,58.7092,58.3056,58.459,121800.0
2007-10-04 11:40:00,72.41,72.48,72.36,72.44,23000.0,58.4509,58.5074,58.4106,58.4752,23000.0
2007-10-04 11:50:00,72.42,72.44,72.37,72.42,20900.0,58.459,58.4752,58.4186,58.459,20900.0
2007-10-04 12:00:00,72.44,72.46,72.41,72.43,14900.0,58.4752,58.4913,58.4509,58.4671,14900.0
2007-10-04 12:10:00,72.43,72.51,72.42,72.51,22700.0,58.4671,58.5317,58.459,58.5317,22700.0
2007-10-04 12:20:00,72.51,72.56,72.5,72.55,13500.0,58.5317,58.572,58.5236,58.5639,13500.0
2007-10-04 12:30:00,72.56,72.66,72.54,72.64,25800.0,58.572,58.6527,58.5559,58.6366,25800.0
2007-10-04 12:40:00,72.65,72.77,72.64,72.69,57300.0,58.6447,58.7415,58.6366,58.677,57300.0
2007-10-04 12:50:00,72.69,72.76,72.58,72.7,77900.0,58.677,58.7335,58.5882,58.685,77900.0
2007-10-04 13:00:00,72.71,72.76,72.69,72.71,41500.0,58.6931,58.7335,58.677,58.6931,41500.0
2007-10-04 13:10:00,72.72,72.78,72.69,72.75,19200.0,58.7012,58.7496,58.677,58.7254,19200.0
2007-10-04 13:20:00,72.74,72.76,72.69,72.74,23100.0,58.7173,58.7335,58.677,58.7173,23100.0
2007-10-04 13:30:00,72.74,72.81,72.69,72.7,20000.0,58.7173,58.7738,58.677,58.685,20000.0
2007-10-04 13:40:00,72.69,72.71,72.61,72.61,18900.0,58.677,58.6931,58.6124,58.6124,18900.0
2007-10-04 13:50:00,72.61,72.66,72.58,72.58,49200.0,58.6124,58.6527,58.5882,58.5882,49200.0
2007-10-04 14:00:00,72.58,72.66,72.58,72.62,24800.0,58.5882,58.6527,58.5882,58.6205,24800.0
2007-10-04 14:10:00,72.62,72.73,72.6,72.72,38300.0,58.6205,58.7092,58.6043,58.7012,38300.0
2007-10-04 14:20:00,72.69,72.76,72.69,72.75,16500.0,58.677,58.7335,58.677,58.7254,16500.0
2007-10-04 14:30:00,72.75,72.8,72.75,72.75,28000.0,58.7254,58.7658,58.7254,58.7254,28000.0
2007-10-04 14:40:00,72.74,72.74,72.68,72.69,26700.0,58.7173,58.7173,58.6689,58.677,26700.0
2007-10-04 14:50:00,72.68,72.74,72.67,72.71,29600.0,58.6689,58.7173,58.6608,58.6931,29600.0
2007-10-04 15:00:00,72.71,72.73,72.67,72.67,27600.0,58.6931,58.7092,58.6608,58.6608,27600.0
2007-10-04 15:10:00,72.67,72.67,72.54,72.59,34600.0,58.6608,58.6608,58.5559,58.5962,34600.0
2007-10-04 15:20:00,72.58,72.65,72.56,72.57,37800.0,58.5882,58.6447,58.572,58.5801,37800.0
2007-10-04 15:30:00,72.56,72.67,72.53,72.6,60500.0,58.572,58.6608,58.5478,58.6043,60500.0
2007-10-04 15:40:00,72.6,72.81,72.57,72.75,54900.0,58.6043,58.7738,58.5801,58.7254,54900.0
2007-10-04 15:50:00,72.75,72.8,72.59,72.67,83200.0,58.7254,58.7658,58.5962,58.6608,83200.0
2007-10-05 09:30:00,73.0,73.29,72.75,72.96,67200.0,58.9272,59.1613,58.7254,58.8949,67200.0
2007-10-05 09:40:00,72.96,73.0,72.66,72.82,86400.0,58.8949,58.9272,58.6527,58.7819,86400.0
2007-10-05 09:50:00,72.82,72.84,72.55,72.6,52100.0,58.7819,58.798,58.5639,58.6043,52100.0
2007-10-05 10:00:00,72.6,72.85,72.59,72.8,50500.0,58.6043,58.8061,58.5962,58.7658,50500.0
2007-10-05 10:10:00,72.8,72.82,72.67,72.69,60200.0,58.7658,58.7819,58.6608,58.677,60200.0
2007-10-05 10:20:00,72.68,72.71,72.68,72.71,36200.0,58.6689,58.6931,58.6689,58.6931,36200.0
2007-10-05 10:30:00,72.7,72.73,72.54,72.59,58900.0,58.685,58.7092,58.5559,58.5962,58900.0
2007-10-05 10:40:00,72.59,72.72,72.55,72.67,38300.0,58.5962,58.7012,58.5639,58.6608,38300.0
2007-10-05 10:50:00,72.67,72.69,72.58,72.66,38100.0,58.6608,58.677,58.5882,58.6527,38100.0
2007-10-05 11:00:00,72.69,72.84,72.69,72.81,34600.0,58.677,58.798,58.677,58.7738,34600.0
2007-10-05 11:10:00,72.79,72.84,72.67,72.68,34100.0,58.7577,58.798,58.6608,58.6689,34100.0
2007-10-05 11:20:00,72.68,72.74,72.51,72.64,117100.0,58.6689,58.7173,58.5317,58.6366,117100.0
2007-10-05 11:30:00,72.64,72.77,72.58,72.75,30100.0,58.6366,58.7415,58.5882,58.7254,30100.0
2007-10-05 11:40:00,72.77,72.96,72.76,72.95,31300.0,58.7415,58.8949,58.7335,58.8868,31300.0
2007-10-05 11:50:00,72.95,73.13,72.95,73.03,64700.0,58.8868,59.0321,58.8868,58.9514,64700.0
2007-10-05 12:00:00,73.03,73.21,73.03,73.19,42300.0,58.9514,59.0967,58.9514,59.0806,42300.0
2007-10-05 12:10:00,73.19,73.3,73.14,73.24,32500.0,59.0806,59.1694,59.0402,59.1209,32500.0
2007-10-05 12:20:00,73.26,73.3,73.25,73.28,15500.0,59.1371,59.1694,59.129,59.1532,15500.0
2007-10-05 12:30:00,73.29,73.34,73.27,73.34,21200.0,59.1613,59.2017,59.1451,59.2017,21200.0
2007-10-05 12:40:00,73.34,73.4,73.23,73.23,34100.0,59.2017,59.2501,59.1129,59.1129,34100.0
2007-10-05 12:50:00,73.25,73.34,73.22,73.25,38000.0,59.129,59.2017,59.1048,59.129,38000.0
2007-10-05 13:00:00,73.23,73.28,73.16,73.18,24900.0,59.1129,59.1532,59.0564,59.0725,24900.0
2007-10-05 13:10:00,73.18,73.22,73.15,73.17,18000.0,59.0725,59.1048,59.0483,59.0644,18000.0
2007-10-05 13:20:00,73.19,73.26,73.14,73.24,38500.0,59.0806,59.1371,59.0402,59.1209,38500.0
2007-10-05 13:30:00,73.24,73.37,73.24,73.36,18800.0,59.1209,59.2259,59.1209,59.2178,18800.0
2007-10-05 13:40:00,73.35,73.47,73.32,73.36,50800.0,59.2097,59.3066,59.1855,59.2178,50800.0
2007-10-05 13:50:00,73.36,73.39,73.25,73.28,22400.0,59.2178,59.242,59.129,59.1532,22400.0
2007-10-05 14:00:00,73.27,73.31,73.13,73.26,43800.0,59.1451,59.1774,59.0321,59.1371,43800.0
2007-10-05 14:10:00,73.29,73.31,73.13,73.19,74600.0,59.1613,59.1774,59.0321,59.0806,74600.0
2007-10-05 14:20:00,73.26,73.27,73.18,73.2,33500.0,59.1371,59.1451,59.0725,59.0886,33500.0
2007-10-05 14:30:00,73.19,73.21,73.05,73.15,38800.0,59.0806,59.0967,58.9676,59.0483,38800.0
2007-10-05 14:40:00,73.15,73.2,73.05,73.09,28100.0,59.0483,59.0886,58.9676,58.9998,28100.0
2007-10-05 14:50:00,73.09,73.19,72.96,73.19,48900.0,58.9998,59.0806,58.8949,59.0806,48900.0
2007-10-05 15:00:00,73.19,73.32,73.1,73.18,52400.0,59.0806,59.1855,59.0079,59.0725,52400.0
2007-10-05 15:10:00,73.16,73.17,73.01,73.11,47200.0,59.0564,59.0644,58.9353,59.016,47200.0
2007-10-05 15:20:00,73.08,73.12,72.97,73.02,55700.0,58.9918,59.0241,58.903,58.9433,55700.0
2007-10-05 15:30:00,73.02,73.18,73.02,73.17,28300.0,58.9433,59.0725,58.9433,59.0644,28300.0
2007-10-05 15:40:00,73.17,73.21,73.01,73.15,51100.0,59.0644,59.0967,58.9353,59.0483,51100.0
2007-10-05 15:50:00,73.14,73.14,72.98,73.04,91400.0,59.0402,59.0402,58.9111,58.9595,91400.0
2007-10-08 09:30:00,73.08,73.4,72.69,73.17,27500.0,58.9918,59.2501,58.677,59.0644,27500.0
2007-10-08 09:40:00,73.17,73.19,72.99,73.02,17200.0,59.0644,59.0806,58.9191,58.9433,17200.0
2007-10-08 09:50:00,73.03,73.03,72.7,72.83,14300.0,58.9514,58.9514,58.685,58.79,14300.0
2007-10-08 10:00:00,72.79,72.83,72.73,72.75,15700.0,58.7577,58.79,58.7092,58.7254,15700.0
2007-10-08 10:10:00,72.74,72.86,72.72,72.82,7500.0,58.7173,58.8142,58.7012,58.7819,7500.0
2007-10-08 10:20:00,72.83,72.83,72.65,72.66,9700.0,58.79,58.79,58.6447,58.6527,9700.0
2007-10-08 10:30:00,72.64,72.72,72.62,72.68,10400.0,58.6366,58.7012,58.6205,58.6689,10400.0
2007-10-08 10:40:00,72.66,72.66,72.52,72.54,8400.0,58.6527,58.6527,58.5397,58.5559,8400.0
2007-10-08 10:50:00,72.6,72.71,72.58,72.66,14000.0,58.6043,58.6931,58.5882,58.6527,14000.0
2007-10-08 11:00:00,72.69,72.71,72.6,72.67,8000.0,58.677,58.6931,58.6043,58.6608,8000.0
2007-10-08 11:10:00,72.67,72.71,72.63,72.69,4300.0,58.6608,58.6931,58.6285,58.677,4300.0
2007-10-08 11:20:00,72.68,72.75,72.65,72.71,7100.0,58.6689,58.7254,58.6447,58.6931,7100.0
2007-10-08 11:30:00,72.74,72.74,72.45,72.47,14100.0,58.7173,58.7173,58.4832,58.4994,14100.0
2007-10-08 11:40:00,72.52,72.56,72.45,72.5,18700.0,58.5397,58.572,58.4832,58.5236,18700.0
2007-10-08 11:50:00,72.5,72.61,72.44,72.53,12100.0,58.5236,58.6124,58.4752,58.5478,12100.0
2007-10-08 12:00:00,72.56,72.65,72.53,72.62,7800.0,58.572,58.6447,58.5478,58.6205,7800.0
2007-10-08 12:10:00,72.62,72.7,72.58,72.68,11500.0,58.6205,58.685,58.5882,58.6689,11500.0
2007-10-08 12:20:00,72.7,72.85,72.7,72.8,4200.0,58.685,58.8061,58.685,58.7658,4200.0
2007-10-08 12:30:00,72.8,72.85,72.79,72.82,3200.0,58.7658,58.8061,58.7577,58.7819,3200.0
2007-10-08 12:40:00,72.82,72.88,72.74,72.78,13500.0,58.7819,58.8303,58.7173,58.7496,13500.0
2007-10-08 12:50:00,72.78,72.79,72.72,72.73,4600.0,58.7496,58.7577,58.7012,58.7092,4600.0
2007-10-08 13:00:00,72.7,72.7,72.65,72.65,8400.0,58.685,58.685,58.6447,58.6447,8400.0
2007-10-08 13:10:00,72.65,72.65,72.59,72.6,10800.0,58.6447,58.6447,58.5962,58.6043,10800.0
2007-10-08 13:20:00,72.6,72.6,72.55,72.55,6500.0,58.6043,58.6043,58.5639,58.5639,6500.0
2007-10-08 13:30:00,72.55,72.58,72.5,72.56,14400.0,58.5639,58.5882,58.5236,58.572,14400.0
2007-10-08 13:40:00,72.51,72.55,72.43,72.43,11400.0,58.5317,58.5639,58.4671,58.4671,11400.0
2007-10-08 13:50:00,72.48,72.54,72.46,72.47,19200.0,58.5074,58.5559,58.4913,58.4994,19200.0
2007-10-08 14:00:00,72.48,72.61,72.47,72.61,11300.0,58.5074,58.6124,58.4994,58.6124,11300.0
2007-10-08 14:10:00,72.59,72.6,72.5,72.58,14100.0,58.5962,58.6043,58.5236,58.5882,14100.0
2007-10-08 14:20:00,72.6,72.6,72.55,72.58,9300.0,58.6043,58.6043,58.5639,58.5882,9300.0
2007-10-08 14:30:00,72.59,72.59,72.51,72.54,10700.0,58.5962,58.5962,58.5317,58.5559,10700.0
2007-10-08 14:40:00,72.53,72.58,72.48,72.51,14500.0,58.5478,58.5882,58.5074,58.5317,14500.0
2007-10-08 14:50:00,72.49,72.5,72.4,72.4,21000.0,58.5155,58.5236,58.4429,58.4429,21000.0
2007-10-08 15:00:00,72.4,72.45,72.35,72.41,25400.0,58.4429,58.4832,58.4025,58.4509,25400.0
2007-10-08 15:10:00,72.42,72.55,72.42,72.53,7400.0,58.459,58.5639,58.459,58.5478,7400.0
2007-10-08 15:20:00,72.53,72.6,72.51,72.55,19400.0,58.5478,58.6043,58.5317,58.5639,19400.0
2007-10-08 15:30:00,72.55,72.55,72.49,72.55,31800.0,58.5639,58.5639,58.5155,58.5639,31800.0
2007-10-08 15:40:00,72.55,72.57,72.49,72.55,42000.0,58.5639,58.5801,58.5155,58.5639,42000.0
2007-10-08 15:50:00,72.55,72.55,72.52,72.55,53300.0,58.5639,58.5639,58.5397,58.5639,53300.0
2007-10-09 09:30:00,72.88,73.25,72.78,73.25,36700.0,58.8303,59.129,58.7496,59.129,36700.0
2007-10-09 09:40:00,73.25,73.26,72.96,72.98,40800.0,59.129,59.1371,58.8949,58.9111,40800.0
2007-10-09 09:50:00,72.97,73.0,72.69,72.73,14100.0,58.903,58.9272,58.677,58.7092,14100.0
2007-10-09 10:00:00,72.8,72.89,72.67,72.88,23900.0,58.7658,58.8384,58.6608,58.8303,23900.0
2007-10-09 10:10:00,72.82,72.85,72.74,72.82,8900.0,58.7819,58.8061,58.7173,58.7819,8900.0
2007-10-09 10:20:00,72.85,73.0,72.83,72.83,11400.0,58.8061,58.9272,58.79,58.79,11400.0
2007-10-09 10:30:00,72.88,72.98,72.79,72.98,5700.0,58.8303,58.9111,58.7577,58.9111,5700.0
2007-10-09 10:40:00,72.97,73.06,72.96,73.04,12100.0,58.903,58.9756,58.8949,58.9595,12100.0
2007-10-09 10:50:00,72.99,73.06,72.93,72.97,7500.0,58.9191,58.9756,58.8707,58.903,7500.0
2007-10-09 11:00:00,73.0,73.15,73.0,73.15,10700.0,58.9272,59.0483,58.9272,59.0483,10700.0
2007-10-09 11:10:00,73.14,73.15,73.12,73.14,8000.0,59.0402,59.0483,59.0241,59.0402,8000.0
2007-10-09 11:20:00,73.14,73.17,73.12,73.15,11100.0,59.0402,59.0644,59.0241,59.0483,11100.0
2007-10-09 11:30:00,73.13,73.22,73.12,73.15,16300.0,59.0321,59.1048,59.0241,59.0483,16300.0
2007-10-09 11:40:00,73.15,73.15,73.07,73.08,5800.0,59.0483,59.0483,58.9837,58.9918,5800.0
2007-10-09 11:50:00,73.1,73.13,73.08,73.12,11100.0,59.0079,59.0321,58.9918,59.0241,11100.0
2007-10-09 12:00:00,73.13,73.13,73.1,73.11,6700.0,59.0321,59.0321,59.0079,59.016,6700.0
2007-10-09 12:10:00,73.1,73.13,73.09,73.12,8500.0,59.0079,59.0321,58.9998,59.0241,8500.0
2007-10-09 12:20:00,73.13,73.14,73.1,73.13,9200.0,59.0321,59.0402,59.0079,59.0321,9200.0
2007-10-09 12:30:00,73.12,73.14,73.12,73.12,4300.0,59.0241,59.0402,59.0241,59.0241,4300.0
2007-10-09 12:40:00,73.12,73.13,73.07,73.13,10100.0,59.0241,59.0321,58.9837,59.0321,10100.0
2007-10-09 12:50:00,73.11,73.12,73.07,73.09,8600.0,59.016,59.0241,58.9837,58.9998,8600.0
2007-10-09 13:00:00,73.11,73.18,73.09,73.17,11700.0,59.016,59.0725,58.9998,59.0644,11700.0
2007-10-09 13:10:00,73.17,73.19,73.16,73.19,5600.0,59.0644,59.0806,59.0564,59.0806,5600.0
2007-10-09 13:20:00,73.19,73.2,73.02,73.04,16200.0,59.0806,59.0886,58.9433,58.9595,16200.0
2007-10-09 13:30:00,73.05,73.13,73.05,73.11,8800.0,58.9676,59.0321,58.9676,59.016,8800.0
2007-10-09 13:40:00,73.11,73.15,73.01,73.14,26000.0,59.016,59.0483,58.9353,59.0402,26000.0
2007-10-09 13:50:00,73.1,73.15,73.1,73.13,10800.0,59.0079,59.0483,59.0079,59.0321,10800.0
2007-10-09 14:00:00,73.15,73.24,73.05,73.16,20600.0,59.0483,59.1209,58.9676,59.0564,20600.0
2007-10-09 14:10:00,73.16,73.16,73.01,73.07,14600.0,59.0564,59.0564,58.9353,58.9837,14600.0
2007-10-09 14:20:00,73.08,73.25,73.08,73.2,14000.0,58.9918,59.129,58.9918,59.0886,14000.0
2007-10-09 14:30:00,73.23,73.27,73.2,73.23,28700.0,59.1129,59.1451,59.0886,59.1129,28700.0
2007-10-09 14:40:00,73.24,73.3,73.21,73.3,8500.0,59.1209,59.1694,59.0967,59.1694,8500.0
2007-10-09 14:50:00,73.31,73.34,73.25,73.28,11400.0,59.1774,59.2017,59.129,59.1532,11400.0
2007-10-09 15:00:00,73.28,73.32,73.25,73.29,12000.0,59.1532,59.1855,59.129,59.1613,12000.0
2007-10-09 15:10:00,73.29,73.4,73.29,73.37,14400.0,59.1613,59.2501,59.1613,59.2259,14400.0
2007-10-09 15:20:00,73.38,73.4,73.29,73.31,12300.0,59.2339,59.2501,59.1613,59.1774,12300.0
2007-10-09 15:30:00,73.32,73.37,73.25,73.36,15800.0,59.1855,59.2259,59.129,59.2178,15800.0
2007-10-09 15:40:00,73.36,73.4,73.21,73.27,21600.0,59.2178,59.2501,59.0967,59.1451,21600.0
2007-10-09 15:50:00,73.3,73.43,73.28,73.43,39400.0,59.1694,59.2743,59.1532,59.2743,39400.0
2007-10-10 09:30:00,73.46,73.63,73.15,73.19,21300.0,59.2985,59.4357,59.0483,59.0806,21300.0
2007-10-10 09:40:00,73.19,73.21,72.98,73.17,10100.0,59.0806,59.0967,58.9111,59.0644,10100.0
2007-10-10 09:50:00,73.16,73.32,73.16,73.25,12100.0,59.0564,59.1855,59.0564,59.129,12100.0
2007-10-10 10:00:00,73.29,73.35,73.25,73.25,10900.0,59.1613,59.2097,59.129,59.129,10900.0
2007-10-10 10:10:00,73.25,73.36,73.21,73.33,13200.0,59.129,59.2178,59.0967,59.1936,13200.0
2007-10-10 10:20:00,73.33,73.39,73.33,73.37,9800.0,59.1936,59.242,59.1936,59.2259,9800.0
2007-10-10 10:30:00,73.37,73.45,73.32,73.32,7400.0,59.2259,59.2904,59.1855,59.1855,7400.0
2007-10-10 10:40:00,73.35,73.42,73.3,73.42,9400.0,59.2097,59.2662,59.1694,59.2662,9400.0
2007-10-10 10:50:00,73.44,73.44,73.34,73.36,5200.0,59.2824,59.2824,59.2017,59.2178,5200.0
2007-10-10 11:00:00,73.36,73.39,73.3,73.38,7700.0,59.2178,59.242,59.1694,59.2339,7700.0
2007-10-10 11:10:00,73.4,73.48,73.38,73.39,11300.0,59.2501,59.3147,59.2339,59.242,11300.0
2007-10-10 11:20:00,73.39,73.39,73.23,73.31,14800.0,59.242,59.242,59.1129,59.1774,14800.0
2007-10-10 11:30:00,73.26,73.29,73.23,73.23,6200.0,59.1371,59.1613,59.1129,59.1129,6200.0
2007-10-10 11:40:00,73.23,73.45,73.2,73.39,15900.0,59.1129,59.2904,59.0886,59.242,15900.0
2007-10-10 11:50:00,73.39,73.39,73.16,73.17,19000.0,59.242,59.242,59.0564,59.0644,19000.0
2007-10-10 12:00:00,73.19,73.27,73.18,73.26,8300.0,59.0806,59.1451,59.0725,59.1371,8300.0
2007-10-10 12:10:00,73.25,73.33,73.2,73.31,17600.0,59.129,59.1936,59.0886,59.1774,17600.0
2007-10-10 12:20:00,73.3,73.42,73.28,73.39,7200.0,59.1694,59.2662,59.1532,59.242,7200.0
2007-10-10 12:30:00,73.38,73.41,73.33,73.34,7800.0,59.2339,59.2582,59.1936,59.2017,7800.0
2007-10-10 12:40:00,73.33,73.34,73.27,73.3,9100.0,59.1936,59.2017,59.1451,59.1694,9100.0
2007-10-10 12:50:00,73.3,73.33,72.95,72.98,70100.0,59.1694,59.1936,58.8868,58.9111,70100.0
2007-10-10 13:00:00,72.97,73.07,72.9,72.98,27400.0,58.903,58.9837,58.8465,58.9111,27400.0
2007-10-10 13:10:00,72.99,73.09,72.97,72.97,9400.0,58.9191,58.9998,58.903,58.903,9400.0
2007-10-10 13:20:00,72.94,73.1,72.94,73.04,28400.0,58.8788,59.0079,58.8788,58.9595,28400.0
2007-10-10 13:30:00,73.04,73.19,73.01,73.11,11200.0,58.9595,59.0806,58.9353,59.016,11200.0
2007-10-10 13:40:00,73.1,73.16,73.1,73.14,7500.0,59.0079,59.0564,59.0079,59.0402,7500.0
2007-10-10 13:50:00,73.12,73.27,73.12,73.23,16700.0,59.0241,59.1451,59.0241,59.1129,16700.0
2007-10-10 14:00:00,73.26,73.3,73.19,73.19,9800.0,59.1371,59.1694,59.0806,59.0806,9800.0
2007-10-10 14:10:00,73.19,73.24,73.17,73.23,11700.0,59.0806,59.1209,59.0644,59.1129,11700.0
2007-10-10 14:20:00,73.24,73.26,73.17,73.25,12300.0,59.1209,59.1371,59.0644,59.129,12300.0
2007-10-10 14:30:00,73.23,73.38,73.21,73.37,31100.0,59.1129,59.2339,59.0967,59.2259,31100.0
2007-10-10 14:40:00,73.36,73.48,73.33,73.39,15800.0,59.2178,59.3147,59.1936,59.242,15800.0
2007-10-10 14:50:00,73.4,73.43,73.33,73.37,17900.0,59.2501,59.2743,59.1936,59.2259,17900.0
2007-10-10 15:00:00,73.35,73.51,73.35,73.44,22300.0,59.2097,59.3389,59.2097,59.2824,22300.0
2007-10-10 15:10:00,73.44,73.49,73.28,73.36,21700.0,59.2824,59.3227,59.1532,59.2178,21700.0
2007-10-10 15:20:00,73.37,73.52,73.37,73.45,29300.0,59.2259,59.347,59.2259,59.2904,29300.0
2007-10-10 15:30:00,73.45,73.45,73.33,73.4,22100.0,59.2904,59.2904,59.1936,59.2501,22100.0
2007-10-10 15:40:00,73.38,73.5,73.38,73.47,18100.0,59.2339,59.3308,59.2339,59.3066,18100.0
2007-10-10 15:50:00,73.47,73.47,73.23,73.24,46300.0,59.3066,59.3066,59.1129,59.1209,46300.0
2007-10-11 09:30:00,74.54,74.67,74.32,74.41,106000.0,60.1703,60.2753,59.9927,60.0654,106000.0
2007-10-11 09:40:00,74.41,74.51,74.1,74.11,63400.0,60.0654,60.1461,59.8151,59.8232,63400.0
2007-10-11 09:50:00,74.11,74.46,74.05,74.45,51700.0,59.8232,60.1057,59.7748,60.0977,51700.0
2007-10-11 10:00:00,74.46,74.51,74.31,74.35,34000.0,60.1057,60.1461,59.9847,60.0169,34000.0
2007-10-11 10:10:00,74.33,74.36,74.28,74.36,26100.0,60.0008,60.025,59.9604,60.025,26100.0
2007-10-11 10:20:00,74.34,74.44,74.29,74.37,41200.0,60.0089,60.0896,59.9685,60.0331,41200.0
2007-10-11 10:30:00,74.39,74.41,74.2,74.2,23600.0,60.0492,60.0654,59.8959,59.8959,23600.0
2007-10-11 10:40:00,74.2,74.22,74.1,74.1,25400.0,59.8959,59.912,59.8151,59.8151,25400.0
2007-10-11 10:50:00,74.1,74.21,74.06,74.14,24600.0,59.8151,59.9039,59.7829,59.8474,24600.0
2007-10-11 11:00:00,74.15,74.15,73.93,73.95,29400.0,59.8555,59.8555,59.6779,59.6941,29400.0
2007-10-11 11:10:00,73.97,74.03,73.94,74.0,15900.0,59.7102,59.7586,59.686,59.7344,15900.0
2007-10-11 11:20:00,74.0,74.11,74.0,74.06,12300.0,59.7344,59.8232,59.7344,59.7829,12300.0
2007-10-11 11:30:00,74.09,74.09,74.04,74.07,15900.0,59.8071,59.8071,59.7667,59.7909,15900.0
2007-10-11 11:40:00,74.07,74.21,74.04,74.18,30200.0,59.7909,59.9039,59.7667,59.8797,30200.0
2007-10-11 11:50:00,74.16,74.27,74.16,74.2,12400.0,59.8636,59.9524,59.8636,59.8959,12400.0
2007-10-11 12:00:00,74.23,74.27,74.13,74.13,13400.0,59.9201,59.9524,59.8394,59.8394,13400.0
2007-10-11 12:10:00,74.12,74.12,74.05,74.1,13100.0,59.8313,59.8313,59.7748,59.8151,13100.0
2007-10-11 12:20:00,74.12,74.14,74.08,74.1,9800.0,59.8313,59.8474,59.799,59.8151,9800.0
2007-10-11 12:30:00,74.1,74.14,74.05,74.1,17800.0,59.8151,59.8474,59.7748,59.8151,17800.0
2007-10-11 12:40:00,74.12,74.14,74.07,74.1,12100.0,59.8313,59.8474,59.7909,59.8151,12100.0
2007-10-11 12:50:00,74.11,74.12,74.07,74.1,11000.0,59.8232,59.8313,59.7909,59.8151,11000.0
2007-10-11 13:00:00,74.08,74.09,74.0,74.02,15300.0,59.799,59.8071,59.7344,59.7506,15300.0
2007-10-11 13:10:00,74.02,74.1,74.02,74.06,16500.0,59.7506,59.8151,59.7506,59.7829,16500.0
2007-10-11 13:20:00,74.07,74.08,74.05,74.07,16300.0,59.7909,59.799,59.7748,59.7909,16300.0
2007-10-11 13:30:00,74.06,74.07,74.04,74.04,13500.0,59.7829,59.7909,59.7667,59.7667,13500.0
2007-10-11 13:40:00,74.05,74.08,74.02,74.07,18300.0,59.7748,59.799,59.7506,59.7909,18300.0
2007-10-11 13:50:00,74.06,74.08,73.98,74.02,32000.0,59.7829,59.799,59.7183,59.7506,32000.0
2007-10-11 14:00:00,74.02,74.03,73.91,73.96,39800.0,59.7506,59.7586,59.6618,59.7021,39800.0
2007-10-11 14:10:00,73.94,73.99,73.8,73.88,31900.0,59.686,59.7263,59.573,59.6376,31900.0
2007-10-11 14:20:00,73.9,73.99,73.68,73.7,42800.0,59.6537,59.7263,59.4761,59.4923,42800.0
2007-10-11 14:30:00,73.71,73.88,73.63,73.76,33400.0,59.5003,59.6376,59.4357,59.5407,33400.0
2007-10-11 14:40:00,73.78,73.88,73.73,73.75,33800.0,59.5568,59.6376,59.5165,59.5326,33800.0
2007-10-11 14:50:00,73.78,73.81,73.61,73.67,38400.0,59.5568,59.581,59.4196,59.468,38400.0
2007-10-11 15:00:00,73.68,73.69,73.52,73.56,52700.0,59.4761,59.4842,59.347,59.3792,52700.0
2007-10-11 15:10:00,73.53,73.58,73.27,73.27,47700.0,59.355,59.3954,59.1451,59.1451,47700.0
2007-10-11 15:20:00,73.27,73.31,73.12,73.18,44500.0,59.1451,59.1774,59.0241,59.0725,44500.0
2007-10-11 15:30:00,73.18,73.25,73.1,73.12,42500.0,59.0725,59.129,59.0079,59.0241,42500.0
2007-10-11 15:40:00,73.13,73.2,73.08,73.14,50300.0,59.0321,59.0886,58.9918,59.0402,50300.0
2007-10-11 15:50:00,73.14,73.22,73.04,73.18,62400.0,59.0402,59.1048,58.9595,59.0725,62400.0
2007-10-12 09:30:00,73.3,73.57,73.14,73.37,70000.0,59.1694,59.3873,59.0402,59.2259,70000.0
2007-10-12 09:40:00,73.33,73.71,73.33,73.66,39700.0,59.1936,59.5003,59.1936,59.46,39700.0
2007-10-12 09:50:00,73.63,73.69,73.37,73.5,36900.0,59.4357,59.4842,59.2259,59.3308,36900.0
2007-10-12 10:00:00,73.46,73.74,73.31,73.71,17800.0,59.2985,59.5245,59.1774,59.5003,17800.0
2007-10-12 10:10:00,73.72,73.73,73.6,73.67,32500.0,59.5084,59.5165,59.4115,59.468,32500.0
2007-10-12 10:20:00,73.69,73.7,73.63,73.66,17700.0,59.4842,59.4923,59.4357,59.46,17700.0
2007-10-12 10:30:00,73.68,73.7,73.63,73.7,18300.0,59.4761,59.4923,59.4357,59.4923,18300.0
2007-10-12 10:40:00,73.69,73.7,73.49,73.53,29500.0,59.4842,59.4923,59.3227,59.355,29500.0
2007-10-12 10:50:00,73.51,73.61,73.51,73.61,19900.0,59.3389,59.4196,59.3389,59.4196,19900.0
2007-10-12 11:00:00,73.59,73.82,73.53,73.81,40800.0,59.4035,59.5891,59.355,59.581,40800.0
2007-10-12 11:10:00,73.81,73.81,72.9,73.7,362900.0,59.581,59.581,58.8465,59.4923,362900.0
2007-10-12 11:20:00,73.71,74.0,73.67,73.91,52700.0,59.5003,59.7344,59.468,59.6618,52700.0
2007-10-12 11:30:00,73.91,73.96,73.87,73.89,12200.0,59.6618,59.7021,59.6295,59.6456,12200.0
2007-10-12 11:40:00,73.89,73.95,73.82,73.84,18100.0,59.6456,59.6941,59.5891,59.6053,18100.0
2007-10-12 11:50:00,73.83,73.94,73.78,73.88,23500.0,59.5972,59.686,59.5568,59.6376,23500.0
2007-10-12 12:00:00,73.89,73.92,73.74,73.9,15300.0,59.6456,59.6698,59.5245,59.6537,15300.0
2007-10-12 12:10:00,73.91,74.0,73.86,73.89,19600.0,59.6618,59.7344,59.6214,59.6456,19600.0
2007-10-12 12:20:00,73.88,74.07,73.88,74.05,28300.0,59.6376,59.7909,59.6376,59.7748,28300.0
2007-10-12 12:30:00,74.01,74.01,73.85,73.91,30900.0,59.7425,59.7425,59.6133,59.6618,30900.0
2007-10-12 12:40:00,73.9,73.97,73.9,73.93,13600.0,59.6537,59.7102,59.6537,59.6779,13600.0
2007-10-12 12:50:00,73.93,74.03,73.79,73.91,32900.0,59.6779,59.7586,59.5649,59.6618,32900.0
2007-10-12 13:00:00,73.95,73.96,73.84,73.9,22100.0,59.6941,59.7021,59.6053,59.6537,22100.0
2007-10-12 13:10:00,73.9,73.96,73.85,73.9,19800.0,59.6537,59.7021,59.6133,59.6537,19800.0
2007-10-12 13:20:00,73.9,73.97,73.9,73.96,17100.0,59.6537,59.7102,59.6537,59.7021,17100.0
2007-10-12 13:30:00,73.96,73.98,73.92,73.98,18600.0,59.7021,59.7183,59.6698,59.7183,18600.0
2007-10-12 13:40:00,73.97,73.98,73.89,73.94,22100.0,59.7102,59.7183,59.6456,59.686,22100.0
2007-10-12 13:50:00,73.94,73.96,73.84,73.89,15300.0,59.686,59.7021,59.6053,59.6456,15300.0
2007-10-12 14:00:00,73.92,73.99,73.9,73.93,26300.0,59.6698,59.7263,59.6537,59.6779,26300.0
2007-10-12 14:10:00,73.9,73.94,73.84,73.84,16100.0,59.6537,59.686,59.6053,59.6053,16100.0
2007-10-12 14:20:00,73.84,73.9,73.74,73.89,23100.0,59.6053,59.6537,59.5245,59.6456,23100.0
2007-10-12 14:30:00,73.89,74.0,73.87,73.98,18300.0,59.6456,59.7344,59.6295,59.7183,18300.0
2007-10-12 14:40:00,73.97,73.99,73.9,73.92,20400.0,59.7102,59.7263,59.6537,59.6698,20400.0
2007-10-12 14:50:00,73.91,73.95,73.89,73.95,23300.0,59.6618,59.6941,59.6456,59.6941,23300.0
2007-10-12 15:00:00,73.95,73.96,73.88,73.93,32800.0,59.6941,59.7021,59.6376,59.6779,32800.0
2007-10-12 15:10:00,73.94,73.95,73.72,73.79,19400.0,59.686,59.6941,59.5084,59.5649,19400.0
2007-10-12 15:20:00,73.78,73.86,73.72,73.73,24300.0,59.5568,59.6214,59.5084,59.5165,24300.0
2007-10-12 15:30:00,73.72,73.9,73.71,73.87,22400.0,59.5084,59.6537,59.5003,59.6295,22400.0
2007-10-12 15:40:00,73.86,73.88,73.76,73.82,25100.0,59.6214,59.6376,59.5407,59.5891,25100.0
2007-10-12 15:50:00,73.84,73.98,73.81,73.94,64500.0,59.6053,59.7183,59.581,59.686,64500.0
2007-10-15 09:30:00,73.61,74.5,73.6,73.71,50900.0,59.4196,60.138,59.4115,59.5003,50900.0
2007-10-15 09:40:00,73.68,73.83,73.32,73.6,30900.0,59.4761,59.5972,59.1855,59.4115,30900.0
2007-10-15 09:50:00,73.62,73.65,73.23,73.23,22600.0,59.4277,59.4519,59.1129,59.1129,22600.0
2007-10-15 10:00:00,73.23,73.24,73.15,73.22,20200.0,59.1129,59.1209,59.0483,59.1048,20200.0
2007-10-15 10:10:00,73.22,73.22,73.08,73.13,27200.0,59.1048,59.1048,58.9918,59.0321,27200.0
2007-10-15 10:20:00,73.14,73.15,72.96,72.98,28600.0,59.0402,59.0483,58.8949,58.9111,28600.0
2007-10-15 10:30:00,72.97,73.07,72.93,72.98,24200.0,58.903,58.9837,58.8707,58.9111,24200.0
2007-10-15 10:40:00,72.98,73.01,72.74,72.74,32000.0,58.9111,58.9353,58.7173,58.7173,32000.0
2007-10-15 10:50:00,72.78,72.8,72.64,72.73,29200.0,58.7496,58.7658,58.6366,58.7092,29200.0
2007-10-15 11:00:00,72.74,72.75,72.55,72.63,18500.0,58.7173,58.7254,58.5639,58.6285,18500.0
2007-10-15 11:10:00,72.63,72.63,72.56,72.6,11200.0,58.6285,58.6285,58.572,58.6043,11200.0
2007-10-15 11:20:00,72.59,72.59,72.43,72.52,23700.0,58.5962,58.5962,58.4671,58.5397,23700.0
2007-10-15 11:30:00,72.52,72.54,72.41,72.42,36000.0,58.5397,58.5559,58.4509,58.459,36000.0
2007-10-15 11:40:00,72.42,72.46,72.22,72.3,24200.0,58.459,58.4913,58.2976,58.3621,24200.0
2007-10-15 11:50:00,72.3,72.45,72.29,72.39,14500.0,58.3621,58.4832,58.3541,58.4348,14500.0
2007-10-15 12:00:00,72.4,72.4,72.27,72.37,13200.0,58.4429,58.4429,58.3379,58.4186,13200.0
2007-10-15 12:10:00,72.36,72.72,72.36,72.7,17600.0,58.4106,58.7012,58.4106,58.685,17600.0
2007-10-15 12:20:00,72.71,72.85,72.7,72.75,26300.0,58.6931,58.8061,58.685,58.7254,26300.0
2007-10-15 12:30:00,72.75,72.78,72.7,72.78,12400.0,58.7254,58.7496,58.685,58.7496,12400.0
2007-10-15 12:40:00,72.78,72.8,72.63,72.65,16200.0,58.7496,58.7658,58.6285,58.6447,16200.0
2007-10-15 12:50:00,72.67,72.72,72.56,72.57,12800.0,58.6608,58.7012,58.572,58.5801,12800.0
2007-10-15 13:00:00,72.55,72.58,72.44,72.46,12700.0,58.5639,58.5882,58.4752,58.4913,12700.0
2007-10-15 13:10:00,72.44,72.48,72.4,72.47,11200.0,58.4752,58.5074,58.4429,58.4994,11200.0
2007-10-15 13:20:00,72.44,72.5,72.35,72.4,16000.0,58.4752,58.5236,58.4025,58.4429,16000.0
2007-10-15 13:30:00,72.36,72.4,72.31,72.34,9000.0,58.4106,58.4429,58.3702,58.3944,9000.0
2007-10-15 13:40:00,72.37,72.37,72.23,72.25,13300.0,58.4186,58.4186,58.3056,58.3218,13300.0
2007-10-15 13:50:00,72.25,72.37,72.21,72.32,13600.0,58.3218,58.4186,58.2895,58.3783,13600.0
2007-10-15 14:00:00,72.32,72.34,72.23,72.28,12200.0,58.3783,58.3944,58.3056,58.346,12200.0
2007-10-15 14:10:00,72.26,72.38,72.16,72.36,22900.0,58.3299,58.4267,58.2491,58.4106,22900.0
2007-10-15 14:20:00,72.36,72.37,72.31,72.36,10600.0,58.4106,58.4186,58.3702,58.4106,10600.0
2007-10-15 14:30:00,72.38,72.39,72.25,72.33,23400.0,58.4267,58.4348,58.3218,58.3864,23400.0
2007-10-15 14:40:00,72.32,72.39,72.19,72.29,22600.0,58.3783,58.4348,58.2733,58.3541,22600.0
2007-10-15 14:50:00,72.28,72.32,72.22,72.29,15300.0,58.346,58.3783,58.2976,58.3541,15300.0
2007-10-15 15:00:00,72.28,72.49,72.28,72.48,20600.0,58.346,58.5155,58.346,58.5074,20600.0
2007-10-15 15:10:00,72.49,72.5,72.19,72.48,41900.0,58.5155,58.5236,58.2733,58.5074,41900.0
2007-10-15 15:20:00,72.49,72.56,72.22,72.44,37700.0,58.5155,58.572,58.2976,58.4752,37700.0
2007-10-15 15:30:00,72.44,72.52,72.4,72.51,28900.0,58.4752,58.5397,58.4429,58.5317,28900.0
2007-10-15 15:40:00,72.51,72.76,72.4,72.68,51300.0,58.5317,58.7335,58.4429,58.6689,51300.0
2007-10-15 15:50:00,72.67,72.83,72.5,72.67,154400.0,58.6608,58.79,58.5236,58.6608,154400.0
2007-10-16 09:30:00,72.28,72.5,72.26,72.5,30600.0,58.346,58.5236,58.3299,58.5236,30600.0
2007-10-16 09:40:00,72.47,72.73,72.35,72.44,19700.0,58.4994,58.7092,58.4025,58.4752,19700.0
2007-10-16 09:50:00,72.43,72.43,72.14,72.3,24900.0,58.4671,58.4671,58.233,58.3621,24900.0
2007-10-16 10:00:00,72.29,72.46,72.11,72.45,12400.0,58.3541,58.4913,58.2088,58.4832,12400.0
2007-10-16 10:10:00,72.45,72.49,72.11,72.11,16800.0,58.4832,58.5155,58.2088,58.2088,16800.0
2007-10-16 10:20:00,72.14,72.28,72.11,72.27,24700.0,58.233,58.346,58.2088,58.3379,24700.0
2007-10-16 10:30:00,72.28,72.47,72.28,72.35,19600.0,58.346,58.4994,58.346,58.4025,19600.0
2007-10-16 10:40:00,72.36,72.47,72.25,72.47,11600.0,58.4106,58.4994,58.3218,58.4994,11600.0
2007-10-16 10:50:00,72.47,72.5,72.3,72.41,30300.0,58.4994,58.5236,58.3621,58.4509,30300.0
2007-10-16 11:00:00,72.45,72.6,72.43,72.6,19900.0,58.4832,58.6043,58.4671,58.6043,19900.0
2007-10-16 11:10:00,72.59,72.64,72.43,72.47,13900.0,58.5962,58.6366,58.4671,58.4994,13900.0
2007-10-16 11:20:00,72.47,72.59,72.34,72.47,27400.0,58.4994,58.5962,58.3944,58.4994,27400.0
2007-10-16 11:30:00,72.47,72.7,72.47,72.64,17400.0,58.4994,58.685,58.4994,58.6366,17400.0
2007-10-16 11:40:00,72.66,72.66,72.49,72.5,12500.0,58.6527,58.6527,58.5155,58.5236,12500.0
2007-10-16 11:50:00,72.51,72.52,72.31,72.34,9900.0,58.5317,58.5397,58.3702,58.3944,9900.0
2007-10-16 12:00:00,72.31,72.32,72.25,72.26,10700.0,58.3702,58.3783,58.3218,58.3299,10700.0
2007-10-16 12:10:00,72.25,72.26,72.1,72.11,18500.0,58.3218,58.3299,58.2007,58.2088,18500.0
2007-10-16 12:20:00,72.13,72.17,72.04,72.14,15500.0,58.2249,58.2572,58.1523,58.233,15500.0
2007-10-16 12:30:00,72.13,72.17,72.09,72.11,14600.0,58.2249,58.2572,58.1926,58.2088,14600.0
2007-10-16 12:40:00,72.09,72.14,72.04,72.12,10900.0,58.1926,58.233,58.1523,58.2168,10900.0
2007-10-16 12:50:00,72.14,72.14,72.05,72.08,9300.0,58.233,58.233,58.1603,58.1846,9300.0
2007-10-16 13:00:00,72.09,72.13,71.91,71.95,30900.0,58.1926,58.2249,58.0473,58.0796,30900.0
2007-10-16 13:10:00,71.93,71.96,71.87,71.95,15200.0,58.0635,58.0877,58.015,58.0796,15200.0
2007-10-16 13:20:00,71.97,72.06,71.9,71.93,19700.0,58.0958,58.1684,58.0393,58.0635,19700.0
2007-10-16 13:30:00,71.93,71.98,71.88,71.91,10800.0,58.0635,58.1038,58.0231,58.0473,10800.0
2007-10-16 13:40:00,71.94,72.02,71.88,71.95,11600.0,58.0715,58.1361,58.0231,58.0796,11600.0
2007-10-16 13:50:00,71.94,71.98,71.88,71.98,11300.0,58.0715,58.1038,58.0231,58.1038,11300.0
2007-10-16 14:00:00,71.97,72.0,71.92,71.98,21500.0,58.0958,58.12,58.0554,58.1038,21500.0
2007-10-16 14:10:00,71.97,72.17,71.97,72.13,34100.0,58.0958,58.2572,58.0958,58.2249,34100.0
2007-10-16 14:20:00,72.14,72.2,72.1,72.18,13500.0,58.233,58.2814,58.2007,58.2653,13500.0
2007-10-16 14:30:00,72.18,72.18,72.05,72.12,19500.0,58.2653,58.2653,58.1603,58.2168,19500.0
2007-10-16 14:40:00,72.1,72.2,72.09,72.13,14500.0,58.2007,58.2814,58.1926,58.2249,14500.0
2007-10-16 14:50:00,72.13,72.2,71.95,71.98,17000.0,58.2249,58.2814,58.0796,58.1038,17000.0
2007-10-16 15:00:00,71.99,72.09,71.79,71.84,18600.0,58.1119,58.1926,57.9505,57.9908,18600.0
2007-10-16 15:10:00,71.84,72.19,71.8,72.19,17700.0,57.9908,58.2733,57.9585,58.2733,17700.0
2007-10-16 15:20:00,72.16,72.28,72.14,72.24,33900.0,58.2491,58.346,58.233,58.3137,33900.0
2007-10-16 15:30:00,72.23,72.39,72.12,72.32,30800.0,58.3056,58.4348,58.2168,58.3783,30800.0
2007-10-16 15:40:00,72.28,72.37,72.21,72.24,31200.0,58.346,58.4186,58.2895,58.3137,31200.0
2007-10-16 15:50:00,72.25,72.4,72.21,72.37,38400.0,58.3218,58.4429,58.2895,58.4186,38400.0
2007-10-17 09:30:00,72.91,73.06,72.3,72.53,33200.0,58.8545,58.9756,58.3621,58.5478,33200.0
2007-10-17 09:40:00,72.59,73.1,72.35,73.09,67500.0,58.5962,59.0079,58.4025,58.9998,67500.0
2007-10-17 09:50:00,73.1,73.47,72.93,73.02,64300.0,59.0079,59.3066,58.8707,58.9433,64300.0
2007-10-17 10:00:00,73.02,73.37,72.97,73.37,18300.0,58.9433,59.2259,58.903,59.2259,18300.0
2007-10-17 10:10:00,73.37,73.48,73.12,73.12,23700.0,59.2259,59.3147,59.0241,59.0241,23700.0
2007-10-17 10:20:00,73.12,73.12,72.73,72.74,33200.0,59.0241,59.0241,58.7092,58.7173,33200.0
2007-10-17 10:30:00,72.74,72.83,72.62,72.64,27900.0,58.7173,58.79,58.6205,58.6366,27900.0
2007-10-17 10:40:00,72.61,72.62,72.42,72.43,35300.0,58.6124,58.6205,58.459,58.4671,35300.0
2007-10-17 10:50:00,72.46,72.55,72.4,72.49,37000.0,58.4913,58.5639,58.4429,58.5155,37000.0
2007-10-17 11:00:00,72.49,72.75,72.47,72.69,21400.0,58.5155,58.7254,58.4994,58.677,21400.0
2007-10-17 11:10:00,72.7,72.76,72.65,72.65,18200.0,58.685,58.7335,58.6447,58.6447,18200.0
2007-10-17 11:20:00,72.67,72.69,72.51,72.56,20200.0,58.6608,58.677,58.5317,58.572,20200.0
2007-10-17 11:30:00,72.57,72.7,72.34,72.4,59500.0,58.5801,58.685,58.3944,58.4429,59500.0
2007-10-17 11:40:00,72.4,72.45,72.3,72.31,16300.0,58.4429,58.4832,58.3621,58.3702,16300.0
2007-10-17 11:50:00,72.31,72.54,72.23,72.25,41200.0,58.3702,58.5559,58.3056,58.3218,41200.0
2007-10-17 12:00:00,72.26,72.32,72.18,72.25,23000.0,58.3299,58.3783,58.2653,58.3218,23000.0
2007-10-17 12:10:00,72.24,72.25,72.16,72.16,12400.0,58.3137,58.3218,58.2491,58.2491,12400.0
2007-10-17 12:20:00,72.17,72.18,72.03,72.03,17700.0,58.2572,58.2653,58.1442,58.1442,17700.0
2007-10-17 12:30:00,72.05,72.16,72.01,72.12,12300.0,58.1603,58.2491,58.128,58.2168,12300.0
2007-10-17 12:40:00,72.15,72.18,71.96,72.17,15800.0,58.2411,58.2653,58.0877,58.2572,15800.0
2007-10-17 12:50:00,72.17,72.27,72.13,72.15,16900.0,58.2572,58.3379,58.2249,58.2411,16900.0
2007-10-17 13:00:00,72.15,72.3,72.07,72.12,19900.0,58.2411,58.3621,58.1765,58.2168,19900.0
2007-10-17 13:10:00,72.12,72.5,72.07,72.44,35100.0,58.2168,58.5236,58.1765,58.4752,35100.0
2007-10-17 13:20:00,72.4,72.45,72.29,72.34,13700.0,58.4429,58.4832,58.3541,58.3944,13700.0
2007-10-17 13:30:00,72.38,72.48,72.29,72.35,24600.0,58.4267,58.5074,58.3541,58.4025,24600.0
2007-10-17 13:40:00,72.36,72.45,72.3,72.36,16900.0,58.4106,58.4832,58.3621,58.4106,16900.0
2007-10-17 13:50:00,72.4,72.5,72.1,72.42,29200.0,58.4429,58.5236,58.2007,58.459,29200.0
2007-10-17 14:00:00,72.41,72.45,72.16,72.4,65500.0,58.4509,58.4832,58.2491,58.4429,65500.0
2007-10-17 14:10:00,72.38,72.39,72.25,72.27,25000.0,58.4267,58.4348,58.3218,58.3379,25000.0
2007-10-17 14:20:00,72.28,72.34,72.16,72.25,21800.0,58.346,58.3944,58.2491,58.3218,21800.0
2007-10-17 14:30:00,72.24,72.32,72.1,72.1,25700.0,58.3137,58.3783,58.2007,58.2007,25700.0
2007-10-17 14:40:00,72.09,72.22,71.95,72.06,27400.0,58.1926,58.2976,58.0796,58.1684,27400.0
2007-10-17 14:50:00,72.0,72.11,71.93,72.11,19400.0,58.12,58.2088,58.0635,58.2088,19400.0
2007-10-17 15:00:00,72.11,72.37,72.07,72.31,25500.0,58.2088,58.4186,58.1765,58.3702,25500.0
2007-10-17 15:10:00,72.31,72.32,72.06,72.13,30500.0,58.3702,58.3783,58.1684,58.2249,30500.0
2007-10-17 15:20:00,72.13,72.2,71.9,71.94,43000.0,58.2249,58.2814,58.0393,58.0715,43000.0
2007-10-17 15:30:00,71.93,72.04,71.82,71.82,40600.0,58.0635,58.1523,57.9747,57.9747,40600.0
2007-10-17 15:40:00,71.83,72.4,71.82,72.27,72100.0,57.9827,58.4429,57.9747,58.3379,72100.0
2007-10-17 15:50:00,72.28,72.35,72.05,72.16,82700.0,58.346,58.4025,58.1603,58.2491,82700.0
2007-10-18 09:30:00,72.58,73.49,72.48,72.72,114200.0,58.5882,59.3227,58.5074,58.7012,114200.0
2007-10-18 09:40:00,72.7,73.4,72.63,73.11,65000.0,58.685,59.2501,58.6285,59.016,65000.0
2007-10-18 09:50:00,73.15,73.63,73.08,73.49,61200.0,59.0483,59.4357,58.9918,59.3227,61200.0
2007-10-18 10:00:00,73.51,73.52,73.25,73.39,51900.0,59.3389,59.347,59.129,59.242,51900.0
2007-10-18 10:10:00,73.41,73.71,73.38,73.63,53900.0,59.2582,59.5003,59.2339,59.4357,53900.0
2007-10-18 10:20:00,73.63,74.0,73.61,73.76,42400.0,59.4357,59.7344,59.4196,59.5407,42400.0
2007-10-18 10:30:00,73.79,73.98,73.66,73.93,39000.0,59.5649,59.7183,59.46,59.6779,39000.0
2007-10-18 10:40:00,73.92,74.0,73.86,73.97,30300.0,59.6698,59.7344,59.6214,59.7102,30300.0
2007-10-18 10:50:00,73.98,74.3,73.86,73.93,79100.0,59.7183,59.9766,59.6214,59.6779,79100.0
2007-10-18 11:00:00,73.93,74.2,73.73,74.06,43800.0,59.6779,59.8959,59.5165,59.7829,43800.0
2007-10-18 11:10:00,74.06,74.07,73.81,73.86,27500.0,59.7829,59.7909,59.581,59.6214,27500.0
2007-10-18 11:20:00,73.85,74.03,73.76,74.03,16200.0,59.6133,59.7586,59.5407,59.7586,16200.0
2007-10-18 11:30:00,74.03,74.13,73.97,74.1,19300.0,59.7586,59.8394,59.7102,59.8151,19300.0
2007-10-18 11:40:00,74.11,74.16,74.04,74.1,20000.0,59.8232,59.8636,59.7667,59.8151,20000.0
2007-10-18 11:50:00,74.1,74.23,74.09,74.2,20200.0,59.8151,59.9201,59.8071,59.8959,20200.0
2007-10-18 12:00:00,74.17,74.25,73.95,73.95,32000.0,59.8716,59.9362,59.6941,59.6941,32000.0
2007-10-18 12:10:00,73.98,74.0,73.59,73.83,44200.0,59.7183,59.7344,59.4035,59.5972,44200.0
2007-10-18 12:20:00,73.82,73.99,73.82,73.9,17300.0,59.5891,59.7263,59.5891,59.6537,17300.0
2007-10-18 12:30:00,73.92,73.93,73.76,73.81,17500.0,59.6698,59.6779,59.5407,59.581,17500.0
2007-10-18 12:40:00,73.81,73.95,73.81,73.95,21700.0,59.581,59.6941,59.581,59.6941,21700.0
2007-10-18 12:50:00,73.96,74.15,73.96,74.01,29400.0,59.7021,59.8555,59.7021,59.7425,29400.0
2007-10-18 13:00:00,74.01,74.08,73.98,74.08,11000.0,59.7425,59.799,59.7183,59.799,11000.0
2007-10-18 13:10:00,74.11,74.24,74.01,74.2,41900.0,59.8232,59.9282,59.7425,59.8959,41900.0
2007-10-18 13:20:00,74.22,74.25,74.14,74.18,10500.0,59.912,59.9362,59.8474,59.8797,10500.0
2007-10-18 13:30:00,74.17,74.27,74.17,74.23,19400.0,59.8716,59.9524,59.8716,59.9201,19400.0
2007-10-18 13:40:00,74.25,74.28,74.17,74.23,14400.0,59.9362,59.9604,59.8716,59.9201,14400.0
2007-10-18 13:50:00,74.24,74.33,74.23,74.3,27300.0,59.9282,60.0008,59.9201,59.9766,27300.0
2007-10-18 14:00:00,74.28,74.33,74.25,74.29,23700.0,59.9604,60.0008,59.9362,59.9685,23700.0
2007-10-18 14:10:00,74.29,74.33,74.23,74.25,18100.0,59.9685,60.0008,59.9201,59.9362,18100.0
2007-10-18 14:20:00,74.27,74.29,74.22,74.22,20400.0,59.9524,59.9685,59.912,59.912,20400.0
2007-10-18 14:30:00,74.25,74.28,74.17,74.27,24000.0,59.9362,59.9604,59.8716,59.9524,24000.0
2007-10-18 14:40:00,74.24,74.41,74.17,74.24,37000.0,59.9282,60.0654,59.8716,59.9282,37000.0
2007-10-18 14:50:00,74.23,74.31,74.19,74.31,36100.0,59.9201,59.9847,59.8878,59.9847,36100.0
2007-10-18 15:00:00,74.31,74.44,74.04,74.12,80300.0,59.9847,60.0896,59.7667,59.8313,80300.0
2007-10-18 15:10:00,74.14,74.44,74.08,74.36,59600.0,59.8474,60.0896,59.799,60.025,59600.0
2007-10-18 15:20:00,74.35,74.41,74.26,74.28,51500.0,60.0169,60.0654,59.9443,59.9604,51500.0
2007-10-18 15:30:00,74.28,74.4,74.0,74.31,76500.0,59.9604,60.0573,59.7344,59.9847,76500.0
2007-10-18 15:40:00,74.3,74.38,74.18,74.33,56400.0,59.9766,60.0412,59.8797,60.0008,56400.0
2007-10-18 15:50:00,74.34,74.5,74.28,74.43,85800.0,60.0089,60.138,59.9604,60.0815,85800.0
2007-10-19 09:30:00,74.1,74.27,73.89,73.89,171800.0,59.8151,59.9524,59.6456,59.6456,171800.0
2007-10-19 09:40:00,73.84,74.11,73.77,73.86,30600.0,59.6053,59.8232,59.5488,59.6214,30600.0
2007-10-19 09:50:00,73.89,73.94,73.57,73.66,33900.0,59.6456,59.686,59.3873,59.46,33900.0
2007-10-19 10:00:00,73.65,73.65,73.41,73.43,27400.0,59.4519,59.4519,59.2582,59.2743,27400.0
2007-10-19 10:10:00,73.5,73.55,73.45,73.52,12800.0,59.3308,59.3712,59.2904,59.347,12800.0
2007-10-19 10:20:00,73.49,73.53,73.4,73.4,15500.0,59.3227,59.355,59.2501,59.2501,15500.0
2007-10-19 10:30:00,73.43,73.55,73.24,73.55,21700.0,59.2743,59.3712,59.1209,59.3712,21700.0
2007-10-19 10:40:00,73.58,73.68,73.39,73.65,25900.0,59.3954,59.4761,59.242,59.4519,25900.0
2007-10-19 10:50:00,73.63,73.63,73.35,73.39,28800.0,59.4357,59.4357,59.2097,59.242,28800.0
2007-10-19 11:00:00,73.39,73.61,73.36,73.46,32300.0,59.242,59.4196,59.2178,59.2985,32300.0
2007-10-19 11:10:00,73.47,73.49,73.33,73.39,14800.0,59.3066,59.3227,59.1936,59.242,14800.0
2007-10-19 11:20:00,73.39,73.4,73.17,73.17,15700.0,59.242,59.2501,59.0644,59.0644,15700.0
2007-10-19 11:30:00,73.17,73.21,72.89,73.17,21100.0,59.0644,59.0967,58.8384,59.0644,21100.0
2007-10-19 11:40:00,73.17,73.22,73.11,73.22,12000.0,59.0644,59.1048,59.016,59.1048,12000.0
2007-10-19 11:50:00,73.24,73.35,73.15,73.28,29200.0,59.1209,59.2097,59.0483,59.1532,29200.0
2007-10-19 12:00:00,73.26,73.35,73.16,73.3,29400.0,59.1371,59.2097,59.0564,59.1694,29400.0
2007-10-19 12:10:00,73.35,73.45,73.31,73.43,11400.0,59.2097,59.2904,59.1774,59.2743,11400.0
2007-10-19 12:20:00,73.44,73.45,73.28,73.31,15900.0,59.2824,59.2904,59.1532,59.1774,15900.0
2007-10-19 12:30:00,73.28,73.35,73.25,73.32,8900.0,59.1532,59.2097,59.129,59.1855,8900.0
2007-10-19 12:40:00,73.32,73.4,73.31,73.39,21400.0,59.1855,59.2501,59.1774,59.242,21400.0
2007-10-19 12:50:00,73.39,73.39,73.25,73.31,18100.0,59.242,59.242,59.129,59.1774,18100.0
2007-10-19 13:00:00,73.32,73.38,73.3,73.34,14900.0,59.1855,59.2339,59.1694,59.2017,14900.0
2007-10-19 13:10:00,73.35,73.39,73.3,73.3,14200.0,59.2097,59.242,59.1694,59.1694,14200.0
2007-10-19 13:20:00,73.32,73.46,73.11,73.24,21300.0,59.1855,59.2985,59.016,59.1209,21300.0
2007-10-19 13:30:00,73.27,73.32,73.21,73.28,18700.0,59.1451,59.1855,59.0967,59.1532,18700.0
2007-10-19 13:40:00,73.28,73.41,73.27,73.27,16800.0,59.1532,59.2582,59.1451,59.1451,16800.0
2007-10-19 13:50:00,73.27,73.38,73.25,73.28,18300.0,59.1451,59.2339,59.129,59.1532,18300.0
2007-10-19 14:00:00,73.28,73.29,73.16,73.2,16600.0,59.1532,59.1613,59.0564,59.0886,16600.0
2007-10-19 14:10:00,73.19,73.32,73.12,73.14,18100.0,59.0806,59.1855,59.0241,59.0402,18100.0
2007-10-19 14:20:00,73.16,73.22,73.03,73.14,19200.0,59.0564,59.1048,58.9514,59.0402,19200.0
2007-10-19 14:30:00,73.13,73.15,72.8,72.93,23700.0,59.0321,59.0483,58.7658,58.8707,23700.0
2007-10-19 14:40:00,72.96,73.0,72.84,72.9,18600.0,58.8949,58.9272,58.798,58.8465,18600.0
2007-10-19 14:50:00,72.91,72.91,72.63,72.65,26600.0,58.8545,58.8545,58.6285,58.6447,26600.0
2007-10-19 15:00:00,72.64,72.78,72.56,72.78,38400.0,58.6366,58.7496,58.572,58.7496,38400.0
2007-10-19 15:10:00,72.78,72.78,72.6,72.6,33600.0,58.7496,58.7496,58.6043,58.6043,33600.0
2007-10-19 15:20:00,72.55,72.55,72.26,72.29,42700.0,58.5639,58.5639,58.3299,58.3541,42700.0
2007-10-19 15:30:00,72.26,72.55,72.18,72.47,57500.0,58.3299,58.5639,58.2653,58.4994,57500.0
2007-10-19 15:40:00,72.46,72.47,72.04,72.05,64800.0,58.4913,58.4994,58.1523,58.1603,64800.0
2007-10-19 15:50:00,72.03,72.43,71.91,71.98,247500.0,58.1442,58.4671,58.0473,58.1038,247500.0
2007-10-22 09:30:00,71.63,71.63,71.02,71.36,51800.0,57.8213,57.8213,57.3289,57.6034,51800.0
2007-10-22 09:40:00,71.33,71.5,71.3,71.41,26300.0,57.5791,57.7164,57.5549,57.6437,26300.0
2007-10-22 09:50:00,71.4,71.5,71.18,71.23,34900.0,57.6356,57.7164,57.4581,57.4984,34900.0
2007-10-22 10:00:00,71.22,71.35,71.13,71.29,25300.0,57.4903,57.5953,57.4177,57.5468,25300.0
2007-10-22 10:10:00,71.3,71.4,71.26,71.37,35000.0,57.5549,57.6356,57.5226,57.6114,35000.0
2007-10-22 10:20:00,71.4,71.41,71.28,71.29,16800.0,57.6356,57.6437,57.5388,57.5468,16800.0
2007-10-22 10:30:00,71.3,71.33,71.05,71.09,27000.0,57.5549,57.5791,57.3531,57.3854,27000.0
2007-10-22 10:40:00,71.09,71.25,71.03,71.03,22100.0,57.3854,57.5146,57.337,57.337,22100.0
2007-10-22 10:50:00,71.05,71.06,70.78,70.88,41400.0,57.3531,57.3612,57.1352,57.2159,41400.0
2007-10-22 11:00:00,70.9,71.06,70.88,71.05,15600.0,57.232,57.3612,57.2159,57.3531,15600.0
2007-10-22 11:10:00,71.05,71.27,71.03,71.16,30500.0,57.3531,57.5307,57.337,57.4419,30500.0
2007-10-22 11:20:00,71.17,71.35,71.14,71.34,19300.0,57.45,57.5953,57.4258,57.5872,19300.0
2007-10-22 11:30:00,71.33,71.37,71.21,71.31,18500.0,57.5791,57.6114,57.4823,57.563,18500.0
2007-10-22 11:40:00,71.32,71.37,71.11,71.19,21300.0,57.5711,57.6114,57.4015,57.4661,21300.0
2007-10-22 11:50:00,71.23,71.23,71.07,71.15,15100.0,57.4984,57.4984,57.3693,57.4338,15100.0
2007-10-22 12:00:00,71.14,71.15,71.04,71.11,22500.0,57.4258,57.4338,57.345,57.4015,22500.0
2007-10-22 12:10:00,71.09,71.18,71.03,71.03,24200.0,57.3854,57.4581,57.337,57.337,24200.0
2007-10-22 12:20:00,71.03,71.06,70.99,71.02,8600.0,57.337,57.3612,57.3047,57.3289,8600.0
2007-10-22 12:30:00,71.04,71.07,70.94,70.94,15900.0,57.345,57.3693,57.2643,57.2643,15900.0
2007-10-22 12:40:00,70.95,71.01,70.92,70.97,46300.0,57.2724,57.3208,57.2482,57.2885,46300.0
2007-10-22 12:50:00,70.99,71.1,70.99,71.09,30600.0,57.3047,57.3935,57.3047,57.3854,30600.0
2007-10-22 13:00:00,71.08,71.17,71.07,71.09,26600.0,57.3773,57.45,57.3693,57.3854,26600.0
2007-10-22 13:10:00,71.11,71.16,71.05,71.06,34800.0,57.4015,57.4419,57.3531,57.3612,34800.0
2007-10-22 13:20:00,71.09,71.1,70.96,71.07,34200.0,57.3854,57.3935,57.2805,57.3693,34200.0
2007-10-22 13:30:00,71.08,71.15,70.94,71.06,18500.0,57.3773,57.4338,57.2643,57.3612,18500.0
2007-10-22 13:40:00,71.07,71.17,71.01,71.16,12200.0,57.3693,57.45,57.3208,57.4419,12200.0
2007-10-22 13:50:00,71.17,71.18,71.0,71.0,20800.0,57.45,57.4581,57.3128,57.3128,20800.0
2007-10-22 14:00:00,71.01,71.17,71.01,71.13,17000.0,57.3208,57.45,57.3208,57.4177,17000.0
2007-10-22 14:10:00,71.13,71.23,71.1,71.21,17000.0,57.4177,57.4984,57.3935,57.4823,17000.0
2007-10-22 14:20:00,71.21,71.25,71.09,71.1,18300.0,57.4823,57.5146,57.3854,57.3935,18300.0
2007-10-22 14:30:00,71.09,71.19,70.87,70.91,37400.0,57.3854,57.4661,57.2078,57.2401,37400.0
2007-10-22 14:40:00,70.91,70.97,70.88,70.92,17700.0,57.2401,57.2885,57.2159,57.2482,17700.0
2007-10-22 14:50:00,70.92,70.94,70.78,70.81,37000.0,57.2482,57.2643,57.1352,57.1594,37000.0
2007-10-22 15:00:00,70.82,70.88,70.7,70.77,33100.0,57.1675,57.2159,57.0706,57.1271,33100.0
2007-10-22 15:10:00,70.77,70.94,70.69,70.81,29000.0,57.1271,57.2643,57.0625,57.1594,29000.0
2007-10-22 15:20:00,70.82,70.86,70.71,70.83,31100.0,57.1675,57.1997,57.0787,57.1755,31100.0
2007-10-22 15:30:00,70.85,70.88,70.72,70.84,42400.0,57.1917,57.2159,57.0867,57.1836,42400.0
2007-10-22 15:40:00,70.85,71.16,70.83,71.05,50800.0,57.1917,57.4419,57.1755,57.3531,50800.0
2007-10-22 15:50:00,71.03,71.15,70.96,71.09,115100.0,57.337,57.4338,57.2805,57.3854,115100.0
2007-10-23 09:30:00,71.5,71.77,71.49,71.73,26100.0,57.7164,57.9343,57.7083,57.902,26100.0
2007-10-23 09:40:00,71.73,71.9,71.73,71.75,26700.0,57.902,58.0393,57.902,57.9182,26700.0
2007-10-23 09:50:00,71.72,71.95,71.7,71.74,21500.0,57.894,58.0796,57.8778,57.9101,21500.0
2007-10-23 10:00:00,71.71,71.88,71.69,71.81,10800.0,57.8859,58.0231,57.8697,57.9666,10800.0
2007-10-23 10:10:00,71.79,71.79,71.53,71.54,22000.0,57.9505,57.9505,57.7406,57.7487,22000.0
2007-10-23 10:20:00,71.54,71.56,71.34,71.51,20100.0,57.7487,57.7648,57.5872,57.7244,20100.0
2007-10-23 10:30:00,71.5,71.51,71.39,71.44,30200.0,57.7164,57.7244,57.6276,57.6679,30200.0
2007-10-23 10:40:00,71.44,71.45,71.32,71.41,26000.0,57.6679,57.676,57.5711,57.6437,26000.0
2007-10-23 10:50:00,71.41,71.59,71.41,71.55,15600.0,57.6437,57.789,57.6437,57.7567,15600.0
2007-10-23 11:00:00,71.53,71.55,71.26,71.41,23600.0,57.7406,57.7567,57.5226,57.6437,23600.0
2007-10-23 11:10:00,71.41,71.47,71.29,71.41,17500.0,57.6437,57.6921,57.5468,57.6437,17500.0
2007-10-23 11:20:00,71.43,71.55,71.43,71.55,21800.0,57.6599,57.7567,57.6599,57.7567,21800.0
2007-10-23 11:30:00,71.55,71.62,71.5,71.6,11100.0,57.7567,57.8132,57.7164,57.7971,11100.0
2007-10-23 11:40:00,71.61,71.61,71.45,71.51,18400.0,57.8052,57.8052,57.676,57.7244,18400.0
2007-10-23 11:50:00,71.49,71.59,71.47,71.54,15900.0,57.7083,57.789,57.6921,57.7487,15900.0
2007-10-23 12:00:00,71.53,71.69,71.53,71.6,10300.0,57.7406,57.8697,57.7406,57.7971,10300.0
2007-10-23 12:10:00,71.62,71.74,71.61,71.73,10200.0,57.8132,57.9101,57.8052,57.902,10200.0
2007-10-23 12:20:00,71.74,71.8,71.74,71.8,10100.0,57.9101,57.9585,57.9101,57.9585,10100.0
2007-10-23 12:30:00,71.76,71.84,71.71,71.78,17700.0,57.9262,57.9908,57.8859,57.9424,17700.0
2007-10-23 12:40:00,71.78,71.88,71.77,71.86,8200.0,57.9424,58.0231,57.9343,58.007,8200.0
2007-10-23 12:50:00,71.86,71.86,71.72,71.72,9400.0,58.007,58.007,57.894,57.894,9400.0
2007-10-23 13:00:00,71.71,71.79,71.67,71.79,7500.0,57.8859,57.9505,57.8536,57.9505,7500.0
2007-10-23 13:10:00,71.77,71.95,71.77,71.92,10100.0,57.9343,58.0796,57.9343,58.0554,10100.0
2007-10-23 13:20:00,71.89,71.89,71.81,71.81,8500.0,58.0312,58.0312,57.9666,57.9666,8500.0
2007-10-23 13:30:00,71.82,71.87,71.79,71.87,20600.0,57.9747,58.015,57.9505,58.015,20600.0
2007-10-23 13:40:00,71.86,71.87,71.78,71.79,9400.0,58.007,58.015,57.9424,57.9505,9400.0
2007-10-23 13:50:00,71.82,71.94,71.76,71.84,21000.0,57.9747,58.0715,57.9262,57.9908,21000.0
2007-10-23 14:00:00,71.83,71.99,71.82,71.95,25400.0,57.9827,58.1119,57.9747,58.0796,25400.0
2007-10-23 14:10:00,71.97,72.0,71.85,71.92,24100.0,58.0958,58.12,57.9989,58.0554,24100.0
2007-10-23 14:20:00,71.92,71.93,71.8,71.81,15300.0,58.0554,58.0635,57.9585,57.9666,15300.0
2007-10-23 14:30:00,71.82,71.84,71.59,71.63,39400.0,57.9747,57.9908,57.789,57.8213,39400.0
2007-10-23 14:40:00,71.65,71.65,71.44,71.49,39000.0,57.8374,57.8374,57.6679,57.7083,39000.0
2007-10-23 14:50:00,71.49,71.62,71.47,71.58,31700.0,57.7083,57.8132,57.6921,57.7809,31700.0
2007-10-23 15:00:00,71.56,71.68,71.47,71.5,31400.0,57.7648,57.8617,57.6921,57.7164,31400.0
2007-10-23 15:10:00,71.49,71.49,71.34,71.42,24800.0,57.7083,57.7083,57.5872,57.6518,24800.0
2007-10-23 15:20:00,71.4,71.47,71.27,71.47,28400.0,57.6356,57.6921,57.5307,57.6921,28400.0
2007-10-23 15:30:00,71.47,71.73,71.46,71.66,45100.0,57.6921,57.902,57.6841,57.8455,45100.0
2007-10-23 15:40:00,71.66,71.66,71.47,71.55,69800.0,57.8455,57.8455,57.6921,57.7567,69800.0
2007-10-23 15:50:00,71.57,71.73,71.56,71.73,72800.0,57.7729,57.902,57.7648,57.902,72800.0
2007-10-24 09:30:00,71.13,71.35,71.05,71.35,20200.0,57.4177,57.5953,57.3531,57.5953,20200.0
2007-10-24 09:40:00,71.35,71.5,71.1,71.21,21900.0,57.5953,57.7164,57.3935,57.4823,21900.0
2007-10-24 09:50:00,71.22,71.25,71.11,71.24,18600.0,57.4903,57.5146,57.4015,57.5065,18600.0
2007-10-24 10:00:00,71.23,71.29,71.05,71.2,25400.0,57.4984,57.5468,57.3531,57.4742,25400.0
2007-10-24 10:10:00,71.17,71.36,71.08,71.2,25300.0,57.45,57.6034,57.3773,57.4742,25300.0
2007-10-24 10:20:00,71.22,71.32,71.17,71.24,18600.0,57.4903,57.5711,57.45,57.5065,18600.0
2007-10-24 10:30:00,71.23,71.38,71.1,71.32,24900.0,57.4984,57.6195,57.3935,57.5711,24900.0
2007-10-24 10:40:00,71.3,71.4,71.05,71.12,18700.0,57.5549,57.6356,57.3531,57.4096,18700.0
2007-10-24 10:50:00,71.09,71.14,71.0,71.08,21500.0,57.3854,57.4258,57.3128,57.3773,21500.0
2007-10-24 11:00:00,71.08,71.19,71.0,71.0,22500.0,57.3773,57.4661,57.3128,57.3128,22500.0
2007-10-24 11:10:00,71.01,71.03,70.78,70.78,18400.0,57.3208,57.337,57.1352,57.1352,18400.0
2007-10-24 11:20:00,70.82,71.0,70.78,70.95,17000.0,57.1675,57.3128,57.1352,57.2724,17000.0
2007-10-24 11:30:00,70.95,71.0,70.9,70.97,17100.0,57.2724,57.3128,57.232,57.2885,17100.0
2007-10-24 11:40:00,70.96,70.97,70.86,70.9,10800.0,57.2805,57.2885,57.1997,57.232,10800.0
2007-10-24 11:50:00,70.87,70.92,70.8,70.8,11000.0,57.2078,57.2482,57.1513,57.1513,11000.0
2007-10-24 12:00:00,70.8,70.98,70.72,70.93,14200.0,57.1513,57.2966,57.0867,57.2562,14200.0
2007-10-24 12:10:00,70.94,70.99,70.78,70.82,15800.0,57.2643,57.3047,57.1352,57.1675,15800.0
2007-10-24 12:20:00,70.8,70.9,70.75,70.87,14500.0,57.1513,57.232,57.1109,57.2078,14500.0
2007-10-24 12:30:00,70.84,70.95,70.81,70.86,10600.0,57.1836,57.2724,57.1594,57.1997,10600.0
2007-10-24 12:40:00,70.85,70.91,70.8,70.83,15000.0,57.1917,57.2401,57.1513,57.1755,15000.0
2007-10-24 12:50:00,70.85,70.86,70.7,70.72,15600.0,57.1917,57.1997,57.0706,57.0867,15600.0
2007-10-24 13:00:00,70.73,70.85,70.7,70.85,13700.0,57.0948,57.1917,57.0706,57.1917,13700.0
2007-10-24 13:10:00,70.86,70.9,70.7,70.74,10400.0,57.1997,57.232,57.0706,57.1029,10400.0
2007-10-24 13:20:00,70.71,70.74,70.64,70.7,12000.0,57.0787,57.1029,57.0222,57.0706,12000.0
2007-10-24 13:30:00,70.74,70.77,70.59,70.59,16900.0,57.1029,57.1271,56.9818,56.9818,16900.0
2007-10-24 13:40:00,70.58,70.65,70.5,70.62,13800.0,56.9737,57.0302,56.9091,57.006,13800.0
2007-10-24 13:50:00,70.6,70.65,70.51,70.65,20200.0,56.9899,57.0302,56.9172,57.0302,20200.0
2007-10-24 14:00:00,70.67,70.71,70.52,70.54,19400.0,57.0464,57.0787,56.9253,56.9414,19400.0
2007-10-24 14:10:00,70.56,70.62,70.45,70.61,16000.0,56.9576,57.006,56.8688,56.9979,16000.0
2007-10-24 14:20:00,70.59,71.03,70.59,70.91,31100.0,56.9818,57.337,56.9818,57.2401,31100.0
2007-10-24 14:30:00,70.97,71.1,70.86,70.97,32600.0,57.2885,57.3935,57.1997,57.2885,32600.0
2007-10-24 14:40:00,70.98,70.99,70.78,70.92,26000.0,57.2966,57.3047,57.1352,57.2482,26000.0
2007-10-24 14:50:00,70.94,71.22,70.93,71.18,14400.0,57.2643,57.4903,57.2562,57.4581,14400.0
2007-10-24 15:00:00,71.16,71.33,71.09,71.33,20300.0,57.4419,57.5791,57.3854,57.5791,20300.0
2007-10-24 15:10:00,71.33,71.54,71.29,71.46,30500.0,57.5791,57.7487,57.5468,57.6841,30500.0
2007-10-24 15:20:00,71.44,71.73,71.42,71.67,29000.0,57.6679,57.902,57.6518,57.8536,29000.0
2007-10-24 15:30:00,71.69,71.73,71.22,71.24,44700.0,57.8697,57.902,57.4903,57.5065,44700.0
2007-10-24 15:40:00,71.22,71.25,70.98,71.03,73700.0,57.4903,57.5146,57.2966,57.337,73700.0
2007-10-24 15:50:00,71.02,71.57,70.99,71.56,87900.0,57.3289,57.7729,57.3047,57.7648,87900.0
2007-10-25 09:30:00,70.32,70.84,69.85,70.58,153100.0,56.7638,57.1836,56.3844,56.9737,153100.0
2007-10-25 09:40:00,70.63,70.74,70.15,70.69,92600.0,57.0141,57.1029,56.6266,57.0625,92600.0
2007-10-25 09:50:00,70.69,71.0,70.25,70.31,112000.0,57.0625,57.3128,56.7073,56.7558,112000.0
2007-10-25 10:00:00,70.31,70.49,69.56,69.76,175100.0,56.7558,56.9011,56.1504,56.3118,175100.0
2007-10-25 10:10:00,69.76,70.06,69.67,69.8,94700.0,56.3118,56.554,56.2391,56.3441,94700.0
2007-10-25 10:20:00,69.8,69.82,69.15,69.28,124300.0,56.3441,56.3602,55.8194,55.9243,124300.0
2007-10-25 10:30:00,69.29,69.86,69.18,69.85,76600.0,55.9324,56.3925,55.8436,56.3844,76600.0
2007-10-25 10:40:00,69.84,70.2,69.78,70.13,185200.0,56.3764,56.667,56.3279,56.6105,185200.0
2007-10-25 10:50:00,70.16,70.46,70.11,70.39,116300.0,56.6347,56.8769,56.5943,56.8203,116300.0
2007-10-25 11:00:00,70.36,70.56,69.92,70.11,144900.0,56.7961,56.9576,56.441,56.5943,144900.0
2007-10-25 11:10:00,70.12,70.25,70.05,70.25,23600.0,56.6024,56.7073,56.5459,56.7073,23600.0
2007-10-25 11:20:00,70.24,70.5,70.24,70.47,40600.0,56.6993,56.9091,56.6993,56.8849,40600.0
2007-10-25 11:30:00,70.5,71.02,70.5,70.8,71900.0,56.9091,57.3289,56.9091,57.1513,71900.0
2007-10-25 11:40:00,70.8,70.82,70.74,70.8,27000.0,57.1513,57.1675,57.1029,57.1513,27000.0
2007-10-25 11:50:00,70.8,70.8,70.56,70.58,81800.0,57.1513,57.1513,56.9576,56.9737,81800.0
2007-10-25 12:00:00,70.59,70.68,70.5,70.68,44800.0,56.9818,57.0544,56.9091,57.0544,44800.0
2007-10-25 12:10:00,70.68,70.9,70.55,70.83,92100.0,57.0544,57.232,56.9495,57.1755,92100.0
2007-10-25 12:20:00,70.82,70.9,70.73,70.84,23000.0,57.1675,57.232,57.0948,57.1836,23000.0
2007-10-25 12:30:00,70.84,70.84,70.51,70.51,33400.0,57.1836,57.1836,56.9172,56.9172,33400.0
2007-10-25 12:40:00,70.52,70.62,70.38,70.4,31300.0,56.9253,57.006,56.8123,56.8284,31300.0
2007-10-25 12:50:00,70.4,70.51,70.4,70.51,26600.0,56.8284,56.9172,56.8284,56.9172,26600.0
2007-10-25 13:00:00,70.51,70.51,70.12,70.26,47700.0,56.9172,56.9172,56.6024,56.7154,47700.0
2007-10-25 13:10:00,70.26,70.4,70.21,70.29,34300.0,56.7154,56.8284,56.675,56.7396,34300.0
2007-10-25 13:20:00,70.3,70.44,70.22,70.28,26400.0,56.7477,56.8607,56.6831,56.7316,26400.0
2007-10-25 13:30:00,70.31,70.41,70.25,70.29,37900.0,56.7558,56.8365,56.7073,56.7396,37900.0
2007-10-25 13:40:00,70.28,70.36,70.25,70.25,31000.0,56.7316,56.7961,56.7073,56.7073,31000.0
2007-10-25 13:50:00,70.27,70.32,70.19,70.21,56600.0,56.7235,56.7638,56.6589,56.675,56600.0
2007-10-25 14:00:00,70.21,70.27,70.04,70.25,49500.0,56.675,56.7235,56.5378,56.7073,49500.0
2007-10-25 14:10:00,70.25,70.37,70.22,70.3,33000.0,56.7073,56.8042,56.6831,56.7477,33000.0
2007-10-25 14:20:00,70.31,70.41,70.13,70.15,47300.0,56.7558,56.8365,56.6105,56.6266,47300.0
2007-10-25 14:30:00,70.17,70.38,69.95,70.36,97800.0,56.6428,56.8123,56.4652,56.7961,97800.0
2007-10-25 14:40:00,70.36,70.47,70.26,70.32,31200.0,56.7961,56.8849,56.7154,56.7638,31200.0
2007-10-25 14:50:00,70.32,70.47,70.21,70.47,73200.0,56.7638,56.8849,56.675,56.8849,73200.0
2007-10-25 15:00:00,70.46,70.47,70.26,70.36,31000.0,56.8769,56.8849,56.7154,56.7961,31000.0
2007-10-25 15:10:00,70.35,70.39,70.25,70.33,39000.0,56.7881,56.8203,56.7073,56.7719,39000.0
2007-10-25 15:20:00,70.35,70.39,70.25,70.36,65400.0,56.7881,56.8203,56.7073,56.7961,65400.0
2007-10-25 15:30:00,70.35,70.42,70.29,70.42,83600.0,56.7881,56.8446,56.7396,56.8446,83600.0
2007-10-25 15:40:00,70.43,70.71,70.42,70.71,124500.0,56.8526,57.0787,56.8446,57.0787,124500.0
2007-10-25 15:50:00,70.71,70.86,70.63,70.63,205100.0,57.0787,57.1997,57.0141,57.0141,205100.0
2007-10-26 09:30:00,71.4,71.46,71.16,71.4,39300.0,57.6356,57.6841,57.4419,57.6356,39300.0
2007-10-26 09:40:00,71.37,71.37,71.16,71.29,23600.0,57.6114,57.6114,57.4419,57.5468,23600.0
2007-10-26 09:50:00,71.31,71.4,71.19,71.21,45900.0,57.563,57.6356,57.4661,57.4823,45900.0
2007-10-26 10:00:00,71.17,71.31,71.02,71.31,15300.0,57.45,57.563,57.3289,57.563,15300.0
2007-10-26 10:10:00,71.3,71.33,71.13,71.2,15200.0,57.5549,57.5791,57.4177,57.4742,15200.0
2007-10-26 10:20:00,71.21,71.33,71.19,71.31,31200.0,57.4823,57.5791,57.4661,57.563,31200.0
2007-10-26 10:30:00,71.31,71.34,71.16,71.16,19300.0,57.563,57.5872,57.4419,57.4419,19300.0
2007-10-26 10:40:00,71.17,71.29,71.11,71.29,21400.0,57.45,57.5468,57.4015,57.5468,21400.0
2007-10-26 10:50:00,71.29,71.3,71.15,71.26,17700.0,57.5468,57.5549,57.4338,57.5226,17700.0
2007-10-26 11:00:00,71.29,71.41,71.26,71.29,37100.0,57.5468,57.6437,57.5226,57.5468,37100.0
2007-10-26 11:10:00,71.27,71.4,71.27,71.33,10900.0,57.5307,57.6356,57.5307,57.5791,10900.0
2007-10-26 11:20:00,71.34,71.36,71.17,71.33,9000.0,57.5872,57.6034,57.45,57.5791,9000.0
2007-10-26 11:30:00,71.32,71.34,71.2,71.21,10300.0,57.5711,57.5872,57.4742,57.4823,10300.0
2007-10-26 11:40:00,71.22,71.3,71.18,71.29,12500.0,57.4903,57.5549,57.4581,57.5468,12500.0
2007-10-26 11:50:00,71.3,71.3,71.17,71.17,14800.0,57.5549,57.5549,57.45,57.45,14800.0
2007-10-26 12:00:00,71.18,71.18,71.01,71.11,14100.0,57.4581,57.4581,57.3208,57.4015,14100.0
2007-10-26 12:10:00,71.11,71.25,71.11,71.22,9700.0,57.4015,57.5146,57.4015,57.4903,9700.0
2007-10-26 12:20:00,71.21,71.3,71.14,71.3,22800.0,57.4823,57.5549,57.4258,57.5549,22800.0
2007-10-26 12:30:00,71.3,71.31,71.27,71.28,29400.0,57.5549,57.563,57.5307,57.5388,29400.0
2007-10-26 12:40:00,71.29,71.3,71.17,71.21,9400.0,57.5468,57.5549,57.45,57.4823,9400.0
2007-10-26 12:50:00,71.21,71.31,71.18,71.29,22600.0,57.4823,57.563,57.4581,57.5468,22600.0
2007-10-26 13:00:00,71.29,71.31,71.21,71.24,17900.0,57.5468,57.563,57.4823,57.5065,17900.0
2007-10-26 13:10:00,71.24,71.33,71.24,71.28,21900.0,57.5065,57.5791,57.5065,57.5388,21900.0
2007-10-26 13:20:00,71.3,71.4,71.3,71.38,22900.0,57.5549,57.6356,57.5549,57.6195,22900.0
2007-10-26 13:30:00,71.35,71.36,71.16,71.23,38200.0,57.5953,57.6034,57.4419,57.4984,38200.0
2007-10-26 13:40:00,71.23,71.27,71.18,71.27,5900.0,57.4984,57.5307,57.4581,57.5307,5900.0
2007-10-26 13:50:00,71.27,71.3,71.25,71.28,11700.0,57.5307,57.5549,57.5146,57.5388,11700.0
2007-10-26 14:00:00,71.27,71.39,71.27,71.3,62700.0,57.5307,57.6276,57.5307,57.5549,62700.0
2007-10-26 14:10:00,71.3,71.39,71.22,71.29,34700.0,57.5549,57.6276,57.4903,57.5468,34700.0
2007-10-26 14:20:00,71.3,71.32,71.17,71.18,16000.0,57.5549,57.5711,57.45,57.4581,16000.0
2007-10-26 14:30:00,71.19,71.3,71.18,71.24,37000.0,57.4661,57.5549,57.4581,57.5065,37000.0
2007-10-26 14:40:00,71.24,71.26,71.06,71.06,23700.0,57.5065,57.5226,57.3612,57.3612,23700.0
2007-10-26 14:50:00,71.09,71.23,71.05,71.21,15200.0,57.3854,57.4984,57.3531,57.4823,15200.0
2007-10-26 15:00:00,71.21,71.22,70.99,71.0,44200.0,57.4823,57.4903,57.3047,57.3128,44200.0
2007-10-26 15:10:00,71.01,71.05,70.99,71.04,51000.0,57.3208,57.3531,57.3047,57.345,51000.0
2007-10-26 15:20:00,71.05,71.06,70.99,71.02,41300.0,57.3531,57.3612,57.3047,57.3289,41300.0
2007-10-26 15:30:00,71.03,71.1,70.86,70.86,68700.0,57.337,57.3935,57.1997,57.1997,68700.0
2007-10-26 15:40:00,70.88,71.04,70.78,71.0,51000.0,57.2159,57.345,57.1352,57.3128,51000.0
2007-10-26 15:50:00,70.99,71.0,70.85,70.98,76200.0,57.3047,57.3128,57.1917,57.2966,76200.0
2007-10-29 09:30:00,71.5,71.5,71.21,71.26,34300.0,57.7164,57.7164,57.4823,57.5226,34300.0
2007-10-29 09:40:00,71.26,71.85,71.26,71.66,46200.0,57.5226,57.9989,57.5226,57.8455,46200.0
2007-10-29 09:50:00,71.64,71.72,71.6,71.61,9900.0,57.8294,57.894,57.7971,57.8052,9900.0
2007-10-29 10:00:00,71.61,71.64,71.45,71.49,13000.0,57.8052,57.8294,57.676,57.7083,13000.0
2007-10-29 10:10:00,71.47,71.47,71.22,71.3,17200.0,57.6921,57.6921,57.4903,57.5549,17200.0
2007-10-29 10:20:00,71.3,71.49,71.26,71.48,17700.0,57.5549,57.7083,57.5226,57.7002,17700.0
2007-10-29 10:30:00,71.49,71.57,71.36,71.39,19000.0,57.7083,57.7729,57.6034,57.6276,19000.0
2007-10-29 10:40:00,71.39,71.51,71.39,71.44,8400.0,57.6276,57.7244,57.6276,57.6679,8400.0
2007-10-29 10:50:00,71.47,71.6,71.4,71.58,18100.0,57.6921,57.7971,57.6356,57.7809,18100.0
2007-10-29 11:00:00,71.57,71.71,71.52,71.66,24900.0,57.7729,57.8859,57.7325,57.8455,24900.0
2007-10-29 11:10:00,71.64,71.85,71.61,71.76,23800.0,57.8294,57.9989,57.8052,57.9262,23800.0
2007-10-29 11:20:00,71.77,71.93,71.77,71.93,19600.0,57.9343,58.0635,57.9343,58.0635,19600.0
2007-10-29 11:30:00,71.94,72.01,71.79,71.82,24100.0,58.0715,58.128,57.9505,57.9747,24100.0
2007-10-29 11:40:00,71.83,71.87,71.71,71.76,18300.0,57.9827,58.015,57.8859,57.9262,18300.0
2007-10-29 11:50:00,71.76,71.78,71.7,71.71,19600.0,57.9262,57.9424,57.8778,57.8859,19600.0
2007-10-29 12:00:00,71.73,71.8,71.6,71.65,50800.0,57.902,57.9585,57.7971,57.8374,50800.0
2007-10-29 12:10:00,71.66,71.81,71.62,71.79,13900.0,57.8455,57.9666,57.8132,57.9505,13900.0
2007-10-29 12:20:00,71.79,71.84,71.54,71.59,33800.0,57.9505,57.9908,57.7487,57.789,33800.0
2007-10-29 12:30:00,71.59,71.66,71.54,71.54,8700.0,57.789,57.8455,57.7487,57.7487,8700.0
2007-10-29 12:40:00,71.56,71.64,71.54,71.64,9000.0,57.7648,57.8294,57.7487,57.8294,9000.0
2007-10-29 12:50:00,71.61,71.66,71.59,71.61,9000.0,57.8052,57.8455,57.789,57.8052,9000.0
2007-10-29 13:00:00,71.61,71.71,71.55,71.67,15700.0,57.8052,57.8859,57.7567,57.8536,15700.0
2007-10-29 13:10:00,71.65,71.69,71.56,71.57,7200.0,57.8374,57.8697,57.7648,57.7729,7200.0
2007-10-29 13:20:00,71.55,71.55,71.46,71.47,7900.0,57.7567,57.7567,57.6841,57.6921,7900.0
2007-10-29 13:30:00,71.48,71.5,71.42,71.49,8100.0,57.7002,57.7164,57.6518,57.7083,8100.0
2007-10-29 13:40:00,71.49,71.54,71.43,71.54,15200.0,57.7083,57.7487,57.6599,57.7487,15200.0
2007-10-29 13:50:00,71.55,71.55,71.44,71.52,12000.0,57.7567,57.7567,57.6679,57.7325,12000.0
2007-10-29 14:00:00,71.54,71.55,71.43,71.47,12300.0,57.7487,57.7567,57.6599,57.6921,12300.0
2007-10-29 14:10:00,71.46,71.46,71.18,71.2,26200.0,57.6841,57.6841,57.4581,57.4742,26200.0
2007-10-29 14:20:00,71.19,71.26,71.18,71.22,25600.0,57.4661,57.5226,57.4581,57.4903,25600.0
2007-10-29 14:30:00,71.24,71.24,71.03,71.13,17500.0,57.5065,57.5065,57.337,57.4177,17500.0
2007-10-29 14:40:00,71.15,71.19,71.06,71.19,27800.0,57.4338,57.4661,57.3612,57.4661,27800.0
2007-10-29 14:50:00,71.19,71.32,71.17,71.32,15900.0,57.4661,57.5711,57.45,57.5711,15900.0
2007-10-29 15:00:00,71.32,71.45,71.31,71.43,16900.0,57.5711,57.676,57.563,57.6599,16900.0
2007-10-29 15:10:00,71.43,71.5,71.36,71.4,14300.0,57.6599,57.7164,57.6034,57.6356,14300.0
2007-10-29 15:20:00,71.4,71.53,71.38,71.51,14200.0,57.6356,57.7406,57.6195,57.7244,14200.0
2007-10-29 15:30:00,71.53,71.54,71.44,71.54,19700.0,57.7406,57.7487,57.6679,57.7487,19700.0
2007-10-29 15:40:00,71.54,71.56,71.27,71.27,37300.0,57.7487,57.7648,57.5307,57.5307,37300.0
2007-10-29 15:50:00,71.27,71.37,71.21,71.36,58400.0,57.5307,57.6114,57.4823,57.6034,58400.0
2007-10-30 09:30:00,71.12,71.27,70.77,70.92,18100.0,57.4096,57.5307,57.1271,57.2482,18100.0
2007-10-30 09:40:00,70.92,71.27,70.88,71.24,9200.0,57.2482,57.5307,57.2159,57.5065,9200.0
2007-10-30 09:50:00,71.24,71.24,70.95,71.0,11500.0,57.5065,57.5065,57.2724,57.3128,11500.0
2007-10-30 10:00:00,70.94,70.95,70.76,70.82,12800.0,57.2643,57.2724,57.119,57.1675,12800.0
2007-10-30 10:10:00,70.81,71.02,70.8,71.02,12500.0,57.1594,57.3289,57.1513,57.3289,12500.0
2007-10-30 10:20:00,71.01,71.19,70.96,71.19,14200.0,57.3208,57.4661,57.2805,57.4661,14200.0
2007-10-30 10:30:00,71.2,71.54,71.16,71.43,27300.0,57.4742,57.7487,57.4419,57.6599,27300.0
2007-10-30 10:40:00,71.43,71.44,71.28,71.36,21500.0,57.6599,57.6679,57.5388,57.6034,21500.0
2007-10-30 10:50:00,71.35,71.4,71.31,71.32,29400.0,57.5953,57.6356,57.563,57.5711,29400.0
2007-10-30 11:00:00,71.27,71.37,71.25,71.25,29700.0,57.5307,57.6114,57.5146,57.5146,29700.0
2007-10-30 11:10:00,71.28,71.31,71.2,71.23,37100.0,57.5388,57.563,57.4742,57.4984,37100.0
2007-10-30 11:20:00,71.24,71.28,71.18,71.2,26300.0,57.5065,57.5388,57.4581,57.4742,26300.0
2007-10-30 11:30:00,71.2,71.24,71.18,71.2,20400.0,57.4742,57.5065,57.4581,57.4742,20400.0
2007-10-30 11:40:00,71.21,71.25,71.19,71.23,18200.0,57.4823,57.5146,57.4661,57.4984,18200.0
2007-10-30 11:50:00,71.23,71.33,71.2,71.33,17600.0,57.4984,57.5791,57.4742,57.5791,17600.0
2007-10-30 12:00:00,71.33,71.38,71.29,71.38,11900.0,57.5791,57.6195,57.5468,57.6195,11900.0
2007-10-30 12:10:00,71.36,71.44,71.35,71.42,5800.0,57.6034,57.6679,57.5953,57.6518,5800.0
2007-10-30 12:20:00,71.41,71.44,71.37,71.4,8500.0,57.6437,57.6679,57.6114,57.6356,8500.0
2007-10-30 12:30:00,71.4,71.5,71.4,71.46,6700.0,57.6356,57.7164,57.6356,57.6841,6700.0
2007-10-30 12:40:00,71.45,71.49,71.45,71.46,9700.0,57.676,57.7083,57.676,57.6841,9700.0
2007-10-30 12:50:00,71.46,71.52,71.45,71.52,16900.0,57.6841,57.7325,57.676,57.7325,16900.0
2007-10-30 13:00:00,71.51,71.63,71.5,71.62,22300.0,57.7244,57.8213,57.7164,57.8132,22300.0
2007-10-30 13:10:00,71.61,71.64,71.5,71.53,16000.0,57.8052,57.8294,57.7164,57.7406,16000.0
2007-10-30 13:20:00,71.55,71.55,71.45,71.49,3800.0,57.7567,57.7567,57.676,57.7083,3800.0
2007-10-30 13:30:00,71.47,71.48,71.29,71.32,10600.0,57.6921,57.7002,57.5468,57.5711,10600.0
2007-10-30 13:40:00,71.36,71.63,71.35,71.51,16300.0,57.6034,57.8213,57.5953,57.7244,16300.0
2007-10-30 13:50:00,71.51,71.56,71.48,71.51,6700.0,57.7244,57.7648,57.7002,57.7244,6700.0
2007-10-30 14:00:00,71.5,71.5,71.26,71.38,16800.0,57.7164,57.7164,57.5226,57.6195,16800.0
2007-10-30 14:10:00,71.36,71.44,71.17,71.17,19400.0,57.6034,57.6679,57.45,57.45,19400.0
2007-10-30 14:20:00,71.22,71.25,71.17,71.23,10000.0,57.4903,57.5146,57.45,57.4984,10000.0
2007-10-30 14:30:00,71.25,71.26,71.2,71.26,10900.0,57.5146,57.5226,57.4742,57.5226,10900.0
2007-10-30 14:40:00,71.26,71.28,71.22,71.24,8000.0,57.5226,57.5388,57.4903,57.5065,8000.0
2007-10-30 14:50:00,71.25,71.27,71.21,71.23,10600.0,57.5146,57.5307,57.4823,57.4984,10600.0
2007-10-30 15:00:00,71.21,71.23,71.16,71.17,16200.0,57.4823,57.4984,57.4419,57.45,16200.0
2007-10-30 15:10:00,71.16,71.32,71.16,71.31,13800.0,57.4419,57.5711,57.4419,57.563,13800.0
2007-10-30 15:20:00,71.31,71.31,71.21,71.21,13200.0,57.563,57.563,57.4823,57.4823,13200.0
2007-10-30 15:30:00,71.22,71.26,71.08,71.14,23600.0,57.4903,57.5226,57.3773,57.4258,23600.0
2007-10-30 15:40:00,71.13,71.13,70.91,70.95,37300.0,57.4177,57.4177,57.2401,57.2724,37300.0
2007-10-30 15:50:00,70.94,70.99,70.8,70.98,60200.0,57.2643,57.3047,57.1513,57.2966,60200.0
2007-10-31 09:30:00,70.98,71.41,70.91,71.0,32500.0,57.2966,57.6437,57.2401,57.3128,32500.0
2007-10-31 09:40:00,71.01,71.04,70.76,70.79,33600.0,57.3208,57.345,57.119,57.1432,33600.0
2007-10-31 09:50:00,70.81,70.82,70.41,70.73,61100.0,57.1594,57.1675,56.8365,57.0948,61100.0
2007-10-31 10:00:00,70.7,70.75,70.46,70.53,21700.0,57.0706,57.1109,56.8769,56.9334,21700.0
2007-10-31 10:10:00,70.54,70.61,70.51,70.53,10500.0,56.9414,56.9979,56.9172,56.9334,10500.0
2007-10-31 10:20:00,70.53,70.54,70.45,70.48,14600.0,56.9334,56.9414,56.8688,56.893,14600.0
2007-10-31 10:30:00,70.47,70.6,70.36,70.6,22100.0,56.8849,56.9899,56.7961,56.9899,22100.0
2007-10-31 10:40:00,70.61,70.78,70.46,70.5,20900.0,56.9979,57.1352,56.8769,56.9091,20900.0
2007-10-31 10:50:00,70.51,70.64,70.46,70.64,9800.0,56.9172,57.0222,56.8769,57.0222,9800.0
2007-10-31 11:00:00,70.64,70.82,70.64,70.77,20200.0,57.0222,57.1675,57.0222,57.1271,20200.0
2007-10-31 11:10:00,70.77,71.09,70.74,71.09,21500.0,57.1271,57.3854,57.1029,57.3854,21500.0
2007-10-31 11:20:00,71.09,71.22,71.0,71.01,24600.0,57.3854,57.4903,57.3128,57.3208,24600.0
2007-10-31 11:30:00,71.01,71.1,71.01,71.08,7200.0,57.3208,57.3935,57.3208,57.3773,7200.0
2007-10-31 11:40:00,71.09,71.12,71.0,71.02,14200.0,57.3854,57.4096,57.3128,57.3289,14200.0
2007-10-31 11:50:00,71.06,71.15,70.95,71.11,9800.0,57.3612,57.4338,57.2724,57.4015,9800.0
2007-10-31 12:00:00,71.14,71.25,71.11,71.17,11600.0,57.4258,57.5146,57.4015,57.45,11600.0
2007-10-31 12:10:00,71.18,71.23,71.17,71.2,13400.0,57.4581,57.4984,57.45,57.4742,13400.0
2007-10-31 12:20:00,71.2,71.24,71.15,71.15,9900.0,57.4742,57.5065,57.4338,57.4338,9900.0
2007-10-31 12:30:00,71.15,71.17,71.13,71.15,5400.0,57.4338,57.45,57.4177,57.4338,5400.0
2007-10-31 12:40:00,71.14,71.15,71.02,71.02,7900.0,57.4258,57.4338,57.3289,57.3289,7900.0
2007-10-31 12:50:00,71.04,71.04,70.95,71.01,8500.0,57.345,57.345,57.2724,57.3208,8500.0
2007-10-31 13:00:00,71.01,71.02,70.95,71.01,61700.0,57.3208,57.3289,57.2724,57.3208,61700.0
2007-10-31 13:10:00,71.0,71.0,70.94,70.97,15400.0,57.3128,57.3128,57.2643,57.2885,15400.0
2007-10-31 13:20:00,70.97,71.01,70.81,70.81,23200.0,57.2885,57.3208,57.1594,57.1594,23200.0
2007-10-31 13:30:00,70.82,70.89,70.72,70.82,27100.0,57.1675,57.224,57.0867,57.1675,27100.0
2007-10-31 13:40:00,70.81,70.84,70.77,70.77,13900.0,57.1594,57.1836,57.1271,57.1271,13900.0
2007-10-31 13:50:00,70.79,70.79,70.67,70.78,9300.0,57.1432,57.1432,57.0464,57.1352,9300.0
2007-10-31 14:00:00,70.79,70.79,70.58,70.77,32000.0,57.1432,57.1432,56.9737,57.1271,32000.0
2007-10-31 14:10:00,70.69,70.8,70.32,70.71,45900.0,57.0625,57.1513,56.7638,57.0787,45900.0
2007-10-31 14:20:00,70.74,70.99,70.39,70.68,44800.0,57.1029,57.3047,56.8203,57.0544,44800.0
2007-10-31 14:30:00,70.67,70.9,70.63,70.78,24300.0,57.0464,57.232,57.0141,57.1352,24300.0
2007-10-31 14:40:00,70.78,71.0,70.78,70.85,57700.0,57.1352,57.3128,57.1352,57.1917,57700.0
2007-10-31 14:50:00,70.87,71.01,70.77,70.99,60800.0,57.2078,57.3208,57.1271,57.3047,60800.0
2007-10-31 15:00:00,70.99,71.02,70.85,70.95,56500.0,57.3047,57.3289,57.1917,57.2724,56500.0
2007-10-31 15:10:00,70.95,70.98,70.85,70.88,28900.0,57.2724,57.2966,57.1917,57.2159,28900.0
2007-10-31 15:20:00,70.88,70.95,70.8,70.93,24800.0,57.2159,57.2724,57.1513,57.2562,24800.0
2007-10-31 15:30:00,70.9,70.98,70.88,70.89,28700.0,57.232,57.2966,57.2159,57.224,28700.0
2007-10-31 15:40:00,70.9,70.98,70.76,70.94,52200.0,57.232,57.2966,57.119,57.2643,52200.0
2007-10-31 15:50:00,70.94,71.0,70.9,70.98,111900.0,57.2643,57.3128,57.232,57.2966,111900.0
2007-11-01 09:30:00,71.02,71.02,70.31,70.41,33400.0,57.3289,57.3289,56.7558,56.8365,33400.0
2007-11-01 09:40:00,70.43,70.43,70.06,70.18,34200.0,56.8526,56.8526,56.554,56.6508,34200.0
2007-11-01 09:50:00,70.24,70.47,70.05,70.1,45600.0,56.6993,56.8849,56.5459,56.5863,45600.0
2007-11-01 10:00:00,70.12,70.49,69.99,70.07,56600.0,56.6024,56.9011,56.4975,56.562,56600.0
2007-11-01 10:10:00,70.08,70.38,69.9,70.23,36900.0,56.5701,56.8123,56.4248,56.6912,36900.0
2007-11-01 10:20:00,70.24,70.45,70.19,70.22,27700.0,56.6993,56.8688,56.6589,56.6831,27700.0
2007-11-01 10:30:00,70.23,70.29,70.1,70.11,22800.0,56.6912,56.7396,56.5863,56.5943,22800.0
2007-11-01 10:40:00,70.13,70.29,70.11,70.18,18800.0,56.6105,56.7396,56.5943,56.6508,18800.0
2007-11-01 10:50:00,70.15,70.2,70.06,70.17,21800.0,56.6266,56.667,56.554,56.6428,21800.0
2007-11-01 11:00:00,70.17,70.19,70.05,70.07,18100.0,56.6428,56.6589,56.5459,56.562,18100.0
2007-11-01 11:10:00,70.07,70.36,70.07,70.36,34500.0,56.562,56.7961,56.562,56.7961,34500.0
2007-11-01 11:20:00,70.36,70.46,70.26,70.45,15600.0,56.7961,56.8769,56.7154,56.8688,15600.0
2007-11-01 11:30:00,70.45,70.45,70.2,70.32,15300.0,56.8688,56.8688,56.667,56.7638,15300.0
2007-11-01 11:40:00,70.32,70.34,70.14,70.32,13100.0,56.7638,56.78,56.6185,56.7638,13100.0
2007-11-01 11:50:00,70.32,70.49,70.32,70.47,18300.0,56.7638,56.9011,56.7638,56.8849,18300.0
2007-11-01 12:00:00,70.49,70.57,70.44,70.56,18800.0,56.9011,56.9656,56.8607,56.9576,18800.0
2007-11-01 12:10:00,70.58,70.65,70.5,70.57,14900.0,56.9737,57.0302,56.9091,56.9656,14900.0
2007-11-01 12:20:00,70.58,70.65,70.5,70.54,21100.0,56.9737,57.0302,56.9091,56.9414,21100.0
2007-11-01 12:30:00,70.54,70.6,70.51,70.54,12300.0,56.9414,56.9899,56.9172,56.9414,12300.0
2007-11-01 12:40:00,70.53,70.59,70.31,70.34,20100.0,56.9334,56.9818,56.7558,56.78,20100.0
2007-11-01 12:50:00,70.34,70.47,70.32,70.44,30400.0,56.78,56.8849,56.7638,56.8607,30400.0
2007-11-01 13:00:00,70.44,70.55,70.35,70.5,22100.0,56.8607,56.9495,56.7881,56.9091,22100.0
2007-11-01 13:10:00,70.51,70.52,70.42,70.51,11900.0,56.9172,56.9253,56.8446,56.9172,11900.0
2007-11-01 13:20:00,70.49,70.5,70.3,70.33,15400.0,56.9011,56.9091,56.7477,56.7719,15400.0
2007-11-01 13:30:00,70.31,70.39,70.21,70.27,15300.0,56.7558,56.8203,56.675,56.7235,15300.0
2007-11-01 13:40:00,70.29,70.35,70.27,70.32,8200.0,56.7396,56.7881,56.7235,56.7638,8200.0
2007-11-01 13:50:00,70.33,70.34,70.14,70.19,14600.0,56.7719,56.78,56.6185,56.6589,14600.0
2007-11-01 14:00:00,70.16,70.32,70.16,70.31,40400.0,56.6347,56.7638,56.6347,56.7558,40400.0
2007-11-01 14:10:00,70.31,70.32,70.1,70.16,25700.0,56.7558,56.7638,56.5863,56.6347,25700.0
2007-11-01 14:20:00,70.15,70.15,70.01,70.01,32200.0,56.6266,56.6266,56.5136,56.5136,32200.0
2007-11-01 14:30:00,70.04,70.29,70.04,70.25,21700.0,56.5378,56.7396,56.5378,56.7073,21700.0
2007-11-01 14:40:00,70.24,70.36,70.23,70.36,15000.0,56.6993,56.7961,56.6912,56.7961,15000.0
2007-11-01 14:50:00,70.36,70.36,70.19,70.22,15900.0,56.7961,56.7961,56.6589,56.6831,15900.0
2007-11-01 15:00:00,70.2,70.23,70.11,70.16,19400.0,56.667,56.6912,56.5943,56.6347,19400.0
2007-11-01 15:10:00,70.19,70.19,69.9,69.96,53200.0,56.6589,56.6589,56.4248,56.4732,53200.0
2007-11-01 15:20:00,69.95,69.98,69.84,69.84,66200.0,56.4652,56.4894,56.3764,56.3764,66200.0
2007-11-01 15:30:00,69.85,69.99,69.75,69.93,49700.0,56.3844,56.4975,56.3037,56.449,49700.0
2007-11-01 15:40:00,69.94,69.96,69.55,69.74,80000.0,56.4571,56.4732,56.1423,56.2957,80000.0
2007-11-01 15:50:00,69.74,69.76,69.49,69.53,103500.0,56.2957,56.3118,56.0938,56.1261,103500.0
2007-11-02 09:30:00,72.93,72.93,69.53,70.22,48400.0,58.8707,58.8707,56.1261,56.6831,48400.0
2007-11-02 09:40:00,70.16,70.2,69.79,69.83,30500.0,56.6347,56.667,56.336,56.3683,30500.0
2007-11-02 09:50:00,69.82,69.98,69.51,69.75,32600.0,56.3602,56.4894,56.11,56.3037,32600.0
2007-11-02 10:00:00,69.73,69.75,69.5,69.5,27900.0,56.2876,56.3037,56.1019,56.1019,27900.0
2007-11-02 10:10:00,69.58,69.85,69.53,69.71,25100.0,56.1665,56.3844,56.1261,56.2714,25100.0
2007-11-02 10:20:00,69.63,69.9,69.63,69.9,21300.0,56.2069,56.4248,56.2069,56.4248,21300.0
2007-11-02 10:30:00,69.84,69.99,69.72,69.77,18000.0,56.3764,56.4975,56.2795,56.3199,18000.0
2007-11-02 10:40:00,69.7,69.77,69.51,69.72,21500.0,56.2634,56.3199,56.11,56.2795,21500.0
2007-11-02 10:50:00,69.7,69.99,69.7,69.97,19400.0,56.2634,56.4975,56.2634,56.4813,19400.0
2007-11-02 11:00:00,69.95,70.08,69.89,69.91,26000.0,56.4652,56.5701,56.4167,56.4329,26000.0
2007-11-02 11:10:00,69.91,69.96,69.8,69.8,27700.0,56.4329,56.4732,56.3441,56.3441,27700.0
2007-11-02 11:20:00,69.8,69.87,69.67,69.67,25500.0,56.3441,56.4006,56.2391,56.2391,25500.0
2007-11-02 11:30:00,69.66,69.71,69.62,69.71,10700.0,56.2311,56.2714,56.1988,56.2714,10700.0
2007-11-02 11:40:00,69.72,69.89,69.7,69.87,8800.0,56.2795,56.4167,56.2634,56.4006,8800.0
2007-11-02 11:50:00,69.89,69.96,69.76,69.9,13200.0,56.4167,56.4732,56.3118,56.4248,13200.0
2007-11-02 12:00:00,69.9,69.9,69.75,69.81,8800.0,56.4248,56.4248,56.3037,56.3522,8800.0
2007-11-02 12:10:00,69.82,69.92,69.81,69.88,8000.0,56.3602,56.441,56.3522,56.4087,8000.0
2007-11-02 12:20:00,69.89,69.98,69.86,69.94,8600.0,56.4167,56.4894,56.3925,56.4571,8600.0
2007-11-02 12:30:00,69.95,69.99,69.84,69.92,11100.0,56.4652,56.4975,56.3764,56.441,11100.0
2007-11-02 12:40:00,69.93,70.06,69.87,69.96,15900.0,56.449,56.554,56.4006,56.4732,15900.0
2007-11-02 12:50:00,69.95,69.95,69.79,69.81,9200.0,56.4652,56.4652,56.336,56.3522,9200.0
2007-11-02 13:00:00,69.83,69.94,69.8,69.82,14500.0,56.3683,56.4571,56.3441,56.3602,14500.0
2007-11-02 13:10:00,69.81,69.87,69.7,69.78,11000.0,56.3522,56.4006,56.2634,56.3279,11000.0
2007-11-02 13:20:00,69.75,69.78,69.55,69.56,10800.0,56.3037,56.3279,56.1423,56.1504,10800.0
2007-11-02 13:30:00,69.58,69.6,69.5,69.54,20700.0,56.1665,56.1826,56.1019,56.1342,20700.0
2007-11-02 13:40:00,69.57,69.58,69.41,69.53,20300.0,56.1584,56.1665,56.0293,56.1261,20300.0
2007-11-02 13:50:00,69.53,69.58,69.5,69.53,60200.0,56.1261,56.1665,56.1019,56.1261,60200.0
2007-11-02 14:00:00,69.53,69.53,69.32,69.33,35300.0,56.1261,56.1261,55.9566,55.9647,35300.0
2007-11-02 14:10:00,69.35,69.41,69.21,69.28,63300.0,55.9808,56.0293,55.8678,55.9243,63300.0
2007-11-02 14:20:00,69.28,69.4,69.28,69.34,57000.0,55.9243,56.0212,55.9243,55.9728,57000.0
2007-11-02 14:30:00,69.35,69.38,69.13,69.13,25200.0,55.9808,56.0051,55.8032,55.8032,25200.0
2007-11-02 14:40:00,69.11,69.19,69.07,69.1,26800.0,55.7871,55.8517,55.7548,55.779,26800.0
2007-11-02 14:50:00,69.1,69.2,68.95,68.99,33500.0,55.779,55.8598,55.6579,55.6902,33500.0
2007-11-02 15:00:00,68.95,69.27,68.95,69.15,24000.0,55.6579,55.9163,55.6579,55.8194,24000.0
2007-11-02 15:10:00,69.16,69.27,69.0,69.14,40900.0,55.8275,55.9163,55.6983,55.8113,40900.0
2007-11-02 15:20:00,69.15,69.25,69.1,69.22,57400.0,55.8194,55.9001,55.779,55.8759,57400.0
2007-11-02 15:30:00,69.24,69.35,69.2,69.3,38000.0,55.892,55.9808,55.8598,55.9405,38000.0
2007-11-02 15:40:00,69.28,69.7,69.25,69.62,66300.0,55.9243,56.2634,55.9001,56.1988,66300.0
2007-11-02 15:50:00,69.64,69.68,69.42,69.51,67200.0,56.2149,56.2472,56.0373,56.11,67200.0
2007-11-05 09:30:00,68.88,69.46,68.88,69.42,27200.0,55.6014,56.0696,55.6014,56.0373,27200.0
2007-11-05 09:40:00,69.42,69.45,69.0,69.16,45900.0,56.0373,56.0616,55.6983,55.8275,45900.0
2007-11-05 09:50:00,69.16,69.49,69.06,69.36,50900.0,55.8275,56.0938,55.7467,55.9889,50900.0
2007-11-05 10:00:00,69.4,69.44,69.31,69.37,20700.0,56.0212,56.0535,55.9485,55.997,20700.0
2007-11-05 10:10:00,69.33,69.45,69.26,69.3,12900.0,55.9647,56.0616,55.9082,55.9405,12900.0
2007-11-05 10:20:00,69.31,69.45,69.25,69.26,22900.0,55.9485,56.0616,55.9001,55.9082,22900.0
2007-11-05 10:30:00,69.25,69.42,69.25,69.39,10500.0,55.9001,56.0373,55.9001,56.0131,10500.0
2007-11-05 10:40:00,69.4,69.49,69.35,69.39,17000.0,56.0212,56.0938,55.9808,56.0131,17000.0
2007-11-05 10:50:00,69.38,69.42,69.28,69.39,13400.0,56.0051,56.0373,55.9243,56.0131,13400.0
2007-11-05 11:00:00,69.37,69.44,69.36,69.39,7300.0,55.997,56.0535,55.9889,56.0131,7300.0
2007-11-05 11:10:00,69.38,69.39,69.17,69.19,14800.0,56.0051,56.0131,55.8355,55.8517,14800.0
2007-11-05 11:20:00,69.22,69.45,69.22,69.43,21700.0,55.8759,56.0616,55.8759,56.0454,21700.0
2007-11-05 11:30:00,69.45,69.57,69.39,69.43,20300.0,56.0616,56.1584,56.0131,56.0454,20300.0
2007-11-05 11:40:00,69.42,69.76,69.42,69.62,19500.0,56.0373,56.3118,56.0373,56.1988,19500.0
2007-11-05 11:50:00,69.63,69.64,69.57,69.58,11000.0,56.2069,56.2149,56.1584,56.1665,11000.0
2007-11-05 12:00:00,69.59,69.61,69.5,69.53,22500.0,56.1746,56.1907,56.1019,56.1261,22500.0
2007-11-05 12:10:00,69.51,69.6,69.51,69.6,13900.0,56.11,56.1826,56.11,56.1826,13900.0
2007-11-05 12:20:00,69.57,69.67,69.51,69.67,18900.0,56.1584,56.2391,56.11,56.2391,18900.0
2007-11-05 12:30:00,69.66,69.67,69.52,69.55,25800.0,56.2311,56.2391,56.1181,56.1423,25800.0
2007-11-05 12:40:00,69.55,69.57,69.53,69.57,8700.0,56.1423,56.1584,56.1261,56.1584,8700.0
2007-11-05 12:50:00,69.58,69.58,69.48,69.58,10300.0,56.1665,56.1665,56.0858,56.1665,10300.0
2007-11-05 13:00:00,69.58,69.6,69.53,69.56,12100.0,56.1665,56.1826,56.1261,56.1504,12100.0
2007-11-05 13:10:00,69.56,69.57,69.25,69.33,23500.0,56.1504,56.1584,55.9001,55.9647,23500.0
2007-11-05 13:20:00,69.32,69.36,69.26,69.34,7600.0,55.9566,55.9889,55.9082,55.9728,7600.0
2007-11-05 13:30:00,69.35,69.45,69.35,69.45,9400.0,55.9808,56.0616,55.9808,56.0616,9400.0
2007-11-05 13:40:00,69.43,69.47,69.31,69.32,10200.0,56.0454,56.0777,55.9485,55.9566,10200.0
2007-11-05 13:50:00,69.31,69.32,69.14,69.29,9300.0,55.9485,55.9566,55.8113,55.9324,9300.0
2007-11-05 14:00:00,69.29,69.36,69.22,69.36,19800.0,55.9324,55.9889,55.8759,55.9889,19800.0
2007-11-05 14:10:00,69.36,69.51,69.35,69.45,36300.0,55.9889,56.11,55.9808,56.0616,36300.0
2007-11-05 14:20:00,69.42,69.44,69.31,69.42,15600.0,56.0373,56.0535,55.9485,56.0373,15600.0
2007-11-05 14:30:00,69.42,69.45,69.32,69.45,22600.0,56.0373,56.0616,55.9566,56.0616,22600.0
2007-11-05 14:40:00,69.43,69.66,69.43,69.64,17500.0,56.0454,56.2311,56.0454,56.2149,17500.0
2007-11-05 14:50:00,69.62,69.73,69.61,69.71,15900.0,56.1988,56.2876,56.1907,56.2714,15900.0
2007-11-05 15:00:00,69.71,70.02,69.68,69.83,39600.0,56.2714,56.5217,56.2472,56.3683,39600.0
2007-11-05 15:10:00,69.81,69.9,69.73,69.75,44100.0,56.3522,56.4248,56.2876,56.3037,44100.0
2007-11-05 15:20:00,69.76,69.86,69.7,69.83,74200.0,56.3118,56.3925,56.2634,56.3683,74200.0
2007-11-05 15:30:00,69.83,70.01,69.81,69.95,27900.0,56.3683,56.5136,56.3522,56.4652,27900.0
2007-11-05 15:40:00,69.95,69.96,69.75,69.75,34800.0,56.4652,56.4732,56.3037,56.3037,34800.0
2007-11-05 15:50:00,69.75,69.92,69.7,69.74,65600.0,56.3037,56.441,56.2634,56.2957,65600.0
2007-11-06 09:30:00,69.69,70.1,69.65,69.69,27600.0,56.2553,56.5863,56.223,56.2553,27600.0
2007-11-06 09:40:00,69.69,69.88,69.59,69.78,132800.0,56.2553,56.4087,56.1746,56.3279,132800.0
2007-11-06 09:50:00,69.79,69.82,69.56,69.64,16700.0,56.336,56.3602,56.1504,56.2149,16700.0
2007-11-06 10:00:00,69.6,69.63,69.3,69.31,24900.0,56.1826,56.2069,55.9405,55.9485,24900.0
2007-11-06 10:10:00,69.31,69.4,69.27,69.36,21900.0,55.9485,56.0212,55.9163,55.9889,21900.0
2007-11-06 10:20:00,69.35,69.36,69.17,69.28,12900.0,55.9808,55.9889,55.8355,55.9243,12900.0
2007-11-06 10:30:00,69.27,69.39,69.27,69.37,16300.0,55.9163,56.0131,55.9163,55.997,16300.0
2007-11-06 10:40:00,69.39,69.44,69.35,69.36,16900.0,56.0131,56.0535,55.9808,55.9889,16900.0
2007-11-06 10:50:00,69.35,69.48,69.35,69.45,21100.0,55.9808,56.0858,55.9808,56.0616,21100.0
2007-11-06 11:00:00,69.47,69.5,69.44,69.47,6300.0,56.0777,56.1019,56.0535,56.0777,6300.0
2007-11-06 11:10:00,69.44,69.5,69.38,69.5,7300.0,56.0535,56.1019,56.0051,56.1019,7300.0
2007-11-06 11:20:00,69.5,69.52,69.42,69.49,9000.0,56.1019,56.1181,56.0373,56.0938,9000.0
2007-11-06 11:30:00,69.52,69.52,69.37,69.39,7600.0,56.1181,56.1181,55.997,56.0131,7600.0
2007-11-06 11:40:00,69.38,69.41,69.36,69.36,6900.0,56.0051,56.0293,55.9889,55.9889,6900.0
2007-11-06 11:50:00,69.38,69.74,69.38,69.66,24900.0,56.0051,56.2957,56.0051,56.2311,24900.0
2007-11-06 12:00:00,69.65,69.71,69.51,69.69,23600.0,56.223,56.2714,56.11,56.2553,23600.0
2007-11-06 12:10:00,69.7,69.86,69.69,69.85,24200.0,56.2634,56.3925,56.2553,56.3844,24200.0
2007-11-06 12:20:00,69.83,69.87,69.76,69.8,9000.0,56.3683,56.4006,56.3118,56.3441,9000.0
2007-11-06 12:30:00,69.78,69.81,69.7,69.75,10500.0,56.3279,56.3522,56.2634,56.3037,10500.0
2007-11-06 12:40:00,69.73,69.74,69.62,69.63,9300.0,56.2876,56.2957,56.1988,56.2069,9300.0
2007-11-06 12:50:00,69.62,69.9,69.58,69.89,38500.0,56.1988,56.4248,56.1665,56.4167,38500.0
2007-11-06 13:00:00,69.89,69.9,69.8,69.8,11500.0,56.4167,56.4248,56.3441,56.3441,11500.0
2007-11-06 13:10:00,69.81,69.85,69.74,69.77,10900.0,56.3522,56.3844,56.2957,56.3199,10900.0
2007-11-06 13:20:00,69.76,69.79,69.63,69.67,13000.0,56.3118,56.336,56.2069,56.2391,13000.0
2007-11-06 13:30:00,69.65,69.9,69.63,69.87,14800.0,56.223,56.4248,56.2069,56.4006,14800.0
2007-11-06 13:40:00,69.84,69.85,69.71,69.71,26700.0,56.3764,56.3844,56.2714,56.2714,26700.0
2007-11-06 13:50:00,69.75,69.77,69.63,69.64,15900.0,56.3037,56.3199,56.2069,56.2149,15900.0
2007-11-06 14:00:00,69.63,69.72,69.56,69.57,19500.0,56.2069,56.2795,56.1504,56.1584,19500.0
2007-11-06 14:10:00,69.58,69.7,69.58,69.69,14800.0,56.1665,56.2634,56.1665,56.2553,14800.0
2007-11-06 14:20:00,69.69,69.69,69.56,69.56,11300.0,56.2553,56.2553,56.1504,56.1504,11300.0
2007-11-06 14:30:00,69.53,69.67,69.51,69.67,21700.0,56.1261,56.2391,56.11,56.2391,21700.0
2007-11-06 14:40:00,69.67,69.8,69.65,69.75,17600.0,56.2391,56.3441,56.223,56.3037,17600.0
2007-11-06 14:50:00,69.78,69.85,69.69,69.76,18600.0,56.3279,56.3844,56.2553,56.3118,18600.0
2007-11-06 15:00:00,69.8,69.85,69.71,69.75,19900.0,56.3441,56.3844,56.2714,56.3037,19900.0
2007-11-06 15:10:00,69.74,69.84,69.71,69.83,19400.0,56.2957,56.3764,56.2714,56.3683,19400.0
2007-11-06 15:20:00,69.85,69.9,69.83,69.89,28000.0,56.3844,56.4248,56.3683,56.4167,28000.0
2007-11-06 15:30:00,69.91,69.91,69.83,69.88,19000.0,56.4329,56.4329,56.3683,56.4087,19000.0
2007-11-06 15:40:00,69.87,69.99,69.87,69.94,45400.0,56.4006,56.4975,56.4006,56.4571,45400.0
2007-11-06 15:50:00,69.96,70.05,69.95,70.03,86100.0,56.4732,56.5459,56.4652,56.5297,86100.0
2007-11-07 09:30:00,69.0,69.25,69.0,69.21,28600.0,55.6983,55.9001,55.6983,55.8678,28600.0
2007-11-07 09:40:00,69.17,69.35,69.0,69.11,36700.0,55.8355,55.9808,55.6983,55.7871,36700.0
2007-11-07 09:50:00,69.12,69.19,69.01,69.11,16800.0,55.7952,55.8517,55.7064,55.7871,16800.0
2007-11-07 10:00:00,69.12,69.2,69.03,69.15,29700.0,55.7952,55.8598,55.7225,55.8194,29700.0
2007-11-07 10:10:00,69.15,69.25,69.15,69.2,17200.0,55.8194,55.9001,55.8194,55.8598,17200.0
2007-11-07 10:20:00,69.2,69.2,69.04,69.16,35700.0,55.8598,55.8598,55.7306,55.8275,35700.0
2007-11-07 10:30:00,69.16,69.19,68.84,68.92,32700.0,55.8275,55.8517,55.5692,55.6337,32700.0
2007-11-07 10:40:00,68.91,69.0,68.85,68.98,26200.0,55.6257,55.6983,55.5772,55.6822,26200.0
2007-11-07 10:50:00,69.0,69.05,68.88,68.88,26300.0,55.6983,55.7387,55.6014,55.6014,26300.0
2007-11-07 11:00:00,68.86,69.13,68.86,69.13,37200.0,55.5853,55.8032,55.5853,55.8032,37200.0
2007-11-07 11:10:00,69.13,69.27,69.05,69.11,27500.0,55.8032,55.9163,55.7387,55.7871,27500.0
2007-11-07 11:20:00,69.16,69.22,69.05,69.2,13400.0,55.8275,55.8759,55.7387,55.8598,13400.0
2007-11-07 11:30:00,69.23,69.23,69.09,69.16,12300.0,55.884,55.884,55.771,55.8275,12300.0
2007-11-07 11:40:00,69.14,69.15,68.99,68.99,32100.0,55.8113,55.8194,55.6902,55.6902,32100.0
2007-11-07 11:50:00,68.99,69.1,68.98,69.08,13700.0,55.6902,55.779,55.6822,55.7629,13700.0
2007-11-07 12:00:00,69.05,69.06,68.91,68.95,15100.0,55.7387,55.7467,55.6257,55.6579,15100.0
2007-11-07 12:10:00,68.94,68.95,68.76,68.8,37700.0,55.6499,55.6579,55.5046,55.5369,37700.0
2007-11-07 12:20:00,68.84,69.14,68.79,69.07,45200.0,55.5692,55.8113,55.5288,55.7548,45200.0
2007-11-07 12:30:00,69.08,69.14,69.03,69.05,14400.0,55.7629,55.8113,55.7225,55.7387,14400.0
2007-11-07 12:40:00,69.05,69.1,68.88,68.91,8800.0,55.7387,55.779,55.6014,55.6257,8800.0
2007-11-07 12:50:00,68.88,68.98,68.84,68.97,11600.0,55.6014,55.6822,55.5692,55.6741,11600.0
2007-11-07 13:00:00,68.97,68.97,68.86,68.91,13800.0,55.6741,55.6741,55.5853,55.6257,13800.0
2007-11-07 13:10:00,68.9,69.0,68.55,68.59,44000.0,55.6176,55.6983,55.3351,55.3673,44000.0
2007-11-07 13:20:00,68.57,68.78,68.57,68.74,23500.0,55.3512,55.5207,55.3512,55.4884,23500.0
2007-11-07 13:30:00,68.69,68.83,68.65,68.65,17600.0,55.4481,55.5611,55.4158,55.4158,17600.0
2007-11-07 13:40:00,68.66,68.96,68.65,68.96,18700.0,55.4239,55.666,55.4158,55.666,18700.0
2007-11-07 13:50:00,68.96,69.05,68.73,68.84,18200.0,55.666,55.7387,55.4804,55.5692,18200.0
2007-11-07 14:00:00,68.83,68.87,68.74,68.85,12900.0,55.5611,55.5934,55.4884,55.5772,12900.0
2007-11-07 14:10:00,68.84,68.94,68.8,68.87,10900.0,55.5692,55.6499,55.5369,55.5934,10900.0
2007-11-07 14:20:00,68.91,68.91,68.72,68.8,31400.0,55.6257,55.6257,55.4723,55.5369,31400.0
2007-11-07 14:30:00,68.79,68.81,68.72,68.74,20300.0,55.5288,55.5449,55.4723,55.4884,20300.0
2007-11-07 14:40:00,68.73,68.74,68.5,68.55,34800.0,55.4804,55.4884,55.2947,55.3351,34800.0
2007-11-07 14:50:00,68.57,68.61,68.42,68.45,39400.0,55.3512,55.3835,55.2301,55.2543,39400.0
2007-11-07 15:00:00,68.46,68.67,68.44,68.65,21700.0,55.2624,55.4319,55.2463,55.4158,21700.0
2007-11-07 15:10:00,68.65,68.67,68.42,68.43,31000.0,55.4158,55.4319,55.2301,55.2382,31000.0
2007-11-07 15:20:00,68.42,68.44,68.3,68.32,78900.0,55.2301,55.2463,55.1333,55.1494,78900.0
2007-11-07 15:30:00,68.33,68.43,67.74,67.78,134900.0,55.1575,55.2382,54.6812,54.7135,134900.0
2007-11-07 15:40:00,67.75,68.2,67.7,67.98,159100.0,54.6893,55.0525,54.6489,54.8749,159100.0
2007-11-07 15:50:00,68.01,68.01,67.61,67.64,148200.0,54.8992,54.8992,54.5763,54.6005,148200.0
2007-11-08 09:30:00,67.71,68.27,67.71,67.99,47800.0,54.657,55.109,54.657,54.883,47800.0
2007-11-08 09:40:00,67.99,68.01,67.73,67.77,61900.0,54.883,54.8992,54.6731,54.7054,61900.0
2007-11-08 09:50:00,67.74,68.01,67.74,67.9,123500.0,54.6812,54.8992,54.6812,54.8104,123500.0
2007-11-08 10:00:00,67.9,67.99,67.8,67.89,233000.0,54.8104,54.883,54.7296,54.8023,233000.0
2007-11-08 10:10:00,67.87,68.1,67.81,68.0,75200.0,54.7861,54.9718,54.7377,54.8911,75200.0
2007-11-08 10:20:00,68.0,68.07,67.81,67.92,96800.0,54.8911,54.9476,54.7377,54.8265,96800.0
2007-11-08 10:30:00,67.94,67.98,67.87,67.92,36300.0,54.8427,54.8749,54.7861,54.8265,36300.0
2007-11-08 10:40:00,67.91,67.93,67.83,67.91,22400.0,54.8184,54.8346,54.7539,54.8184,22400.0
2007-11-08 10:50:00,67.92,67.93,67.86,67.88,34200.0,54.8265,54.8346,54.7781,54.7942,34200.0
2007-11-08 11:00:00,67.9,67.97,67.8,67.93,59400.0,54.8104,54.8669,54.7296,54.8346,59400.0
2007-11-08 11:10:00,67.9,68.05,67.9,67.91,41900.0,54.8104,54.9314,54.8104,54.8184,41900.0
2007-11-08 11:20:00,67.89,67.95,67.79,67.9,47600.0,54.8023,54.8507,54.7216,54.8104,47600.0
2007-11-08 11:30:00,67.92,67.96,67.85,67.93,20600.0,54.8265,54.8588,54.77,54.8346,20600.0
2007-11-08 11:40:00,67.94,68.0,67.8,67.85,30100.0,54.8427,54.8911,54.7296,54.77,30100.0
2007-11-08 11:50:00,67.89,67.97,67.81,67.97,34700.0,54.8023,54.8669,54.7377,54.8669,34700.0
2007-11-08 12:00:00,67.92,67.96,67.83,67.95,51100.0,54.8265,54.8588,54.7539,54.8507,51100.0
2007-11-08 12:10:00,67.95,68.2,67.92,68.01,51100.0,54.8507,55.0525,54.8265,54.8992,51100.0
2007-11-08 12:20:00,68.0,68.32,67.94,68.22,31800.0,54.8911,55.1494,54.8427,55.0687,31800.0
2007-11-08 12:30:00,68.2,68.34,68.06,68.12,12500.0,55.0525,55.1655,54.9395,54.988,12500.0
2007-11-08 12:40:00,68.13,68.2,68.02,68.09,19200.0,54.996,55.0525,54.9072,54.9637,19200.0
2007-11-08 12:50:00,68.05,68.07,67.87,68.0,19500.0,54.9314,54.9476,54.7861,54.8911,19500.0
2007-11-08 13:00:00,67.92,67.94,67.8,67.84,24100.0,54.8265,54.8427,54.7296,54.7619,24100.0
2007-11-08 13:10:00,67.83,68.14,67.82,68.05,24500.0,54.7539,55.0041,54.7458,54.9314,24500.0
2007-11-08 13:20:00,68.05,68.1,67.81,67.87,20000.0,54.9314,54.9718,54.7377,54.7861,20000.0
2007-11-08 13:30:00,67.87,67.96,67.76,67.9,29400.0,54.7861,54.8588,54.6974,54.8104,29400.0
2007-11-08 13:40:00,67.91,67.94,67.72,67.8,22700.0,54.8184,54.8427,54.6651,54.7296,22700.0
2007-11-08 13:50:00,67.81,67.94,67.74,67.92,17600.0,54.7377,54.8427,54.6812,54.8265,17600.0
2007-11-08 14:00:00,67.88,67.93,67.76,67.79,20200.0,54.7942,54.8346,54.6974,54.7216,20200.0
2007-11-08 14:10:00,67.73,67.88,67.71,67.82,14100.0,54.6731,54.7942,54.657,54.7458,14100.0
2007-11-08 14:20:00,67.82,67.98,67.79,67.89,19700.0,54.7458,54.8749,54.7216,54.8023,19700.0
2007-11-08 14:30:00,67.9,68.12,67.88,68.05,40200.0,54.8104,54.988,54.7942,54.9314,40200.0
2007-11-08 14:40:00,68.05,68.15,67.98,68.14,21100.0,54.9314,55.0122,54.8749,55.0041,21100.0
2007-11-08 14:50:00,68.14,68.26,67.85,68.25,23600.0,55.0041,55.101,54.77,55.0929,23600.0
2007-11-08 15:00:00,68.28,68.57,68.22,68.24,39200.0,55.1171,55.3512,55.0687,55.0848,39200.0
2007-11-08 15:10:00,68.25,68.29,68.05,68.29,20100.0,55.0929,55.1252,54.9314,55.1252,20100.0
2007-11-08 15:20:00,68.29,68.58,68.29,68.43,36900.0,55.1252,55.3593,55.1252,55.2382,36900.0
2007-11-08 15:30:00,68.42,68.48,68.26,68.37,47100.0,55.2301,55.2786,55.101,55.1898,47100.0
2007-11-08 15:40:00,68.37,68.73,68.37,68.58,34000.0,55.1898,55.4804,55.1898,55.3593,34000.0
2007-11-08 15:50:00,68.57,68.75,68.57,68.57,83900.0,55.3512,55.4965,55.3512,55.3512,83900.0
2007-11-09 09:30:00,67.93,68.36,67.93,68.36,45600.0,54.8346,55.1817,54.8346,55.1817,45600.0
2007-11-09 09:40:00,68.34,68.82,68.34,68.82,20800.0,55.1655,55.553,55.1655,55.553,20800.0
2007-11-09 09:50:00,68.83,69.03,68.8,68.95,51000.0,55.5611,55.7225,55.5369,55.6579,51000.0
2007-11-09 10:00:00,68.95,69.24,68.8,69.07,46200.0,55.6579,55.892,55.5369,55.7548,46200.0
2007-11-09 10:10:00,69.04,69.33,68.98,69.33,35900.0,55.7306,55.9647,55.6822,55.9647,35900.0
2007-11-09 10:20:00,69.29,69.38,69.16,69.33,37100.0,55.9324,56.0051,55.8275,55.9647,37100.0
2007-11-09 10:30:00,69.37,69.55,69.31,69.46,38600.0,55.997,56.1423,55.9485,56.0696,38600.0
2007-11-09 10:40:00,69.5,69.64,69.33,69.46,65700.0,56.1019,56.2149,55.9647,56.0696,65700.0
2007-11-09 10:50:00,69.4,69.57,69.36,69.56,27800.0,56.0212,56.1584,55.9889,56.1504,27800.0
2007-11-09 11:00:00,69.56,69.6,69.41,69.46,46200.0,56.1504,56.1826,56.0293,56.0696,46200.0
2007-11-09 11:10:00,69.45,69.63,69.37,69.53,39400.0,56.0616,56.2069,55.997,56.1261,39400.0
2007-11-09 11:20:00,69.52,69.69,69.39,69.56,49800.0,56.1181,56.2553,56.0131,56.1504,49800.0
2007-11-09 11:30:00,69.58,69.79,69.58,69.7,22900.0,56.1665,56.336,56.1665,56.2634,22900.0
2007-11-09 11:40:00,69.72,69.93,69.67,69.75,21700.0,56.2795,56.449,56.2391,56.3037,21700.0
2007-11-09 11:50:00,69.75,70.03,69.73,70.0,48100.0,56.3037,56.5297,56.2876,56.5055,48100.0
2007-11-09 12:00:00,70.0,70.03,69.87,69.97,39700.0,56.5055,56.5297,56.4006,56.4813,39700.0
2007-11-09 12:10:00,70.0,70.0,69.88,69.93,44100.0,56.5055,56.5055,56.4087,56.449,44100.0
2007-11-09 12:20:00,69.93,70.03,69.92,69.99,28700.0,56.449,56.5297,56.441,56.4975,28700.0
2007-11-09 12:30:00,70.0,70.1,69.92,70.0,31100.0,56.5055,56.5863,56.441,56.5055,31100.0
2007-11-09 12:40:00,70.0,70.08,69.95,69.99,26600.0,56.5055,56.5701,56.4652,56.4975,26600.0
2007-11-09 12:50:00,69.96,70.03,69.88,69.99,21500.0,56.4732,56.5297,56.4087,56.4975,21500.0
2007-11-09 13:00:00,70.01,70.05,69.97,70.0,24200.0,56.5136,56.5459,56.4813,56.5055,24200.0
2007-11-09 13:10:00,70.0,70.08,69.98,70.03,18300.0,56.5055,56.5701,56.4894,56.5297,18300.0
2007-11-09 13:20:00,70.04,70.09,69.99,70.02,24500.0,56.5378,56.5782,56.4975,56.5217,24500.0
2007-11-09 13:30:00,70.02,70.06,69.97,70.05,26900.0,56.5217,56.554,56.4813,56.5459,26900.0
2007-11-09 13:40:00,70.05,70.09,70.02,70.07,17700.0,56.5459,56.5782,56.5217,56.562,17700.0
2007-11-09 13:50:00,70.07,70.09,70.04,70.05,13600.0,56.562,56.5782,56.5378,56.5459,13600.0
2007-11-09 14:00:00,70.05,70.23,70.03,70.15,53600.0,56.5459,56.6912,56.5297,56.6266,53600.0
2007-11-09 14:10:00,70.17,70.25,70.14,70.25,22400.0,56.6428,56.7073,56.6185,56.7073,22400.0
2007-11-09 14:20:00,70.23,70.33,70.14,70.3,32900.0,56.6912,56.7719,56.6185,56.7477,32900.0
2007-11-09 14:30:00,70.3,70.33,70.2,70.28,28500.0,56.7477,56.7719,56.667,56.7316,28500.0
2007-11-09 14:40:00,70.29,70.35,70.25,70.26,19900.0,56.7396,56.7881,56.7073,56.7154,19900.0
2007-11-09 14:50:00,70.25,70.33,70.21,70.28,49100.0,56.7073,56.7719,56.675,56.7316,49100.0
2007-11-09 15:00:00,70.28,70.36,70.23,70.28,24900.0,56.7316,56.7961,56.6912,56.7316,24900.0
2007-11-09 15:10:00,70.28,70.53,70.25,70.5,64700.0,56.7316,56.9334,56.7073,56.9091,64700.0
2007-11-09 15:20:00,70.5,70.52,70.4,70.46,59000.0,56.9091,56.9253,56.8284,56.8769,59000.0
2007-11-09 15:30:00,70.45,70.48,70.35,70.44,76300.0,56.8688,56.893,56.7881,56.8607,76300.0
2007-11-09 15:40:00,70.44,70.46,69.93,70.01,68600.0,56.8607,56.8769,56.449,56.5136,68600.0
2007-11-09 15:50:00,69.98,70.06,69.84,69.96,125700.0,56.4894,56.554,56.3764,56.4732,125700.0
2007-11-12 09:30:00,70.0,70.0,69.57,69.71,35400.0,56.5055,56.5055,56.1584,56.2714,35400.0
2007-11-12 09:40:00,69.71,70.24,69.65,70.06,39900.0,56.2714,56.6993,56.223,56.554,39900.0
2007-11-12 09:50:00,70.12,70.15,70.0,70.09,21200.0,56.6024,56.6266,56.5055,56.5782,21200.0
2007-11-12 10:00:00,70.05,70.33,70.02,70.09,31600.0,56.5459,56.7719,56.5217,56.5782,31600.0
2007-11-12 10:10:00,70.1,70.3,70.04,70.23,23900.0,56.5863,56.7477,56.5378,56.6912,23900.0
2007-11-12 10:20:00,70.2,70.44,70.16,70.37,62300.0,56.667,56.8607,56.6347,56.8042,62300.0
2007-11-12 10:30:00,70.37,70.45,70.23,70.39,39500.0,56.8042,56.8688,56.6912,56.8203,39500.0
2007-11-12 10:40:00,70.4,70.46,70.3,70.35,24200.0,56.8284,56.8769,56.7477,56.7881,24200.0
2007-11-12 10:50:00,70.34,70.42,70.27,70.33,16200.0,56.78,56.8446,56.7235,56.7719,16200.0
2007-11-12 11:00:00,70.33,70.38,70.25,70.31,20800.0,56.7719,56.8123,56.7073,56.7558,20800.0
2007-11-12 11:10:00,70.28,70.39,70.24,70.34,13200.0,56.7316,56.8203,56.6993,56.78,13200.0
2007-11-12 11:20:00,70.31,70.31,70.23,70.31,6700.0,56.7558,56.7558,56.6912,56.7558,6700.0
2007-11-12 11:30:00,70.34,70.35,70.19,70.31,23500.0,56.78,56.7881,56.6589,56.7558,23500.0
2007-11-12 11:40:00,70.29,70.32,70.22,70.25,12000.0,56.7396,56.7638,56.6831,56.7073,12000.0
2007-11-12 11:50:00,70.24,70.32,70.23,70.24,12300.0,56.6993,56.7638,56.6912,56.6993,12300.0
2007-11-12 12:00:00,70.23,70.31,70.23,70.31,11500.0,56.6912,56.7558,56.6912,56.7558,11500.0
2007-11-12 12:10:00,70.29,70.34,70.24,70.25,32600.0,56.7396,56.78,56.6993,56.7073,32600.0
2007-11-12 12:20:00,70.24,70.4,70.24,70.39,24600.0,56.6993,56.8284,56.6993,56.8203,24600.0
2007-11-12 12:30:00,70.38,70.44,70.35,70.35,7100.0,56.8123,56.8607,56.7881,56.7881,7100.0
2007-11-12 12:40:00,70.37,70.39,70.26,70.3,9500.0,56.8042,56.8203,56.7154,56.7477,9500.0
2007-11-12 12:50:00,70.29,70.36,70.24,70.29,18600.0,56.7396,56.7961,56.6993,56.7396,18600.0
2007-11-12 13:00:00,70.29,70.33,70.2,70.29,29500.0,56.7396,56.7719,56.667,56.7396,29500.0
2007-11-12 13:10:00,70.29,70.39,70.27,70.39,18200.0,56.7396,56.8203,56.7235,56.8203,18200.0
2007-11-12 13:20:00,70.39,70.42,70.32,70.38,17400.0,56.8203,56.8446,56.7638,56.8123,17400.0
2007-11-12 13:30:00,70.36,70.36,70.2,70.25,27900.0,56.7961,56.7961,56.667,56.7073,27900.0
2007-11-12 13:40:00,70.22,70.39,70.2,70.34,35700.0,56.6831,56.8203,56.667,56.78,35700.0
2007-11-12 13:50:00,70.34,70.38,70.25,70.3,19100.0,56.78,56.8123,56.7073,56.7477,19100.0
2007-11-12 14:00:00,70.26,70.38,70.23,70.3,33900.0,56.7154,56.8123,56.6912,56.7477,33900.0
2007-11-12 14:10:00,70.3,70.36,70.25,70.28,27900.0,56.7477,56.7961,56.7073,56.7316,27900.0
2007-11-12 14:20:00,70.28,70.42,70.26,70.35,49600.0,56.7316,56.8446,56.7154,56.7881,49600.0
2007-11-12 14:30:00,70.35,70.44,70.3,70.34,58600.0,56.7881,56.8607,56.7477,56.78,58600.0
2007-11-12 14:40:00,70.33,70.44,70.25,70.35,94100.0,56.7719,56.8607,56.7073,56.7881,94100.0
2007-11-12 14:50:00,70.35,70.43,70.27,70.37,48300.0,56.7881,56.8526,56.7235,56.8042,48300.0
2007-11-12 15:00:00,70.36,70.37,70.26,70.3,136100.0,56.7961,56.8042,56.7154,56.7477,136100.0
2007-11-12 15:10:00,70.32,70.35,70.16,70.19,73300.0,56.7638,56.7881,56.6347,56.6589,73300.0
2007-11-12 15:20:00,70.19,70.21,70.02,70.08,62300.0,56.6589,56.675,56.5217,56.5701,62300.0
2007-11-12 15:30:00,70.08,70.18,70.05,70.14,89700.0,56.5701,56.6508,56.5459,56.6185,89700.0
2007-11-12 15:40:00,70.13,70.15,70.05,70.12,111400.0,56.6105,56.6266,56.5459,56.6024,111400.0
2007-11-12 15:50:00,70.11,70.15,69.97,69.99,115600.0,56.5943,56.6266,56.4813,56.4975,115600.0
2007-11-13 09:30:00,70.78,70.78,69.33,69.79,50900.0,57.1352,57.1352,55.9647,56.336,50900.0
2007-11-13 09:40:00,69.82,69.86,69.66,69.82,20900.0,56.3602,56.3925,56.2311,56.3602,20900.0
2007-11-13 09:50:00,69.82,69.96,69.81,69.96,12100.0,56.3602,56.4732,56.3522,56.4732,12100.0
2007-11-13 10:00:00,69.95,70.25,69.95,70.16,19400.0,56.4652,56.7073,56.4652,56.6347,19400.0
2007-11-13 10:10:00,70.12,70.17,70.0,70.0,30600.0,56.6024,56.6428,56.5055,56.5055,30600.0
2007-11-13 10:20:00,70.06,70.23,70.0,70.18,31700.0,56.554,56.6912,56.5055,56.6508,31700.0
2007-11-13 10:30:00,70.2,70.32,70.13,70.17,32100.0,56.667,56.7638,56.6105,56.6428,32100.0
2007-11-13 10:40:00,70.17,70.35,70.17,70.3,24300.0,56.6428,56.7881,56.6428,56.7477,24300.0
2007-11-13 10:50:00,70.3,70.43,70.26,70.26,25400.0,56.7477,56.8526,56.7154,56.7154,25400.0
2007-11-13 11:00:00,70.3,70.43,70.19,70.36,18900.0,56.7477,56.8526,56.6589,56.7961,18900.0
2007-11-13 11:10:00,70.33,70.39,70.21,70.3,20900.0,56.7719,56.8203,56.675,56.7477,20900.0
2007-11-13 11:20:00,70.26,70.36,70.24,70.35,13700.0,56.7154,56.7961,56.6993,56.7881,13700.0
2007-11-13 11:30:00,70.35,70.36,70.19,70.21,12900.0,56.7881,56.7961,56.6589,56.675,12900.0
2007-11-13 11:40:00,70.19,70.21,70.09,70.15,16800.0,56.6589,56.675,56.5782,56.6266,16800.0
2007-11-13 11:50:00,70.15,70.34,70.14,70.19,25800.0,56.6266,56.78,56.6185,56.6589,25800.0
2007-11-13 12:00:00,70.16,70.42,70.14,70.31,53600.0,56.6347,56.8446,56.6185,56.7558,53600.0
2007-11-13 12:10:00,70.29,70.35,70.24,70.3,22200.0,56.7396,56.7881,56.6993,56.7477,22200.0
2007-11-13 12:20:00,70.31,70.31,70.24,70.29,17200.0,56.7558,56.7558,56.6993,56.7396,17200.0
2007-11-13 12:30:00,70.28,70.37,70.25,70.33,26400.0,56.7316,56.8042,56.7073,56.7719,26400.0
2007-11-13 12:40:00,70.35,70.39,70.25,70.27,25300.0,56.7881,56.8203,56.7073,56.7235,25300.0
2007-11-13 12:50:00,70.24,70.31,70.22,70.25,30600.0,56.6993,56.7558,56.6831,56.7073,30600.0
2007-11-13 13:00:00,70.25,70.3,70.22,70.25,42400.0,56.7073,56.7477,56.6831,56.7073,42400.0
2007-11-13 13:10:00,70.25,70.37,70.2,70.33,34500.0,56.7073,56.8042,56.667,56.7719,34500.0
2007-11-13 13:20:00,70.31,70.46,70.3,70.43,22200.0,56.7558,56.8769,56.7477,56.8526,22200.0
2007-11-13 13:30:00,70.42,70.46,70.28,70.39,42900.0,56.8446,56.8769,56.7316,56.8203,42900.0
2007-11-13 13:40:00,70.36,70.51,70.35,70.38,35100.0,56.7961,56.9172,56.7881,56.8123,35100.0
2007-11-13 13:50:00,70.38,70.45,70.28,70.28,29200.0,56.8123,56.8688,56.7316,56.7316,29200.0
2007-11-13 14:00:00,70.28,70.37,70.25,70.32,31600.0,56.7316,56.8042,56.7073,56.7638,31600.0
2007-11-13 14:10:00,70.31,70.41,70.24,70.25,45200.0,56.7558,56.8365,56.6993,56.7073,45200.0
2007-11-13 14:20:00,70.27,70.34,70.1,70.19,52200.0,56.7235,56.78,56.5863,56.6589,52200.0
2007-11-13 14:30:00,70.2,70.29,70.18,70.18,27700.0,56.667,56.7396,56.6508,56.6508,27700.0
2007-11-13 14:40:00,70.21,70.29,70.17,70.2,29200.0,56.675,56.7396,56.6428,56.667,29200.0
2007-11-13 14:50:00,70.2,70.32,70.17,70.27,46000.0,56.667,56.7638,56.6428,56.7235,46000.0
2007-11-13 15:00:00,70.27,70.56,70.26,70.34,38800.0,56.7235,56.9576,56.7154,56.78,38800.0
2007-11-13 15:10:00,70.36,70.46,70.31,70.38,38100.0,56.7961,56.8769,56.7558,56.8123,38100.0
2007-11-13 15:20:00,70.38,70.4,70.28,70.28,29900.0,56.8123,56.8284,56.7316,56.7316,29900.0
2007-11-13 15:30:00,70.3,70.41,70.28,70.38,43000.0,56.7477,56.8365,56.7316,56.8123,43000.0
2007-11-13 15:40:00,70.38,70.74,70.38,70.72,72100.0,56.8123,57.1029,56.8123,57.0867,72100.0
2007-11-13 15:50:00,70.72,70.95,70.71,70.87,100200.0,57.0867,57.2724,57.0787,57.2078,100200.0
2007-11-14 09:30:00,71.0,71.0,70.77,70.85,42500.0,57.3128,57.3128,57.1271,57.1917,42500.0
2007-11-14 09:40:00,70.85,70.96,70.77,70.82,30500.0,57.1917,57.2805,57.1271,57.1675,30500.0
2007-11-14 09:50:00,70.81,71.0,70.8,70.98,30800.0,57.1594,57.3128,57.1513,57.2966,30800.0
2007-11-14 10:00:00,70.97,71.0,70.92,70.94,24800.0,57.2885,57.3128,57.2482,57.2643,24800.0
2007-11-14 10:10:00,70.92,71.0,70.82,71.0,66000.0,57.2482,57.3128,57.1675,57.3128,66000.0
2007-11-14 10:20:00,71.0,71.03,70.97,71.03,43400.0,57.3128,57.337,57.2885,57.337,43400.0
2007-11-14 10:30:00,71.05,71.1,70.95,71.1,31500.0,57.3531,57.3935,57.2724,57.3935,31500.0
2007-11-14 10:40:00,71.11,71.2,71.02,71.2,22900.0,57.4015,57.4742,57.3289,57.4742,22900.0
2007-11-14 10:50:00,71.18,71.2,71.08,71.11,21800.0,57.4581,57.4742,57.3773,57.4015,21800.0
2007-11-14 11:00:00,71.1,71.2,71.07,71.16,36700.0,57.3935,57.4742,57.3693,57.4419,36700.0
2007-11-14 11:10:00,71.16,71.18,70.99,71.03,34200.0,57.4419,57.4581,57.3047,57.337,34200.0
2007-11-14 11:20:00,71.02,71.05,70.96,71.0,53500.0,57.3289,57.3531,57.2805,57.3128,53500.0
2007-11-14 11:30:00,71.01,71.07,70.95,71.02,66200.0,57.3208,57.3693,57.2724,57.3289,66200.0
2007-11-14 11:40:00,71.0,71.13,70.99,71.12,28000.0,57.3128,57.4177,57.3047,57.4096,28000.0
2007-11-14 11:50:00,71.13,71.17,70.97,71.04,18000.0,57.4177,57.45,57.2885,57.345,18000.0
2007-11-14 12:00:00,71.04,71.09,71.0,71.05,24000.0,57.345,57.3854,57.3128,57.3531,24000.0
2007-11-14 12:10:00,71.06,71.09,70.97,71.0,42500.0,57.3612,57.3854,57.2885,57.3128,42500.0
2007-11-14 12:20:00,71.0,71.15,70.99,71.07,19400.0,57.3128,57.4338,57.3047,57.3693,19400.0
2007-11-14 12:30:00,71.07,71.08,70.99,71.02,8900.0,57.3693,57.3773,57.3047,57.3289,8900.0
2007-11-14 12:40:00,71.04,71.1,71.0,71.0,11100.0,57.345,57.3935,57.3128,57.3128,11100.0
2007-11-14 12:50:00,71.04,71.04,70.94,70.94,12100.0,57.345,57.345,57.2643,57.2643,12100.0
2007-11-14 13:00:00,70.94,71.14,70.94,71.11,16000.0,57.2643,57.4258,57.2643,57.4015,16000.0
2007-11-14 13:10:00,71.09,71.2,71.09,71.19,11500.0,57.3854,57.4742,57.3854,57.4661,11500.0
2007-11-14 13:20:00,71.18,71.35,71.17,71.3,48500.0,57.4581,57.5953,57.45,57.5549,48500.0
2007-11-14 13:30:00,71.28,71.32,71.23,71.25,10300.0,57.5388,57.5711,57.4984,57.5146,10300.0
2007-11-14 13:40:00,71.24,71.28,71.18,71.2,6800.0,57.5065,57.5388,57.4581,57.4742,6800.0
2007-11-14 13:50:00,71.22,71.28,71.17,71.17,11000.0,57.4903,57.5388,57.45,57.45,11000.0
2007-11-14 14:00:00,71.14,71.15,71.0,71.1,23200.0,57.4258,57.4338,57.3128,57.3935,23200.0
2007-11-14 14:10:00,71.11,71.33,71.09,71.29,16500.0,57.4015,57.5791,57.3854,57.5468,16500.0
2007-11-14 14:20:00,71.27,71.42,71.27,71.38,18200.0,57.5307,57.6518,57.5307,57.6195,18200.0
2007-11-14 14:30:00,71.34,71.46,71.34,71.44,23300.0,57.5872,57.6841,57.5872,57.6679,23300.0
2007-11-14 14:40:00,71.45,71.45,71.26,71.29,14300.0,57.676,57.676,57.5226,57.5468,14300.0
2007-11-14 14:50:00,71.29,71.37,71.29,71.34,7100.0,57.5468,57.6114,57.5468,57.5872,7100.0
2007-11-14 15:00:00,71.35,71.41,71.19,71.25,48900.0,57.5953,57.6437,57.4661,57.5146,48900.0
2007-11-14 15:10:00,71.25,71.5,71.23,71.47,33000.0,57.5146,57.7164,57.4984,57.6921,33000.0
2007-11-14 15:20:00,71.47,71.48,71.29,71.32,29800.0,57.6921,57.7002,57.5468,57.5711,29800.0
2007-11-14 15:30:00,71.31,71.31,71.03,71.03,40300.0,57.563,57.563,57.337,57.337,40300.0
2007-11-14 15:40:00,71.02,71.11,70.96,71.0,72300.0,57.3289,57.4015,57.2805,57.3128,72300.0
2007-11-14 15:50:00,71.03,71.03,70.72,70.77,142500.0,57.337,57.337,57.0867,57.1271,142500.0
2007-11-15 09:30:00,70.45,70.97,70.45,70.81,25800.0,56.8688,57.2885,56.8688,57.1594,25800.0
2007-11-15 09:40:00,70.8,71.08,70.69,70.87,27400.0,57.1513,57.3773,57.0625,57.2078,27400.0
2007-11-15 09:50:00,70.87,71.26,70.86,71.13,22500.0,57.2078,57.5226,57.1997,57.4177,22500.0
2007-11-15 10:00:00,71.13,71.23,70.98,71.23,15600.0,57.4177,57.4984,57.2966,57.4984,15600.0
2007-11-15 10:10:00,71.23,71.42,71.22,71.37,21800.0,57.4984,57.6518,57.4903,57.6114,21800.0
2007-11-15 10:20:00,71.36,71.39,71.1,71.15,26600.0,57.6034,57.6276,57.3935,57.4338,26600.0
2007-11-15 10:30:00,71.1,71.28,71.04,71.16,22000.0,57.3935,57.5388,57.345,57.4419,22000.0
2007-11-15 10:40:00,71.12,71.12,70.97,71.02,21300.0,57.4096,57.4096,57.2885,57.3289,21300.0
2007-11-15 10:50:00,71.03,71.07,70.99,71.06,16500.0,57.337,57.3693,57.3047,57.3612,16500.0
2007-11-15 11:00:00,71.05,71.1,71.02,71.1,12100.0,57.3531,57.3935,57.3289,57.3935,12100.0
2007-11-15 11:10:00,71.1,71.12,70.97,71.05,14300.0,57.3935,57.4096,57.2885,57.3531,14300.0
2007-11-15 11:20:00,71.06,71.09,70.98,71.0,12100.0,57.3612,57.3854,57.2966,57.3128,12100.0
2007-11-15 11:30:00,71.0,71.14,70.96,71.13,16400.0,57.3128,57.4258,57.2805,57.4177,16400.0
2007-11-15 11:40:00,71.12,71.19,71.11,71.15,11700.0,57.4096,57.4661,57.4015,57.4338,11700.0
2007-11-15 11:50:00,71.15,71.25,71.0,71.19,23600.0,57.4338,57.5146,57.3128,57.4661,23600.0
2007-11-15 12:00:00,71.24,71.36,71.2,71.36,16700.0,57.5065,57.6034,57.4742,57.6034,16700.0
2007-11-15 12:10:00,71.36,71.6,71.35,71.5,46100.0,57.6034,57.7971,57.5953,57.7164,46100.0
2007-11-15 12:20:00,71.49,71.56,71.46,71.48,18600.0,57.7083,57.7648,57.6841,57.7002,18600.0
2007-11-15 12:30:00,71.49,71.57,71.42,71.51,21600.0,57.7083,57.7729,57.6518,57.7244,21600.0
2007-11-15 12:40:00,71.51,71.54,71.4,71.46,20000.0,57.7244,57.7487,57.6356,57.6841,20000.0
2007-11-15 12:50:00,71.44,71.54,71.44,71.53,12500.0,57.6679,57.7487,57.6679,57.7406,12500.0
2007-11-15 13:00:00,71.53,71.58,71.51,71.51,17500.0,57.7406,57.7809,57.7244,57.7244,17500.0
2007-11-15 13:10:00,71.51,71.64,71.51,71.53,12200.0,57.7244,57.8294,57.7244,57.7406,12200.0
2007-11-15 13:20:00,71.53,71.57,71.45,71.57,19800.0,57.7406,57.7729,57.676,57.7729,19800.0
2007-11-15 13:30:00,71.55,71.69,71.42,71.42,16200.0,57.7567,57.8697,57.6518,57.6518,16200.0
2007-11-15 13:40:00,71.42,71.53,71.39,71.43,11800.0,57.6518,57.7406,57.6276,57.6599,11800.0
2007-11-15 13:50:00,71.43,71.46,71.38,71.46,14100.0,57.6599,57.6841,57.6195,57.6841,14100.0
2007-11-15 14:00:00,71.44,71.5,71.37,71.4,28100.0,57.6679,57.7164,57.6114,57.6356,28100.0
2007-11-15 14:10:00,71.38,71.44,71.3,71.33,41300.0,57.6195,57.6679,57.5549,57.5791,41300.0
2007-11-15 14:20:00,71.34,71.36,71.27,71.29,38400.0,57.5872,57.6034,57.5307,57.5468,38400.0
2007-11-15 14:30:00,71.27,71.3,71.19,71.27,21700.0,57.5307,57.5549,57.4661,57.5307,21700.0
2007-11-15 14:40:00,71.23,71.25,71.03,71.08,28400.0,57.4984,57.5146,57.337,57.3773,28400.0
2007-11-15 14:50:00,71.04,71.11,70.97,71.0,35000.0,57.345,57.4015,57.2885,57.3128,35000.0
2007-11-15 15:00:00,71.01,71.06,70.8,70.96,31400.0,57.3208,57.3612,57.1513,57.2805,31400.0
2007-11-15 15:10:00,71.01,71.02,70.89,70.94,10600.0,57.3208,57.3289,57.224,57.2643,10600.0
2007-11-15 15:20:00,70.94,71.08,70.92,70.99,33400.0,57.2643,57.3773,57.2482,57.3047,33400.0
2007-11-15 15:30:00,70.99,71.0,70.58,70.65,52300.0,57.3047,57.3128,56.9737,57.0302,52300.0
2007-11-15 15:40:00,70.67,71.1,70.63,71.02,87400.0,57.0464,57.3935,57.0141,57.3289,87400.0
2007-11-15 15:50:00,71.05,71.09,70.83,70.87,78300.0,57.3531,57.3854,57.1755,57.2078,78300.0
2007-11-16 09:30:00,71.32,71.55,70.17,70.56,188900.0,57.5711,57.7567,56.6428,56.9576,188900.0
2007-11-16 09:40:00,70.58,70.75,70.4,70.44,30500.0,56.9737,57.1109,56.8284,56.8607,30500.0
2007-11-16 09:50:00,70.42,70.43,70.27,70.36,33600.0,56.8446,56.8526,56.7235,56.7961,33600.0
2007-11-16 10:00:00,70.34,70.5,70.32,70.5,19000.0,56.78,56.9091,56.7638,56.9091,19000.0
2007-11-16 10:10:00,70.46,70.77,70.46,70.72,35700.0,56.8769,57.1271,56.8769,57.0867,35700.0
2007-11-16 10:20:00,70.71,70.77,70.48,70.48,22100.0,57.0787,57.1271,56.893,56.893,22100.0
2007-11-16 10:30:00,70.48,70.6,70.3,70.36,37900.0,56.893,56.9899,56.7477,56.7961,37900.0
2007-11-16 10:40:00,70.36,70.42,70.26,70.28,28600.0,56.7961,56.8446,56.7154,56.7316,28600.0
2007-11-16 10:50:00,70.29,70.47,70.25,70.39,112900.0,56.7396,56.8849,56.7073,56.8203,112900.0
2007-11-16 11:00:00,70.42,70.56,70.4,70.51,13800.0,56.8446,56.9576,56.8284,56.9172,13800.0
2007-11-16 11:10:00,70.51,70.68,70.5,70.64,12400.0,56.9172,57.0544,56.9091,57.0222,12400.0
2007-11-16 11:20:00,70.62,70.62,70.42,70.43,24300.0,57.006,57.006,56.8446,56.8526,24300.0
2007-11-16 11:30:00,70.42,70.59,70.28,70.53,27300.0,56.8446,56.9818,56.7316,56.9334,27300.0
2007-11-16 11:40:00,70.55,70.71,70.53,70.7,17300.0,56.9495,57.0787,56.9334,57.0706,17300.0
2007-11-16 11:50:00,70.71,70.91,70.69,70.84,12900.0,57.0787,57.2401,57.0625,57.1836,12900.0
2007-11-16 12:00:00,70.84,70.9,70.71,70.75,18900.0,57.1836,57.232,57.0787,57.1109,18900.0
2007-11-16 12:10:00,70.74,70.78,70.51,70.56,123000.0,57.1029,57.1352,56.9172,56.9576,123000.0
2007-11-16 12:20:00,70.58,70.65,70.52,70.52,21200.0,56.9737,57.0302,56.9253,56.9253,21200.0
2007-11-16 12:30:00,70.51,70.61,70.42,70.53,13500.0,56.9172,56.9979,56.8446,56.9334,13500.0
2007-11-16 12:40:00,70.54,70.55,70.42,70.44,57800.0,56.9414,56.9495,56.8446,56.8607,57800.0
2007-11-16 12:50:00,70.47,70.49,70.32,70.34,12900.0,56.8849,56.9011,56.7638,56.78,12900.0
2007-11-16 13:00:00,70.33,70.45,70.33,70.38,16400.0,56.7719,56.8688,56.7719,56.8123,16400.0
2007-11-16 13:10:00,70.38,70.45,70.32,70.36,15000.0,56.8123,56.8688,56.7638,56.7961,15000.0
2007-11-16 13:20:00,70.36,70.39,70.32,70.36,23200.0,56.7961,56.8203,56.7638,56.7961,23200.0
2007-11-16 13:30:00,70.36,70.54,70.35,70.35,31900.0,56.7961,56.9414,56.7881,56.7881,31900.0
2007-11-16 13:40:00,70.39,70.54,70.33,70.38,30800.0,56.8203,56.9414,56.7719,56.8123,30800.0
2007-11-16 13:50:00,70.38,70.39,70.24,70.25,76900.0,56.8123,56.8203,56.6993,56.7073,76900.0
2007-11-16 14:00:00,70.27,70.34,70.1,70.15,67400.0,56.7235,56.78,56.5863,56.6266,67400.0
2007-11-16 14:10:00,70.14,70.17,69.84,69.93,61400.0,56.6185,56.6428,56.3764,56.449,61400.0
2007-11-16 14:20:00,69.99,70.22,69.95,70.21,84300.0,56.4975,56.6831,56.4652,56.675,84300.0
2007-11-16 14:30:00,70.19,70.19,69.66,69.71,44400.0,56.6589,56.6589,56.2311,56.2714,44400.0
2007-11-16 14:40:00,69.72,69.83,69.63,69.7,42000.0,56.2795,56.3683,56.2069,56.2634,42000.0
2007-11-16 14:50:00,69.74,69.9,69.72,69.81,40300.0,56.2957,56.4248,56.2795,56.3522,40300.0
2007-11-16 15:00:00,69.81,69.89,69.7,69.72,80300.0,56.3522,56.4167,56.2634,56.2795,80300.0
2007-11-16 15:10:00,69.75,69.84,69.64,69.75,42800.0,56.3037,56.3764,56.2149,56.3037,42800.0
2007-11-16 15:20:00,69.71,69.79,69.62,69.68,50400.0,56.2714,56.336,56.1988,56.2472,50400.0
2007-11-16 15:30:00,69.69,69.75,69.62,69.68,69700.0,56.2553,56.3037,56.1988,56.2472,69700.0
2007-11-16 15:40:00,69.68,69.87,69.68,69.85,118100.0,56.2472,56.4006,56.2472,56.3844,118100.0
2007-11-16 15:50:00,69.85,70.01,69.8,69.88,173200.0,56.3844,56.5136,56.3441,56.4087,173200.0
2007-11-19 09:30:00,69.29,69.65,69.29,69.59,23700.0,55.9324,56.223,55.9324,56.1746,23700.0
2007-11-19 09:40:00,69.61,70.35,69.57,70.2,54800.0,56.1907,56.7881,56.1584,56.667,54800.0
2007-11-19 09:50:00,70.2,70.25,69.95,69.99,25400.0,56.667,56.7073,56.4652,56.4975,25400.0
2007-11-19 10:00:00,69.92,69.99,69.87,69.95,16900.0,56.441,56.4975,56.4006,56.4652,16900.0
2007-11-19 10:10:00,69.91,70.23,69.9,70.22,18700.0,56.4329,56.6912,56.4248,56.6831,18700.0
2007-11-19 10:20:00,70.23,70.33,70.16,70.27,13600.0,56.6912,56.7719,56.6347,56.7235,13600.0
2007-11-19 10:30:00,70.29,70.29,70.02,70.02,12000.0,56.7396,56.7396,56.5217,56.5217,12000.0
2007-11-19 10:40:00,70.01,70.21,70.01,70.2,13100.0,56.5136,56.675,56.5136,56.667,13100.0
2007-11-19 10:50:00,70.18,70.26,70.15,70.2,15600.0,56.6508,56.7154,56.6266,56.667,15600.0
2007-11-19 11:00:00,70.16,70.16,70.0,70.03,32400.0,56.6347,56.6347,56.5055,56.5297,32400.0
2007-11-19 11:10:00,70.01,70.03,69.95,69.96,11400.0,56.5136,56.5297,56.4652,56.4732,11400.0
2007-11-19 11:20:00,69.97,69.97,69.86,69.91,12500.0,56.4813,56.4813,56.3925,56.4329,12500.0
2007-11-19 11:30:00,69.92,70.05,69.88,70.0,17700.0,56.441,56.5459,56.4087,56.5055,17700.0
2007-11-19 11:40:00,70.0,70.05,69.98,69.99,10400.0,56.5055,56.5459,56.4894,56.4975,10400.0
2007-11-19 11:50:00,70.01,70.03,69.88,69.89,12200.0,56.5136,56.5297,56.4087,56.4167,12200.0
2007-11-19 12:00:00,69.91,70.09,69.87,70.03,21500.0,56.4329,56.5782,56.4006,56.5297,21500.0
2007-11-19 12:10:00,70.03,70.25,69.93,70.05,32800.0,56.5297,56.7073,56.449,56.5459,32800.0
2007-11-19 12:20:00,70.04,70.08,70.0,70.01,5100.0,56.5378,56.5701,56.5055,56.5136,5100.0
2007-11-19 12:30:00,70.0,70.0,69.86,69.86,9300.0,56.5055,56.5055,56.3925,56.3925,9300.0
2007-11-19 12:40:00,69.89,70.0,69.86,70.0,6700.0,56.4167,56.5055,56.3925,56.5055,6700.0
2007-11-19 12:50:00,69.97,69.97,69.69,69.84,19400.0,56.4813,56.4813,56.2553,56.3764,19400.0
2007-11-19 13:00:00,69.87,69.94,69.69,69.77,9900.0,56.4006,56.4571,56.2553,56.3199,9900.0
2007-11-19 13:10:00,69.82,69.83,69.54,69.65,21500.0,56.3602,56.3683,56.1342,56.223,21500.0
2007-11-19 13:20:00,69.63,69.75,69.55,69.74,27600.0,56.2069,56.3037,56.1423,56.2957,27600.0
2007-11-19 13:30:00,69.72,69.85,69.71,69.85,10300.0,56.2795,56.3844,56.2714,56.3844,10300.0
2007-11-19 13:40:00,69.82,69.9,69.75,69.9,8600.0,56.3602,56.4248,56.3037,56.4248,8600.0
2007-11-19 13:50:00,69.9,69.95,69.78,69.91,27600.0,56.4248,56.4652,56.3279,56.4329,27600.0
2007-11-19 14:00:00,69.91,70.05,69.91,70.04,22900.0,56.4329,56.5459,56.4329,56.5378,22900.0
2007-11-19 14:10:00,70.05,70.25,69.95,70.13,23200.0,56.5459,56.7073,56.4652,56.6105,23200.0
2007-11-19 14:20:00,70.1,70.42,70.07,70.22,39300.0,56.5863,56.8446,56.562,56.6831,39300.0
2007-11-19 14:30:00,70.21,70.22,70.1,70.16,4700.0,56.675,56.6831,56.5863,56.6347,4700.0
2007-11-19 14:40:00,70.15,70.5,70.15,70.3,30600.0,56.6266,56.9091,56.6266,56.7477,30600.0
2007-11-19 14:50:00,70.28,70.28,70.15,70.2,18500.0,56.7316,56.7316,56.6266,56.667,18500.0
2007-11-19 15:00:00,70.17,70.2,69.99,69.99,18700.0,56.6428,56.667,56.4975,56.4975,18700.0
2007-11-19 15:10:00,69.99,70.11,69.91,70.08,29100.0,56.4975,56.5943,56.4329,56.5701,29100.0
2007-11-19 15:20:00,70.08,70.38,70.07,70.31,68400.0,56.5701,56.8123,56.562,56.7558,68400.0
2007-11-19 15:30:00,70.3,70.34,70.11,70.17,54700.0,56.7477,56.78,56.5943,56.6428,54700.0
2007-11-19 15:40:00,70.15,70.28,70.04,70.22,60900.0,56.6266,56.7316,56.5378,56.6831,60900.0
2007-11-19 15:50:00,70.24,70.33,70.16,70.19,78900.0,56.6993,56.7719,56.6347,56.6589,78900.0
2007-11-20 09:30:00,70.41,71.44,70.37,71.35,59400.0,56.8365,57.6679,56.8042,57.5953,59400.0
2007-11-20 09:40:00,71.36,71.87,71.05,71.67,107300.0,57.6034,58.015,57.3531,57.8536,107300.0
2007-11-20 09:50:00,71.66,72.26,71.5,72.08,218100.0,57.8455,58.3299,57.7164,58.1846,218100.0
2007-11-20 10:00:00,72.05,72.65,72.04,72.38,104000.0,58.1603,58.6447,58.1523,58.4267,104000.0
2007-11-20 10:10:00,72.38,72.57,72.3,72.44,46500.0,58.4267,58.5801,58.3621,58.4752,46500.0
2007-11-20 10:20:00,72.46,72.46,71.98,72.21,39700.0,58.4913,58.4913,58.1038,58.2895,39700.0
2007-11-20 10:30:00,72.25,72.47,72.19,72.38,25000.0,58.3218,58.4994,58.2733,58.4267,25000.0
2007-11-20 10:40:00,72.39,72.42,72.28,72.4,24800.0,58.4348,58.459,58.346,58.4429,24800.0
2007-11-20 10:50:00,72.41,72.46,72.33,72.37,33300.0,58.4509,58.4913,58.3864,58.4186,33300.0
2007-11-20 11:00:00,72.38,72.43,72.28,72.28,22500.0,58.4267,58.4671,58.346,58.346,22500.0
2007-11-20 11:10:00,72.27,72.27,71.95,72.17,41800.0,58.3379,58.3379,58.0796,58.2572,41800.0
2007-11-20 11:20:00,72.16,72.34,72.13,72.3,40500.0,58.2491,58.3944,58.2249,58.3621,40500.0
2007-11-20 11:30:00,72.33,72.43,72.3,72.39,28100.0,58.3864,58.4671,58.3621,58.4348,28100.0
2007-11-20 11:40:00,72.4,72.4,72.24,72.3,44600.0,58.4429,58.4429,58.3137,58.3621,44600.0
2007-11-20 11:50:00,72.29,72.34,72.17,72.26,40100.0,58.3541,58.3944,58.2572,58.3299,40100.0
2007-11-20 12:00:00,72.23,72.26,72.05,72.06,47800.0,58.3056,58.3299,58.1603,58.1684,47800.0
2007-11-20 12:10:00,72.05,72.14,71.99,72.1,42600.0,58.1603,58.233,58.1119,58.2007,42600.0
2007-11-20 12:20:00,72.1,72.15,71.97,71.97,50900.0,58.2007,58.2411,58.0958,58.0958,50900.0
2007-11-20 12:30:00,71.95,71.97,71.52,71.6,68000.0,58.0796,58.0958,57.7325,57.7971,68000.0
2007-11-20 12:40:00,71.59,71.6,71.16,71.22,72800.0,57.789,57.7971,57.4419,57.4903,72800.0
2007-11-20 12:50:00,71.23,71.33,71.13,71.19,37400.0,57.4984,57.5791,57.4177,57.4661,37400.0
2007-11-20 13:00:00,71.24,71.24,70.95,71.03,35700.0,57.5065,57.5065,57.2724,57.337,35700.0
2007-11-20 13:10:00,71.03,71.16,70.88,71.13,26000.0,57.337,57.4419,57.2159,57.4177,26000.0
2007-11-20 13:20:00,71.12,71.22,71.04,71.08,23500.0,57.4096,57.4903,57.345,57.3773,23500.0
2007-11-20 13:30:00,71.07,71.21,71.07,71.13,28600.0,57.3693,57.4823,57.3693,57.4177,28600.0
2007-11-20 13:40:00,71.12,71.2,71.01,71.07,19000.0,57.4096,57.4742,57.3208,57.3693,19000.0
2007-11-20 13:50:00,71.1,71.17,70.95,71.1,20400.0,57.3935,57.45,57.2724,57.3935,20400.0
2007-11-20 14:00:00,71.1,71.37,70.98,71.14,41900.0,57.3935,57.6114,57.2966,57.4258,41900.0
2007-11-20 14:10:00,71.14,71.34,71.09,71.26,21400.0,57.4258,57.5872,57.3854,57.5226,21400.0
2007-11-20 14:20:00,71.27,71.56,71.21,71.25,53600.0,57.5307,57.7648,57.4823,57.5146,53600.0
2007-11-20 14:30:00,71.25,71.3,71.09,71.28,37600.0,57.5146,57.5549,57.3854,57.5388,37600.0
2007-11-20 14:40:00,71.28,71.44,71.21,71.37,31200.0,57.5388,57.6679,57.4823,57.6114,31200.0
2007-11-20 14:50:00,71.41,71.43,71.24,71.24,36000.0,57.6437,57.6599,57.5065,57.5065,36000.0
2007-11-20 15:00:00,71.26,71.3,71.15,71.17,39300.0,57.5226,57.5549,57.4338,57.45,39300.0
2007-11-20 15:10:00,71.17,71.2,71.0,71.04,65800.0,57.45,57.4742,57.3128,57.345,65800.0
2007-11-20 15:20:00,71.02,71.5,70.9,71.31,68000.0,57.3289,57.7164,57.232,57.563,68000.0
2007-11-20 15:30:00,71.34,71.75,71.34,71.62,78100.0,57.5872,57.9182,57.5872,57.8132,78100.0
2007-11-20 15:40:00,71.62,71.94,71.62,71.89,138600.0,57.8132,58.0715,57.8132,58.0312,138600.0
2007-11-20 15:50:00,71.89,71.93,71.6,71.78,135700.0,58.0312,58.0635,57.7971,57.9424,135700.0
2007-11-21 09:30:00,71.14,71.92,71.14,71.73,57500.0,57.4258,58.0554,57.4258,57.902,57500.0
2007-11-21 09:40:00,71.74,71.85,71.66,71.73,25800.0,57.9101,57.9989,57.8455,57.902,25800.0
2007-11-21 09:50:00,71.74,71.83,71.56,71.81,31500.0,57.9101,57.9827,57.7648,57.9666,31500.0
2007-11-21 10:00:00,71.81,71.88,71.62,71.72,194800.0,57.9666,58.0231,57.8132,57.894,194800.0
2007-11-21 10:10:00,71.72,72.04,71.69,72.02,37700.0,57.894,58.1523,57.8697,58.1361,37700.0
2007-11-21 10:20:00,72.02,72.05,71.9,71.9,42100.0,58.1361,58.1603,58.0393,58.0393,42100.0
2007-11-21 10:30:00,71.9,71.9,71.7,71.8,49500.0,58.0393,58.0393,57.8778,57.9585,49500.0
2007-11-21 10:40:00,71.83,71.83,71.64,71.64,31900.0,57.9827,57.9827,57.8294,57.8294,31900.0
2007-11-21 10:50:00,71.64,71.64,71.39,71.47,31400.0,57.8294,57.8294,57.6276,57.6921,31400.0
2007-11-21 11:00:00,71.46,71.46,71.23,71.27,26400.0,57.6841,57.6841,57.4984,57.5307,26400.0
2007-11-21 11:10:00,71.23,71.29,71.11,71.13,39000.0,57.4984,57.5468,57.4015,57.4177,39000.0
2007-11-21 11:20:00,71.13,71.26,71.1,71.17,34800.0,57.4177,57.5226,57.3935,57.45,34800.0
2007-11-21 11:30:00,71.17,71.17,70.99,71.05,33800.0,57.45,57.45,57.3047,57.3531,33800.0
2007-11-21 11:40:00,71.05,71.16,70.88,70.93,30900.0,57.3531,57.4419,57.2159,57.2562,30900.0
2007-11-21 11:50:00,70.93,70.96,70.74,70.8,18400.0,57.2562,57.2805,57.1029,57.1513,18400.0
2007-11-21 12:00:00,70.78,71.06,70.73,70.73,33500.0,57.1352,57.3612,57.0948,57.0948,33500.0
2007-11-21 12:10:00,70.73,70.85,70.69,70.74,18100.0,57.0948,57.1917,57.0625,57.1029,18100.0
2007-11-21 12:20:00,70.75,70.82,70.75,70.78,12700.0,57.1109,57.1675,57.1109,57.1352,12700.0
2007-11-21 12:30:00,70.78,70.94,70.7,70.93,12800.0,57.1352,57.2643,57.0706,57.2562,12800.0
2007-11-21 12:40:00,70.93,70.98,70.68,70.69,26100.0,57.2562,57.2966,57.0544,57.0625,26100.0
2007-11-21 12:50:00,70.73,70.88,70.66,70.8,22700.0,57.0948,57.2159,57.0383,57.1513,22700.0
2007-11-21 13:00:00,70.78,70.99,70.69,70.8,61600.0,57.1352,57.3047,57.0625,57.1513,61600.0
2007-11-21 13:10:00,70.83,70.84,70.72,70.72,14300.0,57.1755,57.1836,57.0867,57.0867,14300.0
2007-11-21 13:20:00,70.72,70.76,70.55,70.6,19600.0,57.0867,57.119,56.9495,56.9899,19600.0
2007-11-21 13:30:00,70.63,70.82,70.61,70.67,13100.0,57.0141,57.1675,56.9979,57.0464,13100.0
2007-11-21 13:40:00,70.67,70.7,70.54,70.63,17200.0,57.0464,57.0706,56.9414,57.0141,17200.0
2007-11-21 13:50:00,70.65,70.72,70.5,70.72,17200.0,57.0302,57.0867,56.9091,57.0867,17200.0
2007-11-21 14:00:00,70.72,70.81,70.63,70.75,26300.0,57.0867,57.1594,57.0141,57.1109,26300.0
2007-11-21 14:10:00,70.74,70.8,70.65,70.66,18800.0,57.1029,57.1513,57.0302,57.0383,18800.0
2007-11-21 14:20:00,70.67,70.79,70.61,70.71,23100.0,57.0464,57.1432,56.9979,57.0787,23100.0
2007-11-21 14:30:00,70.71,70.85,70.71,70.72,31200.0,57.0787,57.1917,57.0787,57.0867,31200.0
2007-11-21 14:40:00,70.72,70.73,70.53,70.63,50900.0,57.0867,57.0948,56.9334,57.0141,50900.0
2007-11-21 14:50:00,70.63,70.87,70.61,70.79,19200.0,57.0141,57.2078,56.9979,57.1432,19200.0
2007-11-21 15:00:00,70.83,70.9,70.68,70.7,26400.0,57.1755,57.232,57.0544,57.0706,26400.0
2007-11-21 15:10:00,70.72,70.74,70.55,70.6,35100.0,57.0867,57.1029,56.9495,56.9899,35100.0
2007-11-21 15:20:00,70.61,70.73,70.56,70.73,17400.0,56.9979,57.0948,56.9576,57.0948,17400.0
2007-11-21 15:30:00,70.72,70.73,70.51,70.62,29700.0,57.0867,57.0948,56.9172,57.006,29700.0
2007-11-21 15:40:00,70.59,70.68,70.47,70.6,46600.0,56.9818,57.0544,56.8849,56.9899,46600.0
2007-11-21 15:50:00,70.6,70.65,70.23,70.28,130500.0,56.9899,57.0302,56.6912,56.7316,130500.0
2007-11-23 09:30:00,70.6,70.87,70.33,70.47,21700.0,56.9899,57.2078,56.7719,56.8849,21700.0
2007-11-23 09:40:00,70.46,70.53,70.23,70.35,25000.0,56.8769,56.9334,56.6912,56.7881,25000.0
2007-11-23 09:50:00,70.35,70.35,70.18,70.19,13000.0,56.7881,56.7881,56.6508,56.6589,13000.0
2007-11-23 10:00:00,70.19,70.32,70.03,70.27,19600.0,56.6589,56.7638,56.5297,56.7235,19600.0
2007-11-23 10:10:00,70.25,70.25,70.05,70.05,12300.0,56.7073,56.7073,56.5459,56.5459,12300.0
2007-11-23 10:20:00,70.06,70.21,70.05,70.1,28900.0,56.554,56.675,56.5459,56.5863,28900.0
2007-11-23 10:30:00,70.1,70.22,70.1,70.19,16600.0,56.5863,56.6831,56.5863,56.6589,16600.0
2007-11-23 10:40:00,70.19,70.24,70.19,70.19,12800.0,56.6589,56.6993,56.6589,56.6589,12800.0
2007-11-23 10:50:00,70.2,70.22,70.15,70.21,14800.0,56.667,56.6831,56.6266,56.675,14800.0
2007-11-23 11:00:00,70.2,70.21,70.14,70.15,15700.0,56.667,56.675,56.6185,56.6266,15700.0
2007-11-23 11:10:00,70.15,70.17,70.09,70.1,12700.0,56.6266,56.6428,56.5782,56.5863,12700.0
2007-11-23 11:20:00,70.1,70.12,70.03,70.09,24100.0,56.5863,56.6024,56.5297,56.5782,24100.0
2007-11-23 11:30:00,70.09,70.14,70.09,70.14,13900.0,56.5782,56.6185,56.5782,56.6185,13900.0
2007-11-23 11:40:00,70.14,70.26,70.14,70.22,11900.0,56.6185,56.7154,56.6185,56.6831,11900.0
2007-11-23 11:50:00,70.24,70.25,70.17,70.23,30000.0,56.6993,56.7073,56.6428,56.6912,30000.0
2007-11-23 12:00:00,70.2,70.34,70.2,70.32,4900.0,56.667,56.78,56.667,56.7638,4900.0
2007-11-23 12:10:00,70.33,70.47,70.32,70.46,15100.0,56.7719,56.8849,56.7638,56.8769,15100.0
2007-11-23 12:20:00,70.44,70.52,70.35,70.52,16900.0,56.8607,56.9253,56.7881,56.9253,16900.0
2007-11-23 12:30:00,70.52,70.57,70.45,70.48,30500.0,56.9253,56.9656,56.8688,56.893,30500.0
2007-11-23 12:40:00,70.48,70.65,70.48,70.62,28600.0,56.893,57.0302,56.893,57.006,28600.0
2007-11-23 12:50:00,70.6,70.63,70.28,70.58,55200.0,56.9899,57.0141,56.7316,56.9737,55200.0
2007-11-26 09:30:00,70.78,70.91,70.0,70.86,61800.0,57.1352,57.2401,56.5055,57.1997,61800.0
2007-11-26 09:40:00,70.88,71.11,70.71,71.08,20800.0,57.2159,57.4015,57.0787,57.3773,20800.0
2007-11-26 09:50:00,71.09,71.21,70.97,71.11,19800.0,57.3854,57.4823,57.2885,57.4015,19800.0
2007-11-26 10:00:00,71.13,71.17,70.98,71.0,11700.0,57.4177,57.45,57.2966,57.3128,11700.0
2007-11-26 10:10:00,71.02,71.09,70.91,70.92,14900.0,57.3289,57.3854,57.2401,57.2482,14900.0
2007-11-26 10:20:00,70.9,70.91,70.65,70.72,20100.0,57.232,57.2401,57.0302,57.0867,20100.0
2007-11-26 10:30:00,70.72,70.85,70.65,70.67,19500.0,57.0867,57.1917,57.0302,57.0464,19500.0
2007-11-26 10:40:00,70.63,70.68,70.39,70.61,20600.0,57.0141,57.0544,56.8203,56.9979,20600.0
2007-11-26 10:50:00,70.61,70.65,70.39,70.45,11800.0,56.9979,57.0302,56.8203,56.8688,11800.0
2007-11-26 11:00:00,70.46,70.64,70.44,70.62,12500.0,56.8769,57.0222,56.8607,57.006,12500.0
2007-11-26 11:10:00,70.6,70.64,70.47,70.64,19800.0,56.9899,57.0222,56.8849,57.0222,19800.0
2007-11-26 11:20:00,70.68,70.69,70.5,70.64,20200.0,57.0544,57.0625,56.9091,57.0222,20200.0
2007-11-26 11:30:00,70.63,70.85,70.6,70.83,9600.0,57.0141,57.1917,56.9899,57.1755,9600.0
2007-11-26 11:40:00,70.83,70.87,70.71,70.76,10500.0,57.1755,57.2078,57.0787,57.119,10500.0
2007-11-26 11:50:00,70.75,70.85,70.71,70.72,13500.0,57.1109,57.1917,57.0787,57.0867,13500.0
2007-11-26 12:00:00,70.71,70.87,70.71,70.86,7800.0,57.0787,57.2078,57.0787,57.1997,7800.0
2007-11-26 12:10:00,70.87,70.88,70.75,70.79,6100.0,57.2078,57.2159,57.1109,57.1432,6100.0
2007-11-26 12:20:00,70.75,70.92,70.71,70.92,8000.0,57.1109,57.2482,57.0787,57.2482,8000.0
2007-11-26 12:30:00,70.94,71.11,70.93,71.06,22200.0,57.2643,57.4015,57.2562,57.3612,22200.0
2007-11-26 12:40:00,71.02,71.15,71.01,71.15,11000.0,57.3289,57.4338,57.3208,57.4338,11000.0
2007-11-26 12:50:00,71.14,71.16,70.98,71.02,6300.0,57.4258,57.4419,57.2966,57.3289,6300.0
2007-11-26 13:00:00,71.0,71.11,70.99,71.05,10900.0,57.3128,57.4015,57.3047,57.3531,10900.0
2007-11-26 13:10:00,71.06,71.09,70.99,71.0,9500.0,57.3612,57.3854,57.3047,57.3128,9500.0
2007-11-26 13:20:00,71.02,71.05,70.85,70.87,11000.0,57.3289,57.3531,57.1917,57.2078,11000.0
2007-11-26 13:30:00,70.87,70.94,70.81,70.93,8400.0,57.2078,57.2643,57.1594,57.2562,8400.0
2007-11-26 13:40:00,70.94,70.96,70.75,70.84,10000.0,57.2643,57.2805,57.1109,57.1836,10000.0
2007-11-26 13:50:00,70.86,70.86,70.61,70.63,8700.0,57.1997,57.1997,56.9979,57.0141,8700.0
2007-11-26 14:00:00,70.65,70.74,70.61,70.72,9800.0,57.0302,57.1029,56.9979,57.0867,9800.0
2007-11-26 14:10:00,70.7,70.79,70.61,70.79,9700.0,57.0706,57.1432,56.9979,57.1432,9700.0
2007-11-26 14:20:00,70.79,70.81,70.66,70.66,15500.0,57.1432,57.1594,57.0383,57.0383,15500.0
2007-11-26 14:30:00,70.66,70.69,70.55,70.57,9600.0,57.0383,57.0625,56.9495,56.9656,9600.0
2007-11-26 14:40:00,70.58,70.62,70.42,70.49,9400.0,56.9737,57.006,56.8446,56.9011,9400.0
2007-11-26 14:50:00,70.51,70.55,70.41,70.47,13800.0,56.9172,56.9495,56.8365,56.8849,13800.0
2007-11-26 15:00:00,70.45,70.47,70.31,70.31,23800.0,56.8688,56.8849,56.7558,56.7558,23800.0
2007-11-26 15:10:00,70.3,70.31,70.0,70.1,50400.0,56.7477,56.7558,56.5055,56.5863,50400.0
2007-11-26 15:20:00,70.12,70.12,69.95,69.99,28400.0,56.6024,56.6024,56.4652,56.4975,28400.0
2007-11-26 15:30:00,69.99,70.09,69.9,69.92,24600.0,56.4975,56.5782,56.4248,56.441,24600.0
2007-11-26 15:40:00,69.97,70.13,69.85,69.95,31600.0,56.4813,56.6105,56.3844,56.4652,31600.0
2007-11-26 15:50:00,69.97,69.97,69.57,69.59,72400.0,56.4813,56.4813,56.1584,56.1746,72400.0
2007-11-27 09:30:00,69.94,70.26,69.94,70.22,49200.0,56.4571,56.7154,56.4571,56.6831,49200.0
2007-11-27 09:40:00,70.22,70.42,70.19,70.42,24800.0,56.6831,56.8446,56.6589,56.8446,24800.0
2007-11-27 09:50:00,70.42,70.62,70.4,70.57,16700.0,56.8446,57.006,56.8284,56.9656,16700.0
2007-11-27 10:00:00,70.53,70.76,70.47,70.64,20900.0,56.9334,57.119,56.8849,57.0222,20900.0
2007-11-27 10:10:00,70.62,70.74,70.43,70.43,19900.0,57.006,57.1029,56.8526,56.8526,19900.0
2007-11-27 10:20:00,70.45,70.83,70.45,70.83,19700.0,56.8688,57.1755,56.8688,57.1755,19700.0
2007-11-27 10:30:00,70.83,71.07,70.83,71.0,27100.0,57.1755,57.3693,57.1755,57.3128,27100.0
2007-11-27 10:40:00,70.99,71.1,70.9,71.03,21900.0,57.3047,57.3935,57.232,57.337,21900.0
2007-11-27 10:50:00,71.03,71.09,70.7,70.86,48600.0,57.337,57.3854,57.0706,57.1997,48600.0
2007-11-27 11:00:00,70.91,70.95,70.8,70.84,13300.0,57.2401,57.2724,57.1513,57.1836,13300.0
2007-11-27 11:10:00,70.81,70.84,70.5,70.58,34800.0,57.1594,57.1836,56.9091,56.9737,34800.0
2007-11-27 11:20:00,70.57,70.58,70.48,70.48,16600.0,56.9656,56.9737,56.893,56.893,16600.0
2007-11-27 11:30:00,70.47,70.65,70.46,70.63,20400.0,56.8849,57.0302,56.8769,57.0141,20400.0
2007-11-27 11:40:00,70.64,70.77,70.59,70.68,56500.0,57.0222,57.1271,56.9818,57.0544,56500.0
2007-11-27 11:50:00,70.7,70.74,70.65,70.73,16800.0,57.0706,57.1029,57.0302,57.0948,16800.0
2007-11-27 12:00:00,70.72,70.95,70.72,70.95,27400.0,57.0867,57.2724,57.0867,57.2724,27400.0
2007-11-27 12:10:00,70.96,70.99,70.86,70.94,29500.0,57.2805,57.3047,57.1997,57.2643,29500.0
2007-11-27 12:20:00,70.94,71.03,70.88,71.03,21900.0,57.2643,57.337,57.2159,57.337,21900.0
2007-11-27 12:30:00,71.03,71.26,71.03,71.13,44400.0,57.337,57.5226,57.337,57.4177,44400.0
2007-11-27 12:40:00,71.13,71.25,71.1,71.19,21400.0,57.4177,57.5146,57.3935,57.4661,21400.0
2007-11-27 12:50:00,71.19,71.36,71.18,71.3,21000.0,57.4661,57.6034,57.4581,57.5549,21000.0
2007-11-27 13:00:00,71.3,71.36,71.29,71.34,19500.0,57.5549,57.6034,57.5468,57.5872,19500.0
2007-11-27 13:10:00,71.34,71.37,71.2,71.22,12900.0,57.5872,57.6114,57.4742,57.4903,12900.0
2007-11-27 13:20:00,71.22,71.46,71.2,71.35,22200.0,57.4903,57.6841,57.4742,57.5953,22200.0
2007-11-27 13:30:00,71.35,71.4,71.25,71.35,14100.0,57.5953,57.6356,57.5146,57.5953,14100.0
2007-11-27 13:40:00,71.33,71.45,71.3,71.42,14600.0,57.5791,57.676,57.5549,57.6518,14600.0
2007-11-27 13:50:00,71.41,71.41,71.26,71.28,13600.0,57.6437,57.6437,57.5226,57.5388,13600.0
2007-11-27 14:00:00,71.29,71.33,71.11,71.2,19800.0,57.5468,57.5791,57.4015,57.4742,19800.0
2007-11-27 14:10:00,71.18,71.41,71.17,71.37,12900.0,57.4581,57.6437,57.45,57.6114,12900.0
2007-11-27 14:20:00,71.38,71.46,71.32,71.41,17000.0,57.6195,57.6841,57.5711,57.6437,17000.0
2007-11-27 14:30:00,71.41,71.44,71.02,71.1,25800.0,57.6437,57.6679,57.3289,57.3935,25800.0
2007-11-27 14:40:00,71.1,71.17,71.0,71.1,32300.0,57.3935,57.45,57.3128,57.3935,32300.0
2007-11-27 14:50:00,71.11,71.23,71.06,71.14,28600.0,57.4015,57.4984,57.3612,57.4258,28600.0
2007-11-27 15:00:00,71.11,71.17,70.91,71.08,31500.0,57.4015,57.45,57.2401,57.3773,31500.0
2007-11-27 15:10:00,71.09,71.33,71.04,71.08,43700.0,57.3854,57.5791,57.345,57.3773,43700.0
2007-11-27 15:20:00,71.09,71.12,70.85,70.93,48300.0,57.3854,57.4096,57.1917,57.2562,48300.0
2007-11-27 15:30:00,70.92,71.38,70.85,71.29,76600.0,57.2482,57.6195,57.1917,57.5468,76600.0
2007-11-27 15:40:00,71.3,71.45,71.28,71.43,49600.0,57.5549,57.676,57.5388,57.6599,49600.0
2007-11-27 15:50:00,71.42,71.59,71.33,71.51,82300.0,57.6518,57.789,57.5791,57.7244,82300.0
2007-11-28 09:30:00,71.9,71.93,71.51,71.68,29600.0,58.0393,58.0635,57.7244,57.8617,29600.0
2007-11-28 09:40:00,71.63,71.75,71.42,71.71,24000.0,57.8213,57.9182,57.6518,57.8859,24000.0
2007-11-28 09:50:00,71.7,71.72,71.37,71.47,15200.0,57.8778,57.894,57.6114,57.6921,15200.0
2007-11-28 10:00:00,71.39,71.41,71.28,71.31,10100.0,57.6276,57.6437,57.5388,57.563,10100.0
2007-11-28 10:10:00,71.31,71.34,71.05,71.18,20000.0,57.563,57.5872,57.3531,57.4581,20000.0
2007-11-28 10:20:00,71.2,71.52,71.2,71.49,26700.0,57.4742,57.7325,57.4742,57.7083,26700.0
2007-11-28 10:30:00,71.49,71.82,71.48,71.62,32800.0,57.7083,57.9747,57.7002,57.8132,32800.0
2007-11-28 10:40:00,71.62,71.79,71.5,71.64,65600.0,57.8132,57.9505,57.7164,57.8294,65600.0
2007-11-28 10:50:00,71.64,71.65,71.57,71.6,21400.0,57.8294,57.8374,57.7729,57.7971,21400.0
2007-11-28 11:00:00,71.59,71.82,71.57,71.8,23800.0,57.789,57.9747,57.7729,57.9585,23800.0
2007-11-28 11:10:00,71.81,71.99,71.81,71.93,17100.0,57.9666,58.1119,57.9666,58.0635,17100.0
2007-11-28 11:20:00,71.93,71.93,71.63,71.83,17400.0,58.0635,58.0635,57.8213,57.9827,17400.0
2007-11-28 11:30:00,71.82,71.97,71.77,71.97,21400.0,57.9747,58.0958,57.9343,58.0958,21400.0
2007-11-28 11:40:00,71.95,72.0,71.93,71.99,15300.0,58.0796,58.12,58.0635,58.1119,15300.0
2007-11-28 11:50:00,71.98,72.0,71.93,71.95,8400.0,58.1038,58.12,58.0635,58.0796,8400.0
2007-11-28 12:00:00,71.97,72.0,71.92,71.93,16100.0,58.0958,58.12,58.0554,58.0635,16100.0
2007-11-28 12:10:00,71.91,71.92,71.72,71.75,14000.0,58.0473,58.0554,57.894,57.9182,14000.0
2007-11-28 12:20:00,71.75,71.87,71.74,71.87,7700.0,57.9182,58.015,57.9101,58.015,7700.0
2007-11-28 12:30:00,71.87,71.88,71.82,71.84,9500.0,58.015,58.0231,57.9747,57.9908,9500.0
2007-11-28 12:40:00,71.83,71.91,71.79,71.88,20900.0,57.9827,58.0473,57.9505,58.0231,20900.0
2007-11-28 12:50:00,71.9,71.96,71.87,71.91,8200.0,58.0393,58.0877,58.015,58.0473,8200.0
2007-11-28 13:00:00,71.91,71.96,71.89,71.94,7600.0,58.0473,58.0877,58.0312,58.0715,7600.0
2007-11-28 13:10:00,71.94,72.0,71.88,72.0,13300.0,58.0715,58.12,58.0231,58.12,13300.0
2007-11-28 13:20:00,72.0,72.17,71.98,72.17,20300.0,58.12,58.2572,58.1038,58.2572,20300.0
2007-11-28 13:30:00,72.18,72.31,72.09,72.22,18900.0,58.2653,58.3702,58.1926,58.2976,18900.0
2007-11-28 13:40:00,72.2,72.26,72.16,72.25,8800.0,58.2814,58.3299,58.2491,58.3218,8800.0
2007-11-28 13:50:00,72.25,72.48,72.24,72.42,22300.0,58.3218,58.5074,58.3137,58.459,22300.0
2007-11-28 14:00:00,72.41,72.6,72.41,72.58,19300.0,58.4509,58.6043,58.4509,58.5882,19300.0
2007-11-28 14:10:00,72.6,72.67,72.55,72.66,17900.0,58.6043,58.6608,58.5639,58.6527,17900.0
2007-11-28 14:20:00,72.67,72.67,72.57,72.67,21300.0,58.6608,58.6608,58.5801,58.6608,21300.0
2007-11-28 14:30:00,72.66,72.68,72.58,72.66,15300.0,58.6527,58.6689,58.5882,58.6527,15300.0
2007-11-28 14:40:00,72.63,72.66,72.48,72.64,39900.0,58.6285,58.6527,58.5074,58.6366,39900.0
2007-11-28 14:50:00,72.61,72.69,72.58,72.67,17800.0,58.6124,58.677,58.5882,58.6608,17800.0
2007-11-28 15:00:00,72.65,72.67,72.53,72.63,18900.0,58.6447,58.6608,58.5478,58.6285,18900.0
2007-11-28 15:10:00,72.62,72.73,72.6,72.72,23500.0,58.6205,58.7092,58.6043,58.7012,23500.0
2007-11-28 15:20:00,72.69,72.8,72.67,72.74,29500.0,58.677,58.7658,58.6608,58.7173,29500.0
2007-11-28 15:30:00,72.74,72.82,72.61,72.73,56200.0,58.7173,58.7819,58.6124,58.7092,56200.0
2007-11-28 15:40:00,72.73,72.83,72.5,72.5,75200.0,58.7092,58.79,58.5236,58.5236,75200.0
2007-11-28 15:50:00,72.51,72.93,72.5,72.88,100800.0,58.5317,58.8707,58.5236,58.8303,100800.0
2007-11-29 09:30:00,72.41,72.7,72.08,72.53,30900.0,58.4509,58.685,58.1846,58.5478,30900.0
2007-11-29 09:40:00,72.57,72.57,72.28,72.28,19400.0,58.5801,58.5801,58.346,58.346,19400.0
2007-11-29 09:50:00,72.23,72.26,72.08,72.24,19100.0,58.3056,58.3299,58.1846,58.3137,19100.0
2007-11-29 10:00:00,72.22,72.46,72.06,72.22,27600.0,58.2976,58.4913,58.1684,58.2976,27600.0
2007-11-29 10:10:00,72.19,72.21,71.93,71.93,19800.0,58.2733,58.2895,58.0635,58.0635,19800.0
2007-11-29 10:20:00,71.93,72.14,71.9,71.9,20300.0,58.0635,58.233,58.0393,58.0393,20300.0
2007-11-29 10:30:00,71.92,72.22,71.91,72.18,25000.0,58.0554,58.2976,58.0473,58.2653,25000.0
2007-11-29 10:40:00,72.17,72.18,72.05,72.11,10300.0,58.2572,58.2653,58.1603,58.2088,10300.0
2007-11-29 10:50:00,72.1,72.26,72.08,72.22,13700.0,58.2007,58.3299,58.1846,58.2976,13700.0
2007-11-29 11:00:00,72.21,72.24,72.08,72.14,15300.0,58.2895,58.3137,58.1846,58.233,15300.0
2007-11-29 11:10:00,72.19,72.19,71.89,71.89,17400.0,58.2733,58.2733,58.0312,58.0312,17400.0
2007-11-29 11:20:00,71.9,71.93,71.75,71.93,17100.0,58.0393,58.0635,57.9182,58.0635,17100.0
2007-11-29 11:30:00,71.99,72.24,71.99,72.18,9800.0,58.1119,58.3137,58.1119,58.2653,9800.0
2007-11-29 11:40:00,72.14,72.25,72.1,72.23,15400.0,58.233,58.3218,58.2007,58.3056,15400.0
2007-11-29 11:50:00,72.21,72.27,72.19,72.27,9800.0,58.2895,58.3379,58.2733,58.3379,9800.0
2007-11-29 12:00:00,72.23,72.34,72.22,72.34,10800.0,58.3056,58.3944,58.2976,58.3944,10800.0
2007-11-29 12:10:00,72.33,72.33,72.26,72.3,7600.0,58.3864,58.3864,58.3299,58.3621,7600.0
2007-11-29 12:20:00,72.33,72.49,72.33,72.48,11800.0,58.3864,58.5155,58.3864,58.5074,11800.0
2007-11-29 12:30:00,72.45,72.59,72.42,72.53,12800.0,58.4832,58.5962,58.459,58.5478,12800.0
2007-11-29 12:40:00,72.55,72.55,72.31,72.36,12100.0,58.5639,58.5639,58.3702,58.4106,12100.0
2007-11-29 12:50:00,72.35,72.39,72.29,72.29,5100.0,58.4025,58.4348,58.3541,58.3541,5100.0
2007-11-29 13:00:00,72.32,72.36,72.14,72.22,9600.0,58.3783,58.4106,58.233,58.2976,9600.0
2007-11-29 13:10:00,72.24,72.26,72.17,72.24,7800.0,58.3137,58.3299,58.2572,58.3137,7800.0
2007-11-29 13:20:00,72.22,72.22,72.12,72.15,9900.0,58.2976,58.2976,58.2168,58.2411,9900.0
2007-11-29 13:30:00,72.17,72.26,72.13,72.15,16000.0,58.2572,58.3299,58.2249,58.2411,16000.0
2007-11-29 13:40:00,72.13,72.13,71.95,72.02,16100.0,58.2249,58.2249,58.0796,58.1361,16100.0
2007-11-29 13:50:00,72.03,72.28,72.03,72.28,6300.0,58.1442,58.346,58.1442,58.346,6300.0
2007-11-29 14:00:00,72.21,72.24,72.07,72.19,8600.0,58.2895,58.3137,58.1765,58.2733,8600.0
2007-11-29 14:10:00,72.23,72.46,72.2,72.38,13100.0,58.3056,58.4913,58.2814,58.4267,13100.0
2007-11-29 14:20:00,72.4,72.42,72.27,72.39,9400.0,58.4429,58.459,58.3379,58.4348,9400.0
2007-11-29 14:30:00,72.38,72.64,72.31,72.55,31300.0,58.4267,58.6366,58.3702,58.5639,31300.0
2007-11-29 14:40:00,72.53,72.68,72.48,72.5,16800.0,58.5478,58.6689,58.5074,58.5236,16800.0
2007-11-29 14:50:00,72.5,72.6,72.43,72.49,16900.0,58.5236,58.6043,58.4671,58.5155,16900.0
2007-11-29 15:00:00,72.53,72.69,72.49,72.53,18700.0,58.5478,58.677,58.5155,58.5478,18700.0
2007-11-29 15:10:00,72.51,72.54,72.3,72.33,14700.0,58.5317,58.5559,58.3621,58.3864,14700.0
2007-11-29 15:20:00,72.34,72.45,72.29,72.45,17200.0,58.3944,58.4832,58.3541,58.4832,17200.0
2007-11-29 15:30:00,72.47,72.47,72.26,72.27,14100.0,58.4994,58.4994,58.3299,58.3379,14100.0
2007-11-29 15:40:00,72.27,72.6,72.19,72.37,36900.0,58.3379,58.6043,58.2733,58.4186,36900.0
2007-11-29 15:50:00,72.39,72.44,72.27,72.33,41800.0,58.4348,58.4752,58.3379,58.3864,41800.0
2007-11-30 09:30:00,73.0,73.0,72.49,72.53,41200.0,58.9272,58.9272,58.5155,58.5478,41200.0
2007-11-30 09:40:00,72.55,72.85,72.4,72.82,21100.0,58.5639,58.8061,58.4429,58.7819,21100.0
2007-11-30 09:50:00,72.84,73.15,72.8,73.02,39100.0,58.798,59.0483,58.7658,58.9433,39100.0
2007-11-30 10:00:00,73.0,73.22,72.91,73.22,26800.0,58.9272,59.1048,58.8545,59.1048,26800.0
2007-11-30 10:10:00,73.2,73.23,73.05,73.14,26300.0,59.0886,59.1129,58.9676,59.0402,26300.0
2007-11-30 10:20:00,73.13,73.15,72.86,72.91,19500.0,59.0321,59.0483,58.8142,58.8545,19500.0
2007-11-30 10:30:00,72.91,73.03,72.83,72.83,22800.0,58.8545,58.9514,58.79,58.79,22800.0
2007-11-30 10:40:00,72.82,72.82,72.49,72.72,28300.0,58.7819,58.7819,58.5155,58.7012,28300.0
2007-11-30 10:50:00,72.74,72.8,72.54,72.55,24200.0,58.7173,58.7658,58.5559,58.5639,24200.0
2007-11-30 11:00:00,72.54,72.55,72.28,72.45,56900.0,58.5559,58.5639,58.346,58.4832,56900.0
2007-11-30 11:10:00,72.44,72.6,72.43,72.5,13900.0,58.4752,58.6043,58.4671,58.5236,13900.0
2007-11-30 11:20:00,72.45,72.73,72.42,72.72,12400.0,58.4832,58.7092,58.459,58.7012,12400.0
2007-11-30 11:30:00,72.71,72.8,72.61,72.76,14700.0,58.6931,58.7658,58.6124,58.7335,14700.0
2007-11-30 11:40:00,72.79,72.89,72.78,72.81,24200.0,58.7577,58.8384,58.7496,58.7738,24200.0
2007-11-30 11:50:00,72.8,72.82,72.76,72.79,15100.0,58.7658,58.7819,58.7335,58.7577,15100.0
2007-11-30 12:00:00,72.78,72.79,72.63,72.64,18400.0,58.7496,58.7577,58.6285,58.6366,18400.0
2007-11-30 12:10:00,72.64,72.66,72.46,72.56,12800.0,58.6366,58.6527,58.4913,58.572,12800.0
2007-11-30 12:20:00,72.56,72.67,72.52,72.66,17600.0,58.572,58.6608,58.5397,58.6527,17600.0
2007-11-30 12:30:00,72.65,72.65,72.55,72.63,11800.0,58.6447,58.6447,58.5639,58.6285,11800.0
2007-11-30 12:40:00,72.64,72.71,72.53,72.62,16500.0,58.6366,58.6931,58.5478,58.6205,16500.0
2007-11-30 12:50:00,72.61,72.71,72.6,72.61,17300.0,58.6124,58.6931,58.6043,58.6124,17300.0
2007-11-30 13:00:00,72.62,72.63,72.58,72.63,20100.0,58.6205,58.6285,58.5882,58.6285,20100.0
2007-11-30 13:10:00,72.63,72.69,72.58,72.63,26500.0,58.6285,58.677,58.5882,58.6285,26500.0
2007-11-30 13:20:00,72.62,72.73,72.6,72.7,27300.0,58.6205,58.7092,58.6043,58.685,27300.0
2007-11-30 13:30:00,72.68,72.77,72.65,72.74,26000.0,58.6689,58.7415,58.6447,58.7173,26000.0
2007-11-30 13:40:00,72.73,72.76,72.59,72.76,20400.0,58.7092,58.7335,58.5962,58.7335,20400.0
2007-11-30 13:50:00,72.77,72.77,72.68,72.7,21000.0,58.7415,58.7415,58.6689,58.685,21000.0
2007-11-30 14:00:00,72.7,72.7,72.51,72.52,26800.0,58.685,58.685,58.5317,58.5397,26800.0
2007-11-30 14:10:00,72.54,72.62,72.52,72.61,14000.0,58.5559,58.6205,58.5397,58.6124,14000.0
2007-11-30 14:20:00,72.6,72.68,72.54,72.58,16500.0,58.6043,58.6689,58.5559,58.5882,16500.0
2007-11-30 14:30:00,72.58,72.73,72.56,72.66,24200.0,58.5882,58.7092,58.572,58.6527,24200.0
2007-11-30 14:40:00,72.65,72.7,72.56,72.59,20900.0,58.6447,58.685,58.572,58.5962,20900.0
2007-11-30 14:50:00,72.6,72.6,72.51,72.53,31000.0,58.6043,58.6043,58.5317,58.5478,31000.0
2007-11-30 15:00:00,72.53,72.53,72.31,72.38,37700.0,58.5478,58.5478,58.3702,58.4267,37700.0
2007-11-30 15:10:00,72.36,72.4,72.24,72.28,25800.0,58.4106,58.4429,58.3137,58.346,25800.0
2007-11-30 15:20:00,72.27,72.41,72.25,72.38,34200.0,58.3379,58.4509,58.3218,58.4267,34200.0
2007-11-30 15:30:00,72.37,72.43,72.29,72.37,40300.0,58.4186,58.4671,58.3541,58.4186,40300.0
2007-11-30 15:40:00,72.37,72.66,72.37,72.51,51700.0,58.4186,58.6527,58.4186,58.5317,51700.0
2007-11-30 15:50:00,72.51,72.68,72.42,72.67,80400.0,58.5317,58.6689,58.459,58.6608,80400.0
2007-12-03 09:30:00,72.03,72.75,72.03,72.64,12900.0,58.1442,58.7254,58.1442,58.6366,12900.0
2007-12-03 09:40:00,72.68,72.75,72.6,72.7,9600.0,58.6689,58.7254,58.6043,58.685,9600.0
2007-12-03 09:50:00,72.7,72.71,72.48,72.64,13500.0,58.685,58.6931,58.5074,58.6366,13500.0
2007-12-03 10:00:00,72.61,72.63,72.27,72.28,13700.0,58.6124,58.6285,58.3379,58.346,13700.0
2007-12-03 10:10:00,72.28,72.38,72.21,72.24,7600.0,58.346,58.4267,58.2895,58.3137,7600.0
2007-12-03 10:20:00,72.25,72.31,72.1,72.16,42000.0,58.3218,58.3702,58.2007,58.2491,42000.0
2007-12-03 10:30:00,72.15,72.53,72.15,72.42,20000.0,58.2411,58.5478,58.2411,58.459,20000.0
2007-12-03 10:40:00,72.48,72.8,72.45,72.77,23300.0,58.5074,58.7658,58.4832,58.7415,23300.0
2007-12-03 10:50:00,72.76,73.08,72.73,72.93,40500.0,58.7335,58.9918,58.7092,58.8707,40500.0
2007-12-03 11:00:00,72.95,73.03,72.9,72.92,14500.0,58.8868,58.9514,58.8465,58.8626,14500.0
2007-12-03 11:10:00,72.91,72.94,72.74,72.77,14400.0,58.8545,58.8788,58.7173,58.7415,14400.0
2007-12-03 11:20:00,72.79,72.9,72.74,72.85,16100.0,58.7577,58.8465,58.7173,58.8061,16100.0
2007-12-03 11:30:00,72.88,72.89,72.77,72.89,9400.0,58.8303,58.8384,58.7415,58.8384,9400.0
2007-12-03 11:40:00,72.88,72.88,72.79,72.85,10500.0,58.8303,58.8303,58.7577,58.8061,10500.0
2007-12-03 11:50:00,72.85,72.85,72.7,72.76,10000.0,58.8061,58.8061,58.685,58.7335,10000.0
2007-12-03 12:00:00,72.73,72.77,72.61,72.61,5600.0,58.7092,58.7415,58.6124,58.6124,5600.0
2007-12-03 12:10:00,72.66,72.75,72.6,72.68,14800.0,58.6527,58.7254,58.6043,58.6689,14800.0
2007-12-03 12:20:00,72.66,72.82,72.58,72.82,11400.0,58.6527,58.7819,58.5882,58.7819,11400.0
2007-12-03 12:30:00,72.82,72.91,72.79,72.86,8600.0,58.7819,58.8545,58.7577,58.8142,8600.0
2007-12-03 12:40:00,72.86,72.9,72.76,72.77,12100.0,58.8142,58.8465,58.7335,58.7415,12100.0
2007-12-03 12:50:00,72.77,72.81,72.61,72.68,21200.0,58.7415,58.7738,58.6124,58.6689,21200.0
2007-12-03 13:00:00,72.71,72.72,72.61,72.64,17300.0,58.6931,58.7012,58.6124,58.6366,17300.0
2007-12-03 13:10:00,72.66,72.68,72.51,72.64,13300.0,58.6527,58.6689,58.5317,58.6366,13300.0
2007-12-03 13:20:00,72.65,72.72,72.54,72.55,12700.0,58.6447,58.7012,58.5559,58.5639,12700.0
2007-12-03 13:30:00,72.55,72.57,72.44,72.55,18700.0,58.5639,58.5801,58.4752,58.5639,18700.0
2007-12-03 13:40:00,72.58,72.64,72.48,72.55,14600.0,58.5882,58.6366,58.5074,58.5639,14600.0
2007-12-03 13:50:00,72.53,72.55,72.18,72.25,69800.0,58.5478,58.5639,58.2653,58.3218,69800.0
2007-12-03 14:00:00,72.25,72.43,72.23,72.38,31600.0,58.3218,58.4671,58.3056,58.4267,31600.0
2007-12-03 14:10:00,72.39,72.42,72.25,72.38,25600.0,58.4348,58.459,58.3218,58.4267,25600.0
2007-12-03 14:20:00,72.39,72.46,72.33,72.34,20900.0,58.4348,58.4913,58.3864,58.3944,20900.0
2007-12-03 14:30:00,72.34,72.41,72.29,72.37,23300.0,58.3944,58.4509,58.3541,58.4186,23300.0
2007-12-03 14:40:00,72.39,72.45,72.33,72.37,20500.0,58.4348,58.4832,58.3864,58.4186,20500.0
2007-12-03 14:50:00,72.39,72.52,72.39,72.45,20000.0,58.4348,58.5397,58.4348,58.4832,20000.0
2007-12-03 15:00:00,72.44,72.51,72.24,72.24,18300.0,58.4752,58.5317,58.3137,58.3137,18300.0
2007-12-03 15:10:00,72.25,72.5,72.24,72.44,25900.0,58.3218,58.5236,58.3137,58.4752,25900.0
2007-12-03 15:20:00,72.46,72.66,72.43,72.63,24100.0,58.4913,58.6527,58.4671,58.6285,24100.0
2007-12-03 15:30:00,72.62,72.71,72.61,72.62,25800.0,58.6205,58.6931,58.6124,58.6205,25800.0
2007-12-03 15:40:00,72.6,72.72,72.53,72.57,45100.0,58.6043,58.7012,58.5478,58.5801,45100.0
2007-12-03 15:50:00,72.57,72.65,72.46,72.55,84000.0,58.5801,58.6447,58.4913,58.5639,84000.0
2007-12-04 09:30:00,72.27,72.65,71.7,72.65,23500.0,58.3379,58.6447,57.8778,58.6447,23500.0
2007-12-04 09:40:00,72.64,72.91,72.52,72.84,27200.0,58.6366,58.8545,58.5397,58.798,27200.0
2007-12-04 09:50:00,72.88,72.97,72.82,72.9,21900.0,58.8303,58.903,58.7819,58.8465,21900.0
2007-12-04 10:00:00,72.91,73.01,72.88,73.01,52500.0,58.8545,58.9353,58.8303,58.9353,52500.0
2007-12-04 10:10:00,73.0,73.26,73.0,73.2,36200.0,58.9272,59.1371,58.9272,59.0886,36200.0
2007-12-04 10:20:00,73.26,73.35,73.25,73.3,14900.0,59.1371,59.2097,59.129,59.1694,14900.0
2007-12-04 10:30:00,73.31,73.32,73.15,73.23,17900.0,59.1774,59.1855,59.0483,59.1129,17900.0
2007-12-04 10:40:00,73.23,73.45,73.18,73.35,36800.0,59.1129,59.2904,59.0725,59.2097,36800.0
2007-12-04 10:50:00,73.33,73.33,73.21,73.24,11200.0,59.1936,59.1936,59.0967,59.1209,11200.0
2007-12-04 11:00:00,73.24,73.33,73.24,73.3,25200.0,59.1209,59.1936,59.1209,59.1694,25200.0
2007-12-04 11:10:00,73.29,73.33,73.2,73.25,19800.0,59.1613,59.1936,59.0886,59.129,19800.0
2007-12-04 11:20:00,73.24,73.27,73.15,73.22,19500.0,59.1209,59.1451,59.0483,59.1048,19500.0
2007-12-04 11:30:00,73.21,73.22,73.05,73.08,21300.0,59.0967,59.1048,58.9676,58.9918,21300.0
2007-12-04 11:40:00,73.08,73.18,73.03,73.18,31300.0,58.9918,59.0725,58.9514,59.0725,31300.0
2007-12-04 11:50:00,73.19,73.25,73.16,73.25,11200.0,59.0806,59.129,59.0564,59.129,11200.0
2007-12-04 12:00:00,73.25,73.4,73.25,73.3,17000.0,59.129,59.2501,59.129,59.1694,17000.0
2007-12-04 12:10:00,73.31,73.34,73.27,73.3,8100.0,59.1774,59.2017,59.1451,59.1694,8100.0
2007-12-04 12:20:00,73.33,73.4,73.31,73.32,13800.0,59.1936,59.2501,59.1774,59.1855,13800.0
2007-12-04 12:30:00,73.34,73.39,73.3,73.34,9100.0,59.2017,59.242,59.1694,59.2017,9100.0
2007-12-04 12:40:00,73.34,73.39,73.3,73.39,9500.0,59.2017,59.242,59.1694,59.242,9500.0
2007-12-04 12:50:00,73.35,73.4,73.33,73.39,6100.0,59.2097,59.2501,59.1936,59.242,6100.0
2007-12-04 13:00:00,73.38,73.5,73.35,73.37,30500.0,59.2339,59.3308,59.2097,59.2259,30500.0
2007-12-04 13:10:00,73.37,73.43,73.32,73.38,19100.0,59.2259,59.2743,59.1855,59.2339,19100.0
2007-12-04 13:20:00,73.34,73.39,73.3,73.32,7400.0,59.2017,59.242,59.1694,59.1855,7400.0
2007-12-04 13:30:00,73.33,73.34,73.2,73.23,6500.0,59.1936,59.2017,59.0886,59.1129,6500.0
2007-12-04 13:40:00,73.24,73.26,73.2,73.22,8300.0,59.1209,59.1371,59.0886,59.1048,8300.0
2007-12-04 13:50:00,73.19,73.2,73.08,73.11,7500.0,59.0806,59.0886,58.9918,59.016,7500.0
2007-12-04 14:00:00,73.12,73.15,73.01,73.06,13800.0,59.0241,59.0483,58.9353,58.9756,13800.0
2007-12-04 14:10:00,73.06,73.08,73.01,73.07,8800.0,58.9756,58.9918,58.9353,58.9837,8800.0
2007-12-04 14:20:00,73.06,73.17,73.0,73.09,23100.0,58.9756,59.0644,58.9272,58.9998,23100.0
2007-12-04 14:30:00,73.1,73.18,73.1,73.17,15200.0,59.0079,59.0725,59.0079,59.0644,15200.0
2007-12-04 14:40:00,73.17,73.27,73.14,73.24,21200.0,59.0644,59.1451,59.0402,59.1209,21200.0
2007-12-04 14:50:00,73.26,73.31,73.15,73.21,17000.0,59.1371,59.1774,59.0483,59.0967,17000.0
2007-12-04 15:00:00,73.21,73.23,73.06,73.14,19200.0,59.0967,59.1129,58.9756,59.0402,19200.0
2007-12-04 15:10:00,73.14,73.21,73.13,73.18,20200.0,59.0402,59.0967,59.0321,59.0725,20200.0
2007-12-04 15:20:00,73.18,73.23,73.0,73.02,57600.0,59.0725,59.1129,58.9272,58.9433,57600.0
2007-12-04 15:30:00,73.01,73.07,72.97,73.01,39400.0,58.9353,58.9837,58.903,58.9353,39400.0
2007-12-04 15:40:00,72.99,73.01,72.92,73.0,43800.0,58.9191,58.9353,58.8626,58.9272,43800.0
2007-12-04 15:50:00,73.0,73.04,72.94,72.96,46400.0,58.9272,58.9595,58.8788,58.8949,46400.0
2007-12-05 09:30:00,73.61,73.61,73.25,73.53,30200.0,59.4196,59.4196,59.129,59.355,30200.0
2007-12-05 09:40:00,73.52,73.66,73.3,73.6,14300.0,59.347,59.46,59.1694,59.4115,14300.0
2007-12-05 09:50:00,73.59,73.62,73.4,73.48,9200.0,59.4035,59.4277,59.2501,59.3147,9200.0
2007-12-05 10:00:00,73.56,73.66,73.47,73.47,21900.0,59.3792,59.46,59.3066,59.3066,21900.0
2007-12-05 10:10:00,73.49,73.67,73.46,73.65,20700.0,59.3227,59.468,59.2985,59.4519,20700.0
2007-12-05 10:20:00,73.65,73.7,73.57,73.57,23100.0,59.4519,59.4923,59.3873,59.3873,23100.0
2007-12-05 10:30:00,73.57,73.57,73.43,73.46,18600.0,59.3873,59.3873,59.2743,59.2985,18600.0
2007-12-05 10:40:00,73.47,73.5,73.36,73.45,20300.0,59.3066,59.3308,59.2178,59.2904,20300.0
2007-12-05 10:50:00,73.44,73.44,73.24,73.3,57600.0,59.2824,59.2824,59.1209,59.1694,57600.0
2007-12-05 11:00:00,73.3,73.45,73.29,73.39,16800.0,59.1694,59.2904,59.1613,59.242,16800.0
2007-12-05 11:10:00,73.37,73.5,73.29,73.48,29100.0,59.2259,59.3308,59.1613,59.3147,29100.0
2007-12-05 11:20:00,73.46,73.47,73.36,73.44,15200.0,59.2985,59.3066,59.2178,59.2824,15200.0
2007-12-05 11:30:00,73.45,73.45,73.22,73.23,18500.0,59.2904,59.2904,59.1048,59.1129,18500.0
2007-12-05 11:40:00,73.23,73.3,73.23,73.28,14000.0,59.1129,59.1694,59.1129,59.1532,14000.0
2007-12-05 11:50:00,73.28,73.5,73.25,73.49,16600.0,59.1532,59.3308,59.129,59.3227,16600.0
2007-12-05 12:00:00,73.49,73.58,73.35,73.36,22900.0,59.3227,59.3954,59.2097,59.2178,22900.0
2007-12-05 12:10:00,73.36,73.37,73.26,73.3,10300.0,59.2178,59.2259,59.1371,59.1694,10300.0
2007-12-05 12:20:00,73.31,73.41,73.29,73.41,10200.0,59.1774,59.2582,59.1613,59.2582,10200.0
2007-12-05 12:30:00,73.4,73.53,73.39,73.47,20600.0,59.2501,59.355,59.242,59.3066,20600.0
2007-12-05 12:40:00,73.49,73.56,73.43,73.43,9900.0,59.3227,59.3792,59.2743,59.2743,9900.0
2007-12-05 12:50:00,73.41,73.51,73.36,73.48,20800.0,59.2582,59.3389,59.2178,59.3147,20800.0
2007-12-05 13:00:00,73.5,73.56,73.42,73.48,14700.0,59.3308,59.3792,59.2662,59.3147,14700.0
2007-12-05 13:10:00,73.48,73.55,73.39,73.49,11500.0,59.3147,59.3712,59.242,59.3227,11500.0
2007-12-05 13:20:00,73.47,73.51,73.38,73.41,13300.0,59.3066,59.3389,59.2339,59.2582,13300.0
2007-12-05 13:30:00,73.42,73.69,73.41,73.69,17700.0,59.2662,59.4842,59.2582,59.4842,17700.0
2007-12-05 13:40:00,73.68,73.68,73.61,73.67,11800.0,59.4761,59.4761,59.4196,59.468,11800.0
2007-12-05 13:50:00,73.66,73.74,73.56,73.62,18100.0,59.46,59.5245,59.3792,59.4277,18100.0
2007-12-05 14:00:00,73.6,73.65,73.56,73.57,15700.0,59.4115,59.4519,59.3792,59.3873,15700.0
2007-12-05 14:10:00,73.58,73.61,73.42,73.44,17700.0,59.3954,59.4196,59.2662,59.2824,17700.0
2007-12-05 14:20:00,73.44,73.52,73.37,73.5,41700.0,59.2824,59.347,59.2259,59.3308,41700.0
2007-12-05 14:30:00,73.48,73.52,73.46,73.5,25100.0,59.3147,59.347,59.2985,59.3308,25100.0
2007-12-05 14:40:00,73.52,73.52,73.4,73.44,24400.0,59.347,59.347,59.2501,59.2824,24400.0
2007-12-05 14:50:00,73.42,73.42,73.27,73.31,25300.0,59.2662,59.2662,59.1451,59.1774,25300.0
2007-12-05 15:00:00,73.35,73.54,73.3,73.54,26600.0,59.2097,59.3631,59.1694,59.3631,26600.0
2007-12-05 15:10:00,73.54,73.64,73.44,73.49,36300.0,59.3631,59.4438,59.2824,59.3227,36300.0
2007-12-05 15:20:00,73.49,73.51,73.31,73.32,23100.0,59.3227,59.3389,59.1774,59.1855,23100.0
2007-12-05 15:30:00,73.32,73.45,73.31,73.45,40600.0,59.1855,59.2904,59.1774,59.2904,40600.0
2007-12-05 15:40:00,73.45,73.92,73.37,73.91,104300.0,59.2904,59.6698,59.2259,59.6618,104300.0
2007-12-05 15:50:00,73.91,74.23,73.88,74.09,185700.0,59.6618,59.9201,59.6376,59.8071,185700.0
2007-12-06 09:30:00,74.03,74.24,73.86,74.11,31600.0,59.7586,59.9282,59.6214,59.8232,31600.0
2007-12-06 09:40:00,74.13,74.13,73.7,73.7,17200.0,59.8394,59.8394,59.4923,59.4923,17200.0
2007-12-06 09:50:00,73.7,73.94,73.64,73.85,15900.0,59.4923,59.686,59.4438,59.6133,15900.0
2007-12-06 10:00:00,73.83,74.17,73.82,74.17,13000.0,59.5972,59.8716,59.5891,59.8716,13000.0
2007-12-06 10:10:00,74.19,74.3,74.12,74.23,18000.0,59.8878,59.9766,59.8313,59.9201,18000.0
2007-12-06 10:20:00,74.2,74.32,74.17,74.23,19500.0,59.8959,59.9927,59.8716,59.9201,19500.0
2007-12-06 10:30:00,74.27,74.28,74.18,74.23,9600.0,59.9524,59.9604,59.8797,59.9201,9600.0
2007-12-06 10:40:00,74.21,74.28,74.17,74.24,13700.0,59.9039,59.9604,59.8716,59.9282,13700.0
2007-12-06 10:50:00,74.21,74.4,74.2,74.4,9500.0,59.9039,60.0573,59.8959,60.0573,9500.0
2007-12-06 11:00:00,74.36,74.48,74.28,74.44,19700.0,60.025,60.1219,59.9604,60.0896,19700.0
2007-12-06 11:10:00,74.43,74.5,74.41,74.47,19100.0,60.0815,60.138,60.0654,60.1138,19100.0
2007-12-06 11:20:00,74.46,74.6,74.44,74.58,27900.0,60.1057,60.2187,60.0896,60.2026,27900.0
2007-12-06 11:30:00,74.6,74.61,74.46,74.46,11800.0,60.2187,60.2268,60.1057,60.1057,11800.0
2007-12-06 11:40:00,74.48,74.48,74.25,74.28,13500.0,60.1219,60.1219,59.9362,59.9604,13500.0
2007-12-06 11:50:00,74.25,74.31,74.01,74.17,22500.0,59.9362,59.9847,59.7425,59.8716,22500.0
2007-12-06 12:00:00,74.16,74.22,74.1,74.1,10800.0,59.8636,59.912,59.8151,59.8151,10800.0
2007-12-06 12:10:00,74.15,74.15,74.02,74.04,8600.0,59.8555,59.8555,59.7506,59.7667,8600.0
2007-12-06 12:20:00,74.05,74.13,74.05,74.06,9000.0,59.7748,59.8394,59.7748,59.7829,9000.0
2007-12-06 12:30:00,74.07,74.13,74.04,74.08,10000.0,59.7909,59.8394,59.7667,59.799,10000.0
2007-12-06 12:40:00,74.1,74.31,74.01,74.06,82800.0,59.8151,59.9847,59.7425,59.7829,82800.0
2007-12-06 12:50:00,74.06,74.09,74.01,74.07,13300.0,59.7829,59.8071,59.7425,59.7909,13300.0
2007-12-06 13:00:00,74.08,74.13,74.02,74.07,17300.0,59.799,59.8394,59.7506,59.7909,17300.0
2007-12-06 13:10:00,74.08,74.12,74.04,74.08,7500.0,59.799,59.8313,59.7667,59.799,7500.0
2007-12-06 13:20:00,74.09,74.17,74.07,74.13,15200.0,59.8071,59.8716,59.7909,59.8394,15200.0
2007-12-06 13:30:00,74.13,74.26,74.06,74.22,21100.0,59.8394,59.9443,59.7829,59.912,21100.0
2007-12-06 13:40:00,74.22,74.22,74.16,74.21,14100.0,59.912,59.912,59.8636,59.9039,14100.0
2007-12-06 13:50:00,74.18,74.22,73.98,74.09,14300.0,59.8797,59.912,59.7183,59.8071,14300.0
2007-12-06 14:00:00,74.08,74.22,74.03,74.22,10200.0,59.799,59.912,59.7586,59.912,10200.0
2007-12-06 14:10:00,74.22,74.28,74.14,74.28,14400.0,59.912,59.9604,59.8474,59.9604,14400.0
2007-12-06 14:20:00,74.26,74.28,74.17,74.28,13200.0,59.9443,59.9604,59.8716,59.9604,13200.0
2007-12-06 14:30:00,74.28,74.43,74.28,74.41,12300.0,59.9604,60.0815,59.9604,60.0654,12300.0
2007-12-06 14:40:00,74.39,74.45,74.38,74.41,17700.0,60.0492,60.0977,60.0412,60.0654,17700.0
2007-12-06 14:50:00,74.4,74.5,74.38,74.45,11600.0,60.0573,60.138,60.0412,60.0977,11600.0
2007-12-06 15:00:00,74.46,74.68,74.46,74.6,29200.0,60.1057,60.2833,60.1057,60.2187,29200.0
2007-12-06 15:10:00,74.62,74.72,74.58,74.61,17300.0,60.2349,60.3156,60.2026,60.2268,17300.0
2007-12-06 15:20:00,74.61,74.68,74.59,74.64,15500.0,60.2268,60.2833,60.2107,60.251,15500.0
2007-12-06 15:30:00,74.63,74.88,74.63,74.88,47300.0,60.243,60.4448,60.243,60.4448,47300.0
2007-12-06 15:40:00,74.87,74.98,74.85,74.94,46600.0,60.4367,60.5255,60.4206,60.4932,46600.0
2007-12-06 15:50:00,74.96,75.0,74.92,74.96,89300.0,60.5093,60.5416,60.4771,60.5093,89300.0
2007-12-07 09:30:00,75.44,75.44,74.73,74.95,29900.0,60.8968,60.8968,60.3237,60.5013,29900.0
2007-12-07 09:40:00,74.95,75.0,74.75,74.78,22800.0,60.5013,60.5416,60.3398,60.364,22800.0
2007-12-07 09:50:00,74.76,74.92,74.65,74.82,23900.0,60.3479,60.4771,60.2591,60.3963,23900.0
2007-12-07 10:00:00,74.82,74.97,74.81,74.95,25100.0,60.3963,60.5174,60.3883,60.5013,25100.0
2007-12-07 10:10:00,74.96,74.98,74.88,74.88,23400.0,60.5093,60.5255,60.4448,60.4448,23400.0
2007-12-07 10:20:00,74.89,74.89,74.72,74.78,28400.0,60.4528,60.4528,60.3156,60.364,28400.0
2007-12-07 10:30:00,74.81,74.97,74.81,74.92,21500.0,60.3883,60.5174,60.3883,60.4771,21500.0
2007-12-07 10:40:00,74.92,75.0,74.82,75.0,38900.0,60.4771,60.5416,60.3963,60.5416,38900.0
2007-12-07 10:50:00,74.97,74.98,74.87,74.95,23100.0,60.5174,60.5255,60.4367,60.5013,23100.0
2007-12-07 11:00:00,74.94,74.97,74.9,74.92,20100.0,60.4932,60.5174,60.4609,60.4771,20100.0
2007-12-07 11:10:00,74.93,75.0,74.9,74.98,18500.0,60.4851,60.5416,60.4609,60.5255,18500.0
2007-12-07 11:20:00,74.98,74.99,74.95,74.97,10100.0,60.5255,60.5336,60.5013,60.5174,10100.0
2007-12-07 11:30:00,74.98,75.0,74.97,74.99,69900.0,60.5255,60.5416,60.5174,60.5336,69900.0
2007-12-07 11:40:00,75.0,75.02,74.96,75.01,38200.0,60.5416,60.5578,60.5093,60.5497,38200.0
2007-12-07 11:50:00,75.0,75.0,74.92,74.92,9400.0,60.5416,60.5416,60.4771,60.4771,9400.0
2007-12-07 12:00:00,74.95,74.97,74.93,74.95,5900.0,60.5013,60.5174,60.4851,60.5013,5900.0
2007-12-07 12:10:00,74.93,74.93,74.79,74.87,12900.0,60.4851,60.4851,60.3721,60.4367,12900.0
2007-12-07 12:20:00,74.86,74.86,74.72,74.72,11200.0,60.4286,60.4286,60.3156,60.3156,11200.0
2007-12-07 12:30:00,74.7,74.73,74.7,74.73,5700.0,60.2995,60.3237,60.2995,60.3237,5700.0
2007-12-07 12:40:00,74.72,74.73,74.7,74.71,5600.0,60.3156,60.3237,60.2995,60.3075,5600.0
2007-12-07 12:50:00,74.71,74.76,74.67,74.76,18800.0,60.3075,60.3479,60.2753,60.3479,18800.0
2007-12-07 13:00:00,74.75,74.94,74.75,74.93,17000.0,60.3398,60.4932,60.3398,60.4851,17000.0
2007-12-07 13:10:00,74.91,74.95,74.86,74.86,8400.0,60.469,60.5013,60.4286,60.4286,8400.0
2007-12-07 13:20:00,74.89,74.94,74.84,74.92,14100.0,60.4528,60.4932,60.4125,60.4771,14100.0
2007-12-07 13:30:00,74.91,75.02,74.9,74.96,16000.0,60.469,60.5578,60.4609,60.5093,16000.0
2007-12-07 13:40:00,74.96,75.02,74.95,75.0,41500.0,60.5093,60.5578,60.5013,60.5416,41500.0
2007-12-07 13:50:00,74.99,75.0,74.9,74.9,10700.0,60.5336,60.5416,60.4609,60.4609,10700.0
2007-12-07 14:00:00,74.9,75.0,74.88,75.0,30100.0,60.4609,60.5416,60.4448,60.5416,30100.0
2007-12-07 14:10:00,75.0,75.02,74.89,74.94,19600.0,60.5416,60.5578,60.4528,60.4932,19600.0
2007-12-07 14:20:00,74.94,74.99,74.79,74.79,21900.0,60.4932,60.5336,60.3721,60.3721,21900.0
2007-12-07 14:30:00,74.8,74.81,74.7,74.73,16300.0,60.3802,60.3883,60.2995,60.3237,16300.0
2007-12-07 14:40:00,74.71,74.71,74.53,74.63,21300.0,60.3075,60.3075,60.1622,60.243,21300.0
2007-12-07 14:50:00,74.63,74.64,74.5,74.64,23700.0,60.243,60.251,60.138,60.251,23700.0
2007-12-07 15:00:00,74.65,74.67,74.53,74.55,24500.0,60.2591,60.2753,60.1622,60.1784,24500.0
2007-12-07 15:10:00,74.55,74.61,74.46,74.57,28000.0,60.1784,60.2268,60.1057,60.1945,28000.0
2007-12-07 15:20:00,74.58,74.61,74.55,74.6,27500.0,60.2026,60.2268,60.1784,60.2187,27500.0
2007-12-07 15:30:00,74.6,74.6,74.46,74.52,40200.0,60.2187,60.2187,60.1057,60.1542,40200.0
2007-12-07 15:40:00,74.53,74.61,74.42,74.45,24600.0,60.1622,60.2268,60.0734,60.0977,24600.0
2007-12-07 15:50:00,74.45,74.59,74.45,74.51,39500.0,60.0977,60.2107,60.0977,60.1461,39500.0
2007-12-10 09:30:00,74.73,74.93,74.73,74.87,52000.0,60.3237,60.4851,60.3237,60.4367,52000.0
2007-12-10 09:40:00,74.89,75.0,74.83,74.99,40800.0,60.4528,60.5416,60.4044,60.5336,40800.0
2007-12-10 09:50:00,75.0,75.0,74.91,74.96,19900.0,60.5416,60.5416,60.469,60.5093,19900.0
2007-12-10 10:00:00,75.0,75.3,74.98,75.27,24600.0,60.5416,60.7838,60.5255,60.7596,24600.0
2007-12-10 10:10:00,75.33,75.35,75.03,75.04,15200.0,60.808,60.8242,60.5659,60.5739,15200.0
2007-12-10 10:20:00,75.06,75.09,74.97,75.05,8500.0,60.5901,60.6143,60.5174,60.582,8500.0
2007-12-10 10:30:00,75.03,75.24,75.03,75.17,9100.0,60.5659,60.7354,60.5659,60.6789,9100.0
2007-12-10 10:40:00,75.13,75.3,75.1,75.22,16200.0,60.6466,60.7838,60.6224,60.7192,16200.0
2007-12-10 10:50:00,75.19,75.3,75.18,75.27,10300.0,60.695,60.7838,60.6869,60.7596,10300.0
2007-12-10 11:00:00,75.3,75.34,75.07,75.21,25400.0,60.7838,60.8161,60.5981,60.7112,25400.0
2007-12-10 11:10:00,75.22,75.35,75.17,75.32,20600.0,60.7192,60.8242,60.6789,60.7999,20600.0
2007-12-10 11:20:00,75.3,75.43,75.3,75.43,10400.0,60.7838,60.8887,60.7838,60.8887,10400.0
2007-12-10 11:30:00,75.41,75.5,75.41,75.5,10800.0,60.8726,60.9452,60.8726,60.9452,10800.0
2007-12-10 11:40:00,75.51,75.55,75.45,75.5,13800.0,60.9533,60.9856,60.9049,60.9452,13800.0
2007-12-10 11:50:00,75.52,75.61,75.52,75.61,5800.0,60.9614,61.034,60.9614,61.034,5800.0
2007-12-10 12:00:00,75.6,75.62,75.51,75.55,7900.0,61.026,61.0421,60.9533,60.9856,7900.0
2007-12-10 12:10:00,75.55,75.69,75.53,75.69,15200.0,60.9856,61.0986,60.9695,61.0986,15200.0
2007-12-10 12:20:00,75.69,75.77,75.67,75.76,15900.0,61.0986,61.1632,61.0825,61.1551,15900.0
2007-12-10 12:30:00,75.75,75.78,75.73,75.73,6500.0,61.1471,61.1713,61.1309,61.1309,6500.0
2007-12-10 12:40:00,75.74,75.77,75.7,75.74,14900.0,61.139,61.1632,61.1067,61.139,14900.0
2007-12-10 12:50:00,75.7,75.81,75.7,75.75,13500.0,61.1067,61.1955,61.1067,61.1471,13500.0
2007-12-10 13:00:00,75.76,75.77,75.58,75.61,14200.0,61.1551,61.1632,61.0098,61.034,14200.0
2007-12-10 13:10:00,75.6,76.02,75.6,75.77,104800.0,61.026,61.365,61.026,61.1632,104800.0
2007-12-10 13:20:00,75.8,75.8,75.55,75.59,17300.0,61.1874,61.1874,60.9856,61.0179,17300.0
2007-12-10 13:30:00,75.61,75.75,75.55,75.75,24000.0,61.034,61.1471,60.9856,61.1471,24000.0
2007-12-10 13:40:00,75.73,75.79,75.69,75.74,22300.0,61.1309,61.1793,61.0986,61.139,22300.0
2007-12-10 13:50:00,75.71,75.81,75.64,75.65,28100.0,61.1148,61.1955,61.0583,61.0663,28100.0
2007-12-10 14:00:00,75.68,75.7,75.46,75.48,33800.0,61.0905,61.1067,60.913,60.9291,33800.0
2007-12-10 14:10:00,75.48,75.48,75.35,75.36,9100.0,60.9291,60.9291,60.8242,60.8322,9100.0
2007-12-10 14:20:00,75.41,75.6,75.38,75.58,10400.0,60.8726,61.026,60.8484,61.0098,10400.0
2007-12-10 14:30:00,75.56,75.6,75.54,75.55,4600.0,60.9937,61.026,60.9775,60.9856,4600.0
2007-12-10 14:40:00,75.54,75.63,75.53,75.62,6800.0,60.9775,61.0502,60.9695,61.0421,6800.0
2007-12-10 14:50:00,75.62,75.67,75.51,75.55,20800.0,61.0421,61.0825,60.9533,60.9856,20800.0
2007-12-10 15:00:00,75.53,75.53,75.37,75.49,20300.0,60.9695,60.9695,60.8403,60.9372,20300.0
2007-12-10 15:10:00,75.49,75.59,75.45,75.51,30100.0,60.9372,61.0179,60.9049,60.9533,30100.0
2007-12-10 15:20:00,75.5,75.57,75.38,75.38,19900.0,60.9452,61.0018,60.8484,60.8484,19900.0
2007-12-10 15:30:00,75.41,75.53,75.35,75.51,32200.0,60.8726,60.9695,60.8242,60.9533,32200.0
2007-12-10 15:40:00,75.51,75.68,75.5,75.67,31100.0,60.9533,61.0905,60.9452,61.0825,31100.0
2007-12-10 15:50:00,75.68,75.7,75.52,75.53,62600.0,61.0905,61.1067,60.9614,60.9695,62600.0
2007-12-11 09:30:00,75.13,75.49,75.1,75.2,31100.0,60.6466,60.9372,60.6224,60.7031,31100.0
2007-12-11 09:40:00,75.2,75.35,75.17,75.33,10700.0,60.7031,60.8242,60.6789,60.808,10700.0
2007-12-11 09:50:00,75.27,75.35,75.25,75.33,14900.0,60.7596,60.8242,60.7434,60.808,14900.0
2007-12-11 10:00:00,75.33,75.37,75.18,75.18,14000.0,60.808,60.8403,60.6869,60.6869,14000.0
2007-12-11 10:10:00,75.18,75.24,75.11,75.16,9900.0,60.6869,60.7354,60.6304,60.6708,9900.0
2007-12-11 10:20:00,75.11,75.2,75.11,75.18,19300.0,60.6304,60.7031,60.6304,60.6869,19300.0
2007-12-11 10:30:00,75.19,75.34,75.19,75.3,7700.0,60.695,60.8161,60.695,60.7838,7700.0
2007-12-11 10:40:00,75.31,75.4,75.23,75.28,13100.0,60.7919,60.8645,60.7273,60.7677,13100.0
2007-12-11 10:50:00,75.27,75.43,75.27,75.32,11600.0,60.7596,60.8887,60.7596,60.7999,11600.0
2007-12-11 11:00:00,75.32,75.38,75.21,75.25,11700.0,60.7999,60.8484,60.7112,60.7434,11700.0
2007-12-11 11:10:00,75.25,75.35,75.25,75.29,13300.0,60.7434,60.8242,60.7434,60.7757,13300.0
2007-12-11 11:20:00,75.34,75.43,75.31,75.43,9800.0,60.8161,60.8887,60.7919,60.8887,9800.0
2007-12-11 11:30:00,75.39,75.44,75.23,75.26,32800.0,60.8565,60.8968,60.7273,60.7515,32800.0
2007-12-11 11:40:00,75.26,75.39,75.26,75.33,10100.0,60.7515,60.8565,60.7515,60.808,10100.0
2007-12-11 11:50:00,75.29,75.52,75.29,75.43,33300.0,60.7757,60.9614,60.7757,60.8887,33300.0
2007-12-11 12:00:00,75.43,75.43,75.31,75.33,6800.0,60.8887,60.8887,60.7919,60.808,6800.0
2007-12-11 12:10:00,75.31,75.36,75.29,75.33,9900.0,60.7919,60.8322,60.7757,60.808,9900.0
2007-12-11 12:20:00,75.33,75.43,75.3,75.37,9300.0,60.808,60.8887,60.7838,60.8403,9300.0
2007-12-11 12:30:00,75.36,75.46,75.32,75.43,17900.0,60.8322,60.913,60.7999,60.8887,17900.0
2007-12-11 12:40:00,75.42,75.5,75.4,75.4,10500.0,60.8807,60.9452,60.8645,60.8645,10500.0
2007-12-11 12:50:00,75.4,75.45,75.29,75.33,8800.0,60.8645,60.9049,60.7757,60.808,8800.0
2007-12-11 13:00:00,75.33,75.37,75.29,75.31,11800.0,60.808,60.8403,60.7757,60.7919,11800.0
2007-12-11 13:10:00,75.35,75.43,75.3,75.38,11600.0,60.8242,60.8887,60.7838,60.8484,11600.0
2007-12-11 13:20:00,75.38,75.46,75.36,75.4,11000.0,60.8484,60.913,60.8322,60.8645,11000.0
2007-12-11 13:30:00,75.4,75.45,75.39,75.4,7200.0,60.8645,60.9049,60.8565,60.8645,7200.0
2007-12-11 13:40:00,75.41,75.45,75.37,75.43,9000.0,60.8726,60.9049,60.8403,60.8887,9000.0
2007-12-11 13:50:00,75.41,75.48,75.39,75.46,9600.0,60.8726,60.9291,60.8565,60.913,9600.0
2007-12-11 14:00:00,75.44,75.49,75.4,75.46,8500.0,60.8968,60.9372,60.8645,60.913,8500.0
2007-12-11 14:10:00,75.44,75.58,75.01,75.31,46100.0,60.8968,61.0098,60.5497,60.7919,46100.0
2007-12-11 14:20:00,75.25,75.37,74.64,74.64,29000.0,60.7434,60.8403,60.251,60.251,29000.0
2007-12-11 14:30:00,74.68,74.86,74.53,74.81,30100.0,60.2833,60.4286,60.1622,60.3883,30100.0
2007-12-11 14:40:00,74.81,74.86,74.61,74.79,37200.0,60.3883,60.4286,60.2268,60.3721,37200.0
2007-12-11 14:50:00,74.81,74.81,74.53,74.54,20300.0,60.3883,60.3883,60.1622,60.1703,20300.0
2007-12-11 15:00:00,74.55,74.58,74.37,74.54,22200.0,60.1784,60.2026,60.0331,60.1703,22200.0
2007-12-11 15:10:00,74.5,74.56,74.26,74.27,17900.0,60.138,60.1865,59.9443,59.9524,17900.0
2007-12-11 15:20:00,74.22,74.34,74.17,74.3,30500.0,59.912,60.0089,59.8716,59.9766,30500.0
2007-12-11 15:30:00,74.34,74.47,74.19,74.19,30600.0,60.0089,60.1138,59.8878,59.8878,30600.0
2007-12-11 15:40:00,74.19,74.31,73.93,73.94,53100.0,59.8878,59.9847,59.6779,59.686,53100.0
2007-12-11 15:50:00,73.95,74.13,73.85,74.03,81700.0,59.6941,59.8394,59.6133,59.7586,81700.0
2007-12-12 09:30:00,75.42,75.42,74.85,74.86,65000.0,60.8807,60.8807,60.4206,60.4286,65000.0
2007-12-12 09:40:00,74.95,75.12,74.82,74.95,53800.0,60.5013,60.6385,60.3963,60.5013,53800.0
2007-12-12 09:50:00,74.95,75.09,74.92,75.04,30500.0,60.5013,60.6143,60.4771,60.5739,30500.0
2007-12-12 10:00:00,75.03,75.2,74.95,75.15,28000.0,60.5659,60.7031,60.5013,60.6627,28000.0
2007-12-12 10:10:00,75.19,75.3,75.08,75.16,34500.0,60.695,60.7838,60.6062,60.6708,34500.0
2007-12-12 10:20:00,75.12,75.2,75.0,75.15,26200.0,60.6385,60.7031,60.5416,60.6627,26200.0
2007-12-12 10:30:00,75.14,75.25,74.97,74.98,18200.0,60.6546,60.7434,60.5174,60.5255,18200.0
2007-12-12 10:40:00,74.95,75.05,74.71,74.71,16200.0,60.5013,60.582,60.3075,60.3075,16200.0
2007-12-12 10:50:00,74.71,74.81,74.63,74.64,19900.0,60.3075,60.3883,60.243,60.251,19900.0
2007-12-12 11:00:00,74.68,74.95,74.68,74.95,15600.0,60.2833,60.5013,60.2833,60.5013,15600.0
2007-12-12 11:10:00,74.94,75.2,74.94,75.17,36900.0,60.4932,60.7031,60.4932,60.6789,36900.0
2007-12-12 11:20:00,75.15,75.18,75.05,75.1,19500.0,60.6627,60.6869,60.582,60.6224,19500.0
2007-12-12 11:30:00,75.05,75.28,75.05,75.21,15800.0,60.582,60.7677,60.582,60.7112,15800.0
2007-12-12 11:40:00,75.25,75.35,75.21,75.31,15600.0,60.7434,60.8242,60.7112,60.7919,15600.0
2007-12-12 11:50:00,75.31,75.32,75.21,75.27,15400.0,60.7919,60.7999,60.7112,60.7596,15400.0
2007-12-12 12:00:00,75.26,75.4,75.26,75.33,20900.0,60.7515,60.8645,60.7515,60.808,20900.0
2007-12-12 12:10:00,75.33,75.41,75.27,75.36,20100.0,60.808,60.8726,60.7596,60.8322,20100.0
2007-12-12 12:20:00,75.36,75.51,75.16,75.17,86100.0,60.8322,60.9533,60.6708,60.6789,86100.0
2007-12-12 12:30:00,75.17,75.18,74.73,74.73,34500.0,60.6789,60.6869,60.3237,60.3237,34500.0
2007-12-12 12:40:00,74.77,74.8,74.54,74.65,30400.0,60.356,60.3802,60.1703,60.2591,30400.0
2007-12-12 12:50:00,74.6,74.65,74.39,74.42,34500.0,60.2187,60.2591,60.0492,60.0734,34500.0
2007-12-12 13:00:00,74.42,74.8,74.42,74.77,22300.0,60.0734,60.3802,60.0734,60.356,22300.0
2007-12-12 13:10:00,74.78,74.95,74.76,74.88,37000.0,60.364,60.5013,60.3479,60.4448,37000.0
2007-12-12 13:20:00,74.89,74.94,74.87,74.88,12600.0,60.4528,60.4932,60.4367,60.4448,12600.0
2007-12-12 13:30:00,74.89,74.97,74.84,74.97,14000.0,60.4528,60.5174,60.4125,60.5174,14000.0
2007-12-12 13:40:00,74.98,75.06,74.84,74.94,20800.0,60.5255,60.5901,60.4125,60.4932,20800.0
2007-12-12 13:50:00,74.95,75.06,74.9,74.93,22300.0,60.5013,60.5901,60.4609,60.4851,22300.0
2007-12-12 14:00:00,74.93,74.99,74.88,74.92,24300.0,60.4851,60.5336,60.4448,60.4771,24300.0
2007-12-12 14:10:00,74.95,74.95,74.82,74.9,15200.0,60.5013,60.5013,60.3963,60.4609,15200.0
2007-12-12 14:20:00,74.94,74.94,74.42,74.43,45700.0,60.4932,60.4932,60.0734,60.0815,45700.0
2007-12-12 14:30:00,74.43,74.69,74.36,74.59,33200.0,60.0815,60.2914,60.025,60.2107,33200.0
2007-12-12 14:40:00,74.58,74.79,74.54,74.79,21200.0,60.2026,60.3721,60.1703,60.3721,21200.0
2007-12-12 14:50:00,74.77,74.96,74.69,74.69,13200.0,60.356,60.5093,60.2914,60.2914,13200.0
2007-12-12 15:00:00,74.68,74.68,74.3,74.43,23800.0,60.2833,60.2833,59.9766,60.0815,23800.0
2007-12-12 15:10:00,74.39,74.41,73.94,74.09,40200.0,60.0492,60.0654,59.686,59.8071,40200.0
2007-12-12 15:20:00,74.1,74.35,74.05,74.25,23900.0,59.8151,60.0169,59.7748,59.9362,23900.0
2007-12-12 15:30:00,74.25,74.34,74.0,74.17,37000.0,59.9362,60.0089,59.7344,59.8716,37000.0
2007-12-12 15:40:00,74.14,74.6,74.11,74.58,70100.0,59.8474,60.2187,59.8232,60.2026,70100.0
2007-12-12 15:50:00,74.58,74.8,74.55,74.67,81300.0,60.2026,60.3802,60.1784,60.2753,81300.0
2007-12-13 09:30:00,74.48,74.96,74.46,74.64,27100.0,60.1219,60.5093,60.1057,60.251,27100.0
2007-12-13 09:40:00,74.77,74.79,74.38,74.45,19600.0,60.356,60.3721,60.0412,60.0977,19600.0
2007-12-13 09:50:00,74.49,74.51,74.17,74.35,26900.0,60.13,60.1461,59.8716,60.0169,26900.0
2007-12-13 10:00:00,74.33,74.39,74.13,74.29,23100.0,60.0008,60.0492,59.8394,59.9685,23100.0
2007-12-13 10:10:00,74.3,74.47,74.16,74.17,13600.0,59.9766,60.1138,59.8636,59.8716,13600.0
2007-12-13 10:20:00,74.2,74.44,74.18,74.41,21300.0,59.8959,60.0896,59.8797,60.0654,21300.0
2007-12-13 10:30:00,74.41,74.46,74.13,74.36,17000.0,60.0654,60.1057,59.8394,60.025,17000.0
2007-12-13 10:40:00,74.38,74.54,74.32,74.45,10900.0,60.0412,60.1703,59.9927,60.0977,10900.0
2007-12-13 10:50:00,74.48,74.51,74.22,74.31,14800.0,60.1219,60.1461,59.912,59.9847,14800.0
2007-12-13 11:00:00,74.32,74.32,74.05,74.27,20600.0,59.9927,59.9927,59.7748,59.9524,20600.0
2007-12-13 11:10:00,74.23,74.4,74.21,74.34,10700.0,59.9201,60.0573,59.9039,60.0089,10700.0
2007-12-13 11:20:00,74.32,74.39,74.2,74.38,14100.0,59.9927,60.0492,59.8959,60.0412,14100.0
2007-12-13 11:30:00,74.38,74.55,74.34,74.5,16000.0,60.0412,60.1784,60.0089,60.138,16000.0
2007-12-13 11:40:00,74.49,74.73,74.49,74.67,21500.0,60.13,60.3237,60.13,60.2753,21500.0
2007-12-13 11:50:00,74.67,74.73,74.6,74.6,19200.0,60.2753,60.3237,60.2187,60.2187,19200.0
2007-12-13 12:00:00,74.61,74.66,74.47,74.66,14900.0,60.2268,60.2672,60.1138,60.2672,14900.0
2007-12-13 12:10:00,74.66,74.72,74.65,74.71,12400.0,60.2672,60.3156,60.2591,60.3075,12400.0
2007-12-13 12:20:00,74.71,74.74,74.61,74.63,5900.0,60.3075,60.3318,60.2268,60.243,5900.0
2007-12-13 12:30:00,74.65,74.72,74.63,74.72,9800.0,60.2591,60.3156,60.243,60.3156,9800.0
2007-12-13 12:40:00,74.71,74.82,74.59,74.82,20400.0,60.3075,60.3963,60.2107,60.3963,20400.0
2007-12-13 12:50:00,74.81,74.84,74.67,74.69,10300.0,60.3883,60.4125,60.2753,60.2914,10300.0
2007-12-13 13:00:00,74.68,74.76,74.67,74.73,10600.0,60.2833,60.3479,60.2753,60.3237,10600.0
2007-12-13 13:10:00,74.72,74.73,74.57,74.6,13000.0,60.3156,60.3237,60.1945,60.2187,13000.0
2007-12-13 13:20:00,74.6,74.74,74.53,74.74,11000.0,60.2187,60.3318,60.1622,60.3318,11000.0
2007-12-13 13:30:00,74.73,74.77,74.48,74.48,10500.0,60.3237,60.356,60.1219,60.1219,10500.0
2007-12-13 13:40:00,74.5,74.6,74.43,74.57,13700.0,60.138,60.2187,60.0815,60.1945,13700.0
2007-12-13 13:50:00,74.57,74.7,74.57,74.63,9100.0,60.1945,60.2995,60.1945,60.243,9100.0
2007-12-13 14:00:00,74.65,74.76,74.5,74.61,18100.0,60.2591,60.3479,60.138,60.2268,18100.0
2007-12-13 14:10:00,74.61,74.77,74.44,74.73,18800.0,60.2268,60.356,60.0896,60.3237,18800.0
2007-12-13 14:20:00,74.73,74.88,74.69,74.75,17100.0,60.3237,60.4448,60.2914,60.3398,17100.0
2007-12-13 14:30:00,74.79,74.79,74.62,74.66,16200.0,60.3721,60.3721,60.2349,60.2672,16200.0
2007-12-13 14:40:00,74.68,74.79,74.6,74.73,18500.0,60.2833,60.3721,60.2187,60.3237,18500.0
2007-12-13 14:50:00,74.72,74.84,74.62,74.64,15100.0,60.3156,60.4125,60.2349,60.251,15100.0
2007-12-13 15:00:00,74.65,74.86,74.65,74.71,16000.0,60.2591,60.4286,60.2591,60.3075,16000.0
2007-12-13 15:10:00,74.69,74.75,74.55,74.65,21100.0,60.2914,60.3398,60.1784,60.2591,21100.0
2007-12-13 15:20:00,74.68,74.95,74.62,74.95,23400.0,60.2833,60.5013,60.2349,60.5013,23400.0
2007-12-13 15:30:00,74.95,74.97,74.81,74.82,31500.0,60.5013,60.5174,60.3883,60.3963,31500.0
2007-12-13 15:40:00,74.82,74.96,74.78,74.86,47700.0,60.3963,60.5093,60.364,60.4286,47700.0
2007-12-13 15:50:00,74.9,75.02,74.8,75.0,70200.0,60.4609,60.5578,60.3802,60.5416,70200.0
2007-12-14 09:30:00,74.86,74.86,74.49,74.77,30700.0,60.4286,60.4286,60.13,60.356,30700.0
2007-12-14 09:40:00,74.83,74.83,74.66,74.68,9400.0,60.4044,60.4044,60.2672,60.2833,9400.0
2007-12-14 09:50:00,74.7,74.84,74.67,74.83,9000.0,60.2995,60.4125,60.2753,60.4044,9000.0
2007-12-14 10:00:00,74.85,74.91,74.8,74.86,8300.0,60.4206,60.469,60.3802,60.4286,8300.0
2007-12-14 10:10:00,74.86,75.03,74.85,75.02,16300.0,60.4286,60.5659,60.4206,60.5578,16300.0
2007-12-14 10:20:00,75.02,75.04,74.93,75.04,14500.0,60.5578,60.5739,60.4851,60.5739,14500.0
2007-12-14 10:30:00,75.0,75.01,74.93,74.98,14300.0,60.5416,60.5497,60.4851,60.5255,14300.0
2007-12-14 10:40:00,74.97,75.2,74.95,75.16,32200.0,60.5174,60.7031,60.5013,60.6708,32200.0
2007-12-14 10:50:00,75.16,75.2,74.9,75.0,36200.0,60.6708,60.7031,60.4609,60.5416,36200.0
2007-12-14 11:00:00,75.01,75.06,75.0,75.05,35400.0,60.5497,60.5901,60.5416,60.582,35400.0
2007-12-14 11:10:00,75.05,75.1,75.0,75.07,21200.0,60.582,60.6224,60.5416,60.5981,21200.0
2007-12-14 11:20:00,75.09,75.11,75.0,75.05,9800.0,60.6143,60.6304,60.5416,60.582,9800.0
2007-12-14 11:30:00,75.07,75.17,75.05,75.16,10800.0,60.5981,60.6789,60.582,60.6708,10800.0
2007-12-14 11:40:00,75.15,75.19,75.11,75.11,9600.0,60.6627,60.695,60.6304,60.6304,9600.0
2007-12-14 11:50:00,75.13,75.18,74.99,75.0,35700.0,60.6466,60.6869,60.5336,60.5416,35700.0
2007-12-14 12:00:00,75.04,75.09,74.99,74.99,4300.0,60.5739,60.6143,60.5336,60.5336,4300.0
2007-12-14 12:10:00,74.98,75.0,74.94,74.97,7500.0,60.5255,60.5416,60.4932,60.5174,7500.0
2007-12-14 12:20:00,74.98,75.07,74.91,74.93,12900.0,60.5255,60.5981,60.469,60.4851,12900.0
2007-12-14 12:30:00,74.93,74.94,74.76,74.79,5200.0,60.4851,60.4932,60.3479,60.3721,5200.0
2007-12-14 12:40:00,74.75,74.89,74.75,74.85,4000.0,60.3398,60.4528,60.3398,60.4206,4000.0
2007-12-14 12:50:00,74.87,75.05,74.87,75.04,12900.0,60.4367,60.582,60.4367,60.5739,12900.0
2007-12-14 13:00:00,75.04,75.05,74.98,75.05,9300.0,60.5739,60.582,60.5255,60.582,9300.0
2007-12-14 13:10:00,75.05,75.05,74.93,74.95,6200.0,60.582,60.582,60.4851,60.5013,6200.0
2007-12-14 13:20:00,74.94,75.05,74.94,74.97,11800.0,60.4932,60.582,60.4932,60.5174,11800.0
2007-12-14 13:30:00,74.96,74.98,74.88,74.98,5300.0,60.5093,60.5255,60.4448,60.5255,5300.0
2007-12-14 13:40:00,74.98,74.98,74.84,74.92,7400.0,60.5255,60.5255,60.4125,60.4771,7400.0
2007-12-14 13:50:00,74.92,75.0,74.9,75.0,8200.0,60.4771,60.5416,60.4609,60.5416,8200.0
2007-12-14 14:00:00,75.0,75.0,74.82,74.89,12600.0,60.5416,60.5416,60.3963,60.4528,12600.0
2007-12-14 14:10:00,74.9,75.0,74.9,74.94,4800.0,60.4609,60.5416,60.4609,60.4932,4800.0
2007-12-14 14:20:00,74.98,75.05,74.96,74.97,8200.0,60.5255,60.582,60.5093,60.5174,8200.0
2007-12-14 14:30:00,75.0,75.02,74.97,75.0,11700.0,60.5416,60.5578,60.5174,60.5416,11700.0
2007-12-14 14:40:00,75.01,75.02,74.88,74.9,33600.0,60.5497,60.5578,60.4448,60.4609,33600.0
2007-12-14 14:50:00,74.89,74.96,74.76,74.86,19100.0,60.4528,60.5093,60.3479,60.4286,19100.0
2007-12-14 15:00:00,74.87,74.91,74.6,74.74,17600.0,60.4367,60.469,60.2187,60.3318,17600.0
2007-12-14 15:10:00,74.69,74.74,74.49,74.51,22400.0,60.2914,60.3318,60.13,60.1461,22400.0
2007-12-14 15:20:00,74.48,74.69,74.48,74.56,13500.0,60.1219,60.2914,60.1219,60.1865,13500.0
2007-12-14 15:30:00,74.59,74.7,74.5,74.54,46200.0,60.2107,60.2995,60.138,60.1703,46200.0
2007-12-14 15:40:00,74.53,74.54,74.28,74.28,50300.0,60.1622,60.1703,59.9604,59.9604,50300.0
2007-12-14 15:50:00,74.32,74.4,74.21,74.21,54400.0,59.9927,60.0573,59.9039,59.9039,54400.0
2007-12-17 09:30:00,74.57,74.57,74.0,74.1,27200.0,60.1945,60.1945,59.7344,59.8151,27200.0
2007-12-17 09:40:00,74.1,74.13,73.91,73.98,22600.0,59.8151,59.8394,59.6618,59.7183,22600.0
2007-12-17 09:50:00,73.99,74.1,73.77,74.07,56200.0,59.7263,59.8151,59.5488,59.7909,56200.0
2007-12-17 10:00:00,74.06,74.1,73.88,73.91,27500.0,59.7829,59.8151,59.6376,59.6618,27500.0
2007-12-17 10:10:00,73.91,74.02,73.56,73.64,39900.0,59.6618,59.7506,59.3792,59.4438,39900.0
2007-12-17 10:20:00,73.64,73.82,73.5,73.5,27900.0,59.4438,59.5891,59.3308,59.3308,27900.0
2007-12-17 10:30:00,73.54,73.78,73.5,73.68,26900.0,59.3631,59.5568,59.3308,59.4761,26900.0
2007-12-17 10:40:00,73.64,73.73,73.5,73.61,16500.0,59.4438,59.5165,59.3308,59.4196,16500.0
2007-12-17 10:50:00,73.62,73.82,73.51,73.82,21400.0,59.4277,59.5891,59.3389,59.5891,21400.0
2007-12-17 11:00:00,73.85,73.87,73.65,73.66,20900.0,59.6133,59.6295,59.4519,59.46,20900.0
2007-12-17 11:10:00,73.68,73.68,73.5,73.6,18300.0,59.4761,59.4761,59.3308,59.4115,18300.0
2007-12-17 11:20:00,73.6,73.6,73.5,73.5,17100.0,59.4115,59.4115,59.3308,59.3308,17100.0
2007-12-17 11:30:00,73.5,73.55,73.27,73.27,25800.0,59.3308,59.3712,59.1451,59.1451,25800.0
2007-12-17 11:40:00,73.26,73.27,73.13,73.13,15800.0,59.1371,59.1451,59.0321,59.0321,15800.0
2007-12-17 11:50:00,73.13,73.18,72.95,73.0,27200.0,59.0321,59.0725,58.8868,58.9272,27200.0
2007-12-17 12:00:00,73.01,73.06,72.99,73.01,9600.0,58.9353,58.9756,58.9191,58.9353,9600.0
2007-12-17 12:10:00,73.0,73.03,72.97,73.03,23000.0,58.9272,58.9514,58.903,58.9514,23000.0
2007-12-17 12:20:00,73.03,73.07,72.92,73.04,12300.0,58.9514,58.9837,58.8626,58.9595,12300.0
2007-12-17 12:30:00,73.02,73.02,72.87,72.92,81200.0,58.9433,58.9433,58.8223,58.8626,81200.0
2007-12-17 12:40:00,72.92,72.96,72.85,72.95,25500.0,58.8626,58.8949,58.8061,58.8868,25500.0
2007-12-17 12:50:00,72.95,73.0,72.88,72.94,19500.0,58.8868,58.9272,58.8303,58.8788,19500.0
2007-12-17 13:00:00,72.93,72.94,72.79,72.86,21800.0,58.8707,58.8788,58.7577,58.8142,21800.0
2007-12-17 13:10:00,72.84,72.85,72.53,72.53,40000.0,58.798,58.8061,58.5478,58.5478,40000.0
2007-12-17 13:20:00,72.56,72.68,72.5,72.64,29500.0,58.572,58.6689,58.5236,58.6366,29500.0
2007-12-17 13:30:00,72.61,72.74,72.58,72.67,17200.0,58.6124,58.7173,58.5882,58.6608,17200.0
2007-12-17 13:40:00,72.67,72.8,72.57,72.76,138900.0,58.6608,58.7658,58.5801,58.7335,138900.0
2007-12-17 13:50:00,72.76,73.03,72.67,73.03,82200.0,58.7335,58.9514,58.6608,58.9514,82200.0
2007-12-17 14:00:00,73.03,73.17,73.0,73.12,94800.0,58.9514,59.0644,58.9272,59.0241,94800.0
2007-12-17 14:10:00,73.1,73.19,73.04,73.11,83800.0,59.0079,59.0806,58.9595,59.016,83800.0
2007-12-17 14:20:00,73.13,73.22,73.13,73.22,34700.0,59.0321,59.1048,59.0321,59.1048,34700.0
2007-12-17 14:30:00,73.22,73.46,73.22,73.44,41400.0,59.1048,59.2985,59.1048,59.2824,41400.0
2007-12-17 14:40:00,73.45,73.53,73.39,73.43,94500.0,59.2904,59.355,59.242,59.2743,94500.0
2007-12-17 14:50:00,73.41,73.58,73.35,73.52,80400.0,59.2582,59.3954,59.2097,59.347,80400.0
2007-12-17 15:00:00,73.53,73.53,73.39,73.43,50800.0,59.355,59.355,59.242,59.2743,50800.0
2007-12-17 15:10:00,73.42,73.62,73.42,73.5,60000.0,59.2662,59.4277,59.2662,59.3308,60000.0
2007-12-17 15:20:00,73.5,73.66,73.48,73.58,44600.0,59.3308,59.46,59.3147,59.3954,44600.0
2007-12-17 15:30:00,73.58,74.1,73.58,74.0,139300.0,59.3954,59.8151,59.3954,59.7344,139300.0
2007-12-17 15:40:00,74.0,74.07,73.65,73.67,81300.0,59.7344,59.7909,59.4519,59.468,81300.0
2007-12-17 15:50:00,73.7,73.71,73.47,73.57,106500.0,59.4923,59.5003,59.3066,59.3873,106500.0
2007-12-18 09:30:00,73.82,74.23,73.73,74.23,40900.0,59.5891,59.9201,59.5165,59.9201,40900.0
2007-12-18 09:40:00,74.19,74.41,74.16,74.4,16500.0,59.8878,60.0654,59.8636,60.0573,16500.0
2007-12-18 09:50:00,74.42,74.45,74.37,74.37,15600.0,60.0734,60.0977,60.0331,60.0331,15600.0
2007-12-18 10:00:00,74.35,74.35,74.06,74.06,12800.0,60.0169,60.0169,59.7829,59.7829,12800.0
2007-12-18 10:10:00,74.05,74.1,73.96,73.99,19700.0,59.7748,59.8151,59.7021,59.7263,19700.0
2007-12-18 10:20:00,74.0,74.02,73.92,73.96,13900.0,59.7344,59.7506,59.6698,59.7021,13900.0
2007-12-18 10:30:00,73.95,74.0,73.88,73.93,31100.0,59.6941,59.7344,59.6376,59.6779,31100.0
2007-12-18 10:40:00,73.92,73.96,73.88,73.91,9000.0,59.6698,59.7021,59.6376,59.6618,9000.0
2007-12-18 10:50:00,73.92,73.95,73.8,73.8,31500.0,59.6698,59.6941,59.573,59.573,31500.0
2007-12-18 11:00:00,73.81,73.81,73.65,73.65,17400.0,59.581,59.581,59.4519,59.4519,17400.0
2007-12-18 11:10:00,73.69,73.71,73.59,73.59,13200.0,59.4842,59.5003,59.4035,59.4035,13200.0
2007-12-18 11:20:00,73.59,73.74,73.55,73.55,29000.0,59.4035,59.5245,59.3712,59.3712,29000.0
2007-12-18 11:30:00,73.54,73.56,73.45,73.54,38500.0,59.3631,59.3792,59.2904,59.3631,38500.0
2007-12-18 11:40:00,73.56,73.56,73.46,73.49,39400.0,59.3792,59.3792,59.2985,59.3227,39400.0
2007-12-18 11:50:00,73.5,73.52,73.32,73.34,50200.0,59.3308,59.347,59.1855,59.2017,50200.0
2007-12-18 12:00:00,73.34,73.38,73.03,73.24,48400.0,59.2017,59.2339,58.9514,59.1209,48400.0
2007-12-18 12:10:00,73.22,73.46,73.13,73.41,24300.0,59.1048,59.2985,59.0321,59.2582,24300.0
2007-12-18 12:20:00,73.37,73.42,73.34,73.37,16400.0,59.2259,59.2662,59.2017,59.2259,16400.0
2007-12-18 12:30:00,73.35,73.41,73.35,73.36,11700.0,59.2097,59.2582,59.2097,59.2178,11700.0
2007-12-18 12:40:00,73.36,73.38,73.35,73.38,14900.0,59.2178,59.2339,59.2097,59.2339,14900.0
2007-12-18 12:50:00,73.37,73.52,73.37,73.47,29600.0,59.2259,59.347,59.2259,59.3066,29600.0
2007-12-18 13:00:00,73.49,73.58,73.42,73.57,17200.0,59.3227,59.3954,59.2662,59.3873,17200.0
2007-12-18 13:10:00,73.56,73.58,73.46,73.48,16100.0,59.3792,59.3954,59.2985,59.3147,16100.0
2007-12-18 13:20:00,73.5,73.8,73.49,73.73,18200.0,59.3308,59.573,59.3227,59.5165,18200.0
2007-12-18 13:30:00,73.71,73.9,73.7,73.77,16300.0,59.5003,59.6537,59.4923,59.5488,16300.0
2007-12-18 13:40:00,73.8,73.83,73.69,73.81,14200.0,59.573,59.5972,59.4842,59.581,14200.0
2007-12-18 13:50:00,73.78,73.8,73.71,73.73,8300.0,59.5568,59.573,59.5003,59.5165,8300.0
2007-12-18 14:00:00,73.76,73.84,73.66,73.79,20400.0,59.5407,59.6053,59.46,59.5649,20400.0
2007-12-18 14:10:00,73.8,73.85,73.68,73.8,26600.0,59.573,59.6133,59.4761,59.573,26600.0
2007-12-18 14:20:00,73.81,73.82,73.76,73.8,31500.0,59.581,59.5891,59.5407,59.573,31500.0
2007-12-18 14:30:00,73.79,73.82,73.71,73.8,40200.0,59.5649,59.5891,59.5003,59.573,40200.0
2007-12-18 14:40:00,73.84,73.86,73.76,73.81,17800.0,59.6053,59.6214,59.5407,59.581,17800.0
2007-12-18 14:50:00,73.83,73.96,73.77,73.93,26900.0,59.5972,59.7021,59.5488,59.6779,26900.0
2007-12-18 15:00:00,73.95,74.09,73.91,74.0,30100.0,59.6941,59.8071,59.6618,59.7344,30100.0
2007-12-18 15:10:00,74.02,74.04,73.95,73.98,31500.0,59.7506,59.7667,59.6941,59.7183,31500.0
2007-12-18 15:20:00,74.0,74.01,73.86,73.86,68000.0,59.7344,59.7425,59.6214,59.6214,68000.0
2007-12-18 15:30:00,73.87,74.07,73.87,74.05,39600.0,59.6295,59.7909,59.6295,59.7748,39600.0
2007-12-18 15:40:00,74.07,74.16,73.9,73.92,46400.0,59.7909,59.8636,59.6537,59.6698,46400.0
2007-12-18 15:50:00,73.9,74.05,73.89,74.01,111100.0,59.6537,59.7748,59.6456,59.7425,111100.0
2007-12-19 09:30:00,74.39,74.39,73.96,74.27,28600.0,60.0492,60.0492,59.7021,59.9524,28600.0
2007-12-19 09:40:00,74.27,74.4,74.25,74.4,18800.0,59.9524,60.0573,59.9362,60.0573,18800.0
2007-12-19 09:50:00,74.41,74.65,74.41,74.57,31400.0,60.0654,60.2591,60.0654,60.1945,31400.0
2007-12-19 10:00:00,74.57,74.59,74.29,74.58,31400.0,60.1945,60.2107,59.9685,60.2026,31400.0
2007-12-19 10:10:00,74.59,74.73,74.54,74.73,22800.0,60.2107,60.3237,60.1703,60.3237,22800.0
2007-12-19 10:20:00,74.73,74.78,74.53,74.58,20300.0,60.3237,60.364,60.1622,60.2026,20300.0
2007-12-19 10:30:00,74.6,74.82,74.56,74.76,21200.0,60.2187,60.3963,60.1865,60.3479,21200.0
2007-12-19 10:40:00,74.79,74.94,74.71,74.9,14300.0,60.3721,60.4932,60.3075,60.4609,14300.0
2007-12-19 10:50:00,74.85,74.88,74.77,74.79,5500.0,60.4206,60.4448,60.356,60.3721,5500.0
2007-12-19 11:00:00,74.77,74.84,74.7,74.77,20000.0,60.356,60.4125,60.2995,60.356,20000.0
2007-12-19 11:10:00,74.8,74.84,74.66,74.74,16900.0,60.3802,60.4125,60.2672,60.3318,16900.0
2007-12-19 11:20:00,74.78,74.79,74.53,74.55,11900.0,60.364,60.3721,60.1622,60.1784,11900.0
2007-12-19 11:30:00,74.56,74.56,74.37,74.37,5100.0,60.1865,60.1865,60.0331,60.0331,5100.0
2007-12-19 11:40:00,74.4,74.4,74.28,74.28,8100.0,60.0573,60.0573,59.9604,59.9604,8100.0
2007-12-19 11:50:00,74.3,74.3,74.16,74.22,11700.0,59.9766,59.9766,59.8636,59.912,11700.0
2007-12-19 12:00:00,74.22,74.45,74.22,74.44,8500.0,59.912,60.0977,59.912,60.0896,8500.0
2007-12-19 12:10:00,74.43,74.57,74.42,74.51,10900.0,60.0815,60.1945,60.0734,60.1461,10900.0
2007-12-19 12:20:00,74.5,74.6,74.5,74.6,4500.0,60.138,60.2187,60.138,60.2187,4500.0
2007-12-19 12:30:00,74.54,74.58,74.5,74.5,6600.0,60.1703,60.2026,60.138,60.138,6600.0
2007-12-19 12:40:00,74.5,74.59,74.42,74.46,19900.0,60.138,60.2107,60.0734,60.1057,19900.0
2007-12-19 12:50:00,74.46,74.52,74.39,74.49,20200.0,60.1057,60.1542,60.0492,60.13,20200.0
2007-12-19 13:00:00,74.47,74.47,74.26,74.36,13400.0,60.1138,60.1138,59.9443,60.025,13400.0
2007-12-19 13:10:00,74.33,74.34,74.21,74.3,14700.0,60.0008,60.0089,59.9039,59.9766,14700.0
2007-12-19 13:20:00,74.28,74.35,74.19,74.28,6400.0,59.9604,60.0169,59.8878,59.9604,6400.0
2007-12-19 13:30:00,74.28,74.35,74.15,74.32,21100.0,59.9604,60.0169,59.8555,59.9927,21100.0
2007-12-19 13:40:00,74.32,74.32,74.01,74.09,12400.0,59.9927,59.9927,59.7425,59.8071,12400.0
2007-12-19 13:50:00,74.12,74.24,74.1,74.23,5000.0,59.8313,59.9282,59.8151,59.9201,5000.0
2007-12-19 14:00:00,74.24,74.41,74.24,74.41,13700.0,59.9282,60.0654,59.9282,60.0654,13700.0
2007-12-19 14:10:00,74.42,74.71,74.4,74.71,20800.0,60.0734,60.3075,60.0573,60.3075,20800.0
2007-12-19 14:20:00,74.71,74.82,74.69,74.81,8900.0,60.3075,60.3963,60.2914,60.3883,8900.0
2007-12-19 14:30:00,74.8,74.83,74.68,74.8,17100.0,60.3802,60.4044,60.2833,60.3802,17100.0
2007-12-19 14:40:00,74.79,75.03,74.76,74.95,53700.0,60.3721,60.5659,60.3479,60.5013,53700.0
2007-12-19 14:50:00,74.94,75.02,74.9,74.97,15400.0,60.4932,60.5578,60.4609,60.5174,15400.0
2007-12-19 15:00:00,74.96,75.04,74.86,74.9,17300.0,60.5093,60.5739,60.4286,60.4609,17300.0
2007-12-19 15:10:00,74.91,75.05,74.86,75.04,17000.0,60.469,60.582,60.4286,60.5739,17000.0
2007-12-19 15:20:00,75.04,75.05,74.86,74.88,21500.0,60.5739,60.582,60.4286,60.4448,21500.0
2007-12-19 15:30:00,74.89,75.0,74.85,74.93,26100.0,60.4528,60.5416,60.4206,60.4851,26100.0
2007-12-19 15:40:00,74.94,75.0,74.89,74.93,40400.0,60.4932,60.5416,60.4528,60.4851,40400.0
2007-12-19 15:50:00,74.94,74.99,74.71,74.77,70300.0,60.4932,60.5336,60.3075,60.356,70300.0
2007-12-20 09:30:00,74.92,75.09,74.79,75.09,40500.0,60.4771,60.6143,60.3721,60.6143,40500.0
2007-12-20 09:40:00,75.06,75.36,75.01,75.31,23500.0,60.5901,60.8322,60.5497,60.7919,23500.0
2007-12-20 09:50:00,75.33,75.49,75.26,75.45,19400.0,60.808,60.9372,60.7515,60.9049,19400.0
2007-12-20 10:00:00,75.46,75.54,75.43,75.53,14200.0,60.913,60.9775,60.8887,60.9695,14200.0
2007-12-20 10:10:00,75.52,75.59,75.38,75.4,21100.0,60.9614,61.0179,60.8484,60.8645,21100.0
2007-12-20 10:20:00,75.4,75.46,75.34,75.38,13400.0,60.8645,60.913,60.8161,60.8484,13400.0
2007-12-20 10:30:00,75.37,75.48,75.35,75.42,7000.0,60.8403,60.9291,60.8242,60.8807,7000.0
2007-12-20 10:40:00,75.4,75.4,75.27,75.3,10100.0,60.8645,60.8645,60.7596,60.7838,10100.0
2007-12-20 10:50:00,75.29,75.29,75.06,75.06,17100.0,60.7757,60.7757,60.5901,60.5901,17100.0
2007-12-20 11:00:00,75.1,75.19,75.02,75.08,42700.0,60.6224,60.695,60.5578,60.6062,42700.0
2007-12-20 11:10:00,75.08,75.2,75.02,75.1,105100.0,60.6062,60.7031,60.5578,60.6224,105100.0
2007-12-20 11:20:00,75.1,75.28,75.03,75.28,21300.0,60.6224,60.7677,60.5659,60.7677,21300.0
2007-12-20 11:30:00,75.28,75.29,75.13,75.17,14600.0,60.7677,60.7757,60.6466,60.6789,14600.0
2007-12-20 11:40:00,75.16,75.2,75.1,75.14,13100.0,60.6708,60.7031,60.6224,60.6546,13100.0
2007-12-20 11:50:00,75.15,75.2,75.13,75.2,12300.0,60.6627,60.7031,60.6466,60.7031,12300.0
2007-12-20 12:00:00,75.2,75.2,75.1,75.16,21100.0,60.7031,60.7031,60.6224,60.6708,21100.0
2007-12-20 12:10:00,75.11,75.24,75.1,75.21,13400.0,60.6304,60.7354,60.6224,60.7112,13400.0
2007-12-20 12:20:00,75.2,75.27,75.11,75.21,9600.0,60.7031,60.7596,60.6304,60.7112,9600.0
2007-12-20 12:30:00,75.15,75.16,75.1,75.12,8300.0,60.6627,60.6708,60.6224,60.6385,8300.0
2007-12-20 12:40:00,75.12,75.13,74.94,74.97,18600.0,60.6385,60.6466,60.4932,60.5174,18600.0
2007-12-20 12:50:00,74.97,75.02,74.92,74.95,11800.0,60.5174,60.5578,60.4771,60.5013,11800.0
2007-12-20 13:00:00,74.95,74.99,74.94,74.94,5900.0,60.5013,60.5336,60.4932,60.4932,5900.0
2007-12-20 13:10:00,74.94,74.96,74.84,74.85,8100.0,60.4932,60.5093,60.4125,60.4206,8100.0
2007-12-20 13:20:00,74.82,75.03,74.82,74.95,24400.0,60.3963,60.5659,60.3963,60.5013,24400.0
2007-12-20 13:30:00,74.94,75.03,74.86,74.86,7700.0,60.4932,60.5659,60.4286,60.4286,7700.0
2007-12-20 13:40:00,74.87,74.91,74.72,74.89,16300.0,60.4367,60.469,60.3156,60.4528,16300.0
2007-12-20 13:50:00,74.92,75.1,74.9,75.06,9500.0,60.4771,60.6224,60.4609,60.5901,9500.0
2007-12-20 14:00:00,75.05,75.11,75.02,75.03,8100.0,60.582,60.6304,60.5578,60.5659,8100.0
2007-12-20 14:10:00,75.03,75.22,75.03,75.22,11600.0,60.5659,60.7192,60.5659,60.7192,11600.0
2007-12-20 14:20:00,75.2,75.22,75.08,75.13,14900.0,60.7031,60.7192,60.6062,60.6466,14900.0
2007-12-20 14:30:00,75.11,75.18,75.07,75.13,17000.0,60.6304,60.6869,60.5981,60.6466,17000.0
2007-12-20 14:40:00,75.14,75.3,75.1,75.17,20600.0,60.6546,60.7838,60.6224,60.6789,20600.0
2007-12-20 14:50:00,75.17,75.38,75.15,75.34,19500.0,60.6789,60.8484,60.6627,60.8161,19500.0
2007-12-20 15:00:00,75.34,75.34,75.12,75.2,17900.0,60.8161,60.8161,60.6385,60.7031,17900.0
2007-12-20 15:10:00,75.21,75.37,75.21,75.25,28200.0,60.7112,60.8403,60.7112,60.7434,28200.0
2007-12-20 15:20:00,75.26,75.32,75.18,75.22,23300.0,60.7515,60.7999,60.6869,60.7192,23300.0
2007-12-20 15:30:00,75.18,75.22,75.06,75.07,30400.0,60.6869,60.7192,60.5901,60.5981,30400.0
2007-12-20 15:40:00,75.07,75.14,74.92,75.13,45100.0,60.5981,60.6546,60.4771,60.6466,45100.0
2007-12-20 15:50:00,75.13,75.36,75.11,75.31,63200.0,60.6466,60.8322,60.6304,60.7919,63200.0
2007-12-21 09:30:00,75.99,76.15,75.1,76.14,433600.0,61.3408,61.4699,60.6224,61.4619,433600.0
2007-12-21 09:40:00,76.11,76.46,76.07,76.33,32600.0,61.4377,61.7202,61.4054,61.6152,32600.0
2007-12-21 09:50:00,76.3,76.41,76.14,76.37,18000.0,61.591,61.6798,61.4619,61.6475,18000.0
2007-12-21 10:00:00,76.39,76.6,76.33,76.45,28400.0,61.6637,61.8332,61.6152,61.7121,28400.0
2007-12-21 10:10:00,76.41,76.49,76.31,76.42,17300.0,61.6798,61.7444,61.5991,61.6879,17300.0
2007-12-21 10:20:00,76.44,76.58,76.12,76.12,17400.0,61.704,61.817,61.4457,61.4457,17400.0
2007-12-21 10:30:00,76.13,76.24,76.1,76.23,19000.0,61.4538,61.5426,61.4296,61.5345,19000.0
2007-12-21 10:40:00,76.23,76.24,76.14,76.18,15200.0,61.5345,61.5426,61.4619,61.4942,15200.0
2007-12-21 10:50:00,76.18,76.18,76.06,76.07,12700.0,61.4942,61.4942,61.3973,61.4054,12700.0
2007-12-21 11:00:00,76.06,76.06,75.91,76.03,17400.0,61.3973,61.3973,61.2762,61.3731,17400.0
2007-12-21 11:10:00,76.05,76.1,75.96,76.0,16600.0,61.3892,61.4296,61.3166,61.3489,16600.0
2007-12-21 11:20:00,75.98,76.0,75.85,75.88,13900.0,61.3327,61.3489,61.2278,61.252,13900.0
2007-12-21 11:30:00,75.9,76.36,75.89,76.36,44400.0,61.2681,61.6395,61.2601,61.6395,44400.0
2007-12-21 11:40:00,76.36,76.39,76.29,76.31,19100.0,61.6395,61.6637,61.583,61.5991,19100.0
2007-12-21 11:50:00,76.29,76.66,76.2,76.64,25800.0,61.583,61.8816,61.5103,61.8655,25800.0
2007-12-21 12:00:00,76.63,76.72,76.6,76.62,16200.0,61.8574,61.9301,61.8332,61.8493,16200.0
2007-12-21 12:10:00,76.62,76.66,76.58,76.58,15000.0,61.8493,61.8816,61.817,61.817,15000.0
2007-12-21 12:20:00,76.6,76.65,76.53,76.57,23200.0,61.8332,61.8736,61.7767,61.809,23200.0
2007-12-21 12:30:00,76.53,76.74,76.52,76.63,20500.0,61.7767,61.9462,61.7686,61.8574,20500.0
2007-12-21 12:40:00,76.64,76.76,76.53,76.53,12800.0,61.8655,61.9623,61.7767,61.7767,12800.0
2007-12-21 12:50:00,76.56,76.69,76.54,76.54,7100.0,61.8009,61.9058,61.7848,61.7848,7100.0
2007-12-21 13:00:00,76.54,76.58,76.45,76.46,6800.0,61.7848,61.817,61.7121,61.7202,6800.0
2007-12-21 13:10:00,76.49,76.53,76.47,76.49,7400.0,61.7444,61.7767,61.7283,61.7444,7400.0
2007-12-21 13:20:00,76.48,76.49,76.43,76.47,5500.0,61.7363,61.7444,61.696,61.7283,5500.0
2007-12-21 13:30:00,76.43,76.47,76.36,76.36,5700.0,61.696,61.7283,61.6395,61.6395,5700.0
2007-12-21 13:40:00,76.38,76.41,76.35,76.39,10800.0,61.6556,61.6798,61.6314,61.6637,10800.0
2007-12-21 13:50:00,76.41,76.45,76.36,76.37,6700.0,61.6798,61.7121,61.6395,61.6475,6700.0
2007-12-21 14:00:00,76.37,76.57,76.37,76.54,15800.0,61.6475,61.809,61.6475,61.7848,15800.0
2007-12-21 14:10:00,76.53,76.64,76.53,76.59,18500.0,61.7767,61.8655,61.7767,61.8251,18500.0
2007-12-21 14:20:00,76.56,76.6,76.52,76.56,9900.0,61.8009,61.8332,61.7686,61.8009,9900.0
2007-12-21 14:30:00,76.53,76.76,76.53,76.76,22900.0,61.7767,61.9623,61.7767,61.9623,22900.0
2007-12-21 14:40:00,76.75,76.8,76.67,76.73,48300.0,61.9543,61.9946,61.8897,61.9381,48300.0
2007-12-21 14:50:00,76.71,76.73,76.67,76.69,13800.0,61.922,61.9381,61.8897,61.9058,13800.0
2007-12-21 15:00:00,76.67,76.72,76.48,76.49,24700.0,61.8897,61.9301,61.7363,61.7444,24700.0
2007-12-21 15:10:00,76.49,76.49,76.4,76.47,73800.0,61.7444,61.7444,61.6717,61.7283,73800.0
2007-12-21 15:20:00,76.47,76.49,76.4,76.45,29500.0,61.7283,61.7444,61.6717,61.7121,29500.0
2007-12-21 15:30:00,76.44,76.5,76.35,76.35,54800.0,61.704,61.7525,61.6314,61.6314,54800.0
2007-12-21 15:40:00,76.36,76.41,76.28,76.3,63400.0,61.6395,61.6798,61.5749,61.591,63400.0
2007-12-21 15:50:00,76.29,76.34,76.17,76.32,124200.0,61.583,61.6233,61.4861,61.6072,124200.0
2007-12-24 09:30:00,76.89,76.89,76.12,76.17,56000.0,62.0673,62.0673,61.4457,61.4861,56000.0
2007-12-24 09:40:00,76.17,76.19,75.8,76.03,37400.0,61.4861,61.5022,61.1874,61.3731,37400.0
2007-12-24 09:50:00,76.04,76.2,75.98,76.01,18300.0,61.3811,61.5103,61.3327,61.3569,18300.0
2007-12-24 10:00:00,75.99,76.1,75.95,76.02,34500.0,61.3408,61.4296,61.3085,61.365,34500.0
2007-12-24 10:10:00,76.02,76.24,76.0,76.16,28400.0,61.365,61.5426,61.3489,61.478,28400.0
2007-12-24 10:20:00,76.16,76.44,76.16,76.31,24300.0,61.478,61.704,61.478,61.5991,24300.0
2007-12-24 10:30:00,76.31,76.43,76.28,76.3,17000.0,61.5991,61.696,61.5749,61.591,17000.0
2007-12-24 10:40:00,76.3,76.46,76.3,76.41,8200.0,61.591,61.7202,61.591,61.6798,8200.0
2007-12-24 10:50:00,76.4,76.47,76.31,76.4,15600.0,61.6717,61.7283,61.5991,61.6717,15600.0
2007-12-24 11:00:00,76.39,76.45,76.37,76.4,109100.0,61.6637,61.7121,61.6475,61.6717,109100.0
2007-12-24 11:10:00,76.4,76.5,76.39,76.4,17600.0,61.6717,61.7525,61.6637,61.6717,17600.0
2007-12-24 11:20:00,76.4,76.43,76.29,76.3,19800.0,61.6717,61.696,61.583,61.591,19800.0
2007-12-24 11:30:00,76.3,76.34,76.25,76.28,12900.0,61.591,61.6233,61.5507,61.5749,12900.0
2007-12-24 11:40:00,76.31,76.34,76.2,76.3,25000.0,61.5991,61.6233,61.5103,61.591,25000.0
2007-12-24 11:50:00,76.29,76.32,76.22,76.25,8600.0,61.583,61.6072,61.5264,61.5507,8600.0
2007-12-24 12:00:00,76.25,76.29,76.21,76.28,15300.0,61.5507,61.583,61.5184,61.5749,15300.0
2007-12-24 12:10:00,76.31,76.35,76.19,76.32,8500.0,61.5991,61.6314,61.5022,61.6072,8500.0
2007-12-24 12:20:00,76.32,76.42,76.3,76.42,8200.0,61.6072,61.6879,61.591,61.6879,8200.0
2007-12-24 12:30:00,76.41,76.47,76.38,76.39,21200.0,61.6798,61.7283,61.6556,61.6637,21200.0
2007-12-24 12:40:00,76.37,76.37,76.16,76.21,50100.0,61.6475,61.6475,61.478,61.5184,50100.0
2007-12-24 12:50:00,76.22,76.3,76.21,76.22,37400.0,61.5264,61.591,61.5184,61.5264,37400.0
2007-12-24 13:00:00,76.22,76.22,76.16,76.16,57000.0,61.5264,61.5264,61.478,61.478,57000.0
2007-12-24 13:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-26 09:30:00,76.52,76.52,76.01,76.06,17300.0,61.7686,61.7686,61.3569,61.3973,17300.0
2007-12-26 09:40:00,76.1,76.21,76.06,76.16,9500.0,61.4296,61.5184,61.3973,61.478,9500.0
2007-12-26 09:50:00,76.11,76.21,76.09,76.13,16400.0,61.4377,61.5184,61.4215,61.4538,16400.0
2007-12-26 10:00:00,76.13,76.13,76.08,76.13,7500.0,61.4538,61.4538,61.4134,61.4538,7500.0
2007-12-26 10:10:00,76.13,76.22,76.13,76.19,13500.0,61.4538,61.5264,61.4538,61.5022,13500.0
2007-12-26 10:20:00,76.22,76.31,76.16,76.25,11300.0,61.5264,61.5991,61.478,61.5507,11300.0
2007-12-26 10:30:00,76.25,76.27,76.22,76.25,18900.0,61.5507,61.5668,61.5264,61.5507,18900.0
2007-12-26 10:40:00,76.25,76.26,76.2,76.22,14200.0,61.5507,61.5587,61.5103,61.5264,14200.0
2007-12-26 10:50:00,76.23,76.25,76.22,76.24,6900.0,61.5345,61.5507,61.5264,61.5426,6900.0
2007-12-26 11:00:00,76.24,76.25,76.2,76.24,17300.0,61.5426,61.5507,61.5103,61.5426,17300.0
2007-12-26 11:10:00,76.24,76.24,76.18,76.24,21000.0,61.5426,61.5426,61.4942,61.5426,21000.0
2007-12-26 11:20:00,76.21,76.26,76.2,76.26,18300.0,61.5184,61.5587,61.5103,61.5587,18300.0
2007-12-26 11:30:00,76.26,76.31,76.22,76.29,20200.0,61.5587,61.5991,61.5264,61.583,20200.0
2007-12-26 11:40:00,76.28,76.37,76.28,76.36,19400.0,61.5749,61.6475,61.5749,61.6395,19400.0
2007-12-26 11:50:00,76.36,76.39,76.32,76.35,12000.0,61.6395,61.6637,61.6072,61.6314,12000.0
2007-12-26 12:00:00,76.35,76.39,76.35,76.36,11300.0,61.6314,61.6637,61.6314,61.6395,11300.0
2007-12-26 12:10:00,76.36,76.39,76.36,76.37,8900.0,61.6395,61.6637,61.6395,61.6475,8900.0
2007-12-26 12:20:00,76.38,76.39,76.3,76.39,15200.0,61.6556,61.6637,61.591,61.6637,15200.0
2007-12-26 12:30:00,76.37,76.46,76.34,76.46,16800.0,61.6475,61.7202,61.6233,61.7202,16800.0
2007-12-26 12:40:00,76.46,76.63,76.44,76.62,27900.0,61.7202,61.8574,61.704,61.8493,27900.0
2007-12-26 12:50:00,76.62,76.7,76.61,76.64,13500.0,61.8493,61.9139,61.8413,61.8655,13500.0
2007-12-26 13:00:00,76.64,76.69,76.59,76.67,14800.0,61.8655,61.9058,61.8251,61.8897,14800.0
2007-12-26 13:10:00,76.68,76.74,76.6,76.66,18000.0,61.8978,61.9462,61.8332,61.8816,18000.0
2007-12-26 13:20:00,76.67,76.69,76.52,76.57,16000.0,61.8897,61.9058,61.7686,61.809,16000.0
2007-12-26 13:30:00,76.54,76.61,76.51,76.51,11800.0,61.7848,61.8413,61.7605,61.7605,11800.0
2007-12-26 13:40:00,76.53,76.6,76.5,76.59,14100.0,61.7767,61.8332,61.7525,61.8251,14100.0
2007-12-26 13:50:00,76.59,76.61,76.5,76.55,17600.0,61.8251,61.8413,61.7525,61.7928,17600.0
2007-12-26 14:00:00,76.57,76.57,76.41,76.45,14700.0,61.809,61.809,61.6798,61.7121,14700.0
2007-12-26 14:10:00,76.48,76.49,76.45,76.46,17600.0,61.7363,61.7444,61.7121,61.7202,17600.0
2007-12-26 14:20:00,76.45,76.54,76.45,76.54,15600.0,61.7121,61.7848,61.7121,61.7848,15600.0
2007-12-26 14:30:00,76.54,76.64,76.5,76.51,22000.0,61.7848,61.8655,61.7525,61.7605,22000.0
2007-12-26 14:40:00,76.5,76.73,76.48,76.68,27800.0,61.7525,61.9381,61.7363,61.8978,27800.0
2007-12-26 14:50:00,76.68,76.72,76.47,76.49,25600.0,61.8978,61.9301,61.7283,61.7444,25600.0
2007-12-26 15:00:00,76.49,76.52,76.45,76.47,28800.0,61.7444,61.7686,61.7121,61.7283,28800.0
2007-12-26 15:10:00,76.45,76.49,76.43,76.43,18700.0,61.7121,61.7444,61.696,61.696,18700.0
2007-12-26 15:20:00,76.47,76.52,76.43,76.46,26000.0,61.7283,61.7686,61.696,61.7202,26000.0
2007-12-26 15:30:00,76.46,76.63,76.44,76.63,27700.0,61.7202,61.8574,61.704,61.8574,27700.0
2007-12-26 15:40:00,76.61,76.73,76.61,76.73,43700.0,61.8413,61.9381,61.8413,61.9381,43700.0
2007-12-26 15:50:00,76.72,76.75,76.63,76.64,52800.0,61.9301,61.9543,61.8574,61.8655,52800.0
2007-12-27 09:30:00,76.26,76.6,76.23,76.44,29900.0,61.8283,62.104,61.804,61.9743,29900.0
2007-12-27 09:40:00,76.45,76.65,76.45,76.52,9500.0,61.9824,62.1445,61.9824,62.0391,9500.0
2007-12-27 09:50:00,76.51,76.53,76.17,76.17,11000.0,62.031,62.0472,61.7554,61.7554,11000.0
2007-12-27 10:00:00,76.21,76.25,76.15,76.15,6400.0,61.7878,61.8202,61.7392,61.7392,6400.0
2007-12-27 10:10:00,76.18,76.31,76.16,76.31,9600.0,61.7635,61.8689,61.7473,61.8689,9600.0
2007-12-27 10:20:00,76.33,76.44,76.31,76.37,10500.0,61.8851,61.9743,61.8689,61.9175,10500.0
2007-12-27 10:30:00,76.37,76.44,76.31,76.31,14200.0,61.9175,61.9743,61.8689,61.8689,14200.0
2007-12-27 10:40:00,76.32,76.42,76.28,76.35,23000.0,61.877,61.9581,61.8446,61.9013,23000.0
2007-12-27 10:50:00,76.33,76.4,76.28,76.32,15700.0,61.8851,61.9418,61.8446,61.877,15700.0
2007-12-27 11:00:00,76.33,76.38,76.32,76.34,8800.0,61.8851,61.9256,61.877,61.8932,8800.0
2007-12-27 11:10:00,76.27,76.52,76.26,76.41,12700.0,61.8364,62.0391,61.8283,61.95,12700.0
2007-12-27 11:20:00,76.41,76.48,76.37,76.38,7900.0,61.95,62.0067,61.9175,61.9256,7900.0
2007-12-27 11:30:00,76.39,76.49,76.37,76.45,13500.0,61.9337,62.0148,61.9175,61.9824,13500.0
2007-12-27 11:40:00,76.44,76.45,76.39,76.42,7400.0,61.9743,61.9824,61.9337,61.9581,7400.0
2007-12-27 11:50:00,76.41,76.44,76.37,76.42,11800.0,61.95,61.9743,61.9175,61.9581,11800.0
2007-12-27 12:00:00,76.4,76.42,76.24,76.24,13900.0,61.9418,61.9581,61.8121,61.8121,13900.0
2007-12-27 12:10:00,76.24,76.26,76.01,76.03,15200.0,61.8121,61.8283,61.6256,61.6419,15200.0
2007-12-27 12:20:00,76.04,76.05,75.87,75.96,16000.0,61.65,61.6581,61.5121,61.5851,16000.0
2007-12-27 12:30:00,75.99,76.02,75.74,75.75,14100.0,61.6094,61.6338,61.4067,61.4149,14100.0
2007-12-27 12:40:00,75.74,75.86,75.73,75.77,8400.0,61.4067,61.504,61.3986,61.4311,8400.0
2007-12-27 12:50:00,75.76,75.78,75.69,75.73,12300.0,61.423,61.4392,61.3662,61.3986,12300.0
2007-12-27 13:00:00,75.72,75.74,75.66,75.73,8800.0,61.3905,61.4067,61.3419,61.3986,8800.0
2007-12-27 13:10:00,75.74,75.76,75.67,75.74,13900.0,61.4067,61.423,61.35,61.4067,13900.0
2007-12-27 13:20:00,75.75,75.91,75.74,75.91,7600.0,61.4149,61.5446,61.4067,61.5446,7600.0
2007-12-27 13:30:00,75.93,75.99,75.8,75.85,19400.0,61.5608,61.6094,61.4554,61.4959,19400.0
2007-12-27 13:40:00,75.83,75.93,75.81,75.93,5300.0,61.4797,61.5608,61.4635,61.5608,5300.0
2007-12-27 13:50:00,75.89,75.99,75.89,75.97,8800.0,61.5284,61.6094,61.5284,61.5932,8800.0
2007-12-27 14:00:00,75.96,75.97,75.86,75.94,17200.0,61.5851,61.5932,61.504,61.5689,17200.0
2007-12-27 14:10:00,75.94,75.95,75.84,75.84,8700.0,61.5689,61.577,61.4878,61.4878,8700.0
2007-12-27 14:20:00,75.84,75.85,75.7,75.76,16900.0,61.4878,61.4959,61.3743,61.423,16900.0
2007-12-27 14:30:00,75.74,75.76,75.65,75.68,11000.0,61.4067,61.423,61.3338,61.3581,11000.0
2007-12-27 14:40:00,75.67,75.73,75.55,75.72,18700.0,61.35,61.3986,61.2527,61.3905,18700.0
2007-12-27 14:50:00,75.74,75.78,75.7,75.73,9700.0,61.4067,61.4392,61.3743,61.3986,9700.0
2007-12-27 15:00:00,75.73,75.81,75.73,75.8,17600.0,61.3986,61.4635,61.3986,61.4554,17600.0
2007-12-27 15:10:00,75.78,75.81,75.66,75.69,14000.0,61.4392,61.4635,61.3419,61.3662,14000.0
2007-12-27 15:20:00,75.7,75.82,75.68,75.72,24200.0,61.3743,61.4716,61.3581,61.3905,24200.0
2007-12-27 15:30:00,75.72,75.72,75.59,75.6,28600.0,61.3905,61.3905,61.2851,61.2932,28600.0
2007-12-27 15:40:00,75.6,75.66,75.45,75.45,32700.0,61.2932,61.3419,61.1716,61.1716,32700.0
2007-12-27 15:50:00,75.44,75.5,75.41,75.49,47800.0,61.1635,61.2122,61.1392,61.2041,47800.0
2007-12-28 09:30:00,75.58,76.29,75.25,75.58,37700.0,61.277,61.8527,61.0095,61.277,37700.0
2007-12-28 09:40:00,75.64,76.03,75.55,76.03,16500.0,61.3257,61.6419,61.2527,61.6419,16500.0
2007-12-28 09:50:00,76.01,76.01,75.93,75.93,8900.0,61.6256,61.6256,61.5608,61.5608,8900.0
2007-12-28 10:00:00,75.93,75.95,75.56,75.6,16200.0,61.5608,61.577,61.2608,61.2932,16200.0
2007-12-28 10:10:00,75.65,75.7,75.55,75.6,9100.0,61.3338,61.3743,61.2527,61.2932,9100.0
2007-12-28 10:20:00,75.59,75.59,75.53,75.56,3200.0,61.2851,61.2851,61.2365,61.2608,3200.0
2007-12-28 10:30:00,75.57,75.67,75.56,75.63,9100.0,61.2689,61.35,61.2608,61.3176,9100.0
2007-12-28 10:40:00,75.63,75.63,75.63,75.63,0.0,61.3176,61.3176,61.3176,61.3176,0.0
2007-12-28 10:50:00,75.78,75.8,75.78,75.8,400.0,61.4392,61.4554,61.4392,61.4554,400.0
2007-12-28 11:00:00,75.8,75.93,75.79,75.93,11400.0,61.4554,61.5608,61.4473,61.5608,11400.0
2007-12-28 11:10:00,75.92,76.1,75.89,76.1,11900.0,61.5527,61.6986,61.5284,61.6986,11900.0
2007-12-28 11:20:00,76.06,76.08,75.95,76.0,10900.0,61.6662,61.6824,61.577,61.6175,10900.0
2007-12-28 11:30:00,76.03,76.2,76.01,76.11,32200.0,61.6419,61.7797,61.6256,61.7067,32200.0
2007-12-28 11:40:00,76.12,76.25,76.12,76.18,9200.0,61.7148,61.8202,61.7148,61.7635,9200.0
2007-12-28 11:50:00,76.18,76.24,76.02,76.02,22700.0,61.7635,61.8121,61.6338,61.6338,22700.0
2007-12-28 12:00:00,76.07,76.24,76.06,76.17,18600.0,61.6743,61.8121,61.6662,61.7554,18600.0
2007-12-28 12:10:00,76.17,76.21,76.06,76.06,8700.0,61.7554,61.7878,61.6662,61.6662,8700.0
2007-12-28 12:20:00,76.06,76.07,75.96,76.01,9100.0,61.6662,61.6743,61.5851,61.6256,9100.0
2007-12-28 12:30:00,76.01,76.09,75.97,76.01,9600.0,61.6256,61.6905,61.5932,61.6256,9600.0
2007-12-28 12:40:00,76.01,76.05,75.91,75.91,7500.0,61.6256,61.6581,61.5446,61.5446,7500.0
2007-12-28 12:50:00,75.92,75.92,75.71,75.77,11200.0,61.5527,61.5527,61.3824,61.4311,11200.0
2007-12-28 13:00:00,75.76,75.91,75.75,75.89,7200.0,61.423,61.5446,61.4149,61.5284,7200.0
2007-12-28 13:10:00,75.9,76.0,75.86,76.0,33900.0,61.5365,61.6175,61.504,61.6175,33900.0
2007-12-28 13:20:00,76.01,76.06,75.89,76.04,28000.0,61.6256,61.6662,61.5284,61.65,28000.0
2007-12-28 13:30:00,76.04,76.07,76.01,76.03,15100.0,61.65,61.6743,61.6256,61.6419,15100.0
2007-12-28 13:40:00,76.02,76.21,76.01,76.19,26100.0,61.6338,61.7878,61.6256,61.7716,26100.0
2007-12-28 13:50:00,76.19,76.19,76.11,76.11,22200.0,61.7716,61.7716,61.7067,61.7067,22200.0
2007-12-28 14:00:00,76.1,76.1,75.98,75.98,14200.0,61.6986,61.6986,61.6013,61.6013,14200.0
2007-12-28 14:10:00,75.98,76.0,75.86,75.92,9700.0,61.6013,61.6175,61.504,61.5527,9700.0
2007-12-28 14:20:00,75.94,75.94,75.79,75.89,11400.0,61.5689,61.5689,61.4473,61.5284,11400.0
2007-12-28 14:30:00,75.85,75.9,75.82,75.88,19900.0,61.4959,61.5365,61.4716,61.5203,19900.0
2007-12-28 14:40:00,75.89,75.97,75.86,75.97,13700.0,61.5284,61.5932,61.504,61.5932,13700.0
2007-12-28 14:50:00,75.97,75.98,75.85,75.85,11700.0,61.5932,61.6013,61.4959,61.4959,11700.0
2007-12-28 15:00:00,75.87,75.89,75.82,75.86,10500.0,61.5121,61.5284,61.4716,61.504,10500.0
2007-12-28 15:10:00,75.88,75.95,75.87,75.91,12600.0,61.5203,61.577,61.5121,61.5446,12600.0
2007-12-28 15:20:00,75.9,76.01,75.85,75.91,13900.0,61.5365,61.6256,61.4959,61.5446,13900.0
2007-12-28 15:30:00,75.92,75.98,75.74,75.81,20900.0,61.5527,61.6013,61.4067,61.4635,20900.0
2007-12-28 15:40:00,75.82,75.96,75.76,75.96,19200.0,61.4716,61.5851,61.423,61.5851,19200.0
2007-12-28 15:50:00,75.96,75.99,75.73,75.74,35500.0,61.5851,61.6094,61.3986,61.4067,35500.0
2007-12-31 09:30:00,75.63,75.73,75.05,75.08,46100.0,61.3176,61.3986,60.8473,60.8716,46100.0
2007-12-31 09:40:00,75.08,75.36,75.08,75.32,11000.0,60.8716,61.0987,60.8716,61.0662,11000.0
2007-12-31 09:50:00,75.35,75.4,75.25,75.35,12200.0,61.0905,61.1311,61.0095,61.0905,12200.0
2007-12-31 10:00:00,75.37,75.56,75.37,75.56,11500.0,61.1068,61.2608,61.1068,61.2608,11500.0
2007-12-31 10:10:00,75.54,75.56,75.35,75.43,9700.0,61.2446,61.2608,61.0905,61.1554,9700.0
2007-12-31 10:20:00,75.46,75.56,75.39,75.44,7800.0,61.1797,61.2608,61.123,61.1635,7800.0
2007-12-31 10:30:00,75.43,75.56,75.41,75.5,16700.0,61.1554,61.2608,61.1392,61.2122,16700.0
2007-12-31 10:40:00,75.5,75.5,75.32,75.43,12200.0,61.2122,61.2122,61.0662,61.1554,12200.0
2007-12-31 10:50:00,75.43,75.45,75.4,75.41,4100.0,61.1554,61.1716,61.1311,61.1392,4100.0
2007-12-31 11:00:00,75.42,75.42,75.25,75.25,16800.0,61.1473,61.1473,61.0095,61.0095,16800.0
2007-12-31 11:10:00,75.27,75.27,75.03,75.03,18700.0,61.0257,61.0257,60.8311,60.8311,18700.0
2007-12-31 11:20:00,75.04,75.05,74.96,75.01,12100.0,60.8392,60.8473,60.7744,60.8149,12100.0
2007-12-31 11:30:00,75.01,75.16,74.99,75.15,6000.0,60.8149,60.9365,60.7987,60.9284,6000.0
2007-12-31 11:40:00,75.15,75.2,75.11,75.16,11600.0,60.9284,60.9689,60.896,60.9365,11600.0
2007-12-31 11:50:00,75.16,75.16,75.09,75.13,5300.0,60.9365,60.9365,60.8798,60.9122,5300.0
2007-12-31 12:00:00,75.13,75.19,75.08,75.19,7800.0,60.9122,60.9608,60.8716,60.9608,7800.0
2007-12-31 12:10:00,75.19,75.2,75.14,75.17,3000.0,60.9608,60.9689,60.9203,60.9446,3000.0
2007-12-31 12:20:00,75.17,75.17,74.86,74.86,14400.0,60.9446,60.9446,60.6933,60.6933,14400.0
2007-12-31 12:30:00,74.87,74.94,74.86,74.87,8800.0,60.7014,60.7581,60.6933,60.7014,8800.0
2007-12-31 12:40:00,74.86,75.0,74.83,74.97,11400.0,60.6933,60.8068,60.669,60.7825,11400.0
2007-12-31 12:50:00,74.97,75.02,74.95,74.98,15300.0,60.7825,60.823,60.7662,60.7906,15300.0
2007-12-31 13:00:00,74.98,75.04,74.95,75.03,14000.0,60.7906,60.8392,60.7662,60.8311,14000.0
2007-12-31 13:10:00,75.02,75.05,74.88,74.89,22900.0,60.823,60.8473,60.7095,60.7176,22900.0
2007-12-31 13:20:00,74.89,74.92,74.77,74.77,17200.0,60.7176,60.7419,60.6203,60.6203,17200.0
2007-12-31 13:30:00,74.78,74.82,74.77,74.81,13800.0,60.6284,60.6608,60.6203,60.6527,13800.0
2007-12-31 13:40:00,74.83,74.87,74.81,74.86,11300.0,60.669,60.7014,60.6527,60.6933,11300.0
2007-12-31 13:50:00,74.86,74.86,74.79,74.8,14100.0,60.6933,60.6933,60.6365,60.6446,14100.0
2007-12-31 14:00:00,74.8,74.81,74.79,74.79,10800.0,60.6446,60.6527,60.6365,60.6365,10800.0
2007-12-31 14:10:00,74.81,74.92,74.79,74.92,11700.0,60.6527,60.7419,60.6365,60.7419,11700.0
2007-12-31 14:20:00,74.92,74.94,74.84,74.84,34300.0,60.7419,60.7581,60.6771,60.6771,34300.0
2007-12-31 14:30:00,74.84,74.9,74.81,74.85,36400.0,60.6771,60.7257,60.6527,60.6852,36400.0
2007-12-31 14:40:00,74.86,74.9,74.8,74.9,14500.0,60.6933,60.7257,60.6446,60.7257,14500.0
2007-12-31 14:50:00,74.9,74.9,74.87,74.88,13100.0,60.7257,60.7257,60.7014,60.7095,13100.0
2007-12-31 15:00:00,74.88,74.88,74.81,74.85,14600.0,60.7095,60.7095,60.6527,60.6852,14600.0
2007-12-31 15:10:00,74.86,74.92,74.85,74.9,15300.0,60.6933,60.7419,60.6852,60.7257,15300.0
2007-12-31 15:20:00,74.9,74.92,74.82,74.83,20500.0,60.7257,60.7419,60.6608,60.669,20500.0
2007-12-31 15:30:00,74.84,74.9,74.79,74.79,17900.0,60.6771,60.7257,60.6365,60.6365,17900.0
2007-12-31 15:40:00,74.79,74.9,74.76,74.84,27500.0,60.6365,60.7257,60.6122,60.6771,27500.0
2007-12-31 15:50:00,74.84,74.86,74.6,74.6,80400.0,60.6771,60.6933,60.4825,60.4825,80400.0
2008-01-02 09:30:00,74.53,74.73,74.21,74.62,35400.0,60.4257,60.5879,60.1663,60.4987,35400.0
2008-01-02 09:40:00,74.64,74.72,74.51,74.72,23600.0,60.5149,60.5798,60.4095,60.5798,23600.0
2008-01-02 09:50:00,74.73,74.76,74.62,74.76,20600.0,60.5879,60.6122,60.4987,60.6122,20600.0
2008-01-02 10:00:00,74.69,74.75,74.5,74.57,28200.0,60.5554,60.6041,60.4014,60.4582,28200.0
2008-01-02 10:10:00,74.57,74.68,74.5,74.67,37400.0,60.4582,60.5473,60.4014,60.5392,37400.0
2008-01-02 10:20:00,74.69,74.78,74.65,74.75,15600.0,60.5554,60.6284,60.523,60.6041,15600.0
2008-01-02 10:30:00,74.72,74.82,74.66,74.73,15000.0,60.5798,60.6608,60.5311,60.5879,15000.0
2008-01-02 10:40:00,74.72,74.82,74.71,74.76,14800.0,60.5798,60.6608,60.5717,60.6122,14800.0
2008-01-02 10:50:00,74.76,74.8,74.61,74.62,21300.0,60.6122,60.6446,60.4906,60.4987,21300.0
2008-01-02 11:00:00,74.64,74.67,74.42,74.44,23400.0,60.5149,60.5392,60.3365,60.3528,23400.0
2008-01-02 11:10:00,74.44,74.5,74.3,74.31,21200.0,60.3528,60.4014,60.2393,60.2474,21200.0
2008-01-02 11:20:00,74.31,74.34,74.22,74.3,27100.0,60.2474,60.2717,60.1744,60.2393,27100.0
2008-01-02 11:30:00,74.31,74.31,74.15,74.15,21400.0,60.2474,60.2474,60.1176,60.1176,21400.0
2008-01-02 11:40:00,74.15,74.17,73.85,73.85,23200.0,60.1176,60.1339,59.8744,59.8744,23200.0
2008-01-02 11:50:00,73.86,73.97,73.85,73.94,15500.0,59.8825,59.9717,59.8744,59.9474,15500.0
2008-01-02 12:00:00,73.94,73.94,73.68,73.71,21600.0,59.9474,59.9474,59.7366,59.7609,21600.0
2008-01-02 12:10:00,73.69,73.71,73.52,73.54,18000.0,59.7447,59.7609,59.6069,59.6231,18000.0
2008-01-02 12:20:00,73.56,73.59,73.43,73.45,18300.0,59.6393,59.6636,59.5339,59.5501,18300.0
2008-01-02 12:30:00,73.44,73.67,73.43,73.64,12000.0,59.542,59.7285,59.5339,59.7042,12000.0
2008-01-02 12:40:00,73.65,73.65,73.44,73.49,11300.0,59.7123,59.7123,59.542,59.5825,11300.0
2008-01-02 12:50:00,73.53,73.53,73.39,73.52,14100.0,59.615,59.615,59.5015,59.6069,14100.0
2008-01-02 13:00:00,73.53,73.56,73.36,73.36,29100.0,59.615,59.6393,59.4771,59.4771,29100.0
2008-01-02 13:10:00,73.36,73.44,73.32,73.44,13900.0,59.4771,59.542,59.4447,59.542,13900.0
2008-01-02 13:20:00,73.41,73.43,73.33,73.38,9300.0,59.5177,59.5339,59.4528,59.4934,9300.0
2008-01-02 13:30:00,73.38,73.55,73.33,73.54,12600.0,59.4934,59.6312,59.4528,59.6231,12600.0
2008-01-02 13:40:00,73.54,73.69,73.48,73.67,16500.0,59.6231,59.7447,59.5744,59.7285,16500.0
2008-01-02 13:50:00,73.66,73.73,73.63,73.64,13300.0,59.7204,59.7771,59.696,59.7042,13300.0
2008-01-02 14:00:00,73.67,74.0,73.66,73.97,20300.0,59.7285,59.996,59.7204,59.9717,20300.0
2008-01-02 14:10:00,73.97,74.15,73.97,74.09,21300.0,59.9717,60.1176,59.9717,60.069,21300.0
2008-01-02 14:20:00,74.07,74.09,73.87,73.87,22200.0,60.0528,60.069,59.8906,59.8906,22200.0
2008-01-02 14:30:00,73.87,73.93,73.68,73.68,17500.0,59.8906,59.9393,59.7366,59.7366,17500.0
2008-01-02 14:40:00,73.66,73.69,73.6,73.66,18200.0,59.7204,59.7447,59.6717,59.7204,18200.0
2008-01-02 14:50:00,73.65,73.69,73.59,73.6,25000.0,59.7123,59.7447,59.6636,59.6717,25000.0
2008-01-02 15:00:00,73.59,73.59,73.27,73.28,23500.0,59.6636,59.6636,59.4042,59.4123,23500.0
2008-01-02 15:10:00,73.27,73.39,73.25,73.3,22400.0,59.4042,59.5015,59.388,59.4285,22400.0
2008-01-02 15:20:00,73.31,73.39,73.27,73.38,13400.0,59.4366,59.5015,59.4042,59.4934,13400.0
2008-01-02 15:30:00,73.36,73.57,73.33,73.55,21300.0,59.4771,59.6474,59.4528,59.6312,21300.0
2008-01-02 15:40:00,73.54,73.67,73.51,73.51,31600.0,59.6231,59.7285,59.5988,59.5988,31600.0
2008-01-02 15:50:00,73.51,73.85,73.49,73.71,183800.0,59.5988,59.8744,59.5825,59.7609,183800.0
2008-01-03 09:30:00,73.7,74.28,73.61,74.28,17200.0,59.7528,60.223,59.6798,60.223,17200.0
2008-01-03 09:40:00,74.29,74.45,74.18,74.32,12900.0,60.2311,60.3609,60.142,60.2555,12900.0
2008-01-03 09:50:00,74.39,74.55,74.39,74.52,14300.0,60.3122,60.4419,60.3122,60.4176,14300.0
2008-01-03 10:00:00,74.56,74.93,74.56,74.87,23000.0,60.4501,60.75,60.4501,60.7014,23000.0
2008-01-03 10:10:00,74.84,74.91,74.62,74.67,13100.0,60.6771,60.7338,60.4987,60.5392,13100.0
2008-01-03 10:20:00,74.68,74.81,74.63,74.77,20500.0,60.5473,60.6527,60.5068,60.6203,20500.0
2008-01-03 10:30:00,74.82,74.92,74.77,74.85,40100.0,60.6608,60.7419,60.6203,60.6852,40100.0
2008-01-03 10:40:00,74.83,74.84,74.69,74.74,19900.0,60.669,60.6771,60.5554,60.596,19900.0
2008-01-03 10:50:00,74.73,74.82,74.68,74.82,17000.0,60.5879,60.6608,60.5473,60.6608,17000.0
2008-01-03 11:00:00,74.79,74.92,74.78,74.9,20500.0,60.6365,60.7419,60.6284,60.7257,20500.0
2008-01-03 11:10:00,74.91,74.92,74.8,74.91,14300.0,60.7338,60.7419,60.6446,60.7338,14300.0
2008-01-03 11:20:00,74.91,74.92,74.84,74.84,15400.0,60.7338,60.7419,60.6771,60.6771,15400.0
2008-01-03 11:30:00,74.84,74.92,74.84,74.91,10300.0,60.6771,60.7419,60.6771,60.7338,10300.0
2008-01-03 11:40:00,74.89,74.93,74.89,74.9,9800.0,60.7176,60.75,60.7176,60.7257,9800.0
2008-01-03 11:50:00,74.91,74.94,74.86,74.91,11200.0,60.7338,60.7581,60.6933,60.7338,11200.0
2008-01-03 12:00:00,74.89,74.92,74.87,74.9,10000.0,60.7176,60.7419,60.7014,60.7257,10000.0
2008-01-03 12:10:00,74.92,74.92,74.85,74.88,9500.0,60.7419,60.7419,60.6852,60.7095,9500.0
2008-01-03 12:20:00,74.87,74.9,74.81,74.88,9200.0,60.7014,60.7257,60.6527,60.7095,9200.0
2008-01-03 12:30:00,74.87,74.91,74.76,74.78,10900.0,60.7014,60.7338,60.6122,60.6284,10900.0
2008-01-03 12:40:00,74.76,74.78,74.66,74.73,13400.0,60.6122,60.6284,60.5311,60.5879,13400.0
2008-01-03 12:50:00,74.72,74.76,74.66,74.73,12700.0,60.5798,60.6122,60.5311,60.5879,12700.0
2008-01-03 13:00:00,74.74,74.74,74.57,74.57,15600.0,60.596,60.596,60.4582,60.4582,15600.0
2008-01-03 13:10:00,74.57,74.57,74.4,74.4,22600.0,60.4582,60.4582,60.3203,60.3203,22600.0
2008-01-03 13:20:00,74.4,74.54,74.4,74.5,30400.0,60.3203,60.4338,60.3203,60.4014,30400.0
2008-01-03 13:30:00,74.5,74.51,74.4,74.4,20800.0,60.4014,60.4095,60.3203,60.3203,20800.0
2008-01-03 13:40:00,74.4,74.4,74.27,74.29,14900.0,60.3203,60.3203,60.2149,60.2311,14900.0
2008-01-03 13:50:00,74.29,74.3,74.14,74.16,14300.0,60.2311,60.2393,60.1095,60.1257,14300.0
2008-01-03 14:00:00,74.17,74.35,74.16,74.34,13900.0,60.1339,60.2798,60.1257,60.2717,13900.0
2008-01-03 14:10:00,74.34,74.41,74.24,74.4,16400.0,60.2717,60.3284,60.1906,60.3203,16400.0
2008-01-03 14:20:00,74.4,74.42,74.29,74.31,16400.0,60.3203,60.3365,60.2311,60.2474,16400.0
2008-01-03 14:30:00,74.29,74.32,74.18,74.22,19500.0,60.2311,60.2555,60.142,60.1744,19500.0
2008-01-03 14:40:00,74.25,74.25,74.07,74.07,22300.0,60.1987,60.1987,60.0528,60.0528,22300.0
2008-01-03 14:50:00,74.06,74.28,74.06,74.15,29900.0,60.0447,60.223,60.0447,60.1176,29900.0
2008-01-03 15:00:00,74.15,74.17,73.98,74.06,34800.0,60.1176,60.1339,59.9798,60.0447,34800.0
2008-01-03 15:10:00,74.05,74.07,73.68,73.72,61100.0,60.0366,60.0528,59.7366,59.769,61100.0
2008-01-03 15:20:00,73.7,73.81,73.69,73.71,33300.0,59.7528,59.842,59.7447,59.7609,33300.0
2008-01-03 15:30:00,73.72,73.86,73.69,73.75,47700.0,59.769,59.8825,59.7447,59.7933,47700.0
2008-01-03 15:40:00,73.75,73.78,73.63,73.66,84100.0,59.7933,59.8177,59.696,59.7204,84100.0
2008-01-03 15:50:00,73.68,73.91,73.64,73.9,127600.0,59.7366,59.9231,59.7042,59.915,127600.0
2008-01-04 09:30:00,73.28,73.39,73.07,73.17,40700.0,59.4123,59.5015,59.242,59.3231,40700.0
2008-01-04 09:40:00,73.17,73.22,73.02,73.06,22900.0,59.3231,59.3636,59.2015,59.2339,22900.0
2008-01-04 09:50:00,73.06,73.08,72.92,72.97,35500.0,59.2339,59.2501,59.1204,59.1609,35500.0
2008-01-04 10:00:00,72.98,73.03,72.91,72.95,36100.0,59.1691,59.2096,59.1123,59.1447,36100.0
2008-01-04 10:10:00,72.96,72.97,72.86,72.94,24800.0,59.1528,59.1609,59.0718,59.1366,24800.0
2008-01-04 10:20:00,72.94,73.0,72.71,72.74,43200.0,59.1366,59.1853,58.9502,58.9745,43200.0
2008-01-04 10:30:00,72.76,72.9,72.71,72.9,26900.0,58.9907,59.1042,58.9502,59.1042,26900.0
2008-01-04 10:40:00,72.9,73.04,72.59,72.68,41500.0,59.1042,59.2177,58.8529,58.9258,41500.0
2008-01-04 10:50:00,72.72,72.74,72.59,72.72,16800.0,58.9583,58.9745,58.8529,58.9583,16800.0
2008-01-04 11:00:00,72.74,72.86,72.72,72.79,14000.0,58.9745,59.0718,58.9583,59.015,14000.0
2008-01-04 11:10:00,72.76,72.83,72.66,72.78,40500.0,58.9907,59.0474,58.9096,59.0069,40500.0
2008-01-04 11:20:00,72.76,73.0,72.76,72.95,19100.0,58.9907,59.1853,58.9907,59.1447,19100.0
2008-01-04 11:30:00,72.95,73.03,72.87,72.93,26600.0,59.1447,59.2096,59.0799,59.1285,26600.0
2008-01-04 11:40:00,72.89,72.92,72.79,72.81,19200.0,59.0961,59.1204,59.015,59.0312,19200.0
2008-01-04 11:50:00,72.83,72.94,72.8,72.85,17100.0,59.0474,59.1366,59.0231,59.0637,17100.0
2008-01-04 12:00:00,72.83,72.93,72.83,72.89,21100.0,59.0474,59.1285,59.0474,59.0961,21100.0
2008-01-04 12:10:00,72.89,72.93,72.88,72.92,9200.0,59.0961,59.1285,59.088,59.1204,9200.0
2008-01-04 12:20:00,72.92,72.93,72.71,72.71,22800.0,59.1204,59.1285,58.9502,58.9502,22800.0
2008-01-04 12:30:00,72.71,72.75,72.62,72.74,20200.0,58.9502,58.9826,58.8772,58.9745,20200.0
2008-01-04 12:40:00,72.74,72.92,72.74,72.91,11800.0,58.9745,59.1204,58.9745,59.1123,11800.0
2008-01-04 12:50:00,72.91,72.96,72.86,72.93,11700.0,59.1123,59.1528,59.0718,59.1285,11700.0
2008-01-04 13:00:00,72.94,72.97,72.86,72.94,15800.0,59.1366,59.1609,59.0718,59.1366,15800.0
2008-01-04 13:10:00,72.94,73.0,72.89,72.92,12400.0,59.1366,59.1853,59.0961,59.1204,12400.0
2008-01-04 13:20:00,72.91,72.94,72.8,72.87,22100.0,59.1123,59.1366,59.0231,59.0799,22100.0
2008-01-04 13:30:00,72.88,72.9,72.74,72.79,18300.0,59.088,59.1042,58.9745,59.015,18300.0
2008-01-04 13:40:00,72.78,72.89,72.78,72.89,18500.0,59.0069,59.0961,59.0069,59.0961,18500.0
2008-01-04 13:50:00,72.91,72.95,72.81,72.95,28600.0,59.1123,59.1447,59.0312,59.1447,28600.0
2008-01-04 14:00:00,72.95,72.99,72.76,72.83,35700.0,59.1447,59.1772,58.9907,59.0474,35700.0
2008-01-04 14:10:00,72.82,72.86,72.6,72.62,35500.0,59.0393,59.0718,58.861,58.8772,35500.0
2008-01-04 14:20:00,72.64,72.64,72.5,72.56,35600.0,58.8934,58.8934,58.7799,58.8285,35600.0
2008-01-04 14:30:00,72.53,72.67,72.46,72.51,35300.0,58.8042,58.9177,58.7475,58.788,35300.0
2008-01-04 14:40:00,72.51,72.63,72.48,72.49,32300.0,58.788,58.8853,58.7637,58.7718,32300.0
2008-01-04 14:50:00,72.51,72.63,72.4,72.59,24300.0,58.788,58.8853,58.6988,58.8529,24300.0
2008-01-04 15:00:00,72.59,72.77,72.56,72.69,31600.0,58.8529,58.9988,58.8285,58.9339,31600.0
2008-01-04 15:10:00,72.69,72.75,72.59,72.71,33900.0,58.9339,58.9826,58.8529,58.9502,33900.0
2008-01-04 15:20:00,72.7,72.8,72.61,72.75,38700.0,58.942,59.0231,58.8691,58.9826,38700.0
2008-01-04 15:30:00,72.75,72.81,72.63,72.69,39300.0,58.9826,59.0312,58.8853,58.9339,39300.0
2008-01-04 15:40:00,72.69,72.71,72.46,72.46,39800.0,58.9339,58.9502,58.7475,58.7475,39800.0
2008-01-04 15:50:00,72.48,72.48,72.27,72.3,119500.0,58.7637,58.7637,58.5934,58.6177,119500.0
2008-01-07 09:30:00,72.59,72.59,72.33,72.49,45200.0,58.8529,58.8529,58.6421,58.7718,45200.0
2008-01-07 09:40:00,72.49,72.84,72.49,72.56,38800.0,58.7718,59.0555,58.7718,58.8285,38800.0
2008-01-07 09:50:00,72.53,72.86,72.53,72.73,67200.0,58.8042,59.0718,58.8042,58.9664,67200.0
2008-01-07 10:00:00,72.75,72.85,72.67,72.78,38800.0,58.9826,59.0637,58.9177,59.0069,38800.0
2008-01-07 10:10:00,72.76,72.86,72.63,72.82,38700.0,58.9907,59.0718,58.8853,59.0393,38700.0
2008-01-07 10:20:00,72.79,72.86,72.36,72.41,41200.0,59.015,59.0718,58.6664,58.7069,41200.0
2008-01-07 10:30:00,72.41,72.6,72.33,72.5,42200.0,58.7069,58.861,58.6421,58.7799,42200.0
2008-01-07 10:40:00,72.51,72.83,72.5,72.68,25400.0,58.788,59.0474,58.7799,58.9258,25400.0
2008-01-07 10:50:00,72.65,72.65,72.47,72.51,75300.0,58.9015,58.9015,58.7556,58.788,75300.0
2008-01-07 11:00:00,72.51,72.72,72.51,72.65,33200.0,58.788,58.9583,58.788,58.9015,33200.0
2008-01-07 11:10:00,72.65,72.9,72.65,72.73,31700.0,58.9015,59.1042,58.9015,58.9664,31700.0
2008-01-07 11:20:00,72.72,72.74,72.61,72.65,27400.0,58.9583,58.9745,58.8691,58.9015,27400.0
2008-01-07 11:30:00,72.63,72.94,72.63,72.82,27300.0,58.8853,59.1366,58.8853,59.0393,27300.0
2008-01-07 11:40:00,72.85,72.85,72.71,72.76,27200.0,59.0637,59.0637,58.9502,58.9907,27200.0
2008-01-07 11:50:00,72.75,72.8,72.73,72.78,11800.0,58.9826,59.0231,58.9664,59.0069,11800.0
2008-01-07 12:00:00,72.76,72.84,72.69,72.75,24000.0,58.9907,59.0555,58.9339,58.9826,24000.0
2008-01-07 12:10:00,72.78,72.78,72.5,72.58,29700.0,59.0069,59.0069,58.7799,58.8448,29700.0
2008-01-07 12:20:00,72.59,72.76,72.56,72.67,15900.0,58.8529,58.9907,58.8285,58.9177,15900.0
2008-01-07 12:30:00,72.69,72.85,72.66,72.85,17200.0,58.9339,59.0637,58.9096,59.0637,17200.0
2008-01-07 12:40:00,72.83,72.94,72.63,72.93,32200.0,59.0474,59.1366,58.8853,59.1285,32200.0
2008-01-07 12:50:00,72.94,73.07,72.92,73.07,22000.0,59.1366,59.242,59.1204,59.242,22000.0
2008-01-07 13:00:00,73.04,73.1,72.94,73.03,26000.0,59.2177,59.2663,59.1366,59.2096,26000.0
2008-01-07 13:10:00,73.02,73.2,73.01,73.18,43600.0,59.2015,59.3474,59.1934,59.3312,43600.0
2008-01-07 13:20:00,73.16,73.19,73.08,73.18,17600.0,59.315,59.3393,59.2501,59.3312,17600.0
2008-01-07 13:30:00,73.18,73.22,73.09,73.21,24500.0,59.3312,59.3636,59.2582,59.3555,24500.0
2008-01-07 13:40:00,73.2,73.22,72.93,73.0,19100.0,59.3474,59.3636,59.1285,59.1853,19100.0
2008-01-07 13:50:00,73.0,73.06,72.85,72.95,30300.0,59.1853,59.2339,59.0637,59.1447,30300.0
2008-01-07 14:00:00,72.91,72.91,72.69,72.73,26300.0,59.1123,59.1123,58.9339,58.9664,26300.0
2008-01-07 14:10:00,72.7,72.91,72.69,72.86,34700.0,58.942,59.1123,58.9339,59.0718,34700.0
2008-01-07 14:20:00,72.83,72.86,72.7,72.77,27100.0,59.0474,59.0718,58.942,58.9988,27100.0
2008-01-07 14:30:00,72.77,72.87,72.68,72.79,49800.0,58.9988,59.0799,58.9258,59.015,49800.0
2008-01-07 14:40:00,72.8,72.89,72.68,72.8,67800.0,59.0231,59.0961,58.9258,59.0231,67800.0
2008-01-07 14:50:00,72.78,72.83,72.64,72.79,59400.0,59.0069,59.0474,58.8934,59.015,59400.0
2008-01-07 15:00:00,72.77,72.86,72.75,72.79,25300.0,58.9988,59.0718,58.9826,59.015,25300.0
2008-01-07 15:10:00,72.81,72.91,72.52,72.88,84000.0,59.0312,59.1123,58.7961,59.088,84000.0
2008-01-07 15:20:00,72.91,72.95,72.8,72.85,52100.0,59.1123,59.1447,59.0231,59.0637,52100.0
2008-01-07 15:30:00,72.87,72.88,72.57,72.57,41700.0,59.0799,59.088,58.8366,58.8366,41700.0
2008-01-07 15:40:00,72.56,72.83,72.54,72.75,189700.0,58.8285,59.0474,58.8123,58.9826,189700.0
2008-01-07 15:50:00,72.75,72.77,72.49,72.69,275100.0,58.9826,58.9988,58.7718,58.9339,275100.0
2008-01-08 09:30:00,73.0,73.1,72.86,73.05,19800.0,59.1853,59.2663,59.0718,59.2258,19800.0
2008-01-08 09:40:00,73.11,73.33,73.11,73.3,12500.0,59.2745,59.4528,59.2745,59.4285,12500.0
2008-01-08 09:50:00,73.33,73.34,72.94,73.07,26300.0,59.4528,59.4609,59.1366,59.242,26300.0
2008-01-08 10:00:00,73.1,73.21,72.79,73.05,41000.0,59.2663,59.3555,59.015,59.2258,41000.0
2008-01-08 10:10:00,73.04,73.19,73.0,73.01,20700.0,59.2177,59.3393,59.1853,59.1934,20700.0
2008-01-08 10:20:00,73.01,73.16,73.01,73.07,28900.0,59.1934,59.315,59.1934,59.242,28900.0
2008-01-08 10:30:00,73.08,73.22,73.07,73.16,31600.0,59.2501,59.3636,59.242,59.315,31600.0
2008-01-08 10:40:00,73.2,73.24,73.05,73.18,31500.0,59.3474,59.3799,59.2258,59.3312,31500.0
2008-01-08 10:50:00,73.18,73.24,73.09,73.09,37800.0,59.3312,59.3799,59.2582,59.2582,37800.0
2008-01-08 11:00:00,73.12,73.16,73.05,73.05,21400.0,59.2826,59.315,59.2258,59.2258,21400.0
2008-01-08 11:10:00,73.08,73.15,73.03,73.15,32500.0,59.2501,59.3069,59.2096,59.3069,32500.0
2008-01-08 11:20:00,73.16,73.19,72.95,73.01,42200.0,59.315,59.3393,59.1447,59.1934,42200.0
2008-01-08 11:30:00,73.02,73.07,72.9,73.02,29800.0,59.2015,59.242,59.1042,59.2015,29800.0
2008-01-08 11:40:00,73.03,73.04,72.8,72.81,37200.0,59.2096,59.2177,59.0231,59.0312,37200.0
2008-01-08 11:50:00,72.81,72.99,72.75,72.98,28200.0,59.0312,59.1772,58.9826,59.1691,28200.0
2008-01-08 12:00:00,72.98,73.08,72.88,73.08,40100.0,59.1691,59.2501,59.088,59.2501,40100.0
2008-01-08 12:10:00,73.09,73.14,72.96,73.02,34900.0,59.2582,59.2988,59.1528,59.2015,34900.0
2008-01-08 12:20:00,73.05,73.19,73.05,73.11,34800.0,59.2258,59.3393,59.2258,59.2745,34800.0
2008-01-08 12:30:00,73.13,73.14,72.75,72.79,46200.0,59.2907,59.2988,58.9826,59.015,46200.0
2008-01-08 12:40:00,72.79,72.9,72.75,72.86,22500.0,59.015,59.1042,58.9826,59.0718,22500.0
2008-01-08 12:50:00,72.88,72.93,72.86,72.92,27000.0,59.088,59.1285,59.0718,59.1204,27000.0
2008-01-08 13:00:00,72.93,73.14,72.75,73.08,61800.0,59.1285,59.2988,58.9826,59.2501,61800.0
2008-01-08 13:10:00,73.09,73.22,72.91,72.99,43900.0,59.2582,59.3636,59.1123,59.1772,43900.0
2008-01-08 13:20:00,72.97,73.19,72.97,73.18,26600.0,59.1609,59.3393,59.1609,59.3312,26600.0
2008-01-08 13:30:00,73.21,73.21,73.02,73.17,45400.0,59.3555,59.3555,59.2015,59.3231,45400.0
2008-01-08 13:40:00,73.18,73.25,73.13,73.14,35800.0,59.3312,59.388,59.2907,59.2988,35800.0
2008-01-08 13:50:00,73.17,73.37,73.15,73.24,55300.0,59.3231,59.4853,59.3069,59.3799,55300.0
2008-01-08 14:00:00,73.28,73.37,73.25,73.37,26500.0,59.4123,59.4853,59.388,59.4853,26500.0
2008-01-08 14:10:00,73.37,73.48,73.34,73.44,27900.0,59.4853,59.5744,59.4609,59.542,27900.0
2008-01-08 14:20:00,73.43,73.55,73.43,73.5,47400.0,59.5339,59.6312,59.5339,59.5906,47400.0
2008-01-08 14:30:00,73.49,73.57,73.45,73.55,65000.0,59.5825,59.6474,59.5501,59.6312,65000.0
2008-01-08 14:40:00,73.56,73.6,73.14,73.2,47400.0,59.6393,59.6717,59.2988,59.3474,47400.0
2008-01-08 14:50:00,73.24,73.3,73.01,73.06,54400.0,59.3799,59.4285,59.1934,59.2339,54400.0
2008-01-08 15:00:00,73.06,73.15,72.96,73.11,62100.0,59.2339,59.3069,59.1528,59.2745,62100.0
2008-01-08 15:10:00,73.13,73.13,72.7,72.81,47100.0,59.2907,59.2907,58.942,59.0312,47100.0
2008-01-08 15:20:00,72.77,72.89,72.63,72.79,66600.0,58.9988,59.0961,58.8853,59.015,66600.0
2008-01-08 15:30:00,72.75,72.94,72.69,72.75,71000.0,58.9826,59.1366,58.9339,58.9826,71000.0
2008-01-08 15:40:00,72.76,72.81,72.58,72.58,50200.0,58.9907,59.0312,58.8448,58.8448,50200.0
2008-01-08 15:50:00,72.55,72.58,72.12,72.2,83700.0,58.8204,58.8448,58.4718,58.5367,83700.0
2008-01-09 09:30:00,72.24,72.67,71.88,72.1,77300.0,58.5691,58.9177,58.2772,58.4556,77300.0
2008-01-09 09:40:00,72.1,72.19,71.93,71.99,52200.0,58.4556,58.5286,58.3178,58.3664,52200.0
2008-01-09 09:50:00,71.99,72.12,71.94,72.04,65500.0,58.3664,58.4718,58.3259,58.4069,65500.0
2008-01-09 10:00:00,72.04,72.14,71.67,71.82,80600.0,58.4069,58.488,58.107,58.2286,80600.0
2008-01-09 10:10:00,71.81,71.9,71.75,71.86,33000.0,58.2205,58.2934,58.1718,58.261,33000.0
2008-01-09 10:20:00,71.85,72.0,71.81,71.94,240700.0,58.2529,58.3745,58.2205,58.3259,240700.0
2008-01-09 10:30:00,71.95,72.0,71.94,71.98,91000.0,58.334,58.3745,58.3259,58.3583,91000.0
2008-01-09 10:40:00,71.98,72.0,71.77,71.78,34500.0,58.3583,58.3745,58.188,58.1961,34500.0
2008-01-09 10:50:00,71.77,71.77,71.48,71.51,44900.0,58.188,58.188,57.9529,57.9772,44900.0
2008-01-09 11:00:00,71.5,71.53,71.37,71.48,36700.0,57.9691,57.9935,57.8637,57.9529,36700.0
2008-01-09 11:10:00,71.48,71.49,71.26,71.4,95700.0,57.9529,57.961,57.7746,57.8881,95700.0
2008-01-09 11:20:00,71.4,71.5,71.3,71.45,57300.0,57.8881,57.9691,57.807,57.9286,57300.0
2008-01-09 11:30:00,71.47,71.47,71.28,71.37,57900.0,57.9448,57.9448,57.7908,57.8637,57900.0
2008-01-09 11:40:00,71.37,71.37,71.09,71.24,60700.0,57.8637,57.8637,57.6367,57.7583,60700.0
2008-01-09 11:50:00,71.26,71.35,71.24,71.35,47500.0,57.7746,57.8475,57.7583,57.8475,47500.0
2008-01-09 12:00:00,71.35,71.45,71.29,71.4,35000.0,57.8475,57.9286,57.7989,57.8881,35000.0
2008-01-09 12:10:00,71.39,71.41,71.26,71.35,30600.0,57.88,57.8962,57.7746,57.8475,30600.0
2008-01-09 12:20:00,71.34,71.45,71.34,71.45,55600.0,57.8394,57.9286,57.8394,57.9286,55600.0
2008-01-09 12:30:00,71.44,71.46,71.3,71.38,89700.0,57.9205,57.9367,57.807,57.8718,89700.0
2008-01-09 12:40:00,71.39,71.4,71.09,71.12,61800.0,57.88,57.8881,57.6367,57.661,61800.0
2008-01-09 12:50:00,71.13,71.25,71.1,71.14,21400.0,57.6692,57.7664,57.6448,57.6773,21400.0
2008-01-09 13:00:00,71.13,71.2,71.03,71.11,95000.0,57.6692,57.7259,57.5881,57.6529,95000.0
2008-01-09 13:10:00,71.08,71.13,70.89,70.94,42000.0,57.6286,57.6692,57.4746,57.5151,42000.0
2008-01-09 13:20:00,70.95,71.08,70.83,70.89,59800.0,57.5232,57.6286,57.4259,57.4746,59800.0
2008-01-09 13:30:00,70.89,71.0,70.82,70.99,38400.0,57.4746,57.5638,57.4178,57.5556,38400.0
2008-01-09 13:40:00,70.99,71.0,70.88,70.91,38800.0,57.5556,57.5638,57.4665,57.4908,38800.0
2008-01-09 13:50:00,70.91,71.04,70.84,71.02,47200.0,57.4908,57.5962,57.434,57.58,47200.0
2008-01-09 14:00:00,71.03,71.04,70.8,70.89,65000.0,57.5881,57.5962,57.4016,57.4746,65000.0
2008-01-09 14:10:00,70.88,71.02,70.88,71.02,31400.0,57.4665,57.58,57.4665,57.58,31400.0
2008-01-09 14:20:00,71.0,71.04,70.65,70.7,71300.0,57.5638,57.5962,57.28,57.3205,71300.0
2008-01-09 14:30:00,70.7,70.94,70.56,70.94,110400.0,57.3205,57.5151,57.207,57.5151,110400.0
2008-01-09 14:40:00,70.94,70.94,70.83,70.9,50000.0,57.5151,57.5151,57.4259,57.4827,50000.0
2008-01-09 14:50:00,70.9,71.0,70.76,70.78,69400.0,57.4827,57.5638,57.3692,57.3854,69400.0
2008-01-09 15:00:00,70.81,70.92,70.81,70.89,86000.0,57.4097,57.4989,57.4097,57.4746,86000.0
2008-01-09 15:10:00,70.89,70.91,70.82,70.9,53900.0,57.4746,57.4908,57.4178,57.4827,53900.0
2008-01-09 15:20:00,70.9,70.92,70.7,70.76,45100.0,57.4827,57.4989,57.3205,57.3692,45100.0
2008-01-09 15:30:00,70.8,70.93,70.71,70.9,116200.0,57.4016,57.507,57.3286,57.4827,116200.0
2008-01-09 15:40:00,70.88,70.94,70.8,70.87,121400.0,57.4665,57.5151,57.4016,57.4584,121400.0
2008-01-09 15:50:00,70.86,71.1,70.84,71.0,141100.0,57.4502,57.6448,57.434,57.5638,141100.0
2008-01-10 09:30:00,70.36,70.51,69.5,69.59,167100.0,57.0449,57.1665,56.3476,56.4206,167100.0
2008-01-10 09:40:00,69.61,69.61,68.75,68.98,94500.0,56.4368,56.4368,55.7396,55.926,94500.0
2008-01-10 09:50:00,68.95,69.4,68.95,69.32,96000.0,55.9017,56.2665,55.9017,56.2017,96000.0
2008-01-10 10:00:00,69.32,69.52,69.31,69.49,62300.0,56.2017,56.3638,56.1936,56.3395,62300.0
2008-01-10 10:10:00,69.51,69.68,69.5,69.66,52000.0,56.3557,56.4936,56.3476,56.4773,52000.0
2008-01-10 10:20:00,69.67,69.8,69.66,69.72,62300.0,56.4854,56.5908,56.4773,56.526,62300.0
2008-01-10 10:30:00,69.73,70.0,69.7,69.98,73000.0,56.5341,56.753,56.5098,56.7368,73000.0
2008-01-10 10:40:00,69.99,70.07,69.96,69.97,79300.0,56.7449,56.8098,56.7206,56.7287,79300.0
2008-01-10 10:50:00,69.98,69.98,69.84,69.94,79100.0,56.7368,56.7368,56.6233,56.7044,79100.0
2008-01-10 11:00:00,69.93,69.93,69.77,69.89,72600.0,56.6962,56.6962,56.5665,56.6638,72600.0
2008-01-10 11:10:00,69.89,69.95,69.82,69.85,42200.0,56.6638,56.7125,56.6071,56.6314,42200.0
2008-01-10 11:20:00,69.85,69.9,69.75,69.84,47900.0,56.6314,56.6719,56.5503,56.6233,47900.0
2008-01-10 11:30:00,69.84,69.88,69.73,69.74,51400.0,56.6233,56.6557,56.5341,56.5422,51400.0
2008-01-10 11:40:00,69.73,69.73,69.62,69.69,28200.0,56.5341,56.5341,56.4449,56.5017,28200.0
2008-01-10 11:50:00,69.69,69.7,69.62,69.66,41000.0,56.5017,56.5098,56.4449,56.4773,41000.0
2008-01-10 12:00:00,69.66,69.67,69.32,69.43,99200.0,56.4773,56.4854,56.2017,56.2909,99200.0
2008-01-10 12:10:00,69.43,69.9,69.4,69.9,76700.0,56.2909,56.6719,56.2665,56.6719,76700.0
2008-01-10 12:20:00,69.9,70.26,69.9,70.26,98000.0,56.6719,56.9638,56.6719,56.9638,98000.0
2008-01-10 12:30:00,70.26,70.38,70.12,70.15,52100.0,56.9638,57.0611,56.8503,56.8746,52100.0
2008-01-10 12:40:00,70.17,70.32,70.15,70.31,47600.0,56.8908,57.0124,56.8746,57.0043,47600.0
2008-01-10 12:50:00,70.31,70.56,70.27,70.43,54900.0,57.0043,57.207,56.9719,57.1016,54900.0
2008-01-10 13:00:00,70.41,70.55,70.37,70.51,89100.0,57.0854,57.1989,57.053,57.1665,89100.0
2008-01-10 13:10:00,70.5,70.5,70.2,70.21,69200.0,57.1584,57.1584,56.9152,56.9233,69200.0
2008-01-10 13:20:00,70.2,70.25,69.99,69.99,75600.0,56.9152,56.9557,56.7449,56.7449,75600.0
2008-01-10 13:30:00,70.01,70.05,69.67,69.88,112800.0,56.7611,56.7935,56.4854,56.6557,112800.0
2008-01-10 13:40:00,69.89,69.99,69.79,69.9,69900.0,56.6638,56.7449,56.5827,56.6719,69900.0
2008-01-10 13:50:00,69.9,69.91,69.75,69.83,58800.0,56.6719,56.68,56.5503,56.6152,58800.0
2008-01-10 14:00:00,69.81,69.89,69.75,69.79,40900.0,56.599,56.6638,56.5503,56.5827,40900.0
2008-01-10 14:10:00,69.82,69.86,69.59,69.72,79500.0,56.6071,56.6395,56.4206,56.526,79500.0
2008-01-10 14:20:00,69.71,69.93,69.64,69.87,59900.0,56.5179,56.6962,56.4611,56.6476,59900.0
2008-01-10 14:30:00,69.86,70.01,69.75,69.99,99900.0,56.6395,56.7611,56.5503,56.7449,99900.0
2008-01-10 14:40:00,70.0,70.0,69.88,69.97,37000.0,56.753,56.753,56.6557,56.7287,37000.0
2008-01-10 14:50:00,69.95,69.99,69.9,69.94,40100.0,56.7125,56.7449,56.6719,56.7044,40100.0
2008-01-10 15:00:00,69.94,69.97,69.75,69.95,111100.0,56.7044,56.7287,56.5503,56.7125,111100.0
2008-01-10 15:10:00,69.96,69.97,69.9,69.93,57200.0,56.7206,56.7287,56.6719,56.6962,57200.0
2008-01-10 15:20:00,69.94,70.01,69.93,69.99,102400.0,56.7044,56.7611,56.6962,56.7449,102400.0
2008-01-10 15:30:00,69.99,70.03,69.5,69.9,186100.0,56.7449,56.7773,56.3476,56.6719,186100.0
2008-01-10 15:40:00,69.87,69.9,69.77,69.8,80100.0,56.6476,56.6719,56.5665,56.5908,80100.0
2008-01-10 15:50:00,69.79,69.8,69.47,69.59,182700.0,56.5827,56.5908,56.3233,56.4206,182700.0
2008-01-11 09:30:00,68.93,69.63,68.93,69.36,65200.0,55.8855,56.453,55.8855,56.2341,65200.0
2008-01-11 09:40:00,69.36,69.92,69.32,69.92,58200.0,56.2341,56.6881,56.2017,56.6881,58200.0
2008-01-11 09:50:00,69.94,70.1,69.85,69.88,108200.0,56.7044,56.8341,56.6314,56.6557,108200.0
2008-01-11 10:00:00,69.88,70.29,69.82,70.04,37700.0,56.6557,56.9881,56.6071,56.7854,37700.0
2008-01-11 10:10:00,70.01,70.11,69.9,69.96,20400.0,56.7611,56.8422,56.6719,56.7206,20400.0
2008-01-11 10:20:00,69.99,70.29,69.99,70.23,46900.0,56.7449,56.9881,56.7449,56.9395,46900.0
2008-01-11 10:30:00,70.23,70.45,70.23,70.42,42900.0,56.9395,57.1178,56.9395,57.0935,42900.0
2008-01-11 10:40:00,70.42,70.42,70.25,70.38,49600.0,57.0935,57.0935,56.9557,57.0611,49600.0
2008-01-11 10:50:00,70.36,70.69,70.35,70.66,52900.0,57.0449,57.3124,57.0368,57.2881,52900.0
2008-01-11 11:00:00,70.67,70.84,70.61,70.84,59900.0,57.2962,57.434,57.2476,57.434,59900.0
2008-01-11 11:10:00,70.84,71.01,70.8,70.82,60800.0,57.434,57.5719,57.4016,57.4178,60800.0
2008-01-11 11:20:00,70.82,70.84,70.72,70.83,34200.0,57.4178,57.434,57.3367,57.4259,34200.0
2008-01-11 11:30:00,70.8,70.87,70.63,70.85,63000.0,57.4016,57.4584,57.2638,57.4421,63000.0
2008-01-11 11:40:00,70.86,71.03,70.82,70.93,64700.0,57.4502,57.5881,57.4178,57.507,64700.0
2008-01-11 11:50:00,70.93,71.05,70.93,71.0,41100.0,57.507,57.6043,57.507,57.5638,41100.0
2008-01-11 12:00:00,71.0,71.27,70.94,71.21,52500.0,57.5638,57.7827,57.5151,57.734,52500.0
2008-01-11 12:10:00,71.21,71.71,71.21,71.56,57600.0,57.734,58.1394,57.734,58.0178,57600.0
2008-01-11 12:20:00,71.56,71.74,71.55,71.7,43800.0,58.0178,58.1637,58.0097,58.1313,43800.0
2008-01-11 12:30:00,71.72,71.88,71.0,71.84,77000.0,58.1475,58.2772,57.5638,58.2448,77000.0
2008-01-11 12:40:00,71.82,72.22,71.82,72.21,86100.0,58.2286,58.5529,58.2286,58.5448,86100.0
2008-01-11 12:50:00,72.18,72.41,72.1,72.4,53100.0,58.5204,58.7069,58.4556,58.6988,53100.0
2008-01-11 13:00:00,72.4,72.47,72.18,72.25,60200.0,58.6988,58.7556,58.5204,58.5772,60200.0
2008-01-11 13:10:00,72.24,72.25,72.08,72.13,63200.0,58.5691,58.5772,58.4394,58.4799,63200.0
2008-01-11 13:20:00,72.12,72.12,71.93,71.93,73500.0,58.4718,58.4718,58.3178,58.3178,73500.0
2008-01-11 13:30:00,71.96,71.96,71.75,71.84,71200.0,58.3421,58.3421,58.1718,58.2448,71200.0
2008-01-11 13:40:00,71.8,71.84,70.69,71.68,88200.0,58.2124,58.2448,57.3124,58.1151,88200.0
2008-01-11 13:50:00,71.69,71.84,71.65,71.68,109600.0,58.1232,58.2448,58.0907,58.1151,109600.0
2008-01-11 14:00:00,71.65,71.67,71.33,71.65,233500.0,58.0907,58.107,57.8313,58.0907,233500.0
2008-01-11 14:10:00,71.66,71.87,71.54,71.8,128500.0,58.0989,58.2691,58.0016,58.2124,128500.0
2008-01-11 14:20:00,71.81,71.91,71.71,71.77,189100.0,58.2205,58.3015,58.1394,58.188,189100.0
2008-01-11 14:30:00,71.76,71.78,71.53,71.57,164500.0,58.1799,58.1961,57.9935,58.0259,164500.0
2008-01-11 14:40:00,71.54,71.72,71.54,71.56,199800.0,58.0016,58.1475,58.0016,58.0178,199800.0
2008-01-11 14:50:00,71.55,71.63,71.48,71.58,198600.0,58.0097,58.0745,57.9529,58.034,198600.0
2008-01-11 15:00:00,71.59,71.71,71.38,71.43,142900.0,58.0421,58.1394,57.8718,57.9124,142900.0
2008-01-11 15:10:00,71.42,71.52,71.35,71.42,114700.0,57.9043,57.9853,57.8475,57.9043,114700.0
2008-01-11 15:20:00,71.43,71.78,71.34,71.72,88800.0,57.9124,58.1961,57.8394,58.1475,88800.0
2008-01-11 15:30:00,71.71,71.85,71.67,71.85,153900.0,58.1394,58.2529,58.107,58.2529,153900.0
2008-01-11 15:40:00,71.84,72.01,71.79,72.01,157700.0,58.2448,58.3826,58.2043,58.3826,157700.0
2008-01-11 15:50:00,72.01,72.23,71.99,72.12,305400.0,58.3826,58.561,58.3664,58.4718,305400.0
2008-01-14 09:30:00,72.82,72.9,72.14,72.5,56900.0,59.0393,59.1042,58.488,58.7799,56900.0
2008-01-14 09:40:00,72.51,72.55,72.25,72.31,44600.0,58.788,58.8204,58.5772,58.6258,44600.0
2008-01-14 09:50:00,72.25,72.54,72.25,72.45,50000.0,58.5772,58.8123,58.5772,58.7394,50000.0
2008-01-14 10:00:00,72.48,72.5,72.1,72.18,42700.0,58.7637,58.7799,58.4556,58.5204,42700.0
2008-01-14 10:10:00,72.19,72.2,71.96,72.01,46000.0,58.5286,58.5367,58.3421,58.3826,46000.0
2008-01-14 10:20:00,72.01,72.01,71.8,71.84,24600.0,58.3826,58.3826,58.2124,58.2448,24600.0
2008-01-14 10:30:00,71.84,72.0,71.8,71.81,49800.0,58.2448,58.3745,58.2124,58.2205,49800.0
2008-01-14 10:40:00,71.82,71.87,71.77,71.79,49700.0,58.2286,58.2691,58.188,58.2043,49700.0
2008-01-14 10:50:00,71.79,71.87,71.78,71.83,104100.0,58.2043,58.2691,58.1961,58.2367,104100.0
2008-01-14 11:00:00,71.84,72.12,71.84,71.91,46300.0,58.2448,58.4718,58.2448,58.3015,46300.0
2008-01-14 11:10:00,71.9,72.09,71.9,71.94,36600.0,58.2934,58.4475,58.2934,58.3259,36600.0
2008-01-14 11:20:00,71.95,71.95,71.89,71.9,23700.0,58.334,58.334,58.2853,58.2934,23700.0
2008-01-14 11:30:00,71.9,71.92,71.89,71.9,20600.0,58.2934,58.3097,58.2853,58.2934,20600.0
2008-01-14 11:40:00,71.91,71.92,71.82,71.86,44200.0,58.3015,58.3097,58.2286,58.261,44200.0
2008-01-14 11:50:00,71.86,71.87,71.78,71.81,36100.0,58.261,58.2691,58.1961,58.2205,36100.0
2008-01-14 12:00:00,71.8,71.84,71.78,71.81,29600.0,58.2124,58.2448,58.1961,58.2205,29600.0
2008-01-14 12:10:00,71.82,71.91,71.82,71.87,33500.0,58.2286,58.3015,58.2286,58.2691,33500.0
2008-01-14 12:20:00,71.87,71.92,71.85,71.85,30800.0,58.2691,58.3097,58.2529,58.2529,30800.0
2008-01-14 12:30:00,71.85,71.89,71.85,71.85,25400.0,58.2529,58.2853,58.2529,58.2529,25400.0
2008-01-14 12:40:00,71.85,71.9,71.82,71.82,44900.0,58.2529,58.2934,58.2286,58.2286,44900.0
2008-01-14 12:50:00,71.81,71.88,71.7,71.8,38700.0,58.2205,58.2772,58.1313,58.2124,38700.0
2008-01-14 13:00:00,71.82,71.85,71.74,71.85,24400.0,58.2286,58.2529,58.1637,58.2529,24400.0
2008-01-14 13:10:00,71.83,71.89,71.79,71.85,21000.0,58.2367,58.2853,58.2043,58.2529,21000.0
2008-01-14 13:20:00,71.87,71.89,71.83,71.83,25200.0,58.2691,58.2853,58.2367,58.2367,25200.0
2008-01-14 13:30:00,71.84,71.88,71.82,71.87,16300.0,58.2448,58.2772,58.2286,58.2691,16300.0
2008-01-14 13:40:00,71.86,71.89,71.84,71.87,26800.0,58.261,58.2853,58.2448,58.2691,26800.0
2008-01-14 13:50:00,71.88,72.01,71.86,71.92,27300.0,58.2772,58.3826,58.261,58.3097,27300.0
2008-01-14 14:00:00,71.92,71.98,71.89,71.9,40200.0,58.3097,58.3583,58.2853,58.2934,40200.0
2008-01-14 14:10:00,71.9,71.97,71.89,71.94,48300.0,58.2934,58.3502,58.2853,58.3259,48300.0
2008-01-14 14:20:00,71.92,71.94,71.88,71.9,23900.0,58.3097,58.3259,58.2772,58.2934,23900.0
2008-01-14 14:30:00,71.91,72.03,71.9,72.02,24000.0,58.3015,58.3988,58.2934,58.3907,24000.0
2008-01-14 14:40:00,72.0,72.11,72.0,72.08,32600.0,58.3745,58.4637,58.3745,58.4394,32600.0
2008-01-14 14:50:00,72.1,72.19,72.05,72.19,62300.0,58.4556,58.5286,58.4151,58.5286,62300.0
2008-01-14 15:00:00,72.19,72.28,72.1,72.14,73500.0,58.5286,58.6015,58.4556,58.488,73500.0
2008-01-14 15:10:00,72.13,72.19,72.09,72.12,128700.0,58.4799,58.5286,58.4475,58.4718,128700.0
2008-01-14 15:20:00,72.13,72.14,72.06,72.14,53700.0,58.4799,58.488,58.4232,58.488,53700.0
2008-01-14 15:30:00,72.12,72.26,72.07,72.23,71600.0,58.4718,58.5853,58.4313,58.561,71600.0
2008-01-14 15:40:00,72.21,72.44,72.18,72.25,42200.0,58.5448,58.7312,58.5204,58.5772,42200.0
2008-01-14 15:50:00,72.25,72.45,72.25,72.45,130900.0,58.5772,58.7394,58.5772,58.7394,130900.0
2008-01-15 09:30:00,70.3,72.08,70.3,72.04,103900.0,56.9962,58.4394,56.9962,58.4069,103900.0
2008-01-15 09:40:00,72.06,72.06,71.83,72.01,67100.0,58.4232,58.4232,58.2367,58.3826,67100.0
2008-01-15 09:50:00,72.0,72.07,71.1,71.49,352200.0,58.3745,58.4313,57.6448,57.961,352200.0
2008-01-15 10:00:00,71.49,72.66,71.1,71.86,299900.0,57.961,58.9096,57.6448,58.261,299900.0
2008-01-15 10:10:00,71.83,71.88,71.57,71.6,93200.0,58.2367,58.2772,58.0259,58.0502,93200.0
2008-01-15 10:20:00,71.6,71.61,71.26,71.29,145000.0,58.0502,58.0583,57.7746,57.7989,145000.0
2008-01-15 10:30:00,71.29,71.59,71.28,71.41,121600.0,57.7989,58.0421,57.7908,57.8962,121600.0
2008-01-15 10:40:00,71.4,71.41,71.29,71.29,58500.0,57.8881,57.8962,57.7989,57.7989,58500.0
2008-01-15 10:50:00,71.31,71.5,71.27,71.47,92300.0,57.8151,57.9691,57.7827,57.9448,92300.0
2008-01-15 11:00:00,71.5,71.83,71.49,71.56,48200.0,57.9691,58.2367,57.961,58.0178,48200.0
2008-01-15 11:10:00,71.56,71.67,71.56,71.65,29700.0,58.0178,58.107,58.0178,58.0907,29700.0
2008-01-15 11:20:00,71.65,71.7,71.48,71.5,26600.0,58.0907,58.1313,57.9529,57.9691,26600.0
2008-01-15 11:30:00,71.5,71.59,71.47,71.53,21700.0,57.9691,58.0421,57.9448,57.9935,21700.0
2008-01-15 11:40:00,71.53,71.53,71.39,71.43,20400.0,57.9935,57.9935,57.88,57.9124,20400.0
2008-01-15 11:50:00,71.43,71.65,71.37,71.61,22900.0,57.9124,58.0907,57.8637,58.0583,22900.0
2008-01-15 12:00:00,71.58,71.82,71.57,71.82,32100.0,58.034,58.2286,58.0259,58.2286,32100.0
2008-01-15 12:10:00,71.81,72.0,71.81,71.94,30600.0,58.2205,58.3745,58.2205,58.3259,30600.0
2008-01-15 12:20:00,71.95,72.29,71.94,72.29,34900.0,58.334,58.6096,58.3259,58.6096,34900.0
2008-01-15 12:30:00,72.26,72.29,72.13,72.14,57800.0,58.5853,58.6096,58.4799,58.488,57800.0
2008-01-15 12:40:00,72.15,72.35,72.11,72.35,35300.0,58.4961,58.6583,58.4637,58.6583,35300.0
2008-01-15 12:50:00,72.33,72.41,72.26,72.31,22500.0,58.6421,58.7069,58.5853,58.6258,22500.0
2008-01-15 13:00:00,72.34,72.34,72.26,72.28,21400.0,58.6502,58.6502,58.5853,58.6015,21400.0
2008-01-15 13:10:00,72.28,72.28,72.19,72.23,27300.0,58.6015,58.6015,58.5286,58.561,27300.0
2008-01-15 13:20:00,72.2,72.21,71.9,71.92,28100.0,58.5367,58.5448,58.2934,58.3097,28100.0
2008-01-15 13:30:00,71.92,72.07,71.9,72.02,25900.0,58.3097,58.4313,58.2934,58.3907,25900.0
2008-01-15 13:40:00,72.01,72.1,72.0,72.02,22900.0,58.3826,58.4556,58.3745,58.3907,22900.0
2008-01-15 13:50:00,72.03,72.09,71.94,72.03,23000.0,58.3988,58.4475,58.3259,58.3988,23000.0
2008-01-15 14:00:00,72.04,72.09,71.98,72.02,26400.0,58.4069,58.4475,58.3583,58.3907,26400.0
2008-01-15 14:10:00,72.05,72.06,71.77,71.78,121300.0,58.4151,58.4232,58.188,58.1961,121300.0
2008-01-15 14:20:00,71.81,71.81,71.63,71.67,46800.0,58.2205,58.2205,58.0745,58.107,46800.0
2008-01-15 14:30:00,71.66,71.68,71.48,71.54,73900.0,58.0989,58.1151,57.9529,58.0016,73900.0
2008-01-15 14:40:00,71.54,71.61,71.24,71.3,132900.0,58.0016,58.0583,57.7583,57.807,132900.0
2008-01-15 14:50:00,71.29,71.52,71.21,71.44,88000.0,57.7989,57.9853,57.734,57.9205,88000.0
2008-01-15 15:00:00,71.44,71.44,71.17,71.22,71900.0,57.9205,57.9205,57.7016,57.7421,71900.0
2008-01-15 15:10:00,71.21,71.32,71.14,71.17,93100.0,57.734,57.8232,57.6773,57.7016,93100.0
2008-01-15 15:20:00,71.17,71.25,71.09,71.22,144900.0,57.7016,57.7664,57.6367,57.7421,144900.0
2008-01-15 15:30:00,71.25,71.5,71.21,71.46,100300.0,57.7664,57.9691,57.734,57.9367,100300.0
2008-01-15 15:40:00,71.45,71.53,71.23,71.45,107200.0,57.9286,57.9935,57.7502,57.9286,107200.0
2008-01-15 15:50:00,71.45,71.47,71.17,71.18,101400.0,57.9286,57.9448,57.7016,57.7097,101400.0
2008-01-16 09:30:00,70.66,70.66,69.45,69.62,261200.0,57.2881,57.2881,56.3071,56.4449,261200.0
2008-01-16 09:40:00,69.6,69.9,69.25,69.61,375500.0,56.4287,56.6719,56.1449,56.4368,375500.0
2008-01-16 09:50:00,69.61,69.78,69.25,69.3,181900.0,56.4368,56.5746,56.1449,56.1855,181900.0
2008-01-16 10:00:00,69.29,69.35,68.9,69.13,159800.0,56.1774,56.226,55.8612,56.0476,159800.0
2008-01-16 10:10:00,69.14,69.7,69.05,69.65,152200.0,56.0557,56.5098,55.9828,56.4692,152200.0
2008-01-16 10:20:00,69.65,69.85,69.64,69.83,85700.0,56.4692,56.6314,56.4611,56.6152,85700.0
2008-01-16 10:30:00,69.83,69.9,69.45,69.74,80700.0,56.6152,56.6719,56.3071,56.5422,80700.0
2008-01-16 10:40:00,69.76,69.84,69.64,69.73,47000.0,56.5584,56.6233,56.4611,56.5341,47000.0
2008-01-16 10:50:00,69.73,69.83,69.64,69.74,63700.0,56.5341,56.6152,56.4611,56.5422,63700.0
2008-01-16 11:00:00,69.74,70.0,69.7,69.98,67300.0,56.5422,56.753,56.5098,56.7368,67300.0
2008-01-16 11:10:00,69.98,70.0,69.87,69.95,53800.0,56.7368,56.753,56.6476,56.7125,53800.0
2008-01-16 11:20:00,69.96,70.02,69.76,69.8,56900.0,56.7206,56.7692,56.5584,56.5908,56900.0
2008-01-16 11:30:00,69.8,69.86,69.76,69.83,51400.0,56.5908,56.6395,56.5584,56.6152,51400.0
2008-01-16 11:40:00,69.82,69.9,69.79,69.88,50900.0,56.6071,56.6719,56.5827,56.6557,50900.0
2008-01-16 11:50:00,69.88,70.05,69.85,69.93,46600.0,56.6557,56.7935,56.6314,56.6962,46600.0
2008-01-16 12:00:00,69.95,69.98,69.68,69.79,66900.0,56.7125,56.7368,56.4936,56.5827,66900.0
2008-01-16 12:10:00,69.78,69.9,69.68,69.85,124700.0,56.5746,56.6719,56.4936,56.6314,124700.0
2008-01-16 12:20:00,69.84,69.9,69.78,69.8,89900.0,56.6233,56.6719,56.5746,56.5908,89900.0
2008-01-16 12:30:00,69.82,69.9,69.71,69.79,58900.0,56.6071,56.6719,56.5179,56.5827,58900.0
2008-01-16 12:40:00,69.79,69.82,69.67,69.72,78900.0,56.5827,56.6071,56.4854,56.526,78900.0
2008-01-16 12:50:00,69.73,69.85,69.68,69.81,55300.0,56.5341,56.6314,56.4936,56.599,55300.0
2008-01-16 13:00:00,69.79,69.79,69.65,69.73,50700.0,56.5827,56.5827,56.4692,56.5341,50700.0
2008-01-16 13:10:00,69.72,69.85,69.7,69.84,45700.0,56.526,56.6314,56.5098,56.6233,45700.0
2008-01-16 13:20:00,69.86,70.02,69.83,70.0,117500.0,56.6395,56.7692,56.6152,56.753,117500.0
2008-01-16 13:30:00,70.01,70.22,69.97,70.19,81300.0,56.7611,56.9314,56.7287,56.907,81300.0
2008-01-16 13:40:00,70.2,70.2,69.95,70.02,57000.0,56.9152,56.9152,56.7125,56.7692,57000.0
2008-01-16 13:50:00,70.02,70.2,70.01,70.03,42000.0,56.7692,56.9152,56.7611,56.7773,42000.0
2008-01-16 14:00:00,70.03,70.07,69.85,70.0,147000.0,56.7773,56.8098,56.6314,56.753,147000.0
2008-01-16 14:10:00,70.0,70.15,69.93,70.03,87200.0,56.753,56.8746,56.6962,56.7773,87200.0
2008-01-16 14:20:00,70.03,70.06,69.95,70.0,138400.0,56.7773,56.8016,56.7125,56.753,138400.0
2008-01-16 14:30:00,70.0,70.12,69.93,69.95,68000.0,56.753,56.8503,56.6962,56.7125,68000.0
2008-01-16 14:40:00,69.97,70.02,69.89,69.98,98500.0,56.7287,56.7692,56.6638,56.7368,98500.0
2008-01-16 14:50:00,70.0,70.05,69.96,70.01,82900.0,56.753,56.7935,56.7206,56.7611,82900.0
2008-01-16 15:00:00,70.01,70.1,69.97,70.03,64200.0,56.7611,56.8341,56.7287,56.7773,64200.0
2008-01-16 15:10:00,70.05,70.07,69.87,69.88,90600.0,56.7935,56.8098,56.6476,56.6557,90600.0
2008-01-16 15:20:00,69.88,70.02,69.82,69.99,151300.0,56.6557,56.7692,56.6071,56.7449,151300.0
2008-01-16 15:30:00,69.99,70.05,69.65,69.68,102300.0,56.7449,56.7935,56.4692,56.4936,102300.0
2008-01-16 15:40:00,69.69,69.77,69.5,69.7,196500.0,56.5017,56.5665,56.3476,56.5098,196500.0
2008-01-16 15:50:00,69.7,69.85,69.61,69.79,218200.0,56.5098,56.6314,56.4368,56.5827,218200.0
2008-01-17 09:30:00,70.63,70.67,69.89,69.98,178000.0,57.2638,57.2962,56.6638,56.7368,178000.0
2008-01-17 09:40:00,69.96,70.02,69.31,69.66,139900.0,56.7206,56.7692,56.1936,56.4773,139900.0
2008-01-17 09:50:00,69.62,69.69,69.2,69.39,228000.0,56.4449,56.5017,56.1044,56.2584,228000.0
2008-01-17 10:00:00,69.39,69.5,69.15,69.23,286200.0,56.2584,56.3476,56.0639,56.1287,286200.0
2008-01-17 10:10:00,69.26,69.56,69.23,69.27,164400.0,56.153,56.3963,56.1287,56.1611,164400.0
2008-01-17 10:20:00,69.28,69.42,69.27,69.35,175900.0,56.1693,56.2828,56.1611,56.226,175900.0
2008-01-17 10:30:00,69.39,69.77,69.14,69.76,116700.0,56.2584,56.5665,56.0557,56.5584,116700.0
2008-01-17 10:40:00,69.76,69.86,69.65,69.75,113700.0,56.5584,56.6395,56.4692,56.5503,113700.0
2008-01-17 10:50:00,69.76,69.9,69.61,69.61,102200.0,56.5584,56.6719,56.4368,56.4368,102200.0
2008-01-17 11:00:00,69.6,69.79,69.57,69.75,36400.0,56.4287,56.5827,56.4044,56.5503,36400.0
2008-01-17 11:10:00,69.77,70.08,69.74,70.0,90800.0,56.5665,56.8179,56.5422,56.753,90800.0
2008-01-17 11:20:00,70.0,70.14,69.95,70.07,80800.0,56.753,56.8665,56.7125,56.8098,80800.0
2008-01-17 11:30:00,70.07,70.11,69.9,70.0,83200.0,56.8098,56.8422,56.6719,56.753,83200.0
2008-01-17 11:40:00,70.01,70.07,69.83,69.91,44400.0,56.7611,56.8098,56.6152,56.68,44400.0
2008-01-17 11:50:00,69.93,70.04,69.89,69.93,44500.0,56.6962,56.7854,56.6638,56.6962,44500.0
2008-01-17 12:00:00,69.95,70.11,69.83,70.11,28700.0,56.7125,56.8422,56.6152,56.8422,28700.0
2008-01-17 12:10:00,70.11,70.29,70.07,70.18,64600.0,56.8422,56.9881,56.8098,56.8989,64600.0
2008-01-17 12:20:00,70.18,70.24,70.11,70.2,50100.0,56.8989,56.9476,56.8422,56.9152,50100.0
2008-01-17 12:30:00,70.2,70.2,70.1,70.11,63000.0,56.9152,56.9152,56.8341,56.8422,63000.0
2008-01-17 12:40:00,70.13,70.21,70.04,70.14,44500.0,56.8584,56.9233,56.7854,56.8665,44500.0
2008-01-17 12:50:00,70.14,70.2,69.95,70.03,44500.0,56.8665,56.9152,56.7125,56.7773,44500.0
2008-01-17 13:00:00,70.05,70.23,69.95,70.23,38000.0,56.7935,56.9395,56.7125,56.9395,38000.0
2008-01-17 13:10:00,70.26,70.52,70.17,70.49,40200.0,56.9638,57.1746,56.8908,57.1503,40200.0
2008-01-17 13:20:00,70.48,70.51,70.23,70.42,40000.0,57.1422,57.1665,56.9395,57.0935,40000.0
2008-01-17 13:30:00,70.44,70.51,70.25,70.36,38000.0,57.1097,57.1665,56.9557,57.0449,38000.0
2008-01-17 13:40:00,70.35,70.41,70.12,70.15,37700.0,57.0368,57.0854,56.8503,56.8746,37700.0
2008-01-17 13:50:00,70.14,70.15,70.04,70.09,37700.0,56.8665,56.8746,56.7854,56.826,37700.0
2008-01-17 14:00:00,70.1,70.11,69.34,70.06,51700.0,56.8341,56.8422,56.2179,56.8016,51700.0
2008-01-17 14:10:00,70.06,70.07,69.95,69.99,32100.0,56.8016,56.8098,56.7125,56.7449,32100.0
2008-01-17 14:20:00,69.99,70.0,69.77,69.77,75700.0,56.7449,56.753,56.5665,56.5665,75700.0
2008-01-17 14:30:00,69.78,69.81,69.47,69.5,54300.0,56.5746,56.599,56.3233,56.3476,54300.0
2008-01-17 14:40:00,69.5,69.57,69.41,69.56,94100.0,56.3476,56.4044,56.2747,56.3963,94100.0
2008-01-17 14:50:00,69.56,69.8,69.5,69.76,82700.0,56.3963,56.5908,56.3476,56.5584,82700.0
2008-01-17 15:00:00,69.75,69.85,69.69,69.7,120800.0,56.5503,56.6314,56.5017,56.5098,120800.0
2008-01-17 15:10:00,69.72,69.76,69.67,69.72,116600.0,56.526,56.5584,56.4854,56.526,116600.0
2008-01-17 15:20:00,69.71,69.72,69.26,69.3,128000.0,56.5179,56.526,56.153,56.1855,128000.0
2008-01-17 15:30:00,69.27,69.28,68.91,68.99,211100.0,56.1611,56.1693,55.8693,55.9341,211100.0
2008-01-17 15:40:00,68.99,69.07,68.55,68.61,184500.0,55.9341,55.999,55.5774,55.626,184500.0
2008-01-17 15:50:00,68.61,68.72,68.6,68.67,278500.0,55.626,55.7152,55.6179,55.6747,278500.0
2008-01-18 09:30:00,68.96,69.0,65.33,67.25,698100.0,55.9098,55.9422,52.9668,54.5234,698100.0
2008-01-18 09:40:00,67.4,67.61,67.05,67.28,150900.0,54.645,54.8153,54.3613,54.5477,150900.0
2008-01-18 09:50:00,67.25,67.32,67.11,67.26,118800.0,54.5234,54.5802,54.4099,54.5315,118800.0
2008-01-18 10:00:00,67.27,67.35,67.02,67.14,130700.0,54.5396,54.6045,54.3369,54.4342,130700.0
2008-01-18 10:10:00,67.11,67.28,67.05,67.16,79900.0,54.4099,54.5477,54.3613,54.4504,79900.0
2008-01-18 10:20:00,67.15,67.19,66.77,67.0,175100.0,54.4423,54.4748,54.1343,54.3207,175100.0
2008-01-18 10:30:00,67.01,67.07,66.76,66.98,143200.0,54.3288,54.3775,54.1261,54.3045,143200.0
2008-01-18 10:40:00,66.98,67.04,66.92,66.96,131400.0,54.3045,54.3532,54.2559,54.2883,131400.0
2008-01-18 10:50:00,66.95,67.23,66.87,67.09,181600.0,54.2802,54.5072,54.2153,54.3937,181600.0
2008-01-18 11:00:00,67.09,67.17,66.97,67.02,83500.0,54.3937,54.4586,54.2964,54.3369,83500.0
2008-01-18 11:10:00,67.01,67.05,66.96,66.99,164900.0,54.3288,54.3613,54.2883,54.3126,164900.0
2008-01-18 11:20:00,66.98,66.98,66.7,66.78,99000.0,54.3045,54.3045,54.0775,54.1424,99000.0
2008-01-18 11:30:00,66.78,66.78,66.5,66.63,66600.0,54.1424,54.1424,53.9153,54.0207,66600.0
2008-01-18 11:40:00,66.63,66.7,66.41,66.56,78600.0,54.0207,54.0775,53.8424,53.964,78600.0
2008-01-18 11:50:00,66.59,66.67,66.5,66.64,41300.0,53.9883,54.0532,53.9153,54.0289,41300.0
2008-01-18 12:00:00,66.64,66.72,66.57,66.6,73800.0,54.0289,54.0937,53.9721,53.9964,73800.0
2008-01-18 12:10:00,66.59,66.94,66.57,66.86,88700.0,53.9883,54.2721,53.9721,54.2072,88700.0
2008-01-18 12:20:00,66.85,67.03,66.84,66.96,55800.0,54.1991,54.3451,54.191,54.2883,55800.0
2008-01-18 12:30:00,66.96,67.01,66.55,66.64,108500.0,54.2883,54.3288,53.9559,54.0289,108500.0
2008-01-18 12:40:00,66.63,66.82,66.53,66.82,49700.0,54.0207,54.1748,53.9397,54.1748,49700.0
2008-01-18 12:50:00,66.79,66.82,66.57,66.61,65300.0,54.1505,54.1748,53.9721,54.0045,65300.0
2008-01-18 13:00:00,66.63,66.68,66.51,66.63,66900.0,54.0207,54.0613,53.9235,54.0207,66900.0
2008-01-18 13:10:00,66.63,66.64,66.37,66.38,63800.0,54.0207,54.0289,53.81,53.8181,63800.0
2008-01-18 13:20:00,66.37,66.47,66.26,66.46,31700.0,53.81,53.891,53.7208,53.8829,31700.0
2008-01-18 13:30:00,66.46,66.51,66.38,66.42,36300.0,53.8829,53.9235,53.8181,53.8505,36300.0
2008-01-18 13:40:00,66.43,66.5,66.36,66.46,37200.0,53.8586,53.9153,53.8018,53.8829,37200.0
2008-01-18 13:50:00,66.48,66.5,66.33,66.39,29800.0,53.8991,53.9153,53.7775,53.8262,29800.0
2008-01-18 14:00:00,66.41,66.59,66.41,66.53,53400.0,53.8424,53.9883,53.8424,53.9397,53400.0
2008-01-18 14:10:00,66.53,66.6,66.39,66.39,53400.0,53.9397,53.9964,53.8262,53.8262,53400.0
2008-01-18 14:20:00,66.4,66.4,66.16,66.17,66200.0,53.8343,53.8343,53.6397,53.6478,66200.0
2008-01-18 14:30:00,66.16,66.18,65.97,66.09,118200.0,53.6397,53.6559,53.4856,53.5829,118200.0
2008-01-18 14:40:00,66.09,66.09,65.78,65.86,90200.0,53.5829,53.5829,53.3316,53.3965,90200.0
2008-01-18 14:50:00,65.86,66.14,65.75,66.08,99600.0,53.3965,53.6235,53.3073,53.5748,99600.0
2008-01-18 15:00:00,66.08,66.24,65.93,66.13,86300.0,53.5748,53.7046,53.4532,53.6154,86300.0
2008-01-18 15:10:00,66.13,66.25,65.99,66.12,99400.0,53.6154,53.7127,53.5019,53.6073,99400.0
2008-01-18 15:20:00,66.12,66.15,66.02,66.11,137100.0,53.6073,53.6316,53.5262,53.5992,137100.0
2008-01-18 15:30:00,66.09,66.18,65.96,65.97,119500.0,53.5829,53.6559,53.4775,53.4856,119500.0
2008-01-18 15:40:00,65.98,65.99,65.67,65.86,178700.0,53.4938,53.5019,53.2424,53.3965,178700.0
2008-01-18 15:50:00,65.87,65.91,65.72,65.86,184900.0,53.4046,53.437,53.283,53.3965,184900.0
2008-01-22 09:30:00,62.24,63.4,58.86,62.5,415500.0,50.4615,51.402,47.7212,50.6723,415500.0
2008-01-22 09:40:00,62.75,65.48,62.5,65.2,274400.0,50.875,53.0884,50.6723,52.8614,274400.0
2008-01-22 09:50:00,65.3,65.86,64.56,65.31,279800.0,52.9424,53.3965,52.3425,52.9505,279800.0
2008-01-22 10:00:00,65.33,65.55,64.74,64.78,87000.0,52.9668,53.1451,52.4884,52.5208,87000.0
2008-01-22 10:10:00,64.79,65.26,64.37,65.02,117600.0,52.529,52.91,52.1884,52.7154,117600.0
2008-01-22 10:20:00,65.06,65.1,64.58,64.96,89400.0,52.7479,52.7803,52.3587,52.6668,89400.0
2008-01-22 10:30:00,64.99,65.01,64.34,64.53,67400.0,52.6911,52.7073,52.1641,52.3182,67400.0
2008-01-22 10:40:00,64.52,65.01,63.99,64.59,149800.0,52.31,52.7073,51.8803,52.3668,149800.0
2008-01-22 10:50:00,64.6,64.75,64.41,64.45,56600.0,52.3749,52.4965,52.2209,52.2533,56600.0
2008-01-22 11:00:00,64.47,64.51,64.21,64.48,41800.0,52.2695,52.3019,52.0587,52.2776,41800.0
2008-01-22 11:10:00,64.47,64.74,64.12,64.24,61200.0,52.2695,52.4884,51.9857,52.083,61200.0
2008-01-22 11:20:00,64.22,64.4,64.1,64.16,63500.0,52.0668,52.2128,51.9695,52.0182,63500.0
2008-01-22 11:30:00,64.19,64.44,64.15,64.26,60900.0,52.0425,52.2452,52.0101,52.0993,60900.0
2008-01-22 11:40:00,64.26,64.45,64.2,64.32,48500.0,52.0993,52.2533,52.0506,52.1479,48500.0
2008-01-22 11:50:00,64.32,64.56,64.14,64.18,44800.0,52.1479,52.3425,52.002,52.0344,44800.0
2008-01-22 12:00:00,64.18,64.5,64.12,64.5,32800.0,52.0344,52.2938,51.9857,52.2938,32800.0
2008-01-22 12:10:00,64.48,64.62,64.31,64.31,50600.0,52.2776,52.3911,52.1398,52.1398,50600.0
2008-01-22 12:20:00,64.28,64.31,64.09,64.12,63000.0,52.1155,52.1398,51.9614,51.9857,63000.0
2008-01-22 12:30:00,64.06,64.15,63.88,64.08,47700.0,51.9371,52.0101,51.7912,51.9533,47700.0
2008-01-22 12:40:00,64.12,64.15,63.97,64.02,46200.0,51.9857,52.0101,51.8641,51.9047,46200.0
2008-01-22 12:50:00,64.01,64.11,63.78,63.8,91100.0,51.8966,51.9776,51.7101,51.7263,91100.0
2008-01-22 13:00:00,63.81,63.87,63.65,63.78,160500.0,51.7344,51.7831,51.6047,51.7101,160500.0
2008-01-22 13:10:00,63.8,64.16,63.8,64.14,103000.0,51.7263,52.0182,51.7263,52.002,103000.0
2008-01-22 13:20:00,64.14,64.29,64.09,64.22,47900.0,52.002,52.1236,51.9614,52.0668,47900.0
2008-01-22 13:30:00,64.22,64.36,64.13,64.3,40400.0,52.0668,52.1803,51.9939,52.1317,40400.0
2008-01-22 13:40:00,64.33,64.41,64.12,64.18,42300.0,52.156,52.2209,51.9857,52.0344,42300.0
2008-01-22 13:50:00,64.19,64.38,64.18,64.36,49500.0,52.0425,52.1965,52.0344,52.1803,49500.0
2008-01-22 14:00:00,64.36,64.47,64.22,64.38,44400.0,52.1803,52.2695,52.0668,52.1965,44400.0
2008-01-22 14:10:00,64.38,64.6,64.35,64.6,57200.0,52.1965,52.3749,52.1722,52.3749,57200.0
2008-01-22 14:20:00,64.6,64.94,64.48,64.92,99600.0,52.3749,52.6506,52.2776,52.6344,99600.0
2008-01-22 14:30:00,64.88,64.95,64.71,64.83,122100.0,52.6019,52.6587,52.4641,52.5614,122100.0
2008-01-22 14:40:00,64.83,65.01,64.75,65.01,105100.0,52.5614,52.7073,52.4965,52.7073,105100.0
2008-01-22 14:50:00,65.0,65.01,64.89,64.95,79700.0,52.6992,52.7073,52.61,52.6587,79700.0
2008-01-22 15:00:00,64.95,65.38,64.88,65.35,59800.0,52.6587,53.0073,52.6019,52.983,59800.0
2008-01-22 15:10:00,65.34,65.43,65.11,65.17,91400.0,52.9749,53.0478,52.7884,52.837,91400.0
2008-01-22 15:20:00,65.18,65.24,64.75,64.89,101600.0,52.8451,52.8938,52.4965,52.61,101600.0
2008-01-22 15:30:00,64.88,65.25,64.75,65.22,109700.0,52.6019,52.9019,52.4965,52.8776,109700.0
2008-01-22 15:40:00,65.22,65.23,64.8,65.0,142400.0,52.8776,52.8857,52.5371,52.6992,142400.0
2008-01-22 15:50:00,65.01,65.04,64.76,64.88,146400.0,52.7073,52.7316,52.5046,52.6019,146400.0
2008-01-23 09:30:00,64.21,64.75,63.1,63.47,89900.0,52.0587,52.4965,51.1588,51.4588,89900.0
2008-01-23 09:40:00,63.47,63.6,63.11,63.54,94600.0,51.4588,51.5642,51.1669,51.5155,94600.0
2008-01-23 09:50:00,63.55,64.05,63.47,64.01,82200.0,51.5236,51.929,51.4588,51.8966,82200.0
2008-01-23 10:00:00,64.02,64.37,64.0,64.29,107200.0,51.9047,52.1884,51.8885,52.1236,107200.0
2008-01-23 10:10:00,64.3,65.15,64.3,65.0,145400.0,52.1317,52.8208,52.1317,52.6992,145400.0
2008-01-23 10:20:00,65.0,65.08,64.73,64.96,95700.0,52.6992,52.7641,52.4803,52.6668,95700.0
2008-01-23 10:30:00,64.95,65.07,64.61,64.84,76900.0,52.6587,52.756,52.383,52.5695,76900.0
2008-01-23 10:40:00,64.85,65.41,64.63,65.14,108700.0,52.5776,53.0316,52.3992,52.8127,108700.0
2008-01-23 10:50:00,65.18,65.2,64.85,64.99,70300.0,52.8451,52.8614,52.5776,52.6911,70300.0
2008-01-23 11:00:00,64.99,65.14,64.97,65.0,60600.0,52.6911,52.8127,52.6749,52.6992,60600.0
2008-01-23 11:10:00,65.0,65.18,64.99,65.06,128100.0,52.6992,52.8451,52.6911,52.7479,128100.0
2008-01-23 11:20:00,65.04,65.1,64.59,64.59,72500.0,52.7316,52.7803,52.3668,52.3668,72500.0
2008-01-23 11:30:00,64.61,64.78,64.61,64.67,102900.0,52.383,52.5208,52.383,52.4317,102900.0
2008-01-23 11:40:00,64.68,64.81,64.59,64.65,62600.0,52.4398,52.5452,52.3668,52.4154,62600.0
2008-01-23 11:50:00,64.64,64.86,64.59,64.59,50700.0,52.4073,52.5857,52.3668,52.3668,50700.0
2008-01-23 12:00:00,64.56,64.59,64.14,64.24,67600.0,52.3425,52.3668,52.002,52.083,67600.0
2008-01-23 12:10:00,64.23,64.59,64.23,64.37,58000.0,52.0749,52.3668,52.0749,52.1884,58000.0
2008-01-23 12:20:00,64.37,64.52,64.22,64.41,55700.0,52.1884,52.31,52.0668,52.2209,55700.0
2008-01-23 12:30:00,64.42,64.42,64.06,64.07,35000.0,52.229,52.229,51.9371,51.9452,35000.0
2008-01-23 12:40:00,64.01,64.2,63.98,64.11,56200.0,51.8966,52.0506,51.8722,51.9776,56200.0
2008-01-23 12:50:00,64.11,64.25,64.07,64.2,55600.0,51.9776,52.0911,51.9452,52.0506,55600.0
2008-01-23 13:00:00,64.23,64.26,64.08,64.24,57500.0,52.0749,52.0993,51.9533,52.083,57500.0
2008-01-23 13:10:00,64.27,64.28,63.88,64.15,101300.0,52.1074,52.1155,51.7912,52.0101,101300.0
2008-01-23 13:20:00,64.16,64.44,64.12,64.2,64500.0,52.0182,52.2452,51.9857,52.0506,64500.0
2008-01-23 13:30:00,64.15,64.33,63.71,64.26,84000.0,52.0101,52.156,51.6533,52.0993,84000.0
2008-01-23 13:40:00,64.26,64.7,64.21,64.7,49100.0,52.0993,52.456,52.0587,52.456,49100.0
2008-01-23 13:50:00,64.7,64.75,64.53,64.68,41300.0,52.456,52.4965,52.3182,52.4398,41300.0
2008-01-23 14:00:00,64.64,64.76,64.46,64.68,54300.0,52.4073,52.5046,52.2614,52.4398,54300.0
2008-01-23 14:10:00,64.69,64.85,64.46,64.65,72000.0,52.4479,52.5776,52.2614,52.4154,72000.0
2008-01-23 14:20:00,64.64,65.25,64.64,65.2,68300.0,52.4073,52.9019,52.4073,52.8614,68300.0
2008-01-23 14:30:00,65.22,65.42,65.18,65.38,86100.0,52.8776,53.0397,52.8451,53.0073,86100.0
2008-01-23 14:40:00,65.4,65.47,65.24,65.26,130600.0,53.0235,53.0803,52.8938,52.91,130600.0
2008-01-23 14:50:00,65.26,65.26,64.83,65.02,94100.0,52.91,52.91,52.5614,52.7154,94100.0
2008-01-23 15:00:00,65.02,65.45,64.97,65.45,100100.0,52.7154,53.0641,52.6749,53.0641,100100.0
2008-01-23 15:10:00,65.46,65.56,65.22,65.25,91100.0,53.0722,53.1532,52.8776,52.9019,91100.0
2008-01-23 15:20:00,65.27,65.93,65.22,65.91,155400.0,52.9181,53.4532,52.8776,53.437,155400.0
2008-01-23 15:30:00,65.9,66.08,65.76,65.86,101600.0,53.4289,53.5748,53.3154,53.3965,101600.0
2008-01-23 15:40:00,65.82,66.83,65.65,66.76,170200.0,53.364,54.1829,53.2262,54.1261,170200.0
2008-01-23 15:50:00,66.24,66.9,65.74,66.88,138400.0,53.7046,54.2397,53.2992,54.2234,138400.0
2008-01-24 09:30:00,68.75,71.25,68.51,68.77,370200.0,55.7396,57.7664,55.545,55.7558,370200.0
2008-01-24 09:40:00,68.77,69.45,68.44,69.45,179200.0,55.7558,56.3071,55.4882,56.3071,179200.0
2008-01-24 09:50:00,69.47,69.7,69.19,69.28,143900.0,56.3233,56.5098,56.0963,56.1693,143900.0
2008-01-24 10:00:00,69.28,69.71,69.24,69.55,116700.0,56.1693,56.5179,56.1368,56.3882,116700.0
2008-01-24 10:10:00,69.59,69.6,68.9,69.1,170300.0,56.4206,56.4287,55.8612,56.0233,170300.0
2008-01-24 10:20:00,69.11,69.2,68.95,69.09,80500.0,56.0314,56.1044,55.9017,56.0152,80500.0
2008-01-24 10:30:00,69.1,69.12,68.72,68.82,170300.0,56.0233,56.0395,55.7152,55.7963,170300.0
2008-01-24 10:40:00,68.82,68.93,68.74,68.93,134400.0,55.7963,55.8855,55.7314,55.8855,134400.0
2008-01-24 10:50:00,68.98,69.18,68.93,69.14,67200.0,55.926,56.0882,55.8855,56.0557,67200.0
2008-01-24 11:00:00,69.17,69.18,69.08,69.15,74200.0,56.0801,56.0882,56.0071,56.0639,74200.0
2008-01-24 11:10:00,69.15,69.65,69.14,69.59,70800.0,56.0639,56.4692,56.0557,56.4206,70800.0
2008-01-24 11:20:00,69.58,70.0,69.57,69.9,72200.0,56.4125,56.753,56.4044,56.6719,72200.0
2008-01-24 11:30:00,69.87,69.92,69.76,69.82,54500.0,56.6476,56.6881,56.5584,56.6071,54500.0
2008-01-24 11:40:00,69.8,69.89,69.78,69.82,51800.0,56.5908,56.6638,56.5746,56.6071,51800.0
2008-01-24 11:50:00,69.82,70.01,69.68,69.79,77900.0,56.6071,56.7611,56.4936,56.5827,77900.0
2008-01-24 12:00:00,69.8,69.85,69.69,69.75,57400.0,56.5908,56.6314,56.5017,56.5503,57400.0
2008-01-24 12:10:00,69.75,69.92,69.75,69.85,69600.0,56.5503,56.6881,56.5503,56.6314,69600.0
2008-01-24 12:20:00,69.85,69.85,69.37,69.39,43400.0,56.6314,56.6314,56.2422,56.2584,43400.0
2008-01-24 12:30:00,69.4,69.52,69.36,69.38,63200.0,56.2665,56.3638,56.2341,56.2503,63200.0
2008-01-24 12:40:00,69.33,69.38,69.26,69.27,41300.0,56.2098,56.2503,56.153,56.1611,41300.0
2008-01-24 12:50:00,69.27,69.31,69.17,69.22,40100.0,56.1611,56.1936,56.0801,56.1206,40100.0
2008-01-24 13:00:00,69.22,69.35,69.04,69.04,54200.0,56.1206,56.226,55.9747,55.9747,54200.0
2008-01-24 13:10:00,69.06,69.24,69.03,69.04,39900.0,55.9909,56.1368,55.9666,55.9747,39900.0
2008-01-24 13:20:00,69.04,69.06,68.64,68.68,106900.0,55.9747,55.9909,55.6504,55.6828,106900.0
2008-01-24 13:30:00,68.69,68.9,68.5,68.55,77200.0,55.6909,55.8612,55.5369,55.5774,77200.0
2008-01-24 13:40:00,68.55,68.8,68.51,68.61,60600.0,55.5774,55.7801,55.545,55.626,60600.0
2008-01-24 13:50:00,68.6,68.68,68.5,68.52,48700.0,55.6179,55.6828,55.5369,55.5531,48700.0
2008-01-24 14:00:00,68.53,68.75,68.5,68.67,43400.0,55.5612,55.7396,55.5369,55.6747,43400.0
2008-01-24 14:10:00,68.67,68.72,68.5,68.52,57100.0,55.6747,55.7152,55.5369,55.5531,57100.0
2008-01-24 14:20:00,68.51,68.7,68.5,68.68,63800.0,55.545,55.699,55.5369,55.6828,63800.0
2008-01-24 14:30:00,68.68,68.7,68.52,68.59,42400.0,55.6828,55.699,55.5531,55.6098,42400.0
2008-01-24 14:40:00,68.6,68.61,68.28,68.29,57700.0,55.6179,55.626,55.3585,55.3666,57700.0
2008-01-24 14:50:00,68.29,68.32,67.77,67.83,89800.0,55.3666,55.3909,54.945,54.9937,89800.0
2008-01-24 15:00:00,67.8,68.2,67.8,68.14,96900.0,54.9693,55.2936,54.9693,55.245,96900.0
2008-01-24 15:10:00,68.12,68.2,68.01,68.07,69400.0,55.2288,55.2936,55.1396,55.1882,69400.0
2008-01-24 15:20:00,68.07,68.23,68.06,68.15,84400.0,55.1882,55.318,55.1801,55.2531,84400.0
2008-01-24 15:30:00,68.14,68.25,68.14,68.18,87400.0,55.245,55.3342,55.245,55.2774,87400.0
2008-01-24 15:40:00,68.18,68.37,68.1,68.2,161800.0,55.2774,55.4315,55.2126,55.2936,161800.0
2008-01-24 15:50:00,68.2,68.32,68.05,68.16,197200.0,55.2936,55.3909,55.172,55.2612,197200.0
2008-01-25 09:30:00,69.12,69.12,68.04,68.1,85200.0,56.0395,56.0395,55.1639,55.2126,85200.0
2008-01-25 09:40:00,68.15,68.64,68.07,68.4,64800.0,55.2531,55.6504,55.1882,55.4558,64800.0
2008-01-25 09:50:00,68.4,68.45,68.3,68.38,45900.0,55.4558,55.4963,55.3747,55.4396,45900.0
2008-01-25 10:00:00,68.4,68.64,68.39,68.51,60900.0,55.4558,55.6504,55.4477,55.545,60900.0
2008-01-25 10:10:00,68.51,68.57,68.45,68.48,30400.0,55.545,55.5936,55.4963,55.5206,30400.0
2008-01-25 10:20:00,68.49,68.5,68.29,68.33,44700.0,55.5288,55.5369,55.3666,55.399,44700.0
2008-01-25 10:30:00,68.33,68.37,68.1,68.21,48400.0,55.399,55.4315,55.2126,55.3017,48400.0
2008-01-25 10:40:00,68.23,68.28,68.02,68.22,27500.0,55.318,55.3585,55.1477,55.3099,27500.0
2008-01-25 10:50:00,68.2,68.23,68.06,68.06,21700.0,55.2936,55.318,55.1801,55.1801,21700.0
2008-01-25 11:00:00,68.09,68.18,67.97,67.98,39200.0,55.2045,55.2774,55.1072,55.1153,39200.0
2008-01-25 11:10:00,67.98,68.13,67.84,68.13,97900.0,55.1153,55.2369,55.0018,55.2369,97900.0
2008-01-25 11:20:00,68.11,68.11,67.95,67.99,23500.0,55.2207,55.2207,55.0909,55.1234,23500.0
2008-01-25 11:30:00,67.99,68.19,67.98,68.12,88600.0,55.1234,55.2855,55.1153,55.2288,88600.0
2008-01-25 11:40:00,68.07,68.07,67.79,67.84,27900.0,55.1882,55.1882,54.9612,55.0018,27900.0
2008-01-25 11:50:00,67.8,67.82,67.63,67.7,28600.0,54.9693,54.9855,54.8315,54.8883,28600.0
2008-01-25 12:00:00,67.7,67.73,67.52,67.62,39800.0,54.8883,54.9126,54.7423,54.8234,39800.0
2008-01-25 12:10:00,67.59,67.6,67.4,67.41,32900.0,54.7991,54.8072,54.645,54.6531,32900.0
2008-01-25 12:20:00,67.4,67.46,67.36,67.42,23400.0,54.645,54.6937,54.6126,54.6612,23400.0
2008-01-25 12:30:00,67.42,67.42,67.2,67.27,41600.0,54.6612,54.6612,54.4829,54.5396,41600.0
2008-01-25 12:40:00,67.23,67.45,67.13,67.19,30100.0,54.5072,54.6856,54.4261,54.4748,30100.0
2008-01-25 12:50:00,67.17,67.22,66.91,67.03,42000.0,54.4586,54.4991,54.2478,54.3451,42000.0
2008-01-25 13:00:00,67.06,67.06,66.7,66.99,42600.0,54.3694,54.3694,54.0775,54.3126,42600.0
2008-01-25 13:10:00,66.99,67.03,66.84,66.84,35200.0,54.3126,54.3451,54.191,54.191,35200.0
2008-01-25 13:20:00,66.84,66.84,66.63,66.76,50400.0,54.191,54.191,54.0207,54.1261,50400.0
2008-01-25 13:30:00,66.78,66.88,66.67,66.85,27000.0,54.1424,54.2234,54.0532,54.1991,27000.0
2008-01-25 13:40:00,66.86,66.87,66.63,66.63,16100.0,54.2072,54.2153,54.0207,54.0207,16100.0
2008-01-25 13:50:00,66.65,66.73,66.4,66.58,43100.0,54.037,54.1018,53.8343,53.9802,43100.0
2008-01-25 14:00:00,66.62,66.69,66.51,66.6,21900.0,54.0126,54.0694,53.9235,53.9964,21900.0
2008-01-25 14:10:00,66.6,66.69,66.36,66.43,59200.0,53.9964,54.0694,53.8018,53.8586,59200.0
2008-01-25 14:20:00,66.44,66.72,66.37,66.51,42500.0,53.8667,54.0937,53.81,53.9235,42500.0
2008-01-25 14:30:00,66.54,66.67,66.52,66.52,27700.0,53.9478,54.0532,53.9316,53.9316,27700.0
2008-01-25 14:40:00,66.52,66.61,66.5,66.55,30900.0,53.9316,54.0045,53.9153,53.9559,30900.0
2008-01-25 14:50:00,66.59,66.63,66.5,66.59,25100.0,53.9883,54.0207,53.9153,53.9883,25100.0
2008-01-25 15:00:00,66.58,66.67,66.5,66.65,41100.0,53.9802,54.0532,53.9153,54.037,41100.0
2008-01-25 15:10:00,66.65,66.85,66.6,66.77,75400.0,54.037,54.1991,53.9964,54.1343,75400.0
2008-01-25 15:20:00,66.76,66.85,66.67,66.72,50400.0,54.1261,54.1991,54.0532,54.0937,50400.0
2008-01-25 15:30:00,66.72,66.93,66.61,66.66,72700.0,54.0937,54.264,54.0045,54.0451,72700.0
2008-01-25 15:40:00,66.67,66.78,66.42,66.42,69800.0,54.0532,54.1424,53.8505,53.8505,69800.0
2008-01-25 15:50:00,66.42,66.56,66.31,66.55,153000.0,53.8505,53.964,53.7613,53.9559,153000.0
2008-01-28 09:30:00,66.49,66.83,65.65,66.08,71300.0,53.9072,54.1829,53.2262,53.5748,71300.0
2008-01-28 09:40:00,66.15,66.42,66.11,66.4,43900.0,53.6316,53.8505,53.5992,53.8343,43900.0
2008-01-28 09:50:00,66.42,66.44,65.84,66.11,32000.0,53.8505,53.8667,53.3802,53.5992,32000.0
2008-01-28 10:00:00,66.11,66.12,65.81,65.9,27100.0,53.5992,53.6073,53.3559,53.4289,27100.0
2008-01-28 10:10:00,65.91,65.98,65.72,65.75,27200.0,53.437,53.4938,53.283,53.3073,27200.0
2008-01-28 10:20:00,65.76,66.2,65.76,65.9,41600.0,53.3154,53.6721,53.3154,53.4289,41600.0
2008-01-28 10:30:00,65.9,65.92,65.77,65.8,46800.0,53.4289,53.4451,53.3235,53.3478,46800.0
2008-01-28 10:40:00,65.8,65.95,65.77,65.82,28400.0,53.3478,53.4694,53.3235,53.364,28400.0
2008-01-28 10:50:00,65.82,66.02,65.82,65.86,25600.0,53.364,53.5262,53.364,53.3965,25600.0
2008-01-28 11:00:00,65.83,66.0,65.75,65.84,22800.0,53.3721,53.51,53.3073,53.3802,22800.0
2008-01-28 11:10:00,65.86,65.99,65.79,65.79,23600.0,53.3965,53.5019,53.3397,53.3397,23600.0
2008-01-28 11:20:00,65.83,66.06,65.83,65.98,31300.0,53.3721,53.5586,53.3721,53.4938,31300.0
2008-01-28 11:30:00,65.98,66.14,65.93,66.05,40800.0,53.4938,53.6235,53.4532,53.5505,40800.0
2008-01-28 11:40:00,66.05,66.05,65.93,66.0,32600.0,53.5505,53.5505,53.4532,53.51,32600.0
2008-01-28 11:50:00,66.0,66.0,65.67,65.84,52100.0,53.51,53.51,53.2424,53.3802,52100.0
2008-01-28 12:00:00,65.85,66.01,65.85,65.99,45200.0,53.3884,53.5181,53.3884,53.5019,45200.0
2008-01-28 12:10:00,65.98,66.01,65.8,65.92,24500.0,53.4938,53.5181,53.3478,53.4451,24500.0
2008-01-28 12:20:00,65.92,65.96,65.84,65.88,27600.0,53.4451,53.4775,53.3802,53.4127,27600.0
2008-01-28 12:30:00,65.88,65.92,65.68,65.81,40600.0,53.4127,53.4451,53.2505,53.3559,40600.0
2008-01-28 12:40:00,65.82,66.0,65.71,66.0,88500.0,53.364,53.51,53.2749,53.51,88500.0
2008-01-28 12:50:00,65.96,66.01,65.89,65.95,19300.0,53.4775,53.5181,53.4208,53.4694,19300.0
2008-01-28 13:00:00,65.95,66.17,65.95,66.03,41500.0,53.4694,53.6478,53.4694,53.5343,41500.0
2008-01-28 13:10:00,66.05,66.11,65.97,66.05,29300.0,53.5505,53.5992,53.4856,53.5505,29300.0
2008-01-28 13:20:00,66.06,66.12,65.94,66.03,32600.0,53.5586,53.6073,53.4613,53.5343,32600.0
2008-01-28 13:30:00,66.04,66.05,65.94,65.97,41100.0,53.5424,53.5505,53.4613,53.4856,41100.0
2008-01-28 13:40:00,65.97,66.1,65.94,66.0,26500.0,53.4856,53.591,53.4613,53.51,26500.0
2008-01-28 13:50:00,66.01,66.23,66.0,66.07,43800.0,53.5181,53.6964,53.51,53.5667,43800.0
2008-01-28 14:00:00,66.08,66.23,66.05,66.13,35100.0,53.5748,53.6964,53.5505,53.6154,35100.0
2008-01-28 14:10:00,66.15,66.35,66.07,66.3,32000.0,53.6316,53.7937,53.5667,53.7532,32000.0
2008-01-28 14:20:00,66.33,66.33,66.15,66.19,23900.0,53.7775,53.7775,53.6316,53.664,23900.0
2008-01-28 14:30:00,66.2,66.3,66.18,66.28,28200.0,53.6721,53.7532,53.6559,53.737,28200.0
2008-01-28 14:40:00,66.29,66.31,66.23,66.24,16400.0,53.7451,53.7613,53.6964,53.7046,16400.0
2008-01-28 14:50:00,66.23,66.24,66.08,66.17,26500.0,53.6964,53.7046,53.5748,53.6478,26500.0
2008-01-28 15:00:00,66.19,66.21,66.08,66.15,23400.0,53.664,53.6802,53.5748,53.6316,23400.0
2008-01-28 15:10:00,66.18,66.18,65.97,65.98,19400.0,53.6559,53.6559,53.4856,53.4938,19400.0
2008-01-28 15:20:00,65.98,66.05,65.84,66.01,37100.0,53.4938,53.5505,53.3802,53.5181,37100.0
2008-01-28 15:30:00,66.01,66.15,65.93,66.15,47500.0,53.5181,53.6316,53.4532,53.6316,47500.0
2008-01-28 15:40:00,66.15,66.42,66.11,66.28,63900.0,53.6316,53.8505,53.5992,53.737,63900.0
2008-01-28 15:50:00,66.29,66.34,66.23,66.31,68400.0,53.7451,53.7856,53.6964,53.7613,68400.0
2008-01-29 09:30:00,67.98,68.43,67.15,67.72,211800.0,55.1153,55.4801,54.4423,54.9045,211800.0
2008-01-29 09:40:00,67.71,68.46,67.71,68.41,91300.0,54.8964,55.5044,54.8964,55.4639,91300.0
2008-01-29 09:50:00,68.39,68.41,67.84,68.08,69400.0,55.4477,55.4639,55.0018,55.1963,69400.0
2008-01-29 10:00:00,68.08,68.2,67.77,67.82,83900.0,55.1963,55.2936,54.945,54.9855,83900.0
2008-01-29 10:10:00,67.85,68.0,67.82,67.86,45900.0,55.0099,55.1315,54.9855,55.018,45900.0
2008-01-29 10:20:00,67.84,68.06,67.75,67.87,79400.0,55.0018,55.1801,54.9288,55.0261,79400.0
2008-01-29 10:30:00,67.88,67.94,67.61,67.67,40300.0,55.0342,55.0828,54.8153,54.8639,40300.0
2008-01-29 10:40:00,67.65,67.7,67.51,67.61,45200.0,54.8477,54.8883,54.7342,54.8153,45200.0
2008-01-29 10:50:00,67.61,67.66,67.45,67.45,31300.0,54.8153,54.8558,54.6856,54.6856,31300.0
2008-01-29 11:00:00,67.45,67.66,67.45,67.61,81100.0,54.6856,54.8558,54.6856,54.8153,81100.0
2008-01-29 11:10:00,67.63,67.79,67.51,67.77,44100.0,54.8315,54.9612,54.7342,54.945,44100.0
2008-01-29 11:20:00,67.75,67.89,67.49,67.71,89200.0,54.9288,55.0423,54.718,54.8964,89200.0
2008-01-29 11:30:00,67.7,67.77,67.67,67.7,27600.0,54.8883,54.945,54.8639,54.8883,27600.0
2008-01-29 11:40:00,67.69,67.71,67.34,67.36,38500.0,54.8801,54.8964,54.5964,54.6126,38500.0
2008-01-29 11:50:00,67.34,67.58,67.29,67.56,21200.0,54.5964,54.791,54.5558,54.7748,21200.0
2008-01-29 12:00:00,67.59,67.75,67.55,67.66,27000.0,54.7991,54.9288,54.7666,54.8558,27000.0
2008-01-29 12:10:00,67.66,67.66,67.36,67.4,23100.0,54.8558,54.8558,54.6126,54.645,23100.0
2008-01-29 12:20:00,67.4,67.47,67.25,67.32,13100.0,54.645,54.7018,54.5234,54.5802,13100.0
2008-01-29 12:30:00,67.3,67.43,67.3,67.35,21500.0,54.564,54.6694,54.564,54.6045,21500.0
2008-01-29 12:40:00,67.34,67.52,67.33,67.43,27300.0,54.5964,54.7423,54.5883,54.6694,27300.0
2008-01-29 12:50:00,67.45,67.48,67.31,67.38,16500.0,54.6856,54.7099,54.5721,54.6288,16500.0
2008-01-29 13:00:00,67.38,67.46,67.27,67.27,12200.0,54.6288,54.6937,54.5396,54.5396,12200.0
2008-01-29 13:10:00,67.31,67.33,67.25,67.26,15800.0,54.5721,54.5883,54.5234,54.5315,15800.0
2008-01-29 13:20:00,67.26,67.33,67.17,67.28,16500.0,54.5315,54.5883,54.4586,54.5477,16500.0
2008-01-29 13:30:00,67.26,67.3,67.2,67.2,8000.0,54.5315,54.564,54.4829,54.4829,8000.0
2008-01-29 13:40:00,67.23,67.26,67.12,67.16,30000.0,54.5072,54.5315,54.418,54.4504,30000.0
2008-01-29 13:50:00,67.16,67.26,67.07,67.14,14200.0,54.4504,54.5315,54.3775,54.4342,14200.0
2008-01-29 14:00:00,67.13,67.25,67.08,67.11,18600.0,54.4261,54.5234,54.3856,54.4099,18600.0
2008-01-29 14:10:00,67.09,67.2,67.04,67.04,30800.0,54.3937,54.4829,54.3532,54.3532,30800.0
2008-01-29 14:20:00,67.0,67.2,66.91,67.15,27800.0,54.3207,54.4829,54.2478,54.4423,27800.0
2008-01-29 14:30:00,67.16,67.19,67.07,67.13,14700.0,54.4504,54.4748,54.3775,54.4261,14700.0
2008-01-29 14:40:00,67.13,67.23,67.06,67.19,18700.0,54.4261,54.5072,54.3694,54.4748,18700.0
2008-01-29 14:50:00,67.22,67.29,67.12,67.12,17300.0,54.4991,54.5558,54.418,54.418,17300.0
2008-01-29 15:00:00,67.13,67.39,67.12,67.38,60800.0,54.4261,54.6369,54.418,54.6288,60800.0
2008-01-29 15:10:00,67.38,67.44,67.32,67.4,75100.0,54.6288,54.6775,54.5802,54.645,75100.0
2008-01-29 15:20:00,67.41,67.46,67.37,67.39,40400.0,54.6531,54.6937,54.6207,54.6369,40400.0
2008-01-29 15:30:00,67.41,67.43,67.33,67.42,50700.0,54.6531,54.6694,54.5883,54.6612,50700.0
2008-01-29 15:40:00,67.43,67.5,67.3,67.42,109300.0,54.6694,54.7261,54.564,54.6612,109300.0
2008-01-29 15:50:00,67.43,67.53,67.29,67.31,117700.0,54.6694,54.7504,54.5558,54.5721,117700.0
2008-01-30 09:30:00,67.29,67.29,66.6,66.86,53700.0,54.5558,54.5558,53.9964,54.2072,53700.0
2008-01-30 09:40:00,66.86,66.9,66.68,66.68,34800.0,54.2072,54.2397,54.0613,54.0613,34800.0
2008-01-30 09:50:00,66.68,66.77,66.6,66.7,32400.0,54.0613,54.1343,53.9964,54.0775,32400.0
2008-01-30 10:00:00,66.7,67.04,66.7,67.01,33300.0,54.0775,54.3532,54.0775,54.3288,33300.0
2008-01-30 10:10:00,66.98,67.02,66.72,66.99,45800.0,54.3045,54.3369,54.0937,54.3126,45800.0
2008-01-30 10:20:00,66.97,66.97,66.68,66.82,23500.0,54.2964,54.2964,54.0613,54.1748,23500.0
2008-01-30 10:30:00,66.83,66.95,66.82,66.87,16000.0,54.1829,54.2802,54.1748,54.2153,16000.0
2008-01-30 10:40:00,66.87,67.05,66.87,66.93,21700.0,54.2153,54.3613,54.2153,54.264,21700.0
2008-01-30 10:50:00,66.94,67.05,66.89,66.91,16400.0,54.2721,54.3613,54.2315,54.2478,16400.0
2008-01-30 11:00:00,66.89,66.89,66.71,66.8,15800.0,54.2315,54.2315,54.0856,54.1586,15800.0
2008-01-30 11:10:00,66.8,66.93,66.8,66.85,15600.0,54.1586,54.264,54.1586,54.1991,15600.0
2008-01-30 11:20:00,66.82,66.88,66.74,66.87,19800.0,54.1748,54.2234,54.1099,54.2153,19800.0
2008-01-30 11:30:00,66.87,66.96,66.84,66.96,16900.0,54.2153,54.2883,54.191,54.2883,16900.0
2008-01-30 11:40:00,66.91,66.97,66.77,66.79,15500.0,54.2478,54.2964,54.1343,54.1505,15500.0
2008-01-30 11:50:00,66.79,66.81,66.74,66.78,15200.0,54.1505,54.1667,54.1099,54.1424,15200.0
2008-01-30 12:00:00,66.76,66.91,66.75,66.85,17900.0,54.1261,54.2478,54.118,54.1991,17900.0
2008-01-30 12:10:00,66.88,66.91,66.85,66.87,10500.0,54.2234,54.2478,54.1991,54.2153,10500.0
2008-01-30 12:20:00,66.86,66.86,66.73,66.74,12700.0,54.2072,54.2072,54.1018,54.1099,12700.0
2008-01-30 12:30:00,66.71,66.71,66.59,66.61,22400.0,54.0856,54.0856,53.9883,54.0045,22400.0
2008-01-30 12:40:00,66.62,66.66,66.61,66.64,6800.0,54.0126,54.0451,54.0045,54.0289,6800.0
2008-01-30 12:50:00,66.65,66.77,66.63,66.77,8500.0,54.037,54.1343,54.0207,54.1343,8500.0
2008-01-30 13:00:00,66.76,66.78,66.7,66.77,14300.0,54.1261,54.1424,54.0775,54.1343,14300.0
2008-01-30 13:10:00,66.76,66.95,66.75,66.93,23000.0,54.1261,54.2802,54.118,54.264,23000.0
2008-01-30 13:20:00,66.94,67.0,66.89,66.95,13300.0,54.2721,54.3207,54.2315,54.2802,13300.0
2008-01-30 13:30:00,66.96,67.05,66.89,66.92,14300.0,54.2883,54.3613,54.2315,54.2559,14300.0
2008-01-30 13:40:00,66.91,66.93,66.8,66.89,17800.0,54.2478,54.264,54.1586,54.2315,17800.0
2008-01-30 13:50:00,66.91,66.95,66.87,66.87,10500.0,54.2478,54.2802,54.2153,54.2153,10500.0
2008-01-30 14:00:00,66.87,67.01,66.87,67.01,18000.0,54.2153,54.3288,54.2153,54.3288,18000.0
2008-01-30 14:10:00,66.97,67.59,66.92,67.53,40100.0,54.2964,54.7991,54.2559,54.7504,40100.0
2008-01-30 14:20:00,67.53,67.72,67.17,67.51,39100.0,54.7504,54.9045,54.4586,54.7342,39100.0
2008-01-30 14:30:00,67.47,67.54,67.24,67.4,53100.0,54.7018,54.7585,54.5153,54.645,53100.0
2008-01-30 14:40:00,67.38,67.43,67.22,67.25,57000.0,54.6288,54.6694,54.4991,54.5234,57000.0
2008-01-30 14:50:00,67.25,67.58,67.19,67.51,41100.0,54.5234,54.791,54.4748,54.7342,41100.0
2008-01-30 15:00:00,67.52,67.61,67.37,67.38,28100.0,54.7423,54.8153,54.6207,54.6288,28100.0
2008-01-30 15:10:00,67.37,67.55,67.36,67.44,104500.0,54.6207,54.7666,54.6126,54.6775,104500.0
2008-01-30 15:20:00,67.47,67.57,67.37,67.48,114500.0,54.7018,54.7829,54.6207,54.7099,114500.0
2008-01-30 15:30:00,67.46,67.51,67.03,67.17,257200.0,54.6937,54.7342,54.3451,54.4586,257200.0
2008-01-30 15:40:00,67.2,67.22,66.84,67.16,217700.0,54.4829,54.4991,54.191,54.4504,217700.0
2008-01-30 15:50:00,67.15,67.26,66.66,66.68,186500.0,54.4423,54.5315,54.0451,54.0613,186500.0
2008-01-31 09:30:00,66.14,66.5,65.25,66.08,75400.0,53.6235,53.9153,52.9019,53.5748,75400.0
2008-01-31 09:40:00,66.08,66.15,65.9,66.03,25100.0,53.5748,53.6316,53.4289,53.5343,25100.0
2008-01-31 09:50:00,66.03,66.28,65.98,66.22,16900.0,53.5343,53.737,53.4938,53.6883,16900.0
2008-01-31 10:00:00,66.22,66.28,66.0,66.12,24000.0,53.6883,53.737,53.51,53.6073,24000.0
2008-01-31 10:10:00,66.13,66.31,66.11,66.25,25100.0,53.6154,53.7613,53.5992,53.7127,25100.0
2008-01-31 10:20:00,66.26,66.31,66.14,66.28,22500.0,53.7208,53.7613,53.6235,53.737,22500.0
2008-01-31 10:30:00,66.26,66.3,66.18,66.22,27100.0,53.7208,53.7532,53.6559,53.6883,27100.0
2008-01-31 10:40:00,66.22,66.26,66.07,66.1,12400.0,53.6883,53.7208,53.5667,53.591,12400.0
2008-01-31 10:50:00,66.1,66.19,66.01,66.12,20600.0,53.591,53.664,53.5181,53.6073,20600.0
2008-01-31 11:00:00,66.14,66.27,66.11,66.14,28900.0,53.6235,53.7289,53.5992,53.6235,28900.0
2008-01-31 11:10:00,66.14,66.43,66.11,66.43,34900.0,53.6235,53.8586,53.5992,53.8586,34900.0
2008-01-31 11:20:00,66.41,66.66,66.26,66.63,37500.0,53.8424,54.0451,53.7208,54.0207,37500.0
2008-01-31 11:30:00,66.63,66.7,66.53,66.55,13600.0,54.0207,54.0775,53.9397,53.9559,13600.0
2008-01-31 11:40:00,66.54,66.87,66.48,66.81,24600.0,53.9478,54.2153,53.8991,54.1667,24600.0
2008-01-31 11:50:00,66.74,67.16,66.71,67.03,33500.0,54.1099,54.4504,54.0856,54.3451,33500.0
2008-01-31 12:00:00,67.04,67.11,67.01,67.08,38300.0,54.3532,54.4099,54.3288,54.3856,38300.0
2008-01-31 12:10:00,67.08,67.14,66.94,66.98,25700.0,54.3856,54.4342,54.2721,54.3045,25700.0
2008-01-31 12:20:00,66.96,67.22,66.94,67.06,52700.0,54.2883,54.4991,54.2721,54.3694,52700.0
2008-01-31 12:30:00,67.11,67.21,67.0,67.02,17800.0,54.4099,54.491,54.3207,54.3369,17800.0
2008-01-31 12:40:00,67.02,67.1,66.98,67.01,17500.0,54.3369,54.4018,54.3045,54.3288,17500.0
2008-01-31 12:50:00,67.01,67.01,66.69,66.81,18600.0,54.3288,54.3288,54.0694,54.1667,18600.0
2008-01-31 13:00:00,66.79,66.8,66.58,66.62,23600.0,54.1505,54.1586,53.9802,54.0126,23600.0
2008-01-31 13:10:00,66.62,66.7,66.57,66.6,38300.0,54.0126,54.0775,53.9721,53.9964,38300.0
2008-01-31 13:20:00,66.6,66.64,66.55,66.58,18600.0,53.9964,54.0289,53.9559,53.9802,18600.0
2008-01-31 13:30:00,66.63,66.65,66.55,66.63,41900.0,54.0207,54.037,53.9559,54.0207,41900.0
2008-01-31 13:40:00,66.63,66.69,66.6,66.67,25200.0,54.0207,54.0694,53.9964,54.0532,25200.0
2008-01-31 13:50:00,66.67,66.68,66.61,66.63,22000.0,54.0532,54.0613,54.0045,54.0207,22000.0
2008-01-31 14:00:00,66.6,66.65,66.5,66.53,30700.0,53.9964,54.037,53.9153,53.9397,30700.0
2008-01-31 14:10:00,66.52,66.68,66.52,66.65,16000.0,53.9316,54.0613,53.9316,54.037,16000.0
2008-01-31 14:20:00,66.65,66.7,66.59,66.68,26700.0,54.037,54.0775,53.9883,54.0613,26700.0
2008-01-31 14:30:00,66.68,66.71,66.55,66.59,29100.0,54.0613,54.0856,53.9559,53.9883,29100.0
2008-01-31 14:40:00,66.59,66.8,66.59,66.77,23400.0,53.9883,54.1586,53.9883,54.1343,23400.0
2008-01-31 14:50:00,66.77,66.88,66.64,66.88,39300.0,54.1343,54.2234,54.0289,54.2234,39300.0
2008-01-31 15:00:00,66.86,66.91,66.66,66.84,61100.0,54.2072,54.2478,54.0451,54.191,61100.0
2008-01-31 15:10:00,66.84,66.92,66.81,66.83,43400.0,54.191,54.2559,54.1667,54.1829,43400.0
2008-01-31 15:20:00,66.83,66.94,66.81,66.93,44700.0,54.1829,54.2721,54.1667,54.264,44700.0
2008-01-31 15:30:00,66.93,66.97,66.81,66.96,64400.0,54.264,54.2964,54.1667,54.2883,64400.0
2008-01-31 15:40:00,66.96,67.17,66.96,67.15,110500.0,54.2883,54.4586,54.2883,54.4423,110500.0
2008-01-31 15:50:00,67.14,67.23,66.68,66.82,156300.0,54.4342,54.5072,54.0613,54.1748,156300.0
2008-02-01 09:30:00,67.12,67.32,66.68,67.02,48000.0,54.418,54.5802,54.0613,54.3369,48000.0
2008-02-01 09:40:00,67.02,67.14,66.78,66.83,46400.0,54.3369,54.4342,54.1424,54.1829,46400.0
2008-02-01 09:50:00,66.82,67.11,66.8,66.96,35300.0,54.1748,54.4099,54.1586,54.2883,35300.0
2008-02-01 10:00:00,66.97,67.15,66.81,66.9,77800.0,54.2964,54.4423,54.1667,54.2397,77800.0
2008-02-01 10:10:00,66.89,67.31,66.83,67.07,101400.0,54.2315,54.5721,54.1829,54.3775,101400.0
2008-02-01 10:20:00,67.08,67.1,66.67,66.83,46900.0,54.3856,54.4018,54.0532,54.1829,46900.0
2008-02-01 10:30:00,66.84,66.84,66.66,66.71,46800.0,54.191,54.191,54.0451,54.0856,46800.0
2008-02-01 10:40:00,66.73,66.96,66.56,66.94,78800.0,54.1018,54.2883,53.964,54.2721,78800.0
2008-02-01 10:50:00,66.92,67.2,66.92,67.12,39400.0,54.2559,54.4829,54.2559,54.418,39400.0
2008-02-01 11:00:00,67.12,67.34,67.1,67.13,30000.0,54.418,54.5964,54.4018,54.4261,30000.0
2008-02-01 11:10:00,67.1,67.31,67.08,67.28,15800.0,54.4018,54.5721,54.3856,54.5477,15800.0
2008-02-01 11:20:00,67.27,67.54,67.27,67.44,28500.0,54.5396,54.7585,54.5396,54.6775,28500.0
2008-02-01 11:30:00,67.42,67.53,67.33,67.51,15700.0,54.6612,54.7504,54.5883,54.7342,15700.0
2008-02-01 11:40:00,67.52,67.56,67.42,67.56,16100.0,54.7423,54.7748,54.6612,54.7748,16100.0
2008-02-01 11:50:00,67.56,67.59,67.5,67.57,18100.0,54.7748,54.7991,54.7261,54.7829,18100.0
2008-02-01 12:00:00,67.57,67.72,67.54,67.64,38600.0,54.7829,54.9045,54.7585,54.8396,38600.0
2008-02-01 12:10:00,67.67,67.71,67.59,67.64,53500.0,54.8639,54.8964,54.7991,54.8396,53500.0
2008-02-01 12:20:00,67.62,67.89,67.59,67.84,48200.0,54.8234,55.0423,54.7991,55.0018,48200.0
2008-02-01 12:30:00,67.83,67.84,67.65,67.7,34900.0,54.9937,55.0018,54.8477,54.8883,34900.0
2008-02-01 12:40:00,67.7,67.83,67.7,67.77,35000.0,54.8883,54.9937,54.8883,54.945,35000.0
2008-02-01 12:50:00,67.77,67.84,67.7,67.77,22400.0,54.945,55.0018,54.8883,54.945,22400.0
2008-02-01 13:00:00,67.76,67.91,67.74,67.84,26000.0,54.9369,55.0585,54.9207,55.0018,26000.0
2008-02-01 13:10:00,67.85,68.0,67.81,67.92,35600.0,55.0099,55.1315,54.9774,55.0666,35600.0
2008-02-01 13:20:00,67.91,68.0,67.89,67.93,20900.0,55.0585,55.1315,55.0423,55.0747,20900.0
2008-02-01 13:30:00,67.93,68.0,67.93,67.95,19300.0,55.0747,55.1315,55.0747,55.0909,19300.0
2008-02-01 13:40:00,67.96,68.0,67.81,67.81,21800.0,55.0991,55.1315,54.9774,54.9774,21800.0
2008-02-01 13:50:00,67.79,67.81,67.62,67.62,13300.0,54.9612,54.9774,54.8234,54.8234,13300.0
2008-02-01 14:00:00,67.61,67.67,67.55,67.67,22400.0,54.8153,54.8639,54.7666,54.8639,22400.0
2008-02-01 14:10:00,67.66,67.77,67.65,67.73,16100.0,54.8558,54.945,54.8477,54.9126,16100.0
2008-02-01 14:20:00,67.73,67.84,67.72,67.8,24500.0,54.9126,55.0018,54.9045,54.9693,24500.0
2008-02-01 14:30:00,67.79,67.89,67.79,67.89,20000.0,54.9612,55.0423,54.9612,55.0423,20000.0
2008-02-01 14:40:00,67.89,67.94,67.75,67.82,27400.0,55.0423,55.0828,54.9288,54.9855,27400.0
2008-02-01 14:50:00,67.83,67.93,67.82,67.87,27100.0,54.9937,55.0747,54.9855,55.0261,27100.0
2008-02-01 15:00:00,67.84,67.98,67.81,67.91,40700.0,55.0018,55.1153,54.9774,55.0585,40700.0
2008-02-01 15:10:00,67.9,67.97,67.7,67.74,31900.0,55.0504,55.1072,54.8883,54.9207,31900.0
2008-02-01 15:20:00,67.74,67.98,67.7,67.88,41400.0,54.9207,55.1153,54.8883,55.0342,41400.0
2008-02-01 15:30:00,67.87,67.87,67.6,67.66,65700.0,55.0261,55.0261,54.8072,54.8558,65700.0
2008-02-01 15:40:00,67.68,67.83,67.68,67.79,63400.0,54.872,54.9937,54.872,54.9612,63400.0
2008-02-01 15:50:00,67.79,67.88,67.76,67.87,64400.0,54.9612,55.0342,54.9369,55.0261,64400.0
2008-02-04 09:30:00,67.9,67.9,67.68,67.8,34400.0,55.0504,55.0504,54.872,54.9693,34400.0
2008-02-04 09:40:00,67.79,67.97,67.75,67.9,26100.0,54.9612,55.1072,54.9288,55.0504,26100.0
2008-02-04 09:50:00,67.9,68.0,67.89,67.99,33600.0,55.0504,55.1315,55.0423,55.1234,33600.0
2008-02-04 10:00:00,67.98,68.05,67.93,68.05,43900.0,55.1153,55.172,55.0747,55.172,43900.0
2008-02-04 10:10:00,68.07,68.27,68.07,68.14,19100.0,55.1882,55.3504,55.1882,55.245,19100.0
2008-02-04 10:20:00,68.13,68.15,67.98,68.03,41700.0,55.2369,55.2531,55.1153,55.1558,41700.0
2008-02-04 10:30:00,68.02,68.1,67.95,68.08,38400.0,55.1477,55.2126,55.0909,55.1963,38400.0
2008-02-04 10:40:00,68.09,68.2,68.02,68.13,28000.0,55.2045,55.2936,55.1477,55.2369,28000.0
2008-02-04 10:50:00,68.14,68.19,68.05,68.06,16300.0,55.245,55.2855,55.172,55.1801,16300.0
2008-02-04 11:00:00,68.05,68.1,68.02,68.1,22900.0,55.172,55.2126,55.1477,55.2126,22900.0
2008-02-04 11:10:00,68.09,68.14,67.9,67.9,20100.0,55.2045,55.245,55.0504,55.0504,20100.0
2008-02-04 11:20:00,67.91,67.92,67.67,67.68,30700.0,55.0585,55.0666,54.8639,54.872,30700.0
2008-02-04 11:30:00,67.69,67.75,67.65,67.7,12500.0,54.8801,54.9288,54.8477,54.8883,12500.0
2008-02-04 11:40:00,67.7,67.8,67.69,67.78,13200.0,54.8883,54.9693,54.8801,54.9531,13200.0
2008-02-04 11:50:00,67.8,67.94,67.79,67.82,13700.0,54.9693,55.0828,54.9612,54.9855,13700.0
2008-02-04 12:00:00,67.82,67.85,67.78,67.82,6900.0,54.9855,55.0099,54.9531,54.9855,6900.0
2008-02-04 12:10:00,67.84,67.86,67.8,67.85,11000.0,55.0018,55.018,54.9693,55.0099,11000.0
2008-02-04 12:20:00,67.85,67.86,67.56,67.61,14300.0,55.0099,55.018,54.7748,54.8153,14300.0
2008-02-04 12:30:00,67.61,67.74,67.61,67.7,10000.0,54.8153,54.9207,54.8153,54.8883,10000.0
2008-02-04 12:40:00,67.7,67.75,67.7,67.75,11800.0,54.8883,54.9288,54.8883,54.9288,11800.0
2008-02-04 12:50:00,67.72,67.77,67.65,67.73,19000.0,54.9045,54.945,54.8477,54.9126,19000.0
2008-02-04 13:00:00,67.72,67.74,67.64,67.68,26100.0,54.9045,54.9207,54.8396,54.872,26100.0
2008-02-04 13:10:00,67.67,67.74,67.67,67.72,9300.0,54.8639,54.9207,54.8639,54.9045,9300.0
2008-02-04 13:20:00,67.72,67.73,67.63,67.66,19700.0,54.9045,54.9126,54.8315,54.8558,19700.0
2008-02-04 13:30:00,67.66,67.72,67.63,67.65,11200.0,54.8558,54.9045,54.8315,54.8477,11200.0
2008-02-04 13:40:00,67.65,67.73,67.65,67.73,14000.0,54.8477,54.9126,54.8477,54.9126,14000.0
2008-02-04 13:50:00,67.7,67.75,67.64,67.75,16700.0,54.8883,54.9288,54.8396,54.9288,16700.0
2008-02-04 14:00:00,67.74,67.74,67.61,67.65,14800.0,54.9207,54.9207,54.8153,54.8477,14800.0
2008-02-04 14:10:00,67.65,67.7,67.62,67.69,13100.0,54.8477,54.8883,54.8234,54.8801,13100.0
2008-02-04 14:20:00,67.67,67.69,67.64,67.65,14200.0,54.8639,54.8801,54.8396,54.8477,14200.0
2008-02-04 14:30:00,67.63,67.63,67.47,67.48,23300.0,54.8315,54.8315,54.7018,54.7099,23300.0
2008-02-04 14:40:00,67.49,67.63,67.48,67.52,21300.0,54.718,54.8315,54.7099,54.7423,21300.0
2008-02-04 14:50:00,67.52,67.6,67.43,67.58,18200.0,54.7423,54.8072,54.6694,54.791,18200.0
2008-02-04 15:00:00,67.57,67.65,67.55,67.6,18500.0,54.7829,54.8477,54.7666,54.8072,18500.0
2008-02-04 15:10:00,67.61,67.74,67.58,67.69,27600.0,54.8153,54.9207,54.791,54.8801,27600.0
2008-02-04 15:20:00,67.66,67.75,67.56,67.74,31900.0,54.8558,54.9288,54.7748,54.9207,31900.0
2008-02-04 15:30:00,67.75,67.75,67.57,67.63,28500.0,54.9288,54.9288,54.7829,54.8315,28500.0
2008-02-04 15:40:00,67.63,67.74,67.61,67.64,36600.0,54.8315,54.9207,54.8153,54.8396,36600.0
2008-02-04 15:50:00,67.63,67.64,67.43,67.56,59300.0,54.8315,54.8396,54.6694,54.7748,59300.0
2008-02-05 09:30:00,66.63,67.24,66.63,66.76,48000.0,54.0207,54.5153,54.0207,54.1261,48000.0
2008-02-05 09:40:00,66.69,66.76,66.1,66.32,52300.0,54.0694,54.1261,53.591,53.7694,52300.0
2008-02-05 09:50:00,66.32,66.74,66.32,66.65,35500.0,53.7694,54.1099,53.7694,54.037,35500.0
2008-02-05 10:00:00,66.65,66.77,66.64,66.72,30000.0,54.037,54.1343,54.0289,54.0937,30000.0
2008-02-05 10:10:00,66.75,66.79,66.41,66.45,25700.0,54.118,54.1505,53.8424,53.8748,25700.0
2008-02-05 10:20:00,66.43,66.53,66.27,66.4,14700.0,53.8586,53.9397,53.7289,53.8343,14700.0
2008-02-05 10:30:00,66.37,66.41,66.14,66.19,16600.0,53.81,53.8424,53.6235,53.664,16600.0
2008-02-05 10:40:00,66.19,66.33,66.11,66.11,16200.0,53.664,53.7775,53.5992,53.5992,16200.0
2008-02-05 10:50:00,66.14,66.37,66.02,66.31,21100.0,53.6235,53.81,53.5262,53.7613,21100.0
2008-02-05 11:00:00,66.36,66.44,66.21,66.25,18400.0,53.8018,53.8667,53.6802,53.7127,18400.0
2008-02-05 11:10:00,66.25,66.54,66.25,66.4,22600.0,53.7127,53.9478,53.7127,53.8343,22600.0
2008-02-05 11:20:00,66.43,66.55,66.38,66.42,16900.0,53.8586,53.9559,53.8181,53.8505,16900.0
2008-02-05 11:30:00,66.41,66.55,66.33,66.52,26200.0,53.8424,53.9559,53.7775,53.9316,26200.0
2008-02-05 11:40:00,66.51,66.55,66.42,66.45,14200.0,53.9235,53.9559,53.8505,53.8748,14200.0
2008-02-05 11:50:00,66.46,66.55,66.39,66.54,12300.0,53.8829,53.9559,53.8262,53.9478,12300.0
2008-02-05 12:00:00,66.52,66.54,66.45,66.5,10000.0,53.9316,53.9478,53.8748,53.9153,10000.0
2008-02-05 12:10:00,66.5,66.53,66.35,66.43,15400.0,53.9153,53.9397,53.7937,53.8586,15400.0
2008-02-05 12:20:00,66.42,66.44,66.23,66.23,16100.0,53.8505,53.8667,53.6964,53.6964,16100.0
2008-02-05 12:30:00,66.23,66.34,66.17,66.33,21800.0,53.6964,53.7856,53.6478,53.7775,21800.0
2008-02-05 12:40:00,66.32,66.41,66.29,66.39,13200.0,53.7694,53.8424,53.7451,53.8262,13200.0
2008-02-05 12:50:00,66.41,66.45,66.35,66.36,10700.0,53.8424,53.8748,53.7937,53.8018,10700.0
2008-02-05 13:00:00,66.34,66.45,66.33,66.34,13800.0,53.7856,53.8748,53.7775,53.7856,13800.0
2008-02-05 13:10:00,66.33,66.4,66.27,66.4,25000.0,53.7775,53.8343,53.7289,53.8343,25000.0
2008-02-05 13:20:00,66.38,66.43,66.29,66.34,10700.0,53.8181,53.8586,53.7451,53.7856,10700.0
2008-02-05 13:30:00,66.33,66.37,66.17,66.24,17000.0,53.7775,53.81,53.6478,53.7046,17000.0
2008-02-05 13:40:00,66.23,66.3,66.18,66.18,15800.0,53.6964,53.7532,53.6559,53.6559,15800.0
2008-02-05 13:50:00,66.24,66.24,66.15,66.19,7900.0,53.7046,53.7046,53.6316,53.664,7900.0
2008-02-05 14:00:00,66.19,66.24,66.02,66.21,30300.0,53.664,53.7046,53.5262,53.6802,30300.0
2008-02-05 14:10:00,66.21,66.29,66.16,66.26,16500.0,53.6802,53.7451,53.6397,53.7208,16500.0
2008-02-05 14:20:00,66.26,66.34,66.22,66.25,22500.0,53.7208,53.7856,53.6883,53.7127,22500.0
2008-02-05 14:30:00,66.27,66.43,66.23,66.38,24400.0,53.7289,53.8586,53.6964,53.8181,24400.0
2008-02-05 14:40:00,66.37,66.42,66.25,66.32,68000.0,53.81,53.8505,53.7127,53.7694,68000.0
2008-02-05 14:50:00,66.32,66.33,66.25,66.27,19300.0,53.7694,53.7775,53.7127,53.7289,19300.0
2008-02-05 15:00:00,66.25,66.31,66.17,66.17,34200.0,53.7127,53.7613,53.6478,53.6478,34200.0
2008-02-05 15:10:00,66.15,66.19,66.08,66.18,19400.0,53.6316,53.664,53.5748,53.6559,19400.0
2008-02-05 15:20:00,66.17,66.2,66.03,66.12,36100.0,53.6478,53.6721,53.5343,53.6073,36100.0
2008-02-05 15:30:00,66.12,66.24,66.03,66.16,31700.0,53.6073,53.7046,53.5343,53.6397,31700.0
2008-02-05 15:40:00,66.17,66.17,65.83,65.9,73000.0,53.6478,53.6478,53.3721,53.4289,73000.0
2008-02-05 15:50:00,65.9,66.06,65.88,66.02,64200.0,53.4289,53.5586,53.4127,53.5262,64200.0
2008-02-06 09:30:00,66.23,66.58,66.23,66.33,25900.0,53.6964,53.9802,53.6964,53.7775,25900.0
2008-02-06 09:40:00,66.33,66.35,65.89,65.9,44100.0,53.7775,53.7937,53.4208,53.4289,44100.0
2008-02-06 09:50:00,65.93,66.06,65.88,66.02,24300.0,53.4532,53.5586,53.4127,53.5262,24300.0
2008-02-06 10:00:00,66.04,66.04,65.56,65.71,40300.0,53.5424,53.5424,53.1532,53.2749,40300.0
2008-02-06 10:10:00,65.7,65.78,65.56,65.59,18000.0,53.2667,53.3316,53.1532,53.1776,18000.0
2008-02-06 10:20:00,65.63,65.84,65.61,65.75,21400.0,53.21,53.3802,53.1938,53.3073,21400.0
2008-02-06 10:30:00,65.77,65.85,65.73,65.84,19200.0,53.3235,53.3884,53.2911,53.3802,19200.0
2008-02-06 10:40:00,65.87,65.98,65.86,65.91,17700.0,53.4046,53.4938,53.3965,53.437,17700.0
2008-02-06 10:50:00,65.91,65.99,65.85,65.98,21100.0,53.437,53.5019,53.3884,53.4938,21100.0
2008-02-06 11:00:00,65.98,66.09,65.92,65.99,23200.0,53.4938,53.5829,53.4451,53.5019,23200.0
2008-02-06 11:10:00,66.01,66.04,65.83,65.9,15700.0,53.5181,53.5424,53.3721,53.4289,15700.0
2008-02-06 11:20:00,65.9,66.06,65.89,66.03,33100.0,53.4289,53.5586,53.4208,53.5343,33100.0
2008-02-06 11:30:00,66.04,66.14,66.02,66.12,21400.0,53.5424,53.6235,53.5262,53.6073,21400.0
2008-02-06 11:40:00,66.1,66.25,66.07,66.25,20700.0,53.591,53.7127,53.5667,53.7127,20700.0
2008-02-06 11:50:00,66.26,66.26,66.12,66.13,14600.0,53.7208,53.7208,53.6073,53.6154,14600.0
2008-02-06 12:00:00,66.14,66.16,66.09,66.14,9100.0,53.6235,53.6397,53.5829,53.6235,9100.0
2008-02-06 12:10:00,66.12,66.12,66.0,66.09,14200.0,53.6073,53.6073,53.51,53.5829,14200.0
2008-02-06 12:20:00,66.1,66.13,65.97,66.0,10500.0,53.591,53.6154,53.4856,53.51,10500.0
2008-02-06 12:30:00,66.02,66.15,66.02,66.15,13300.0,53.5262,53.6316,53.5262,53.6316,13300.0
2008-02-06 12:40:00,66.14,66.14,65.93,66.0,12600.0,53.6235,53.6235,53.4532,53.51,12600.0
2008-02-06 12:50:00,66.02,66.02,65.97,65.99,12400.0,53.5262,53.5262,53.4856,53.5019,12400.0
2008-02-06 13:00:00,66.0,66.15,65.99,66.11,15900.0,53.51,53.6316,53.5019,53.5992,15900.0
2008-02-06 13:10:00,66.11,66.16,66.02,66.1,14500.0,53.5992,53.6397,53.5262,53.591,14500.0
2008-02-06 13:20:00,66.12,66.16,66.09,66.13,6000.0,53.6073,53.6397,53.5829,53.6154,6000.0
2008-02-06 13:30:00,66.13,66.15,66.11,66.12,15800.0,53.6154,53.6316,53.5992,53.6073,15800.0
2008-02-06 13:40:00,66.11,66.18,66.07,66.11,17500.0,53.5992,53.6559,53.5667,53.5992,17500.0
2008-02-06 13:50:00,66.12,66.23,66.06,66.1,45100.0,53.6073,53.6964,53.5586,53.591,45100.0
2008-02-06 14:00:00,66.14,66.22,66.12,66.18,17200.0,53.6235,53.6883,53.6073,53.6559,17200.0
2008-02-06 14:10:00,66.17,66.18,66.05,66.16,30600.0,53.6478,53.6559,53.5505,53.6397,30600.0
2008-02-06 14:20:00,66.15,66.25,66.06,66.25,29200.0,53.6316,53.7127,53.5586,53.7127,29200.0
2008-02-06 14:30:00,66.25,66.39,66.21,66.33,62100.0,53.7127,53.8262,53.6802,53.7775,62100.0
2008-02-06 14:40:00,66.36,66.43,66.3,66.39,39400.0,53.8018,53.8586,53.7532,53.8262,39400.0
2008-02-06 14:50:00,66.39,66.5,66.36,66.41,43500.0,53.8262,53.9153,53.8018,53.8424,43500.0
2008-02-06 15:00:00,66.39,66.53,66.39,66.52,44700.0,53.8262,53.9397,53.8262,53.9316,44700.0
2008-02-06 15:10:00,66.52,66.57,66.42,66.53,127000.0,53.9316,53.9721,53.8505,53.9397,127000.0
2008-02-06 15:20:00,66.49,66.53,66.32,66.39,72800.0,53.9072,53.9397,53.7694,53.8262,72800.0
2008-02-06 15:30:00,66.38,66.45,66.26,66.38,67800.0,53.8181,53.8748,53.7208,53.8181,67800.0
2008-02-06 15:40:00,66.38,66.4,66.29,66.38,64800.0,53.8181,53.8343,53.7451,53.8181,64800.0
2008-02-06 15:50:00,66.39,66.39,66.11,66.2,91500.0,53.8262,53.8262,53.5992,53.6721,91500.0
2008-02-07 09:30:00,65.99,66.5,65.99,66.46,146400.0,53.5019,53.9153,53.5019,53.8829,146400.0
2008-02-07 09:40:00,66.46,66.79,66.36,66.79,42200.0,53.8829,54.1505,53.8018,54.1505,42200.0
2008-02-07 09:50:00,66.79,66.82,66.59,66.76,52900.0,54.1505,54.1748,53.9883,54.1261,52900.0
2008-02-07 10:00:00,66.76,66.97,66.7,66.97,71900.0,54.1261,54.2964,54.0775,54.2964,71900.0
2008-02-07 10:10:00,66.95,67.28,66.94,67.21,59800.0,54.2802,54.5477,54.2721,54.491,59800.0
2008-02-07 10:20:00,67.22,67.35,67.11,67.35,64600.0,54.4991,54.6045,54.4099,54.6045,64600.0
2008-02-07 10:30:00,67.34,67.74,67.28,67.67,93600.0,54.5964,54.9207,54.5477,54.8639,93600.0
2008-02-07 10:40:00,67.67,67.68,67.41,67.46,56000.0,54.8639,54.872,54.6531,54.6937,56000.0
2008-02-07 10:50:00,67.46,67.46,67.12,67.14,44300.0,54.6937,54.6937,54.418,54.4342,44300.0
2008-02-07 11:00:00,67.16,67.27,67.12,67.19,43000.0,54.4504,54.5396,54.418,54.4748,43000.0
2008-02-07 11:10:00,67.18,67.31,67.13,67.26,33700.0,54.4667,54.5721,54.4261,54.5315,33700.0
2008-02-07 11:20:00,67.26,67.35,67.2,67.24,28200.0,54.5315,54.6045,54.4829,54.5153,28200.0
2008-02-07 11:30:00,67.21,67.28,67.16,67.22,37300.0,54.491,54.5477,54.4504,54.4991,37300.0
2008-02-07 11:40:00,67.23,67.27,67.06,67.12,27200.0,54.5072,54.5396,54.3694,54.418,27200.0
2008-02-07 11:50:00,67.11,67.18,67.0,67.02,15500.0,54.4099,54.4667,54.3207,54.3369,15500.0
2008-02-07 12:00:00,67.01,67.09,66.96,67.08,29500.0,54.3288,54.3937,54.2883,54.3856,29500.0
2008-02-07 12:10:00,67.09,67.3,67.07,67.27,27600.0,54.3937,54.564,54.3775,54.5396,27600.0
2008-02-07 12:20:00,67.26,67.37,67.23,67.37,26800.0,54.5315,54.6207,54.5072,54.6207,26800.0
2008-02-07 12:30:00,67.35,67.58,67.33,67.5,39300.0,54.6045,54.791,54.5883,54.7261,39300.0
2008-02-07 12:40:00,67.53,67.6,67.38,67.6,22400.0,54.7504,54.8072,54.6288,54.8072,22400.0
2008-02-07 12:50:00,67.57,67.57,67.35,67.38,26100.0,54.7829,54.7829,54.6045,54.6288,26100.0
2008-02-07 13:00:00,67.4,67.44,67.35,67.39,24000.0,54.645,54.6775,54.6045,54.6369,24000.0
2008-02-07 13:10:00,67.38,67.41,67.32,67.35,25700.0,54.6288,54.6531,54.5802,54.6045,25700.0
2008-02-07 13:20:00,67.33,67.47,67.32,67.39,44400.0,54.5883,54.7018,54.5802,54.6369,44400.0
2008-02-07 13:30:00,67.4,67.46,67.31,67.46,30400.0,54.645,54.6937,54.5721,54.6937,30400.0
2008-02-07 13:40:00,67.44,67.63,67.44,67.63,25800.0,54.6775,54.8315,54.6775,54.8315,25800.0
2008-02-07 13:50:00,67.64,67.77,67.61,67.74,53700.0,54.8396,54.945,54.8153,54.9207,53700.0
2008-02-07 14:00:00,67.73,67.81,67.64,67.7,37000.0,54.9126,54.9774,54.8396,54.8883,37000.0
2008-02-07 14:10:00,67.68,67.87,67.67,67.82,72000.0,54.872,55.0261,54.8639,54.9855,72000.0
2008-02-07 14:20:00,67.81,67.87,67.71,67.73,51700.0,54.9774,55.0261,54.8964,54.9126,51700.0
2008-02-07 14:30:00,67.75,67.77,67.64,67.7,60700.0,54.9288,54.945,54.8396,54.8883,60700.0
2008-02-07 14:40:00,67.69,67.77,67.65,67.73,58200.0,54.8801,54.945,54.8477,54.9126,58200.0
2008-02-07 14:50:00,67.74,67.86,67.71,67.8,54200.0,54.9207,55.018,54.8964,54.9693,54200.0
2008-02-07 15:00:00,67.8,67.83,67.71,67.74,96600.0,54.9693,54.9937,54.8964,54.9207,96600.0
2008-02-07 15:10:00,67.74,67.88,67.66,67.78,56400.0,54.9207,55.0342,54.8558,54.9531,56400.0
2008-02-07 15:20:00,67.8,67.92,67.72,67.75,49000.0,54.9693,55.0666,54.9045,54.9288,49000.0
2008-02-07 15:30:00,67.76,67.99,67.74,67.85,66800.0,54.9369,55.1234,54.9207,55.0099,66800.0
2008-02-07 15:40:00,67.87,67.9,67.63,67.87,76800.0,55.0261,55.0504,54.8315,55.0261,76800.0
2008-02-07 15:50:00,67.86,68.11,67.82,68.1,141600.0,55.018,55.2207,54.9855,55.2126,141600.0
2008-02-08 09:30:00,67.91,67.97,67.24,67.6,46000.0,55.0585,55.1072,54.5153,54.8072,46000.0
2008-02-08 09:40:00,67.62,67.81,67.53,67.75,26700.0,54.8234,54.9774,54.7504,54.9288,26700.0
2008-02-08 09:50:00,67.73,68.06,67.65,68.03,33900.0,54.9126,55.1801,54.8477,55.1558,33900.0
2008-02-08 10:00:00,68.05,68.24,67.97,68.2,42800.0,55.172,55.3261,55.1072,55.2936,42800.0
2008-02-08 10:10:00,68.2,68.2,68.02,68.16,38100.0,55.2936,55.2936,55.1477,55.2612,38100.0
2008-02-08 10:20:00,68.2,68.33,68.16,68.31,42300.0,55.2936,55.399,55.2612,55.3828,42300.0
2008-02-08 10:30:00,68.31,68.33,68.17,68.3,48600.0,55.3828,55.399,55.2693,55.3747,48600.0
2008-02-08 10:40:00,68.3,68.34,68.19,68.22,40700.0,55.3747,55.4071,55.2855,55.3099,40700.0
2008-02-08 10:50:00,68.23,68.25,68.12,68.2,42900.0,55.318,55.3342,55.2288,55.2936,42900.0
2008-02-08 11:00:00,68.19,68.32,68.12,68.3,37900.0,55.2855,55.3909,55.2288,55.3747,37900.0
2008-02-08 11:10:00,68.31,68.33,68.16,68.27,24200.0,55.3828,55.399,55.2612,55.3504,24200.0
2008-02-08 11:20:00,68.27,68.3,68.15,68.26,29100.0,55.3504,55.3747,55.2531,55.3423,29100.0
2008-02-08 11:30:00,68.28,68.37,68.24,68.36,45000.0,55.3585,55.4315,55.3261,55.4234,45000.0
2008-02-08 11:40:00,68.36,68.48,68.3,68.37,36500.0,55.4234,55.5206,55.3747,55.4315,36500.0
2008-02-08 11:50:00,68.36,68.37,68.12,68.15,21300.0,55.4234,55.4315,55.2288,55.2531,21300.0
2008-02-08 12:00:00,68.15,68.2,68.06,68.1,25000.0,55.2531,55.2936,55.1801,55.2126,25000.0
2008-02-08 12:10:00,68.13,68.14,68.01,68.03,23300.0,55.2369,55.245,55.1396,55.1558,23300.0
2008-02-08 12:20:00,68.03,68.11,67.86,68.11,24400.0,55.1558,55.2207,55.018,55.2207,24400.0
2008-02-08 12:30:00,68.1,68.15,68.0,68.11,37800.0,55.2126,55.2531,55.1315,55.2207,37800.0
2008-02-08 12:40:00,68.1,68.17,67.9,67.94,28100.0,55.2126,55.2693,55.0504,55.0828,28100.0
2008-02-08 12:50:00,67.94,68.24,67.94,68.21,22900.0,55.0828,55.3261,55.0828,55.3017,22900.0
2008-02-08 13:00:00,68.25,68.27,68.06,68.12,21200.0,55.3342,55.3504,55.1801,55.2288,21200.0
2008-02-08 13:10:00,68.13,68.13,67.88,67.91,27500.0,55.2369,55.2369,55.0342,55.0585,27500.0
2008-02-08 13:20:00,67.92,68.2,67.87,68.17,37700.0,55.0666,55.2936,55.0261,55.2693,37700.0
2008-02-08 13:30:00,68.15,68.15,67.91,67.98,35800.0,55.2531,55.2531,55.0585,55.1153,35800.0
2008-02-08 13:40:00,67.99,68.1,67.85,68.07,46700.0,55.1234,55.2126,55.0099,55.1882,46700.0
2008-02-08 13:50:00,68.08,68.22,68.05,68.16,34500.0,55.1963,55.3099,55.172,55.2612,34500.0
2008-02-08 14:00:00,68.16,68.2,67.99,68.01,42600.0,55.2612,55.2936,55.1234,55.1396,42600.0
2008-02-08 14:10:00,68.01,68.05,67.97,68.05,36400.0,55.1396,55.172,55.1072,55.172,36400.0
2008-02-08 14:20:00,68.06,68.11,68.0,68.0,36000.0,55.1801,55.2207,55.1315,55.1315,36000.0
2008-02-08 14:30:00,67.98,68.17,67.95,67.99,129900.0,55.1153,55.2693,55.0909,55.1234,129900.0
2008-02-08 14:40:00,68.01,68.22,67.95,67.95,26800.0,55.1396,55.3099,55.0909,55.0909,26800.0
2008-02-08 14:50:00,67.95,68.13,67.94,67.98,80900.0,55.0909,55.2369,55.0828,55.1153,80900.0
2008-02-08 15:00:00,67.96,68.04,67.9,68.0,35300.0,55.0991,55.1639,55.0504,55.1315,35300.0
2008-02-08 15:10:00,68.01,68.08,67.93,68.07,42400.0,55.1396,55.1963,55.0747,55.1882,42400.0
2008-02-08 15:20:00,68.07,68.07,67.94,68.0,53200.0,55.1882,55.1882,55.0828,55.1315,53200.0
2008-02-08 15:30:00,67.99,68.07,67.96,68.02,115900.0,55.1234,55.1882,55.0991,55.1477,115900.0
2008-02-08 15:40:00,68.01,68.2,67.95,68.19,72800.0,55.1396,55.2936,55.0909,55.2855,72800.0
2008-02-08 15:50:00,68.2,68.21,67.86,68.0,121500.0,55.2936,55.3017,55.018,55.1315,121500.0
2008-02-11 09:30:00,68.0,68.13,67.91,68.0,32400.0,55.1315,55.2369,55.0585,55.1315,32400.0
2008-02-11 09:40:00,68.0,68.1,67.91,67.96,45000.0,55.1315,55.2126,55.0585,55.0991,45000.0
2008-02-11 09:50:00,67.96,67.98,67.83,67.89,48100.0,55.0991,55.1153,54.9937,55.0423,48100.0
2008-02-11 10:00:00,67.89,67.92,67.66,67.72,58700.0,55.0423,55.0666,54.8558,54.9045,58700.0
2008-02-11 10:10:00,67.72,67.78,67.6,67.6,27900.0,54.9045,54.9531,54.8072,54.8072,27900.0
2008-02-11 10:20:00,67.58,68.05,67.55,67.98,68200.0,54.791,55.172,54.7666,55.1153,68200.0
2008-02-11 10:30:00,67.98,68.01,67.57,67.61,46500.0,55.1153,55.1396,54.7829,54.8153,46500.0
2008-02-11 10:40:00,67.61,67.65,67.57,67.57,44400.0,54.8153,54.8477,54.7829,54.7829,44400.0
2008-02-11 10:50:00,67.58,67.67,67.4,67.62,38300.0,54.791,54.8639,54.645,54.8234,38300.0
2008-02-11 11:00:00,67.64,67.86,67.6,67.74,37100.0,54.8396,55.018,54.8072,54.9207,37100.0
2008-02-11 11:10:00,67.75,67.84,67.7,67.8,25000.0,54.9288,55.0018,54.8883,54.9693,25000.0
2008-02-11 11:20:00,67.81,67.86,67.6,67.6,18600.0,54.9774,55.018,54.8072,54.8072,18600.0
2008-02-11 11:30:00,67.62,67.75,67.6,67.72,22100.0,54.8234,54.9288,54.8072,54.9045,22100.0
2008-02-11 11:40:00,67.75,67.75,67.56,67.59,22900.0,54.9288,54.9288,54.7748,54.7991,22900.0
2008-02-11 11:50:00,67.62,67.74,67.61,67.7,14000.0,54.8234,54.9207,54.8153,54.8883,14000.0
2008-02-11 12:00:00,67.68,67.91,67.66,67.74,38100.0,54.872,55.0585,54.8558,54.9207,38100.0
2008-02-11 12:10:00,67.77,67.97,67.76,67.8,32000.0,54.945,55.1072,54.9369,54.9693,32000.0
2008-02-11 12:20:00,67.8,67.8,67.61,67.66,53100.0,54.9693,54.9693,54.8153,54.8558,53100.0
2008-02-11 12:30:00,67.65,67.99,67.54,67.94,63100.0,54.8477,55.1234,54.7585,55.0828,63100.0
2008-02-11 12:40:00,67.94,68.12,67.82,67.97,56500.0,55.0828,55.2288,54.9855,55.1072,56500.0
2008-02-11 12:50:00,67.97,68.08,67.97,67.99,38800.0,55.1072,55.1963,55.1072,55.1234,38800.0
2008-02-11 13:00:00,67.99,68.09,67.82,67.83,31100.0,55.1234,55.2045,54.9855,54.9937,31100.0
2008-02-11 13:10:00,67.82,67.96,67.76,67.92,43700.0,54.9855,55.0991,54.9369,55.0666,43700.0
2008-02-11 13:20:00,67.91,68.03,67.91,68.01,25300.0,55.0585,55.1558,55.0585,55.1396,25300.0
2008-02-11 13:30:00,68.01,68.1,67.92,67.95,31100.0,55.1396,55.2126,55.0666,55.0909,31100.0
2008-02-11 13:40:00,67.96,67.98,67.81,67.84,28800.0,55.0991,55.1153,54.9774,55.0018,28800.0
2008-02-11 13:50:00,67.85,67.99,67.82,67.95,24400.0,55.0099,55.1234,54.9855,55.0909,24400.0
2008-02-11 14:00:00,67.95,68.1,67.92,68.07,42400.0,55.0909,55.2126,55.0666,55.1882,42400.0
2008-02-11 14:10:00,68.07,68.1,67.89,67.98,55400.0,55.1882,55.2126,55.0423,55.1153,55400.0
2008-02-11 14:20:00,67.99,68.02,67.94,68.0,47800.0,55.1234,55.1477,55.0828,55.1315,47800.0
2008-02-11 14:30:00,68.01,68.03,67.91,67.92,44200.0,55.1396,55.1558,55.0585,55.0666,44200.0
2008-02-11 14:40:00,67.92,67.93,67.86,67.88,26800.0,55.0666,55.0747,55.018,55.0342,26800.0
2008-02-11 14:50:00,67.87,67.9,67.77,67.78,40000.0,55.0261,55.0504,54.945,54.9531,40000.0
2008-02-11 15:00:00,67.76,67.92,67.75,67.84,57800.0,54.9369,55.0666,54.9288,55.0018,57800.0
2008-02-11 15:10:00,67.84,67.96,67.84,67.93,42900.0,55.0018,55.0991,55.0018,55.0747,42900.0
2008-02-11 15:20:00,67.91,67.97,67.74,67.82,55600.0,55.0585,55.1072,54.9207,54.9855,55600.0
2008-02-11 15:30:00,67.82,67.86,67.75,67.76,70600.0,54.9855,55.018,54.9288,54.9369,70600.0
2008-02-11 15:40:00,67.76,67.88,67.69,67.73,100600.0,54.9369,55.0342,54.8801,54.9126,100600.0
2008-02-11 15:50:00,67.73,67.85,67.71,67.77,143000.0,54.9126,55.0099,54.8964,54.945,143000.0
2008-02-12 09:30:00,68.08,68.08,67.75,68.01,46900.0,55.1963,55.1963,54.9288,55.1396,46900.0
2008-02-12 09:40:00,67.99,68.14,67.84,68.03,54700.0,55.1234,55.245,55.0018,55.1558,54700.0
2008-02-12 09:50:00,68.02,68.02,67.81,67.9,16300.0,55.1477,55.1477,54.9774,55.0504,16300.0
2008-02-12 10:00:00,67.91,68.11,67.91,68.06,29700.0,55.0585,55.2207,55.0585,55.1801,29700.0
2008-02-12 10:10:00,68.07,68.31,68.07,68.2,53300.0,55.1882,55.3828,55.1882,55.2936,53300.0
2008-02-12 10:20:00,68.19,68.36,68.18,68.26,29900.0,55.2855,55.4234,55.2774,55.3423,29900.0
2008-02-12 10:30:00,68.29,68.3,68.19,68.21,23900.0,55.3666,55.3747,55.2855,55.3017,23900.0
2008-02-12 10:40:00,68.21,68.25,68.15,68.21,12900.0,55.3017,55.3342,55.2531,55.3017,12900.0
2008-02-12 10:50:00,68.2,68.28,68.16,68.26,24600.0,55.2936,55.3585,55.2612,55.3423,24600.0
2008-02-12 11:00:00,68.26,68.27,68.21,68.26,22700.0,55.3423,55.3504,55.3017,55.3423,22700.0
2008-02-12 11:10:00,68.28,68.41,68.28,68.41,17200.0,55.3585,55.4639,55.3585,55.4639,17200.0
2008-02-12 11:20:00,68.4,68.46,68.26,68.33,33300.0,55.4558,55.5044,55.3423,55.399,33300.0
2008-02-12 11:30:00,68.35,68.5,68.34,68.5,21700.0,55.4152,55.5369,55.4071,55.5369,21700.0
2008-02-12 11:40:00,68.5,68.84,68.49,68.77,48500.0,55.5369,55.8125,55.5288,55.7558,48500.0
2008-02-12 11:50:00,68.8,68.82,68.76,68.81,34400.0,55.7801,55.7963,55.7477,55.7882,34400.0
2008-02-12 12:00:00,68.81,68.96,68.79,68.95,32200.0,55.7882,55.9098,55.772,55.9017,32200.0
2008-02-12 12:10:00,68.95,69.11,68.93,68.94,46200.0,55.9017,56.0314,55.8855,55.8936,46200.0
2008-02-12 12:20:00,68.92,69.0,68.8,68.95,30600.0,55.8774,55.9422,55.7801,55.9017,30600.0
2008-02-12 12:30:00,68.97,69.0,68.83,68.83,28000.0,55.9179,55.9422,55.8044,55.8044,28000.0
2008-02-12 12:40:00,68.84,69.01,68.83,68.96,16500.0,55.8125,55.9503,55.8044,55.9098,16500.0
2008-02-12 12:50:00,68.97,69.05,68.94,69.0,16700.0,55.9179,55.9828,55.8936,55.9422,16700.0
2008-02-12 13:00:00,68.99,69.02,68.8,68.91,18800.0,55.9341,55.9585,55.7801,55.8693,18800.0
2008-02-12 13:10:00,68.92,68.97,68.8,68.8,30000.0,55.8774,55.9179,55.7801,55.7801,30000.0
2008-02-12 13:20:00,68.81,68.96,68.81,68.94,20600.0,55.7882,55.9098,55.7882,55.8936,20600.0
2008-02-12 13:30:00,68.95,68.95,68.66,68.66,25800.0,55.9017,55.9017,55.6666,55.6666,25800.0
2008-02-12 13:40:00,68.66,68.73,68.6,68.72,10400.0,55.6666,55.7233,55.6179,55.7152,10400.0
2008-02-12 13:50:00,68.72,68.75,68.7,68.74,8600.0,55.7152,55.7396,55.699,55.7314,8600.0
2008-02-12 14:00:00,68.75,68.75,68.68,68.71,31300.0,55.7396,55.7396,55.6828,55.7071,31300.0
2008-02-12 14:10:00,68.72,68.78,68.7,68.76,23600.0,55.7152,55.7639,55.699,55.7477,23600.0
2008-02-12 14:20:00,68.77,68.84,68.71,68.82,17800.0,55.7558,55.8125,55.7071,55.7963,17800.0
2008-02-12 14:30:00,68.81,68.95,68.76,68.93,33800.0,55.7882,55.9017,55.7477,55.8855,33800.0
2008-02-12 14:40:00,68.94,68.97,68.89,68.97,59100.0,55.8936,55.9179,55.8531,55.9179,59100.0
2008-02-12 14:50:00,68.97,69.13,68.92,69.13,47700.0,55.9179,56.0476,55.8774,56.0476,47700.0
2008-02-12 15:00:00,69.14,69.14,69.05,69.07,33600.0,56.0557,56.0557,55.9828,55.999,33600.0
2008-02-12 15:10:00,69.08,69.25,69.04,69.13,50000.0,56.0071,56.1449,55.9747,56.0476,50000.0
2008-02-12 15:20:00,69.11,69.13,68.97,69.0,53700.0,56.0314,56.0476,55.9179,55.9422,53700.0
2008-02-12 15:30:00,69.0,69.0,68.79,68.83,75900.0,55.9422,55.9422,55.772,55.8044,75900.0
2008-02-12 15:40:00,68.83,68.92,68.72,68.78,59100.0,55.8044,55.8774,55.7152,55.7639,59100.0
2008-02-12 15:50:00,68.79,69.02,68.75,68.98,83900.0,55.772,55.9585,55.7396,55.926,83900.0
2008-02-13 09:30:00,69.47,69.86,69.45,69.85,45700.0,56.3233,56.6395,56.3071,56.6314,45700.0
2008-02-13 09:40:00,69.86,69.93,69.63,69.93,54800.0,56.6395,56.6962,56.453,56.6962,54800.0
2008-02-13 09:50:00,69.92,70.07,69.83,70.03,70500.0,56.6881,56.8098,56.6152,56.7773,70500.0
2008-02-13 10:00:00,70.03,70.12,69.87,69.97,47700.0,56.7773,56.8503,56.6476,56.7287,47700.0
2008-02-13 10:10:00,69.98,70.18,69.96,70.09,48400.0,56.7368,56.8989,56.7206,56.826,48400.0
2008-02-13 10:20:00,70.09,70.09,69.78,69.86,45100.0,56.826,56.826,56.5746,56.6395,45100.0
2008-02-13 10:30:00,69.84,69.86,69.61,69.65,56500.0,56.6233,56.6395,56.4368,56.4692,56500.0
2008-02-13 10:40:00,69.64,69.64,69.48,69.51,31600.0,56.4611,56.4611,56.3314,56.3557,31600.0
2008-02-13 10:50:00,69.5,69.57,69.31,69.31,24300.0,56.3476,56.4044,56.1936,56.1936,24300.0
2008-02-13 11:00:00,69.34,69.38,69.21,69.27,21600.0,56.2179,56.2503,56.1125,56.1611,21600.0
2008-02-13 11:10:00,69.27,69.37,69.17,69.37,26000.0,56.1611,56.2422,56.0801,56.2422,26000.0
2008-02-13 11:20:00,69.37,69.58,69.34,69.58,26100.0,56.2422,56.4125,56.2179,56.4125,26100.0
2008-02-13 11:30:00,69.55,69.59,69.51,69.56,13900.0,56.3882,56.4206,56.3557,56.3963,13900.0
2008-02-13 11:40:00,69.58,69.7,69.56,69.6,22800.0,56.4125,56.5098,56.3963,56.4287,22800.0
2008-02-13 11:50:00,69.6,69.64,69.46,69.46,26500.0,56.4287,56.4611,56.3152,56.3152,26500.0
2008-02-13 12:00:00,69.43,69.57,69.43,69.56,19300.0,56.2909,56.4044,56.2909,56.3963,19300.0
2008-02-13 12:10:00,69.58,69.62,69.51,69.52,28800.0,56.4125,56.4449,56.3557,56.3638,28800.0
2008-02-13 12:20:00,69.52,69.56,69.32,69.33,25500.0,56.3638,56.3963,56.2017,56.2098,25500.0
2008-02-13 12:30:00,69.33,69.37,69.22,69.22,20600.0,56.2098,56.2422,56.1206,56.1206,20600.0
2008-02-13 12:40:00,69.22,69.3,69.17,69.17,21900.0,56.1206,56.1855,56.0801,56.0801,21900.0
2008-02-13 12:50:00,69.16,69.33,69.14,69.33,20500.0,56.072,56.2098,56.0557,56.2098,20500.0
2008-02-13 13:00:00,69.32,69.37,69.3,69.35,18300.0,56.2017,56.2422,56.1855,56.226,18300.0
2008-02-13 13:10:00,69.34,69.84,69.32,69.74,102800.0,56.2179,56.6233,56.2017,56.5422,102800.0
2008-02-13 13:20:00,69.74,69.8,69.61,69.61,93000.0,56.5422,56.5908,56.4368,56.4368,93000.0
2008-02-13 13:30:00,69.63,69.74,69.61,69.7,27900.0,56.453,56.5422,56.4368,56.5098,27900.0
2008-02-13 13:40:00,69.7,69.74,69.69,69.71,20400.0,56.5098,56.5422,56.5017,56.5179,20400.0
2008-02-13 13:50:00,69.71,69.74,69.62,69.72,33400.0,56.5179,56.5422,56.4449,56.526,33400.0
2008-02-13 14:00:00,69.7,69.73,69.66,69.68,28900.0,56.5098,56.5341,56.4773,56.4936,28900.0
2008-02-13 14:10:00,69.68,69.72,69.65,69.7,25100.0,56.4936,56.526,56.4692,56.5098,25100.0
2008-02-13 14:20:00,69.69,69.74,69.67,69.71,35700.0,56.5017,56.5422,56.4854,56.5179,35700.0
2008-02-13 14:30:00,69.73,69.83,69.7,69.81,33700.0,56.5341,56.6152,56.5098,56.599,33700.0
2008-02-13 14:40:00,69.81,69.92,69.78,69.88,28700.0,56.599,56.6881,56.5746,56.6557,28700.0
2008-02-13 14:50:00,69.88,69.94,69.78,69.93,34700.0,56.6557,56.7044,56.5746,56.6962,34700.0
2008-02-13 15:00:00,69.92,70.05,69.9,70.02,55700.0,56.6881,56.7935,56.6719,56.7692,55700.0
2008-02-13 15:10:00,70.02,70.1,70.0,70.0,40000.0,56.7692,56.8341,56.753,56.753,40000.0
2008-02-13 15:20:00,70.02,70.24,70.01,70.23,44700.0,56.7692,56.9476,56.7611,56.9395,44700.0
2008-02-13 15:30:00,70.23,70.24,70.06,70.14,52400.0,56.9395,56.9476,56.8016,56.8665,52400.0
2008-02-13 15:40:00,70.14,70.16,69.92,69.93,72500.0,56.8665,56.8827,56.6881,56.6962,72500.0
2008-02-13 15:50:00,69.92,70.01,69.85,69.94,67700.0,56.6881,56.7611,56.6314,56.7044,67700.0
2008-02-14 09:30:00,70.22,70.52,70.2,70.44,45900.0,56.9314,57.1746,56.9152,57.1097,45900.0
2008-02-14 09:40:00,70.46,70.56,70.4,70.4,34000.0,57.1259,57.207,57.0773,57.0773,34000.0
2008-02-14 09:50:00,70.4,70.4,70.14,70.19,119100.0,57.0773,57.0773,56.8665,56.907,119100.0
2008-02-14 10:00:00,70.17,70.34,70.03,70.03,63400.0,56.8908,57.0287,56.7773,56.7773,63400.0
2008-02-14 10:10:00,70.0,70.06,69.96,69.98,25500.0,56.753,56.8016,56.7206,56.7368,25500.0
2008-02-14 10:20:00,69.98,70.0,69.9,69.98,40400.0,56.7368,56.753,56.6719,56.7368,40400.0
2008-02-14 10:30:00,70.0,70.16,69.88,69.95,39900.0,56.753,56.8827,56.6557,56.7125,39900.0
2008-02-14 10:40:00,69.93,69.94,69.75,69.87,28300.0,56.6962,56.7044,56.5503,56.6476,28300.0
2008-02-14 10:50:00,69.87,69.89,69.77,69.82,31400.0,56.6476,56.6638,56.5665,56.6071,31400.0
2008-02-14 11:00:00,69.81,69.98,69.8,69.84,28900.0,56.599,56.7368,56.5908,56.6233,28900.0
2008-02-14 11:10:00,69.84,69.85,69.6,69.62,48600.0,56.6233,56.6314,56.4287,56.4449,48600.0
2008-02-14 11:20:00,69.61,69.66,69.59,69.59,21800.0,56.4368,56.4773,56.4206,56.4206,21800.0
2008-02-14 11:30:00,69.6,69.72,69.49,69.6,75500.0,56.4287,56.526,56.3395,56.4287,75500.0
2008-02-14 11:40:00,69.61,69.64,69.46,69.51,35800.0,56.4368,56.4611,56.3152,56.3557,35800.0
2008-02-14 11:50:00,69.5,69.73,69.5,69.66,49800.0,56.3476,56.5341,56.3476,56.4773,49800.0
2008-02-14 12:00:00,69.65,69.72,69.59,69.62,37700.0,56.4692,56.526,56.4206,56.4449,37700.0
2008-02-14 12:10:00,69.62,69.62,69.49,69.57,19800.0,56.4449,56.4449,56.3395,56.4044,19800.0
2008-02-14 12:20:00,69.56,69.84,69.52,69.82,47000.0,56.3963,56.6233,56.3638,56.6071,47000.0
2008-02-14 12:30:00,69.83,69.84,69.65,69.65,15900.0,56.6152,56.6233,56.4692,56.4692,15900.0
2008-02-14 12:40:00,69.65,69.69,69.52,69.57,22000.0,56.4692,56.5017,56.3638,56.4044,22000.0
2008-02-14 12:50:00,69.55,69.65,69.5,69.51,26600.0,56.3882,56.4692,56.3476,56.3557,26600.0
2008-02-14 13:00:00,69.53,69.58,69.48,69.49,45400.0,56.3719,56.4125,56.3314,56.3395,45400.0
2008-02-14 13:10:00,69.52,69.52,69.34,69.43,19200.0,56.3638,56.3638,56.2179,56.2909,19200.0
2008-02-14 13:20:00,69.38,69.44,69.33,69.37,20800.0,56.2503,56.299,56.2098,56.2422,20800.0
2008-02-14 13:30:00,69.36,69.46,69.35,69.44,15700.0,56.2341,56.3152,56.226,56.299,15700.0
2008-02-14 13:40:00,69.44,69.44,69.34,69.37,12400.0,56.299,56.299,56.2179,56.2422,12400.0
2008-02-14 13:50:00,69.41,69.41,69.28,69.33,19600.0,56.2747,56.2747,56.1693,56.2098,19600.0
2008-02-14 14:00:00,69.33,69.36,69.3,69.31,17900.0,56.2098,56.2341,56.1855,56.1936,17900.0
2008-02-14 14:10:00,69.32,69.37,69.3,69.35,19600.0,56.2017,56.2422,56.1855,56.226,19600.0
2008-02-14 14:20:00,69.36,69.39,69.29,69.29,27000.0,56.2341,56.2584,56.1774,56.1774,27000.0
2008-02-14 14:30:00,69.29,69.3,69.19,69.26,26000.0,56.1774,56.1855,56.0963,56.153,26000.0
2008-02-14 14:40:00,69.26,69.27,68.96,68.97,51100.0,56.153,56.1611,55.9098,55.9179,51100.0
2008-02-14 14:50:00,68.99,69.13,68.97,69.12,32200.0,55.9341,56.0476,55.9179,56.0395,32200.0
2008-02-14 15:00:00,69.14,69.17,69.06,69.17,36900.0,56.0557,56.0801,55.9909,56.0801,36900.0
2008-02-14 15:10:00,69.17,69.27,69.11,69.19,57600.0,56.0801,56.1611,56.0314,56.0963,57600.0
2008-02-14 15:20:00,69.19,69.2,69.04,69.1,56700.0,56.0963,56.1044,55.9747,56.0233,56700.0
2008-02-14 15:30:00,69.11,69.19,68.96,69.0,61600.0,56.0314,56.0963,55.9098,55.9422,61600.0
2008-02-14 15:40:00,69.01,69.01,68.81,68.86,127100.0,55.9503,55.9503,55.7882,55.8287,127100.0
2008-02-14 15:50:00,68.86,68.87,68.73,68.82,119400.0,55.8287,55.8368,55.7233,55.7963,119400.0
2008-02-15 09:30:00,68.71,68.73,68.28,68.34,153500.0,55.7071,55.7233,55.3585,55.4071,153500.0
2008-02-15 09:40:00,68.35,68.55,68.11,68.11,33700.0,55.4152,55.5774,55.2207,55.2207,33700.0
2008-02-15 09:50:00,68.11,68.13,67.61,67.73,55700.0,55.2207,55.2369,54.8153,54.9126,55700.0
2008-02-15 10:00:00,67.72,67.74,67.53,67.54,73400.0,54.9045,54.9207,54.7504,54.7585,73400.0
2008-02-15 10:10:00,67.54,67.9,67.47,67.86,102400.0,54.7585,55.0504,54.7018,55.018,102400.0
2008-02-15 10:20:00,67.87,67.95,67.86,67.95,49000.0,55.0261,55.0909,55.018,55.0909,49000.0
2008-02-15 10:30:00,67.95,68.07,67.83,67.83,49900.0,55.0909,55.1882,54.9937,54.9937,49900.0
2008-02-15 10:40:00,67.8,67.84,67.73,67.74,57500.0,54.9693,55.0018,54.9126,54.9207,57500.0
2008-02-15 10:50:00,67.75,67.75,67.4,67.47,37400.0,54.9288,54.9288,54.645,54.7018,37400.0
2008-02-15 11:00:00,67.47,67.68,67.46,67.65,38400.0,54.7018,54.872,54.6937,54.8477,38400.0
2008-02-15 11:10:00,67.65,67.75,67.62,67.67,39700.0,54.8477,54.9288,54.8234,54.8639,39700.0
2008-02-15 11:20:00,67.69,67.72,67.53,67.71,27800.0,54.8801,54.9045,54.7504,54.8964,27800.0
2008-02-15 11:30:00,67.71,67.78,67.66,67.72,22800.0,54.8964,54.9531,54.8558,54.9045,22800.0
2008-02-15 11:40:00,67.72,67.88,67.71,67.76,26200.0,54.9045,55.0342,54.8964,54.9369,26200.0
2008-02-15 11:50:00,67.8,67.96,67.76,67.84,33500.0,54.9693,55.0991,54.9369,55.0018,33500.0
2008-02-15 12:00:00,67.82,68.1,67.82,68.0,26600.0,54.9855,55.2126,54.9855,55.1315,26600.0
2008-02-15 12:10:00,68.02,68.08,68.01,68.05,10900.0,55.1477,55.1963,55.1396,55.172,10900.0
2008-02-15 12:20:00,68.05,68.11,67.89,68.02,22600.0,55.172,55.2207,55.0423,55.1477,22600.0
2008-02-15 12:30:00,68.02,68.02,67.88,67.93,37200.0,55.1477,55.1477,55.0342,55.0747,37200.0
2008-02-15 12:40:00,67.94,68.08,67.94,68.07,21100.0,55.0828,55.1963,55.0828,55.1882,21100.0
2008-02-15 12:50:00,68.07,68.12,68.01,68.06,17200.0,55.1882,55.2288,55.1396,55.1801,17200.0
2008-02-15 13:00:00,68.06,68.08,67.95,68.01,24500.0,55.1801,55.1963,55.0909,55.1396,24500.0
2008-02-15 13:10:00,68.01,68.07,67.97,68.06,24500.0,55.1396,55.1882,55.1072,55.1801,24500.0
2008-02-15 13:20:00,68.05,68.1,68.03,68.06,8000.0,55.172,55.2126,55.1558,55.1801,8000.0
2008-02-15 13:30:00,68.07,68.1,68.03,68.05,17500.0,55.1882,55.2126,55.1558,55.172,17500.0
2008-02-15 13:40:00,68.05,68.12,68.05,68.1,13200.0,55.172,55.2288,55.172,55.2126,13200.0
2008-02-15 13:50:00,68.1,68.2,68.1,68.15,18100.0,55.2126,55.2936,55.2126,55.2531,18100.0
2008-02-15 14:00:00,68.17,68.18,68.1,68.16,10300.0,55.2693,55.2774,55.2126,55.2612,10300.0
2008-02-15 14:10:00,68.19,68.21,68.07,68.08,24300.0,55.2855,55.3017,55.1882,55.1963,24300.0
2008-02-15 14:20:00,68.1,68.13,67.99,68.0,29200.0,55.2126,55.2369,55.1234,55.1315,29200.0
2008-02-15 14:30:00,68.02,68.1,67.93,68.01,21600.0,55.1477,55.2126,55.0747,55.1396,21600.0
2008-02-15 14:40:00,68.02,68.04,67.93,67.97,25500.0,55.1477,55.1639,55.0747,55.1072,25500.0
2008-02-15 14:50:00,67.98,68.18,67.98,68.15,25000.0,55.1153,55.2774,55.1153,55.2531,25000.0
2008-02-15 15:00:00,68.17,68.24,68.07,68.2,23900.0,55.2693,55.3261,55.1882,55.2936,23900.0
2008-02-15 15:10:00,68.22,68.32,68.21,68.25,20900.0,55.3099,55.3909,55.3017,55.3342,20900.0
2008-02-15 15:20:00,68.25,68.25,68.11,68.15,16100.0,55.3342,55.3342,55.2207,55.2531,16100.0
2008-02-15 15:30:00,68.14,68.31,68.1,68.29,32900.0,55.245,55.3828,55.2126,55.3666,32900.0
2008-02-15 15:40:00,68.29,68.42,68.18,68.39,39000.0,55.3666,55.472,55.2774,55.4477,39000.0
2008-02-15 15:50:00,68.38,68.4,68.25,68.28,43500.0,55.4396,55.4558,55.3342,55.3585,43500.0
2008-02-19 09:30:00,68.96,69.09,68.43,69.07,50100.0,55.9098,56.0152,55.4801,55.999,50100.0
2008-02-19 09:40:00,69.03,69.42,69.03,69.36,32300.0,55.9666,56.2828,55.9666,56.2341,32300.0
2008-02-19 09:50:00,69.37,69.41,69.16,69.16,25800.0,56.2422,56.2747,56.072,56.072,25800.0
2008-02-19 10:00:00,69.16,69.25,69.04,69.11,32000.0,56.072,56.1449,55.9747,56.0314,32000.0
2008-02-19 10:10:00,69.1,69.21,69.06,69.21,18300.0,56.0233,56.1125,55.9909,56.1125,18300.0
2008-02-19 10:20:00,69.19,69.22,69.0,69.0,15600.0,56.0963,56.1206,55.9422,55.9422,15600.0
2008-02-19 10:30:00,69.0,69.02,68.75,68.78,20300.0,55.9422,55.9585,55.7396,55.7639,20300.0
2008-02-19 10:40:00,68.77,68.95,68.59,68.95,65600.0,55.7558,55.9017,55.6098,55.9017,65600.0
2008-02-19 10:50:00,68.98,69.0,68.88,68.91,10700.0,55.926,55.9422,55.845,55.8693,10700.0
2008-02-19 11:00:00,68.91,68.94,68.7,68.7,14600.0,55.8693,55.8936,55.699,55.699,14600.0
2008-02-19 11:10:00,68.7,68.72,68.58,68.66,33200.0,55.699,55.7152,55.6017,55.6666,33200.0
2008-02-19 11:20:00,68.66,68.74,68.61,68.66,25800.0,55.6666,55.7314,55.626,55.6666,25800.0
2008-02-19 11:30:00,68.65,68.75,68.62,68.66,14800.0,55.6585,55.7396,55.6342,55.6666,14800.0
2008-02-19 11:40:00,68.67,68.7,68.63,68.64,10400.0,55.6747,55.699,55.6423,55.6504,10400.0
2008-02-19 11:50:00,68.65,68.7,68.62,68.67,23900.0,55.6585,55.699,55.6342,55.6747,23900.0
2008-02-19 12:00:00,68.69,68.85,68.55,68.65,36800.0,55.6909,55.8206,55.5774,55.6585,36800.0
2008-02-19 12:10:00,68.68,68.75,68.56,68.75,18800.0,55.6828,55.7396,55.5855,55.7396,18800.0
2008-02-19 12:20:00,68.73,68.75,68.61,68.71,15900.0,55.7233,55.7396,55.626,55.7071,15900.0
2008-02-19 12:30:00,68.7,68.71,68.44,68.44,21800.0,55.699,55.7071,55.4882,55.4882,21800.0
2008-02-19 12:40:00,68.43,68.51,68.33,68.33,20200.0,55.4801,55.545,55.399,55.399,20200.0
2008-02-19 12:50:00,68.35,68.5,68.34,68.45,25500.0,55.4152,55.5369,55.4071,55.4963,25500.0
2008-02-19 13:00:00,68.46,68.57,68.42,68.44,34600.0,55.5044,55.5936,55.472,55.4882,34600.0
2008-02-19 13:10:00,68.47,68.62,68.45,68.5,26100.0,55.5125,55.6342,55.4963,55.5369,26100.0
2008-02-19 13:20:00,68.53,68.65,68.5,68.54,21300.0,55.5612,55.6585,55.5369,55.5693,21300.0
2008-02-19 13:30:00,68.52,68.65,68.52,68.58,7800.0,55.5531,55.6585,55.5531,55.6017,7800.0
2008-02-19 13:40:00,68.58,68.63,68.46,68.53,22300.0,55.6017,55.6423,55.5044,55.5612,22300.0
2008-02-19 13:50:00,68.54,68.6,68.52,68.55,10900.0,55.5693,55.6179,55.5531,55.5774,10900.0
2008-02-19 14:00:00,68.56,68.75,68.56,68.62,28500.0,55.5855,55.7396,55.5855,55.6342,28500.0
2008-02-19 14:10:00,68.65,68.76,68.58,68.72,31400.0,55.6585,55.7477,55.6017,55.7152,31400.0
2008-02-19 14:20:00,68.74,68.8,68.71,68.71,21200.0,55.7314,55.7801,55.7071,55.7071,21200.0
2008-02-19 14:30:00,68.75,68.75,68.55,68.61,25100.0,55.7396,55.7396,55.5774,55.626,25100.0
2008-02-19 14:40:00,68.61,68.62,68.45,68.52,29100.0,55.626,55.6342,55.4963,55.5531,29100.0
2008-02-19 14:50:00,68.53,68.56,68.43,68.5,31500.0,55.5612,55.5855,55.4801,55.5369,31500.0
2008-02-19 15:00:00,68.48,68.52,68.23,68.38,27900.0,55.5206,55.5531,55.318,55.4396,27900.0
2008-02-19 15:10:00,68.39,68.51,68.36,68.48,23600.0,55.4477,55.545,55.4234,55.5206,23600.0
2008-02-19 15:20:00,68.45,68.55,68.34,68.48,30900.0,55.4963,55.5774,55.4071,55.5206,30900.0
2008-02-19 15:30:00,68.48,68.67,68.46,68.66,29900.0,55.5206,55.6747,55.5044,55.6666,29900.0
2008-02-19 15:40:00,68.67,68.75,68.6,68.62,46400.0,55.6747,55.7396,55.6179,55.6342,46400.0
2008-02-19 15:50:00,68.62,68.62,68.38,68.54,76600.0,55.6342,55.6342,55.4396,55.5693,76600.0
2008-02-20 09:30:00,68.08,68.32,67.84,67.84,36100.0,55.1963,55.3909,55.0018,55.0018,36100.0
2008-02-20 09:40:00,67.83,67.91,67.65,67.73,29900.0,54.9937,55.0585,54.8477,54.9126,29900.0
2008-02-20 09:50:00,67.74,67.76,67.6,67.61,67700.0,54.9207,54.9369,54.8072,54.8153,67700.0
2008-02-20 10:00:00,67.62,67.69,67.59,67.66,28000.0,54.8234,54.8801,54.7991,54.8558,28000.0
2008-02-20 10:10:00,67.63,67.68,67.59,67.64,31700.0,54.8315,54.872,54.7991,54.8396,31700.0
2008-02-20 10:20:00,67.64,67.69,67.48,67.51,22000.0,54.8396,54.8801,54.7099,54.7342,22000.0
2008-02-20 10:30:00,67.49,67.56,67.32,67.54,24200.0,54.718,54.7748,54.5802,54.7585,24200.0
2008-02-20 10:40:00,67.56,67.59,67.37,67.46,21200.0,54.7748,54.7991,54.6207,54.6937,21200.0
2008-02-20 10:50:00,67.46,67.55,67.4,67.4,20200.0,54.6937,54.7666,54.645,54.645,20200.0
2008-02-20 11:00:00,67.39,67.48,67.35,67.4,16900.0,54.6369,54.7099,54.6045,54.645,16900.0
2008-02-20 11:10:00,67.41,67.48,67.28,67.29,19000.0,54.6531,54.7099,54.5477,54.5558,19000.0
2008-02-20 11:20:00,67.33,67.34,66.94,66.94,36700.0,54.5883,54.5964,54.2721,54.2721,36700.0
2008-02-20 11:30:00,66.94,66.94,66.7,66.75,50100.0,54.2721,54.2721,54.0775,54.118,50100.0
2008-02-20 11:40:00,66.73,66.78,66.69,66.69,48400.0,54.1018,54.1424,54.0694,54.0694,48400.0
2008-02-20 11:50:00,66.7,66.71,66.48,66.49,36000.0,54.0775,54.0856,53.8991,53.9072,36000.0
2008-02-20 12:00:00,66.48,66.75,66.46,66.75,41700.0,53.8991,54.118,53.8829,54.118,41700.0
2008-02-20 12:10:00,66.74,66.95,66.6,66.92,37700.0,54.1099,54.2802,53.9964,54.2559,37700.0
2008-02-20 12:20:00,66.93,67.04,66.87,66.9,34600.0,54.264,54.3532,54.2153,54.2397,34600.0
2008-02-20 12:30:00,66.89,66.98,66.82,66.95,18800.0,54.2315,54.3045,54.1748,54.2802,18800.0
2008-02-20 12:40:00,66.95,67.0,66.92,66.98,12200.0,54.2802,54.3207,54.2559,54.3045,12200.0
2008-02-20 12:50:00,66.98,67.04,66.92,66.92,27400.0,54.3045,54.3532,54.2559,54.2559,27400.0
2008-02-20 13:00:00,66.92,67.04,66.88,66.95,97200.0,54.2559,54.3532,54.2234,54.2802,97200.0
2008-02-20 13:10:00,66.95,67.03,66.95,67.0,24000.0,54.2802,54.3451,54.2802,54.3207,24000.0
2008-02-20 13:20:00,66.98,67.0,66.87,66.94,30600.0,54.3045,54.3207,54.2153,54.2721,30600.0
2008-02-20 13:30:00,66.93,66.95,66.89,66.95,31200.0,54.264,54.2802,54.2315,54.2802,31200.0
2008-02-20 13:40:00,66.95,66.99,66.91,66.95,37200.0,54.2802,54.3126,54.2478,54.2802,37200.0
2008-02-20 13:50:00,66.95,67.0,66.9,66.9,27800.0,54.2802,54.3207,54.2397,54.2397,27800.0
2008-02-20 14:00:00,66.91,67.06,66.71,66.93,61500.0,54.2478,54.3694,54.0856,54.264,61500.0
2008-02-20 14:10:00,66.9,67.01,66.79,66.88,77100.0,54.2397,54.3288,54.1505,54.2234,77100.0
2008-02-20 14:20:00,66.9,67.05,66.85,67.05,31500.0,54.2397,54.3613,54.1991,54.3613,31500.0
2008-02-20 14:30:00,67.04,67.15,66.97,67.06,27700.0,54.3532,54.4423,54.2964,54.3694,27700.0
2008-02-20 14:40:00,67.05,67.36,67.05,67.36,25700.0,54.3613,54.6126,54.3613,54.6126,25700.0
2008-02-20 14:50:00,67.35,67.43,67.21,67.22,62800.0,54.6045,54.6694,54.491,54.4991,62800.0
2008-02-20 15:00:00,67.23,67.35,67.13,67.25,47100.0,54.5072,54.6045,54.4261,54.5234,47100.0
2008-02-20 15:10:00,67.27,67.35,67.25,67.3,60500.0,54.5396,54.6045,54.5234,54.564,60500.0
2008-02-20 15:20:00,67.3,67.3,67.12,67.19,58300.0,54.564,54.564,54.418,54.4748,58300.0
2008-02-20 15:30:00,67.19,67.24,67.09,67.22,58200.0,54.4748,54.5153,54.3937,54.4991,58200.0
2008-02-20 15:40:00,67.23,67.3,66.71,67.2,93400.0,54.5072,54.564,54.0856,54.4829,93400.0
2008-02-20 15:50:00,67.2,67.43,67.19,67.39,140700.0,54.4829,54.6694,54.4748,54.6369,140700.0
2008-02-21 09:30:00,67.45,68.0,67.45,67.99,32400.0,54.6856,55.1315,54.6856,55.1234,32400.0
2008-02-21 09:40:00,68.02,68.05,67.8,67.99,33300.0,55.1477,55.172,54.9693,55.1234,33300.0
2008-02-21 09:50:00,67.98,68.05,67.85,68.0,28400.0,55.1153,55.172,55.0099,55.1315,28400.0
2008-02-21 10:00:00,68.01,68.01,67.74,67.88,25200.0,55.1396,55.1396,54.9207,55.0342,25200.0
2008-02-21 10:10:00,67.85,68.0,67.76,68.0,27000.0,55.0099,55.1315,54.9369,55.1315,27000.0
2008-02-21 10:20:00,68.02,68.04,67.92,67.98,21500.0,55.1477,55.1639,55.0666,55.1153,21500.0
2008-02-21 10:30:00,68.0,68.01,67.9,67.98,33500.0,55.1315,55.1396,55.0504,55.1153,33500.0
2008-02-21 10:40:00,67.98,68.07,67.91,68.01,43500.0,55.1153,55.1882,55.0585,55.1396,43500.0
2008-02-21 10:50:00,68.02,68.04,67.7,67.75,29300.0,55.1477,55.1639,54.8883,54.9288,29300.0
2008-02-21 11:00:00,67.71,67.76,67.63,67.73,27000.0,54.8964,54.9369,54.8315,54.9126,27000.0
2008-02-21 11:10:00,67.71,67.84,67.68,67.81,16900.0,54.8964,55.0018,54.872,54.9774,16900.0
2008-02-21 11:20:00,67.81,67.81,67.63,67.75,17200.0,54.9774,54.9774,54.8315,54.9288,17200.0
2008-02-21 11:30:00,67.74,67.89,67.74,67.84,13900.0,54.9207,55.0423,54.9207,55.0018,13900.0
2008-02-21 11:40:00,67.82,67.87,67.64,67.75,22100.0,54.9855,55.0261,54.8396,54.9288,22100.0
2008-02-21 11:50:00,67.72,67.77,67.6,67.66,12400.0,54.9045,54.945,54.8072,54.8558,12400.0
2008-02-21 12:00:00,67.65,67.66,67.46,67.46,16100.0,54.8477,54.8558,54.6937,54.6937,16100.0
2008-02-21 12:10:00,67.46,67.5,67.29,67.4,17200.0,54.6937,54.7261,54.5558,54.645,17200.0
2008-02-21 12:20:00,67.38,67.44,67.28,67.44,11900.0,54.6288,54.6775,54.5477,54.6775,11900.0
2008-02-21 12:30:00,67.44,67.6,67.4,67.55,10600.0,54.6775,54.8072,54.645,54.7666,10600.0
2008-02-21 12:40:00,67.58,67.65,67.54,67.58,13200.0,54.791,54.8477,54.7585,54.791,13200.0
2008-02-21 12:50:00,67.58,67.64,67.49,67.49,23400.0,54.791,54.8396,54.718,54.718,23400.0
2008-02-21 13:00:00,67.5,67.51,67.42,67.49,13800.0,54.7261,54.7342,54.6612,54.718,13800.0
2008-02-21 13:10:00,67.47,67.47,67.18,67.29,17300.0,54.7018,54.7018,54.4667,54.5558,17300.0
2008-02-21 13:20:00,67.28,67.38,67.21,67.38,12000.0,54.5477,54.6288,54.491,54.6288,12000.0
2008-02-21 13:30:00,67.37,67.39,67.07,67.1,44000.0,54.6207,54.6369,54.3775,54.4018,44000.0
2008-02-21 13:40:00,67.08,67.2,67.01,67.04,18600.0,54.3856,54.4829,54.3288,54.3532,18600.0
2008-02-21 13:50:00,67.02,67.08,66.9,66.95,32800.0,54.3369,54.3856,54.2397,54.2802,32800.0
2008-02-21 14:00:00,66.95,67.04,66.93,67.0,23300.0,54.2802,54.3532,54.264,54.3207,23300.0
2008-02-21 14:10:00,66.96,67.05,66.91,67.01,54000.0,54.2883,54.3613,54.2478,54.3288,54000.0
2008-02-21 14:20:00,67.04,67.24,67.02,67.21,31600.0,54.3532,54.5153,54.3369,54.491,31600.0
2008-02-21 14:30:00,67.21,67.27,67.19,67.24,26100.0,54.491,54.5396,54.4748,54.5153,26100.0
2008-02-21 14:40:00,67.22,67.26,66.97,67.0,34400.0,54.4991,54.5315,54.2964,54.3207,34400.0
2008-02-21 14:50:00,67.02,67.05,66.93,67.02,30700.0,54.3369,54.3613,54.264,54.3369,30700.0
2008-02-21 15:00:00,67.0,67.0,66.73,66.77,42900.0,54.3207,54.3207,54.1018,54.1343,42900.0
2008-02-21 15:10:00,66.76,66.89,66.73,66.82,48800.0,54.1261,54.2315,54.1018,54.1748,48800.0
2008-02-21 15:20:00,66.82,66.83,66.67,66.7,98000.0,54.1748,54.1829,54.0532,54.0775,98000.0
2008-02-21 15:30:00,66.69,66.75,66.56,66.56,112600.0,54.0694,54.118,53.964,53.964,112600.0
2008-02-21 15:40:00,66.56,66.7,66.43,66.7,117900.0,53.964,54.0775,53.8586,54.0775,117900.0
2008-02-21 15:50:00,66.69,67.27,66.56,66.7,109900.0,54.0694,54.5396,53.964,54.0775,109900.0
2008-02-22 09:30:00,66.83,67.53,66.83,67.38,53300.0,54.1829,54.7504,54.1829,54.6288,53300.0
2008-02-22 09:40:00,67.36,67.38,67.06,67.09,53400.0,54.6126,54.6288,54.3694,54.3937,53400.0
2008-02-22 09:50:00,67.07,67.07,66.82,66.89,28100.0,54.3775,54.3775,54.1748,54.2315,28100.0
2008-02-22 10:00:00,66.9,67.11,66.85,66.87,47700.0,54.2397,54.4099,54.1991,54.2153,47700.0
2008-02-22 10:10:00,66.84,66.88,66.71,66.77,13300.0,54.191,54.2234,54.0856,54.1343,13300.0
2008-02-22 10:20:00,66.75,66.75,66.42,66.44,42100.0,54.118,54.118,53.8505,53.8667,42100.0
2008-02-22 10:30:00,66.45,66.49,66.25,66.27,54200.0,53.8748,53.9072,53.7127,53.7289,54200.0
2008-02-22 10:40:00,66.27,66.3,66.09,66.23,41900.0,53.7289,53.7532,53.5829,53.6964,41900.0
2008-02-22 10:50:00,66.22,66.3,66.2,66.23,38500.0,53.6883,53.7532,53.6721,53.6964,38500.0
2008-02-22 11:00:00,66.22,66.29,66.19,66.2,36100.0,53.6883,53.7451,53.664,53.6721,36100.0
2008-02-22 11:10:00,66.2,66.46,66.16,66.43,37400.0,53.6721,53.8829,53.6397,53.8586,37400.0
2008-02-22 11:20:00,66.44,66.54,66.4,66.52,24200.0,53.8667,53.9478,53.8343,53.9316,24200.0
2008-02-22 11:30:00,66.52,66.62,66.38,66.4,29800.0,53.9316,54.0126,53.8181,53.8343,29800.0
2008-02-22 11:40:00,66.38,66.39,66.18,66.2,26900.0,53.8181,53.8262,53.6559,53.6721,26900.0
2008-02-22 11:50:00,66.18,66.23,66.03,66.15,41000.0,53.6559,53.6964,53.5343,53.6316,41000.0
2008-02-22 12:00:00,66.14,66.15,66.03,66.04,17100.0,53.6235,53.6316,53.5343,53.5424,17100.0
2008-02-22 12:10:00,66.05,66.07,65.94,65.98,23800.0,53.5505,53.5667,53.4613,53.4938,23800.0
2008-02-22 12:20:00,65.98,66.04,65.95,65.99,11600.0,53.4938,53.5424,53.4694,53.5019,11600.0
2008-02-22 12:30:00,65.99,66.15,65.98,66.14,39800.0,53.5019,53.6316,53.4938,53.6235,39800.0
2008-02-22 12:40:00,66.14,66.25,65.98,66.2,52600.0,53.6235,53.7127,53.4938,53.6721,52600.0
2008-02-22 12:50:00,66.2,66.3,66.18,66.18,21200.0,53.6721,53.7532,53.6559,53.6559,21200.0
2008-02-22 13:00:00,66.2,66.29,66.16,66.17,22800.0,53.6721,53.7451,53.6397,53.6478,22800.0
2008-02-22 13:10:00,66.21,66.34,66.18,66.32,9300.0,53.6802,53.7856,53.6559,53.7694,9300.0
2008-02-22 13:20:00,66.32,66.36,66.1,66.11,15800.0,53.7694,53.8018,53.591,53.5992,15800.0
2008-02-22 13:30:00,66.11,66.12,66.02,66.05,14500.0,53.5992,53.6073,53.5262,53.5505,14500.0
2008-02-22 13:40:00,66.06,66.11,65.98,66.11,12800.0,53.5586,53.5992,53.4938,53.5992,12800.0
2008-02-22 13:50:00,66.12,66.21,66.1,66.11,12000.0,53.6073,53.6802,53.591,53.5992,12000.0
2008-02-22 14:00:00,66.1,66.22,66.06,66.1,39000.0,53.591,53.6883,53.5586,53.591,39000.0
2008-02-22 14:10:00,66.12,66.18,66.08,66.14,17800.0,53.6073,53.6559,53.5748,53.6235,17800.0
2008-02-22 14:20:00,66.18,66.18,66.08,66.09,12300.0,53.6559,53.6559,53.5748,53.5829,12300.0
2008-02-22 14:30:00,66.09,66.14,66.02,66.07,18700.0,53.5829,53.6235,53.5262,53.5667,18700.0
2008-02-22 14:40:00,66.08,66.18,66.06,66.12,12800.0,53.5748,53.6559,53.5586,53.6073,12800.0
2008-02-22 14:50:00,66.11,66.24,66.1,66.14,21200.0,53.5992,53.7046,53.591,53.6235,21200.0
2008-02-22 15:00:00,66.15,66.16,66.06,66.09,18000.0,53.6316,53.6397,53.5586,53.5829,18000.0
2008-02-22 15:10:00,66.08,66.08,65.83,65.83,36200.0,53.5748,53.5748,53.3721,53.3721,36200.0
2008-02-22 15:20:00,65.83,66.06,65.74,66.06,40100.0,53.3721,53.5586,53.2992,53.5586,40100.0
2008-02-22 15:30:00,66.03,66.5,66.02,66.39,120900.0,53.5343,53.9153,53.5262,53.8262,120900.0
2008-02-22 15:40:00,66.38,66.66,66.34,66.51,54100.0,53.8181,54.0451,53.7856,53.9235,54100.0
2008-02-22 15:50:00,66.52,66.83,66.45,66.79,85100.0,53.9316,54.1829,53.8748,54.1505,85100.0
2008-02-25 09:30:00,66.5,67.07,66.5,67.03,35300.0,53.9153,54.3775,53.9153,54.3451,35300.0
2008-02-25 09:40:00,66.99,67.05,66.83,66.84,33800.0,54.3126,54.3613,54.1829,54.191,33800.0
2008-02-25 09:50:00,66.88,66.91,66.67,66.71,25900.0,54.2234,54.2478,54.0532,54.0856,25900.0
2008-02-25 10:00:00,66.74,67.0,66.68,66.99,34100.0,54.1099,54.3207,54.0613,54.3126,34100.0
2008-02-25 10:10:00,66.98,67.1,66.89,66.99,30300.0,54.3045,54.4018,54.2315,54.3126,30300.0
2008-02-25 10:20:00,67.0,67.22,66.95,67.15,34200.0,54.3207,54.4991,54.2802,54.4423,34200.0
2008-02-25 10:30:00,67.15,67.15,67.06,67.09,14500.0,54.4423,54.4423,54.3694,54.3937,14500.0
2008-02-25 10:40:00,67.09,67.21,67.04,67.21,28200.0,54.3937,54.491,54.3532,54.491,28200.0
2008-02-25 10:50:00,67.21,67.33,67.17,67.32,29000.0,54.491,54.5883,54.4586,54.5802,29000.0
2008-02-25 11:00:00,67.3,67.32,67.2,67.2,20300.0,54.564,54.5802,54.4829,54.4829,20300.0
2008-02-25 11:10:00,67.22,67.31,67.19,67.26,28800.0,54.4991,54.5721,54.4748,54.5315,28800.0
2008-02-25 11:20:00,67.26,67.35,67.19,67.31,33400.0,54.5315,54.6045,54.4748,54.5721,33400.0
2008-02-25 11:30:00,67.29,67.3,67.19,67.23,13400.0,54.5558,54.564,54.4748,54.5072,13400.0
2008-02-25 11:40:00,67.25,67.4,67.23,67.39,13800.0,54.5234,54.645,54.5072,54.6369,13800.0
2008-02-25 11:50:00,67.37,67.42,67.22,67.28,13800.0,54.6207,54.6612,54.4991,54.5477,13800.0
2008-02-25 12:00:00,67.27,67.29,67.24,67.24,6400.0,54.5396,54.5558,54.5153,54.5153,6400.0
2008-02-25 12:10:00,67.24,67.32,67.16,67.21,15100.0,54.5153,54.5802,54.4504,54.491,15100.0
2008-02-25 12:20:00,67.21,67.27,67.11,67.22,19400.0,54.491,54.5396,54.4099,54.4991,19400.0
2008-02-25 12:30:00,67.22,67.28,67.16,67.19,11500.0,54.4991,54.5477,54.4504,54.4748,11500.0
2008-02-25 12:40:00,67.23,67.39,67.22,67.38,13600.0,54.5072,54.6369,54.4991,54.6288,13600.0
2008-02-25 12:50:00,67.39,67.46,67.37,67.41,17100.0,54.6369,54.6937,54.6207,54.6531,17100.0
2008-02-25 13:00:00,67.41,67.58,67.4,67.45,29200.0,54.6531,54.791,54.645,54.6856,29200.0
2008-02-25 13:10:00,67.44,67.5,67.37,67.45,14000.0,54.6775,54.7261,54.6207,54.6856,14000.0
2008-02-25 13:20:00,67.44,67.51,67.42,67.46,33700.0,54.6775,54.7342,54.6612,54.6937,33700.0
2008-02-25 13:30:00,67.46,67.49,67.4,67.46,48100.0,54.6937,54.718,54.645,54.6937,48100.0
2008-02-25 13:40:00,67.46,67.5,67.37,67.39,30600.0,54.6937,54.7261,54.6207,54.6369,30600.0
2008-02-25 13:50:00,67.39,67.5,67.39,67.44,10500.0,54.6369,54.7261,54.6369,54.6775,10500.0
2008-02-25 14:00:00,67.45,67.52,67.41,67.49,20300.0,54.6856,54.7423,54.6531,54.718,20300.0
2008-02-25 14:10:00,67.47,67.52,67.43,67.45,20200.0,54.7018,54.7423,54.6694,54.6856,20200.0
2008-02-25 14:20:00,67.47,67.81,67.42,67.79,55900.0,54.7018,54.9774,54.6612,54.9612,55900.0
2008-02-25 14:30:00,67.76,67.82,67.63,67.66,72300.0,54.9369,54.9855,54.8315,54.8558,72300.0
2008-02-25 14:40:00,67.69,67.74,67.55,67.59,39800.0,54.8801,54.9207,54.7666,54.7991,39800.0
2008-02-25 14:50:00,67.62,67.79,67.55,67.78,52900.0,54.8234,54.9612,54.7666,54.9531,52900.0
2008-02-25 15:00:00,67.78,67.79,67.67,67.69,42300.0,54.9531,54.9612,54.8639,54.8801,42300.0
2008-02-25 15:10:00,67.7,67.75,67.57,67.69,46700.0,54.8883,54.9288,54.7829,54.8801,46700.0
2008-02-25 15:20:00,67.69,67.77,67.66,67.73,36400.0,54.8801,54.945,54.8558,54.9126,36400.0
2008-02-25 15:30:00,67.73,67.87,67.65,67.83,54400.0,54.9126,55.0261,54.8477,54.9937,54400.0
2008-02-25 15:40:00,67.82,67.95,67.8,67.9,61100.0,54.9855,55.0909,54.9693,55.0504,61100.0
2008-02-25 15:50:00,67.91,67.93,67.81,67.83,68200.0,55.0585,55.0747,54.9774,54.9937,68200.0
2008-02-26 09:30:00,67.35,67.57,67.35,67.47,19500.0,54.6045,54.7829,54.6045,54.7018,19500.0
2008-02-26 09:40:00,67.44,67.59,67.34,67.36,23500.0,54.6775,54.7991,54.5964,54.6126,23500.0
2008-02-26 09:50:00,67.36,67.36,67.07,67.14,25600.0,54.6126,54.6126,54.3775,54.4342,25600.0
2008-02-26 10:00:00,67.14,67.29,67.03,67.29,59100.0,54.4342,54.5558,54.3451,54.5558,59100.0
2008-02-26 10:10:00,67.29,67.4,67.28,67.32,14800.0,54.5558,54.645,54.5477,54.5802,14800.0
2008-02-26 10:20:00,67.32,67.37,67.26,67.32,10900.0,54.5802,54.6207,54.5315,54.5802,10900.0
2008-02-26 10:30:00,67.31,67.31,67.06,67.06,20400.0,54.5721,54.5721,54.3694,54.3694,20400.0
2008-02-26 10:40:00,67.06,67.2,67.0,67.18,17300.0,54.3694,54.4829,54.3207,54.4667,17300.0
2008-02-26 10:50:00,67.19,67.21,67.0,67.0,22400.0,54.4748,54.491,54.3207,54.3207,22400.0
2008-02-26 11:00:00,67.0,67.27,67.0,67.24,18600.0,54.3207,54.5396,54.3207,54.5153,18600.0
2008-02-26 11:10:00,67.25,67.27,67.18,67.2,10900.0,54.5234,54.5396,54.4667,54.4829,10900.0
2008-02-26 11:20:00,67.2,67.32,67.19,67.3,9200.0,54.4829,54.5802,54.4748,54.564,9200.0
2008-02-26 11:30:00,67.27,67.42,67.26,67.4,16700.0,54.5396,54.6612,54.5315,54.645,16700.0
2008-02-26 11:40:00,67.41,67.64,67.4,67.62,22100.0,54.6531,54.8396,54.645,54.8234,22100.0
2008-02-26 11:50:00,67.61,67.61,67.47,67.58,9200.0,54.8153,54.8153,54.7018,54.791,9200.0
2008-02-26 12:00:00,67.58,67.67,67.56,67.62,13200.0,54.791,54.8639,54.7748,54.8234,13200.0
2008-02-26 12:10:00,67.6,67.67,67.49,67.63,18300.0,54.8072,54.8639,54.718,54.8315,18300.0
2008-02-26 12:20:00,67.66,67.8,67.66,67.74,11900.0,54.8558,54.9693,54.8558,54.9207,11900.0
2008-02-26 12:30:00,67.74,67.75,67.7,67.7,7100.0,54.9207,54.9288,54.8883,54.8883,7100.0
2008-02-26 12:40:00,67.73,67.73,67.67,67.73,7500.0,54.9126,54.9126,54.8639,54.9126,7500.0
2008-02-26 12:50:00,67.74,67.8,67.69,67.8,18600.0,54.9207,54.9693,54.8801,54.9693,18600.0
2008-02-26 13:00:00,67.79,67.93,67.78,67.85,16400.0,54.9612,55.0747,54.9531,55.0099,16400.0
2008-02-26 13:10:00,67.88,67.88,67.82,67.83,8000.0,55.0342,55.0342,54.9855,54.9937,8000.0
2008-02-26 13:20:00,67.84,67.89,67.75,67.75,11100.0,55.0018,55.0423,54.9288,54.9288,11100.0
2008-02-26 13:30:00,67.75,67.81,67.74,67.76,9300.0,54.9288,54.9774,54.9207,54.9369,9300.0
2008-02-26 13:40:00,67.79,67.83,67.76,67.79,8500.0,54.9612,54.9937,54.9369,54.9612,8500.0
2008-02-26 13:50:00,67.8,67.89,67.79,67.81,11800.0,54.9693,55.0423,54.9612,54.9774,11800.0
2008-02-26 14:00:00,67.81,67.84,67.72,67.78,20000.0,54.9774,55.0018,54.9045,54.9531,20000.0
2008-02-26 14:10:00,67.77,67.81,67.71,67.74,23200.0,54.945,54.9774,54.8964,54.9207,23200.0
2008-02-26 14:20:00,67.74,67.77,67.58,67.63,38500.0,54.9207,54.945,54.791,54.8315,38500.0
2008-02-26 14:30:00,67.65,67.77,67.61,67.64,22000.0,54.8477,54.945,54.8153,54.8396,22000.0
2008-02-26 14:40:00,67.63,67.67,67.55,67.57,23500.0,54.8315,54.8639,54.7666,54.7829,23500.0
2008-02-26 14:50:00,67.56,67.59,67.45,67.53,34000.0,54.7748,54.7991,54.6856,54.7504,34000.0
2008-02-26 15:00:00,67.53,67.56,67.42,67.5,25300.0,54.7504,54.7748,54.6612,54.7261,25300.0
2008-02-26 15:10:00,67.51,67.54,67.36,67.44,37800.0,54.7342,54.7585,54.6126,54.6775,37800.0
2008-02-26 15:20:00,67.45,67.47,67.35,67.44,48700.0,54.6856,54.7018,54.6045,54.6775,48700.0
2008-02-26 15:30:00,67.45,67.53,67.37,67.5,40400.0,54.6856,54.7504,54.6207,54.7261,40400.0
2008-02-26 15:40:00,67.49,67.6,67.44,67.54,39900.0,54.718,54.8072,54.6775,54.7585,39900.0
2008-02-26 15:50:00,67.53,67.68,67.44,67.63,64800.0,54.7504,54.872,54.6775,54.8315,64800.0
2008-02-27 09:30:00,67.06,67.39,66.85,66.98,78800.0,54.3694,54.6369,54.1991,54.3045,78800.0
2008-02-27 09:40:00,66.98,67.02,66.76,66.79,35900.0,54.3045,54.3369,54.1261,54.1505,35900.0
2008-02-27 09:50:00,66.79,66.81,66.59,66.7,35600.0,54.1505,54.1667,53.9883,54.0775,35600.0
2008-02-27 10:00:00,66.68,66.79,66.64,66.72,28500.0,54.0613,54.1505,54.0289,54.0937,28500.0
2008-02-27 10:10:00,66.71,66.81,66.68,66.74,15300.0,54.0856,54.1667,54.0613,54.1099,15300.0
2008-02-27 10:20:00,66.72,66.72,66.51,66.52,40300.0,54.0937,54.0937,53.9235,53.9316,40300.0
2008-02-27 10:30:00,66.53,66.57,66.43,66.48,78100.0,53.9397,53.9721,53.8586,53.8991,78100.0
2008-02-27 10:40:00,66.48,66.7,66.47,66.67,66100.0,53.8991,54.0775,53.891,54.0532,66100.0
2008-02-27 10:50:00,66.69,66.75,66.59,66.75,39500.0,54.0694,54.118,53.9883,54.118,39500.0
2008-02-27 11:00:00,66.75,66.81,66.71,66.8,31100.0,54.118,54.1667,54.0856,54.1586,31100.0
2008-02-27 11:10:00,66.8,66.83,66.68,66.83,35200.0,54.1586,54.1829,54.0613,54.1829,35200.0
2008-02-27 11:20:00,66.84,66.93,66.77,66.81,33400.0,54.191,54.264,54.1343,54.1667,33400.0
2008-02-27 11:30:00,66.81,66.93,66.81,66.9,22300.0,54.1667,54.264,54.1667,54.2397,22300.0
2008-02-27 11:40:00,66.9,67.0,66.9,66.97,19100.0,54.2397,54.3207,54.2397,54.2964,19100.0
2008-02-27 11:50:00,66.98,67.02,66.94,66.99,19100.0,54.3045,54.3369,54.2721,54.3126,19100.0
2008-02-27 12:00:00,66.99,66.99,66.87,66.96,45800.0,54.3126,54.3126,54.2153,54.2883,45800.0
2008-02-27 12:10:00,67.0,67.1,66.84,66.84,21200.0,54.3207,54.4018,54.191,54.191,21200.0
2008-02-27 12:20:00,66.87,66.89,66.74,66.79,13500.0,54.2153,54.2315,54.1099,54.1505,13500.0
2008-02-27 12:30:00,66.8,66.98,66.8,66.9,19200.0,54.1586,54.3045,54.1586,54.2397,19200.0
2008-02-27 12:40:00,66.9,66.93,66.8,66.84,15600.0,54.2397,54.264,54.1586,54.191,15600.0
2008-02-27 12:50:00,66.84,66.97,66.84,66.94,10600.0,54.191,54.2964,54.191,54.2721,10600.0
2008-02-27 13:00:00,66.93,66.97,66.85,66.91,12600.0,54.264,54.2964,54.1991,54.2478,12600.0
2008-02-27 13:10:00,66.93,66.98,66.83,66.94,16900.0,54.264,54.3045,54.1829,54.2721,16900.0
2008-02-27 13:20:00,66.95,66.97,66.87,66.88,15000.0,54.2802,54.2964,54.2153,54.2234,15000.0
2008-02-27 13:30:00,66.89,66.89,66.76,66.8,33300.0,54.2315,54.2315,54.1261,54.1586,33300.0
2008-02-27 13:40:00,66.8,66.83,66.73,66.75,49800.0,54.1586,54.1829,54.1018,54.118,49800.0
2008-02-27 13:50:00,66.74,66.78,66.69,66.73,25000.0,54.1099,54.1424,54.0694,54.1018,25000.0
2008-02-27 14:00:00,66.76,66.79,66.65,66.7,27100.0,54.1261,54.1505,54.037,54.0775,27100.0
2008-02-27 14:10:00,66.73,66.73,66.58,66.58,24900.0,54.1018,54.1018,53.9802,53.9802,24900.0
2008-02-27 14:20:00,66.59,66.59,66.45,66.46,21700.0,53.9883,53.9883,53.8748,53.8829,21700.0
2008-02-27 14:30:00,66.47,66.49,66.4,66.4,28300.0,53.891,53.9072,53.8343,53.8343,28300.0
2008-02-27 14:40:00,66.41,66.52,66.38,66.46,22000.0,53.8424,53.9316,53.8181,53.8829,22000.0
2008-02-27 14:50:00,66.49,66.54,66.38,66.53,31700.0,53.9072,53.9478,53.8181,53.9397,31700.0
2008-02-27 15:00:00,66.52,66.52,66.42,66.43,43200.0,53.9316,53.9316,53.8505,53.8586,43200.0
2008-02-27 15:10:00,66.43,66.45,66.36,66.4,50600.0,53.8586,53.8748,53.8018,53.8343,50600.0
2008-02-27 15:20:00,66.4,66.45,66.31,66.39,64600.0,53.8343,53.8748,53.7613,53.8262,64600.0
2008-02-27 15:30:00,66.4,66.45,66.31,66.32,72200.0,53.8343,53.8748,53.7613,53.7694,72200.0
2008-02-27 15:40:00,66.32,66.49,66.27,66.39,69000.0,53.7694,53.9072,53.7289,53.8262,69000.0
2008-02-27 15:50:00,66.39,66.42,66.31,66.35,75800.0,53.8262,53.8505,53.7613,53.7937,75800.0
2008-02-28 09:30:00,66.26,66.26,65.59,65.68,59300.0,53.7208,53.7208,53.1776,53.2505,59300.0
2008-02-28 09:40:00,65.7,65.71,65.54,65.6,42100.0,53.2667,53.2749,53.137,53.1857,42100.0
2008-02-28 09:50:00,65.6,65.83,65.57,65.82,33900.0,53.1857,53.3721,53.1613,53.364,33900.0
2008-02-28 10:00:00,65.83,66.07,65.82,66.04,35900.0,53.3721,53.5667,53.364,53.5424,35900.0
2008-02-28 10:10:00,66.04,66.21,66.02,66.19,43500.0,53.5424,53.6802,53.5262,53.664,43500.0
2008-02-28 10:20:00,66.19,66.37,66.17,66.37,21400.0,53.664,53.81,53.6478,53.81,21400.0
2008-02-28 10:30:00,66.36,66.56,66.32,66.56,30500.0,53.8018,53.964,53.7694,53.964,30500.0
2008-02-28 10:40:00,66.56,66.67,66.49,66.49,21800.0,53.964,54.0532,53.9072,53.9072,21800.0
2008-02-28 10:50:00,66.48,66.49,66.25,66.35,12100.0,53.8991,53.9072,53.7127,53.7937,12100.0
2008-02-28 11:00:00,66.32,66.36,66.03,66.16,12600.0,53.7694,53.8018,53.5343,53.6397,12600.0
2008-02-28 11:10:00,66.16,66.27,66.13,66.18,10800.0,53.6397,53.7289,53.6154,53.6559,10800.0
2008-02-28 11:20:00,66.18,66.19,66.09,66.11,10700.0,53.6559,53.664,53.5829,53.5992,10700.0
2008-02-28 11:30:00,66.12,66.12,65.95,66.09,18300.0,53.6073,53.6073,53.4694,53.5829,18300.0
2008-02-28 11:40:00,66.09,66.09,65.97,65.97,7600.0,53.5829,53.5829,53.4856,53.4856,7600.0
2008-02-28 11:50:00,65.99,66.09,65.99,66.08,8200.0,53.5019,53.5829,53.5019,53.5748,8200.0
2008-02-28 12:00:00,66.06,66.06,65.98,66.01,6900.0,53.5586,53.5586,53.4938,53.5181,6900.0
2008-02-28 12:10:00,65.99,66.04,65.95,66.0,7000.0,53.5019,53.5424,53.4694,53.51,7000.0
2008-02-28 12:20:00,66.01,66.05,65.91,65.95,10900.0,53.5181,53.5505,53.437,53.4694,10900.0
2008-02-28 12:30:00,65.96,66.0,65.9,65.93,10700.0,53.4775,53.51,53.4289,53.4532,10700.0
2008-02-28 12:40:00,65.91,65.98,65.9,65.98,7900.0,53.437,53.4938,53.4289,53.4938,7900.0
2008-02-28 12:50:00,65.97,66.05,65.93,66.0,13300.0,53.4856,53.5505,53.4532,53.51,13300.0
2008-02-28 13:00:00,65.97,66.1,65.95,66.1,16700.0,53.4856,53.591,53.4694,53.591,16700.0
2008-02-28 13:10:00,66.09,66.1,66.02,66.02,11400.0,53.5829,53.591,53.5262,53.5262,11400.0
2008-02-28 13:20:00,66.04,66.07,65.98,65.98,12500.0,53.5424,53.5667,53.4938,53.4938,12500.0
2008-02-28 13:30:00,65.98,66.03,65.98,66.0,14000.0,53.4938,53.5343,53.4938,53.51,14000.0
2008-02-28 13:40:00,66.0,66.04,65.95,66.03,23100.0,53.51,53.5424,53.4694,53.5343,23100.0
2008-02-28 13:50:00,66.02,66.08,66.01,66.05,13700.0,53.5262,53.5748,53.5181,53.5505,13700.0
2008-02-28 14:00:00,66.05,66.08,66.0,66.08,14300.0,53.5505,53.5748,53.51,53.5748,14300.0
2008-02-28 14:10:00,66.08,66.19,66.06,66.17,13900.0,53.5748,53.664,53.5586,53.6478,13900.0
2008-02-28 14:20:00,66.17,66.33,66.13,66.24,40200.0,53.6478,53.7775,53.6154,53.7046,40200.0
2008-02-28 14:30:00,66.25,66.27,66.18,66.23,31200.0,53.7127,53.7289,53.6559,53.6964,31200.0
2008-02-28 14:40:00,66.23,66.29,66.18,66.24,27900.0,53.6964,53.7451,53.6559,53.7046,27900.0
2008-02-28 14:50:00,66.24,66.28,66.19,66.25,23700.0,53.7046,53.737,53.664,53.7127,23700.0
2008-02-28 15:00:00,66.25,66.3,66.2,66.25,32900.0,53.7127,53.7532,53.6721,53.7127,32900.0
2008-02-28 15:10:00,66.24,66.27,66.17,66.2,20100.0,53.7046,53.7289,53.6478,53.6721,20100.0
2008-02-28 15:20:00,66.23,66.23,66.06,66.09,45000.0,53.6964,53.6964,53.5586,53.5829,45000.0
2008-02-28 15:30:00,66.08,66.1,66.0,66.08,29600.0,53.5748,53.591,53.51,53.5748,29600.0
2008-02-28 15:40:00,66.09,66.22,66.07,66.13,33600.0,53.5829,53.6883,53.5667,53.6154,33600.0
2008-02-28 15:50:00,66.13,66.18,66.02,66.06,60300.0,53.6154,53.6559,53.5262,53.5586,60300.0
2008-02-29 09:30:00,65.46,65.99,65.0,65.19,73800.0,53.0722,53.5019,52.6992,52.8533,73800.0
2008-02-29 09:40:00,65.24,65.24,64.8,64.82,54300.0,52.8938,52.8938,52.5371,52.5533,54300.0
2008-02-29 09:50:00,64.84,64.88,64.64,64.79,48200.0,52.5695,52.6019,52.4073,52.529,48200.0
2008-02-29 10:00:00,64.8,64.93,64.79,64.85,84400.0,52.5371,52.6425,52.529,52.5776,84400.0
2008-02-29 10:10:00,64.86,64.87,64.75,64.79,48300.0,52.5857,52.5938,52.4965,52.529,48300.0
2008-02-29 10:20:00,64.79,64.82,64.62,64.64,20400.0,52.529,52.5533,52.3911,52.4073,20400.0
2008-02-29 10:30:00,64.66,64.71,64.55,64.68,34500.0,52.4236,52.4641,52.3344,52.4398,34500.0
2008-02-29 10:40:00,64.68,64.79,64.65,64.68,34600.0,52.4398,52.529,52.4154,52.4398,34600.0
2008-02-29 10:50:00,64.68,64.96,64.66,64.91,35700.0,52.4398,52.6668,52.4236,52.6262,35700.0
2008-02-29 11:00:00,64.9,65.26,64.9,65.25,78000.0,52.6181,52.91,52.6181,52.9019,78000.0
2008-02-29 11:10:00,65.26,65.29,65.15,65.23,68000.0,52.91,52.9343,52.8208,52.8857,68000.0
2008-02-29 11:20:00,65.22,65.42,65.17,65.4,144200.0,52.8776,53.0397,52.837,53.0235,144200.0
2008-02-29 11:30:00,65.37,65.48,65.32,65.47,29000.0,52.9992,53.0884,52.9587,53.0803,29000.0
2008-02-29 11:40:00,65.48,65.68,65.45,65.66,37500.0,53.0884,53.2505,53.0641,53.2343,37500.0
2008-02-29 11:50:00,65.66,65.66,65.5,65.5,27500.0,53.2343,53.2343,53.1046,53.1046,27500.0
2008-02-29 12:00:00,65.49,65.51,65.46,65.49,20200.0,53.0965,53.1127,53.0722,53.0965,20200.0
2008-02-29 12:10:00,65.49,65.57,65.47,65.56,17000.0,53.0965,53.1613,53.0803,53.1532,17000.0
2008-02-29 12:20:00,65.56,65.66,65.47,65.65,22700.0,53.1532,53.2343,53.0803,53.2262,22700.0
2008-02-29 12:30:00,65.65,65.65,65.53,65.53,16300.0,53.2262,53.2262,53.1289,53.1289,16300.0
2008-02-29 12:40:00,65.53,65.53,65.32,65.42,27200.0,53.1289,53.1289,52.9587,53.0397,27200.0
2008-02-29 12:50:00,65.42,65.44,65.32,65.4,13300.0,53.0397,53.0559,52.9587,53.0235,13300.0
2008-02-29 13:00:00,65.39,65.45,65.37,65.4,17400.0,53.0154,53.0641,52.9992,53.0235,17400.0
2008-02-29 13:10:00,65.41,65.48,65.3,65.43,30800.0,53.0316,53.0884,52.9424,53.0478,30800.0
2008-02-29 13:20:00,65.47,65.49,65.36,65.43,15100.0,53.0803,53.0965,52.9911,53.0478,15100.0
2008-02-29 13:30:00,65.42,65.45,65.19,65.19,31400.0,53.0397,53.0641,52.8533,52.8533,31400.0
2008-02-29 13:40:00,65.18,65.25,65.11,65.25,26200.0,52.8451,52.9019,52.7884,52.9019,26200.0
2008-02-29 13:50:00,65.26,65.31,65.17,65.19,23800.0,52.91,52.9505,52.837,52.8533,23800.0
2008-02-29 14:00:00,65.2,65.25,65.11,65.12,33700.0,52.8614,52.9019,52.7884,52.7965,33700.0
2008-02-29 14:10:00,65.12,65.16,65.0,65.01,37000.0,52.7965,52.8289,52.6992,52.7073,37000.0
2008-02-29 14:20:00,65.02,65.2,65.02,65.06,26200.0,52.7154,52.8614,52.7154,52.7479,26200.0
2008-02-29 14:30:00,65.08,65.15,64.93,65.05,46800.0,52.7641,52.8208,52.6425,52.7398,46800.0
2008-02-29 14:40:00,65.05,65.24,65.03,65.11,26600.0,52.7398,52.8938,52.7235,52.7884,26600.0
2008-02-29 14:50:00,65.12,65.26,65.09,65.22,40000.0,52.7965,52.91,52.7722,52.8776,40000.0
2008-02-29 15:00:00,65.22,65.29,65.19,65.23,33000.0,52.8776,52.9343,52.8533,52.8857,33000.0
2008-02-29 15:10:00,65.22,65.25,65.15,65.18,35800.0,52.8776,52.9019,52.8208,52.8451,35800.0
2008-02-29 15:20:00,65.17,65.29,65.17,65.26,71400.0,52.837,52.9343,52.837,52.91,71400.0
2008-02-29 15:30:00,65.29,65.29,65.09,65.09,61300.0,52.9343,52.9343,52.7722,52.7722,61300.0
2008-02-29 15:40:00,65.08,65.09,64.9,64.9,72400.0,52.7641,52.7722,52.6181,52.6181,72400.0
2008-02-29 15:50:00,64.9,65.08,64.83,65.02,178200.0,52.6181,52.7641,52.5614,52.7154,178200.0
2008-03-03 09:30:00,65.16,65.16,64.6,64.95,35800.0,52.8289,52.8289,52.3749,52.6587,35800.0
2008-03-03 09:40:00,64.89,65.03,64.66,64.69,31000.0,52.61,52.7235,52.4236,52.4479,31000.0
2008-03-03 09:50:00,64.69,64.76,64.5,64.55,30800.0,52.4479,52.5046,52.2938,52.3344,30800.0
2008-03-03 10:00:00,64.52,65.1,64.52,65.03,46300.0,52.31,52.7803,52.31,52.7235,46300.0
2008-03-03 10:10:00,65.03,65.1,64.97,65.03,31500.0,52.7235,52.7803,52.6749,52.7235,31500.0
2008-03-03 10:20:00,65.01,65.03,64.93,64.98,16700.0,52.7073,52.7235,52.6425,52.683,16700.0
2008-03-03 10:30:00,64.97,64.97,64.89,64.93,18400.0,52.6749,52.6749,52.61,52.6425,18400.0
2008-03-03 10:40:00,64.91,64.95,64.85,64.92,37500.0,52.6262,52.6587,52.5776,52.6344,37500.0
2008-03-03 10:50:00,64.91,64.99,64.91,64.96,17900.0,52.6262,52.6911,52.6262,52.6668,17900.0
2008-03-03 11:00:00,64.94,64.94,64.8,64.83,16100.0,52.6506,52.6506,52.5371,52.5614,16100.0
2008-03-03 11:10:00,64.82,64.82,64.59,64.59,15300.0,52.5533,52.5533,52.3668,52.3668,15300.0
2008-03-03 11:20:00,64.59,64.63,64.5,64.61,28300.0,52.3668,52.3992,52.2938,52.383,28300.0
2008-03-03 11:30:00,64.64,64.8,64.63,64.7,14300.0,52.4073,52.5371,52.3992,52.456,14300.0
2008-03-03 11:40:00,64.69,64.69,64.51,64.55,8800.0,52.4479,52.4479,52.3019,52.3344,8800.0
2008-03-03 11:50:00,64.52,64.85,64.52,64.81,12200.0,52.31,52.5776,52.31,52.5452,12200.0
2008-03-03 12:00:00,64.84,64.85,64.75,64.85,13000.0,52.5695,52.5776,52.4965,52.5776,13000.0
2008-03-03 12:10:00,64.85,64.88,64.76,64.86,17200.0,52.5776,52.6019,52.5046,52.5857,17200.0
2008-03-03 12:20:00,64.88,65.05,64.88,65.03,16300.0,52.6019,52.7398,52.6019,52.7235,16300.0
2008-03-03 12:30:00,65.02,65.12,65.02,65.07,22600.0,52.7154,52.7965,52.7154,52.756,22600.0
2008-03-03 12:40:00,65.07,65.13,64.98,64.98,19100.0,52.756,52.8046,52.683,52.683,19100.0
2008-03-03 12:50:00,64.98,64.98,64.78,64.89,15500.0,52.683,52.683,52.5208,52.61,15500.0
2008-03-03 13:00:00,64.88,65.0,64.88,64.99,34300.0,52.6019,52.6992,52.6019,52.6911,34300.0
2008-03-03 13:10:00,64.99,65.04,64.97,65.0,26100.0,52.6911,52.7316,52.6749,52.6992,26100.0
2008-03-03 13:20:00,65.0,65.03,64.95,65.0,18700.0,52.6992,52.7235,52.6587,52.6992,18700.0
2008-03-03 13:30:00,65.01,65.03,64.83,64.91,25900.0,52.7073,52.7235,52.5614,52.6262,25900.0
2008-03-03 13:40:00,64.88,65.0,64.88,64.95,19600.0,52.6019,52.6992,52.6019,52.6587,19600.0
2008-03-03 13:50:00,64.97,64.97,64.88,64.88,13300.0,52.6749,52.6749,52.6019,52.6019,13300.0
2008-03-03 14:00:00,64.87,64.89,64.8,64.89,26200.0,52.5938,52.61,52.5371,52.61,26200.0
2008-03-03 14:10:00,64.88,64.99,64.81,64.81,33900.0,52.6019,52.6911,52.5452,52.5452,33900.0
2008-03-03 14:20:00,64.85,64.86,64.77,64.84,30700.0,52.5776,52.5857,52.5127,52.5695,30700.0
2008-03-03 14:30:00,64.85,64.99,64.77,64.79,33100.0,52.5776,52.6911,52.5127,52.529,33100.0
2008-03-03 14:40:00,64.8,64.9,64.78,64.79,20500.0,52.5371,52.6181,52.5208,52.529,20500.0
2008-03-03 14:50:00,64.77,64.79,64.69,64.76,27100.0,52.5127,52.529,52.4479,52.5046,27100.0
2008-03-03 15:00:00,64.76,64.8,64.73,64.76,19100.0,52.5046,52.5371,52.4803,52.5046,19100.0
2008-03-03 15:10:00,64.76,64.98,64.75,64.98,20200.0,52.5046,52.683,52.4965,52.683,20200.0
2008-03-03 15:20:00,64.98,65.07,64.95,65.05,26300.0,52.683,52.756,52.6587,52.7398,26300.0
2008-03-03 15:30:00,65.06,65.13,65.03,65.13,50400.0,52.7479,52.8046,52.7235,52.8046,50400.0
2008-03-03 15:40:00,65.13,65.21,65.1,65.15,80700.0,52.8046,52.8695,52.7803,52.8208,80700.0
2008-03-03 15:50:00,65.14,65.26,65.11,65.25,107200.0,52.8127,52.91,52.7884,52.9019,107200.0
2008-03-04 09:30:00,64.83,65.11,64.59,64.77,35800.0,52.5614,52.7884,52.3668,52.5127,35800.0
2008-03-04 09:40:00,64.76,64.96,64.72,64.88,37000.0,52.5046,52.6668,52.4722,52.6019,37000.0
2008-03-04 09:50:00,64.84,64.99,64.84,64.99,9100.0,52.5695,52.6911,52.5695,52.6911,9100.0
2008-03-04 10:00:00,64.99,65.0,64.87,64.96,10700.0,52.6911,52.6992,52.5938,52.6668,10700.0
2008-03-04 10:10:00,64.96,65.14,64.94,65.02,13400.0,52.6668,52.8127,52.6506,52.7154,13400.0
2008-03-04 10:20:00,65.04,65.14,64.98,65.02,13500.0,52.7316,52.8127,52.683,52.7154,13500.0
2008-03-04 10:30:00,65.03,65.07,64.99,65.05,13700.0,52.7235,52.756,52.6911,52.7398,13700.0
2008-03-04 10:40:00,65.03,65.04,64.87,64.93,19900.0,52.7235,52.7316,52.5938,52.6425,19900.0
2008-03-04 10:50:00,64.93,65.09,64.91,65.08,13500.0,52.6425,52.7722,52.6262,52.7641,13500.0
2008-03-04 11:00:00,65.09,65.19,65.03,65.06,16200.0,52.7722,52.8533,52.7235,52.7479,16200.0
2008-03-04 11:10:00,65.09,65.17,65.0,65.02,18500.0,52.7722,52.837,52.6992,52.7154,18500.0
2008-03-04 11:20:00,65.02,65.12,64.97,65.0,13500.0,52.7154,52.7965,52.6749,52.6992,13500.0
2008-03-04 11:30:00,65.0,65.02,64.89,64.93,8600.0,52.6992,52.7154,52.61,52.6425,8600.0
2008-03-04 11:40:00,64.94,65.02,64.88,64.96,15200.0,52.6506,52.7154,52.6019,52.6668,15200.0
2008-03-04 11:50:00,64.97,65.02,64.84,64.91,20700.0,52.6749,52.7154,52.5695,52.6262,20700.0
2008-03-04 12:00:00,64.91,64.98,64.89,64.92,17400.0,52.6262,52.683,52.61,52.6344,17400.0
2008-03-04 12:10:00,64.88,64.98,64.8,64.83,9200.0,52.6019,52.683,52.5371,52.5614,9200.0
2008-03-04 12:20:00,64.79,65.03,64.79,65.01,13100.0,52.529,52.7235,52.529,52.7073,13100.0
2008-03-04 12:30:00,65.02,65.03,64.97,65.03,11700.0,52.7154,52.7235,52.6749,52.7235,11700.0
2008-03-04 12:40:00,65.03,65.07,64.99,65.04,11200.0,52.7235,52.756,52.6911,52.7316,11200.0
2008-03-04 12:50:00,65.01,65.03,64.85,64.9,25800.0,52.7073,52.7235,52.5776,52.6181,25800.0
2008-03-04 13:00:00,64.9,64.97,64.83,64.93,20600.0,52.6181,52.6749,52.5614,52.6425,20600.0
2008-03-04 13:10:00,64.96,65.11,64.94,65.02,12900.0,52.6668,52.7884,52.6506,52.7154,12900.0
2008-03-04 13:20:00,65.02,65.19,64.99,65.16,20800.0,52.7154,52.8533,52.6911,52.8289,20800.0
2008-03-04 13:30:00,65.17,65.19,64.89,64.99,22700.0,52.837,52.8533,52.61,52.6911,22700.0
2008-03-04 13:40:00,65.02,65.11,64.93,65.02,26600.0,52.7154,52.7884,52.6425,52.7154,26600.0
2008-03-04 13:50:00,65.0,65.1,65.0,65.07,26900.0,52.6992,52.7803,52.6992,52.756,26900.0
2008-03-04 14:00:00,65.07,65.07,64.95,65.04,32000.0,52.756,52.756,52.6587,52.7316,32000.0
2008-03-04 14:10:00,65.01,65.19,65.0,65.17,34900.0,52.7073,52.8533,52.6992,52.837,34900.0
2008-03-04 14:20:00,65.17,65.24,65.1,65.18,26300.0,52.837,52.8938,52.7803,52.8451,26300.0
2008-03-04 14:30:00,65.2,65.27,65.18,65.27,24900.0,52.8614,52.9181,52.8451,52.9181,24900.0
2008-03-04 14:40:00,65.26,65.41,65.26,65.39,38900.0,52.91,53.0316,52.91,53.0154,38900.0
2008-03-04 14:50:00,65.39,65.4,65.28,65.4,55000.0,53.0154,53.0235,52.9262,53.0235,55000.0
2008-03-04 15:00:00,65.38,65.63,65.31,65.58,59900.0,53.0073,53.21,52.9505,53.1695,59900.0
2008-03-04 15:10:00,65.59,65.67,65.4,65.62,48500.0,53.1776,53.2424,53.0235,53.2019,48500.0
2008-03-04 15:20:00,65.61,65.67,65.5,65.64,61800.0,53.1938,53.2424,53.1046,53.2181,61800.0
2008-03-04 15:30:00,65.64,65.7,65.56,65.66,57100.0,53.2181,53.2667,53.1532,53.2343,57100.0
2008-03-04 15:40:00,65.65,65.8,65.56,65.65,68300.0,53.2262,53.3478,53.1532,53.2262,68300.0
2008-03-04 15:50:00,65.65,65.84,65.56,65.75,130000.0,53.2262,53.3802,53.1532,53.3073,130000.0
2008-03-05 09:30:00,65.9,66.03,65.78,66.0,28700.0,53.4289,53.5343,53.3316,53.51,28700.0
2008-03-05 09:40:00,66.01,66.1,65.9,65.98,20000.0,53.5181,53.591,53.4289,53.4938,20000.0
2008-03-05 09:50:00,65.96,66.09,65.93,66.07,22100.0,53.4775,53.5829,53.4532,53.5667,22100.0
2008-03-05 10:00:00,66.07,66.43,66.07,66.42,49700.0,53.5667,53.8586,53.5667,53.8505,49700.0
2008-03-05 10:10:00,66.43,66.66,66.42,66.64,60300.0,53.8586,54.0451,53.8505,54.0289,60300.0
2008-03-05 10:20:00,66.63,66.66,66.38,66.43,39800.0,54.0207,54.0451,53.8181,53.8586,39800.0
2008-03-05 10:30:00,66.4,66.44,66.3,66.31,56000.0,53.8343,53.8667,53.7532,53.7613,56000.0
2008-03-05 10:40:00,66.32,66.4,66.28,66.35,18800.0,53.7694,53.8343,53.737,53.7937,18800.0
2008-03-05 10:50:00,66.36,66.42,66.32,66.33,36400.0,53.8018,53.8505,53.7694,53.7775,36400.0
2008-03-05 11:00:00,66.35,66.36,66.2,66.26,21400.0,53.7937,53.8018,53.6721,53.7208,21400.0
2008-03-05 11:10:00,66.26,66.31,66.2,66.2,21800.0,53.7208,53.7613,53.6721,53.6721,21800.0
2008-03-05 11:20:00,66.21,66.25,66.13,66.23,14600.0,53.6802,53.7127,53.6154,53.6964,14600.0
2008-03-05 11:30:00,66.22,66.28,66.21,66.24,13400.0,53.6883,53.737,53.6802,53.7046,13400.0
2008-03-05 11:40:00,66.23,66.25,66.07,66.18,25300.0,53.6964,53.7127,53.5667,53.6559,25300.0
2008-03-05 11:50:00,66.18,66.25,66.12,66.12,13100.0,53.6559,53.7127,53.6073,53.6073,13100.0
2008-03-05 12:00:00,66.14,66.35,66.06,66.22,63200.0,53.6235,53.7937,53.5586,53.6883,63200.0
2008-03-05 12:10:00,66.22,66.29,66.12,66.27,41000.0,53.6883,53.7451,53.6073,53.7289,41000.0
2008-03-05 12:20:00,66.28,66.3,66.05,66.08,12200.0,53.737,53.7532,53.5505,53.5748,12200.0
2008-03-05 12:30:00,66.1,66.14,66.0,66.04,19200.0,53.591,53.6235,53.51,53.5424,19200.0
2008-03-05 12:40:00,66.04,66.09,65.98,66.0,13200.0,53.5424,53.5829,53.4938,53.51,13200.0
2008-03-05 12:50:00,66.01,66.06,65.92,66.02,19000.0,53.5181,53.5586,53.4451,53.5262,19000.0
2008-03-05 13:00:00,66.04,66.05,65.94,66.04,14300.0,53.5424,53.5505,53.4613,53.5424,14300.0
2008-03-05 13:10:00,66.04,66.07,65.84,65.92,59400.0,53.5424,53.5667,53.3802,53.4451,59400.0
2008-03-05 13:20:00,65.92,65.97,65.65,65.67,23700.0,53.4451,53.4856,53.2262,53.2424,23700.0
2008-03-05 13:30:00,65.67,66.32,65.4,65.43,29200.0,53.2424,53.7694,53.0235,53.0478,29200.0
2008-03-05 13:40:00,65.45,65.45,65.3,65.38,31300.0,53.0641,53.0641,52.9424,53.0073,31300.0
2008-03-05 13:50:00,65.36,65.51,65.36,65.43,20000.0,52.9911,53.1127,52.9911,53.0478,20000.0
2008-03-05 14:00:00,65.43,65.5,65.35,65.42,23700.0,53.0478,53.1046,52.983,53.0397,23700.0
2008-03-05 14:10:00,65.42,65.58,65.39,65.5,26300.0,53.0397,53.1695,53.0154,53.1046,26300.0
2008-03-05 14:20:00,65.51,65.68,65.48,65.5,26600.0,53.1127,53.2505,53.0884,53.1046,26600.0
2008-03-05 14:30:00,65.51,65.54,65.4,65.48,17100.0,53.1127,53.137,53.0235,53.0884,17100.0
2008-03-05 14:40:00,65.5,65.58,65.46,65.56,18300.0,53.1046,53.1695,53.0722,53.1532,18300.0
2008-03-05 14:50:00,65.56,65.64,65.51,65.54,23600.0,53.1532,53.2181,53.1127,53.137,23600.0
2008-03-05 15:00:00,65.56,65.58,65.46,65.5,21800.0,53.1532,53.1695,53.0722,53.1046,21800.0
2008-03-05 15:10:00,65.53,65.59,65.35,65.38,19900.0,53.1289,53.1776,52.983,53.0073,19900.0
2008-03-05 15:20:00,65.38,65.59,65.35,65.56,24000.0,53.0073,53.1776,52.983,53.1532,24000.0
2008-03-05 15:30:00,65.54,65.64,65.51,65.53,16800.0,53.137,53.2181,53.1127,53.1289,16800.0
2008-03-05 15:40:00,65.53,65.57,65.48,65.48,24100.0,53.1289,53.1613,53.0884,53.0884,24100.0
2008-03-05 15:50:00,65.48,65.75,65.47,65.72,70300.0,53.0884,53.3073,53.0803,53.283,70300.0
2008-03-06 09:30:00,65.35,65.45,65.28,65.37,26600.0,52.983,53.0641,52.9262,52.9992,26600.0
2008-03-06 09:40:00,65.34,65.39,65.26,65.38,19900.0,52.9749,53.0154,52.91,53.0073,19900.0
2008-03-06 09:50:00,65.37,65.5,65.35,65.48,44800.0,52.9992,53.1046,52.983,53.0884,44800.0
2008-03-06 10:00:00,65.4,65.41,65.2,65.25,26100.0,53.0235,53.0316,52.8614,52.9019,26100.0
2008-03-06 10:10:00,65.23,65.31,65.07,65.1,20400.0,52.8857,52.9505,52.756,52.7803,20400.0
2008-03-06 10:20:00,65.11,65.32,65.11,65.27,20200.0,52.7884,52.9587,52.7884,52.9181,20200.0
2008-03-06 10:30:00,65.3,65.47,65.2,65.24,14300.0,52.9424,53.0803,52.8614,52.8938,14300.0
2008-03-06 10:40:00,65.25,65.38,65.11,65.28,20500.0,52.9019,53.0073,52.7884,52.9262,20500.0
2008-03-06 10:50:00,65.27,65.37,65.19,65.31,13800.0,52.9181,52.9992,52.8533,52.9505,13800.0
2008-03-06 11:00:00,65.33,65.36,65.15,65.28,20100.0,52.9668,52.9911,52.8208,52.9262,20100.0
2008-03-06 11:10:00,65.26,65.35,65.21,65.34,22700.0,52.91,52.983,52.8695,52.9749,22700.0
2008-03-06 11:20:00,65.34,65.42,65.21,65.27,16100.0,52.9749,53.0397,52.8695,52.9181,16100.0
2008-03-06 11:30:00,65.26,65.37,65.14,65.31,12200.0,52.91,52.9992,52.8127,52.9505,12200.0
2008-03-06 11:40:00,65.27,65.29,65.2,65.25,8500.0,52.9181,52.9343,52.8614,52.9019,8500.0
2008-03-06 11:50:00,65.26,65.34,65.1,65.26,12900.0,52.91,52.9749,52.7803,52.91,12900.0
2008-03-06 12:00:00,65.3,65.32,65.16,65.17,13200.0,52.9424,52.9587,52.8289,52.837,13200.0
2008-03-06 12:10:00,65.17,65.25,65.12,65.25,9500.0,52.837,52.9019,52.7965,52.9019,9500.0
2008-03-06 12:20:00,65.21,65.28,65.16,65.2,10000.0,52.8695,52.9262,52.8289,52.8614,10000.0
2008-03-06 12:30:00,65.22,65.24,65.16,65.21,7600.0,52.8776,52.8938,52.8289,52.8695,7600.0
2008-03-06 12:40:00,65.24,65.27,65.14,65.17,10000.0,52.8938,52.9181,52.8127,52.837,10000.0
2008-03-06 12:50:00,65.17,65.19,65.07,65.09,8400.0,52.837,52.8533,52.756,52.7722,8400.0
2008-03-06 13:00:00,65.12,65.19,65.06,65.12,12500.0,52.7965,52.8533,52.7479,52.7965,12500.0
2008-03-06 13:10:00,65.11,65.11,65.0,65.08,12300.0,52.7884,52.7884,52.6992,52.7641,12300.0
2008-03-06 13:20:00,65.06,65.07,65.01,65.05,4900.0,52.7479,52.756,52.7073,52.7398,4900.0
2008-03-06 13:30:00,65.03,65.06,65.0,65.05,6600.0,52.7235,52.7479,52.6992,52.7398,6600.0
2008-03-06 13:40:00,65.06,65.19,65.0,65.19,10700.0,52.7479,52.8533,52.6992,52.8533,10700.0
2008-03-06 13:50:00,65.17,65.18,65.13,65.18,16300.0,52.837,52.8451,52.8046,52.8451,16300.0
2008-03-06 14:00:00,65.16,65.19,65.03,65.1,32500.0,52.8289,52.8533,52.7235,52.7803,32500.0
2008-03-06 14:10:00,65.1,65.12,64.98,64.98,19000.0,52.7803,52.7965,52.683,52.683,19000.0
2008-03-06 14:20:00,64.96,65.01,64.88,64.88,25800.0,52.6668,52.7073,52.6019,52.6019,25800.0
2008-03-06 14:30:00,64.89,64.91,64.84,64.89,12200.0,52.61,52.6262,52.5695,52.61,12200.0
2008-03-06 14:40:00,64.89,64.98,64.86,64.92,18500.0,52.61,52.683,52.5857,52.6344,18500.0
2008-03-06 14:50:00,64.92,64.96,64.76,64.77,77200.0,52.6344,52.6668,52.5046,52.5127,77200.0
2008-03-06 15:00:00,64.8,64.81,64.64,64.64,31800.0,52.5371,52.5452,52.4073,52.4073,31800.0
2008-03-06 15:10:00,64.64,64.78,64.62,64.75,32600.0,52.4073,52.5208,52.3911,52.4965,32600.0
2008-03-06 15:20:00,64.75,64.92,64.75,64.8,44500.0,52.4965,52.6344,52.4965,52.5371,44500.0
2008-03-06 15:30:00,64.78,64.78,64.71,64.71,66500.0,52.5208,52.5208,52.4641,52.4641,66500.0
2008-03-06 15:40:00,64.71,64.81,64.65,64.77,54400.0,52.4641,52.5452,52.4154,52.5127,54400.0
2008-03-06 15:50:00,64.77,64.81,64.5,64.56,84000.0,52.5127,52.5452,52.2938,52.3425,84000.0
2008-03-07 09:30:00,64.17,64.3,63.78,63.78,62000.0,52.0263,52.1317,51.7101,51.7101,62000.0
2008-03-07 09:40:00,63.76,63.81,63.6,63.6,49600.0,51.6939,51.7344,51.5642,51.5642,49600.0
2008-03-07 09:50:00,63.61,63.65,63.4,63.4,96500.0,51.5723,51.6047,51.402,51.402,96500.0
2008-03-07 10:00:00,63.4,63.48,63.16,63.18,96800.0,51.402,51.4669,51.2074,51.2236,96800.0
2008-03-07 10:10:00,63.19,63.37,63.19,63.25,60000.0,51.2317,51.3777,51.2317,51.2804,60000.0
2008-03-07 10:20:00,63.25,63.37,63.15,63.21,50200.0,51.2804,51.3777,51.1993,51.248,50200.0
2008-03-07 10:30:00,63.21,63.42,63.13,63.39,55500.0,51.248,51.4182,51.1831,51.3939,55500.0
2008-03-07 10:40:00,63.39,63.54,63.32,63.37,40900.0,51.3939,51.5155,51.3371,51.3777,40900.0
2008-03-07 10:50:00,63.37,63.4,63.01,63.07,41800.0,51.3777,51.402,51.0858,51.1345,41800.0
2008-03-07 11:00:00,63.06,63.13,62.98,62.98,41500.0,51.1263,51.1831,51.0615,51.0615,41500.0
2008-03-07 11:10:00,62.98,63.22,62.94,63.12,108500.0,51.0615,51.2561,51.0291,51.175,108500.0
2008-03-07 11:20:00,63.13,63.23,62.92,62.99,56900.0,51.1831,51.2642,51.0128,51.0696,56900.0
2008-03-07 11:30:00,62.96,63.34,62.96,63.33,23200.0,51.0453,51.3534,51.0453,51.3452,23200.0
2008-03-07 11:40:00,63.33,63.36,63.13,63.18,25300.0,51.3452,51.3696,51.1831,51.2236,25300.0
2008-03-07 11:50:00,63.17,63.22,63.12,63.19,21400.0,51.2155,51.2561,51.175,51.2317,21400.0
2008-03-07 12:00:00,63.18,63.22,63.1,63.15,26500.0,51.2236,51.2561,51.1588,51.1993,26500.0
2008-03-07 12:10:00,63.16,63.18,63.04,63.14,23700.0,51.2074,51.2236,51.1101,51.1912,23700.0
2008-03-07 12:20:00,63.16,63.31,63.04,63.1,21600.0,51.2074,51.329,51.1101,51.1588,21600.0
2008-03-07 12:30:00,63.11,63.16,63.03,63.13,15300.0,51.1669,51.2074,51.102,51.1831,15300.0
2008-03-07 12:40:00,63.1,63.25,63.1,63.2,22300.0,51.1588,51.2804,51.1588,51.2399,22300.0
2008-03-07 12:50:00,63.23,63.25,63.2,63.25,22400.0,51.2642,51.2804,51.2399,51.2804,22400.0
2008-03-07 13:00:00,63.23,63.35,63.22,63.35,34200.0,51.2642,51.3615,51.2561,51.3615,34200.0
2008-03-07 13:10:00,63.35,63.37,63.24,63.28,31700.0,51.3615,51.3777,51.2723,51.3047,31700.0
2008-03-07 13:20:00,63.28,63.37,63.28,63.35,30400.0,51.3047,51.3777,51.3047,51.3615,30400.0
2008-03-07 13:30:00,63.35,63.36,63.28,63.32,21700.0,51.3615,51.3696,51.3047,51.3371,21700.0
2008-03-07 13:40:00,63.32,63.36,63.2,63.3,34100.0,51.3371,51.3696,51.2399,51.3209,34100.0
2008-03-07 13:50:00,63.28,63.29,63.06,63.09,43500.0,51.3047,51.3128,51.1263,51.1507,43500.0
2008-03-07 14:00:00,63.1,63.11,62.94,63.01,73400.0,51.1588,51.1669,51.0291,51.0858,73400.0
2008-03-07 14:10:00,63.01,63.03,62.85,62.88,58800.0,51.0858,51.102,50.9561,50.9804,58800.0
2008-03-07 14:20:00,62.9,62.9,62.79,62.81,37000.0,50.9966,50.9966,50.9074,50.9237,37000.0
2008-03-07 14:30:00,62.8,62.81,62.65,62.69,31200.0,50.9155,50.9237,50.7939,50.8264,31200.0
2008-03-07 14:40:00,62.7,62.86,62.7,62.85,23500.0,50.8345,50.9642,50.8345,50.9561,23500.0
2008-03-07 14:50:00,62.84,63.08,62.76,63.07,51700.0,50.948,51.1426,50.8831,51.1345,51700.0
2008-03-07 15:00:00,63.08,63.09,62.78,62.79,78800.0,51.1426,51.1507,50.8993,50.9074,78800.0
2008-03-07 15:10:00,62.79,62.85,62.7,62.81,143600.0,50.9074,50.9561,50.8345,50.9237,143600.0
2008-03-07 15:20:00,62.82,62.92,62.75,62.77,130300.0,50.9318,51.0128,50.875,50.8912,130300.0
2008-03-07 15:30:00,62.79,62.89,62.7,62.82,92600.0,50.9074,50.9885,50.8345,50.9318,92600.0
2008-03-07 15:40:00,62.82,62.97,62.78,62.8,115100.0,50.9318,51.0534,50.8993,50.9155,115100.0
2008-03-07 15:50:00,62.8,62.82,62.63,62.74,92900.0,50.9155,50.9318,50.7777,50.8669,92900.0
2008-03-10 09:30:00,62.8,62.88,62.65,62.85,28300.0,50.9155,50.9804,50.7939,50.9561,28300.0
2008-03-10 09:40:00,62.81,62.88,62.55,62.57,30600.0,50.9237,50.9804,50.7129,50.7291,30600.0
2008-03-10 09:50:00,62.57,62.63,62.47,62.49,32100.0,50.7291,50.7777,50.648,50.6642,32100.0
2008-03-10 10:00:00,62.5,62.61,62.15,62.18,41600.0,50.6723,50.7615,50.3886,50.4129,41600.0
2008-03-10 10:10:00,62.18,62.29,61.83,61.85,65600.0,50.4129,50.5021,50.1291,50.1453,65600.0
2008-03-10 10:20:00,61.84,61.92,61.69,61.69,100300.0,50.1372,50.2021,50.0156,50.0156,100300.0
2008-03-10 10:30:00,61.69,61.74,61.48,61.5,88300.0,50.0156,50.0561,49.8453,49.8616,88300.0
2008-03-10 10:40:00,61.48,61.51,61.2,61.21,97400.0,49.8453,49.8697,49.6183,49.6264,97400.0
2008-03-10 10:50:00,61.22,61.27,61.05,61.16,67700.0,49.6346,49.6751,49.4967,49.5859,67700.0
2008-03-10 11:00:00,61.14,61.17,60.78,60.78,134500.0,49.5697,49.594,49.2778,49.2778,134500.0
2008-03-10 11:10:00,60.82,61.12,60.71,61.09,95300.0,49.3102,49.5535,49.2211,49.5292,95300.0
2008-03-10 11:20:00,61.09,61.15,60.9,60.99,83700.0,49.5292,49.5778,49.3751,49.4481,83700.0
2008-03-10 11:30:00,61.02,61.1,60.74,60.74,63400.0,49.4724,49.5373,49.2454,49.2454,63400.0
2008-03-10 11:40:00,60.73,60.76,60.5,60.67,113000.0,49.2373,49.2616,49.0508,49.1886,113000.0
2008-03-10 11:50:00,60.68,61.0,60.63,60.74,77600.0,49.1967,49.4562,49.1562,49.2454,77600.0
2008-03-10 12:00:00,60.75,60.78,60.44,60.5,82100.0,49.2535,49.2778,49.0022,49.0508,82100.0
2008-03-10 12:10:00,60.5,60.61,60.27,60.3,105900.0,49.0508,49.14,48.8643,48.8887,105900.0
2008-03-10 12:20:00,60.31,60.33,59.86,59.97,162600.0,48.8968,48.913,48.5319,48.6211,162600.0
2008-03-10 12:30:00,59.96,60.01,59.71,59.76,130700.0,48.613,48.6535,48.4103,48.4508,130700.0
2008-03-10 12:40:00,59.76,59.93,59.6,59.6,173800.0,48.4508,48.5887,48.3211,48.3211,173800.0
2008-03-10 12:50:00,59.62,59.93,59.6,59.79,89300.0,48.3373,48.5887,48.3211,48.4752,89300.0
2008-03-10 13:00:00,59.79,59.94,59.74,59.74,90100.0,48.4752,48.5968,48.4346,48.4346,90100.0
2008-03-10 13:10:00,59.74,59.88,59.68,59.88,152700.0,48.4346,48.5481,48.386,48.5481,152700.0
2008-03-10 13:20:00,59.87,60.01,59.86,59.91,121100.0,48.54,48.6535,48.5319,48.5725,121100.0
2008-03-10 13:30:00,59.92,60.05,59.91,60.0,108200.0,48.5806,48.686,48.5725,48.6454,108200.0
2008-03-10 13:40:00,60.0,60.07,59.97,60.04,116300.0,48.6454,48.7022,48.6211,48.6779,116300.0
2008-03-10 13:50:00,60.04,60.13,60.0,60.03,98400.0,48.6779,48.7508,48.6454,48.6698,98400.0
2008-03-10 14:00:00,60.02,60.07,59.84,60.01,188900.0,48.6616,48.7022,48.5157,48.6535,188900.0
2008-03-10 14:10:00,60.01,60.06,59.94,59.97,120900.0,48.6535,48.6941,48.5968,48.6211,120900.0
2008-03-10 14:20:00,60.0,60.16,59.96,60.03,115900.0,48.6454,48.7751,48.613,48.6698,115900.0
2008-03-10 14:30:00,60.02,60.23,60.02,60.19,106200.0,48.6616,48.8319,48.6616,48.7995,106200.0
2008-03-10 14:40:00,60.2,60.23,60.1,60.17,118100.0,48.8076,48.8319,48.7265,48.7833,118100.0
2008-03-10 14:50:00,60.15,60.26,59.94,59.97,67700.0,48.767,48.8562,48.5968,48.6211,67700.0
2008-03-10 15:00:00,59.97,59.97,59.78,59.87,109800.0,48.6211,48.6211,48.4671,48.54,109800.0
2008-03-10 15:10:00,59.88,59.9,59.75,59.83,91900.0,48.5481,48.5644,48.4427,48.5076,91900.0
2008-03-10 15:20:00,59.85,59.86,59.72,59.86,132300.0,48.5238,48.5319,48.4184,48.5319,132300.0
2008-03-10 15:30:00,59.87,60.06,59.8,60.01,117200.0,48.54,48.6941,48.4833,48.6535,117200.0
2008-03-10 15:40:00,60.01,60.01,59.71,59.72,247200.0,48.6535,48.6535,48.4103,48.4184,247200.0
2008-03-10 15:50:00,59.71,59.88,59.64,59.83,211600.0,48.4103,48.5481,48.3536,48.5076,211600.0
2008-03-11 09:30:00,60.95,62.39,59.5,59.75,130900.0,49.4156,50.5831,48.24,48.4427,130900.0
2008-03-11 09:40:00,59.75,59.98,59.53,59.9,137400.0,48.4427,48.6292,48.2644,48.5644,137400.0
2008-03-11 09:50:00,59.9,60.06,59.72,59.76,112100.0,48.5644,48.6941,48.4184,48.4508,112100.0
2008-03-11 10:00:00,59.75,59.77,59.53,59.67,100200.0,48.4427,48.459,48.2644,48.3779,100200.0
2008-03-11 10:10:00,59.68,59.7,59.53,59.68,93400.0,48.386,48.4022,48.2644,48.386,93400.0
2008-03-11 10:20:00,59.65,59.82,59.65,59.77,87100.0,48.3617,48.4995,48.3617,48.459,87100.0
2008-03-11 10:30:00,59.77,59.8,59.71,59.71,129700.0,48.459,48.4833,48.4103,48.4103,129700.0
2008-03-11 10:40:00,59.74,59.78,59.61,59.67,83700.0,48.4346,48.4671,48.3292,48.3779,83700.0
2008-03-11 10:50:00,59.67,59.88,59.65,59.88,45000.0,48.3779,48.5481,48.3617,48.5481,45000.0
2008-03-11 11:00:00,59.87,59.9,59.77,59.84,56900.0,48.54,48.5644,48.459,48.5157,56900.0
2008-03-11 11:10:00,59.84,59.87,59.76,59.82,85100.0,48.5157,48.54,48.4508,48.4995,85100.0
2008-03-11 11:20:00,59.81,60.06,59.79,60.06,97000.0,48.4914,48.6941,48.4752,48.6941,97000.0
2008-03-11 11:30:00,60.05,60.13,60.0,60.0,61500.0,48.686,48.7508,48.6454,48.6454,61500.0
2008-03-11 11:40:00,60.0,60.01,59.81,59.91,46000.0,48.6454,48.6535,48.4914,48.5725,46000.0
2008-03-11 11:50:00,59.9,60.08,59.82,59.93,54100.0,48.5644,48.7103,48.4995,48.5887,54100.0
2008-03-11 12:00:00,59.94,60.13,59.89,60.12,53300.0,48.5968,48.7508,48.5562,48.7427,53300.0
2008-03-11 12:10:00,60.11,60.18,60.06,60.18,32200.0,48.7346,48.7914,48.6941,48.7914,32200.0
2008-03-11 12:20:00,60.18,60.27,60.09,60.11,50200.0,48.7914,48.8643,48.7184,48.7346,50200.0
2008-03-11 12:30:00,60.11,60.16,60.05,60.1,33400.0,48.7346,48.7751,48.686,48.7265,33400.0
2008-03-11 12:40:00,60.07,60.18,60.07,60.16,44800.0,48.7022,48.7914,48.7022,48.7751,44800.0
2008-03-11 12:50:00,60.13,60.35,60.08,60.29,48200.0,48.7508,48.9292,48.7103,48.8805,48200.0
2008-03-11 13:00:00,60.28,60.38,60.26,60.31,44000.0,48.8724,48.9535,48.8562,48.8968,44000.0
2008-03-11 13:10:00,60.31,60.47,60.3,60.38,29600.0,48.8968,49.0265,48.8887,48.9535,29600.0
2008-03-11 13:20:00,60.39,60.4,60.31,60.35,39200.0,48.9616,48.9697,48.8968,48.9292,39200.0
2008-03-11 13:30:00,60.35,60.45,60.32,60.44,21200.0,48.9292,49.0103,48.9049,49.0022,21200.0
2008-03-11 13:40:00,60.46,60.48,60.36,60.43,25500.0,49.0184,49.0346,48.9373,48.9941,25500.0
2008-03-11 13:50:00,60.4,60.61,60.4,60.51,44700.0,48.9697,49.14,48.9697,49.0589,44700.0
2008-03-11 14:00:00,60.52,60.57,60.46,60.54,42600.0,49.067,49.1076,49.0184,49.0832,42600.0
2008-03-11 14:10:00,60.53,60.64,60.43,60.58,75700.0,49.0751,49.1643,48.9941,49.1157,75700.0
2008-03-11 14:20:00,60.58,60.59,60.4,60.53,52500.0,49.1157,49.1238,48.9697,49.0751,52500.0
2008-03-11 14:30:00,60.53,60.64,60.45,60.64,47100.0,49.0751,49.1643,49.0103,49.1643,47100.0
2008-03-11 14:40:00,60.62,60.8,60.6,60.79,69800.0,49.1481,49.294,49.1319,49.2859,69800.0
2008-03-11 14:50:00,60.79,60.97,60.78,60.92,59300.0,49.2859,49.4319,49.2778,49.3913,59300.0
2008-03-11 15:00:00,60.89,60.95,60.02,60.76,76600.0,49.367,49.4156,48.6616,49.2616,76600.0
2008-03-11 15:10:00,60.77,60.87,60.67,60.75,79900.0,49.2697,49.3508,49.1886,49.2535,79900.0
2008-03-11 15:20:00,60.75,61.1,60.67,61.07,75800.0,49.2535,49.5373,49.1886,49.5129,75800.0
2008-03-11 15:30:00,61.06,61.08,60.86,61.01,70400.0,49.5048,49.521,49.3427,49.4643,70400.0
2008-03-11 15:40:00,61.0,61.07,60.93,61.07,87100.0,49.4562,49.5129,49.3994,49.5129,87100.0
2008-03-11 15:50:00,61.07,61.25,61.07,61.25,158600.0,49.5129,49.6589,49.5129,49.6589,158600.0
2008-03-12 09:30:00,61.36,61.93,61.36,61.82,59600.0,49.7481,50.2102,49.7481,50.121,59600.0
2008-03-12 09:40:00,61.89,62.17,61.84,62.17,23100.0,50.1778,50.4048,50.1372,50.4048,23100.0
2008-03-12 09:50:00,62.14,62.17,61.88,61.92,19800.0,50.3804,50.4048,50.1697,50.2021,19800.0
2008-03-12 10:00:00,61.94,61.97,61.6,61.66,29800.0,50.2183,50.2426,49.9426,49.9913,29800.0
2008-03-12 10:10:00,61.63,61.82,61.6,61.8,22900.0,49.967,50.121,49.9426,50.1048,22900.0
2008-03-12 10:20:00,61.83,61.97,61.79,61.92,36700.0,50.1291,50.2426,50.0967,50.2021,36700.0
2008-03-12 10:30:00,61.96,62.02,61.86,61.93,42200.0,50.2345,50.2832,50.1534,50.2102,42200.0
2008-03-12 10:40:00,61.94,62.01,61.81,61.88,33700.0,50.2183,50.275,50.1129,50.1697,33700.0
2008-03-12 10:50:00,61.89,62.03,61.86,62.0,20300.0,50.1778,50.2913,50.1534,50.2669,20300.0
2008-03-12 11:00:00,62.03,62.07,61.98,62.0,17100.0,50.2913,50.3237,50.2507,50.2669,17100.0
2008-03-12 11:10:00,62.01,62.07,61.99,62.0,20300.0,50.275,50.3237,50.2588,50.2669,20300.0
2008-03-12 11:20:00,62.04,62.13,62.01,62.13,16000.0,50.2994,50.3723,50.275,50.3723,16000.0
2008-03-12 11:30:00,62.13,62.17,62.06,62.06,31400.0,50.3723,50.4048,50.3156,50.3156,31400.0
2008-03-12 11:40:00,62.07,62.07,61.98,62.04,18700.0,50.3237,50.3237,50.2507,50.2994,18700.0
2008-03-12 11:50:00,62.05,62.14,62.02,62.12,14500.0,50.3075,50.3804,50.2832,50.3642,14500.0
2008-03-12 12:00:00,62.12,62.15,62.01,62.03,25400.0,50.3642,50.3886,50.275,50.2913,25400.0
2008-03-12 12:10:00,62.04,62.09,62.02,62.08,8600.0,50.2994,50.3399,50.2832,50.3318,8600.0
2008-03-12 12:20:00,62.08,62.15,62.03,62.1,15700.0,50.3318,50.3886,50.2913,50.348,15700.0
2008-03-12 12:30:00,62.12,62.17,62.08,62.1,20200.0,50.3642,50.4048,50.3318,50.348,20200.0
2008-03-12 12:40:00,62.11,62.13,62.01,62.03,23500.0,50.3561,50.3723,50.275,50.2913,23500.0
2008-03-12 12:50:00,62.03,62.08,61.99,62.04,11600.0,50.2913,50.3318,50.2588,50.2994,11600.0
2008-03-12 13:00:00,62.08,62.22,62.06,62.22,13000.0,50.3318,50.4453,50.3156,50.4453,13000.0
2008-03-12 13:10:00,62.21,62.23,62.18,62.22,13000.0,50.4372,50.4534,50.4129,50.4453,13000.0
2008-03-12 13:20:00,62.22,62.36,62.22,62.35,17600.0,50.4453,50.5588,50.4453,50.5507,17600.0
2008-03-12 13:30:00,62.35,62.36,62.28,62.31,18600.0,50.5507,50.5588,50.494,50.5183,18600.0
2008-03-12 13:40:00,62.32,62.34,62.15,62.25,24900.0,50.5264,50.5426,50.3886,50.4696,24900.0
2008-03-12 13:50:00,62.25,62.29,62.23,62.28,6600.0,50.4696,50.5021,50.4534,50.494,6600.0
2008-03-12 14:00:00,62.27,62.27,62.17,62.18,32500.0,50.4858,50.4858,50.4048,50.4129,32500.0
2008-03-12 14:10:00,62.2,62.2,62.1,62.12,59800.0,50.4291,50.4291,50.348,50.3642,59800.0
2008-03-12 14:20:00,62.13,62.15,62.07,62.1,41100.0,50.3723,50.3886,50.3237,50.348,41100.0
2008-03-12 14:30:00,62.11,62.11,61.93,62.0,134800.0,50.3561,50.3561,50.2102,50.2669,134800.0
2008-03-12 14:40:00,62.0,62.07,61.97,62.0,53700.0,50.2669,50.3237,50.2426,50.2669,53700.0
2008-03-12 14:50:00,61.99,62.02,61.9,61.9,49300.0,50.2588,50.2832,50.1859,50.1859,49300.0
2008-03-12 15:00:00,61.91,61.97,61.86,61.88,74000.0,50.194,50.2426,50.1534,50.1697,74000.0
2008-03-12 15:10:00,61.89,61.89,61.62,61.69,145500.0,50.1778,50.1778,49.9589,50.0156,145500.0
2008-03-12 15:20:00,61.71,61.75,61.38,61.41,127700.0,50.0318,50.0643,49.7643,49.7886,127700.0
2008-03-12 15:30:00,61.42,61.43,61.14,61.17,106300.0,49.7967,49.8048,49.5697,49.594,106300.0
2008-03-12 15:40:00,61.17,61.18,60.89,60.9,804100.0,49.594,49.6021,49.367,49.3751,804100.0
2008-03-12 15:50:00,60.9,61.11,60.83,61.1,224100.0,49.3751,49.5454,49.3184,49.5373,224100.0
2008-03-13 09:30:00,60.42,60.42,59.68,59.72,89500.0,48.9859,48.9859,48.386,48.4184,89500.0
2008-03-13 09:40:00,59.71,59.8,59.46,59.54,91600.0,48.4103,48.4833,48.2076,48.2725,91600.0
2008-03-13 09:50:00,59.54,59.55,59.08,59.28,101800.0,48.2725,48.2806,47.8995,48.0617,101800.0
2008-03-13 10:00:00,59.32,59.6,59.2,59.47,50400.0,48.0941,48.3211,47.9968,48.2157,50400.0
2008-03-13 10:10:00,59.48,59.6,58.87,58.96,64000.0,48.2238,48.3211,47.7293,47.8022,64000.0
2008-03-13 10:20:00,59.0,59.0,58.79,58.82,54600.0,47.8347,47.8347,47.6644,47.6887,54600.0
2008-03-13 10:30:00,58.82,58.89,58.53,58.66,90000.0,47.6887,47.7455,47.4536,47.559,90000.0
2008-03-13 10:40:00,58.66,58.69,58.46,58.5,67000.0,47.559,47.5833,47.3969,47.4293,67000.0
2008-03-13 10:50:00,58.51,58.6,58.46,58.51,43800.0,47.4374,47.5104,47.3969,47.4374,43800.0
2008-03-13 11:00:00,58.51,58.83,58.45,58.57,68200.0,47.4374,47.6968,47.3888,47.486,68200.0
2008-03-13 11:10:00,58.57,58.85,58.57,58.82,68400.0,47.486,47.7131,47.486,47.6887,68400.0
2008-03-13 11:20:00,58.78,59.15,58.77,58.95,65400.0,47.6563,47.9563,47.6482,47.7941,65400.0
2008-03-13 11:30:00,58.97,59.18,58.95,59.03,49900.0,47.8103,47.9806,47.7941,47.859,49900.0
2008-03-13 11:40:00,59.03,59.16,59.0,59.03,60200.0,47.859,47.9644,47.8347,47.859,60200.0
2008-03-13 11:50:00,59.0,59.26,59.0,59.26,66000.0,47.8347,48.0455,47.8347,48.0455,66000.0
2008-03-13 12:00:00,59.29,59.51,59.27,59.44,61000.0,48.0698,48.2482,48.0536,48.1914,61000.0
2008-03-13 12:10:00,59.46,59.55,59.38,59.41,38100.0,48.2076,48.2806,48.1428,48.1671,38100.0
2008-03-13 12:20:00,59.44,59.55,59.35,59.42,45700.0,48.1914,48.2806,48.1184,48.1752,45700.0
2008-03-13 12:30:00,59.41,59.49,59.38,59.49,21000.0,48.1671,48.2319,48.1428,48.2319,21000.0
2008-03-13 12:40:00,59.49,59.54,59.19,59.24,43000.0,48.2319,48.2725,47.9887,48.0293,43000.0
2008-03-13 12:50:00,59.24,59.39,59.15,59.37,24500.0,48.0293,48.1509,47.9563,48.1347,24500.0
2008-03-13 13:00:00,59.35,59.68,59.35,59.59,29200.0,48.1184,48.386,48.1184,48.313,29200.0
2008-03-13 13:10:00,59.6,59.67,59.5,59.62,27000.0,48.3211,48.3779,48.24,48.3373,27000.0
2008-03-13 13:20:00,59.6,59.76,59.59,59.71,54000.0,48.3211,48.4508,48.313,48.4103,54000.0
2008-03-13 13:30:00,59.7,59.93,59.6,59.71,77100.0,48.4022,48.5887,48.3211,48.4103,77100.0
2008-03-13 13:40:00,59.75,59.85,59.66,59.67,44200.0,48.4427,48.5238,48.3698,48.3779,44200.0
2008-03-13 13:50:00,59.65,60.05,59.65,60.04,34300.0,48.3617,48.686,48.3617,48.6779,34300.0
2008-03-13 14:00:00,60.05,60.2,59.95,60.2,64700.0,48.686,48.8076,48.6049,48.8076,64700.0
2008-03-13 14:10:00,60.18,60.29,60.12,60.24,88500.0,48.7914,48.8805,48.7427,48.84,88500.0
2008-03-13 14:20:00,60.24,60.28,60.06,60.11,48200.0,48.84,48.8724,48.6941,48.7346,48200.0
2008-03-13 14:30:00,60.12,60.12,59.7,59.88,58500.0,48.7427,48.7427,48.4022,48.5481,58500.0
2008-03-13 14:40:00,59.89,59.89,59.69,59.76,22100.0,48.5562,48.5562,48.3941,48.4508,22100.0
2008-03-13 14:50:00,59.77,60.04,59.74,60.04,39200.0,48.459,48.6779,48.4346,48.6779,39200.0
2008-03-13 15:00:00,60.06,60.17,60.02,60.1,49700.0,48.6941,48.7833,48.6616,48.7265,49700.0
2008-03-13 15:10:00,60.1,60.18,60.02,60.02,36900.0,48.7265,48.7914,48.6616,48.6616,36900.0
2008-03-13 15:20:00,60.04,60.11,59.96,60.01,41800.0,48.6779,48.7346,48.613,48.6535,41800.0
2008-03-13 15:30:00,60.02,60.13,59.98,60.1,63600.0,48.6616,48.7508,48.6292,48.7265,63600.0
2008-03-13 15:40:00,60.09,60.17,59.88,59.98,125200.0,48.7184,48.7833,48.5481,48.6292,125200.0
2008-03-13 15:50:00,59.98,60.03,59.96,59.99,121300.0,48.6292,48.6698,48.613,48.6373,121300.0
2008-03-14 09:30:00,60.35,60.96,60.07,60.96,48100.0,48.9292,49.4238,48.7022,49.4238,48100.0
2008-03-14 09:40:00,60.92,61.45,60.8,60.86,130300.0,49.3913,49.821,49.294,49.3427,130300.0
2008-03-14 09:50:00,60.82,61.0,60.34,60.34,122800.0,49.3102,49.4562,48.9211,48.9211,122800.0
2008-03-14 10:00:00,60.33,60.85,59.97,60.58,98700.0,48.913,49.3346,48.6211,49.1157,98700.0
2008-03-14 10:10:00,60.57,60.81,60.43,60.74,51000.0,49.1076,49.3021,48.9941,49.2454,51000.0
2008-03-14 10:20:00,60.73,60.83,60.43,60.64,69600.0,49.2373,49.3184,48.9941,49.1643,69600.0
2008-03-14 10:30:00,60.62,60.8,60.39,60.41,50600.0,49.1481,49.294,48.9616,48.9778,50600.0
2008-03-14 10:40:00,60.41,60.64,60.38,60.4,79000.0,48.9778,49.1643,48.9535,48.9697,79000.0
2008-03-14 10:50:00,60.43,60.72,60.35,60.69,40100.0,48.9941,49.2292,48.9292,49.2049,40100.0
2008-03-14 11:00:00,60.7,60.81,60.69,60.73,26900.0,49.213,49.3021,49.2049,49.2373,26900.0
2008-03-14 11:10:00,60.77,60.78,60.62,60.7,37000.0,49.2697,49.2778,49.1481,49.213,37000.0
2008-03-14 11:20:00,60.75,60.9,60.68,60.87,26300.0,49.2535,49.3751,49.1967,49.3508,26300.0
2008-03-14 11:30:00,60.87,60.89,60.73,60.78,39300.0,49.3508,49.367,49.2373,49.2778,39300.0
2008-03-14 11:40:00,60.76,61.0,60.71,60.9,36100.0,49.2616,49.4562,49.2211,49.3751,36100.0
2008-03-14 11:50:00,60.92,60.97,60.73,60.73,25500.0,49.3913,49.4319,49.2373,49.2373,25500.0
2008-03-14 12:00:00,60.68,60.76,60.61,60.7,19000.0,49.1967,49.2616,49.14,49.213,19000.0
2008-03-14 12:10:00,60.71,60.82,60.65,60.67,22500.0,49.2211,49.3102,49.1724,49.1886,22500.0
2008-03-14 12:20:00,60.66,60.7,60.55,60.58,21300.0,49.1805,49.213,49.0913,49.1157,21300.0
2008-03-14 12:30:00,60.58,60.8,60.53,60.72,42200.0,49.1157,49.294,49.0751,49.2292,42200.0
2008-03-14 12:40:00,60.72,60.79,60.65,60.71,50200.0,49.2292,49.2859,49.1724,49.2211,50200.0
2008-03-14 12:50:00,60.71,60.82,60.67,60.74,43500.0,49.2211,49.3102,49.1886,49.2454,43500.0
2008-03-14 13:00:00,60.7,60.79,60.56,60.71,49200.0,49.213,49.2859,49.0995,49.2211,49200.0
2008-03-14 13:10:00,60.71,60.85,60.62,60.8,35900.0,49.2211,49.3346,49.1481,49.294,35900.0
2008-03-14 13:20:00,60.8,60.86,60.7,60.76,24600.0,49.294,49.3427,49.213,49.2616,24600.0
2008-03-14 13:30:00,60.76,60.95,60.68,60.91,58900.0,49.2616,49.4156,49.1967,49.3832,58900.0
2008-03-14 13:40:00,60.93,61.03,60.84,60.92,41200.0,49.3994,49.4805,49.3265,49.3913,41200.0
2008-03-14 13:50:00,60.91,60.96,60.81,60.81,24300.0,49.3832,49.4238,49.3021,49.3021,24300.0
2008-03-14 14:00:00,60.81,60.9,60.77,60.82,40300.0,49.3021,49.3751,49.2697,49.3102,40300.0
2008-03-14 14:10:00,60.84,60.91,60.75,60.8,47700.0,49.3265,49.3832,49.2535,49.294,47700.0
2008-03-14 14:20:00,60.79,60.88,60.6,60.7,79400.0,49.2859,49.3589,49.1319,49.213,79400.0
2008-03-14 14:30:00,60.7,60.78,60.6,60.66,55000.0,49.213,49.2778,49.1319,49.1805,55000.0
2008-03-14 14:40:00,60.68,60.92,60.64,60.84,90100.0,49.1967,49.3913,49.1643,49.3265,90100.0
2008-03-14 14:50:00,60.83,60.93,60.74,60.91,54300.0,49.3184,49.3994,49.2454,49.3832,54300.0
2008-03-14 15:00:00,60.88,60.92,60.74,60.91,42100.0,49.3589,49.3913,49.2454,49.3832,42100.0
2008-03-14 15:10:00,60.9,61.02,60.87,60.91,123500.0,49.3751,49.4724,49.3508,49.3832,123500.0
2008-03-14 15:20:00,60.89,61.09,60.89,61.01,412700.0,49.367,49.5292,49.367,49.4643,412700.0
2008-03-14 15:30:00,61.0,61.06,60.8,60.87,75700.0,49.4562,49.5048,49.294,49.3508,75700.0
2008-03-14 15:40:00,60.87,60.9,60.57,60.7,93900.0,49.3508,49.3751,49.1076,49.213,93900.0
2008-03-14 15:50:00,60.71,60.94,60.63,60.87,121600.0,49.2211,49.4075,49.1562,49.3508,121600.0
2008-03-17 09:30:00,60.0,60.25,59.79,59.99,50800.0,48.6454,48.8481,48.4752,48.6373,50800.0
2008-03-17 09:40:00,60.07,60.34,60.06,60.2,42900.0,48.7022,48.9211,48.6941,48.8076,42900.0
2008-03-17 09:50:00,60.26,60.42,60.1,60.22,41100.0,48.8562,48.9859,48.7265,48.8238,41100.0
2008-03-17 10:00:00,60.22,60.22,59.9,60.02,62800.0,48.8238,48.8238,48.5644,48.6616,62800.0
2008-03-17 10:10:00,60.0,60.04,59.93,60.03,31600.0,48.6454,48.6779,48.5887,48.6698,31600.0
2008-03-17 10:20:00,60.02,60.1,59.8,59.84,46900.0,48.6616,48.7265,48.4833,48.5157,46900.0
2008-03-17 10:30:00,59.84,59.98,59.77,59.77,29200.0,48.5157,48.6292,48.459,48.459,29200.0
2008-03-17 10:40:00,59.82,60.07,59.73,59.92,30200.0,48.4995,48.7022,48.4265,48.5806,30200.0
2008-03-17 10:50:00,59.95,60.05,59.75,59.81,23700.0,48.6049,48.686,48.4427,48.4914,23700.0
2008-03-17 11:00:00,59.83,59.92,59.61,59.88,26800.0,48.5076,48.5806,48.3292,48.5481,26800.0
2008-03-17 11:10:00,59.86,59.95,59.67,59.73,31500.0,48.5319,48.6049,48.3779,48.4265,31500.0
2008-03-17 11:20:00,59.72,59.8,59.69,59.77,30400.0,48.4184,48.4833,48.3941,48.459,30400.0
2008-03-17 11:30:00,59.78,59.88,59.71,59.81,17100.0,48.4671,48.5481,48.4103,48.4914,17100.0
2008-03-17 11:40:00,59.82,59.93,59.79,59.93,21000.0,48.4995,48.5887,48.4752,48.5887,21000.0
2008-03-17 11:50:00,59.91,59.93,59.37,59.42,70200.0,48.5725,48.5887,48.1347,48.1752,70200.0
2008-03-17 12:00:00,59.43,59.54,59.03,59.2,145100.0,48.1833,48.2725,47.859,47.9968,145100.0
2008-03-17 12:10:00,59.19,59.22,58.86,58.89,104400.0,47.9887,48.013,47.7212,47.7455,104400.0
2008-03-17 12:20:00,58.89,58.9,58.5,58.62,111200.0,47.7455,47.7536,47.4293,47.5266,111200.0
2008-03-17 12:30:00,58.61,58.75,58.59,58.62,74500.0,47.5185,47.632,47.5023,47.5266,74500.0
2008-03-17 12:40:00,58.65,58.76,58.51,58.69,51400.0,47.5509,47.6401,47.4374,47.5833,51400.0
2008-03-17 12:50:00,58.71,58.9,58.68,58.74,54300.0,47.5996,47.7536,47.5752,47.6239,54300.0
2008-03-17 13:00:00,58.77,58.93,58.74,58.89,97900.0,47.6482,47.7779,47.6239,47.7455,97900.0
2008-03-17 13:10:00,58.9,59.0,58.87,59.0,46400.0,47.7536,47.8347,47.7293,47.8347,46400.0
2008-03-17 13:20:00,58.99,59.3,58.9,59.3,79300.0,47.8266,48.0779,47.7536,48.0779,79300.0
2008-03-17 13:30:00,59.27,59.59,59.27,59.57,69700.0,48.0536,48.313,48.0536,48.2968,69700.0
2008-03-17 13:40:00,59.52,59.78,59.5,59.77,57700.0,48.2563,48.4671,48.24,48.459,57700.0
2008-03-17 13:50:00,59.78,59.81,59.53,59.78,48100.0,48.4671,48.4914,48.2644,48.4671,48100.0
2008-03-17 14:00:00,59.8,59.89,59.72,59.87,61000.0,48.4833,48.5562,48.4184,48.54,61000.0
2008-03-17 14:10:00,59.87,60.01,59.83,59.96,49400.0,48.54,48.6535,48.5076,48.613,49400.0
2008-03-17 14:20:00,59.95,60.05,59.82,59.84,49800.0,48.6049,48.686,48.4995,48.5157,49800.0
2008-03-17 14:30:00,59.84,60.0,59.77,59.95,43700.0,48.5157,48.6454,48.459,48.6049,43700.0
2008-03-17 14:40:00,59.95,60.18,59.94,60.08,54800.0,48.6049,48.7914,48.5968,48.7103,54800.0
2008-03-17 14:50:00,60.08,60.23,59.9,60.12,97500.0,48.7103,48.8319,48.5644,48.7427,97500.0
2008-03-17 15:00:00,60.1,60.41,60.03,60.27,94800.0,48.7265,48.9778,48.6698,48.8643,94800.0
2008-03-17 15:10:00,60.28,60.36,60.2,60.35,100200.0,48.8724,48.9373,48.8076,48.9292,100200.0
2008-03-17 15:20:00,60.35,60.67,60.34,60.54,135600.0,48.9292,49.1886,48.9211,49.0832,135600.0
2008-03-17 15:30:00,60.55,60.97,60.51,60.96,139700.0,49.0913,49.4319,49.0589,49.4238,139700.0
2008-03-17 15:40:00,60.96,61.01,60.68,60.82,178400.0,49.4238,49.4643,49.1967,49.3102,178400.0
2008-03-17 15:50:00,60.82,60.82,60.33,60.45,295100.0,49.3102,49.3102,48.913,49.0103,295100.0
2008-03-18 09:30:00,61.0,61.16,60.15,61.01,110600.0,49.4562,49.5859,48.767,49.4643,110600.0
2008-03-18 09:40:00,61.0,61.18,60.92,61.02,64800.0,49.4562,49.6021,49.3913,49.4724,64800.0
2008-03-18 09:50:00,61.06,61.15,60.94,61.0,87100.0,49.5048,49.5778,49.4075,49.4562,87100.0
2008-03-18 10:00:00,61.03,61.28,60.99,61.13,72200.0,49.4805,49.6832,49.4481,49.5616,72200.0
2008-03-18 10:10:00,61.12,61.18,61.01,61.14,86200.0,49.5535,49.6021,49.4643,49.5697,86200.0
2008-03-18 10:20:00,61.16,61.19,61.08,61.1,68400.0,49.5859,49.6102,49.521,49.5373,68400.0
2008-03-18 10:30:00,61.08,61.51,61.08,61.51,336800.0,49.521,49.8697,49.521,49.8697,336800.0
2008-03-18 10:40:00,61.51,61.67,61.48,61.65,78700.0,49.8697,49.9994,49.8453,49.9832,78700.0
2008-03-18 10:50:00,61.63,61.81,61.63,61.77,112000.0,49.967,50.1129,49.967,50.0805,112000.0
2008-03-18 11:00:00,61.78,62.73,61.74,62.52,210400.0,50.0886,50.8588,50.0561,50.6885,210400.0
2008-03-18 11:10:00,62.51,62.63,61.76,61.76,153500.0,50.6804,50.7777,50.0724,50.0724,153500.0
2008-03-18 11:20:00,61.76,61.96,61.76,61.91,94800.0,50.0724,50.2345,50.0724,50.194,94800.0
2008-03-18 11:30:00,61.91,61.98,61.61,61.97,89200.0,50.194,50.2507,49.9507,50.2426,89200.0
2008-03-18 11:40:00,61.96,61.98,61.88,61.9,28300.0,50.2345,50.2507,50.1697,50.1859,28300.0
2008-03-18 11:50:00,61.9,62.0,61.88,61.95,52100.0,50.1859,50.2669,50.1697,50.2264,52100.0
2008-03-18 12:00:00,61.94,61.97,61.75,61.75,47900.0,50.2183,50.2426,50.0643,50.0643,47900.0
2008-03-18 12:10:00,61.73,61.87,61.68,61.7,48400.0,50.048,50.1615,50.0075,50.0237,48400.0
2008-03-18 12:20:00,61.7,61.71,61.6,61.67,78400.0,50.0237,50.0318,49.9426,49.9994,78400.0
2008-03-18 12:30:00,61.68,61.7,61.62,61.68,44000.0,50.0075,50.0237,49.9589,50.0075,44000.0
2008-03-18 12:40:00,61.68,61.72,61.51,61.53,41500.0,50.0075,50.0399,49.8697,49.8859,41500.0
2008-03-18 12:50:00,61.53,61.6,61.43,61.43,35100.0,49.8859,49.9426,49.8048,49.8048,35100.0
2008-03-18 13:00:00,61.42,61.49,61.32,61.35,60900.0,49.7967,49.8535,49.7156,49.7399,60900.0
2008-03-18 13:10:00,61.35,61.45,61.3,61.37,36300.0,49.7399,49.821,49.6994,49.7562,36300.0
2008-03-18 13:20:00,61.36,61.42,61.32,61.37,27400.0,49.7481,49.7967,49.7156,49.7562,27400.0
2008-03-18 13:30:00,61.4,61.42,61.2,61.27,55800.0,49.7805,49.7967,49.6183,49.6751,55800.0
2008-03-18 13:40:00,61.26,61.31,61.24,61.27,45500.0,49.667,49.7075,49.6508,49.6751,45500.0
2008-03-18 13:50:00,61.28,61.35,61.25,61.26,54800.0,49.6832,49.7399,49.6589,49.667,54800.0
2008-03-18 14:00:00,61.26,61.29,61.17,61.25,60300.0,49.667,49.6913,49.594,49.6589,60300.0
2008-03-18 14:10:00,61.24,61.42,60.92,61.26,112700.0,49.6508,49.7967,49.3913,49.667,112700.0
2008-03-18 14:20:00,61.27,61.39,61.23,61.33,117000.0,49.6751,49.7724,49.6427,49.7237,117000.0
2008-03-18 14:30:00,61.31,61.34,61.08,61.29,184100.0,49.7075,49.7318,49.521,49.6913,184100.0
2008-03-18 14:40:00,61.26,61.6,61.24,61.53,113900.0,49.667,49.9426,49.6508,49.8859,113900.0
2008-03-18 14:50:00,61.54,62.3,61.51,62.22,120100.0,49.894,50.5102,49.8697,50.4453,120100.0
2008-03-18 15:00:00,62.22,62.22,61.86,62.06,94100.0,50.4453,50.4453,50.1534,50.3156,94100.0
2008-03-18 15:10:00,62.06,62.22,62.03,62.2,76100.0,50.3156,50.4453,50.2913,50.4291,76100.0
2008-03-18 15:20:00,62.21,62.41,62.19,62.36,101100.0,50.4372,50.5994,50.421,50.5588,101100.0
2008-03-18 15:30:00,62.36,62.58,62.33,62.58,124500.0,50.5588,50.7372,50.5345,50.7372,124500.0
2008-03-18 15:40:00,62.56,62.8,62.53,62.7,137600.0,50.721,50.9155,50.6966,50.8345,137600.0
2008-03-18 15:50:00,62.71,62.8,62.62,62.69,191700.0,50.8426,50.9155,50.7696,50.8264,191700.0
2008-03-19 09:30:00,63.2,64.66,63.2,64.62,150000.0,51.2399,52.4236,51.2399,52.3911,150000.0
2008-03-19 09:40:00,64.62,64.65,64.07,64.16,141100.0,52.3911,52.4154,51.9452,52.0182,141100.0
2008-03-19 09:50:00,64.12,64.16,63.79,63.81,88200.0,51.9857,52.0182,51.7182,51.7344,88200.0
2008-03-19 10:00:00,63.79,64.12,63.7,64.1,100800.0,51.7182,51.9857,51.6452,51.9695,100800.0
2008-03-19 10:10:00,64.11,64.25,63.99,64.08,144800.0,51.9776,52.0911,51.8803,51.9533,144800.0
2008-03-19 10:20:00,64.07,64.25,64.01,64.15,121300.0,51.9452,52.0911,51.8966,52.0101,121300.0
2008-03-19 10:30:00,64.14,64.14,63.8,63.82,58200.0,52.002,52.002,51.7263,51.7425,58200.0
2008-03-19 10:40:00,63.82,63.82,63.67,63.82,40000.0,51.7425,51.7425,51.6209,51.7425,40000.0
2008-03-19 10:50:00,63.82,64.0,63.7,63.79,125700.0,51.7425,51.8885,51.6452,51.7182,125700.0
2008-03-19 11:00:00,63.76,63.79,63.52,63.57,75100.0,51.6939,51.7182,51.4993,51.5398,75100.0
2008-03-19 11:10:00,63.58,63.7,63.45,63.54,80000.0,51.5479,51.6452,51.4425,51.5155,80000.0
2008-03-19 11:20:00,63.52,63.58,63.45,63.46,49400.0,51.4993,51.5479,51.4425,51.4506,49400.0
2008-03-19 11:30:00,63.46,63.47,62.93,62.99,138100.0,51.4506,51.4588,51.0209,51.0696,138100.0
2008-03-19 11:40:00,63.0,63.02,62.84,63.0,60900.0,51.0777,51.0939,50.948,51.0777,60900.0
2008-03-19 11:50:00,62.97,63.09,62.7,62.76,46800.0,51.0534,51.1507,50.8345,50.8831,46800.0
2008-03-19 12:00:00,62.72,62.91,62.72,62.77,45000.0,50.8507,51.0047,50.8507,50.8912,45000.0
2008-03-19 12:10:00,62.77,62.79,62.7,62.74,32600.0,50.8912,50.9074,50.8345,50.8669,32600.0
2008-03-19 12:20:00,62.76,62.86,62.7,62.77,27700.0,50.8831,50.9642,50.8345,50.8912,27700.0
2008-03-19 12:30:00,62.78,62.83,62.6,62.65,24200.0,50.8993,50.9399,50.7534,50.7939,24200.0
2008-03-19 12:40:00,62.66,62.73,62.53,62.62,30800.0,50.802,50.8588,50.6966,50.7696,30800.0
2008-03-19 12:50:00,62.68,62.74,62.6,62.62,22800.0,50.8183,50.8669,50.7534,50.7696,22800.0
2008-03-19 13:00:00,62.61,62.67,62.51,62.55,26600.0,50.7615,50.8101,50.6804,50.7129,26600.0
2008-03-19 13:10:00,62.55,62.62,62.51,62.54,36300.0,50.7129,50.7696,50.6804,50.7048,36300.0
2008-03-19 13:20:00,62.54,62.72,62.53,62.6,54900.0,50.7048,50.8507,50.6966,50.7534,54900.0
2008-03-19 13:30:00,62.59,62.64,62.52,62.64,68500.0,50.7453,50.7858,50.6885,50.7858,68500.0
2008-03-19 13:40:00,62.64,62.79,62.53,62.75,50200.0,50.7858,50.9074,50.6966,50.875,50200.0
2008-03-19 13:50:00,62.75,62.75,62.55,62.73,71600.0,50.875,50.875,50.7129,50.8588,71600.0
2008-03-19 14:00:00,62.73,62.76,62.57,62.61,53700.0,50.8588,50.8831,50.7291,50.7615,53700.0
2008-03-19 14:10:00,62.61,62.75,62.51,62.6,64800.0,50.7615,50.875,50.6804,50.7534,64800.0
2008-03-19 14:20:00,62.62,62.72,62.56,62.6,52400.0,50.7696,50.8507,50.721,50.7534,52400.0
2008-03-19 14:30:00,62.61,62.85,62.58,62.65,111000.0,50.7615,50.9561,50.7372,50.7939,111000.0
2008-03-19 14:40:00,62.65,62.67,62.44,62.44,44900.0,50.7939,50.8101,50.6237,50.6237,44900.0
2008-03-19 14:50:00,62.47,62.71,62.44,62.69,43000.0,50.648,50.8426,50.6237,50.8264,43000.0
2008-03-19 15:00:00,62.68,62.86,62.56,62.76,53700.0,50.8183,50.9642,50.721,50.8831,53700.0
2008-03-19 15:10:00,62.76,62.82,62.48,62.55,46800.0,50.8831,50.9318,50.6561,50.7129,46800.0
2008-03-19 15:20:00,62.55,62.64,62.24,62.3,53100.0,50.7129,50.7858,50.4615,50.5102,53100.0
2008-03-19 15:30:00,62.28,62.39,62.18,62.22,66200.0,50.494,50.5831,50.4129,50.4453,66200.0
2008-03-19 15:40:00,62.23,62.41,62.21,62.35,106100.0,50.4534,50.5994,50.4372,50.5507,106100.0
2008-03-19 15:50:00,62.34,62.43,62.12,62.14,126000.0,50.5426,50.6156,50.3642,50.3804,126000.0
2008-03-20 09:30:00,62.38,62.94,62.25,62.72,432000.0,50.575,51.0291,50.4696,50.8507,432000.0
2008-03-20 09:40:00,62.71,62.8,62.5,62.69,124900.0,50.8426,50.9155,50.6723,50.8264,124900.0
2008-03-20 09:50:00,62.7,62.78,62.62,62.65,77600.0,50.8345,50.8993,50.7696,50.7939,77600.0
2008-03-20 10:00:00,62.7,63.09,62.65,62.94,52400.0,50.8345,51.1507,50.7939,51.0291,52400.0
2008-03-20 10:10:00,62.93,62.96,62.75,62.82,60400.0,51.0209,51.0453,50.875,50.9318,60400.0
2008-03-20 10:20:00,62.84,63.0,62.69,62.88,41600.0,50.948,51.0777,50.8264,50.9804,41600.0
2008-03-20 10:30:00,62.87,62.98,62.7,62.71,45800.0,50.9723,51.0615,50.8345,50.8426,45800.0
2008-03-20 10:40:00,62.69,62.74,62.6,62.66,26000.0,50.8264,50.8669,50.7534,50.802,26000.0
2008-03-20 10:50:00,62.68,62.74,62.57,62.74,32700.0,50.8183,50.8669,50.7291,50.8669,32700.0
2008-03-20 11:00:00,62.74,62.84,62.65,62.83,52500.0,50.8669,50.948,50.7939,50.9399,52500.0
2008-03-20 11:10:00,62.84,62.95,62.74,62.85,55800.0,50.948,51.0372,50.8669,50.9561,55800.0
2008-03-20 11:20:00,62.85,62.93,62.85,62.9,36300.0,50.9561,51.0209,50.9561,50.9966,36300.0
2008-03-20 11:30:00,62.9,62.91,62.79,62.81,56700.0,50.9966,51.0047,50.9074,50.9237,56700.0
2008-03-20 11:40:00,62.81,62.91,62.77,62.91,34700.0,50.9237,51.0047,50.8912,51.0047,34700.0
2008-03-20 11:50:00,62.9,63.02,62.83,62.98,34300.0,50.9966,51.0939,50.9399,51.0615,34300.0
2008-03-20 12:00:00,62.98,63.09,62.94,62.98,74600.0,51.0615,51.1507,51.0291,51.0615,74600.0
2008-03-20 12:10:00,62.96,63.04,62.95,63.0,47300.0,51.0453,51.1101,51.0372,51.0777,47300.0
2008-03-20 12:20:00,63.0,63.04,62.97,63.01,31200.0,51.0777,51.1101,51.0534,51.0858,31200.0
2008-03-20 12:30:00,63.02,63.06,62.93,62.98,39900.0,51.0939,51.1263,51.0209,51.0615,39900.0
2008-03-20 12:40:00,62.99,63.09,62.95,63.08,20900.0,51.0696,51.1507,51.0372,51.1426,20900.0
2008-03-20 12:50:00,63.08,63.09,63.0,63.02,27700.0,51.1426,51.1507,51.0777,51.0939,27700.0
2008-03-20 13:00:00,63.04,63.07,63.02,63.06,32100.0,51.1101,51.1345,51.0939,51.1263,32100.0
2008-03-20 13:10:00,63.05,63.07,63.0,63.0,24100.0,51.1182,51.1345,51.0777,51.0777,24100.0
2008-03-20 13:20:00,63.0,63.07,63.0,63.0,29700.0,51.0777,51.1345,51.0777,51.0777,29700.0
2008-03-20 13:30:00,63.0,63.12,62.97,63.06,42200.0,51.0777,51.175,51.0534,51.1263,42200.0
2008-03-20 13:40:00,63.06,63.1,63.0,63.08,49500.0,51.1263,51.1588,51.0777,51.1426,49500.0
2008-03-20 13:50:00,63.09,63.14,63.0,63.14,39400.0,51.1507,51.1912,51.0777,51.1912,39400.0
2008-03-20 14:00:00,63.14,63.27,63.14,63.16,37800.0,51.1912,51.2966,51.1912,51.2074,37800.0
2008-03-20 14:10:00,63.15,63.21,63.12,63.18,42500.0,51.1993,51.248,51.175,51.2236,42500.0
2008-03-20 14:20:00,63.18,63.38,63.11,63.33,52300.0,51.2236,51.3858,51.1669,51.3452,52300.0
2008-03-20 14:30:00,63.37,63.75,63.34,63.58,91300.0,51.3777,51.6858,51.3534,51.5479,91300.0
2008-03-20 14:40:00,63.6,63.63,63.56,63.58,38100.0,51.5642,51.5885,51.5317,51.5479,38100.0
2008-03-20 14:50:00,63.57,63.8,63.51,63.78,57200.0,51.5398,51.7263,51.4912,51.7101,57200.0
2008-03-20 15:00:00,63.78,64.0,63.77,63.92,156600.0,51.7101,51.8885,51.702,51.8236,156600.0
2008-03-20 15:10:00,63.91,64.0,63.88,63.99,75900.0,51.8155,51.8885,51.7912,51.8803,75900.0
2008-03-20 15:20:00,63.99,64.01,63.82,63.91,94000.0,51.8803,51.8966,51.7425,51.8155,94000.0
2008-03-20 15:30:00,63.93,63.97,63.73,63.76,78200.0,51.8317,51.8641,51.6696,51.6939,78200.0
2008-03-20 15:40:00,63.77,64.02,63.73,63.94,103700.0,51.702,51.9047,51.6696,51.8398,103700.0
2008-03-20 15:50:00,63.95,64.2,63.93,64.14,195300.0,51.8479,52.0506,51.8317,52.002,195300.0
2008-03-24 09:30:00,64.86,64.86,64.37,64.64,76100.0,52.5857,52.5857,52.1884,52.4073,76100.0
2008-03-24 09:40:00,64.61,64.66,64.46,64.58,47600.0,52.383,52.4236,52.2614,52.3587,47600.0
2008-03-24 09:50:00,64.58,64.9,64.5,64.68,73200.0,52.3587,52.6181,52.2938,52.4398,73200.0
2008-03-24 10:00:00,64.72,64.81,64.5,64.55,31700.0,52.4722,52.5452,52.2938,52.3344,31700.0
2008-03-24 10:10:00,64.55,64.66,64.31,64.35,25900.0,52.3344,52.4236,52.1398,52.1722,25900.0
2008-03-24 10:20:00,64.3,64.37,64.26,64.26,21100.0,52.1317,52.1884,52.0993,52.0993,21100.0
2008-03-24 10:30:00,64.24,64.29,64.15,64.28,23700.0,52.083,52.1236,52.0101,52.1155,23700.0
2008-03-24 10:40:00,64.28,64.43,64.21,64.37,20200.0,52.1155,52.2371,52.0587,52.1884,20200.0
2008-03-24 10:50:00,64.37,64.47,64.31,64.41,50700.0,52.1884,52.2695,52.1398,52.2209,50700.0
2008-03-24 11:00:00,64.41,64.5,64.38,64.45,22500.0,52.2209,52.2938,52.1965,52.2533,22500.0
2008-03-24 11:10:00,64.47,64.52,64.47,64.48,16400.0,52.2695,52.31,52.2695,52.2776,16400.0
2008-03-24 11:20:00,64.47,64.52,64.38,64.49,22700.0,52.2695,52.31,52.1965,52.2857,22700.0
2008-03-24 11:30:00,64.5,64.5,64.4,64.46,12500.0,52.2938,52.2938,52.2128,52.2614,12500.0
2008-03-24 11:40:00,64.48,64.62,64.47,64.54,16600.0,52.2776,52.3911,52.2695,52.3263,16600.0
2008-03-24 11:50:00,64.55,64.59,64.48,64.53,13200.0,52.3344,52.3668,52.2776,52.3182,13200.0
2008-03-24 12:00:00,64.53,64.55,64.48,64.49,14200.0,52.3182,52.3344,52.2776,52.2857,14200.0
2008-03-24 12:10:00,64.52,64.56,64.5,64.56,5800.0,52.31,52.3425,52.2938,52.3425,5800.0
2008-03-24 12:20:00,64.55,64.56,64.51,64.54,7500.0,52.3344,52.3425,52.3019,52.3263,7500.0
2008-03-24 12:30:00,64.56,64.71,64.55,64.71,13000.0,52.3425,52.4641,52.3344,52.4641,13000.0
2008-03-24 12:40:00,64.69,64.7,64.61,64.62,4900.0,52.4479,52.456,52.383,52.3911,4900.0
2008-03-24 12:50:00,64.64,64.89,64.63,64.78,23400.0,52.4073,52.61,52.3992,52.5208,23400.0
2008-03-24 13:00:00,64.76,64.81,64.74,64.78,9200.0,52.5046,52.5452,52.4884,52.5208,9200.0
2008-03-24 13:10:00,64.78,64.94,64.73,64.94,14000.0,52.5208,52.6506,52.4803,52.6506,14000.0
2008-03-24 13:20:00,64.93,64.99,64.84,64.87,16600.0,52.6425,52.6911,52.5695,52.5938,16600.0
2008-03-24 13:30:00,64.87,64.87,64.74,64.79,17600.0,52.5938,52.5938,52.4884,52.529,17600.0
2008-03-24 13:40:00,64.8,64.94,64.76,64.94,15600.0,52.5371,52.6506,52.5046,52.6506,15600.0
2008-03-24 13:50:00,64.93,64.95,64.85,64.87,10600.0,52.6425,52.6587,52.5776,52.5938,10600.0
2008-03-24 14:00:00,64.85,64.87,64.67,64.67,28100.0,52.5776,52.5938,52.4317,52.4317,28100.0
2008-03-24 14:10:00,64.7,64.73,64.65,64.72,22000.0,52.456,52.4803,52.4154,52.4722,22000.0
2008-03-24 14:20:00,64.72,64.75,64.67,64.74,13900.0,52.4722,52.4965,52.4317,52.4884,13900.0
2008-03-24 14:30:00,64.76,64.81,64.69,64.81,19900.0,52.5046,52.5452,52.4479,52.5452,19900.0
2008-03-24 14:40:00,64.81,64.87,64.72,64.75,24800.0,52.5452,52.5938,52.4722,52.4965,24800.0
2008-03-24 14:50:00,64.72,64.76,64.69,64.74,34200.0,52.4722,52.5046,52.4479,52.4884,34200.0
2008-03-24 15:00:00,64.73,64.76,64.65,64.69,51500.0,52.4803,52.5046,52.4154,52.4479,51500.0
2008-03-24 15:10:00,64.71,64.77,64.68,64.69,39200.0,52.4641,52.5127,52.4398,52.4479,39200.0
2008-03-24 15:20:00,64.7,64.71,64.61,64.61,49300.0,52.456,52.4641,52.383,52.383,49300.0
2008-03-24 15:30:00,64.61,64.8,64.6,64.74,80300.0,52.383,52.5371,52.3749,52.4884,80300.0
2008-03-24 15:40:00,64.75,64.84,64.7,64.71,56400.0,52.4965,52.5695,52.456,52.4641,56400.0
2008-03-24 15:50:00,64.7,64.88,64.69,64.77,77300.0,52.456,52.6019,52.4479,52.5127,77300.0
2008-03-25 09:30:00,64.95,65.4,64.88,65.25,43000.0,52.6587,53.0235,52.6019,52.9019,43000.0
2008-03-25 09:40:00,65.26,65.82,65.16,65.8,43400.0,52.91,53.364,52.8289,53.3478,43400.0
2008-03-25 09:50:00,65.79,65.92,65.39,65.44,64000.0,53.3397,53.4451,53.0154,53.0559,64000.0
2008-03-25 10:00:00,65.45,65.47,65.31,65.34,47000.0,53.0641,53.0803,52.9505,52.9749,47000.0
2008-03-25 10:10:00,65.37,65.38,65.17,65.17,16500.0,52.9992,53.0073,52.837,52.837,16500.0
2008-03-25 10:20:00,65.16,65.19,65.05,65.06,19200.0,52.8289,52.8533,52.7398,52.7479,19200.0
2008-03-25 10:30:00,65.07,65.1,64.97,64.97,23000.0,52.756,52.7803,52.6749,52.6749,23000.0
2008-03-25 10:40:00,64.97,65.11,64.96,65.11,23400.0,52.6749,52.7884,52.6668,52.7884,23400.0
2008-03-25 10:50:00,65.12,65.19,65.08,65.13,23000.0,52.7965,52.8533,52.7641,52.8046,23000.0
2008-03-25 11:00:00,65.09,65.18,65.08,65.1,13900.0,52.7722,52.8451,52.7641,52.7803,13900.0
2008-03-25 11:10:00,65.08,65.08,64.95,64.97,17300.0,52.7641,52.7641,52.6587,52.6749,17300.0
2008-03-25 11:20:00,64.96,65.01,64.81,64.85,27300.0,52.6668,52.7073,52.5452,52.5776,27300.0
2008-03-25 11:30:00,64.85,65.14,64.82,65.03,23700.0,52.5776,52.8127,52.5533,52.7235,23700.0
2008-03-25 11:40:00,65.03,65.06,64.95,64.95,10600.0,52.7235,52.7479,52.6587,52.6587,10600.0
2008-03-25 11:50:00,64.96,65.05,64.93,64.98,21400.0,52.6668,52.7398,52.6425,52.683,21400.0
2008-03-25 12:00:00,64.99,65.12,64.97,65.07,38600.0,52.6911,52.7965,52.6749,52.756,38600.0
2008-03-25 12:10:00,65.08,65.2,65.06,65.15,20700.0,52.7641,52.8614,52.7479,52.8208,20700.0
2008-03-25 12:20:00,65.16,65.22,65.07,65.16,29800.0,52.8289,52.8776,52.756,52.8289,29800.0
2008-03-25 12:30:00,65.15,65.2,65.09,65.15,18400.0,52.8208,52.8614,52.7722,52.8208,18400.0
2008-03-25 12:40:00,65.14,65.24,65.13,65.24,22000.0,52.8127,52.8938,52.8046,52.8938,22000.0
2008-03-25 12:50:00,65.23,65.3,65.18,65.18,19300.0,52.8857,52.9424,52.8451,52.8451,19300.0
2008-03-25 13:00:00,65.17,65.22,65.05,65.07,22300.0,52.837,52.8776,52.7398,52.756,22300.0
2008-03-25 13:10:00,65.08,65.11,65.01,65.04,25300.0,52.7641,52.7884,52.7073,52.7316,25300.0
2008-03-25 13:20:00,65.05,65.1,65.0,65.07,29600.0,52.7398,52.7803,52.6992,52.756,29600.0
2008-03-25 13:30:00,65.07,65.16,65.05,65.08,38000.0,52.756,52.8289,52.7398,52.7641,38000.0
2008-03-25 13:40:00,65.09,65.16,65.07,65.13,24700.0,52.7722,52.8289,52.756,52.8046,24700.0
2008-03-25 13:50:00,65.14,65.24,65.11,65.24,21000.0,52.8127,52.8938,52.7884,52.8938,21000.0
2008-03-25 14:00:00,65.23,65.41,65.16,65.32,35900.0,52.8857,53.0316,52.8289,52.9587,35900.0
2008-03-25 14:10:00,65.32,65.37,65.25,65.35,27200.0,52.9587,52.9992,52.9019,52.983,27200.0
2008-03-25 14:20:00,65.37,65.4,65.28,65.33,27900.0,52.9992,53.0235,52.9262,52.9668,27900.0
2008-03-25 14:30:00,65.32,65.45,65.29,65.43,30200.0,52.9587,53.0641,52.9343,53.0478,30200.0
2008-03-25 14:40:00,65.43,65.46,65.33,65.42,28500.0,53.0478,53.0722,52.9668,53.0397,28500.0
2008-03-25 14:50:00,65.41,65.62,65.41,65.53,36200.0,53.0316,53.2019,53.0316,53.1289,36200.0
2008-03-25 15:00:00,65.55,65.63,65.43,65.44,42500.0,53.1451,53.21,53.0478,53.0559,42500.0
2008-03-25 15:10:00,65.45,65.52,65.4,65.5,30900.0,53.0641,53.1208,53.0235,53.1046,30900.0
2008-03-25 15:20:00,65.51,65.57,65.45,65.57,43800.0,53.1127,53.1613,53.0641,53.1613,43800.0
2008-03-25 15:30:00,65.57,65.63,65.5,65.54,72400.0,53.1613,53.21,53.1046,53.137,72400.0
2008-03-25 15:40:00,65.54,65.6,65.47,65.51,53200.0,53.137,53.1857,53.0803,53.1127,53200.0
2008-03-25 15:50:00,65.51,65.52,65.38,65.49,85800.0,53.1127,53.1208,53.0073,53.0965,85800.0
2008-03-26 09:30:00,65.29,65.52,64.88,64.88,69300.0,52.9343,53.1208,52.6019,52.6019,69300.0
2008-03-26 09:40:00,64.93,65.17,64.92,65.08,103200.0,52.6425,52.837,52.6344,52.7641,103200.0
2008-03-26 09:50:00,65.07,65.1,64.81,64.82,62600.0,52.756,52.7803,52.5452,52.5533,62600.0
2008-03-26 10:00:00,64.82,64.98,64.74,64.79,78000.0,52.5533,52.683,52.4884,52.529,78000.0
2008-03-26 10:10:00,64.79,64.79,64.65,64.68,50000.0,52.529,52.529,52.4154,52.4398,50000.0
2008-03-26 10:20:00,64.69,64.72,64.55,64.57,42000.0,52.4479,52.4722,52.3344,52.3506,42000.0
2008-03-26 10:30:00,64.57,64.59,64.49,64.5,31800.0,52.3506,52.3668,52.2857,52.2938,31800.0
2008-03-26 10:40:00,64.51,64.57,64.46,64.5,34100.0,52.3019,52.3506,52.2614,52.2938,34100.0
2008-03-26 10:50:00,64.49,64.49,64.05,64.08,77900.0,52.2857,52.2857,51.929,51.9533,77900.0
2008-03-26 11:00:00,64.06,64.08,63.92,63.97,50300.0,51.9371,51.9533,51.8236,51.8641,50300.0
2008-03-26 11:10:00,64.0,64.03,63.79,63.79,41100.0,51.8885,51.9128,51.7182,51.7182,41100.0
2008-03-26 11:20:00,63.8,63.97,63.67,63.97,53100.0,51.7263,51.8641,51.6209,51.8641,53100.0
2008-03-26 11:30:00,63.95,64.12,63.95,64.08,28900.0,51.8479,51.9857,51.8479,51.9533,28900.0
2008-03-26 11:40:00,64.09,64.16,63.96,64.03,33300.0,51.9614,52.0182,51.856,51.9128,33300.0
2008-03-26 11:50:00,64.03,64.11,63.98,64.0,45100.0,51.9128,51.9776,51.8722,51.8885,45100.0
2008-03-26 12:00:00,63.98,64.13,63.98,64.01,22400.0,51.8722,51.9939,51.8722,51.8966,22400.0
2008-03-26 12:10:00,64.01,64.04,63.95,63.95,25400.0,51.8966,51.9209,51.8479,51.8479,25400.0
2008-03-26 12:20:00,63.97,64.12,63.96,64.12,15300.0,51.8641,51.9857,51.856,51.9857,15300.0
2008-03-26 12:30:00,64.09,64.11,64.04,64.09,14700.0,51.9614,51.9776,51.9209,51.9614,14700.0
2008-03-26 12:40:00,64.09,64.16,63.96,64.03,28800.0,51.9614,52.0182,51.856,51.9128,28800.0
2008-03-26 12:50:00,64.01,64.06,63.98,64.01,11700.0,51.8966,51.9371,51.8722,51.8966,11700.0
2008-03-26 13:00:00,63.98,64.05,63.97,63.98,10300.0,51.8722,51.929,51.8641,51.8722,10300.0
2008-03-26 13:10:00,64.0,64.04,63.96,64.01,10500.0,51.8885,51.9209,51.856,51.8966,10500.0
2008-03-26 13:20:00,64.04,64.04,63.95,63.95,13800.0,51.9209,51.9209,51.8479,51.8479,13800.0
2008-03-26 13:30:00,63.95,64.01,63.93,63.98,25400.0,51.8479,51.8966,51.8317,51.8722,25400.0
2008-03-26 13:40:00,63.98,64.04,63.95,64.02,22600.0,51.8722,51.9209,51.8479,51.9047,22600.0
2008-03-26 13:50:00,64.04,64.1,64.03,64.06,19100.0,51.9209,51.9695,51.9128,51.9371,19100.0
2008-03-26 14:00:00,64.06,64.13,64.0,64.11,38700.0,51.9371,51.9939,51.8885,51.9776,38700.0
2008-03-26 14:10:00,64.1,64.19,63.98,63.99,28800.0,51.9695,52.0425,51.8722,51.8803,28800.0
2008-03-26 14:20:00,63.99,64.03,63.95,63.98,16700.0,51.8803,51.9128,51.8479,51.8722,16700.0
2008-03-26 14:30:00,63.96,64.04,63.95,63.96,12300.0,51.856,51.9209,51.8479,51.856,12300.0
2008-03-26 14:40:00,63.98,64.0,63.95,63.95,9100.0,51.8722,51.8885,51.8479,51.8479,9100.0
2008-03-26 14:50:00,63.97,64.08,63.93,64.04,23300.0,51.8641,51.9533,51.8317,51.9209,23300.0
2008-03-26 15:00:00,64.04,64.09,63.97,64.0,50200.0,51.9209,51.9614,51.8641,51.8885,50200.0
2008-03-26 15:10:00,64.03,64.03,63.92,63.95,31800.0,51.9128,51.9128,51.8236,51.8479,31800.0
2008-03-26 15:20:00,63.95,64.0,63.92,63.96,36400.0,51.8479,51.8885,51.8236,51.856,36400.0
2008-03-26 15:30:00,63.96,64.02,63.9,63.97,56300.0,51.856,51.9047,51.8074,51.8641,56300.0
2008-03-26 15:40:00,63.97,64.11,63.94,64.11,89800.0,51.8641,51.9776,51.8398,51.9776,89800.0
2008-03-26 15:50:00,64.12,64.14,64.04,64.06,112000.0,51.9857,52.002,51.9209,51.9371,112000.0
2008-03-27 09:30:00,64.66,64.66,62.9,63.14,83400.0,52.4236,52.4236,50.9966,51.1912,83400.0
2008-03-27 09:40:00,63.21,63.47,63.09,63.45,50200.0,51.248,51.4588,51.1507,51.4425,50200.0
2008-03-27 09:50:00,63.47,63.67,63.45,63.64,43800.0,51.4588,51.6209,51.4425,51.5966,43800.0
2008-03-27 10:00:00,63.65,63.8,63.55,63.6,35900.0,51.6047,51.7263,51.5236,51.5642,35900.0
2008-03-27 10:10:00,63.6,63.97,63.6,63.93,40600.0,51.5642,51.8641,51.5642,51.8317,40600.0
2008-03-27 10:20:00,63.92,64.05,63.72,63.97,44000.0,51.8236,51.929,51.6614,51.8641,44000.0
2008-03-27 10:30:00,63.96,64.28,63.93,64.28,34800.0,51.856,52.1155,51.8317,52.1155,34800.0
2008-03-27 10:40:00,64.27,64.29,64.08,64.11,30500.0,52.1074,52.1236,51.9533,51.9776,30500.0
2008-03-27 10:50:00,64.09,64.12,63.99,64.06,24100.0,51.9614,51.9857,51.8803,51.9371,24100.0
2008-03-27 11:00:00,64.07,64.11,64.0,64.07,20700.0,51.9452,51.9776,51.8885,51.9452,20700.0
2008-03-27 11:10:00,64.06,64.21,64.05,64.2,15500.0,51.9371,52.0587,51.929,52.0506,15500.0
2008-03-27 11:20:00,64.22,64.25,64.17,64.19,19600.0,52.0668,52.0911,52.0263,52.0425,19600.0
2008-03-27 11:30:00,64.19,64.25,64.15,64.25,12900.0,52.0425,52.0911,52.0101,52.0911,12900.0
2008-03-27 11:40:00,64.25,64.44,64.2,64.39,14000.0,52.0911,52.2452,52.0506,52.2047,14000.0
2008-03-27 11:50:00,64.42,64.45,64.36,64.43,31100.0,52.229,52.2533,52.1803,52.2371,31100.0
2008-03-27 12:00:00,64.45,64.54,64.37,64.5,25100.0,52.2533,52.3263,52.1884,52.2938,25100.0
2008-03-27 12:10:00,64.48,64.59,64.45,64.59,25200.0,52.2776,52.3668,52.2533,52.3668,25200.0
2008-03-27 12:20:00,64.59,64.87,64.5,64.86,26200.0,52.3668,52.5938,52.2938,52.5857,26200.0
2008-03-27 12:30:00,64.86,65.11,64.86,65.0,84100.0,52.5857,52.7884,52.5857,52.6992,84100.0
2008-03-27 12:40:00,64.99,65.36,64.98,65.26,56400.0,52.6911,52.9911,52.683,52.91,56400.0
2008-03-27 12:50:00,65.26,65.42,65.13,65.23,35900.0,52.91,53.0397,52.8046,52.8857,35900.0
2008-03-27 13:00:00,65.25,65.25,65.04,65.1,30500.0,52.9019,52.9019,52.7316,52.7803,30500.0
2008-03-27 13:10:00,65.1,65.2,65.09,65.17,20900.0,52.7803,52.8614,52.7722,52.837,20900.0
2008-03-27 13:20:00,65.17,65.21,65.07,65.17,27500.0,52.837,52.8695,52.756,52.837,27500.0
2008-03-27 13:30:00,65.17,65.2,65.09,65.14,42900.0,52.837,52.8614,52.7722,52.8127,42900.0
2008-03-27 13:40:00,65.14,65.14,64.98,65.03,29100.0,52.8127,52.8127,52.683,52.7235,29100.0
2008-03-27 13:50:00,65.0,65.14,64.94,65.0,24700.0,52.6992,52.8127,52.6506,52.6992,24700.0
2008-03-27 14:00:00,65.0,65.11,64.94,65.1,40600.0,52.6992,52.7884,52.6506,52.7803,40600.0
2008-03-27 14:10:00,65.08,65.14,65.02,65.1,26700.0,52.7641,52.8127,52.7154,52.7803,26700.0
2008-03-27 14:20:00,65.08,65.18,65.02,65.08,25800.0,52.7641,52.8451,52.7154,52.7641,25800.0
2008-03-27 14:30:00,65.08,65.29,65.07,65.26,36300.0,52.7641,52.9343,52.756,52.91,36300.0
2008-03-27 14:40:00,65.25,65.46,65.23,65.46,40800.0,52.9019,53.0722,52.8857,53.0722,40800.0
2008-03-27 14:50:00,65.48,65.55,65.43,65.5,65600.0,53.0884,53.1451,53.0478,53.1046,65600.0
2008-03-27 15:00:00,65.5,65.73,65.45,65.68,103100.0,53.1046,53.2911,53.0641,53.2505,103100.0
2008-03-27 15:10:00,65.68,65.72,65.52,65.7,54600.0,53.2505,53.283,53.1208,53.2667,54600.0
2008-03-27 15:20:00,65.7,65.7,65.56,65.69,92400.0,53.2667,53.2667,53.1532,53.2586,92400.0
2008-03-27 15:30:00,65.68,65.7,65.31,65.31,60500.0,53.2505,53.2667,52.9505,52.9505,60500.0
2008-03-27 15:40:00,65.34,65.42,65.25,65.25,139000.0,52.9749,53.0397,52.9019,52.9019,139000.0
2008-03-27 15:50:00,65.25,65.37,65.14,65.29,175500.0,52.9019,52.9992,52.8127,52.9343,175500.0
2008-03-28 09:30:00,65.18,65.9,65.17,65.87,44600.0,52.8451,53.4289,52.837,53.4046,44600.0
2008-03-28 09:40:00,65.87,66.31,65.78,66.15,189800.0,53.4046,53.7613,53.3316,53.6316,189800.0
2008-03-28 09:50:00,66.13,66.14,65.9,66.0,60300.0,53.6154,53.6235,53.4289,53.51,60300.0
2008-03-28 10:00:00,65.95,66.17,65.95,66.0,38000.0,53.4694,53.6478,53.4694,53.51,38000.0
2008-03-28 10:10:00,65.98,66.03,65.59,65.64,37500.0,53.4938,53.5343,53.1776,53.2181,37500.0
2008-03-28 10:20:00,65.63,65.65,65.54,65.59,43100.0,53.21,53.2262,53.137,53.1776,43100.0
2008-03-28 10:30:00,65.61,65.68,65.53,65.62,46500.0,53.1938,53.2505,53.1289,53.2019,46500.0
2008-03-28 10:40:00,65.62,65.64,65.44,65.63,47200.0,53.2019,53.2181,53.0559,53.21,47200.0
2008-03-28 10:50:00,65.65,65.66,65.48,65.5,18100.0,53.2262,53.2343,53.0884,53.1046,18100.0
2008-03-28 11:00:00,65.5,65.53,65.43,65.49,52300.0,53.1046,53.1289,53.0478,53.0965,52300.0
2008-03-28 11:10:00,65.47,65.64,65.43,65.52,27100.0,53.0803,53.2181,53.0478,53.1208,27100.0
2008-03-28 11:20:00,65.52,65.61,65.51,65.59,19500.0,53.1208,53.1938,53.1127,53.1776,19500.0
2008-03-28 11:30:00,65.59,65.6,65.53,65.55,16800.0,53.1776,53.1857,53.1289,53.1451,16800.0
2008-03-28 11:40:00,65.54,65.59,65.47,65.52,20800.0,53.137,53.1776,53.0803,53.1208,20800.0
2008-03-28 11:50:00,65.53,65.63,65.48,65.59,38100.0,53.1289,53.21,53.0884,53.1776,38100.0
2008-03-28 12:00:00,65.59,65.6,65.4,65.4,30900.0,53.1776,53.1857,53.0235,53.0235,30900.0
2008-03-28 12:10:00,65.42,65.42,65.3,65.31,26200.0,53.0397,53.0397,52.9424,52.9505,26200.0
2008-03-28 12:20:00,65.3,65.43,65.3,65.4,14700.0,52.9424,53.0478,52.9424,53.0235,14700.0
2008-03-28 12:30:00,65.41,65.42,65.36,65.38,15400.0,53.0316,53.0397,52.9911,53.0073,15400.0
2008-03-28 12:40:00,65.39,65.43,65.22,65.22,16600.0,53.0154,53.0478,52.8776,52.8776,16600.0
2008-03-28 12:50:00,65.21,65.25,65.19,65.24,13200.0,52.8695,52.9019,52.8533,52.8938,13200.0
2008-03-28 13:00:00,65.25,65.39,65.24,65.39,18000.0,52.9019,53.0154,52.8938,53.0154,18000.0
2008-03-28 13:10:00,65.4,65.41,65.27,65.29,13200.0,53.0235,53.0316,52.9181,52.9343,13200.0
2008-03-28 13:20:00,65.29,65.32,65.23,65.29,11300.0,52.9343,52.9587,52.8857,52.9343,11300.0
2008-03-28 13:30:00,65.29,65.3,65.18,65.27,29900.0,52.9343,52.9424,52.8451,52.9181,29900.0
2008-03-28 13:40:00,65.25,65.25,65.01,65.01,32000.0,52.9019,52.9019,52.7073,52.7073,32000.0
2008-03-28 13:50:00,65.03,65.04,64.9,65.0,25100.0,52.7235,52.7316,52.6181,52.6992,25100.0
2008-03-28 14:00:00,65.0,65.02,64.94,64.98,16200.0,52.6992,52.7154,52.6506,52.683,16200.0
2008-03-28 14:10:00,65.0,65.01,64.9,64.94,27600.0,52.6992,52.7073,52.6181,52.6506,27600.0
2008-03-28 14:20:00,64.93,64.93,64.82,64.84,24800.0,52.6425,52.6425,52.5533,52.5695,24800.0
2008-03-28 14:30:00,64.85,64.92,64.85,64.91,18700.0,52.5776,52.6344,52.5776,52.6262,18700.0
2008-03-28 14:40:00,64.9,65.01,64.9,65.0,21000.0,52.6181,52.7073,52.6181,52.6992,21000.0
2008-03-28 14:50:00,65.0,65.14,64.98,65.14,14400.0,52.6992,52.8127,52.683,52.8127,14400.0
2008-03-28 15:00:00,65.13,65.13,65.02,65.04,15000.0,52.8046,52.8046,52.7154,52.7316,15000.0
2008-03-28 15:10:00,65.05,65.1,64.88,64.91,19100.0,52.7398,52.7803,52.6019,52.6262,19100.0
2008-03-28 15:20:00,64.92,65.03,64.91,65.01,24000.0,52.6344,52.7235,52.6262,52.7073,24000.0
2008-03-28 15:30:00,64.99,65.01,64.79,64.8,27400.0,52.6911,52.7073,52.529,52.5371,27400.0
2008-03-28 15:40:00,64.82,64.83,64.63,64.64,41100.0,52.5533,52.5614,52.3992,52.4073,41100.0
2008-03-28 15:50:00,64.62,64.71,64.58,64.69,70200.0,52.3911,52.4641,52.3587,52.4479,70200.0
2008-03-31 09:30:00,64.85,65.16,64.29,64.91,48300.0,52.5776,52.8289,52.1236,52.6262,48300.0
2008-03-31 09:40:00,64.92,65.0,64.87,64.99,19900.0,52.6344,52.6992,52.5938,52.6911,19900.0
2008-03-31 09:50:00,64.94,64.94,64.8,64.84,10000.0,52.6506,52.6506,52.5371,52.5695,10000.0
2008-03-31 10:00:00,64.77,64.88,64.73,64.83,13900.0,52.5127,52.6019,52.4803,52.5614,13900.0
2008-03-31 10:10:00,64.84,64.88,64.73,64.8,15500.0,52.5695,52.6019,52.4803,52.5371,15500.0
2008-03-31 10:20:00,64.81,64.82,64.59,64.61,8500.0,52.5452,52.5533,52.3668,52.383,8500.0
2008-03-31 10:30:00,64.62,64.71,64.51,64.71,13500.0,52.3911,52.4641,52.3019,52.4641,13500.0
2008-03-31 10:40:00,64.7,64.73,64.47,64.47,16700.0,52.456,52.4803,52.2695,52.2695,16700.0
2008-03-31 10:50:00,64.5,64.67,64.5,64.67,10000.0,52.2938,52.4317,52.2938,52.4317,10000.0
2008-03-31 11:00:00,64.67,64.7,64.62,64.66,10300.0,52.4317,52.456,52.3911,52.4236,10300.0
2008-03-31 11:10:00,64.66,64.74,64.66,64.71,11400.0,52.4236,52.4884,52.4236,52.4641,11400.0
2008-03-31 11:20:00,64.73,64.83,64.65,64.83,12200.0,52.4803,52.5614,52.4154,52.5614,12200.0
2008-03-31 11:30:00,64.81,64.95,64.81,64.9,10800.0,52.5452,52.6587,52.5452,52.6181,10800.0
2008-03-31 11:40:00,64.93,65.09,64.9,65.06,15500.0,52.6425,52.7722,52.6181,52.7479,15500.0
2008-03-31 11:50:00,65.08,65.13,65.06,65.08,17700.0,52.7641,52.8046,52.7479,52.7641,17700.0
2008-03-31 12:00:00,65.07,65.13,65.06,65.11,9900.0,52.756,52.8046,52.7479,52.7884,9900.0
2008-03-31 12:10:00,65.11,65.12,65.08,65.11,3300.0,52.7884,52.7965,52.7641,52.7884,3300.0
2008-03-31 12:20:00,65.09,65.11,64.92,64.97,20600.0,52.7722,52.7884,52.6344,52.6749,20600.0
2008-03-31 12:30:00,64.97,65.12,64.97,65.12,7600.0,52.6749,52.7965,52.6749,52.7965,7600.0
2008-03-31 12:40:00,65.12,65.2,65.09,65.2,6400.0,52.7965,52.8614,52.7722,52.8614,6400.0
2008-03-31 12:50:00,65.2,65.31,65.18,65.29,11900.0,52.8614,52.9505,52.8451,52.9343,11900.0
2008-03-31 13:00:00,65.31,65.33,65.27,65.3,6300.0,52.9505,52.9668,52.9181,52.9424,6300.0
2008-03-31 13:10:00,65.32,65.33,65.27,65.29,6100.0,52.9587,52.9668,52.9181,52.9343,6100.0
2008-03-31 13:20:00,65.32,65.33,65.19,65.21,25900.0,52.9587,52.9668,52.8533,52.8695,25900.0
2008-03-31 13:30:00,65.22,65.23,65.14,65.18,18800.0,52.8776,52.8857,52.8127,52.8451,18800.0
2008-03-31 13:40:00,65.19,65.2,65.1,65.15,14700.0,52.8533,52.8614,52.7803,52.8208,14700.0
2008-03-31 13:50:00,65.16,65.18,65.1,65.13,15300.0,52.8289,52.8451,52.7803,52.8046,15300.0
2008-03-31 14:00:00,65.11,65.15,65.11,65.13,17200.0,52.7884,52.8208,52.7884,52.8046,17200.0
2008-03-31 14:10:00,65.12,65.13,64.97,65.01,23800.0,52.7965,52.8046,52.6749,52.7073,23800.0
2008-03-31 14:20:00,65.0,65.04,64.96,64.98,25100.0,52.6992,52.7316,52.6668,52.683,25100.0
2008-03-31 14:30:00,64.96,65.09,64.88,65.08,32100.0,52.6668,52.7722,52.6019,52.7641,32100.0
2008-03-31 14:40:00,65.07,65.17,65.07,65.11,27000.0,52.756,52.837,52.756,52.7884,27000.0
2008-03-31 14:50:00,65.09,65.1,65.0,65.05,19900.0,52.7722,52.7803,52.6992,52.7398,19900.0
2008-03-31 15:00:00,65.02,65.07,64.99,65.07,18900.0,52.7154,52.756,52.6911,52.756,18900.0
2008-03-31 15:10:00,65.06,65.13,64.98,65.13,40700.0,52.7479,52.8046,52.683,52.8046,40700.0
2008-03-31 15:20:00,65.13,65.23,65.11,65.16,29300.0,52.8046,52.8857,52.7884,52.8289,29300.0
2008-03-31 15:30:00,65.13,65.15,64.99,65.04,26800.0,52.8046,52.8208,52.6911,52.7316,26800.0
2008-03-31 15:40:00,65.04,65.3,65.04,65.25,40300.0,52.7316,52.9424,52.7316,52.9019,40300.0
2008-03-31 15:50:00,65.26,65.26,64.95,64.98,71800.0,52.91,52.91,52.6587,52.683,71800.0
2008-04-01 09:30:00,65.15,65.47,65.15,65.45,45400.0,52.8208,53.0803,52.8208,53.0641,45400.0
2008-04-01 09:40:00,65.44,65.48,65.14,65.2,54000.0,53.0559,53.0884,52.8127,52.8614,54000.0
2008-04-01 09:50:00,65.24,65.43,65.18,65.2,52400.0,52.8938,53.0478,52.8451,52.8614,52400.0
2008-04-01 10:00:00,65.22,65.47,65.17,65.38,50600.0,52.8776,53.0803,52.837,53.0073,50600.0
2008-04-01 10:10:00,65.43,65.45,65.33,65.41,31700.0,53.0478,53.0641,52.9668,53.0316,31700.0
2008-04-01 10:20:00,65.42,65.47,65.36,65.37,26400.0,53.0397,53.0803,52.9911,52.9992,26400.0
2008-04-01 10:30:00,65.41,65.45,65.3,65.4,41800.0,53.0316,53.0641,52.9424,53.0235,41800.0
2008-04-01 10:40:00,65.4,65.55,65.4,65.54,40500.0,53.0235,53.1451,53.0235,53.137,40500.0
2008-04-01 10:50:00,65.53,65.56,65.38,65.44,28800.0,53.1289,53.1532,53.0073,53.0559,28800.0
2008-04-01 11:00:00,65.48,65.54,65.37,65.38,43600.0,53.0884,53.137,52.9992,53.0073,43600.0
2008-04-01 11:10:00,65.4,65.52,65.31,65.49,66100.0,53.0235,53.1208,52.9505,53.0965,66100.0
2008-04-01 11:20:00,65.48,65.52,65.42,65.44,34200.0,53.0884,53.1208,53.0397,53.0559,34200.0
2008-04-01 11:30:00,65.45,65.57,65.39,65.55,58000.0,53.0641,53.1613,53.0154,53.1451,58000.0
2008-04-01 11:40:00,65.55,65.63,65.54,65.6,34700.0,53.1451,53.21,53.137,53.1857,34700.0
2008-04-01 11:50:00,65.62,65.82,65.62,65.71,24100.0,53.2019,53.364,53.2019,53.2749,24100.0
2008-04-01 12:00:00,65.73,65.96,65.72,65.95,20200.0,53.2911,53.4775,53.283,53.4694,20200.0
2008-04-01 12:10:00,65.95,66.1,65.95,66.1,27100.0,53.4694,53.591,53.4694,53.591,27100.0
2008-04-01 12:20:00,66.09,66.16,66.07,66.13,18300.0,53.5829,53.6397,53.5667,53.6154,18300.0
2008-04-01 12:30:00,66.13,66.21,66.1,66.21,47500.0,53.6154,53.6802,53.591,53.6802,47500.0
2008-04-01 12:40:00,66.2,66.23,66.14,66.2,24500.0,53.6721,53.6964,53.6235,53.6721,24500.0
2008-04-01 12:50:00,66.2,66.24,66.18,66.23,21500.0,53.6721,53.7046,53.6559,53.6964,21500.0
2008-04-01 13:00:00,66.21,66.29,66.21,66.26,20100.0,53.6802,53.7451,53.6802,53.7208,20100.0
2008-04-01 13:10:00,66.27,66.34,66.24,66.27,17100.0,53.7289,53.7856,53.7046,53.7289,17100.0
2008-04-01 13:20:00,66.27,66.37,66.27,66.28,19400.0,53.7289,53.81,53.7289,53.737,19400.0
2008-04-01 13:30:00,66.29,66.35,66.23,66.23,17900.0,53.7451,53.7937,53.6964,53.6964,17900.0
2008-04-01 13:40:00,66.23,66.32,66.2,66.25,27100.0,53.6964,53.7694,53.6721,53.7127,27100.0
2008-04-01 13:50:00,66.25,66.3,66.2,66.27,34300.0,53.7127,53.7532,53.6721,53.7289,34300.0
2008-04-01 14:00:00,66.28,66.32,66.19,66.32,31600.0,53.737,53.7694,53.664,53.7694,31600.0
2008-04-01 14:10:00,66.3,66.43,66.3,66.38,24900.0,53.7532,53.8586,53.7532,53.8181,24900.0
2008-04-01 14:20:00,66.38,66.61,66.38,66.5,33300.0,53.8181,54.0045,53.8181,53.9153,33300.0
2008-04-01 14:30:00,66.5,66.66,66.48,66.61,38500.0,53.9153,54.0451,53.8991,54.0045,38500.0
2008-04-01 14:40:00,66.61,66.62,66.52,66.59,29500.0,54.0045,54.0126,53.9316,53.9883,29500.0
2008-04-01 14:50:00,66.59,66.73,66.54,66.58,27200.0,53.9883,54.1018,53.9478,53.9802,27200.0
2008-04-01 15:00:00,66.57,66.75,66.57,66.73,36900.0,53.9721,54.118,53.9721,54.1018,36900.0
2008-04-01 15:10:00,66.73,66.88,66.73,66.83,57000.0,54.1018,54.2234,54.1018,54.1829,57000.0
2008-04-01 15:20:00,66.83,66.87,66.8,66.85,64100.0,54.1829,54.2153,54.1586,54.1991,64100.0
2008-04-01 15:30:00,66.86,66.87,66.69,66.85,151800.0,54.2072,54.2153,54.0694,54.1991,151800.0
2008-04-01 15:40:00,66.86,66.96,66.83,66.92,74200.0,54.2072,54.2883,54.1829,54.2559,74200.0
2008-04-01 15:50:00,66.93,67.04,66.78,67.01,107300.0,54.264,54.3532,54.1424,54.3288,107300.0
2008-04-02 09:30:00,67.04,67.13,66.61,66.67,80100.0,54.3532,54.4261,54.0045,54.0532,80100.0
2008-04-02 09:40:00,66.64,66.89,66.36,66.43,66800.0,54.0289,54.2315,53.8018,53.8586,66800.0
2008-04-02 09:50:00,66.43,66.52,66.39,66.44,39400.0,53.8586,53.9316,53.8262,53.8667,39400.0
2008-04-02 10:00:00,66.44,66.9,66.32,66.82,83600.0,53.8667,54.2397,53.7694,54.1748,83600.0
2008-04-02 10:10:00,66.79,67.5,66.79,67.17,218400.0,54.1505,54.7261,54.1505,54.4586,218400.0
2008-04-02 10:20:00,67.14,67.3,67.04,67.11,51500.0,54.4342,54.564,54.3532,54.4099,51500.0
2008-04-02 10:30:00,67.17,67.23,66.89,66.92,21200.0,54.4586,54.5072,54.2315,54.2559,21200.0
2008-04-02 10:40:00,66.93,67.1,66.93,67.0,27900.0,54.264,54.4018,54.264,54.3207,27900.0
2008-04-02 10:50:00,67.0,67.18,66.98,67.06,67800.0,54.3207,54.4667,54.3045,54.3694,67800.0
2008-04-02 11:00:00,67.04,67.18,66.94,66.97,32500.0,54.3532,54.4667,54.2721,54.2964,32500.0
2008-04-02 11:10:00,66.97,67.0,66.92,66.93,15800.0,54.2964,54.3207,54.2559,54.264,15800.0
2008-04-02 11:20:00,66.92,67.01,66.92,67.0,18700.0,54.2559,54.3288,54.2559,54.3207,18700.0
2008-04-02 11:30:00,66.97,67.05,66.9,66.99,22200.0,54.2964,54.3613,54.2397,54.3126,22200.0
2008-04-02 11:40:00,67.03,67.15,66.93,67.13,20200.0,54.3451,54.4423,54.264,54.4261,20200.0
2008-04-02 11:50:00,67.14,67.14,66.8,66.91,29800.0,54.4342,54.4342,54.1586,54.2478,29800.0
2008-04-02 12:00:00,66.94,66.94,66.85,66.88,37100.0,54.2721,54.2721,54.1991,54.2234,37100.0
2008-04-02 12:10:00,66.88,66.88,66.74,66.75,19900.0,54.2234,54.2234,54.1099,54.118,19900.0
2008-04-02 12:20:00,66.75,66.81,66.69,66.76,18800.0,54.118,54.1667,54.0694,54.1261,18800.0
2008-04-02 12:30:00,66.76,66.89,66.76,66.89,17000.0,54.1261,54.2315,54.1261,54.2315,17000.0
2008-04-02 12:40:00,66.89,66.95,66.87,66.91,12700.0,54.2315,54.2802,54.2153,54.2478,12700.0
2008-04-02 12:50:00,66.92,66.98,66.81,66.83,33700.0,54.2559,54.3045,54.1667,54.1829,33700.0
2008-04-02 13:00:00,66.86,66.95,66.8,66.82,73200.0,54.2072,54.2802,54.1586,54.1748,73200.0
2008-04-02 13:10:00,66.83,66.9,66.81,66.81,13000.0,54.1829,54.2397,54.1667,54.1667,13000.0
2008-04-02 13:20:00,66.82,66.87,66.8,66.87,9100.0,54.1748,54.2153,54.1586,54.2153,9100.0
2008-04-02 13:30:00,66.86,66.89,66.8,66.87,17500.0,54.2072,54.2315,54.1586,54.2153,17500.0
2008-04-02 13:40:00,66.88,66.95,66.81,66.92,107700.0,54.2234,54.2802,54.1667,54.2559,107700.0
2008-04-02 13:50:00,66.9,66.94,66.79,66.86,59200.0,54.2397,54.2721,54.1505,54.2072,59200.0
2008-04-02 14:00:00,66.86,66.89,66.78,66.85,52700.0,54.2072,54.2315,54.1424,54.1991,52700.0
2008-04-02 14:10:00,66.84,66.85,66.8,66.83,21200.0,54.191,54.1991,54.1586,54.1829,21200.0
2008-04-02 14:20:00,66.83,66.83,66.64,66.7,54200.0,54.1829,54.1829,54.0289,54.0775,54200.0
2008-04-02 14:30:00,66.7,66.71,66.5,66.61,57700.0,54.0775,54.0856,53.9153,54.0045,57700.0
2008-04-02 14:40:00,66.62,66.62,66.39,66.42,34900.0,54.0126,54.0126,53.8262,53.8505,34900.0
2008-04-02 14:50:00,66.44,66.48,66.37,66.47,28700.0,53.8667,53.8991,53.81,53.891,28700.0
2008-04-02 15:00:00,66.47,66.52,66.42,66.51,50100.0,53.891,53.9316,53.8505,53.9235,50100.0
2008-04-02 15:10:00,66.51,66.66,66.46,66.65,21200.0,53.9235,54.0451,53.8829,54.037,21200.0
2008-04-02 15:20:00,66.64,66.64,66.48,66.64,26900.0,54.0289,54.0289,53.8991,54.0289,26900.0
2008-04-02 15:30:00,66.63,66.64,66.48,66.5,30300.0,54.0207,54.0289,53.8991,53.9153,30300.0
2008-04-02 15:40:00,66.49,66.63,66.46,66.62,35600.0,53.9072,54.0207,53.8829,54.0126,35600.0
2008-04-02 15:50:00,66.62,66.64,66.48,66.62,102500.0,54.0126,54.0289,53.8991,54.0126,102500.0
2008-04-03 09:30:00,66.07,67.02,66.07,66.87,30600.0,53.5667,54.3369,53.5667,54.2153,30600.0
2008-04-03 09:40:00,66.87,66.92,66.29,66.49,80400.0,54.2153,54.2559,53.7451,53.9072,80400.0
2008-04-03 09:50:00,66.5,66.53,65.9,66.03,45900.0,53.9153,53.9397,53.4289,53.5343,45900.0
2008-04-03 10:00:00,66.03,66.08,65.96,66.0,33400.0,53.5343,53.5748,53.4775,53.51,33400.0
2008-04-03 10:10:00,66.02,66.05,65.79,65.84,36600.0,53.5262,53.5505,53.3397,53.3802,36600.0
2008-04-03 10:20:00,65.84,65.84,65.68,65.77,40800.0,53.3802,53.3802,53.2505,53.3235,40800.0
2008-04-03 10:30:00,65.73,65.8,65.68,65.7,23600.0,53.2911,53.3478,53.2505,53.2667,23600.0
2008-04-03 10:40:00,65.71,65.72,65.65,65.66,22800.0,53.2749,53.283,53.2262,53.2343,22800.0
2008-04-03 10:50:00,65.7,65.71,65.59,65.61,24600.0,53.2667,53.2749,53.1776,53.1938,24600.0
2008-04-03 11:00:00,65.6,65.71,65.43,65.71,25100.0,53.1857,53.2749,53.0478,53.2749,25100.0
2008-04-03 11:10:00,65.71,65.77,65.65,65.68,43600.0,53.2749,53.3235,53.2262,53.2505,43600.0
2008-04-03 11:20:00,65.7,65.73,65.52,65.68,48200.0,53.2667,53.2911,53.1208,53.2505,48200.0
2008-04-03 11:30:00,65.71,65.75,65.63,65.7,80100.0,53.2749,53.3073,53.21,53.2667,80100.0
2008-04-03 11:40:00,65.69,65.7,65.6,65.63,36900.0,53.2586,53.2667,53.1857,53.21,36900.0
2008-04-03 11:50:00,65.63,65.65,65.51,65.55,35500.0,53.21,53.2262,53.1127,53.1451,35500.0
2008-04-03 12:00:00,65.55,65.63,65.53,65.57,27400.0,53.1451,53.21,53.1289,53.1613,27400.0
2008-04-03 12:10:00,65.58,65.58,65.5,65.54,12100.0,53.1695,53.1695,53.1046,53.137,12100.0
2008-04-03 12:20:00,65.52,65.57,65.49,65.54,20000.0,53.1208,53.1613,53.0965,53.137,20000.0
2008-04-03 12:30:00,65.54,65.64,65.53,65.63,21700.0,53.137,53.2181,53.1289,53.21,21700.0
2008-04-03 12:40:00,65.64,65.68,65.59,65.64,39000.0,53.2181,53.2505,53.1776,53.2181,39000.0
2008-04-03 12:50:00,65.66,65.69,65.63,65.69,20800.0,53.2343,53.2586,53.21,53.2586,20800.0
2008-04-03 13:00:00,65.68,65.74,65.68,65.69,22300.0,53.2505,53.2992,53.2505,53.2586,22300.0
2008-04-03 13:10:00,65.69,65.71,65.6,65.62,42600.0,53.2586,53.2749,53.1857,53.2019,42600.0
2008-04-03 13:20:00,65.62,65.62,65.43,65.51,52600.0,53.2019,53.2019,53.0478,53.1127,52600.0
2008-04-03 13:30:00,65.53,65.55,65.48,65.51,32700.0,53.1289,53.1451,53.0884,53.1127,32700.0
2008-04-03 13:40:00,65.51,65.54,65.46,65.51,35100.0,53.1127,53.137,53.0722,53.1127,35100.0
2008-04-03 13:50:00,65.52,65.54,65.47,65.52,24100.0,53.1208,53.137,53.0803,53.1208,24100.0
2008-04-03 14:00:00,65.53,65.55,65.47,65.49,36200.0,53.1289,53.1451,53.0803,53.0965,36200.0
2008-04-03 14:10:00,65.49,65.51,65.43,65.49,43900.0,53.0965,53.1127,53.0478,53.0965,43900.0
2008-04-03 14:20:00,65.49,65.54,65.45,65.49,32000.0,53.0965,53.137,53.0641,53.0965,32000.0
2008-04-03 14:30:00,65.5,65.5,65.29,65.31,41500.0,53.1046,53.1046,52.9343,52.9505,41500.0
2008-04-03 14:40:00,65.31,65.38,65.26,65.37,59700.0,52.9505,53.0073,52.91,52.9992,59700.0
2008-04-03 14:50:00,65.37,65.53,65.33,65.53,22000.0,52.9992,53.1289,52.9668,53.1289,22000.0
2008-04-03 15:00:00,65.54,65.68,65.51,65.62,48400.0,53.137,53.2505,53.1127,53.2019,48400.0
2008-04-03 15:10:00,65.63,65.63,65.5,65.5,63100.0,53.21,53.21,53.1046,53.1046,63100.0
2008-04-03 15:20:00,65.5,65.58,65.4,65.57,49000.0,53.1046,53.1695,53.0235,53.1613,49000.0
2008-04-03 15:30:00,65.57,65.71,65.52,65.69,60500.0,53.1613,53.2749,53.1208,53.2586,60500.0
2008-04-03 15:40:00,65.69,65.71,65.64,65.71,76800.0,53.2586,53.2749,53.2181,53.2749,76800.0
2008-04-03 15:50:00,65.68,65.82,65.63,65.66,111900.0,53.2505,53.364,53.21,53.2343,111900.0
2008-04-04 09:30:00,65.86,65.98,65.55,65.89,130900.0,53.3965,53.4938,53.1451,53.4208,130900.0
2008-04-04 09:40:00,65.9,66.04,65.82,65.9,27000.0,53.4289,53.5424,53.364,53.4289,27000.0
2008-04-04 09:50:00,65.89,66.01,65.84,65.93,25100.0,53.4208,53.5181,53.3802,53.4532,25100.0
2008-04-04 10:00:00,65.93,66.09,65.88,65.9,40000.0,53.4532,53.5829,53.4127,53.4289,40000.0
2008-04-04 10:10:00,65.87,65.88,65.6,65.63,39000.0,53.4046,53.4127,53.1857,53.21,39000.0
2008-04-04 10:20:00,65.62,65.72,65.57,65.72,31800.0,53.2019,53.283,53.1613,53.283,31800.0
2008-04-04 10:30:00,65.71,65.72,65.59,65.69,32900.0,53.2749,53.283,53.1776,53.2586,32900.0
2008-04-04 10:40:00,65.69,65.76,65.61,65.61,29700.0,53.2586,53.3154,53.1938,53.1938,29700.0
2008-04-04 10:50:00,65.65,65.69,65.62,65.67,38400.0,53.2262,53.2586,53.2019,53.2424,38400.0
2008-04-04 11:00:00,65.67,65.73,65.63,65.67,75000.0,53.2424,53.2911,53.21,53.2424,75000.0
2008-04-04 11:10:00,65.67,65.68,65.53,65.63,164500.0,53.2424,53.2505,53.1289,53.21,164500.0
2008-04-04 11:20:00,65.62,65.83,65.62,65.82,54500.0,53.2019,53.3721,53.2019,53.364,54500.0
2008-04-04 11:30:00,65.81,65.9,65.81,65.9,33900.0,53.3559,53.4289,53.3559,53.4289,33900.0
2008-04-04 11:40:00,65.9,65.93,65.83,65.84,22100.0,53.4289,53.4532,53.3721,53.3802,22100.0
2008-04-04 11:50:00,65.83,65.91,65.76,65.91,33100.0,53.3721,53.437,53.3154,53.437,33100.0
2008-04-04 12:00:00,65.91,65.91,65.84,65.87,30200.0,53.437,53.437,53.3802,53.4046,30200.0
2008-04-04 12:10:00,65.86,65.91,65.85,65.87,51100.0,53.3965,53.437,53.3884,53.4046,51100.0
2008-04-04 12:20:00,65.86,65.87,65.81,65.84,21900.0,53.3965,53.4046,53.3559,53.3802,21900.0
2008-04-04 12:30:00,65.84,65.94,65.8,65.91,19100.0,53.3802,53.4613,53.3478,53.437,19100.0
2008-04-04 12:40:00,65.89,65.92,65.75,65.75,50400.0,53.4208,53.4451,53.3073,53.3073,50400.0
2008-04-04 12:50:00,65.71,65.85,65.71,65.83,31600.0,53.2749,53.3884,53.2749,53.3721,31600.0
2008-04-04 13:00:00,65.83,65.83,65.77,65.81,24600.0,53.3721,53.3721,53.3235,53.3559,24600.0
2008-04-04 13:10:00,65.83,65.85,65.8,65.83,17000.0,53.3721,53.3884,53.3478,53.3721,17000.0
2008-04-04 13:20:00,65.82,65.87,65.8,65.85,38300.0,53.364,53.4046,53.3478,53.3884,38300.0
2008-04-04 13:30:00,65.88,65.94,65.84,65.94,15700.0,53.4127,53.4613,53.3802,53.4613,15700.0
2008-04-04 13:40:00,65.91,66.03,65.87,65.9,101100.0,53.437,53.5343,53.4046,53.4289,101100.0
2008-04-04 13:50:00,65.91,65.99,65.78,65.99,88100.0,53.437,53.5019,53.3316,53.5019,88100.0
2008-04-04 14:00:00,65.99,66.06,65.95,65.96,42800.0,53.5019,53.5586,53.4694,53.4775,42800.0
2008-04-04 14:10:00,65.96,65.98,65.85,65.93,66200.0,53.4775,53.4938,53.3884,53.4532,66200.0
2008-04-04 14:20:00,65.94,65.99,65.93,65.96,32600.0,53.4613,53.5019,53.4532,53.4775,32600.0
2008-04-04 14:30:00,65.96,66.0,65.84,66.0,73200.0,53.4775,53.51,53.3802,53.51,73200.0
2008-04-04 14:40:00,66.0,66.07,65.98,66.06,54200.0,53.51,53.5667,53.4938,53.5586,54200.0
2008-04-04 14:50:00,66.07,66.16,66.07,66.13,77000.0,53.5667,53.6397,53.5667,53.6154,77000.0
2008-04-04 15:00:00,66.12,66.17,66.0,66.02,23000.0,53.6073,53.6478,53.51,53.5262,23000.0
2008-04-04 15:10:00,66.0,66.02,65.83,65.85,33300.0,53.51,53.5262,53.3721,53.3884,33300.0
2008-04-04 15:20:00,65.86,65.87,65.69,65.74,51100.0,53.3965,53.4046,53.2586,53.2992,51100.0
2008-04-04 15:30:00,65.74,65.95,65.73,65.83,43300.0,53.2992,53.4694,53.2911,53.3721,43300.0
2008-04-04 15:40:00,65.83,65.9,65.76,65.76,40900.0,53.3721,53.4289,53.3154,53.3154,40900.0
2008-04-04 15:50:00,65.78,66.0,65.74,65.89,122000.0,53.3316,53.51,53.2992,53.4208,122000.0
2008-04-07 09:30:00,66.24,67.51,65.86,66.26,63900.0,53.7046,54.7342,53.3965,53.7208,63900.0
2008-04-07 09:40:00,66.26,66.26,65.95,65.96,58100.0,53.7208,53.7208,53.4694,53.4775,58100.0
2008-04-07 09:50:00,65.95,66.08,65.88,65.91,85600.0,53.4694,53.5748,53.4127,53.437,85600.0
2008-04-07 10:00:00,65.89,65.95,65.86,65.9,40800.0,53.4208,53.4694,53.3965,53.4289,40800.0
2008-04-07 10:10:00,65.9,66.0,65.69,65.78,99300.0,53.4289,53.51,53.2586,53.3316,99300.0
2008-04-07 10:20:00,65.78,65.9,65.76,65.87,31600.0,53.3316,53.4289,53.3154,53.4046,31600.0
2008-04-07 10:30:00,65.86,65.9,65.84,65.9,28600.0,53.3965,53.4289,53.3802,53.4289,28600.0
2008-04-07 10:40:00,65.9,65.9,65.88,65.88,22500.0,53.4289,53.4289,53.4127,53.4127,22500.0
2008-04-07 10:50:00,65.89,65.91,65.87,65.9,23200.0,53.4208,53.437,53.4046,53.4289,23200.0
2008-04-07 11:00:00,65.89,65.92,65.88,65.91,30100.0,53.4208,53.4451,53.4127,53.437,30100.0
2008-04-07 11:10:00,65.91,65.93,65.89,65.92,26600.0,53.437,53.4532,53.4208,53.4451,26600.0
2008-04-07 11:20:00,65.92,65.95,65.88,65.9,34200.0,53.4451,53.4694,53.4127,53.4289,34200.0
2008-04-07 11:30:00,65.9,65.92,65.74,65.74,121100.0,53.4289,53.4451,53.2992,53.2992,121100.0
2008-04-07 11:40:00,65.74,65.91,65.69,65.9,49700.0,53.2992,53.437,53.2586,53.4289,49700.0
2008-04-07 11:50:00,65.88,65.89,65.81,65.87,18100.0,53.4127,53.4208,53.3559,53.4046,18100.0
2008-04-07 12:00:00,65.87,65.9,65.86,65.87,14200.0,53.4046,53.4289,53.3965,53.4046,14200.0
2008-04-07 12:10:00,65.87,65.91,65.87,65.89,22600.0,53.4046,53.437,53.4046,53.4208,22600.0
2008-04-07 12:20:00,65.88,65.9,65.84,65.87,20600.0,53.4127,53.4289,53.3802,53.4046,20600.0
2008-04-07 12:30:00,65.86,65.9,65.86,65.87,25700.0,53.3965,53.4289,53.3965,53.4046,25700.0
2008-04-07 12:40:00,65.87,65.91,65.87,65.89,29700.0,53.4046,53.437,53.4046,53.4208,29700.0
2008-04-07 12:50:00,65.89,65.91,65.86,65.86,58400.0,53.4208,53.437,53.3965,53.3965,58400.0
2008-04-07 13:00:00,65.87,65.88,65.85,65.86,28000.0,53.4046,53.4127,53.3884,53.3965,28000.0
2008-04-07 13:10:00,65.86,65.87,65.64,65.71,72100.0,53.3965,53.4046,53.2181,53.2749,72100.0
2008-04-07 13:20:00,65.72,65.74,65.69,65.72,25200.0,53.283,53.2992,53.2586,53.283,25200.0
2008-04-07 13:30:00,65.72,65.77,65.7,65.74,58500.0,53.283,53.3235,53.2667,53.2992,58500.0
2008-04-07 13:40:00,65.74,65.82,65.74,65.78,19100.0,53.2992,53.364,53.2992,53.3316,19100.0
2008-04-07 13:50:00,65.78,65.82,65.76,65.81,19100.0,53.3316,53.364,53.3154,53.3559,19100.0
2008-04-07 14:00:00,65.79,65.95,65.79,65.95,30800.0,53.3397,53.4694,53.3397,53.4694,30800.0
2008-04-07 14:10:00,65.96,65.98,65.94,65.96,32700.0,53.4775,53.4938,53.4613,53.4775,32700.0
2008-04-07 14:20:00,65.96,65.96,65.87,65.91,76700.0,53.4775,53.4775,53.4046,53.437,76700.0
2008-04-07 14:30:00,65.92,65.94,65.88,65.92,50000.0,53.4451,53.4613,53.4127,53.4451,50000.0
2008-04-07 14:40:00,65.93,65.95,65.9,65.9,26500.0,53.4532,53.4694,53.4289,53.4289,26500.0
2008-04-07 14:50:00,65.9,65.98,65.89,65.91,45600.0,53.4289,53.4938,53.4208,53.437,45600.0
2008-04-07 15:00:00,65.91,65.92,65.85,65.87,100800.0,53.437,53.4451,53.3884,53.4046,100800.0
2008-04-07 15:10:00,65.87,65.9,65.85,65.87,34700.0,53.4046,53.4289,53.3884,53.4046,34700.0
2008-04-07 15:20:00,65.88,65.91,65.86,65.86,36400.0,53.4127,53.437,53.3965,53.3965,36400.0
2008-04-07 15:30:00,65.86,65.88,65.54,65.86,77500.0,53.3965,53.4127,53.137,53.3965,77500.0
2008-04-07 15:40:00,65.87,65.89,65.84,65.85,35700.0,53.4046,53.4208,53.3802,53.3884,35700.0
2008-04-07 15:50:00,65.85,65.94,65.83,65.88,108900.0,53.3884,53.4613,53.3721,53.4127,108900.0
2008-04-08 09:30:00,65.52,65.94,65.5,65.91,33300.0,53.1208,53.4613,53.1046,53.437,33300.0
2008-04-08 09:40:00,65.86,65.93,65.66,65.8,32400.0,53.3965,53.4532,53.2343,53.3478,32400.0
2008-04-08 09:50:00,65.82,65.86,65.74,65.75,34500.0,53.364,53.3965,53.2992,53.3073,34500.0
2008-04-08 10:00:00,65.75,65.83,65.72,65.81,43900.0,53.3073,53.3721,53.283,53.3559,43900.0
2008-04-08 10:10:00,65.83,65.92,65.79,65.9,25900.0,53.3721,53.4451,53.3397,53.4289,25900.0
2008-04-08 10:20:00,65.88,66.01,65.88,65.91,29900.0,53.4127,53.5181,53.4127,53.437,29900.0
2008-04-08 10:30:00,65.89,66.0,65.84,65.98,31300.0,53.4208,53.51,53.3802,53.4938,31300.0
2008-04-08 10:40:00,65.98,66.15,65.96,66.06,35000.0,53.4938,53.6316,53.4775,53.5586,35000.0
2008-04-08 10:50:00,66.08,66.11,66.04,66.05,14900.0,53.5748,53.5992,53.5424,53.5505,14900.0
2008-04-08 11:00:00,66.06,66.06,65.94,65.96,21600.0,53.5586,53.5586,53.4613,53.4775,21600.0
2008-04-08 11:10:00,65.96,66.01,65.87,65.87,25500.0,53.4775,53.5181,53.4046,53.4046,25500.0
2008-04-08 11:20:00,65.89,65.9,65.85,65.89,29200.0,53.4208,53.4289,53.3884,53.4208,29200.0
2008-04-08 11:30:00,65.9,66.09,65.89,66.01,16000.0,53.4289,53.5829,53.4208,53.5181,16000.0
2008-04-08 11:40:00,66.01,66.04,65.86,65.95,41300.0,53.5181,53.5424,53.3965,53.4694,41300.0
2008-04-08 11:50:00,65.95,65.97,65.92,65.96,20000.0,53.4694,53.4856,53.4451,53.4775,20000.0
2008-04-08 12:00:00,65.97,65.99,65.94,65.94,22100.0,53.4856,53.5019,53.4613,53.4613,22100.0
2008-04-08 12:10:00,65.94,65.97,65.93,65.97,69000.0,53.4613,53.4856,53.4532,53.4856,69000.0
2008-04-08 12:20:00,65.97,66.13,65.96,66.11,24900.0,53.4856,53.6154,53.4775,53.5992,24900.0
2008-04-08 12:30:00,66.1,66.14,66.04,66.04,11600.0,53.591,53.6235,53.5424,53.5424,11600.0
2008-04-08 12:40:00,66.04,66.07,65.97,66.0,8300.0,53.5424,53.5667,53.4856,53.51,8300.0
2008-04-08 12:50:00,66.02,66.04,65.99,65.99,7600.0,53.5262,53.5424,53.5019,53.5019,7600.0
2008-04-08 13:00:00,66.0,66.02,65.99,66.0,8000.0,53.51,53.5262,53.5019,53.51,8000.0
2008-04-08 13:10:00,66.02,66.04,65.99,65.99,10100.0,53.5262,53.5424,53.5019,53.5019,10100.0
2008-04-08 13:20:00,65.99,66.04,65.99,66.01,6600.0,53.5019,53.5424,53.5019,53.5181,6600.0
2008-04-08 13:30:00,66.0,66.02,65.92,65.93,53900.0,53.51,53.5262,53.4451,53.4532,53900.0
2008-04-08 13:40:00,65.93,66.02,65.93,66.01,17800.0,53.4532,53.5262,53.4532,53.5181,17800.0
2008-04-08 13:50:00,66.02,66.09,66.02,66.03,12200.0,53.5262,53.5829,53.5262,53.5343,12200.0
2008-04-08 14:00:00,66.02,66.07,65.95,66.0,32700.0,53.5262,53.5667,53.4694,53.51,32700.0
2008-04-08 14:10:00,66.0,66.08,65.98,66.03,15600.0,53.51,53.5748,53.4938,53.5343,15600.0
2008-04-08 14:20:00,66.05,66.1,65.96,66.03,20700.0,53.5505,53.591,53.4775,53.5343,20700.0
2008-04-08 14:30:00,66.03,66.04,65.99,66.01,19300.0,53.5343,53.5424,53.5019,53.5181,19300.0
2008-04-08 14:40:00,66.01,66.05,66.0,66.0,14400.0,53.5181,53.5505,53.51,53.51,14400.0
2008-04-08 14:50:00,66.01,66.11,66.01,66.09,22100.0,53.5181,53.5992,53.5181,53.5829,22100.0
2008-04-08 15:00:00,66.09,66.09,65.94,65.97,48600.0,53.5829,53.5829,53.4613,53.4856,48600.0
2008-04-08 15:10:00,65.97,66.0,65.92,65.99,23600.0,53.4856,53.51,53.4451,53.5019,23600.0
2008-04-08 15:20:00,65.99,66.06,65.98,66.04,18600.0,53.5019,53.5586,53.4938,53.5424,18600.0
2008-04-08 15:30:00,66.07,66.21,66.07,66.13,27200.0,53.5667,53.6802,53.5667,53.6154,27200.0
2008-04-08 15:40:00,66.12,66.13,66.0,66.0,45300.0,53.6073,53.6154,53.51,53.51,45300.0
2008-04-08 15:50:00,66.0,66.19,66.0,66.09,74700.0,53.51,53.664,53.51,53.5829,74700.0
2008-04-09 09:30:00,66.22,66.42,66.03,66.31,26800.0,53.6883,53.8505,53.5343,53.7613,26800.0
2008-04-09 09:40:00,66.3,66.46,66.29,66.4,45500.0,53.7532,53.8829,53.7451,53.8343,45500.0
2008-04-09 09:50:00,66.38,66.4,66.21,66.26,24800.0,53.8181,53.8343,53.6802,53.7208,24800.0
2008-04-09 10:00:00,66.26,66.37,66.2,66.37,16400.0,53.7208,53.81,53.6721,53.81,16400.0
2008-04-09 10:10:00,66.36,66.48,66.35,66.45,15900.0,53.8018,53.8991,53.7937,53.8748,15900.0
2008-04-09 10:20:00,66.47,66.47,66.37,66.4,16000.0,53.891,53.891,53.81,53.8343,16000.0
2008-04-09 10:30:00,66.4,66.4,66.1,66.17,22100.0,53.8343,53.8343,53.591,53.6478,22100.0
2008-04-09 10:40:00,66.18,66.23,66.11,66.21,13200.0,53.6559,53.6964,53.5992,53.6802,13200.0
2008-04-09 10:50:00,66.23,66.29,66.08,66.14,30800.0,53.6964,53.7451,53.5748,53.6235,30800.0
2008-04-09 11:00:00,66.15,66.2,66.13,66.19,12400.0,53.6316,53.6721,53.6154,53.664,12400.0
2008-04-09 11:10:00,66.19,66.32,66.18,66.27,13200.0,53.664,53.7694,53.6559,53.7289,13200.0
2008-04-09 11:20:00,66.24,66.29,66.09,66.13,16000.0,53.7046,53.7451,53.5829,53.6154,16000.0
2008-04-09 11:30:00,66.11,66.16,65.93,65.96,12800.0,53.5992,53.6397,53.4532,53.4775,12800.0
2008-04-09 11:40:00,65.95,66.04,65.88,65.91,12200.0,53.4694,53.5424,53.4127,53.437,12200.0
2008-04-09 11:50:00,65.91,65.94,65.59,65.59,32100.0,53.437,53.4613,53.1776,53.1776,32100.0
2008-04-09 12:00:00,65.6,65.9,65.6,65.9,15900.0,53.1857,53.4289,53.1857,53.4289,15900.0
2008-04-09 12:10:00,65.9,65.9,65.82,65.84,16200.0,53.4289,53.4289,53.364,53.3802,16200.0
2008-04-09 12:20:00,65.84,65.91,65.81,65.9,8600.0,53.3802,53.437,53.3559,53.4289,8600.0
2008-04-09 12:30:00,65.92,65.92,65.86,65.9,20300.0,53.4451,53.4451,53.3965,53.4289,20300.0
2008-04-09 12:40:00,65.88,65.9,65.85,65.89,25000.0,53.4127,53.4289,53.3884,53.4208,25000.0
2008-04-09 12:50:00,65.89,65.94,65.8,65.8,51400.0,53.4208,53.4613,53.3478,53.3478,51400.0
2008-04-09 13:00:00,65.82,65.98,65.82,65.97,23600.0,53.364,53.4938,53.364,53.4856,23600.0
2008-04-09 13:10:00,65.97,66.06,65.95,66.05,8700.0,53.4856,53.5586,53.4694,53.5505,8700.0
2008-04-09 13:20:00,66.03,66.04,66.0,66.03,5000.0,53.5343,53.5424,53.51,53.5343,5000.0
2008-04-09 13:30:00,66.03,66.05,66.0,66.05,9300.0,53.5343,53.5505,53.51,53.5505,9300.0
2008-04-09 13:40:00,66.05,66.05,65.99,66.01,14300.0,53.5505,53.5505,53.5019,53.5181,14300.0
2008-04-09 13:50:00,66.02,66.13,65.99,66.13,27000.0,53.5262,53.6154,53.5019,53.6154,27000.0
2008-04-09 14:00:00,66.13,66.17,66.08,66.1,18800.0,53.6154,53.6478,53.5748,53.591,18800.0
2008-04-09 14:10:00,66.1,66.1,65.96,65.99,52500.0,53.591,53.591,53.4775,53.5019,52500.0
2008-04-09 14:20:00,65.99,66.01,65.96,65.97,20700.0,53.5019,53.5181,53.4775,53.4856,20700.0
2008-04-09 14:30:00,65.97,66.02,65.92,66.02,24100.0,53.4856,53.5262,53.4451,53.5262,24100.0
2008-04-09 14:40:00,66.02,66.04,65.98,65.98,12400.0,53.5262,53.5424,53.4938,53.4938,12400.0
2008-04-09 14:50:00,65.96,66.04,65.94,66.04,37500.0,53.4775,53.5424,53.4613,53.5424,37500.0
2008-04-09 15:00:00,66.0,66.01,65.92,65.99,75900.0,53.51,53.5181,53.4451,53.5019,75900.0
2008-04-09 15:10:00,65.97,65.98,65.93,65.95,72100.0,53.4856,53.4938,53.4532,53.4694,72100.0
2008-04-09 15:20:00,65.95,66.0,65.94,65.95,39800.0,53.4694,53.51,53.4613,53.4694,39800.0
2008-04-09 15:30:00,65.95,66.03,65.93,66.02,63000.0,53.4694,53.5343,53.4532,53.5262,63000.0
2008-04-09 15:40:00,66.01,66.06,65.89,65.89,31400.0,53.5181,53.5586,53.4208,53.4208,31400.0
2008-04-09 15:50:00,65.88,66.0,65.85,65.98,88100.0,53.4127,53.51,53.3884,53.4938,88100.0
2008-04-10 09:30:00,65.77,65.98,65.51,65.67,31600.0,53.3235,53.4938,53.1127,53.2424,31600.0
2008-04-10 09:40:00,65.72,65.73,65.42,65.42,47400.0,53.283,53.2911,53.0397,53.0397,47400.0
2008-04-10 09:50:00,65.42,65.45,65.26,65.36,33900.0,53.0397,53.0641,52.91,52.9911,33900.0
2008-04-10 10:00:00,65.37,65.43,65.31,65.31,65900.0,52.9992,53.0478,52.9505,52.9505,65900.0
2008-04-10 10:10:00,65.3,65.37,65.3,65.34,22600.0,52.9424,52.9992,52.9424,52.9749,22600.0
2008-04-10 10:20:00,65.35,65.4,65.32,65.37,27200.0,52.983,53.0235,52.9587,52.9992,27200.0
2008-04-10 10:30:00,65.38,65.48,65.36,65.4,20500.0,53.0073,53.0884,52.9911,53.0235,20500.0
2008-04-10 10:40:00,65.4,65.64,65.39,65.61,63800.0,53.0235,53.2181,53.0154,53.1938,63800.0
2008-04-10 10:50:00,65.6,65.6,65.5,65.57,17500.0,53.1857,53.1857,53.1046,53.1613,17500.0
2008-04-10 11:00:00,65.57,65.58,65.47,65.5,14300.0,53.1613,53.1695,53.0803,53.1046,14300.0
2008-04-10 11:10:00,65.52,65.56,65.43,65.45,28200.0,53.1208,53.1532,53.0478,53.0641,28200.0
2008-04-10 11:20:00,65.43,65.45,65.36,65.39,113400.0,53.0478,53.0641,52.9911,53.0154,113400.0
2008-04-10 11:30:00,65.36,65.37,65.22,65.35,33400.0,52.9911,52.9992,52.8776,52.983,33400.0
2008-04-10 11:40:00,65.35,65.54,65.23,65.52,32600.0,52.983,53.137,52.8857,53.1208,32600.0
2008-04-10 11:50:00,65.48,65.52,65.43,65.43,24100.0,53.0884,53.1208,53.0478,53.0478,24100.0
2008-04-10 12:00:00,65.43,65.46,65.42,65.46,22500.0,53.0478,53.0722,53.0397,53.0722,22500.0
2008-04-10 12:10:00,65.45,65.49,65.44,65.47,16700.0,53.0641,53.0965,53.0559,53.0803,16700.0
2008-04-10 12:20:00,65.48,65.59,65.45,65.59,65200.0,53.0884,53.1776,53.0641,53.1776,65200.0
2008-04-10 12:30:00,65.59,65.71,65.56,65.71,12000.0,53.1776,53.2749,53.1532,53.2749,12000.0
2008-04-10 12:40:00,65.68,65.77,65.64,65.64,13700.0,53.2505,53.3235,53.2181,53.2181,13700.0
2008-04-10 12:50:00,65.64,65.64,65.44,65.44,9500.0,53.2181,53.2181,53.0559,53.0559,9500.0
2008-04-10 13:00:00,65.43,65.56,65.43,65.54,12500.0,53.0478,53.1532,53.0478,53.137,12500.0
2008-04-10 13:10:00,65.52,65.63,65.52,65.58,13700.0,53.1208,53.21,53.1208,53.1695,13700.0
2008-04-10 13:20:00,65.57,65.58,65.48,65.5,16700.0,53.1613,53.1695,53.0884,53.1046,16700.0
2008-04-10 13:30:00,65.51,65.52,65.48,65.49,40700.0,53.1127,53.1208,53.0884,53.0965,40700.0
2008-04-10 13:40:00,65.5,65.52,65.47,65.51,26000.0,53.1046,53.1208,53.0803,53.1127,26000.0
2008-04-10 13:50:00,65.53,65.54,65.48,65.5,38600.0,53.1289,53.137,53.0884,53.1046,38600.0
2008-04-10 14:00:00,65.51,65.55,65.48,65.51,34200.0,53.1127,53.1451,53.0884,53.1127,34200.0
2008-04-10 14:10:00,65.52,65.53,65.42,65.44,103200.0,53.1208,53.1289,53.0397,53.0559,103200.0
2008-04-10 14:20:00,65.44,65.47,65.4,65.43,128000.0,53.0559,53.0803,53.0235,53.0478,128000.0
2008-04-10 14:30:00,65.44,65.48,65.4,65.45,38200.0,53.0559,53.0884,53.0235,53.0641,38200.0
2008-04-10 14:40:00,65.46,65.59,65.45,65.57,21300.0,53.0722,53.1776,53.0641,53.1613,21300.0
2008-04-10 14:50:00,65.57,65.62,65.54,65.54,17200.0,53.1613,53.2019,53.137,53.137,17200.0
2008-04-10 15:00:00,65.55,65.6,65.55,65.57,32200.0,53.1451,53.1857,53.1451,53.1613,32200.0
2008-04-10 15:10:00,65.55,65.58,65.4,65.44,65100.0,53.1451,53.1695,53.0235,53.0559,65100.0
2008-04-10 15:20:00,65.46,65.5,65.42,65.45,21400.0,53.0722,53.1046,53.0397,53.0641,21400.0
2008-04-10 15:30:00,65.45,65.46,65.29,65.34,46700.0,53.0641,53.0722,52.9343,52.9749,46700.0
2008-04-10 15:40:00,65.33,65.38,65.29,65.36,52300.0,52.9668,53.0073,52.9343,52.9911,52300.0
2008-04-10 15:50:00,65.39,65.55,65.35,65.46,101500.0,53.0154,53.1451,52.983,53.0722,101500.0
2008-04-11 09:30:00,65.11,65.4,64.59,64.63,85100.0,52.7884,53.0235,52.3668,52.3992,85100.0
2008-04-11 09:40:00,64.6,64.7,64.59,64.61,81700.0,52.3749,52.456,52.3668,52.383,81700.0
2008-04-11 09:50:00,64.62,64.87,64.6,64.76,54900.0,52.3911,52.5938,52.3749,52.5046,54900.0
2008-04-11 10:00:00,64.76,64.8,64.65,64.66,88000.0,52.5046,52.5371,52.4154,52.4236,88000.0
2008-04-11 10:10:00,64.65,64.65,64.56,64.58,59800.0,52.4154,52.4154,52.3425,52.3587,59800.0
2008-04-11 10:20:00,64.6,64.6,64.53,64.53,36400.0,52.3749,52.3749,52.3182,52.3182,36400.0
2008-04-11 10:30:00,64.55,64.59,64.49,64.55,41400.0,52.3344,52.3668,52.2857,52.3344,41400.0
2008-04-11 10:40:00,64.57,64.6,64.55,64.6,20300.0,52.3506,52.3749,52.3344,52.3749,20300.0
2008-04-11 10:50:00,64.6,64.6,64.55,64.59,32900.0,52.3749,52.3749,52.3344,52.3668,32900.0
2008-04-11 11:00:00,64.57,64.6,64.46,64.48,77000.0,52.3506,52.3749,52.2614,52.2776,77000.0
2008-04-11 11:10:00,64.49,64.51,64.28,64.39,52400.0,52.2857,52.3019,52.1155,52.2047,52400.0
2008-04-11 11:20:00,64.39,64.43,64.37,64.38,39400.0,52.2047,52.2371,52.1884,52.1965,39400.0
2008-04-11 11:30:00,64.38,64.43,64.37,64.4,22400.0,52.1965,52.2371,52.1884,52.2128,22400.0
2008-04-11 11:40:00,64.41,64.45,64.38,64.43,28300.0,52.2209,52.2533,52.1965,52.2371,28300.0
2008-04-11 11:50:00,64.43,64.48,64.41,64.47,20100.0,52.2371,52.2776,52.2209,52.2695,20100.0
2008-04-11 12:00:00,64.46,64.51,64.43,64.49,22100.0,52.2614,52.3019,52.2371,52.2857,22100.0
2008-04-11 12:10:00,64.47,64.5,64.45,64.47,24800.0,52.2695,52.2938,52.2533,52.2695,24800.0
2008-04-11 12:20:00,64.46,64.46,64.11,64.11,81600.0,52.2614,52.2614,51.9776,51.9776,81600.0
2008-04-11 12:30:00,64.11,64.12,64.07,64.07,44600.0,51.9776,51.9857,51.9452,51.9452,44600.0
2008-04-11 12:40:00,64.08,64.1,64.04,64.05,54700.0,51.9533,51.9695,51.9209,51.929,54700.0
2008-04-11 12:50:00,64.05,64.1,64.0,64.09,35800.0,51.929,51.9695,51.8885,51.9614,35800.0
2008-04-11 13:00:00,64.1,64.22,64.06,64.22,23600.0,51.9695,52.0668,51.9371,52.0668,23600.0
2008-04-11 13:10:00,64.21,64.28,64.19,64.28,19500.0,52.0587,52.1155,52.0425,52.1155,19500.0
2008-04-11 13:20:00,64.28,64.36,64.25,64.26,35500.0,52.1155,52.1803,52.0911,52.0993,35500.0
2008-04-11 13:30:00,64.25,64.37,64.23,64.28,34500.0,52.0911,52.1884,52.0749,52.1155,34500.0
2008-04-11 13:40:00,64.28,64.34,64.27,64.31,25300.0,52.1155,52.1641,52.1074,52.1398,25300.0
2008-04-11 13:50:00,64.3,64.36,64.24,64.36,23300.0,52.1317,52.1803,52.083,52.1803,23300.0
2008-04-11 14:00:00,64.34,64.45,64.34,64.44,24800.0,52.1641,52.2533,52.1641,52.2452,24800.0
2008-04-11 14:10:00,64.44,64.44,64.27,64.43,35600.0,52.2452,52.2452,52.1074,52.2371,35600.0
2008-04-11 14:20:00,64.43,64.46,64.37,64.42,14100.0,52.2371,52.2614,52.1884,52.229,14100.0
2008-04-11 14:30:00,64.42,64.43,64.34,64.34,12900.0,52.229,52.2371,52.1641,52.1641,12900.0
2008-04-11 14:40:00,64.34,64.35,64.21,64.25,38000.0,52.1641,52.1722,52.0587,52.0911,38000.0
2008-04-11 14:50:00,64.27,64.29,64.17,64.2,26200.0,52.1074,52.1236,52.0263,52.0506,26200.0
2008-04-11 15:00:00,64.2,64.24,64.1,64.13,42100.0,52.0506,52.083,51.9695,51.9939,42100.0
2008-04-11 15:10:00,64.14,64.18,64.05,64.14,28400.0,52.002,52.0344,51.929,52.002,28400.0
2008-04-11 15:20:00,64.16,64.27,64.15,64.23,23600.0,52.0182,52.1074,52.0101,52.0749,23600.0
2008-04-11 15:30:00,64.22,64.22,64.07,64.14,61500.0,52.0668,52.0668,51.9452,52.002,61500.0
2008-04-11 15:40:00,64.14,64.15,64.02,64.04,57200.0,52.002,52.0101,51.9047,51.9209,57200.0
2008-04-11 15:50:00,64.04,64.13,64.0,64.1,66300.0,51.9209,51.9939,51.8885,51.9695,66300.0
2008-04-14 09:30:00,64.03,64.19,63.93,63.99,98600.0,51.9128,52.0425,51.8317,51.8803,98600.0
2008-04-14 09:40:00,63.97,64.05,63.88,63.92,49300.0,51.8641,51.929,51.7912,51.8236,49300.0
2008-04-14 09:50:00,63.92,63.95,63.89,63.95,55500.0,51.8236,51.8479,51.7993,51.8479,55500.0
2008-04-14 10:00:00,63.94,63.99,63.88,63.9,29600.0,51.8398,51.8803,51.7912,51.8074,29600.0
2008-04-14 10:10:00,63.9,63.99,63.89,63.95,40600.0,51.8074,51.8803,51.7993,51.8479,40600.0
2008-04-14 10:20:00,63.95,63.95,63.8,63.82,21100.0,51.8479,51.8479,51.7263,51.7425,21100.0
2008-04-14 10:30:00,63.84,63.84,63.75,63.77,23600.0,51.7587,51.7587,51.6858,51.702,23600.0
2008-04-14 10:40:00,63.77,63.78,63.68,63.7,32300.0,51.702,51.7101,51.629,51.6452,32300.0
2008-04-14 10:50:00,63.68,63.7,63.51,63.54,44500.0,51.629,51.6452,51.4912,51.5155,44500.0
2008-04-14 11:00:00,63.54,63.66,63.52,63.52,67300.0,51.5155,51.6128,51.4993,51.4993,67300.0
2008-04-14 11:10:00,63.51,63.56,63.42,63.42,42700.0,51.4912,51.5317,51.4182,51.4182,42700.0
2008-04-14 11:20:00,63.42,63.46,63.4,63.41,31400.0,51.4182,51.4506,51.402,51.4101,31400.0
2008-04-14 11:30:00,63.42,63.47,63.38,63.44,39900.0,51.4182,51.4588,51.3858,51.4344,39900.0
2008-04-14 11:40:00,63.44,63.5,63.42,63.47,32000.0,51.4344,51.4831,51.4182,51.4588,32000.0
2008-04-14 11:50:00,63.48,63.51,63.45,63.49,37000.0,51.4669,51.4912,51.4425,51.475,37000.0
2008-04-14 12:00:00,63.5,63.52,63.48,63.5,55600.0,51.4831,51.4993,51.4669,51.4831,55600.0
2008-04-14 12:10:00,63.51,63.71,63.47,63.71,35300.0,51.4912,51.6533,51.4588,51.6533,35300.0
2008-04-14 12:20:00,63.72,63.98,63.7,63.95,44900.0,51.6614,51.8722,51.6452,51.8479,44900.0
2008-04-14 12:30:00,63.97,64.0,63.89,63.89,34500.0,51.8641,51.8885,51.7993,51.7993,34500.0
2008-04-14 12:40:00,63.89,63.97,63.87,63.92,12600.0,51.7993,51.8641,51.7831,51.8236,12600.0
2008-04-14 12:50:00,63.92,63.93,63.8,63.83,70600.0,51.8236,51.8317,51.7263,51.7506,70600.0
2008-04-14 13:00:00,63.84,63.86,63.76,63.77,81200.0,51.7587,51.775,51.6939,51.702,81200.0
2008-04-14 13:10:00,63.77,63.8,63.71,63.78,28500.0,51.702,51.7263,51.6533,51.7101,28500.0
2008-04-14 13:20:00,63.79,63.8,63.72,63.8,19300.0,51.7182,51.7263,51.6614,51.7263,19300.0
2008-04-14 13:30:00,63.81,63.84,63.78,63.84,11700.0,51.7344,51.7587,51.7101,51.7587,11700.0
2008-04-14 13:40:00,63.84,63.87,63.74,63.74,13200.0,51.7587,51.7831,51.6777,51.6777,13200.0
2008-04-14 13:50:00,63.75,63.82,63.73,63.82,10800.0,51.6858,51.7425,51.6696,51.7425,10800.0
2008-04-14 14:00:00,63.83,63.86,63.78,63.8,93200.0,51.7506,51.775,51.7101,51.7263,93200.0
2008-04-14 14:10:00,63.8,63.87,63.79,63.81,33100.0,51.7263,51.7831,51.7182,51.7344,33100.0
2008-04-14 14:20:00,63.81,63.88,63.81,63.81,32900.0,51.7344,51.7912,51.7344,51.7344,32900.0
2008-04-14 14:30:00,63.83,63.86,63.81,63.82,20700.0,51.7506,51.775,51.7344,51.7425,20700.0
2008-04-14 14:40:00,63.84,63.84,63.76,63.76,14900.0,51.7587,51.7587,51.6939,51.6939,14900.0
2008-04-14 14:50:00,63.75,63.76,63.6,63.66,21600.0,51.6858,51.6939,51.5642,51.6128,21600.0
2008-04-14 15:00:00,63.67,63.76,63.66,63.68,15800.0,51.6209,51.6939,51.6128,51.629,15800.0
2008-04-14 15:10:00,63.69,63.77,63.69,63.74,28400.0,51.6371,51.702,51.6371,51.6777,28400.0
2008-04-14 15:20:00,63.73,63.74,63.63,63.65,39500.0,51.6696,51.6777,51.5885,51.6047,39500.0
2008-04-14 15:30:00,63.66,63.69,63.56,63.56,75400.0,51.6128,51.6371,51.5317,51.5317,75400.0
2008-04-14 15:40:00,63.56,63.67,63.52,63.6,84800.0,51.5317,51.6209,51.4993,51.5642,84800.0
2008-04-14 15:50:00,63.61,63.69,63.49,63.59,125600.0,51.5723,51.6371,51.475,51.556,125600.0
2008-04-15 09:30:00,63.8,63.92,63.1,63.11,49000.0,51.7263,51.8236,51.1588,51.1669,49000.0
2008-04-15 09:40:00,63.11,63.12,63.02,63.02,90400.0,51.1669,51.175,51.0939,51.0939,90400.0
2008-04-15 09:50:00,63.03,63.12,62.9,62.91,67600.0,51.102,51.175,50.9966,51.0047,67600.0
2008-04-15 10:00:00,62.91,63.0,62.9,62.95,43700.0,51.0047,51.0777,50.9966,51.0372,43700.0
2008-04-15 10:10:00,62.96,63.02,62.94,63.0,39700.0,51.0453,51.0939,51.0291,51.0777,39700.0
2008-04-15 10:20:00,63.0,63.02,62.91,63.0,30300.0,51.0777,51.0939,51.0047,51.0777,30300.0
2008-04-15 10:30:00,63.0,63.03,62.94,63.0,23800.0,51.0777,51.102,51.0291,51.0777,23800.0
2008-04-15 10:40:00,62.98,63.03,62.94,62.95,25100.0,51.0615,51.102,51.0291,51.0372,25100.0
2008-04-15 10:50:00,62.95,63.01,62.92,62.99,21900.0,51.0372,51.0858,51.0128,51.0696,21900.0
2008-04-15 11:00:00,62.99,63.0,62.71,62.71,43400.0,51.0696,51.0777,50.8426,50.8426,43400.0
2008-04-15 11:10:00,62.7,62.74,62.5,62.58,45900.0,50.8345,50.8669,50.6723,50.7372,45900.0
2008-04-15 11:20:00,62.6,62.8,62.5,62.79,22800.0,50.7534,50.9155,50.6723,50.9074,22800.0
2008-04-15 11:30:00,62.78,62.96,62.78,62.95,26700.0,50.8993,51.0453,50.8993,51.0372,26700.0
2008-04-15 11:40:00,62.96,63.01,62.93,62.99,44100.0,51.0453,51.0858,51.0209,51.0696,44100.0
2008-04-15 11:50:00,62.99,63.02,62.95,63.0,39800.0,51.0696,51.0939,51.0372,51.0777,39800.0
2008-04-15 12:00:00,63.0,63.01,62.85,62.93,21000.0,51.0777,51.0858,50.9561,51.0209,21000.0
2008-04-15 12:10:00,62.94,63.02,62.92,62.94,19500.0,51.0291,51.0939,51.0128,51.0291,19500.0
2008-04-15 12:20:00,62.94,62.98,62.94,62.98,5600.0,51.0291,51.0615,51.0291,51.0615,5600.0
2008-04-15 12:30:00,62.97,62.98,62.95,62.96,10600.0,51.0534,51.0615,51.0372,51.0453,10600.0
2008-04-15 12:40:00,62.97,62.97,62.87,62.88,11800.0,51.0534,51.0534,50.9723,50.9804,11800.0
2008-04-15 12:50:00,62.88,62.88,62.78,62.79,15800.0,50.9804,50.9804,50.8993,50.9074,15800.0
2008-04-15 13:00:00,62.81,62.89,62.78,62.85,46000.0,50.9237,50.9885,50.8993,50.9561,46000.0
2008-04-15 13:10:00,62.85,63.0,62.84,62.91,48300.0,50.9561,51.0777,50.948,51.0047,48300.0
2008-04-15 13:20:00,62.91,62.93,62.85,62.88,24000.0,51.0047,51.0209,50.9561,50.9804,24000.0
2008-04-15 13:30:00,62.89,62.9,62.81,62.85,20000.0,50.9885,50.9966,50.9237,50.9561,20000.0
2008-04-15 13:40:00,62.86,62.98,62.86,62.9,27000.0,50.9642,51.0615,50.9642,50.9966,27000.0
2008-04-15 13:50:00,62.9,62.95,62.86,62.86,12000.0,50.9966,51.0372,50.9642,50.9642,12000.0
2008-04-15 14:00:00,62.89,62.89,62.77,62.85,14800.0,50.9885,50.9885,50.8912,50.9561,14800.0
2008-04-15 14:10:00,62.86,62.9,62.83,62.83,14700.0,50.9642,50.9966,50.9399,50.9399,14700.0
2008-04-15 14:20:00,62.84,62.84,62.76,62.77,14800.0,50.948,50.948,50.8831,50.8912,14800.0
2008-04-15 14:30:00,62.78,62.82,62.76,62.76,18500.0,50.8993,50.9318,50.8831,50.8831,18500.0
2008-04-15 14:40:00,62.75,62.8,62.74,62.77,16200.0,50.875,50.9155,50.8669,50.8912,16200.0
2008-04-15 14:50:00,62.75,62.76,62.57,62.65,50700.0,50.875,50.8831,50.7291,50.7939,50700.0
2008-04-15 15:00:00,62.65,62.69,62.61,62.68,39800.0,50.7939,50.8264,50.7615,50.8183,39800.0
2008-04-15 15:10:00,62.68,62.7,62.54,62.66,61400.0,50.8183,50.8345,50.7048,50.802,61400.0
2008-04-15 15:20:00,62.68,62.74,62.65,62.73,48400.0,50.8183,50.8669,50.7939,50.8588,48400.0
2008-04-15 15:30:00,62.72,62.9,62.72,62.84,63500.0,50.8507,50.9966,50.8507,50.948,63500.0
2008-04-15 15:40:00,62.82,62.84,62.67,62.69,67300.0,50.9318,50.948,50.8101,50.8264,67300.0
2008-04-15 15:50:00,62.69,62.72,62.54,62.7,154400.0,50.8264,50.8507,50.7048,50.8345,154400.0
2008-04-16 09:30:00,63.57,63.57,63.07,63.11,57900.0,51.5398,51.5398,51.1345,51.1669,57900.0
2008-04-16 09:40:00,63.13,63.13,62.89,62.93,24000.0,51.1831,51.1831,50.9885,51.0209,24000.0
2008-04-16 09:50:00,62.9,62.92,62.69,62.8,34900.0,50.9966,51.0128,50.8264,50.9155,34900.0
2008-04-16 10:00:00,62.8,62.8,62.54,62.54,33900.0,50.9155,50.9155,50.7048,50.7048,33900.0
2008-04-16 10:10:00,62.55,62.66,62.48,62.64,53700.0,50.7129,50.802,50.6561,50.7858,53700.0
2008-04-16 10:20:00,62.62,62.71,62.58,62.65,108400.0,50.7696,50.8426,50.7372,50.7939,108400.0
2008-04-16 10:30:00,62.64,62.71,62.63,62.64,86000.0,50.7858,50.8426,50.7777,50.7858,86000.0
2008-04-16 10:40:00,62.64,62.81,62.64,62.81,56200.0,50.7858,50.9237,50.7858,50.9237,56200.0
2008-04-16 10:50:00,62.82,63.1,62.79,63.03,106500.0,50.9318,51.1588,50.9074,51.102,106500.0
2008-04-16 11:00:00,63.0,63.13,63.0,63.09,72500.0,51.0777,51.1831,51.0777,51.1507,72500.0
2008-04-16 11:10:00,63.09,63.29,63.08,63.17,42200.0,51.1507,51.3128,51.1426,51.2155,42200.0
2008-04-16 11:20:00,63.15,63.3,63.12,63.3,17800.0,51.1993,51.3209,51.175,51.3209,17800.0
2008-04-16 11:30:00,63.3,63.38,63.27,63.34,25400.0,51.3209,51.3858,51.2966,51.3534,25400.0
2008-04-16 11:40:00,63.35,63.4,63.18,63.28,37300.0,51.3615,51.402,51.2236,51.3047,37300.0
2008-04-16 11:50:00,63.28,63.37,63.1,63.11,137400.0,51.3047,51.3777,51.1588,51.1669,137400.0
2008-04-16 12:00:00,63.11,63.15,63.06,63.12,14600.0,51.1669,51.1993,51.1263,51.175,14600.0
2008-04-16 12:10:00,63.09,63.09,62.92,62.98,32900.0,51.1507,51.1507,51.0128,51.0615,32900.0
2008-04-16 12:20:00,62.97,63.0,62.85,62.85,21800.0,51.0534,51.0777,50.9561,50.9561,21800.0
2008-04-16 12:30:00,62.86,62.99,62.84,62.97,22700.0,50.9642,51.0696,50.948,51.0534,22700.0
2008-04-16 12:40:00,62.96,63.01,62.95,62.98,89000.0,51.0453,51.0858,51.0372,51.0615,89000.0
2008-04-16 12:50:00,63.0,63.11,62.98,63.1,49300.0,51.0777,51.1669,51.0615,51.1588,49300.0
2008-04-16 13:00:00,63.1,63.23,63.09,63.21,23100.0,51.1588,51.2642,51.1507,51.248,23100.0
2008-04-16 13:10:00,63.22,63.35,63.18,63.25,54500.0,51.2561,51.3615,51.2236,51.2804,54500.0
2008-04-16 13:20:00,63.25,63.31,63.15,63.15,45400.0,51.2804,51.329,51.1993,51.1993,45400.0
2008-04-16 13:30:00,63.19,63.26,63.13,63.26,15000.0,51.2317,51.2885,51.1831,51.2885,15000.0
2008-04-16 13:40:00,63.25,63.31,63.07,63.07,52000.0,51.2804,51.329,51.1345,51.1345,52000.0
2008-04-16 13:50:00,63.08,63.08,62.99,63.04,46300.0,51.1426,51.1426,51.0696,51.1101,46300.0
2008-04-16 14:00:00,63.04,63.24,63.01,63.07,64500.0,51.1101,51.2723,51.0858,51.1345,64500.0
2008-04-16 14:10:00,63.06,63.17,63.02,63.16,27500.0,51.1263,51.2155,51.0939,51.2074,27500.0
2008-04-16 14:20:00,63.15,63.24,63.15,63.21,35500.0,51.1993,51.2723,51.1993,51.248,35500.0
2008-04-16 14:30:00,63.24,63.3,63.22,63.29,32900.0,51.2723,51.3209,51.2561,51.3128,32900.0
2008-04-16 14:40:00,63.3,63.41,63.22,63.28,56900.0,51.3209,51.4101,51.2561,51.3047,56900.0
2008-04-16 14:50:00,63.29,63.45,63.29,63.34,39900.0,51.3128,51.4425,51.3128,51.3534,39900.0
2008-04-16 15:00:00,63.34,63.35,63.24,63.32,22500.0,51.3534,51.3615,51.2723,51.3371,22500.0
2008-04-16 15:10:00,63.32,63.5,63.3,63.48,37600.0,51.3371,51.4831,51.3209,51.4669,37600.0
2008-04-16 15:20:00,63.49,63.58,63.39,63.39,49700.0,51.475,51.5479,51.3939,51.3939,49700.0
2008-04-16 15:30:00,63.39,63.42,63.28,63.31,103100.0,51.3939,51.4182,51.3047,51.329,103100.0
2008-04-16 15:40:00,63.31,63.34,63.13,63.3,97500.0,51.329,51.3534,51.1831,51.3209,97500.0
2008-04-16 15:50:00,63.3,63.4,63.19,63.19,123100.0,51.3209,51.402,51.2317,51.2317,123100.0
2008-04-17 09:30:00,63.36,63.77,62.82,63.54,88600.0,51.3696,51.702,50.9318,51.5155,88600.0
2008-04-17 09:40:00,63.59,63.61,63.49,63.51,37600.0,51.556,51.5723,51.475,51.4912,37600.0
2008-04-17 09:50:00,63.51,63.67,63.48,63.5,35400.0,51.4912,51.6209,51.4669,51.4831,35400.0
2008-04-17 10:00:00,63.49,63.68,63.35,63.4,35900.0,51.475,51.629,51.3615,51.402,35900.0
2008-04-17 10:10:00,63.43,63.56,63.43,63.48,8400.0,51.4263,51.5317,51.4263,51.4669,8400.0
2008-04-17 10:20:00,63.49,63.55,63.26,63.29,18900.0,51.475,51.5236,51.2885,51.3128,18900.0
2008-04-17 10:30:00,63.26,63.37,63.25,63.31,18000.0,51.2885,51.3777,51.2804,51.329,18000.0
2008-04-17 10:40:00,63.32,63.36,63.26,63.3,80800.0,51.3371,51.3696,51.2885,51.3209,80800.0
2008-04-17 10:50:00,63.31,63.44,63.27,63.41,15400.0,51.329,51.4344,51.2966,51.4101,15400.0
2008-04-17 11:00:00,63.41,63.48,63.33,63.36,21200.0,51.4101,51.4669,51.3452,51.3696,21200.0
2008-04-17 11:10:00,63.36,63.38,63.29,63.29,9900.0,51.3696,51.3858,51.3128,51.3128,9900.0
2008-04-17 11:20:00,63.32,63.42,63.32,63.35,13500.0,51.3371,51.4182,51.3371,51.3615,13500.0
2008-04-17 11:30:00,63.35,63.4,63.32,63.33,11400.0,51.3615,51.402,51.3371,51.3452,11400.0
2008-04-17 11:40:00,63.33,63.37,63.28,63.33,17300.0,51.3452,51.3777,51.3047,51.3452,17300.0
2008-04-17 11:50:00,63.34,63.37,63.29,63.35,15700.0,51.3534,51.3777,51.3128,51.3615,15700.0
2008-04-17 12:00:00,63.33,63.38,63.33,63.36,21100.0,51.3452,51.3858,51.3452,51.3696,21100.0
2008-04-17 12:10:00,63.34,63.4,63.34,63.4,23400.0,51.3534,51.402,51.3534,51.402,23400.0
2008-04-17 12:20:00,63.39,63.62,63.39,63.62,27500.0,51.3939,51.5804,51.3939,51.5804,27500.0
2008-04-17 12:30:00,63.59,63.67,63.5,63.59,16000.0,51.556,51.6209,51.4831,51.556,16000.0
2008-04-17 12:40:00,63.65,63.87,63.65,63.79,30600.0,51.6047,51.7831,51.6047,51.7182,30600.0
2008-04-17 12:50:00,63.8,63.97,63.78,63.95,29900.0,51.7263,51.8641,51.7101,51.8479,29900.0
2008-04-17 13:00:00,63.95,64.3,63.94,64.23,51100.0,51.8479,52.1317,51.8398,52.0749,51100.0
2008-04-17 13:10:00,64.25,64.26,64.15,64.17,28200.0,52.0911,52.0993,52.0101,52.0263,28200.0
2008-04-17 13:20:00,64.17,64.21,64.07,64.08,27100.0,52.0263,52.0587,51.9452,51.9533,27100.0
2008-04-17 13:30:00,64.08,64.1,63.8,64.02,60700.0,51.9533,51.9695,51.7263,51.9047,60700.0
2008-04-17 13:40:00,64.02,64.02,63.84,63.95,40300.0,51.9047,51.9047,51.7587,51.8479,40300.0
2008-04-17 13:50:00,63.97,64.02,63.9,64.0,26000.0,51.8641,51.9047,51.8074,51.8885,26000.0
2008-04-17 14:00:00,63.99,64.0,63.88,63.96,64800.0,51.8803,51.8885,51.7912,51.856,64800.0
2008-04-17 14:10:00,63.96,64.06,63.94,64.01,61000.0,51.856,51.9371,51.8398,51.8966,61000.0
2008-04-17 14:20:00,64.02,64.17,63.97,64.06,33900.0,51.9047,52.0263,51.8641,51.9371,33900.0
2008-04-17 14:30:00,64.06,64.07,64.01,64.01,58400.0,51.9371,51.9452,51.8966,51.8966,58400.0
2008-04-17 14:40:00,64.03,64.05,64.0,64.02,31700.0,51.9128,51.929,51.8885,51.9047,31700.0
2008-04-17 14:50:00,64.02,64.12,63.99,64.03,59700.0,51.9047,51.9857,51.8803,51.9128,59700.0
2008-04-17 15:00:00,64.05,64.13,64.03,64.1,55200.0,51.929,51.9939,51.9128,51.9695,55200.0
2008-04-17 15:10:00,64.11,64.17,63.98,64.04,59400.0,51.9776,52.0263,51.8722,51.9209,59400.0
2008-04-17 15:20:00,64.05,64.18,63.98,64.14,124000.0,51.929,52.0344,51.8722,52.002,124000.0
2008-04-17 15:30:00,64.14,64.39,64.1,64.29,125600.0,52.002,52.2047,51.9695,52.1236,125600.0
2008-04-17 15:40:00,64.31,64.48,64.08,64.17,143200.0,52.1398,52.2776,51.9533,52.0263,143200.0
2008-04-17 15:50:00,64.17,64.29,63.9,64.05,123100.0,52.0263,52.1236,51.8074,51.929,123100.0
2008-04-18 09:30:00,65.79,66.29,65.31,66.13,352000.0,53.3397,53.7451,52.9505,53.6154,352000.0
2008-04-18 09:40:00,66.14,66.46,65.83,66.01,206600.0,53.6235,53.8829,53.3721,53.5181,206600.0
2008-04-18 09:50:00,66.03,66.16,65.88,66.04,143600.0,53.5343,53.6397,53.4127,53.5424,143600.0
2008-04-18 10:00:00,66.05,66.05,65.79,65.94,101800.0,53.5505,53.5505,53.3397,53.4613,101800.0
2008-04-18 10:10:00,65.93,66.01,65.82,65.9,67700.0,53.4532,53.5181,53.364,53.4289,67700.0
2008-04-18 10:20:00,65.86,65.87,65.27,65.37,135700.0,53.3965,53.4046,52.9181,52.9992,135700.0
2008-04-18 10:30:00,65.34,65.66,65.34,65.52,157300.0,52.9749,53.2343,52.9749,53.1208,157300.0
2008-04-18 10:40:00,65.51,65.87,65.45,65.7,58800.0,53.1127,53.4046,53.0641,53.2667,58800.0
2008-04-18 10:50:00,65.72,65.85,65.61,65.76,41500.0,53.283,53.3884,53.1938,53.3154,41500.0
2008-04-18 11:00:00,65.79,65.85,65.54,65.6,39500.0,53.3397,53.3884,53.137,53.1857,39500.0
2008-04-18 11:10:00,65.6,65.6,65.3,65.3,59100.0,53.1857,53.1857,52.9424,52.9424,59100.0
2008-04-18 11:20:00,65.3,65.33,64.86,65.02,85100.0,52.9424,52.9668,52.5857,52.7154,85100.0
2008-04-18 11:30:00,65.0,65.03,64.85,64.98,45800.0,52.6992,52.7235,52.5776,52.683,45800.0
2008-04-18 11:40:00,64.98,65.0,64.89,64.95,47600.0,52.683,52.6992,52.61,52.6587,47600.0
2008-04-18 11:50:00,64.96,65.1,64.93,65.09,64700.0,52.6668,52.7803,52.6425,52.7722,64700.0
2008-04-18 12:00:00,65.09,65.15,64.99,65.11,47700.0,52.7722,52.8208,52.6911,52.7884,47700.0
2008-04-18 12:10:00,65.11,65.35,65.09,65.24,45200.0,52.7884,52.983,52.7722,52.8938,45200.0
2008-04-18 12:20:00,65.24,65.51,65.16,65.5,44400.0,52.8938,53.1127,52.8289,53.1046,44400.0
2008-04-18 12:30:00,65.5,65.58,65.36,65.55,51000.0,53.1046,53.1695,52.9911,53.1451,51000.0
2008-04-18 12:40:00,65.57,65.75,65.57,65.64,31200.0,53.1613,53.3073,53.1613,53.2181,31200.0
2008-04-18 12:50:00,65.65,65.75,65.58,65.59,29000.0,53.2262,53.3073,53.1695,53.1776,29000.0
2008-04-18 13:00:00,65.59,65.85,65.59,65.79,38900.0,53.1776,53.3884,53.1776,53.3397,38900.0
2008-04-18 13:10:00,65.79,65.85,65.65,65.67,27300.0,53.3397,53.3884,53.2262,53.2424,27300.0
2008-04-18 13:20:00,65.67,65.71,65.49,65.55,34200.0,53.2424,53.2749,53.0965,53.1451,34200.0
2008-04-18 13:30:00,65.55,65.55,65.32,65.36,35200.0,53.1451,53.1451,52.9587,52.9911,35200.0
2008-04-18 13:40:00,65.38,65.41,65.3,65.33,29300.0,53.0073,53.0316,52.9424,52.9668,29300.0
2008-04-18 13:50:00,65.33,65.45,65.32,65.43,28700.0,52.9668,53.0641,52.9587,53.0478,28700.0
2008-04-18 14:00:00,65.41,65.63,65.38,65.54,31800.0,53.0316,53.21,53.0073,53.137,31800.0
2008-04-18 14:10:00,65.56,65.87,65.56,65.73,67800.0,53.1532,53.4046,53.1532,53.2911,67800.0
2008-04-18 14:20:00,65.74,66.0,65.61,65.9,83700.0,53.2992,53.51,53.1938,53.4289,83700.0
2008-04-18 14:30:00,65.91,65.91,65.43,65.47,56500.0,53.437,53.437,53.0478,53.0803,56500.0
2008-04-18 14:40:00,65.48,65.55,65.48,65.52,30900.0,53.0884,53.1451,53.0884,53.1208,30900.0
2008-04-18 14:50:00,65.51,65.54,65.45,65.5,102400.0,53.1127,53.137,53.0641,53.1046,102400.0
2008-04-18 15:00:00,65.48,65.52,65.44,65.52,33800.0,53.0884,53.1208,53.0559,53.1208,33800.0
2008-04-18 15:10:00,65.5,65.52,65.34,65.42,55900.0,53.1046,53.1208,52.9749,53.0397,55900.0
2008-04-18 15:20:00,65.43,65.45,65.23,65.38,71500.0,53.0478,53.0641,52.8857,53.0073,71500.0
2008-04-18 15:30:00,65.36,65.39,65.19,65.23,51600.0,52.9911,53.0154,52.8533,52.8857,51600.0
2008-04-18 15:40:00,65.22,65.22,65.06,65.08,92400.0,52.8776,52.8776,52.7479,52.7641,92400.0
2008-04-18 15:50:00,65.08,65.37,65.06,65.35,193400.0,52.7641,52.9992,52.7479,52.983,193400.0
2008-04-21 09:30:00,64.82,66.54,64.82,65.36,77400.0,52.5533,53.9478,52.5533,52.9911,77400.0
2008-04-21 09:40:00,65.36,65.4,65.0,65.03,53400.0,52.9911,53.0235,52.6992,52.7235,53400.0
2008-04-21 09:50:00,65.0,65.15,65.0,65.08,30200.0,52.6992,52.8208,52.6992,52.7641,30200.0
2008-04-21 10:00:00,65.09,65.18,64.99,65.13,49600.0,52.7722,52.8451,52.6911,52.8046,49600.0
2008-04-21 10:10:00,65.14,65.21,65.13,65.17,42200.0,52.8127,52.8695,52.8046,52.837,42200.0
2008-04-21 10:20:00,65.19,65.57,65.19,65.47,51300.0,52.8533,53.1613,52.8533,53.0803,51300.0
2008-04-21 10:30:00,65.48,65.48,65.25,65.28,43600.0,53.0884,53.0884,52.9019,52.9262,43600.0
2008-04-21 10:40:00,65.3,65.34,65.17,65.23,32100.0,52.9424,52.9749,52.837,52.8857,32100.0
2008-04-21 10:50:00,65.24,65.38,65.1,65.14,26100.0,52.8938,53.0073,52.7803,52.8127,26100.0
2008-04-21 11:00:00,65.12,65.2,65.1,65.13,33300.0,52.7965,52.8614,52.7803,52.8046,33300.0
2008-04-21 11:10:00,65.1,65.2,65.1,65.13,18600.0,52.7803,52.8614,52.7803,52.8046,18600.0
2008-04-21 11:20:00,65.13,65.21,65.1,65.19,27600.0,52.8046,52.8695,52.7803,52.8533,27600.0
2008-04-21 11:30:00,65.18,65.25,65.14,65.24,18600.0,52.8451,52.9019,52.8127,52.8938,18600.0
2008-04-21 11:40:00,65.22,65.25,65.1,65.2,24000.0,52.8776,52.9019,52.7803,52.8614,24000.0
2008-04-21 11:50:00,65.17,65.21,65.13,65.16,43800.0,52.837,52.8695,52.8046,52.8289,43800.0
2008-04-21 12:00:00,65.17,65.23,65.15,65.23,20400.0,52.837,52.8857,52.8208,52.8857,20400.0
2008-04-21 12:10:00,65.22,65.31,65.19,65.31,16600.0,52.8776,52.9505,52.8533,52.9505,16600.0
2008-04-21 12:20:00,65.3,65.37,65.3,65.37,13300.0,52.9424,52.9992,52.9424,52.9992,13300.0
2008-04-21 12:30:00,65.38,65.38,65.21,65.21,34800.0,53.0073,53.0073,52.8695,52.8695,34800.0
2008-04-21 12:40:00,65.21,65.24,65.18,65.21,60300.0,52.8695,52.8938,52.8451,52.8695,60300.0
2008-04-21 12:50:00,65.21,65.24,65.13,65.18,39200.0,52.8695,52.8938,52.8046,52.8451,39200.0
2008-04-21 13:00:00,65.19,65.31,65.16,65.28,22500.0,52.8533,52.9505,52.8289,52.9262,22500.0
2008-04-21 13:10:00,65.29,65.32,65.19,65.19,20100.0,52.9343,52.9587,52.8533,52.8533,20100.0
2008-04-21 13:20:00,65.2,65.24,65.17,65.22,20000.0,52.8614,52.8938,52.837,52.8776,20000.0
2008-04-21 13:30:00,65.23,65.25,65.17,65.2,27300.0,52.8857,52.9019,52.837,52.8614,27300.0
2008-04-21 13:40:00,65.21,65.24,65.19,65.23,33200.0,52.8695,52.8938,52.8533,52.8857,33200.0
2008-04-21 13:50:00,65.23,65.23,65.2,65.21,21100.0,52.8857,52.8857,52.8614,52.8695,21100.0
2008-04-21 14:00:00,65.21,65.23,65.08,65.09,12900.0,52.8695,52.8857,52.7641,52.7722,12900.0
2008-04-21 14:10:00,65.09,65.19,65.06,65.19,21900.0,52.7722,52.8533,52.7479,52.8533,21900.0
2008-04-21 14:20:00,65.19,65.2,65.13,65.18,24300.0,52.8533,52.8614,52.8046,52.8451,24300.0
2008-04-21 14:30:00,65.18,65.31,65.14,65.14,24200.0,52.8451,52.9505,52.8127,52.8127,24200.0
2008-04-21 14:40:00,65.15,65.15,65.06,65.13,14500.0,52.8208,52.8208,52.7479,52.8046,14500.0
2008-04-21 14:50:00,65.13,65.13,64.95,64.99,30500.0,52.8046,52.8046,52.6587,52.6911,30500.0
2008-04-21 15:00:00,65.01,65.09,65.0,65.05,25000.0,52.7073,52.7722,52.6992,52.7398,25000.0
2008-04-21 15:10:00,65.07,65.08,64.97,65.03,19400.0,52.756,52.7641,52.6749,52.7235,19400.0
2008-04-21 15:20:00,65.03,65.1,64.97,65.01,23200.0,52.7235,52.7803,52.6749,52.7073,23200.0
2008-04-21 15:30:00,65.02,65.2,64.97,65.15,35800.0,52.7154,52.8614,52.6749,52.8208,35800.0
2008-04-21 15:40:00,65.15,65.23,65.05,65.23,31200.0,52.8208,52.8857,52.7398,52.8857,31200.0
2008-04-21 15:50:00,65.2,65.23,65.02,65.03,71600.0,52.8614,52.8857,52.7154,52.7235,71600.0
2008-04-22 09:30:00,64.09,64.5,64.05,64.06,78400.0,51.9614,52.2938,51.929,51.9371,78400.0
2008-04-22 09:40:00,64.06,64.23,63.97,64.09,29900.0,51.9371,52.0749,51.8641,51.9614,29900.0
2008-04-22 09:50:00,64.06,64.09,63.67,63.71,41100.0,51.9371,51.9614,51.6209,51.6533,41100.0
2008-04-22 10:00:00,63.7,63.83,63.64,63.65,27500.0,51.6452,51.7506,51.5966,51.6047,27500.0
2008-04-22 10:10:00,63.64,63.65,63.47,63.49,53800.0,51.5966,51.6047,51.4588,51.475,53800.0
2008-04-22 10:20:00,63.49,63.53,63.31,63.34,36800.0,51.475,51.5074,51.329,51.3534,36800.0
2008-04-22 10:30:00,63.32,63.43,63.31,63.38,40700.0,51.3371,51.4263,51.329,51.3858,40700.0
2008-04-22 10:40:00,63.39,63.5,63.38,63.5,25500.0,51.3939,51.4831,51.3858,51.4831,25500.0
2008-04-22 10:50:00,63.49,63.61,63.48,63.57,102400.0,51.475,51.5723,51.4669,51.5398,102400.0
2008-04-22 11:00:00,63.58,63.68,63.57,63.61,42900.0,51.5479,51.629,51.5398,51.5723,42900.0
2008-04-22 11:10:00,63.61,63.84,63.61,63.78,22800.0,51.5723,51.7587,51.5723,51.7101,22800.0
2008-04-22 11:20:00,63.77,63.78,63.68,63.76,31000.0,51.702,51.7101,51.629,51.6939,31000.0
2008-04-22 11:30:00,63.75,63.83,63.74,63.81,11300.0,51.6858,51.7506,51.6777,51.7344,11300.0
2008-04-22 11:40:00,63.81,63.95,63.81,63.82,32300.0,51.7344,51.8479,51.7344,51.7425,32300.0
2008-04-22 11:50:00,63.82,63.86,63.73,63.74,25500.0,51.7425,51.775,51.6696,51.6777,25500.0
2008-04-22 12:00:00,63.73,63.88,63.73,63.82,22800.0,51.6696,51.7912,51.6696,51.7425,22800.0
2008-04-22 12:10:00,63.84,63.91,63.81,63.86,22300.0,51.7587,51.8155,51.7344,51.775,22300.0
2008-04-22 12:20:00,63.85,63.88,63.8,63.83,15600.0,51.7668,51.7912,51.7263,51.7506,15600.0
2008-04-22 12:30:00,63.84,63.87,63.8,63.86,24200.0,51.7587,51.7831,51.7263,51.775,24200.0
2008-04-22 12:40:00,63.86,63.88,63.8,63.86,16900.0,51.775,51.7912,51.7263,51.775,16900.0
2008-04-22 12:50:00,63.86,63.91,63.83,63.85,21800.0,51.775,51.8155,51.7506,51.7668,21800.0
2008-04-22 13:00:00,63.85,63.91,63.8,63.89,57400.0,51.7668,51.8155,51.7263,51.7993,57400.0
2008-04-22 13:10:00,63.88,63.9,63.82,63.85,16900.0,51.7912,51.8074,51.7425,51.7668,16900.0
2008-04-22 13:20:00,63.85,63.91,63.85,63.85,12900.0,51.7668,51.8155,51.7668,51.7668,12900.0
2008-04-22 13:30:00,63.85,63.92,63.81,63.82,28000.0,51.7668,51.8236,51.7344,51.7425,28000.0
2008-04-22 13:40:00,63.81,63.83,63.74,63.8,16400.0,51.7344,51.7506,51.6777,51.7263,16400.0
2008-04-22 13:50:00,63.79,63.84,63.78,63.82,17200.0,51.7182,51.7587,51.7101,51.7425,17200.0
2008-04-22 14:00:00,63.8,63.83,63.76,63.83,24400.0,51.7263,51.7506,51.6939,51.7506,24400.0
2008-04-22 14:10:00,63.83,63.83,63.77,63.77,16300.0,51.7506,51.7506,51.702,51.702,16300.0
2008-04-22 14:20:00,63.78,63.84,63.77,63.83,15400.0,51.7101,51.7587,51.702,51.7506,15400.0
2008-04-22 14:30:00,63.82,63.83,63.75,63.77,37700.0,51.7425,51.7506,51.6858,51.702,37700.0
2008-04-22 14:40:00,63.78,63.81,63.75,63.77,28500.0,51.7101,51.7344,51.6858,51.702,28500.0
2008-04-22 14:50:00,63.77,63.81,63.75,63.78,26100.0,51.702,51.7344,51.6858,51.7101,26100.0
2008-04-22 15:00:00,63.77,63.84,63.75,63.78,32000.0,51.702,51.7587,51.6858,51.7101,32000.0
2008-04-22 15:10:00,63.81,63.92,63.79,63.9,38500.0,51.7344,51.8236,51.7182,51.8074,38500.0
2008-04-22 15:20:00,63.9,63.95,63.88,63.95,34100.0,51.8074,51.8479,51.7912,51.8479,34100.0
2008-04-22 15:30:00,63.97,63.98,63.82,63.87,43800.0,51.8641,51.8722,51.7425,51.7831,43800.0
2008-04-22 15:40:00,63.87,63.89,63.77,63.83,73100.0,51.7831,51.7993,51.702,51.7506,73100.0
2008-04-22 15:50:00,63.8,63.94,63.78,63.88,86200.0,51.7263,51.8398,51.7101,51.7912,86200.0
2008-04-23 09:30:00,63.98,64.13,63.77,64.11,54400.0,51.8722,51.9939,51.702,51.9776,54400.0
2008-04-23 09:40:00,64.11,64.17,64.0,64.13,22800.0,51.9776,52.0263,51.8885,51.9939,22800.0
2008-04-23 09:50:00,64.13,64.41,64.12,64.4,25300.0,51.9939,52.2209,51.9857,52.2128,25300.0
2008-04-23 10:00:00,64.38,64.58,64.36,64.54,38400.0,52.1965,52.3587,52.1803,52.3263,38400.0
2008-04-23 10:10:00,64.53,64.54,64.29,64.31,21000.0,52.3182,52.3263,52.1236,52.1398,21000.0
2008-04-23 10:20:00,64.33,64.62,64.32,64.62,15300.0,52.156,52.3911,52.1479,52.3911,15300.0
2008-04-23 10:30:00,64.63,64.75,64.53,64.75,19400.0,52.3992,52.4965,52.3182,52.4965,19400.0
2008-04-23 10:40:00,64.75,65.03,63.85,65.0,58000.0,52.4965,52.7235,51.7668,52.6992,58000.0
2008-04-23 10:50:00,65.0,65.25,64.97,65.17,57600.0,52.6992,52.9019,52.6749,52.837,57600.0
2008-04-23 11:00:00,65.21,65.22,65.05,65.09,43300.0,52.8695,52.8776,52.7398,52.7722,43300.0
2008-04-23 11:10:00,65.1,65.15,65.04,65.1,35600.0,52.7803,52.8208,52.7316,52.7803,35600.0
2008-04-23 11:20:00,65.08,65.17,65.03,65.17,23100.0,52.7641,52.837,52.7235,52.837,23100.0
2008-04-23 11:30:00,65.15,65.17,65.0,65.08,26200.0,52.8208,52.837,52.6992,52.7641,26200.0
2008-04-23 11:40:00,65.07,65.2,65.06,65.14,15200.0,52.756,52.8614,52.7479,52.8127,15200.0
2008-04-23 11:50:00,65.11,65.12,64.91,64.91,24400.0,52.7884,52.7965,52.6262,52.6262,24400.0
2008-04-23 12:00:00,64.9,64.92,64.84,64.88,36700.0,52.6181,52.6344,52.5695,52.6019,36700.0
2008-04-23 12:10:00,64.87,64.91,64.84,64.9,26000.0,52.5938,52.6262,52.5695,52.6181,26000.0
2008-04-23 12:20:00,64.9,64.9,64.64,64.64,29400.0,52.6181,52.6181,52.4073,52.4073,29400.0
2008-04-23 12:30:00,64.64,64.69,64.36,64.46,36800.0,52.4073,52.4479,52.1803,52.2614,36800.0
2008-04-23 12:40:00,64.46,64.55,64.43,64.51,19300.0,52.2614,52.3344,52.2371,52.3019,19300.0
2008-04-23 12:50:00,64.54,64.66,64.52,64.62,14600.0,52.3263,52.4236,52.31,52.3911,14600.0
2008-04-23 13:00:00,64.62,64.65,64.5,64.65,22900.0,52.3911,52.4154,52.2938,52.4154,22900.0
2008-04-23 13:10:00,64.62,64.67,64.58,64.58,12800.0,52.3911,52.4317,52.3587,52.3587,12800.0
2008-04-23 13:20:00,64.58,64.66,64.57,64.61,12000.0,52.3587,52.4236,52.3506,52.383,12000.0
2008-04-23 13:30:00,64.58,64.67,64.58,64.66,20300.0,52.3587,52.4317,52.3587,52.4236,20300.0
2008-04-23 13:40:00,64.64,64.65,64.5,64.65,25000.0,52.4073,52.4154,52.2938,52.4154,25000.0
2008-04-23 13:50:00,64.66,64.7,64.58,64.69,22900.0,52.4236,52.456,52.3587,52.4479,22900.0
2008-04-23 14:00:00,64.71,64.77,64.59,64.65,28300.0,52.4641,52.5127,52.3668,52.4154,28300.0
2008-04-23 14:10:00,64.65,64.78,64.65,64.73,15500.0,52.4154,52.5208,52.4154,52.4803,15500.0
2008-04-23 14:20:00,64.74,64.79,64.71,64.72,12200.0,52.4884,52.529,52.4641,52.4722,12200.0
2008-04-23 14:30:00,64.73,65.04,64.73,64.88,45800.0,52.4803,52.7316,52.4803,52.6019,45800.0
2008-04-23 14:40:00,64.87,64.96,64.7,64.73,29900.0,52.5938,52.6668,52.456,52.4803,29900.0
2008-04-23 14:50:00,64.74,64.75,64.63,64.67,19900.0,52.4884,52.4965,52.3992,52.4317,19900.0
2008-04-23 15:00:00,64.65,64.86,64.63,64.8,21700.0,52.4154,52.5857,52.3992,52.5371,21700.0
2008-04-23 15:10:00,64.78,64.93,64.78,64.91,24400.0,52.5208,52.6425,52.5208,52.6262,24400.0
2008-04-23 15:20:00,64.91,64.92,64.72,64.73,39000.0,52.6262,52.6344,52.4722,52.4803,39000.0
2008-04-23 15:30:00,64.72,64.85,64.63,64.73,102000.0,52.4722,52.5776,52.3992,52.4803,102000.0
2008-04-23 15:40:00,64.74,64.8,64.67,64.68,64600.0,52.4884,52.5371,52.4317,52.4398,64600.0
2008-04-23 15:50:00,64.69,64.82,64.68,64.79,106300.0,52.4479,52.5533,52.4398,52.529,106300.0
2008-04-24 09:30:00,64.73,64.73,63.66,64.11,83400.0,52.4803,52.4803,51.6128,51.9776,83400.0
2008-04-24 09:40:00,64.14,64.48,63.93,63.95,45800.0,52.002,52.2776,51.8317,51.8479,45800.0
2008-04-24 09:50:00,63.93,64.12,63.82,64.12,24600.0,51.8317,51.9857,51.7425,51.9857,24600.0
2008-04-24 10:00:00,64.09,64.09,63.64,63.71,70100.0,51.9614,51.9614,51.5966,51.6533,70100.0
2008-04-24 10:10:00,63.71,64.1,63.69,64.05,43800.0,51.6533,51.9695,51.6371,51.929,43800.0
2008-04-24 10:20:00,64.03,64.09,63.92,64.0,35000.0,51.9128,51.9614,51.8236,51.8885,35000.0
2008-04-24 10:30:00,63.99,64.12,63.93,64.08,29800.0,51.8803,51.9857,51.8317,51.9533,29800.0
2008-04-24 10:40:00,64.04,64.19,64.04,64.06,23900.0,51.9209,52.0425,51.9209,51.9371,23900.0
2008-04-24 10:50:00,64.05,64.14,64.01,64.03,19700.0,51.929,52.002,51.8966,51.9128,19700.0
2008-04-24 11:00:00,64.02,64.17,64.02,64.1,18200.0,51.9047,52.0263,51.9047,51.9695,18200.0
2008-04-24 11:10:00,64.09,64.17,64.08,64.08,20300.0,51.9614,52.0263,51.9533,51.9533,20300.0
2008-04-24 11:20:00,64.08,64.13,63.98,64.11,14000.0,51.9533,51.9939,51.8722,51.9776,14000.0
2008-04-24 11:30:00,64.1,64.21,64.07,64.07,19400.0,51.9695,52.0587,51.9452,51.9452,19400.0
2008-04-24 11:40:00,64.06,64.29,64.03,64.28,34200.0,51.9371,52.1236,51.9128,52.1155,34200.0
2008-04-24 11:50:00,64.28,64.33,64.15,64.16,33100.0,52.1155,52.156,52.0101,52.0182,33100.0
2008-04-24 12:00:00,64.15,64.4,64.13,64.3,38400.0,52.0101,52.2128,51.9939,52.1317,38400.0
2008-04-24 12:10:00,64.33,64.55,64.29,64.46,41400.0,52.156,52.3344,52.1236,52.2614,41400.0
2008-04-24 12:20:00,64.47,64.47,64.35,64.35,23400.0,52.2695,52.2695,52.1722,52.1722,23400.0
2008-04-24 12:30:00,64.37,64.46,64.36,64.45,34200.0,52.1884,52.2614,52.1803,52.2533,34200.0
2008-04-24 12:40:00,64.45,64.56,64.44,64.52,22100.0,52.2533,52.3425,52.2452,52.31,22100.0
2008-04-24 12:50:00,64.52,64.53,64.39,64.48,23300.0,52.31,52.3182,52.2047,52.2776,23300.0
2008-04-24 13:00:00,64.47,64.51,64.41,64.41,34400.0,52.2695,52.3019,52.2209,52.2209,34400.0
2008-04-24 13:10:00,64.45,64.49,64.38,64.39,14000.0,52.2533,52.2857,52.1965,52.2047,14000.0
2008-04-24 13:20:00,64.4,64.5,64.39,64.42,19800.0,52.2128,52.2938,52.2047,52.229,19800.0
2008-04-24 13:30:00,64.43,64.55,64.41,64.46,19500.0,52.2371,52.3344,52.2209,52.2614,19500.0
2008-04-24 13:40:00,64.45,64.52,64.44,64.49,30400.0,52.2533,52.31,52.2452,52.2857,30400.0
2008-04-24 13:50:00,64.5,64.61,64.43,64.61,18400.0,52.2938,52.383,52.2371,52.383,18400.0
2008-04-24 14:00:00,64.63,64.64,64.46,64.61,22900.0,52.3992,52.4073,52.2614,52.383,22900.0
2008-04-24 14:10:00,64.61,64.64,64.55,64.56,18200.0,52.383,52.4073,52.3344,52.3425,18200.0
2008-04-24 14:20:00,64.57,64.62,64.53,64.6,67400.0,52.3506,52.3911,52.3182,52.3749,67400.0
2008-04-24 14:30:00,64.6,64.63,64.49,64.52,28600.0,52.3749,52.3992,52.2857,52.31,28600.0
2008-04-24 14:40:00,64.54,64.6,64.5,64.55,39600.0,52.3263,52.3749,52.2938,52.3344,39600.0
2008-04-24 14:50:00,64.55,64.58,64.47,64.52,32000.0,52.3344,52.3587,52.2695,52.31,32000.0
2008-04-24 15:00:00,64.53,64.61,64.5,64.56,48600.0,52.3182,52.383,52.2938,52.3425,48600.0
2008-04-24 15:10:00,64.56,64.6,64.4,64.43,23800.0,52.3425,52.3749,52.2128,52.2371,23800.0
2008-04-24 15:20:00,64.43,64.58,64.42,64.57,17100.0,52.2371,52.3587,52.229,52.3506,17100.0
2008-04-24 15:30:00,64.56,64.59,64.35,64.36,40200.0,52.3425,52.3668,52.1722,52.1803,40200.0
2008-04-24 15:40:00,64.35,64.38,64.13,64.18,62800.0,52.1722,52.1965,51.9939,52.0344,62800.0
2008-04-24 15:50:00,64.17,64.25,64.07,64.08,89100.0,52.0263,52.0911,51.9452,51.9533,89100.0
2008-04-25 09:30:00,64.21,64.78,64.21,64.63,36100.0,52.0587,52.5208,52.0587,52.3992,36100.0
2008-04-25 09:40:00,64.61,64.87,64.6,64.84,25400.0,52.383,52.5938,52.3749,52.5695,25400.0
2008-04-25 09:50:00,64.84,64.95,64.82,64.82,29500.0,52.5695,52.6587,52.5533,52.5533,29500.0
2008-04-25 10:00:00,64.8,64.9,64.71,64.75,44300.0,52.5371,52.6181,52.4641,52.4965,44300.0
2008-04-25 10:10:00,64.75,64.76,64.64,64.71,53600.0,52.4965,52.5046,52.4073,52.4641,53600.0
2008-04-25 10:20:00,64.71,64.72,64.54,64.59,52000.0,52.4641,52.4722,52.3263,52.3668,52000.0
2008-04-25 10:30:00,64.59,64.59,64.37,64.37,50800.0,52.3668,52.3668,52.1884,52.1884,50800.0
2008-04-25 10:40:00,64.36,64.47,64.33,64.36,30000.0,52.1803,52.2695,52.156,52.1803,30000.0
2008-04-25 10:50:00,64.4,64.46,64.36,64.46,27600.0,52.2128,52.2614,52.1803,52.2614,27600.0
2008-04-25 11:00:00,64.47,64.53,64.39,64.5,29000.0,52.2695,52.3182,52.2047,52.2938,29000.0
2008-04-25 11:10:00,64.5,64.51,64.24,64.25,27000.0,52.2938,52.3019,52.083,52.0911,27000.0
2008-04-25 11:20:00,64.29,64.3,64.2,64.27,18400.0,52.1236,52.1317,52.0506,52.1074,18400.0
2008-04-25 11:30:00,64.3,64.44,64.29,64.38,17700.0,52.1317,52.2452,52.1236,52.1965,17700.0
2008-04-25 11:40:00,64.38,64.5,64.38,64.49,64100.0,52.1965,52.2938,52.1965,52.2857,64100.0
2008-04-25 11:50:00,64.49,64.51,64.45,64.46,22900.0,52.2857,52.3019,52.2533,52.2614,22900.0
2008-04-25 12:00:00,64.47,64.5,64.44,64.49,27700.0,52.2695,52.2938,52.2452,52.2857,27700.0
2008-04-25 12:10:00,64.47,64.51,64.38,64.42,31100.0,52.2695,52.3019,52.1965,52.229,31100.0
2008-04-25 12:20:00,64.43,64.49,64.41,64.48,9800.0,52.2371,52.2857,52.2209,52.2776,9800.0
2008-04-25 12:30:00,64.49,64.51,64.41,64.44,23000.0,52.2857,52.3019,52.2209,52.2452,23000.0
2008-04-25 12:40:00,64.44,64.45,64.39,64.44,54400.0,52.2452,52.2533,52.2047,52.2452,54400.0
2008-04-25 12:50:00,64.41,64.43,64.39,64.41,16700.0,52.2209,52.2371,52.2047,52.2209,16700.0
2008-04-25 13:00:00,64.4,64.46,64.4,64.43,20800.0,52.2128,52.2614,52.2128,52.2371,20800.0
2008-04-25 13:10:00,64.44,64.44,64.24,64.25,32700.0,52.2452,52.2452,52.083,52.0911,32700.0
2008-04-25 13:20:00,64.26,64.35,64.26,64.33,19300.0,52.0993,52.1722,52.0993,52.156,19300.0
2008-04-25 13:30:00,64.33,64.37,64.3,64.35,25100.0,52.156,52.1884,52.1317,52.1722,25100.0
2008-04-25 13:40:00,64.36,64.37,64.28,64.28,48000.0,52.1803,52.1884,52.1155,52.1155,48000.0
2008-04-25 13:50:00,64.26,64.32,64.25,64.27,57900.0,52.0993,52.1479,52.0911,52.1074,57900.0
2008-04-25 14:00:00,64.28,64.34,64.28,64.33,20400.0,52.1155,52.1641,52.1155,52.156,20400.0
2008-04-25 14:10:00,64.33,64.33,64.29,64.31,23000.0,52.156,52.156,52.1236,52.1398,23000.0
2008-04-25 14:20:00,64.31,64.31,64.27,64.29,61200.0,52.1398,52.1398,52.1074,52.1236,61200.0
2008-04-25 14:30:00,64.3,64.31,64.25,64.28,30900.0,52.1317,52.1398,52.0911,52.1155,30900.0
2008-04-25 14:40:00,64.3,64.36,64.29,64.33,57700.0,52.1317,52.1803,52.1236,52.156,57700.0
2008-04-25 14:50:00,64.32,64.36,64.22,64.35,74200.0,52.1479,52.1803,52.0668,52.1722,74200.0
2008-04-25 15:00:00,64.35,64.53,64.33,64.49,42700.0,52.1722,52.3182,52.156,52.2857,42700.0
2008-04-25 15:10:00,64.5,64.52,64.46,64.49,55500.0,52.2938,52.31,52.2614,52.2857,55500.0
2008-04-25 15:20:00,64.49,64.53,64.45,64.48,58400.0,52.2857,52.3182,52.2533,52.2776,58400.0
2008-04-25 15:30:00,64.48,64.5,64.46,64.46,31300.0,52.2776,52.2938,52.2614,52.2614,31300.0
2008-04-25 15:40:00,64.47,64.48,64.38,64.39,41800.0,52.2695,52.2776,52.1965,52.2047,41800.0
2008-04-25 15:50:00,64.4,64.5,64.28,64.49,96600.0,52.2128,52.2938,52.1155,52.2857,96600.0
2008-04-28 09:30:00,64.22,64.71,64.22,64.67,66000.0,52.0668,52.4641,52.0668,52.4317,66000.0
2008-04-28 09:40:00,64.66,64.69,64.42,64.55,49700.0,52.4236,52.4479,52.229,52.3344,49700.0
2008-04-28 09:50:00,64.55,64.64,64.3,64.35,69900.0,52.3344,52.4073,52.1317,52.1722,69900.0
2008-04-28 10:00:00,64.32,64.49,64.28,64.49,30900.0,52.1479,52.2857,52.1155,52.2857,30900.0
2008-04-28 10:10:00,64.48,64.54,64.46,64.52,28800.0,52.2776,52.3263,52.2614,52.31,28800.0
2008-04-28 10:20:00,64.51,64.52,64.48,64.51,16400.0,52.3019,52.31,52.2776,52.3019,16400.0
2008-04-28 10:30:00,64.51,64.55,64.45,64.5,43200.0,52.3019,52.3344,52.2533,52.2938,43200.0
2008-04-28 10:40:00,64.5,64.55,64.48,64.51,43000.0,52.2938,52.3344,52.2776,52.3019,43000.0
2008-04-28 10:50:00,64.49,64.52,64.47,64.5,32700.0,52.2857,52.31,52.2695,52.2938,32700.0
2008-04-28 11:00:00,64.5,64.5,64.45,64.47,11400.0,52.2938,52.2938,52.2533,52.2695,11400.0
2008-04-28 11:10:00,64.47,64.51,64.46,64.46,29500.0,52.2695,52.3019,52.2614,52.2614,29500.0
2008-04-28 11:20:00,64.45,64.47,64.43,64.47,10900.0,52.2533,52.2695,52.2371,52.2695,10900.0
2008-04-28 11:30:00,64.48,64.5,64.47,64.5,14200.0,52.2776,52.2938,52.2695,52.2938,14200.0
2008-04-28 11:40:00,64.49,64.5,64.48,64.49,13500.0,52.2857,52.2938,52.2776,52.2857,13500.0
2008-04-28 11:50:00,64.49,64.5,64.48,64.5,12500.0,52.2857,52.2938,52.2776,52.2938,12500.0
2008-04-28 12:00:00,64.5,64.52,64.48,64.51,70600.0,52.2938,52.31,52.2776,52.3019,70600.0
2008-04-28 12:10:00,64.51,64.52,64.46,64.46,16400.0,52.3019,52.31,52.2614,52.2614,16400.0
2008-04-28 12:20:00,64.45,64.49,64.44,64.47,10300.0,52.2533,52.2857,52.2452,52.2695,10300.0
2008-04-28 12:30:00,64.48,64.5,64.47,64.5,9000.0,52.2776,52.2938,52.2695,52.2938,9000.0
2008-04-28 12:40:00,64.48,64.51,64.46,64.51,26100.0,52.2776,52.3019,52.2614,52.3019,26100.0
2008-04-28 12:50:00,64.49,64.51,64.49,64.51,13800.0,52.2857,52.3019,52.2857,52.3019,13800.0
2008-04-28 13:00:00,64.5,64.52,64.49,64.51,23000.0,52.2938,52.31,52.2857,52.3019,23000.0
2008-04-28 13:10:00,64.51,64.51,64.42,64.48,12900.0,52.3019,52.3019,52.229,52.2776,12900.0
2008-04-28 13:20:00,64.5,64.55,64.45,64.5,65600.0,52.2938,52.3344,52.2533,52.2938,65600.0
2008-04-28 13:30:00,64.5,64.51,64.44,64.44,13200.0,52.2938,52.3019,52.2452,52.2452,13200.0
2008-04-28 13:40:00,64.44,64.45,64.41,64.43,12600.0,52.2452,52.2533,52.2209,52.2371,12600.0
2008-04-28 13:50:00,64.43,64.48,64.4,64.42,14700.0,52.2371,52.2776,52.2128,52.229,14700.0
2008-04-28 14:00:00,64.43,64.5,64.41,64.48,109400.0,52.2371,52.2938,52.2209,52.2776,109400.0
2008-04-28 14:10:00,64.5,64.53,64.48,64.49,53700.0,52.2938,52.3182,52.2776,52.2857,53700.0
2008-04-28 14:20:00,64.49,64.5,64.47,64.47,10700.0,52.2857,52.2938,52.2695,52.2695,10700.0
2008-04-28 14:30:00,64.47,64.51,64.47,64.5,29200.0,52.2695,52.3019,52.2695,52.2938,29200.0
2008-04-28 14:40:00,64.5,64.53,64.48,64.48,54400.0,52.2938,52.3182,52.2776,52.2776,54400.0
2008-04-28 14:50:00,64.48,64.52,64.42,64.51,25800.0,52.2776,52.31,52.229,52.3019,25800.0
2008-04-28 15:00:00,64.51,64.54,64.45,64.48,47600.0,52.3019,52.3263,52.2533,52.2776,47600.0
2008-04-28 15:10:00,64.48,64.57,64.47,64.55,131900.0,52.2776,52.3506,52.2695,52.3344,131900.0
2008-04-28 15:20:00,64.54,64.56,64.45,64.48,72500.0,52.3263,52.3425,52.2533,52.2776,72500.0
2008-04-28 15:30:00,64.48,64.51,64.43,64.44,88100.0,52.2776,52.3019,52.2371,52.2452,88100.0
2008-04-28 15:40:00,64.45,64.48,64.28,64.3,103800.0,52.2533,52.2776,52.1155,52.1317,103800.0
2008-04-28 15:50:00,64.3,64.41,64.16,64.41,131700.0,52.1317,52.2209,52.0182,52.2209,131700.0
2008-04-29 09:30:00,64.2,64.35,64.1,64.29,17400.0,52.0506,52.1722,51.9695,52.1236,17400.0
2008-04-29 09:40:00,64.29,64.36,64.23,64.29,20800.0,52.1236,52.1803,52.0749,52.1236,20800.0
2008-04-29 09:50:00,64.33,64.46,64.3,64.46,12600.0,52.156,52.2614,52.1317,52.2614,12600.0
2008-04-29 10:00:00,64.47,64.75,64.47,64.58,37300.0,52.2695,52.4965,52.2695,52.3587,37300.0
2008-04-29 10:10:00,64.57,64.73,64.56,64.73,21900.0,52.3506,52.4803,52.3425,52.4803,21900.0
2008-04-29 10:20:00,64.72,64.74,64.57,64.73,26800.0,52.4722,52.4884,52.3506,52.4803,26800.0
2008-04-29 10:30:00,64.73,64.96,64.68,64.95,43200.0,52.4803,52.6668,52.4398,52.6587,43200.0
2008-04-29 10:40:00,64.93,65.19,64.92,65.12,65700.0,52.6425,52.8533,52.6344,52.7965,65700.0
2008-04-29 10:50:00,65.12,65.39,65.08,65.37,50200.0,52.7965,53.0154,52.7641,52.9992,50200.0
2008-04-29 11:00:00,65.38,65.64,65.35,65.53,55700.0,53.0073,53.2181,52.983,53.1289,55700.0
2008-04-29 11:10:00,65.53,65.65,65.51,65.65,28900.0,53.1289,53.2262,53.1127,53.2262,28900.0
2008-04-29 11:20:00,65.66,65.73,65.57,65.58,73100.0,53.2343,53.2911,53.1613,53.1695,73100.0
2008-04-29 11:30:00,65.58,65.65,65.57,65.6,35400.0,53.1695,53.2262,53.1613,53.1857,35400.0
2008-04-29 11:40:00,65.6,65.63,65.49,65.6,39300.0,53.1857,53.21,53.0965,53.1857,39300.0
2008-04-29 11:50:00,65.61,65.66,65.6,65.61,41600.0,53.1938,53.2343,53.1857,53.1938,41600.0
2008-04-29 12:00:00,65.64,65.73,65.64,65.68,28000.0,53.2181,53.2911,53.2181,53.2505,28000.0
2008-04-29 12:10:00,65.68,65.75,65.59,65.72,27900.0,53.2505,53.3073,53.1776,53.283,27900.0
2008-04-29 12:20:00,65.73,65.9,65.71,65.88,30100.0,53.2911,53.4289,53.2749,53.4127,30100.0
2008-04-29 12:30:00,65.89,65.89,65.72,65.72,22500.0,53.4208,53.4208,53.283,53.283,22500.0
2008-04-29 12:40:00,65.72,65.75,65.63,65.64,14100.0,53.283,53.3073,53.21,53.2181,14100.0
2008-04-29 12:50:00,65.65,65.75,65.6,65.74,14900.0,53.2262,53.3073,53.1857,53.2992,14900.0
2008-04-29 13:00:00,65.74,65.74,65.59,65.64,14400.0,53.2992,53.2992,53.1776,53.2181,14400.0
2008-04-29 13:10:00,65.64,65.68,65.59,65.64,10900.0,53.2181,53.2505,53.1776,53.2181,10900.0
2008-04-29 13:20:00,65.65,65.75,65.64,65.73,18600.0,53.2262,53.3073,53.2181,53.2911,18600.0
2008-04-29 13:30:00,65.73,65.73,65.67,65.7,34600.0,53.2911,53.2911,53.2424,53.2667,34600.0
2008-04-29 13:40:00,65.69,65.7,65.55,65.56,35500.0,53.2586,53.2667,53.1451,53.1532,35500.0
2008-04-29 13:50:00,65.54,65.57,65.46,65.54,11800.0,53.137,53.1613,53.0722,53.137,11800.0
2008-04-29 14:00:00,65.54,65.57,65.46,65.47,14900.0,53.137,53.1613,53.0722,53.0803,14900.0
2008-04-29 14:10:00,65.47,65.56,65.46,65.54,30600.0,53.0803,53.1532,53.0722,53.137,30600.0
2008-04-29 14:20:00,65.56,65.6,65.52,65.55,44600.0,53.1532,53.1857,53.1208,53.1451,44600.0
2008-04-29 14:30:00,65.55,65.63,65.48,65.62,23800.0,53.1451,53.21,53.0884,53.2019,23800.0
2008-04-29 14:40:00,65.6,65.78,65.6,65.77,20300.0,53.1857,53.3316,53.1857,53.3235,20300.0
2008-04-29 14:50:00,65.78,65.85,65.76,65.84,20600.0,53.3316,53.3884,53.3154,53.3802,20600.0
2008-04-29 15:00:00,65.84,65.9,65.82,65.85,26700.0,53.3802,53.4289,53.364,53.3884,26700.0
2008-04-29 15:10:00,65.85,65.9,65.77,65.88,18800.0,53.3884,53.4289,53.3235,53.4127,18800.0
2008-04-29 15:20:00,65.87,65.88,65.78,65.81,33700.0,53.4046,53.4127,53.3316,53.3559,33700.0
2008-04-29 15:30:00,65.78,65.78,65.68,65.69,34700.0,53.3316,53.3316,53.2505,53.2586,34700.0
2008-04-29 15:40:00,65.69,65.74,65.53,65.58,55300.0,53.2586,53.2992,53.1289,53.1695,55300.0
2008-04-29 15:50:00,65.58,65.58,65.45,65.49,101300.0,53.1695,53.1695,53.0641,53.0965,101300.0
2008-04-30 09:30:00,65.55,65.69,65.5,65.52,17700.0,53.1451,53.2586,53.1046,53.1208,17700.0
2008-04-30 09:40:00,65.5,65.67,65.48,65.48,21700.0,53.1046,53.2424,53.0884,53.0884,21700.0
2008-04-30 09:50:00,65.48,65.53,65.38,65.38,12800.0,53.0884,53.1289,53.0073,53.0073,12800.0
2008-04-30 10:00:00,65.37,65.42,65.2,65.2,27400.0,52.9992,53.0397,52.8614,52.8614,27400.0
2008-04-30 10:10:00,65.17,65.22,65.03,65.05,22500.0,52.837,52.8776,52.7235,52.7398,22500.0
2008-04-30 10:20:00,65.05,65.19,65.03,65.1,23400.0,52.7398,52.8533,52.7235,52.7803,23400.0
2008-04-30 10:30:00,65.09,65.22,65.08,65.2,23400.0,52.7722,52.8776,52.7641,52.8614,23400.0
2008-04-30 10:40:00,65.2,65.3,65.14,65.23,21500.0,52.8614,52.9424,52.8127,52.8857,21500.0
2008-04-30 10:50:00,65.23,65.31,65.21,65.31,10700.0,52.8857,52.9505,52.8695,52.9505,10700.0
2008-04-30 11:00:00,65.32,65.48,65.31,65.48,21400.0,52.9587,53.0884,52.9505,53.0884,21400.0
2008-04-30 11:10:00,65.47,65.55,65.47,65.54,10600.0,53.0803,53.1451,53.0803,53.137,10600.0
2008-04-30 11:20:00,65.51,65.58,65.5,65.58,18200.0,53.1127,53.1695,53.1046,53.1695,18200.0
2008-04-30 11:30:00,65.58,65.58,65.54,65.58,10200.0,53.1695,53.1695,53.137,53.1695,10200.0
2008-04-30 11:40:00,65.59,65.61,65.48,65.51,17200.0,53.1776,53.1938,53.0884,53.1127,17200.0
2008-04-30 11:50:00,65.49,65.57,65.48,65.57,12100.0,53.0965,53.1613,53.0884,53.1613,12100.0
2008-04-30 12:00:00,65.58,65.58,65.49,65.55,12300.0,53.1695,53.1695,53.0965,53.1451,12300.0
2008-04-30 12:10:00,65.55,65.55,65.48,65.51,19700.0,53.1451,53.1451,53.0884,53.1127,19700.0
2008-04-30 12:20:00,65.51,65.53,65.47,65.5,22400.0,53.1127,53.1289,53.0803,53.1046,22400.0
2008-04-30 12:30:00,65.49,65.58,65.49,65.53,17100.0,53.0965,53.1695,53.0965,53.1289,17100.0
2008-04-30 12:40:00,65.51,65.56,65.49,65.56,15200.0,53.1127,53.1532,53.0965,53.1532,15200.0
2008-04-30 12:50:00,65.56,65.66,65.54,65.59,17300.0,53.1532,53.2343,53.137,53.1776,17300.0
2008-04-30 13:00:00,65.58,65.61,65.53,65.6,13700.0,53.1695,53.1938,53.1289,53.1857,13700.0
2008-04-30 13:10:00,65.61,65.61,65.55,65.6,8900.0,53.1938,53.1938,53.1451,53.1857,8900.0
2008-04-30 13:20:00,65.6,65.63,65.58,65.58,11700.0,53.1857,53.21,53.1695,53.1695,11700.0
2008-04-30 13:30:00,65.58,65.58,65.5,65.5,14800.0,53.1695,53.1695,53.1046,53.1046,14800.0
2008-04-30 13:40:00,65.5,65.54,65.5,65.52,12000.0,53.1046,53.137,53.1046,53.1208,12000.0
2008-04-30 13:50:00,65.51,65.54,65.5,65.51,18200.0,53.1127,53.137,53.1046,53.1127,18200.0
2008-04-30 14:00:00,65.51,65.72,65.5,65.68,29200.0,53.1127,53.283,53.1046,53.2505,29200.0
2008-04-30 14:10:00,65.67,65.99,65.55,65.92,42900.0,53.2424,53.5019,53.1451,53.4451,42900.0
2008-04-30 14:20:00,65.89,65.91,65.58,65.72,47300.0,53.4208,53.437,53.1695,53.283,47300.0
2008-04-30 14:30:00,65.74,65.84,65.66,65.73,40700.0,53.2992,53.3802,53.2343,53.2911,40700.0
2008-04-30 14:40:00,65.74,65.81,65.71,65.74,36400.0,53.2992,53.3559,53.2749,53.2992,36400.0
2008-04-30 14:50:00,65.73,65.75,65.42,65.42,59200.0,53.2911,53.3073,53.0397,53.0397,59200.0
2008-04-30 15:00:00,65.42,65.44,65.18,65.19,42000.0,53.0397,53.0559,52.8451,52.8533,42000.0
2008-04-30 15:10:00,65.19,65.2,64.84,64.99,65200.0,52.8533,52.8614,52.5695,52.6911,65200.0
2008-04-30 15:20:00,64.99,65.04,64.77,64.8,32500.0,52.6911,52.7316,52.5127,52.5371,32500.0
2008-04-30 15:30:00,64.82,65.0,64.8,65.0,39400.0,52.5533,52.6992,52.5371,52.6992,39400.0
2008-04-30 15:40:00,64.99,65.0,64.8,64.83,74800.0,52.6911,52.6992,52.5371,52.5614,74800.0
2008-04-30 15:50:00,64.82,64.84,64.62,64.8,116400.0,52.5533,52.5695,52.3911,52.5371,116400.0
2008-05-01 09:30:00,63.89,64.64,63.88,64.34,56600.0,51.7993,52.4073,51.7912,52.1641,56600.0
2008-05-01 09:40:00,64.32,64.55,64.31,64.55,67700.0,52.1479,52.3344,52.1398,52.3344,67700.0
2008-05-01 09:50:00,64.55,64.74,64.44,64.45,37900.0,52.3344,52.4884,52.2452,52.2533,37900.0
2008-05-01 10:00:00,64.45,64.87,64.36,64.83,65300.0,52.2533,52.5938,52.1803,52.5614,65300.0
2008-05-01 10:10:00,64.84,64.84,64.59,64.59,25500.0,52.5695,52.5695,52.3668,52.3668,25500.0
2008-05-01 10:20:00,64.56,64.69,64.49,64.62,16300.0,52.3425,52.4479,52.2857,52.3911,16300.0
2008-05-01 10:30:00,64.62,64.63,64.55,64.59,13500.0,52.3911,52.3992,52.3344,52.3668,13500.0
2008-05-01 10:40:00,64.59,64.75,64.47,64.74,37100.0,52.3668,52.4965,52.2695,52.4884,37100.0
2008-05-01 10:50:00,64.74,64.94,64.74,64.92,21100.0,52.4884,52.6506,52.4884,52.6344,21100.0
2008-05-01 11:00:00,64.93,64.93,64.84,64.88,22500.0,52.6425,52.6425,52.5695,52.6019,22500.0
2008-05-01 11:10:00,64.9,65.0,64.87,65.0,12500.0,52.6181,52.6992,52.5938,52.6992,12500.0
2008-05-01 11:20:00,64.97,65.08,64.97,65.07,21200.0,52.6749,52.7641,52.6749,52.756,21200.0
2008-05-01 11:30:00,65.04,65.08,65.0,65.02,19400.0,52.7316,52.7641,52.6992,52.7154,19400.0
2008-05-01 11:40:00,65.01,65.07,64.98,65.0,23600.0,52.7073,52.756,52.683,52.6992,23600.0
2008-05-01 11:50:00,65.0,65.13,64.98,65.11,24500.0,52.6992,52.8046,52.683,52.7884,24500.0
2008-05-01 12:00:00,65.1,65.26,65.09,65.25,13600.0,52.7803,52.91,52.7722,52.9019,13600.0
2008-05-01 12:10:00,65.27,65.38,65.24,65.33,25500.0,52.9181,53.0073,52.8938,52.9668,25500.0
2008-05-01 12:20:00,65.33,65.35,65.26,65.29,26500.0,52.9668,52.983,52.91,52.9343,26500.0
2008-05-01 12:30:00,65.29,65.37,65.28,65.34,17900.0,52.9343,52.9992,52.9262,52.9749,17900.0
2008-05-01 12:40:00,65.33,65.49,65.33,65.45,27500.0,52.9668,53.0965,52.9668,53.0641,27500.0
2008-05-01 12:50:00,65.48,65.66,65.46,65.66,17800.0,53.0884,53.2343,53.0722,53.2343,17800.0
2008-05-01 13:00:00,65.64,65.65,65.46,65.51,13800.0,53.2181,53.2262,53.0722,53.1127,13800.0
2008-05-01 13:10:00,65.5,65.7,65.49,65.6,26300.0,53.1046,53.2667,53.0965,53.1857,26300.0
2008-05-01 13:20:00,65.6,65.7,65.57,65.66,16100.0,53.1857,53.2667,53.1613,53.2343,16100.0
2008-05-01 13:30:00,65.66,65.7,65.58,65.63,12600.0,53.2343,53.2667,53.1695,53.21,12600.0
2008-05-01 13:40:00,65.62,65.62,65.5,65.5,14900.0,53.2019,53.2019,53.1046,53.1046,14900.0
2008-05-01 13:50:00,65.5,65.55,65.47,65.54,23200.0,53.1046,53.1451,53.0803,53.137,23200.0
2008-05-01 14:00:00,65.54,65.55,65.46,65.54,26800.0,53.137,53.1451,53.0722,53.137,26800.0
2008-05-01 14:10:00,65.52,65.66,65.48,65.6,12800.0,53.1208,53.2343,53.0884,53.1857,12800.0
2008-05-01 14:20:00,65.57,65.72,65.54,65.54,11400.0,53.1613,53.283,53.137,53.137,11400.0
2008-05-01 14:30:00,65.56,65.68,65.54,65.62,18000.0,53.1532,53.2505,53.137,53.2019,18000.0
2008-05-01 14:40:00,65.62,65.74,65.57,65.7,26000.0,53.2019,53.2992,53.1613,53.2667,26000.0
2008-05-01 14:50:00,65.69,65.7,65.5,65.5,20800.0,53.2586,53.2667,53.1046,53.1046,20800.0
2008-05-01 15:00:00,65.55,65.56,65.43,65.46,19200.0,53.1451,53.1532,53.0478,53.0722,19200.0
2008-05-01 15:10:00,65.48,65.53,65.44,65.5,15300.0,53.0884,53.1289,53.0559,53.1046,15300.0
2008-05-01 15:20:00,65.47,65.55,65.41,65.55,19500.0,53.0803,53.1451,53.0316,53.1451,19500.0
2008-05-01 15:30:00,65.55,65.56,65.42,65.45,19600.0,53.1451,53.1532,53.0397,53.0641,19600.0
2008-05-01 15:40:00,65.48,65.56,65.42,65.55,30600.0,53.0884,53.1532,53.0397,53.1451,30600.0
2008-05-01 15:50:00,65.56,65.63,65.54,65.63,61200.0,53.1532,53.21,53.137,53.21,61200.0
2008-05-02 09:30:00,65.66,66.05,65.56,65.64,34300.0,53.2343,53.5505,53.1532,53.2181,34300.0
2008-05-02 09:40:00,65.66,65.71,65.58,65.65,25300.0,53.2343,53.2749,53.1695,53.2262,25300.0
2008-05-02 09:50:00,65.66,65.68,65.12,65.12,46400.0,53.2343,53.2505,52.7965,52.7965,46400.0
2008-05-02 10:00:00,65.17,65.37,65.08,65.33,22400.0,52.837,52.9992,52.7641,52.9668,22400.0
2008-05-02 10:10:00,65.33,65.47,65.28,65.42,26700.0,52.9668,53.0803,52.9262,53.0397,26700.0
2008-05-02 10:20:00,65.42,65.42,65.2,65.2,39000.0,53.0397,53.0397,52.8614,52.8614,39000.0
2008-05-02 10:30:00,65.2,65.35,65.18,65.2,31600.0,52.8614,52.983,52.8451,52.8614,31600.0
2008-05-02 10:40:00,65.18,65.3,65.13,65.25,31800.0,52.8451,52.9424,52.8046,52.9019,31800.0
2008-05-02 10:50:00,65.27,65.4,65.22,65.29,36700.0,52.9181,53.0235,52.8776,52.9343,36700.0
2008-05-02 11:00:00,65.31,65.33,65.19,65.24,33600.0,52.9505,52.9668,52.8533,52.8938,33600.0
2008-05-02 11:10:00,65.25,65.46,65.24,65.45,44100.0,52.9019,53.0722,52.8938,53.0641,44100.0
2008-05-02 11:20:00,65.45,65.46,65.23,65.23,49300.0,53.0641,53.0722,52.8857,52.8857,49300.0
2008-05-02 11:30:00,65.24,65.28,65.06,65.14,37000.0,52.8938,52.9262,52.7479,52.8127,37000.0
2008-05-02 11:40:00,65.15,65.16,65.11,65.16,27500.0,52.8208,52.8289,52.7884,52.8289,27500.0
2008-05-02 11:50:00,65.17,65.21,65.1,65.13,28600.0,52.837,52.8695,52.7803,52.8046,28600.0
2008-05-02 12:00:00,65.13,65.13,64.91,64.93,18500.0,52.8046,52.8046,52.6262,52.6425,18500.0
2008-05-02 12:10:00,64.92,64.95,64.82,64.86,11500.0,52.6344,52.6587,52.5533,52.5857,11500.0
2008-05-02 12:20:00,64.89,64.92,64.85,64.88,9500.0,52.61,52.6344,52.5776,52.6019,9500.0
2008-05-02 12:30:00,64.88,64.91,64.76,64.89,26600.0,52.6019,52.6262,52.5046,52.61,26600.0
2008-05-02 12:40:00,64.9,64.9,64.74,64.77,17000.0,52.6181,52.6181,52.4884,52.5127,17000.0
2008-05-02 12:50:00,64.77,64.77,64.77,64.77,0.0,52.5127,52.5127,52.5127,52.5127,0.0
2008-05-02 13:00:00,64.78,64.9,64.16,64.16,269500.0,52.5208,52.6181,52.0182,52.0182,269500.0
2008-05-02 13:10:00,64.17,64.33,62.57,63.69,709200.0,52.0263,52.156,50.7291,51.6371,709200.0
2008-05-02 13:20:00,63.68,64.09,63.66,63.97,193400.0,51.629,51.9614,51.6128,51.8641,193400.0
2008-05-02 13:30:00,63.97,64.0,63.63,63.74,101600.0,51.8641,51.8885,51.5885,51.6777,101600.0
2008-05-02 13:40:00,63.7,63.85,63.61,63.76,56700.0,51.6452,51.7668,51.5723,51.6939,56700.0
2008-05-02 13:50:00,63.76,63.81,63.62,63.8,216100.0,51.6939,51.7344,51.5804,51.7263,216100.0
2008-05-02 14:00:00,63.79,64.06,63.74,63.77,118900.0,51.7182,51.9371,51.6777,51.702,118900.0
2008-05-02 14:10:00,63.75,63.95,63.73,63.89,94400.0,51.6858,51.8479,51.6696,51.7993,94400.0
2008-05-02 14:20:00,63.89,63.95,63.8,63.81,41400.0,51.7993,51.8479,51.7263,51.7344,41400.0
2008-05-02 14:30:00,63.8,63.94,63.67,63.94,49500.0,51.7263,51.8398,51.6209,51.8398,49500.0
2008-05-02 14:40:00,63.92,63.95,63.83,63.88,61400.0,51.8236,51.8479,51.7506,51.7912,61400.0
2008-05-02 14:50:00,63.9,63.9,63.78,63.79,125300.0,51.8074,51.8074,51.7101,51.7182,125300.0
2008-05-02 15:00:00,63.79,63.87,63.75,63.84,108800.0,51.7182,51.7831,51.6858,51.7587,108800.0
2008-05-02 15:10:00,63.81,63.95,63.81,63.81,118100.0,51.7344,51.8479,51.7344,51.7344,118100.0
2008-05-02 15:20:00,63.82,63.82,63.7,63.71,48400.0,51.7425,51.7425,51.6452,51.6533,48400.0
2008-05-02 15:30:00,63.72,63.76,63.63,63.74,59400.0,51.6614,51.6939,51.5885,51.6777,59400.0
2008-05-02 15:40:00,63.74,63.74,63.59,63.61,104500.0,51.6777,51.6777,51.556,51.5723,104500.0
2008-05-02 15:50:00,63.62,63.81,63.48,63.69,486000.0,51.5804,51.7344,51.4669,51.6371,486000.0
2008-05-05 09:30:00,63.51,63.7,62.56,62.56,144200.0,51.4912,51.6452,50.721,50.721,144200.0
2008-05-05 09:40:00,62.55,62.8,62.42,62.5,120200.0,50.7129,50.9155,50.6075,50.6723,120200.0
2008-05-05 09:50:00,62.53,62.8,62.5,62.8,93600.0,50.6966,50.9155,50.6723,50.9155,93600.0
2008-05-05 10:00:00,62.8,62.91,62.37,62.91,69800.0,50.9155,51.0047,50.5669,51.0047,69800.0
2008-05-05 10:10:00,62.92,63.02,62.89,62.98,63300.0,51.0128,51.0939,50.9885,51.0615,63300.0
2008-05-05 10:20:00,62.97,63.0,62.78,62.79,93100.0,51.0534,51.0777,50.8993,50.9074,93100.0
2008-05-05 10:30:00,62.78,62.9,62.56,62.64,67800.0,50.8993,50.9966,50.721,50.7858,67800.0
2008-05-05 10:40:00,62.66,62.75,62.52,62.62,53100.0,50.802,50.875,50.6885,50.7696,53100.0
2008-05-05 10:50:00,62.61,62.67,62.33,62.39,51500.0,50.7615,50.8101,50.5345,50.5831,51500.0
2008-05-05 11:00:00,62.39,62.39,62.2,62.2,49100.0,50.5831,50.5831,50.4291,50.4291,49100.0
2008-05-05 11:10:00,62.2,62.4,61.97,62.14,116000.0,50.4291,50.5912,50.2426,50.3804,116000.0
2008-05-05 11:20:00,62.13,62.13,61.9,61.99,53300.0,50.3723,50.3723,50.1859,50.2588,53300.0
2008-05-05 11:30:00,61.99,62.03,61.98,61.99,63200.0,50.2588,50.2913,50.2507,50.2588,63200.0
2008-05-05 11:40:00,62.0,62.01,61.93,61.96,70200.0,50.2669,50.275,50.2102,50.2345,70200.0
2008-05-05 11:50:00,61.96,61.96,61.69,61.71,66500.0,50.2345,50.2345,50.0156,50.0318,66500.0
2008-05-05 12:00:00,61.7,61.78,61.59,61.75,92500.0,50.0237,50.0886,49.9345,50.0643,92500.0
2008-05-05 12:10:00,61.75,61.76,61.52,61.54,90400.0,50.0643,50.0724,49.8778,49.894,90400.0
2008-05-05 12:20:00,61.53,61.53,61.28,61.32,128300.0,49.8859,49.8859,49.6832,49.7156,128300.0
2008-05-05 12:30:00,61.32,61.47,61.31,61.44,117100.0,49.7156,49.8372,49.7075,49.8129,117100.0
2008-05-05 12:40:00,61.43,61.66,61.42,61.66,66800.0,49.8048,49.9913,49.7967,49.9913,66800.0
2008-05-05 12:50:00,61.66,61.86,61.66,61.74,127000.0,49.9913,50.1534,49.9913,50.0561,127000.0
2008-05-05 13:00:00,61.75,61.76,61.56,61.65,143600.0,50.0643,50.0724,49.9102,49.9832,143600.0
2008-05-05 13:10:00,61.65,61.76,61.51,61.58,78600.0,49.9832,50.0724,49.8697,49.9264,78600.0
2008-05-05 13:20:00,61.58,61.64,61.47,61.51,65200.0,49.9264,49.9751,49.8372,49.8697,65200.0
2008-05-05 13:30:00,61.52,61.66,61.48,61.65,56300.0,49.8778,49.9913,49.8453,49.9832,56300.0
2008-05-05 13:40:00,61.64,61.75,61.59,61.74,55800.0,49.9751,50.0643,49.9345,50.0561,55800.0
2008-05-05 13:50:00,61.69,61.79,61.6,61.73,52300.0,50.0156,50.0967,49.9426,50.048,52300.0
2008-05-05 14:00:00,61.73,61.88,61.52,61.84,78300.0,50.048,50.1697,49.8778,50.1372,78300.0
2008-05-05 14:10:00,61.84,61.9,61.82,61.89,51700.0,50.1372,50.1859,50.121,50.1778,51700.0
2008-05-05 14:20:00,61.86,61.87,61.72,61.76,67300.0,50.1534,50.1615,50.0399,50.0724,67300.0
2008-05-05 14:30:00,61.76,61.92,61.76,61.89,67900.0,50.0724,50.2021,50.0724,50.1778,67900.0
2008-05-05 14:40:00,61.9,62.0,61.89,62.0,71300.0,50.1859,50.2669,50.1778,50.2669,71300.0
2008-05-05 14:50:00,62.0,62.01,61.89,61.89,40800.0,50.2669,50.275,50.1778,50.1778,40800.0
2008-05-05 15:00:00,61.89,62.02,61.85,62.02,52000.0,50.1778,50.2832,50.1453,50.2832,52000.0
2008-05-05 15:10:00,62.02,62.07,61.99,62.0,47000.0,50.2832,50.3237,50.2588,50.2669,47000.0
2008-05-05 15:20:00,62.0,62.07,61.97,62.0,75100.0,50.2669,50.3237,50.2426,50.2669,75100.0
2008-05-05 15:30:00,62.01,62.02,61.97,61.97,80000.0,50.275,50.2832,50.2426,50.2426,80000.0
2008-05-05 15:40:00,61.98,62.02,61.95,62.0,133000.0,50.2507,50.2832,50.2264,50.2669,133000.0
2008-05-05 15:50:00,62.01,62.11,61.99,62.1,163000.0,50.275,50.3561,50.2588,50.348,163000.0
2008-05-06 09:30:00,62.1,62.12,61.54,61.62,170400.0,50.348,50.3642,49.894,49.9589,170400.0
2008-05-06 09:40:00,61.65,61.77,61.6,61.77,114500.0,49.9832,50.0805,49.9426,50.0805,114500.0
2008-05-06 09:50:00,61.76,61.9,61.75,61.88,82300.0,50.0724,50.1859,50.0643,50.1697,82300.0
2008-05-06 10:00:00,61.88,61.97,61.8,61.8,32200.0,50.1697,50.2426,50.1048,50.1048,32200.0
2008-05-06 10:10:00,61.8,61.8,61.42,61.44,52200.0,50.1048,50.1048,49.7967,49.8129,52200.0
2008-05-06 10:20:00,61.44,61.5,61.43,61.49,73800.0,49.8129,49.8616,49.8048,49.8535,73800.0
2008-05-06 10:30:00,61.49,61.5,61.34,61.39,66500.0,49.8535,49.8616,49.7318,49.7724,66500.0
2008-05-06 10:40:00,61.38,61.38,61.22,61.3,58400.0,49.7643,49.7643,49.6346,49.6994,58400.0
2008-05-06 10:50:00,61.31,61.45,61.31,61.36,37500.0,49.7075,49.821,49.7075,49.7481,37500.0
2008-05-06 11:00:00,61.36,61.55,61.34,61.55,79100.0,49.7481,49.9021,49.7318,49.9021,79100.0
2008-05-06 11:10:00,61.56,61.67,61.55,61.62,13200.0,49.9102,49.9994,49.9021,49.9589,13200.0
2008-05-06 11:20:00,61.6,61.62,61.51,61.55,22200.0,49.9426,49.9589,49.8697,49.9021,22200.0
2008-05-06 11:30:00,61.54,61.62,61.43,61.62,17700.0,49.894,49.9589,49.8048,49.9589,17700.0
2008-05-06 11:40:00,61.59,61.66,61.4,61.51,47400.0,49.9345,49.9913,49.7805,49.8697,47400.0
2008-05-06 11:50:00,61.51,61.51,61.38,61.5,27700.0,49.8697,49.8697,49.7643,49.8616,27700.0
2008-05-06 12:00:00,61.5,61.6,61.44,61.6,37700.0,49.8616,49.9426,49.8129,49.9426,37700.0
2008-05-06 12:10:00,61.6,61.73,61.55,61.7,27400.0,49.9426,50.048,49.9021,50.0237,27400.0
2008-05-06 12:20:00,61.71,61.88,61.7,61.87,20200.0,50.0318,50.1697,50.0237,50.1615,20200.0
2008-05-06 12:30:00,61.88,61.91,61.85,61.89,20800.0,50.1697,50.194,50.1453,50.1778,20800.0
2008-05-06 12:40:00,61.88,62.06,61.87,62.02,16500.0,50.1697,50.3156,50.1615,50.2832,16500.0
2008-05-06 12:50:00,62.04,62.35,62.03,62.26,18900.0,50.2994,50.5507,50.2913,50.4777,18900.0
2008-05-06 13:00:00,62.27,62.29,62.25,62.26,11600.0,50.4858,50.5021,50.4696,50.4777,11600.0
2008-05-06 13:10:00,62.28,62.4,62.2,62.35,30600.0,50.494,50.5912,50.4291,50.5507,30600.0
2008-05-06 13:20:00,62.35,62.35,62.16,62.24,18600.0,50.5507,50.5507,50.3967,50.4615,18600.0
2008-05-06 13:30:00,62.24,62.25,62.13,62.23,13800.0,50.4615,50.4696,50.3723,50.4534,13800.0
2008-05-06 13:40:00,62.23,62.32,62.11,62.13,23800.0,50.4534,50.5264,50.3561,50.3723,23800.0
2008-05-06 13:50:00,62.14,62.34,62.13,62.28,11700.0,50.3804,50.5426,50.3723,50.494,11700.0
2008-05-06 14:00:00,62.29,62.36,62.22,62.32,59400.0,50.5021,50.5588,50.4453,50.5264,59400.0
2008-05-06 14:10:00,62.28,62.48,62.2,62.43,36900.0,50.494,50.6561,50.4291,50.6156,36900.0
2008-05-06 14:20:00,62.45,62.47,62.36,62.38,31000.0,50.6318,50.648,50.5588,50.575,31000.0
2008-05-06 14:30:00,62.38,62.43,62.36,62.4,29600.0,50.575,50.6156,50.5588,50.5912,29600.0
2008-05-06 14:40:00,62.4,62.45,62.37,62.45,19800.0,50.5912,50.6318,50.5669,50.6318,19800.0
2008-05-06 14:50:00,62.44,62.5,62.44,62.44,28800.0,50.6237,50.6723,50.6237,50.6237,28800.0
2008-05-06 15:00:00,62.43,62.52,62.39,62.51,19400.0,50.6156,50.6885,50.5831,50.6804,19400.0
2008-05-06 15:10:00,62.52,62.65,61.76,62.61,136300.0,50.6885,50.7939,50.0724,50.7615,136300.0
2008-05-06 15:20:00,62.61,62.62,62.57,62.6,35300.0,50.7615,50.7696,50.7291,50.7534,35300.0
2008-05-06 15:30:00,62.6,62.69,62.58,62.68,35900.0,50.7534,50.8264,50.7372,50.8183,35900.0
2008-05-06 15:40:00,62.69,62.7,62.51,62.54,51200.0,50.8264,50.8345,50.6804,50.7048,51200.0
2008-05-06 15:50:00,62.55,62.56,62.48,62.55,68600.0,50.7129,50.721,50.6561,50.7129,68600.0
2008-05-07 09:30:00,62.83,63.07,62.83,62.96,58400.0,50.9399,51.1345,50.9399,51.0453,58400.0
2008-05-07 09:40:00,62.96,63.04,62.94,62.95,44400.0,51.0453,51.1101,51.0291,51.0372,44400.0
2008-05-07 09:50:00,62.95,62.96,62.69,62.74,54900.0,51.0372,51.0453,50.8264,50.8669,54900.0
2008-05-07 10:00:00,62.74,62.78,62.51,62.51,32700.0,50.8669,50.8993,50.6804,50.6804,32700.0
2008-05-07 10:10:00,62.51,62.64,62.36,62.59,34400.0,50.6804,50.7858,50.5588,50.7453,34400.0
2008-05-07 10:20:00,62.58,62.62,62.49,62.51,14200.0,50.7372,50.7696,50.6642,50.6804,14200.0
2008-05-07 10:30:00,62.51,62.91,62.5,62.91,26300.0,50.6804,51.0047,50.6723,51.0047,26300.0
2008-05-07 10:40:00,62.9,63.0,62.8,62.8,31100.0,50.9966,51.0777,50.9155,50.9155,31100.0
2008-05-07 10:50:00,62.8,62.81,62.65,62.65,21800.0,50.9155,50.9237,50.7939,50.7939,21800.0
2008-05-07 11:00:00,62.64,62.74,62.62,62.74,15300.0,50.7858,50.8669,50.7696,50.8669,15300.0
2008-05-07 11:10:00,62.72,62.72,62.62,62.66,14800.0,50.8507,50.8507,50.7696,50.802,14800.0
2008-05-07 11:20:00,62.65,62.84,62.62,62.82,31800.0,50.7939,50.948,50.7696,50.9318,31800.0
2008-05-07 11:30:00,62.81,62.87,62.69,62.82,27500.0,50.9237,50.9723,50.8264,50.9318,27500.0
2008-05-07 11:40:00,62.82,62.83,62.72,62.79,11300.0,50.9318,50.9399,50.8507,50.9074,11300.0
2008-05-07 11:50:00,62.79,62.79,62.73,62.73,20500.0,50.9074,50.9074,50.8588,50.8588,20500.0
2008-05-07 12:00:00,62.73,62.93,62.73,62.9,14100.0,50.8588,51.0209,50.8588,50.9966,14100.0
2008-05-07 12:10:00,62.9,62.9,62.73,62.74,9500.0,50.9966,50.9966,50.8588,50.8669,9500.0
2008-05-07 12:20:00,62.76,62.77,62.7,62.7,8400.0,50.8831,50.8912,50.8345,50.8345,8400.0
2008-05-07 12:30:00,62.69,62.79,62.69,62.78,6800.0,50.8264,50.9074,50.8264,50.8993,6800.0
2008-05-07 12:40:00,62.78,62.81,62.74,62.76,9400.0,50.8993,50.9237,50.8669,50.8831,9400.0
2008-05-07 12:50:00,62.73,62.73,62.65,62.66,7600.0,50.8588,50.8588,50.7939,50.802,7600.0
2008-05-07 13:00:00,62.66,62.67,62.55,62.57,24000.0,50.802,50.8101,50.7129,50.7291,24000.0
2008-05-07 13:10:00,62.55,62.55,62.43,62.44,9900.0,50.7129,50.7129,50.6156,50.6237,9900.0
2008-05-07 13:20:00,62.44,62.47,62.43,62.44,6300.0,50.6237,50.648,50.6156,50.6237,6300.0
2008-05-07 13:30:00,62.46,62.61,62.45,62.56,18000.0,50.6399,50.7615,50.6318,50.721,18000.0
2008-05-07 13:40:00,62.56,62.58,62.52,62.56,9300.0,50.721,50.7372,50.6885,50.721,9300.0
2008-05-07 13:50:00,62.58,62.68,62.58,62.68,22700.0,50.7372,50.8183,50.7372,50.8183,22700.0
2008-05-07 14:00:00,62.68,62.76,62.62,62.76,21500.0,50.8183,50.8831,50.7696,50.8831,21500.0
2008-05-07 14:10:00,62.75,62.76,62.71,62.75,27100.0,50.875,50.8831,50.8426,50.875,27100.0
2008-05-07 14:20:00,62.75,62.76,62.65,62.69,42400.0,50.875,50.8831,50.7939,50.8264,42400.0
2008-05-07 14:30:00,62.69,62.7,62.55,62.55,74300.0,50.8264,50.8345,50.7129,50.7129,74300.0
2008-05-07 14:40:00,62.55,62.63,62.44,62.6,51700.0,50.7129,50.7777,50.6237,50.7534,51700.0
2008-05-07 14:50:00,62.58,62.65,62.56,62.57,21200.0,50.7372,50.7939,50.721,50.7291,21200.0
2008-05-07 15:00:00,62.59,62.62,62.54,62.55,32400.0,50.7453,50.7696,50.7048,50.7129,32400.0
2008-05-07 15:10:00,62.55,62.72,62.54,62.69,34900.0,50.7129,50.8507,50.7048,50.8264,34900.0
2008-05-07 15:20:00,62.7,62.7,62.45,62.49,59800.0,50.8345,50.8345,50.6318,50.6642,59800.0
2008-05-07 15:30:00,62.48,62.48,62.34,62.39,46600.0,50.6561,50.6561,50.5426,50.5831,46600.0
2008-05-07 15:40:00,62.39,62.57,62.36,62.4,53800.0,50.5831,50.7291,50.5588,50.5912,53800.0
2008-05-07 15:50:00,62.4,62.41,62.09,62.18,87500.0,50.5912,50.5994,50.3399,50.4129,87500.0
2008-05-08 09:30:00,62.21,63.31,62.19,63.31,63200.0,50.4372,51.329,50.421,51.329,63200.0
2008-05-08 09:40:00,63.32,63.42,63.14,63.26,67100.0,51.3371,51.4182,51.1912,51.2885,67100.0
2008-05-08 09:50:00,63.27,63.38,63.14,63.22,64400.0,51.2966,51.3858,51.1912,51.2561,64400.0
2008-05-08 10:00:00,63.24,63.38,63.16,63.25,37400.0,51.2723,51.3858,51.2074,51.2804,37400.0
2008-05-08 10:10:00,63.23,63.27,63.07,63.11,25600.0,51.2642,51.2966,51.1345,51.1669,25600.0
2008-05-08 10:20:00,63.11,63.11,62.97,63.06,31200.0,51.1669,51.1669,51.0534,51.1263,31200.0
2008-05-08 10:30:00,63.06,63.21,62.95,63.04,62700.0,51.1263,51.248,51.0372,51.1101,62700.0
2008-05-08 10:40:00,63.02,63.15,62.99,63.06,34100.0,51.0939,51.1993,51.0696,51.1263,34100.0
2008-05-08 10:50:00,63.05,63.3,63.05,63.3,32200.0,51.1182,51.3209,51.1182,51.3209,32200.0
2008-05-08 11:00:00,63.3,63.78,63.3,63.63,81600.0,51.3209,51.7101,51.3209,51.5885,81600.0
2008-05-08 11:10:00,63.61,64.07,63.61,64.0,78200.0,51.5723,51.9452,51.5723,51.8885,78200.0
2008-05-08 11:20:00,64.01,64.35,64.0,64.22,99700.0,51.8966,52.1722,51.8885,52.0668,99700.0
2008-05-08 11:30:00,64.25,64.35,64.21,64.27,59000.0,52.0911,52.1722,52.0587,52.1074,59000.0
2008-05-08 11:40:00,64.25,64.37,64.11,64.13,41200.0,52.0911,52.1884,51.9776,51.9939,41200.0
2008-05-08 11:50:00,64.15,64.19,64.08,64.14,30300.0,52.0101,52.0425,51.9533,52.002,30300.0
2008-05-08 12:00:00,64.14,64.16,64.0,64.07,51800.0,52.002,52.0182,51.8885,51.9452,51800.0
2008-05-08 12:10:00,64.06,64.13,63.96,64.05,47200.0,51.9371,51.9939,51.856,51.929,47200.0
2008-05-08 12:20:00,64.03,64.05,63.99,64.0,41500.0,51.9128,51.929,51.8803,51.8885,41500.0
2008-05-08 12:30:00,64.0,64.03,63.97,64.0,36800.0,51.8885,51.9128,51.8641,51.8885,36800.0
2008-05-08 12:40:00,64.0,64.1,63.99,64.01,42100.0,51.8885,51.9695,51.8803,51.8966,42100.0
2008-05-08 12:50:00,64.0,64.06,64.0,64.04,19700.0,51.8885,51.9371,51.8885,51.9209,19700.0
2008-05-08 13:00:00,64.04,64.06,64.02,64.05,25900.0,51.9209,51.9371,51.9047,51.929,25900.0
2008-05-08 13:10:00,64.04,64.17,64.03,64.11,52400.0,51.9209,52.0263,51.9128,51.9776,52400.0
2008-05-08 13:20:00,64.12,64.27,64.1,64.25,42200.0,51.9857,52.1074,51.9695,52.0911,42200.0
2008-05-08 13:30:00,64.25,64.32,64.11,64.16,45700.0,52.0911,52.1479,51.9776,52.0182,45700.0
2008-05-08 13:40:00,64.18,64.24,64.15,64.23,64500.0,52.0344,52.083,52.0101,52.0749,64500.0
2008-05-08 13:50:00,64.23,64.41,64.23,64.37,43700.0,52.0749,52.2209,52.0749,52.1884,43700.0
2008-05-08 14:00:00,64.36,64.36,64.27,64.3,61000.0,52.1803,52.1803,52.1074,52.1317,61000.0
2008-05-08 14:10:00,64.29,64.32,64.28,64.29,62900.0,52.1236,52.1479,52.1155,52.1236,62900.0
2008-05-08 14:20:00,64.3,64.31,64.28,64.3,60000.0,52.1317,52.1398,52.1155,52.1317,60000.0
2008-05-08 14:30:00,64.3,64.35,64.29,64.31,50700.0,52.1317,52.1722,52.1236,52.1398,50700.0
2008-05-08 14:40:00,64.3,64.38,64.3,64.3,60700.0,52.1317,52.1965,52.1317,52.1317,60700.0
2008-05-08 14:50:00,64.3,64.35,64.15,64.35,83800.0,52.1317,52.1722,52.0101,52.1722,83800.0
2008-05-08 15:00:00,64.35,64.41,64.34,64.36,41900.0,52.1722,52.2209,52.1641,52.1803,41900.0
2008-05-08 15:10:00,64.38,64.38,64.29,64.35,55300.0,52.1965,52.1965,52.1236,52.1722,55300.0
2008-05-08 15:20:00,64.34,64.34,64.28,64.3,63800.0,52.1641,52.1641,52.1155,52.1317,63800.0
2008-05-08 15:30:00,64.3,64.32,64.2,64.28,92600.0,52.1317,52.1479,52.0506,52.1155,92600.0
2008-05-08 15:40:00,64.27,64.41,64.27,64.4,96800.0,52.1074,52.2209,52.1074,52.2128,96800.0
2008-05-08 15:50:00,64.41,64.61,64.41,64.48,233900.0,52.2209,52.383,52.2209,52.2776,233900.0
2008-05-09 09:30:00,64.28,64.28,63.86,63.95,48200.0,52.1155,52.1155,51.775,51.8479,48200.0
2008-05-09 09:40:00,63.93,64.05,63.89,64.01,44700.0,51.8317,51.929,51.7993,51.8966,44700.0
2008-05-09 09:50:00,64.03,64.22,63.95,64.06,47400.0,51.9128,52.0668,51.8479,51.9371,47400.0
2008-05-09 10:00:00,64.07,64.32,63.98,64.19,37300.0,51.9452,52.1479,51.8722,52.0425,37300.0
2008-05-09 10:10:00,64.21,64.21,64.04,64.09,65500.0,52.0587,52.0587,51.9209,51.9614,65500.0
2008-05-09 10:20:00,64.1,64.1,63.86,63.92,61200.0,51.9695,51.9695,51.775,51.8236,61200.0
2008-05-09 10:30:00,63.93,64.06,63.89,63.91,36300.0,51.8317,51.9371,51.7993,51.8155,36300.0
2008-05-09 10:40:00,63.94,64.21,63.91,64.18,44200.0,51.8398,52.0587,51.8155,52.0344,44200.0
2008-05-09 10:50:00,64.2,64.27,64.07,64.13,26100.0,52.0506,52.1074,51.9452,51.9939,26100.0
2008-05-09 11:00:00,64.1,64.13,63.9,63.9,29400.0,51.9695,51.9939,51.8074,51.8074,29400.0
2008-05-09 11:10:00,63.92,63.92,63.7,63.7,21100.0,51.8236,51.8236,51.6452,51.6452,21100.0
2008-05-09 11:20:00,63.7,64.0,63.65,63.99,33700.0,51.6452,51.8885,51.6047,51.8803,33700.0
2008-05-09 11:30:00,64.0,64.0,63.77,63.8,22100.0,51.8885,51.8885,51.702,51.7263,22100.0
2008-05-09 11:40:00,63.78,63.91,63.75,63.85,28500.0,51.7101,51.8155,51.6858,51.7668,28500.0
2008-05-09 11:50:00,63.85,64.01,63.76,63.99,41200.0,51.7668,51.8966,51.6939,51.8803,41200.0
2008-05-09 12:00:00,63.99,64.02,63.99,63.99,108800.0,51.8803,51.9047,51.8803,51.8803,108800.0
2008-05-09 12:10:00,63.99,64.07,63.99,64.07,63800.0,51.8803,51.9452,51.8803,51.9452,63800.0
2008-05-09 12:20:00,64.05,64.28,64.02,64.22,68900.0,51.929,52.1155,51.9047,52.0668,68900.0
2008-05-09 12:30:00,64.23,64.25,64.08,64.09,29100.0,52.0749,52.0911,51.9533,51.9614,29100.0
2008-05-09 12:40:00,64.09,64.23,64.05,64.2,76000.0,51.9614,52.0749,51.929,52.0506,76000.0
2008-05-09 12:50:00,64.21,64.35,64.2,64.34,25500.0,52.0587,52.1722,52.0506,52.1641,25500.0
2008-05-09 13:00:00,64.34,64.6,64.33,64.6,61100.0,52.1641,52.3749,52.156,52.3749,61100.0
2008-05-09 13:10:00,64.61,64.94,64.6,64.84,231000.0,52.383,52.6506,52.3749,52.5695,231000.0
2008-05-09 13:20:00,64.86,64.98,64.77,64.78,46500.0,52.5857,52.683,52.5127,52.5208,46500.0
2008-05-09 13:30:00,64.77,64.77,64.6,64.71,63700.0,52.5127,52.5127,52.3749,52.4641,63700.0
2008-05-09 13:40:00,64.73,64.76,64.58,64.69,58700.0,52.4803,52.5046,52.3587,52.4479,58700.0
2008-05-09 13:50:00,64.66,64.76,64.59,64.74,43800.0,52.4236,52.5046,52.3668,52.4884,43800.0
2008-05-09 14:00:00,64.75,64.78,64.6,64.62,50500.0,52.4965,52.5208,52.3749,52.3911,50500.0
2008-05-09 14:10:00,64.62,64.66,64.57,64.6,51300.0,52.3911,52.4236,52.3506,52.3749,51300.0
2008-05-09 14:20:00,64.61,64.61,64.47,64.47,41800.0,52.383,52.383,52.2695,52.2695,41800.0
2008-05-09 14:30:00,64.48,64.49,64.39,64.48,39200.0,52.2776,52.2857,52.2047,52.2776,39200.0
2008-05-09 14:40:00,64.47,64.49,64.43,64.44,38400.0,52.2695,52.2857,52.2371,52.2452,38400.0
2008-05-09 14:50:00,64.43,64.45,64.39,64.41,26600.0,52.2371,52.2533,52.2047,52.2209,26600.0
2008-05-09 15:00:00,64.4,64.48,64.4,64.46,19500.0,52.2128,52.2776,52.2128,52.2614,19500.0
2008-05-09 15:10:00,64.46,64.47,64.39,64.4,26200.0,52.2614,52.2695,52.2047,52.2128,26200.0
2008-05-09 15:20:00,64.4,64.6,64.4,64.6,42000.0,52.2128,52.3749,52.2128,52.3749,42000.0
2008-05-09 15:30:00,64.6,64.66,64.51,64.55,52700.0,52.3749,52.4236,52.3019,52.3344,52700.0
2008-05-09 15:40:00,64.57,64.63,64.47,64.48,68800.0,52.3506,52.3992,52.2695,52.2776,68800.0
2008-05-09 15:50:00,64.47,64.5,64.38,64.48,99100.0,52.2695,52.2938,52.1965,52.2776,99100.0
2008-05-12 09:30:00,64.37,64.37,63.86,63.93,117500.0,52.1884,52.1884,51.775,51.8317,117500.0
2008-05-12 09:40:00,63.93,64.03,63.89,63.97,49700.0,51.8317,51.9128,51.7993,51.8641,49700.0
2008-05-12 09:50:00,63.98,64.06,63.79,63.86,96800.0,51.8722,51.9371,51.7182,51.775,96800.0
2008-05-12 10:00:00,63.86,63.99,63.84,63.9,150700.0,51.775,51.8803,51.7587,51.8074,150700.0
2008-05-12 10:10:00,63.9,63.97,63.71,63.74,42400.0,51.8074,51.8641,51.6533,51.6777,42400.0
2008-05-12 10:20:00,63.73,63.78,63.69,63.75,25700.0,51.6696,51.7101,51.6371,51.6858,25700.0
2008-05-12 10:30:00,63.74,63.79,63.7,63.7,38700.0,51.6777,51.7182,51.6452,51.6452,38700.0
2008-05-12 10:40:00,63.69,64.0,63.68,63.99,31900.0,51.6371,51.8885,51.629,51.8803,31900.0
2008-05-12 10:50:00,63.98,64.01,63.96,64.0,18100.0,51.8722,51.8966,51.856,51.8885,18100.0
2008-05-12 11:00:00,64.01,64.09,63.85,63.86,18300.0,51.8966,51.9614,51.7668,51.775,18300.0
2008-05-12 11:10:00,63.87,63.89,63.75,63.75,13700.0,51.7831,51.7993,51.6858,51.6858,13700.0
2008-05-12 11:20:00,63.76,63.83,63.74,63.8,16100.0,51.6939,51.7506,51.6777,51.7263,16100.0
2008-05-12 11:30:00,63.82,63.82,63.66,63.74,29300.0,51.7425,51.7425,51.6128,51.6777,29300.0
2008-05-12 11:40:00,63.75,63.75,63.68,63.71,23400.0,51.6858,51.6858,51.629,51.6533,23400.0
2008-05-12 11:50:00,63.71,63.83,63.71,63.76,25800.0,51.6533,51.7506,51.6533,51.6939,25800.0
2008-05-12 12:00:00,63.78,64.04,63.75,64.04,33600.0,51.7101,51.9209,51.6858,51.9209,33600.0
2008-05-12 12:10:00,64.07,64.13,64.03,64.05,32500.0,51.9452,51.9939,51.9128,51.929,32500.0
2008-05-12 12:20:00,64.05,64.19,64.04,64.19,18400.0,51.929,52.0425,51.9209,52.0425,18400.0
2008-05-12 12:30:00,64.18,64.34,64.16,64.22,26300.0,52.0344,52.1641,52.0182,52.0668,26300.0
2008-05-12 12:40:00,64.25,64.36,64.2,64.3,13400.0,52.0911,52.1803,52.0506,52.1317,13400.0
2008-05-12 12:50:00,64.3,64.38,64.28,64.28,8900.0,52.1317,52.1965,52.1155,52.1155,8900.0
2008-05-12 13:00:00,64.29,64.32,64.21,64.23,15800.0,52.1236,52.1479,52.0587,52.0749,15800.0
2008-05-12 13:10:00,64.23,64.24,64.14,64.15,19700.0,52.0749,52.083,52.002,52.0101,19700.0
2008-05-12 13:20:00,64.16,64.16,64.07,64.11,17000.0,52.0182,52.0182,51.9452,51.9776,17000.0
2008-05-12 13:30:00,64.11,64.29,64.09,64.22,33100.0,51.9776,52.1236,51.9614,52.0668,33100.0
2008-05-12 13:40:00,64.22,64.29,64.18,64.27,13100.0,52.0668,52.1236,52.0344,52.1074,13100.0
2008-05-12 13:50:00,64.27,64.29,64.2,64.2,10300.0,52.1074,52.1236,52.0506,52.0506,10300.0
2008-05-12 14:00:00,64.2,64.28,64.15,64.23,73700.0,52.0506,52.1155,52.0101,52.0749,73700.0
2008-05-12 14:10:00,64.24,64.3,64.2,64.24,23300.0,52.083,52.1317,52.0506,52.083,23300.0
2008-05-12 14:20:00,64.23,64.38,64.2,64.35,22000.0,52.0749,52.1965,52.0506,52.1722,22000.0
2008-05-12 14:30:00,64.34,64.5,64.31,64.39,35200.0,52.1641,52.2938,52.1398,52.2047,35200.0
2008-05-12 14:40:00,64.39,64.49,64.37,64.44,28300.0,52.2047,52.2857,52.1884,52.2452,28300.0
2008-05-12 14:50:00,64.47,64.55,64.4,64.55,29300.0,52.2695,52.3344,52.2128,52.3344,29300.0
2008-05-12 15:00:00,64.55,64.55,64.47,64.5,36000.0,52.3344,52.3344,52.2695,52.2938,36000.0
2008-05-12 15:10:00,64.48,64.53,64.47,64.51,21000.0,52.2776,52.3182,52.2695,52.3019,21000.0
2008-05-12 15:20:00,64.5,64.5,64.4,64.41,29200.0,52.2938,52.2938,52.2128,52.2209,29200.0
2008-05-12 15:30:00,64.41,64.45,64.37,64.42,38200.0,52.2209,52.2533,52.1884,52.229,38200.0
2008-05-12 15:40:00,64.41,64.42,64.29,64.37,36400.0,52.2209,52.229,52.1236,52.1884,36400.0
2008-05-12 15:50:00,64.37,64.45,64.35,64.41,53200.0,52.1884,52.2533,52.1722,52.2209,53200.0
2008-05-13 09:30:00,64.27,64.47,64.05,64.39,36900.0,52.1074,52.2695,51.929,52.2047,36900.0
2008-05-13 09:40:00,64.39,64.55,63.91,64.51,50400.0,52.2047,52.3344,51.8155,52.3019,50400.0
2008-05-13 09:50:00,64.51,64.53,64.04,64.12,24900.0,52.3019,52.3182,51.9209,51.9857,24900.0
2008-05-13 10:00:00,64.13,64.43,64.02,64.09,41800.0,51.9939,52.2371,51.9047,51.9614,41800.0
2008-05-13 10:10:00,64.08,64.08,63.91,64.03,29200.0,51.9533,51.9533,51.8155,51.9128,29200.0
2008-05-13 10:20:00,64.05,64.17,64.0,64.09,15100.0,51.929,52.0263,51.8885,51.9614,15100.0
2008-05-13 10:30:00,64.09,64.09,63.82,63.94,25200.0,51.9614,51.9614,51.7425,51.8398,25200.0
2008-05-13 10:40:00,63.94,63.96,63.57,63.61,24600.0,51.8398,51.856,51.5398,51.5723,24600.0
2008-05-13 10:50:00,63.63,63.75,63.55,63.73,21700.0,51.5885,51.6858,51.5236,51.6696,21700.0
2008-05-13 11:00:00,63.74,63.74,63.47,63.58,47100.0,51.6777,51.6777,51.4588,51.5479,47100.0
2008-05-13 11:10:00,63.55,63.66,63.36,63.6,61800.0,51.5236,51.6128,51.3696,51.5642,61800.0
2008-05-13 11:20:00,63.6,63.63,63.55,63.59,16300.0,51.5642,51.5885,51.5236,51.556,16300.0
2008-05-13 11:30:00,63.57,63.67,63.54,63.63,30100.0,51.5398,51.6209,51.5155,51.5885,30100.0
2008-05-13 11:40:00,63.63,63.86,63.58,63.77,34000.0,51.5885,51.775,51.5479,51.702,34000.0
2008-05-13 11:50:00,63.77,64.0,63.77,64.0,27700.0,51.702,51.8885,51.702,51.8885,27700.0
2008-05-13 12:00:00,64.0,64.11,63.93,64.02,34800.0,51.8885,51.9776,51.8317,51.9047,34800.0
2008-05-13 12:10:00,64.0,64.0,63.86,63.91,16300.0,51.8885,51.8885,51.775,51.8155,16300.0
2008-05-13 12:20:00,63.89,63.94,63.83,63.91,11000.0,51.7993,51.8398,51.7506,51.8155,11000.0
2008-05-13 12:30:00,63.92,64.0,63.91,63.93,13000.0,51.8236,51.8885,51.8155,51.8317,13000.0
2008-05-13 12:40:00,63.91,63.91,63.62,63.71,36100.0,51.8155,51.8155,51.5804,51.6533,36100.0
2008-05-13 12:50:00,63.69,63.78,63.49,63.49,51500.0,51.6371,51.7101,51.475,51.475,51500.0
2008-05-13 13:00:00,63.52,63.53,63.35,63.37,40000.0,51.4993,51.5074,51.3615,51.3777,40000.0
2008-05-13 13:10:00,63.42,63.6,63.4,63.51,32000.0,51.4182,51.5642,51.402,51.4912,32000.0
2008-05-13 13:20:00,63.5,63.67,63.49,63.6,30200.0,51.4831,51.6209,51.475,51.5642,30200.0
2008-05-13 13:30:00,63.58,63.69,63.58,63.65,24600.0,51.5479,51.6371,51.5479,51.6047,24600.0
2008-05-13 13:40:00,63.64,63.8,63.63,63.73,35200.0,51.5966,51.7263,51.5885,51.6696,35200.0
2008-05-13 13:50:00,63.75,63.77,63.66,63.68,20100.0,51.6858,51.702,51.6128,51.629,20100.0
2008-05-13 14:00:00,63.69,63.77,63.62,63.72,81400.0,51.6371,51.702,51.5804,51.6614,81400.0
2008-05-13 14:10:00,63.72,63.75,63.64,63.7,18900.0,51.6614,51.6858,51.5966,51.6452,18900.0
2008-05-13 14:20:00,63.7,63.75,63.62,63.7,30400.0,51.6452,51.6858,51.5804,51.6452,30400.0
2008-05-13 14:30:00,63.69,63.76,63.68,63.76,33600.0,51.6371,51.6939,51.629,51.6939,33600.0
2008-05-13 14:40:00,63.73,63.89,63.73,63.77,37300.0,51.6696,51.7993,51.6696,51.702,37300.0
2008-05-13 14:50:00,63.75,63.95,63.75,63.91,26700.0,51.6858,51.8479,51.6858,51.8155,26700.0
2008-05-13 15:00:00,63.89,64.08,63.86,64.01,61200.0,51.7993,51.9533,51.775,51.8966,61200.0
2008-05-13 15:10:00,64.02,64.05,63.97,64.01,56500.0,51.9047,51.929,51.8641,51.8966,56500.0
2008-05-13 15:20:00,64.0,64.01,63.89,63.92,51400.0,51.8885,51.8966,51.7993,51.8236,51400.0
2008-05-13 15:30:00,63.92,63.98,63.81,63.92,57800.0,51.8236,51.8722,51.7344,51.8236,57800.0
2008-05-13 15:40:00,63.92,63.98,63.82,63.84,56500.0,51.8236,51.8722,51.7425,51.7587,56500.0
2008-05-13 15:50:00,63.84,63.98,63.84,63.9,86100.0,51.7587,51.8722,51.7587,51.8074,86100.0
2008-05-14 09:30:00,64.11,64.67,64.03,64.65,52800.0,51.9776,52.4317,51.9128,52.4154,52800.0
2008-05-14 09:40:00,64.65,64.95,64.59,64.95,52800.0,52.4154,52.6587,52.3668,52.6587,52800.0
2008-05-14 09:50:00,64.95,64.95,64.59,64.59,85700.0,52.6587,52.6587,52.3668,52.3668,85700.0
2008-05-14 10:00:00,64.6,64.64,64.51,64.62,59100.0,52.3749,52.4073,52.3019,52.3911,59100.0
2008-05-14 10:10:00,64.62,64.78,64.61,64.77,31600.0,52.3911,52.5208,52.383,52.5127,31600.0
2008-05-14 10:20:00,64.78,64.97,64.73,64.91,69900.0,52.5208,52.6749,52.4803,52.6262,69900.0
2008-05-14 10:30:00,64.9,64.94,64.78,64.9,45600.0,52.6181,52.6506,52.5208,52.6181,45600.0
2008-05-14 10:40:00,64.91,64.97,64.85,64.9,53500.0,52.6262,52.6749,52.5776,52.6181,53500.0
2008-05-14 10:50:00,64.91,64.92,64.86,64.86,39500.0,52.6262,52.6344,52.5857,52.5857,39500.0
2008-05-14 11:00:00,64.89,64.99,64.87,64.88,59700.0,52.61,52.6911,52.5938,52.6019,59700.0
2008-05-14 11:10:00,64.89,64.95,64.85,64.85,52800.0,52.61,52.6587,52.5776,52.5776,52800.0
2008-05-14 11:20:00,64.87,64.89,64.77,64.82,46100.0,52.5938,52.61,52.5127,52.5533,46100.0
2008-05-14 11:30:00,64.83,64.92,64.8,64.87,33900.0,52.5614,52.6344,52.5371,52.5938,33900.0
2008-05-14 11:40:00,64.87,64.88,64.8,64.8,31500.0,52.5938,52.6019,52.5371,52.5371,31500.0
2008-05-14 11:50:00,64.83,64.83,64.67,64.67,26000.0,52.5614,52.5614,52.4317,52.4317,26000.0
2008-05-14 12:00:00,64.69,64.73,64.61,64.61,26500.0,52.4479,52.4803,52.383,52.383,26500.0
2008-05-14 12:10:00,64.64,64.71,63.96,64.6,53800.0,52.4073,52.4641,51.856,52.3749,53800.0
2008-05-14 12:20:00,64.59,64.77,64.55,64.66,29900.0,52.3668,52.5127,52.3344,52.4236,29900.0
2008-05-14 12:30:00,64.69,64.69,64.55,64.57,20300.0,52.4479,52.4479,52.3344,52.3506,20300.0
2008-05-14 12:40:00,64.57,64.7,64.44,64.45,38800.0,52.3506,52.456,52.2452,52.2533,38800.0
2008-05-14 12:50:00,64.45,64.51,64.39,64.5,43900.0,52.2533,52.3019,52.2047,52.2938,43900.0
2008-05-14 13:00:00,64.5,64.57,64.45,64.5,34800.0,52.2938,52.3506,52.2533,52.2938,34800.0
2008-05-14 13:10:00,64.51,64.65,64.5,64.6,27600.0,52.3019,52.4154,52.2938,52.3749,27600.0
2008-05-14 13:20:00,64.6,64.61,64.4,64.42,41800.0,52.3749,52.383,52.2128,52.229,41800.0
2008-05-14 13:30:00,64.45,64.53,64.43,64.48,51700.0,52.2533,52.3182,52.2371,52.2776,51700.0
2008-05-14 13:40:00,64.48,64.5,64.4,64.47,58600.0,52.2776,52.2938,52.2128,52.2695,58600.0
2008-05-14 13:50:00,64.45,64.46,64.34,64.37,33700.0,52.2533,52.2614,52.1641,52.1884,33700.0
2008-05-14 14:00:00,64.37,64.53,64.37,64.49,33100.0,52.1884,52.3182,52.1884,52.2857,33100.0
2008-05-14 14:10:00,64.49,64.49,64.35,64.37,61600.0,52.2857,52.2857,52.1722,52.1884,61600.0
2008-05-14 14:20:00,64.38,64.5,64.31,64.33,54100.0,52.1965,52.2938,52.1398,52.156,54100.0
2008-05-14 14:30:00,64.34,64.47,64.33,64.39,84300.0,52.1641,52.2695,52.156,52.2047,84300.0
2008-05-14 14:40:00,64.4,64.4,64.31,64.4,49100.0,52.2128,52.2128,52.1398,52.2128,49100.0
2008-05-14 14:50:00,64.4,64.4,64.35,64.37,28800.0,52.2128,52.2128,52.1722,52.1884,28800.0
2008-05-14 15:00:00,64.37,64.46,64.35,64.38,35300.0,52.1884,52.2614,52.1722,52.1965,35300.0
2008-05-14 15:10:00,64.39,64.39,64.28,64.31,38200.0,52.2047,52.2047,52.1155,52.1398,38200.0
2008-05-14 15:20:00,64.3,64.31,64.19,64.29,32900.0,52.1317,52.1398,52.0425,52.1236,32900.0
2008-05-14 15:30:00,64.29,64.29,64.03,64.04,59200.0,52.1236,52.1236,51.9128,51.9209,59200.0
2008-05-14 15:40:00,64.04,64.1,63.96,64.07,76500.0,51.9209,51.9695,51.856,51.9452,76500.0
2008-05-14 15:50:00,64.07,64.15,64.01,64.14,104300.0,51.9452,52.0101,51.8966,52.002,104300.0
2008-05-15 09:30:00,64.1,64.1,63.5,63.53,40900.0,51.9695,51.9695,51.4831,51.5074,40900.0
2008-05-15 09:40:00,63.5,63.63,63.4,63.42,31500.0,51.4831,51.5885,51.402,51.4182,31500.0
2008-05-15 09:50:00,63.5,63.5,63.22,63.33,82300.0,51.4831,51.4831,51.2561,51.3452,82300.0
2008-05-15 10:00:00,63.33,63.49,63.21,63.24,153700.0,51.3452,51.475,51.248,51.2723,153700.0
2008-05-15 10:10:00,63.25,63.25,63.04,63.15,53800.0,51.2804,51.2804,51.1101,51.1993,53800.0
2008-05-15 10:20:00,63.15,63.35,63.14,63.25,49000.0,51.1993,51.3615,51.1912,51.2804,49000.0
2008-05-15 10:30:00,63.24,63.24,63.0,63.07,99200.0,51.2723,51.2723,51.0777,51.1345,99200.0
2008-05-15 10:40:00,63.06,63.14,62.95,62.98,94600.0,51.1263,51.1912,51.0372,51.0615,94600.0
2008-05-15 10:50:00,62.99,63.0,62.94,62.94,27700.0,51.0696,51.0777,51.0291,51.0291,27700.0
2008-05-15 11:00:00,62.93,62.97,62.76,62.81,57400.0,51.0209,51.0534,50.8831,50.9237,57400.0
2008-05-15 11:10:00,62.81,62.84,62.65,62.76,67000.0,50.9237,50.948,50.7939,50.8831,67000.0
2008-05-15 11:20:00,62.76,62.87,62.74,62.84,65600.0,50.8831,50.9723,50.8669,50.948,65600.0
2008-05-15 11:30:00,62.84,62.85,62.74,62.8,39400.0,50.948,50.9561,50.8669,50.9155,39400.0
2008-05-15 11:40:00,62.81,62.85,62.77,62.82,28400.0,50.9237,50.9561,50.8912,50.9318,28400.0
2008-05-15 11:50:00,62.83,62.92,62.7,62.71,86900.0,50.9399,51.0128,50.8345,50.8426,86900.0
2008-05-15 12:00:00,62.71,62.8,62.65,62.71,168700.0,50.8426,50.9155,50.7939,50.8426,168700.0
2008-05-15 12:10:00,62.74,62.79,62.64,62.67,150500.0,50.8669,50.9074,50.7858,50.8101,150500.0
2008-05-15 12:20:00,62.68,62.81,62.68,62.69,57100.0,50.8183,50.9237,50.8183,50.8264,57100.0
2008-05-15 12:30:00,62.68,62.75,62.67,62.7,131000.0,50.8183,50.875,50.8101,50.8345,131000.0
2008-05-15 12:40:00,62.7,62.74,62.6,62.69,184900.0,50.8345,50.8669,50.7534,50.8264,184900.0
2008-05-15 12:50:00,62.69,62.72,62.67,62.7,183700.0,50.8264,50.8507,50.8101,50.8345,183700.0
2008-05-15 13:00:00,62.7,62.75,62.67,62.7,154000.0,50.8345,50.875,50.8101,50.8345,154000.0
2008-05-15 13:10:00,62.71,62.77,62.7,62.76,34700.0,50.8426,50.8912,50.8345,50.8831,34700.0
2008-05-15 13:20:00,62.76,62.95,62.75,62.89,47200.0,50.8831,51.0372,50.875,50.9885,47200.0
2008-05-15 13:30:00,62.89,63.07,62.88,62.93,133500.0,50.9885,51.1345,50.9804,51.0209,133500.0
2008-05-15 13:40:00,62.9,62.95,62.86,62.9,81000.0,50.9966,51.0372,50.9642,50.9966,81000.0
2008-05-15 13:50:00,62.91,62.96,62.81,62.81,81100.0,51.0047,51.0453,50.9237,50.9237,81100.0
2008-05-15 14:00:00,62.82,62.9,62.78,62.9,57300.0,50.9318,50.9966,50.8993,50.9966,57300.0
2008-05-15 14:10:00,62.88,62.97,62.86,62.93,49500.0,50.9804,51.0534,50.9642,51.0209,49500.0
2008-05-15 14:20:00,62.91,62.93,62.85,62.85,39700.0,51.0047,51.0209,50.9561,50.9561,39700.0
2008-05-15 14:30:00,62.85,62.87,62.8,62.82,48900.0,50.9561,50.9723,50.9155,50.9318,48900.0
2008-05-15 14:40:00,62.82,62.92,62.81,62.85,75200.0,50.9318,51.0128,50.9237,50.9561,75200.0
2008-05-15 14:50:00,62.85,62.86,62.74,62.75,48000.0,50.9561,50.9642,50.8669,50.875,48000.0
2008-05-15 15:00:00,62.75,62.83,62.75,62.81,34200.0,50.875,50.9399,50.875,50.9237,34200.0
2008-05-15 15:10:00,62.8,62.87,62.79,62.85,44100.0,50.9155,50.9723,50.9074,50.9561,44100.0
2008-05-15 15:20:00,62.86,62.88,62.76,62.82,65400.0,50.9642,50.9804,50.8831,50.9318,65400.0
2008-05-15 15:30:00,62.82,62.84,62.69,62.72,111700.0,50.9318,50.948,50.8264,50.8507,111700.0
2008-05-15 15:40:00,62.73,62.82,62.7,62.81,152300.0,50.8588,50.9318,50.8345,50.9237,152300.0
2008-05-15 15:50:00,62.81,62.9,62.81,62.85,99300.0,50.9237,50.9966,50.9237,50.9561,99300.0
2008-05-16 09:30:00,62.86,63.0,62.56,62.63,169000.0,50.9642,51.0777,50.721,50.7777,169000.0
2008-05-16 09:40:00,62.61,62.89,62.58,62.86,37300.0,50.7615,50.9885,50.7372,50.9642,37300.0
2008-05-16 09:50:00,62.86,63.21,62.86,63.11,50000.0,50.9642,51.248,50.9642,51.1669,50000.0
2008-05-16 10:00:00,63.1,63.47,63.07,63.4,66400.0,51.1588,51.4588,51.1345,51.402,66400.0
2008-05-16 10:10:00,63.39,63.62,63.32,63.54,46300.0,51.3939,51.5804,51.3371,51.5155,46300.0
2008-05-16 10:20:00,63.52,63.52,63.06,63.1,23000.0,51.4993,51.4993,51.1263,51.1588,23000.0
2008-05-16 10:30:00,63.1,63.33,63.06,63.08,25100.0,51.1588,51.3452,51.1263,51.1426,25100.0
2008-05-16 10:40:00,63.1,63.21,63.01,63.05,22600.0,51.1588,51.248,51.0858,51.1182,22600.0
2008-05-16 10:50:00,63.04,63.15,62.99,63.12,38900.0,51.1101,51.1993,51.0696,51.175,38900.0
2008-05-16 11:00:00,63.11,63.24,63.01,63.24,44700.0,51.1669,51.2723,51.0858,51.2723,44700.0
2008-05-16 11:10:00,63.24,63.28,63.13,63.22,38700.0,51.2723,51.3047,51.1831,51.2561,38700.0
2008-05-16 11:20:00,63.22,63.32,63.15,63.3,19400.0,51.2561,51.3371,51.1993,51.3209,19400.0
2008-05-16 11:30:00,63.31,63.32,63.24,63.26,18400.0,51.329,51.3371,51.2723,51.2885,18400.0
2008-05-16 11:40:00,63.25,63.35,63.25,63.32,16500.0,51.2804,51.3615,51.2804,51.3371,16500.0
2008-05-16 11:50:00,63.32,63.34,63.23,63.26,13600.0,51.3371,51.3534,51.2642,51.2885,13600.0
2008-05-16 12:00:00,63.27,63.27,63.22,63.24,19400.0,51.2966,51.2966,51.2561,51.2723,19400.0
2008-05-16 12:10:00,63.23,63.33,63.23,63.31,20900.0,51.2642,51.3452,51.2642,51.329,20900.0
2008-05-16 12:20:00,63.3,63.3,63.24,63.29,28000.0,51.3209,51.3209,51.2723,51.3128,28000.0
2008-05-16 12:30:00,63.3,63.35,63.1,63.11,47800.0,51.3209,51.3615,51.1588,51.1669,47800.0
2008-05-16 12:40:00,63.11,63.12,63.0,63.02,27400.0,51.1669,51.175,51.0777,51.0939,27400.0
2008-05-16 12:50:00,63.03,63.14,62.99,63.0,16600.0,51.102,51.1912,51.0696,51.0777,16600.0
2008-05-16 13:00:00,63.0,63.1,63.0,63.1,21100.0,51.0777,51.1588,51.0777,51.1588,21100.0
2008-05-16 13:10:00,63.1,63.13,63.05,63.13,30500.0,51.1588,51.1831,51.1182,51.1831,30500.0
2008-05-16 13:20:00,63.13,63.23,63.12,63.2,11700.0,51.1831,51.2642,51.175,51.2399,11700.0
2008-05-16 13:30:00,63.2,63.25,63.18,63.2,17100.0,51.2399,51.2804,51.2236,51.2399,17100.0
2008-05-16 13:40:00,63.19,63.24,63.07,63.23,21300.0,51.2317,51.2723,51.1345,51.2642,21300.0
2008-05-16 13:50:00,63.22,63.31,63.19,63.25,24400.0,51.2561,51.329,51.2317,51.2804,24400.0
2008-05-16 14:00:00,63.25,63.26,63.14,63.15,21300.0,51.2804,51.2885,51.1912,51.1993,21300.0
2008-05-16 14:10:00,63.18,63.29,63.16,63.29,22900.0,51.2236,51.3128,51.2074,51.3128,22900.0
2008-05-16 14:20:00,63.26,63.3,63.21,63.21,21200.0,51.2885,51.3209,51.248,51.248,21200.0
2008-05-16 14:30:00,63.23,63.25,63.12,63.15,27100.0,51.2642,51.2804,51.175,51.1993,27100.0
2008-05-16 14:40:00,63.15,63.15,63.09,63.12,17100.0,51.1993,51.1993,51.1507,51.175,17100.0
2008-05-16 14:50:00,63.1,63.14,63.06,63.07,24100.0,51.1588,51.1912,51.1263,51.1345,24100.0
2008-05-16 15:00:00,63.07,63.15,63.05,63.09,29300.0,51.1345,51.1993,51.1182,51.1507,29300.0
2008-05-16 15:10:00,63.09,63.14,63.01,63.13,18600.0,51.1507,51.1912,51.0858,51.1831,18600.0
2008-05-16 15:20:00,63.14,63.17,63.03,63.04,28100.0,51.1912,51.2155,51.102,51.1101,28100.0
2008-05-16 15:30:00,63.06,63.22,63.02,63.19,40200.0,51.1263,51.2561,51.0939,51.2317,40200.0
2008-05-16 15:40:00,63.2,63.25,63.12,63.22,34100.0,51.2399,51.2804,51.175,51.2561,34100.0
2008-05-16 15:50:00,63.23,63.23,63.11,63.18,59500.0,51.2642,51.2642,51.1669,51.2236,59500.0
2008-05-19 09:30:00,63.14,63.24,62.65,62.76,43400.0,51.1912,51.2723,50.7939,50.8831,43400.0
2008-05-19 09:40:00,62.74,62.9,62.59,62.9,22400.0,50.8669,50.9966,50.7453,50.9966,22400.0
2008-05-19 09:50:00,62.9,62.92,62.79,62.87,21100.0,50.9966,51.0128,50.9074,50.9723,21100.0
2008-05-19 10:00:00,62.87,63.0,62.73,62.86,30000.0,50.9723,51.0777,50.8588,50.9642,30000.0
2008-05-19 10:10:00,62.87,62.91,62.65,62.65,46800.0,50.9723,51.0047,50.7939,50.7939,46800.0
2008-05-19 10:20:00,62.68,62.68,62.52,62.52,37600.0,50.8183,50.8183,50.6885,50.6885,37600.0
2008-05-19 10:30:00,62.54,62.78,62.51,62.78,40200.0,50.7048,50.8993,50.6804,50.8993,40200.0
2008-05-19 10:40:00,62.79,62.79,62.58,62.69,59300.0,50.9074,50.9074,50.7372,50.8264,59300.0
2008-05-19 10:50:00,62.7,62.71,62.58,62.65,30000.0,50.8345,50.8426,50.7372,50.7939,30000.0
2008-05-19 11:00:00,62.67,62.69,62.61,62.66,16600.0,50.8101,50.8264,50.7615,50.802,16600.0
2008-05-19 11:10:00,62.68,62.9,62.65,62.87,26200.0,50.8183,50.9966,50.7939,50.9723,26200.0
2008-05-19 11:20:00,62.89,63.06,62.87,63.02,40300.0,50.9885,51.1263,50.9723,51.0939,40300.0
2008-05-19 11:30:00,63.0,63.0,62.85,62.89,13400.0,51.0777,51.0777,50.9561,50.9885,13400.0
2008-05-19 11:40:00,62.91,62.91,62.84,62.91,44800.0,51.0047,51.0047,50.948,51.0047,44800.0
2008-05-19 11:50:00,62.91,62.95,62.87,62.88,12900.0,51.0047,51.0372,50.9723,50.9804,12900.0
2008-05-19 12:00:00,62.9,62.91,62.86,62.89,11500.0,50.9966,51.0047,50.9642,50.9885,11500.0
2008-05-19 12:10:00,62.9,62.9,62.85,62.86,13700.0,50.9966,50.9966,50.9561,50.9642,13700.0
2008-05-19 12:20:00,62.87,62.89,62.85,62.86,11600.0,50.9723,50.9885,50.9561,50.9642,11600.0
2008-05-19 12:30:00,62.87,62.89,62.84,62.85,29900.0,50.9723,50.9885,50.948,50.9561,29900.0
2008-05-19 12:40:00,62.88,62.92,62.85,62.87,37000.0,50.9804,51.0128,50.9561,50.9723,37000.0
2008-05-19 12:50:00,62.87,62.87,62.85,62.87,13000.0,50.9723,50.9723,50.9561,50.9723,13000.0
2008-05-19 13:00:00,62.86,62.9,62.85,62.9,22400.0,50.9642,50.9966,50.9561,50.9966,22400.0
2008-05-19 13:10:00,62.91,62.97,62.91,62.94,14200.0,51.0047,51.0534,51.0047,51.0291,14200.0
2008-05-19 13:20:00,62.95,62.96,62.91,62.92,13900.0,51.0372,51.0453,51.0047,51.0128,13900.0
2008-05-19 13:30:00,62.93,62.93,62.87,62.91,9800.0,51.0209,51.0209,50.9723,51.0047,9800.0
2008-05-19 13:40:00,62.92,63.0,62.86,63.0,39800.0,51.0128,51.0777,50.9642,51.0777,39800.0
2008-05-19 13:50:00,63.01,63.03,62.89,62.92,45100.0,51.0858,51.102,50.9885,51.0128,45100.0
2008-05-19 14:00:00,62.94,62.94,62.85,62.88,18000.0,51.0291,51.0291,50.9561,50.9804,18000.0
2008-05-19 14:10:00,62.88,62.89,62.61,62.76,22800.0,50.9804,50.9885,50.7615,50.8831,22800.0
2008-05-19 14:20:00,62.8,62.8,62.66,62.68,27600.0,50.9155,50.9155,50.802,50.8183,27600.0
2008-05-19 14:30:00,62.71,62.73,62.62,62.65,48300.0,50.8426,50.8588,50.7696,50.7939,48300.0
2008-05-19 14:40:00,62.64,62.67,62.55,62.62,33500.0,50.7858,50.8101,50.7129,50.7696,33500.0
2008-05-19 14:50:00,62.61,62.71,62.59,62.64,11800.0,50.7615,50.8426,50.7453,50.7858,11800.0
2008-05-19 15:00:00,62.67,62.72,62.62,62.68,18300.0,50.8101,50.8507,50.7696,50.8183,18300.0
2008-05-19 15:10:00,62.7,62.72,62.63,62.67,12500.0,50.8345,50.8507,50.7777,50.8101,12500.0
2008-05-19 15:20:00,62.67,62.69,62.59,62.61,24000.0,50.8101,50.8264,50.7453,50.7615,24000.0
2008-05-19 15:30:00,62.62,62.64,62.38,62.4,51800.0,50.7696,50.7858,50.575,50.5912,51800.0
2008-05-19 15:40:00,62.41,62.49,62.39,62.47,32100.0,50.5994,50.6642,50.5831,50.648,32100.0
2008-05-19 15:50:00,62.49,62.56,62.46,62.51,56700.0,50.6642,50.721,50.6399,50.6804,56700.0
2008-05-20 09:30:00,62.41,62.66,62.25,62.42,40600.0,50.5994,50.802,50.4696,50.6075,40600.0
2008-05-20 09:40:00,62.41,62.47,62.25,62.4,27500.0,50.5994,50.648,50.4696,50.5912,27500.0
2008-05-20 09:50:00,62.38,62.56,62.37,62.49,22300.0,50.575,50.721,50.5669,50.6642,22300.0
2008-05-20 10:00:00,62.5,62.85,62.5,62.82,27400.0,50.6723,50.9561,50.6723,50.9318,27400.0
2008-05-20 10:10:00,62.83,62.91,62.79,62.87,25900.0,50.9399,51.0047,50.9074,50.9723,25900.0
2008-05-20 10:20:00,62.87,62.89,62.73,62.8,54100.0,50.9723,50.9885,50.8588,50.9155,54100.0
2008-05-20 10:30:00,62.79,62.82,62.59,62.59,27900.0,50.9074,50.9318,50.7453,50.7453,27900.0
2008-05-20 10:40:00,62.58,62.84,62.53,62.82,49600.0,50.7372,50.948,50.6966,50.9318,49600.0
2008-05-20 10:50:00,62.81,62.91,62.77,62.9,34200.0,50.9237,51.0047,50.8912,50.9966,34200.0
2008-05-20 11:00:00,62.92,62.92,62.75,62.75,21500.0,51.0128,51.0128,50.875,50.875,21500.0
2008-05-20 11:10:00,62.76,62.84,62.73,62.78,14200.0,50.8831,50.948,50.8588,50.8993,14200.0
2008-05-20 11:20:00,62.76,62.87,62.69,62.74,71500.0,50.8831,50.9723,50.8264,50.8669,71500.0
2008-05-20 11:30:00,62.74,62.77,62.63,62.68,44800.0,50.8669,50.8912,50.7777,50.8183,44800.0
2008-05-20 11:40:00,62.66,62.66,62.48,62.55,17200.0,50.802,50.802,50.6561,50.7129,17200.0
2008-05-20 11:50:00,62.53,62.57,62.42,62.45,12800.0,50.6966,50.7291,50.6075,50.6318,12800.0
2008-05-20 12:00:00,62.45,62.51,62.4,62.43,18200.0,50.6318,50.6804,50.5912,50.6156,18200.0
2008-05-20 12:10:00,62.4,62.4,62.28,62.31,17500.0,50.5912,50.5912,50.494,50.5183,17500.0
2008-05-20 12:20:00,62.3,62.4,62.26,62.4,15500.0,50.5102,50.5912,50.4777,50.5912,15500.0
2008-05-20 12:30:00,62.35,62.47,62.34,62.47,11700.0,50.5507,50.648,50.5426,50.648,11700.0
2008-05-20 12:40:00,62.47,62.47,62.26,62.31,10000.0,50.648,50.648,50.4777,50.5183,10000.0
2008-05-20 12:50:00,62.29,62.34,62.25,62.33,15600.0,50.5021,50.5426,50.4696,50.5345,15600.0
2008-05-20 13:00:00,62.33,62.37,62.28,62.29,14800.0,50.5345,50.5669,50.494,50.5021,14800.0
2008-05-20 13:10:00,62.28,62.34,62.26,62.33,7800.0,50.494,50.5426,50.4777,50.5345,7800.0
2008-05-20 13:20:00,62.32,62.33,62.19,62.24,14900.0,50.5264,50.5345,50.421,50.4615,14900.0
2008-05-20 13:30:00,62.25,62.25,62.19,62.22,15100.0,50.4696,50.4696,50.421,50.4453,15100.0
2008-05-20 13:40:00,62.2,62.41,62.12,62.39,14900.0,50.4291,50.5994,50.3642,50.5831,14900.0
2008-05-20 13:50:00,62.39,62.42,62.1,62.13,17800.0,50.5831,50.6075,50.348,50.3723,17800.0
2008-05-20 14:00:00,62.11,62.19,62.04,62.07,17400.0,50.3561,50.421,50.2994,50.3237,17400.0
2008-05-20 14:10:00,62.05,62.15,62.01,62.03,13600.0,50.3075,50.3886,50.275,50.2913,13600.0
2008-05-20 14:20:00,62.02,62.07,62.02,62.07,7500.0,50.2832,50.3237,50.2832,50.3237,7500.0
2008-05-20 14:30:00,62.04,62.17,61.99,62.17,17600.0,50.2994,50.4048,50.2588,50.4048,17600.0
2008-05-20 14:40:00,62.15,62.17,62.03,62.06,13400.0,50.3886,50.4048,50.2913,50.3156,13400.0
2008-05-20 14:50:00,62.1,62.17,62.03,62.03,12700.0,50.348,50.4048,50.2913,50.2913,12700.0
2008-05-20 15:00:00,62.05,62.27,62.01,62.19,18400.0,50.3075,50.4858,50.275,50.421,18400.0
2008-05-20 15:10:00,62.19,62.23,62.09,62.19,14400.0,50.421,50.4534,50.3399,50.421,14400.0
2008-05-20 15:20:00,62.18,62.21,62.08,62.1,11500.0,50.4129,50.4372,50.3318,50.348,11500.0
2008-05-20 15:30:00,62.1,62.11,61.97,61.98,40200.0,50.348,50.3561,50.2426,50.2507,40200.0
2008-05-20 15:40:00,61.97,62.27,61.97,62.25,32500.0,50.2426,50.4858,50.2426,50.4696,32500.0
2008-05-20 15:50:00,62.26,62.32,62.18,62.27,91800.0,50.4777,50.5264,50.4129,50.4858,91800.0
2008-05-21 09:30:00,62.3,62.3,62.1,62.28,24100.0,50.5102,50.5102,50.348,50.494,24100.0
2008-05-21 09:40:00,62.28,62.45,62.25,62.35,26200.0,50.494,50.6318,50.4696,50.5507,26200.0
2008-05-21 09:50:00,62.34,62.35,62.23,62.29,36200.0,50.5426,50.5507,50.4534,50.5021,36200.0
2008-05-21 10:00:00,62.28,62.46,62.17,62.45,45600.0,50.494,50.6399,50.4048,50.6318,45600.0
2008-05-21 10:10:00,62.44,62.73,62.44,62.73,24000.0,50.6237,50.8588,50.6237,50.8588,24000.0
2008-05-21 10:20:00,62.71,63.0,62.71,62.93,32000.0,50.8426,51.0777,50.8426,51.0209,32000.0
2008-05-21 10:30:00,62.92,62.92,62.55,62.63,34300.0,51.0128,51.0128,50.7129,50.7777,34300.0
2008-05-21 10:40:00,62.61,62.78,62.58,62.66,40000.0,50.7615,50.8993,50.7372,50.802,40000.0
2008-05-21 10:50:00,62.69,62.75,62.38,62.46,80600.0,50.8264,50.875,50.575,50.6399,80600.0
2008-05-21 11:00:00,62.45,62.52,62.44,62.47,38200.0,50.6318,50.6885,50.6237,50.648,38200.0
2008-05-21 11:10:00,62.46,62.56,62.41,62.49,19000.0,50.6399,50.721,50.5994,50.6642,19000.0
2008-05-21 11:20:00,62.5,62.57,62.5,62.55,24800.0,50.6723,50.7291,50.6723,50.7129,24800.0
2008-05-21 11:30:00,62.55,62.56,62.53,62.55,31500.0,50.7129,50.721,50.6966,50.7129,31500.0
2008-05-21 11:40:00,62.55,62.65,62.52,62.63,39800.0,50.7129,50.7939,50.6885,50.7777,39800.0
2008-05-21 11:50:00,62.64,62.69,62.63,62.68,10600.0,50.7858,50.8264,50.7777,50.8183,10600.0
2008-05-21 12:00:00,62.69,62.83,62.69,62.82,65300.0,50.8264,50.9399,50.8264,50.9318,65300.0
2008-05-21 12:10:00,62.83,62.88,62.82,62.88,22200.0,50.9399,50.9804,50.9318,50.9804,22200.0
2008-05-21 12:20:00,62.89,63.0,62.89,63.0,40500.0,50.9885,51.0777,50.9885,51.0777,40500.0
2008-05-21 12:30:00,63.0,63.04,62.99,63.0,31500.0,51.0777,51.1101,51.0696,51.0777,31500.0
2008-05-21 12:40:00,63.0,63.32,63.0,63.32,61300.0,51.0777,51.3371,51.0777,51.3371,61300.0
2008-05-21 12:50:00,63.31,63.38,63.3,63.35,77600.0,51.329,51.3858,51.3209,51.3615,77600.0
2008-05-21 13:00:00,63.35,63.37,63.27,63.29,68600.0,51.3615,51.3777,51.2966,51.3128,68600.0
2008-05-21 13:10:00,63.29,63.34,63.28,63.31,29900.0,51.3128,51.3534,51.3047,51.329,29900.0
2008-05-21 13:20:00,63.3,63.31,63.04,63.06,23500.0,51.3209,51.329,51.1101,51.1263,23500.0
2008-05-21 13:30:00,63.05,63.1,63.01,63.05,23200.0,51.1182,51.1588,51.0858,51.1182,23200.0
2008-05-21 13:40:00,63.05,63.1,62.94,62.94,22900.0,51.1182,51.1588,51.0291,51.0291,22900.0
2008-05-21 13:50:00,62.94,62.96,62.82,62.89,46800.0,51.0291,51.0453,50.9318,50.9885,46800.0
2008-05-21 14:00:00,62.9,62.95,62.79,62.89,84200.0,50.9966,51.0372,50.9074,50.9885,84200.0
2008-05-21 14:10:00,62.9,62.92,62.87,62.9,77200.0,50.9966,51.0128,50.9723,50.9966,77200.0
2008-05-21 14:20:00,62.9,62.97,62.88,62.94,58400.0,50.9966,51.0534,50.9804,51.0291,58400.0
2008-05-21 14:30:00,62.93,63.03,62.89,62.99,73200.0,51.0209,51.102,50.9885,51.0696,73200.0
2008-05-21 14:40:00,63.0,63.01,62.89,62.89,58800.0,51.0777,51.0858,50.9885,50.9885,58800.0
2008-05-21 14:50:00,62.89,62.95,62.72,62.78,35300.0,50.9885,51.0372,50.8507,50.8993,35300.0
2008-05-21 15:00:00,62.79,62.8,62.61,62.65,33300.0,50.9074,50.9155,50.7615,50.7939,33300.0
2008-05-21 15:10:00,62.65,62.79,62.58,62.73,182000.0,50.7939,50.9074,50.7372,50.8588,182000.0
2008-05-21 15:20:00,62.7,62.73,62.56,62.6,197000.0,50.8345,50.8588,50.721,50.7534,197000.0
2008-05-21 15:30:00,62.57,62.68,62.51,62.54,50500.0,50.7291,50.8183,50.6804,50.7048,50500.0
2008-05-21 15:40:00,62.55,62.57,62.33,62.42,68900.0,50.7129,50.7291,50.5345,50.6075,68900.0
2008-05-21 15:50:00,62.43,62.46,62.25,62.4,64500.0,50.6156,50.6399,50.4696,50.5912,64500.0
2008-05-22 09:30:00,62.2,62.54,62.2,62.32,28300.0,50.4291,50.7048,50.4291,50.5264,28300.0
2008-05-22 09:40:00,62.28,62.35,62.15,62.16,16100.0,50.494,50.5507,50.3886,50.3967,16100.0
2008-05-22 09:50:00,62.16,62.47,62.13,62.37,19500.0,50.3967,50.648,50.3723,50.5669,19500.0
2008-05-22 10:00:00,62.34,62.67,62.32,62.6,24500.0,50.5426,50.8101,50.5264,50.7534,24500.0
2008-05-22 10:10:00,62.61,62.69,62.34,62.4,18200.0,50.7615,50.8264,50.5426,50.5912,18200.0
2008-05-22 10:20:00,62.41,62.69,62.38,62.69,13900.0,50.5994,50.8264,50.575,50.8264,13900.0
2008-05-22 10:30:00,62.66,62.76,62.61,62.68,26300.0,50.802,50.8831,50.7615,50.8183,26300.0
2008-05-22 10:40:00,62.68,62.69,62.61,62.67,20300.0,50.8183,50.8264,50.7615,50.8101,20300.0
2008-05-22 10:50:00,62.68,62.72,62.63,62.65,19400.0,50.8183,50.8507,50.7777,50.7939,19400.0
2008-05-22 11:00:00,62.64,62.82,62.56,62.79,15700.0,50.7858,50.9318,50.721,50.9074,15700.0
2008-05-22 11:10:00,62.8,62.91,62.77,62.77,18400.0,50.9155,51.0047,50.8912,50.8912,18400.0
2008-05-22 11:20:00,62.77,62.9,62.73,62.73,16600.0,50.8912,50.9966,50.8588,50.8588,16600.0
2008-05-22 11:30:00,62.74,62.77,62.5,62.5,12600.0,50.8669,50.8912,50.6723,50.6723,12600.0
2008-05-22 11:40:00,62.52,62.53,62.28,62.31,33600.0,50.6885,50.6966,50.494,50.5183,33600.0
2008-05-22 11:50:00,62.31,62.64,62.31,62.61,16400.0,50.5183,50.7858,50.5183,50.7615,16400.0
2008-05-22 12:00:00,62.6,62.68,62.59,62.62,8800.0,50.7534,50.8183,50.7453,50.7696,8800.0
2008-05-22 12:10:00,62.64,62.76,62.62,62.76,20100.0,50.7858,50.8831,50.7696,50.8831,20100.0
2008-05-22 12:20:00,62.75,62.86,62.75,62.84,11000.0,50.875,50.9642,50.875,50.948,11000.0
2008-05-22 12:30:00,62.81,62.93,62.81,62.93,29000.0,50.9237,51.0209,50.9237,51.0209,29000.0
2008-05-22 12:40:00,62.93,63.08,62.88,63.08,15300.0,51.0209,51.1426,50.9804,51.1426,15300.0
2008-05-22 12:50:00,63.09,63.1,62.99,63.04,17800.0,51.1507,51.1588,51.0696,51.1101,17800.0
2008-05-22 13:00:00,63.04,63.05,62.94,62.94,13700.0,51.1101,51.1182,51.0291,51.0291,13700.0
2008-05-22 13:10:00,62.97,62.97,62.85,62.96,27800.0,51.0534,51.0534,50.9561,51.0453,27800.0
2008-05-22 13:20:00,62.96,63.02,62.94,62.99,15400.0,51.0453,51.0939,51.0291,51.0696,15400.0
2008-05-22 13:30:00,62.99,63.02,62.94,63.0,22600.0,51.0696,51.0939,51.0291,51.0777,22600.0
2008-05-22 13:40:00,63.0,63.14,62.99,63.14,18300.0,51.0777,51.1912,51.0696,51.1912,18300.0
2008-05-22 13:50:00,63.13,63.15,63.03,63.05,21800.0,51.1831,51.1993,51.102,51.1182,21800.0
2008-05-22 14:00:00,63.03,63.13,63.01,63.09,19200.0,51.102,51.1831,51.0858,51.1507,19200.0
2008-05-22 14:10:00,63.06,63.09,62.95,62.97,28100.0,51.1263,51.1507,51.0372,51.0534,28100.0
2008-05-22 14:20:00,62.99,63.04,62.94,63.0,19900.0,51.0696,51.1101,51.0291,51.0777,19900.0
2008-05-22 14:30:00,63.01,63.09,62.97,63.02,23500.0,51.0858,51.1507,51.0534,51.0939,23500.0
2008-05-22 14:40:00,63.01,63.05,62.98,63.01,29900.0,51.0858,51.1182,51.0615,51.0858,29900.0
2008-05-22 14:50:00,63.0,63.12,62.98,63.08,31700.0,51.0777,51.175,51.0615,51.1426,31700.0
2008-05-22 15:00:00,63.08,63.11,63.02,63.02,24800.0,51.1426,51.1669,51.0939,51.0939,24800.0
2008-05-22 15:10:00,63.02,63.07,63.0,63.04,19300.0,51.0939,51.1345,51.0777,51.1101,19300.0
2008-05-22 15:20:00,63.02,63.03,62.97,62.97,36300.0,51.0939,51.102,51.0534,51.0534,36300.0
2008-05-22 15:30:00,62.98,63.0,62.85,62.93,57400.0,51.0615,51.0777,50.9561,51.0209,57400.0
2008-05-22 15:40:00,62.94,63.06,62.93,63.06,63300.0,51.0291,51.1263,51.0209,51.1263,63300.0
2008-05-22 15:50:00,63.07,63.08,62.91,62.91,59900.0,51.1345,51.1426,51.0047,51.0047,59900.0
2008-05-23 09:30:00,62.8,62.8,62.01,62.15,56400.0,50.9155,50.9155,50.275,50.3886,56400.0
2008-05-23 09:40:00,62.15,62.15,62.0,62.09,33700.0,50.3886,50.3886,50.2669,50.3399,33700.0
2008-05-23 09:50:00,62.08,62.56,62.08,62.5,65400.0,50.3318,50.721,50.3318,50.6723,65400.0
2008-05-23 10:00:00,62.51,62.86,62.49,62.83,45400.0,50.6804,50.9642,50.6642,50.9399,45400.0
2008-05-23 10:10:00,62.82,62.82,62.6,62.77,25500.0,50.9318,50.9318,50.7534,50.8912,25500.0
2008-05-23 10:20:00,62.78,62.79,62.66,62.67,23100.0,50.8993,50.9074,50.802,50.8101,23100.0
2008-05-23 10:30:00,62.65,62.7,62.41,62.5,23900.0,50.7939,50.8345,50.5994,50.6723,23900.0
2008-05-23 10:40:00,62.48,62.65,62.48,62.6,23100.0,50.6561,50.7939,50.6561,50.7534,23100.0
2008-05-23 10:50:00,62.61,62.65,62.55,62.62,27700.0,50.7615,50.7939,50.7129,50.7696,27700.0
2008-05-23 11:00:00,62.62,62.65,62.5,62.64,45700.0,50.7696,50.7939,50.6723,50.7858,45700.0
2008-05-23 11:10:00,62.62,62.65,62.37,62.54,26800.0,50.7696,50.7939,50.5669,50.7048,26800.0
2008-05-23 11:20:00,62.54,62.59,62.43,62.48,19600.0,50.7048,50.7453,50.6156,50.6561,19600.0
2008-05-23 11:30:00,62.51,62.57,62.4,62.55,24700.0,50.6804,50.7291,50.5912,50.7129,24700.0
2008-05-23 11:40:00,62.55,62.62,62.55,62.57,13800.0,50.7129,50.7696,50.7129,50.7291,13800.0
2008-05-23 11:50:00,62.57,62.58,62.51,62.54,10000.0,50.7291,50.7372,50.6804,50.7048,10000.0
2008-05-23 12:00:00,62.54,62.6,62.52,62.52,19900.0,50.7048,50.7534,50.6885,50.6885,19900.0
2008-05-23 12:10:00,62.53,62.55,62.5,62.55,13900.0,50.6966,50.7129,50.6723,50.7129,13900.0
2008-05-23 12:20:00,62.56,62.57,62.5,62.54,19100.0,50.721,50.7291,50.6723,50.7048,19100.0
2008-05-23 12:30:00,62.56,62.6,62.52,62.54,19600.0,50.721,50.7534,50.6885,50.7048,19600.0
2008-05-23 12:40:00,62.54,62.54,62.47,62.53,13300.0,50.7048,50.7048,50.648,50.6966,13300.0
2008-05-23 12:50:00,62.55,62.55,62.34,62.4,16800.0,50.7129,50.7129,50.5426,50.5912,16800.0
2008-05-23 13:00:00,62.41,62.44,62.34,62.43,11000.0,50.5994,50.6237,50.5426,50.6156,11000.0
2008-05-23 13:10:00,62.43,62.44,62.31,62.37,15900.0,50.6156,50.6237,50.5183,50.5669,15900.0
2008-05-23 13:20:00,62.38,62.39,62.27,62.29,11100.0,50.575,50.5831,50.4858,50.5021,11100.0
2008-05-23 13:30:00,62.3,62.44,62.27,62.28,17000.0,50.5102,50.6237,50.4858,50.494,17000.0
2008-05-23 13:40:00,62.27,62.42,62.26,62.4,10800.0,50.4858,50.6075,50.4777,50.5912,10800.0
2008-05-23 13:50:00,62.41,62.41,62.17,62.19,22000.0,50.5994,50.5994,50.4048,50.421,22000.0
2008-05-23 14:00:00,62.17,62.32,62.12,62.31,15100.0,50.4048,50.5264,50.3642,50.5183,15100.0
2008-05-23 14:10:00,62.31,62.39,62.23,62.3,14500.0,50.5183,50.5831,50.4534,50.5102,14500.0
2008-05-23 14:20:00,62.29,62.32,62.18,62.32,13800.0,50.5021,50.5264,50.4129,50.5264,13800.0
2008-05-23 14:30:00,62.33,62.4,62.27,62.32,12300.0,50.5345,50.5912,50.4858,50.5264,12300.0
2008-05-23 14:40:00,62.32,62.43,62.28,62.43,16600.0,50.5264,50.6156,50.494,50.6156,16600.0
2008-05-23 14:50:00,62.41,62.42,62.24,62.27,16600.0,50.5994,50.6075,50.4615,50.4858,16600.0
2008-05-23 15:00:00,62.28,62.35,62.26,62.32,13000.0,50.494,50.5507,50.4777,50.5264,13000.0
2008-05-23 15:10:00,62.33,62.37,62.19,62.29,32400.0,50.5345,50.5669,50.421,50.5021,32400.0
2008-05-23 15:20:00,62.31,62.4,62.28,62.36,22100.0,50.5183,50.5912,50.494,50.5588,22100.0
2008-05-23 15:30:00,62.36,62.5,62.23,62.31,30300.0,50.5588,50.6723,50.4534,50.5183,30300.0
2008-05-23 15:40:00,62.3,62.36,62.17,62.26,32900.0,50.5102,50.5588,50.4048,50.4777,32900.0
2008-05-23 15:50:00,62.24,62.24,62.09,62.14,55500.0,50.4615,50.4615,50.3399,50.3804,55500.0
2008-05-27 09:30:00,62.07,62.26,62.07,62.24,25800.0,50.3237,50.4777,50.3237,50.4615,25800.0
2008-05-27 09:40:00,62.23,62.63,62.19,62.63,24500.0,50.4534,50.7777,50.421,50.7777,24500.0
2008-05-27 09:50:00,62.64,62.64,62.5,62.58,12800.0,50.7858,50.7858,50.6723,50.7372,12800.0
2008-05-27 10:00:00,62.55,62.92,62.5,62.91,26400.0,50.7129,51.0128,50.6723,51.0047,26400.0
2008-05-27 10:10:00,62.88,62.9,62.52,62.71,18700.0,50.9804,50.9966,50.6885,50.8426,18700.0
2008-05-27 10:20:00,62.72,62.75,62.46,62.5,17300.0,50.8507,50.875,50.6399,50.6723,17300.0
2008-05-27 10:30:00,62.52,62.6,62.5,62.57,4500.0,50.6885,50.7534,50.6723,50.7291,4500.0
2008-05-27 10:40:00,62.56,62.63,62.53,62.55,29100.0,50.721,50.7777,50.6966,50.7129,29100.0
2008-05-27 10:50:00,62.54,62.62,62.45,62.53,10500.0,50.7048,50.7696,50.6318,50.6966,10500.0
2008-05-27 11:00:00,62.55,62.64,62.44,62.48,7900.0,50.7129,50.7858,50.6237,50.6561,7900.0
2008-05-27 11:10:00,62.5,62.54,62.39,62.39,15800.0,50.6723,50.7048,50.5831,50.5831,15800.0
2008-05-27 11:20:00,62.38,62.42,62.3,62.35,21700.0,50.575,50.6075,50.5102,50.5507,21700.0
2008-05-27 11:30:00,62.34,62.34,62.22,62.22,37000.0,50.5426,50.5426,50.4453,50.4453,37000.0
2008-05-27 11:40:00,62.23,62.27,62.15,62.15,36100.0,50.4534,50.4858,50.3886,50.3886,36100.0
2008-05-27 11:50:00,62.17,62.26,62.16,62.18,28200.0,50.4048,50.4777,50.3967,50.4129,28200.0
2008-05-27 12:00:00,62.15,62.23,62.13,62.21,9000.0,50.3886,50.4534,50.3723,50.4372,9000.0
2008-05-27 12:10:00,62.2,62.25,62.1,62.15,23000.0,50.4291,50.4696,50.348,50.3886,23000.0
2008-05-27 12:20:00,62.15,62.29,62.13,62.24,23200.0,50.3886,50.5021,50.3723,50.4615,23200.0
2008-05-27 12:30:00,62.28,62.32,62.2,62.26,9700.0,50.494,50.5264,50.4291,50.4777,9700.0
2008-05-27 12:40:00,62.28,62.4,62.28,62.34,8000.0,50.494,50.5912,50.494,50.5426,8000.0
2008-05-27 12:50:00,62.32,62.45,62.32,62.39,6800.0,50.5264,50.6318,50.5264,50.5831,6800.0
2008-05-27 13:00:00,62.37,62.44,62.34,62.39,11500.0,50.5669,50.6237,50.5426,50.5831,11500.0
2008-05-27 13:10:00,62.37,62.38,62.32,62.34,3900.0,50.5669,50.575,50.5264,50.5426,3900.0
2008-05-27 13:20:00,62.34,62.44,62.32,62.36,8000.0,50.5426,50.6237,50.5264,50.5588,8000.0
2008-05-27 13:30:00,62.36,62.42,62.32,62.38,11000.0,50.5588,50.6075,50.5264,50.575,11000.0
2008-05-27 13:40:00,62.4,62.5,62.39,62.41,7200.0,50.5912,50.6723,50.5831,50.5994,7200.0
2008-05-27 13:50:00,62.42,62.56,62.39,62.55,7300.0,50.6075,50.721,50.5831,50.7129,7300.0
2008-05-27 14:00:00,62.53,62.56,62.46,62.5,7600.0,50.6966,50.721,50.6399,50.6723,7600.0
2008-05-27 14:10:00,62.55,62.62,62.44,62.47,21300.0,50.7129,50.7696,50.6237,50.648,21300.0
2008-05-27 14:20:00,62.46,62.65,62.45,62.47,16800.0,50.6399,50.7939,50.6318,50.648,16800.0
2008-05-27 14:30:00,62.49,62.71,62.48,62.56,26400.0,50.6642,50.8426,50.6561,50.721,26400.0
2008-05-27 14:40:00,62.59,62.74,62.56,62.63,22700.0,50.7453,50.8669,50.721,50.7777,22700.0
2008-05-27 14:50:00,62.63,62.66,62.6,62.62,10700.0,50.7777,50.802,50.7534,50.7696,10700.0
2008-05-27 15:00:00,62.64,62.7,62.61,62.65,14800.0,50.7858,50.8345,50.7615,50.7939,14800.0
2008-05-27 15:10:00,62.66,62.67,62.5,62.57,29700.0,50.802,50.8101,50.6723,50.7291,29700.0
2008-05-27 15:20:00,62.56,62.57,62.44,62.53,26700.0,50.721,50.7291,50.6237,50.6966,26700.0
2008-05-27 15:30:00,62.53,62.69,62.51,62.69,28000.0,50.6966,50.8264,50.6804,50.8264,28000.0
2008-05-27 15:40:00,62.69,62.69,62.56,62.57,22500.0,50.8264,50.8264,50.721,50.7291,22500.0
2008-05-27 15:50:00,62.57,62.86,62.55,62.69,104100.0,50.7291,50.9642,50.7129,50.8264,104100.0
2008-05-28 09:30:00,62.56,62.71,62.45,62.67,32800.0,50.721,50.8426,50.6318,50.8101,32800.0
2008-05-28 09:40:00,62.65,62.99,62.62,62.69,17500.0,50.7939,51.0696,50.7696,50.8264,17500.0
2008-05-28 09:50:00,62.69,62.94,62.64,62.92,28800.0,50.8264,51.0291,50.7858,51.0128,28800.0
2008-05-28 10:00:00,62.92,62.97,62.88,62.9,44800.0,51.0128,51.0534,50.9804,50.9966,44800.0
2008-05-28 10:10:00,62.9,63.12,62.9,62.9,37100.0,50.9966,51.175,50.9966,50.9966,37100.0
2008-05-28 10:20:00,62.9,63.04,62.88,62.99,25000.0,50.9966,51.1101,50.9804,51.0696,25000.0
2008-05-28 10:30:00,62.97,63.19,62.95,62.96,28300.0,51.0534,51.2317,51.0372,51.0453,28300.0
2008-05-28 10:40:00,62.96,63.07,62.87,63.04,28700.0,51.0453,51.1345,50.9723,51.1101,28700.0
2008-05-28 10:50:00,63.02,63.24,62.86,63.19,18500.0,51.0939,51.2723,50.9642,51.2317,18500.0
2008-05-28 11:00:00,63.2,63.24,63.05,63.14,28500.0,51.2399,51.2723,51.1182,51.1912,28500.0
2008-05-28 11:10:00,63.14,63.24,63.13,63.21,35700.0,51.1912,51.2723,51.1831,51.248,35700.0
2008-05-28 11:20:00,63.2,63.24,63.12,63.16,92300.0,51.2399,51.2723,51.175,51.2074,92300.0
2008-05-28 11:30:00,63.14,63.21,63.0,63.1,55200.0,51.1912,51.248,51.0777,51.1588,55200.0
2008-05-28 11:40:00,63.11,63.21,63.07,63.19,28500.0,51.1669,51.248,51.1345,51.2317,28500.0
2008-05-28 11:50:00,63.1,63.2,63.03,63.07,43100.0,51.1588,51.2399,51.102,51.1345,43100.0
2008-05-28 12:00:00,63.09,63.12,62.74,62.75,25800.0,51.1507,51.175,50.8669,50.875,25800.0
2008-05-28 12:10:00,62.75,62.97,62.72,62.97,52400.0,50.875,51.0534,50.8507,51.0534,52400.0
2008-05-28 12:20:00,62.97,62.98,62.87,62.89,37600.0,51.0534,51.0615,50.9723,50.9885,37600.0
2008-05-28 12:30:00,62.91,62.91,62.74,62.74,16700.0,51.0047,51.0047,50.8669,50.8669,16700.0
2008-05-28 12:40:00,62.74,62.96,62.72,62.9,20500.0,50.8669,51.0453,50.8507,50.9966,20500.0
2008-05-28 12:50:00,62.87,62.97,62.82,62.92,16100.0,50.9723,51.0534,50.9318,51.0128,16100.0
2008-05-28 13:00:00,62.89,62.98,62.82,62.93,31400.0,50.9885,51.0615,50.9318,51.0209,31400.0
2008-05-28 13:10:00,62.93,63.11,62.93,63.0,43300.0,51.0209,51.1669,51.0209,51.0777,43300.0
2008-05-28 13:20:00,63.0,63.08,62.96,63.03,27400.0,51.0777,51.1426,51.0453,51.102,27400.0
2008-05-28 13:30:00,63.03,63.13,63.03,63.07,30100.0,51.102,51.1831,51.102,51.1345,30100.0
2008-05-28 13:40:00,63.07,63.18,63.05,63.08,60600.0,51.1345,51.2236,51.1182,51.1426,60600.0
2008-05-28 13:50:00,63.1,63.17,63.02,63.12,23600.0,51.1588,51.2155,51.0939,51.175,23600.0
2008-05-28 14:00:00,63.08,63.21,63.06,63.21,59800.0,51.1426,51.248,51.1263,51.248,59800.0
2008-05-28 14:10:00,63.21,63.21,63.06,63.11,28100.0,51.248,51.248,51.1263,51.1669,28100.0
2008-05-28 14:20:00,63.1,63.21,63.06,63.16,54800.0,51.1588,51.248,51.1263,51.2074,54800.0
2008-05-28 14:30:00,63.17,63.24,63.09,63.12,54700.0,51.2155,51.2723,51.1507,51.175,54700.0
2008-05-28 14:40:00,63.15,63.2,63.0,63.01,100000.0,51.1993,51.2399,51.0777,51.0858,100000.0
2008-05-28 14:50:00,63.02,63.02,62.92,63.0,50200.0,51.0939,51.0939,51.0128,51.0777,50200.0
2008-05-28 15:00:00,63.0,63.07,62.98,63.04,36400.0,51.0777,51.1345,51.0615,51.1101,36400.0
2008-05-28 15:10:00,63.02,63.07,62.98,63.03,34400.0,51.0939,51.1345,51.0615,51.102,34400.0
2008-05-28 15:20:00,63.03,63.15,62.94,63.14,53000.0,51.102,51.1993,51.0291,51.1912,53000.0
2008-05-28 15:30:00,63.14,63.24,63.13,63.21,51900.0,51.1912,51.2723,51.1831,51.248,51900.0
2008-05-28 15:40:00,63.2,63.25,63.07,63.21,97500.0,51.2399,51.2804,51.1345,51.248,97500.0
2008-05-28 15:50:00,63.21,63.31,63.09,63.23,110700.0,51.248,51.329,51.1507,51.2642,110700.0
2008-05-29 09:30:00,62.9,63.35,62.89,63.32,20900.0,50.9966,51.3615,50.9885,51.3371,20900.0
2008-05-29 09:40:00,63.31,63.76,63.3,63.7,29400.0,51.329,51.6939,51.3209,51.6452,29400.0
2008-05-29 09:50:00,63.69,63.77,63.5,63.57,33500.0,51.6371,51.702,51.4831,51.5398,33500.0
2008-05-29 10:00:00,63.57,63.58,63.32,63.43,36800.0,51.5398,51.5479,51.3371,51.4263,36800.0
2008-05-29 10:10:00,63.43,63.66,63.36,63.65,27700.0,51.4263,51.6128,51.3696,51.6047,27700.0
2008-05-29 10:20:00,63.65,63.67,63.55,63.56,48200.0,51.6047,51.6209,51.5236,51.5317,48200.0
2008-05-29 10:30:00,63.52,63.52,63.13,63.46,42300.0,51.4993,51.4993,51.1831,51.4506,42300.0
2008-05-29 10:40:00,63.41,63.52,63.36,63.51,29100.0,51.4101,51.4993,51.3696,51.4912,29100.0
2008-05-29 10:50:00,63.52,63.53,63.43,63.43,22500.0,51.4993,51.5074,51.4263,51.4263,22500.0
2008-05-29 11:00:00,63.45,63.52,63.39,63.44,13400.0,51.4425,51.4993,51.3939,51.4344,13400.0
2008-05-29 11:10:00,63.43,63.57,63.41,63.55,21400.0,51.4263,51.5398,51.4101,51.5236,21400.0
2008-05-29 11:20:00,63.55,63.58,63.47,63.5,18100.0,51.5236,51.5479,51.4588,51.4831,18100.0
2008-05-29 11:30:00,63.5,63.57,63.48,63.49,22900.0,51.4831,51.5398,51.4669,51.475,22900.0
2008-05-29 11:40:00,63.5,63.63,63.49,63.63,22100.0,51.4831,51.5885,51.475,51.5885,22100.0
2008-05-29 11:50:00,63.63,63.65,63.59,63.65,37800.0,51.5885,51.6047,51.556,51.6047,37800.0
2008-05-29 12:00:00,63.65,63.65,63.5,63.52,16300.0,51.6047,51.6047,51.4831,51.4993,16300.0
2008-05-29 12:10:00,63.51,63.52,63.48,63.51,22600.0,51.4912,51.4993,51.4669,51.4912,22600.0
2008-05-29 12:20:00,63.5,63.58,63.48,63.57,19400.0,51.4831,51.5479,51.4669,51.5398,19400.0
2008-05-29 12:30:00,63.57,63.88,63.56,63.86,27900.0,51.5398,51.7912,51.5317,51.775,27900.0
2008-05-29 12:40:00,63.88,63.99,63.87,63.95,28200.0,51.7912,51.8803,51.7831,51.8479,28200.0
2008-05-29 12:50:00,63.93,63.96,63.84,63.88,15300.0,51.8317,51.856,51.7587,51.7912,15300.0
2008-05-29 13:00:00,63.86,63.91,63.79,63.81,25200.0,51.775,51.8155,51.7182,51.7344,25200.0
2008-05-29 13:10:00,63.81,63.83,63.73,63.77,15900.0,51.7344,51.7506,51.6696,51.702,15900.0
2008-05-29 13:20:00,63.78,63.79,63.65,63.69,84200.0,51.7101,51.7182,51.6047,51.6371,84200.0
2008-05-29 13:30:00,63.71,63.82,63.71,63.75,15800.0,51.6533,51.7425,51.6533,51.6858,15800.0
2008-05-29 13:40:00,63.75,63.79,63.71,63.77,38800.0,51.6858,51.7182,51.6533,51.702,38800.0
2008-05-29 13:50:00,63.79,63.85,63.77,63.8,19600.0,51.7182,51.7668,51.702,51.7263,19600.0
2008-05-29 14:00:00,63.81,63.83,63.75,63.79,30100.0,51.7344,51.7506,51.6858,51.7182,30100.0
2008-05-29 14:10:00,63.8,63.93,63.78,63.93,36800.0,51.7263,51.8317,51.7101,51.8317,36800.0
2008-05-29 14:20:00,63.93,63.94,63.86,63.88,39200.0,51.8317,51.8398,51.775,51.7912,39200.0
2008-05-29 14:30:00,63.88,63.9,63.82,63.84,39500.0,51.7912,51.8074,51.7425,51.7587,39500.0
2008-05-29 14:40:00,63.84,63.9,63.82,63.86,29400.0,51.7587,51.8074,51.7425,51.775,29400.0
2008-05-29 14:50:00,63.86,63.95,63.82,63.92,39600.0,51.775,51.8479,51.7425,51.8236,39600.0
2008-05-29 15:00:00,63.9,63.94,63.87,63.94,15300.0,51.8074,51.8398,51.7831,51.8398,15300.0
2008-05-29 15:10:00,63.92,63.98,63.9,63.93,15300.0,51.8236,51.8722,51.8074,51.8317,15300.0
2008-05-29 15:20:00,63.94,63.99,63.83,63.92,22200.0,51.8398,51.8803,51.7506,51.8236,22200.0
2008-05-29 15:30:00,63.9,63.94,63.86,63.9,36100.0,51.8074,51.8398,51.775,51.8074,36100.0
2008-05-29 15:40:00,63.91,63.94,63.84,63.9,38200.0,51.8155,51.8398,51.7587,51.8074,38200.0
2008-05-29 15:50:00,63.92,63.98,63.78,63.8,50600.0,51.8236,51.8722,51.7101,51.7263,50600.0
2008-05-30 09:30:00,63.82,64.24,63.69,63.87,33000.0,51.7425,52.083,51.6371,51.7831,33000.0
2008-05-30 09:40:00,63.89,64.11,63.89,64.02,40000.0,51.7993,51.9776,51.7993,51.9047,40000.0
2008-05-30 09:50:00,64.02,64.11,63.93,64.06,56200.0,51.9047,51.9776,51.8317,51.9371,56200.0
2008-05-30 10:00:00,64.07,64.07,63.8,64.0,26100.0,51.9452,51.9452,51.7263,51.8885,26100.0
2008-05-30 10:10:00,64.0,64.19,64.0,64.01,49800.0,51.8885,52.0425,51.8885,51.8966,49800.0
2008-05-30 10:20:00,64.01,64.25,64.01,64.25,37500.0,51.8966,52.0911,51.8966,52.0911,37500.0
2008-05-30 10:30:00,64.24,64.25,64.0,64.02,23900.0,52.083,52.0911,51.8885,51.9047,23900.0
2008-05-30 10:40:00,64.04,64.05,63.97,64.02,23100.0,51.9209,51.929,51.8641,51.9047,23100.0
2008-05-30 10:50:00,64.04,64.04,63.99,64.02,33200.0,51.9209,51.9209,51.8803,51.9047,33200.0
2008-05-30 11:00:00,64.02,64.05,64.0,64.0,43800.0,51.9047,51.929,51.8885,51.8885,43800.0
2008-05-30 11:10:00,64.0,64.01,63.89,63.93,21300.0,51.8885,51.8966,51.7993,51.8317,21300.0
2008-05-30 11:20:00,63.9,63.99,63.9,63.94,9400.0,51.8074,51.8803,51.8074,51.8398,9400.0
2008-05-30 11:30:00,63.94,64.0,63.9,63.97,10900.0,51.8398,51.8885,51.8074,51.8641,10900.0
2008-05-30 11:40:00,63.97,64.2,63.96,64.05,19600.0,51.8641,52.0506,51.856,51.929,19600.0
2008-05-30 11:50:00,64.02,64.11,64.02,64.04,10200.0,51.9047,51.9776,51.9047,51.9209,10200.0
2008-05-30 12:00:00,64.05,64.12,64.02,64.12,10000.0,51.929,51.9857,51.9047,51.9857,10000.0
2008-05-30 12:10:00,64.11,64.19,64.11,64.15,11400.0,51.9776,52.0425,51.9776,52.0101,11400.0
2008-05-30 12:20:00,64.13,64.21,64.12,64.2,16000.0,51.9939,52.0587,51.9857,52.0506,16000.0
2008-05-30 12:30:00,64.2,64.25,64.12,64.24,13400.0,52.0506,52.0911,51.9857,52.083,13400.0
2008-05-30 12:40:00,64.22,64.27,64.17,64.21,11800.0,52.0668,52.1074,52.0263,52.0587,11800.0
2008-05-30 12:50:00,64.2,64.23,64.12,64.17,12300.0,52.0506,52.0749,51.9857,52.0263,12300.0
2008-05-30 13:00:00,64.18,64.24,64.17,64.2,13800.0,52.0344,52.083,52.0263,52.0506,13800.0
2008-05-30 13:10:00,64.19,64.19,64.12,64.14,10000.0,52.0425,52.0425,51.9857,52.002,10000.0
2008-05-30 13:20:00,64.14,64.21,64.13,64.15,11800.0,52.002,52.0587,51.9939,52.0101,11800.0
2008-05-30 13:30:00,64.13,64.17,64.13,64.14,13700.0,51.9939,52.0263,51.9939,52.002,13700.0
2008-05-30 13:40:00,64.11,64.22,64.1,64.22,14400.0,51.9776,52.0668,51.9695,52.0668,14400.0
2008-05-30 13:50:00,64.23,64.27,64.15,64.19,16700.0,52.0749,52.1074,52.0101,52.0425,16700.0
2008-05-30 14:00:00,64.19,64.25,64.07,64.19,22500.0,52.0425,52.0911,51.9452,52.0425,22500.0
2008-05-30 14:10:00,64.19,64.29,64.19,64.27,27700.0,52.0425,52.1236,52.0425,52.1074,27700.0
2008-05-30 14:20:00,64.28,64.36,64.26,64.34,22000.0,52.1155,52.1803,52.0993,52.1641,22000.0
2008-05-30 14:30:00,64.34,64.45,64.27,64.4,24200.0,52.1641,52.2533,52.1074,52.2128,24200.0
2008-05-30 14:40:00,64.4,64.46,64.4,64.44,19500.0,52.2128,52.2614,52.2128,52.2452,19500.0
2008-05-30 14:50:00,64.44,64.52,64.44,64.48,25000.0,52.2452,52.31,52.2452,52.2776,25000.0
2008-05-30 15:00:00,64.47,64.52,64.47,64.48,33200.0,52.2695,52.31,52.2695,52.2776,33200.0
2008-05-30 15:10:00,64.48,64.49,64.26,64.29,25300.0,52.2776,52.2857,52.0993,52.1236,25300.0
2008-05-30 15:20:00,64.29,64.5,64.28,64.49,33200.0,52.1236,52.2938,52.1155,52.2857,33200.0
2008-05-30 15:30:00,64.49,64.53,64.43,64.5,53400.0,52.2857,52.3182,52.2371,52.2938,53400.0
2008-05-30 15:40:00,64.49,64.51,64.42,64.47,62900.0,52.2857,52.3019,52.229,52.2695,62900.0
2008-05-30 15:50:00,64.49,64.6,64.42,64.46,146000.0,52.2857,52.3749,52.229,52.2614,146000.0
2008-06-02 09:30:00,64.44,64.89,64.02,64.02,56600.0,52.2452,52.61,51.9047,51.9047,56600.0
2008-06-02 09:40:00,64.01,64.02,63.69,63.73,38700.0,51.8966,51.9047,51.6371,51.6696,38700.0
2008-06-02 09:50:00,63.74,63.81,63.58,63.6,43500.0,51.6777,51.7344,51.5479,51.5642,43500.0
2008-06-02 10:00:00,63.63,63.76,63.5,63.52,37800.0,51.5885,51.6939,51.4831,51.4993,37800.0
2008-06-02 10:10:00,63.53,63.57,63.32,63.36,30800.0,51.5074,51.5398,51.3371,51.3696,30800.0
2008-06-02 10:20:00,63.35,63.41,63.23,63.33,31100.0,51.3615,51.4101,51.2642,51.3452,31100.0
2008-06-02 10:30:00,63.33,63.34,63.09,63.32,32900.0,51.3452,51.3534,51.1507,51.3371,32900.0
2008-06-02 10:40:00,63.32,63.35,63.21,63.33,17100.0,51.3371,51.3615,51.248,51.3452,17100.0
2008-06-02 10:50:00,63.35,63.36,63.25,63.26,17900.0,51.3615,51.3696,51.2804,51.2885,17900.0
2008-06-02 11:00:00,63.25,63.29,63.12,63.17,46600.0,51.2804,51.3128,51.175,51.2155,46600.0
2008-06-02 11:10:00,63.16,63.2,63.08,63.17,26200.0,51.2074,51.2399,51.1426,51.2155,26200.0
2008-06-02 11:20:00,63.17,63.21,63.08,63.13,29900.0,51.2155,51.248,51.1426,51.1831,29900.0
2008-06-02 11:30:00,63.09,63.13,62.85,62.85,49100.0,51.1507,51.1831,50.9561,50.9561,49100.0
2008-06-02 11:40:00,62.85,62.94,62.8,62.81,28100.0,50.9561,51.0291,50.9155,50.9237,28100.0
2008-06-02 11:50:00,62.8,62.95,62.8,62.85,19000.0,50.9155,51.0372,50.9155,50.9561,19000.0
2008-06-02 12:00:00,62.83,62.85,62.78,62.83,21100.0,50.9399,50.9561,50.8993,50.9399,21100.0
2008-06-02 12:10:00,62.83,62.91,62.82,62.86,36900.0,50.9399,51.0047,50.9318,50.9642,36900.0
2008-06-02 12:20:00,62.86,62.87,62.7,62.74,26700.0,50.9642,50.9723,50.8345,50.8669,26700.0
2008-06-02 12:30:00,62.74,62.74,62.54,62.63,34000.0,50.8669,50.8669,50.7048,50.7777,34000.0
2008-06-02 12:40:00,62.66,62.67,62.56,62.56,25800.0,50.802,50.8101,50.721,50.721,25800.0
2008-06-02 12:50:00,62.57,62.66,62.55,62.55,14300.0,50.7291,50.802,50.7129,50.7129,14300.0
2008-06-02 13:00:00,62.56,62.6,62.5,62.52,13000.0,50.721,50.7534,50.6723,50.6885,13000.0
2008-06-02 13:10:00,62.52,62.68,62.52,62.61,19000.0,50.6885,50.8183,50.6885,50.7615,19000.0
2008-06-02 13:20:00,62.62,62.72,62.53,62.72,15600.0,50.7696,50.8507,50.6966,50.8507,15600.0
2008-06-02 13:30:00,62.72,62.8,62.71,62.8,19900.0,50.8507,50.9155,50.8426,50.9155,19900.0
2008-06-02 13:40:00,62.8,62.88,62.8,62.83,15100.0,50.9155,50.9804,50.9155,50.9399,15100.0
2008-06-02 13:50:00,62.81,62.94,62.81,62.94,11300.0,50.9237,51.0291,50.9237,51.0291,11300.0
2008-06-02 14:00:00,62.94,63.03,62.87,63.01,21200.0,51.0291,51.102,50.9723,51.0858,21200.0
2008-06-02 14:10:00,63.0,63.05,62.91,62.91,18500.0,51.0777,51.1182,51.0047,51.0047,18500.0
2008-06-02 14:20:00,62.92,63.01,62.88,62.98,20300.0,51.0128,51.0858,50.9804,51.0615,20300.0
2008-06-02 14:30:00,62.97,63.05,62.94,62.99,24700.0,51.0534,51.1182,51.0291,51.0696,24700.0
2008-06-02 14:40:00,62.99,63.03,62.89,62.95,26900.0,51.0696,51.102,50.9885,51.0372,26900.0
2008-06-02 14:50:00,62.96,62.96,62.83,62.83,27200.0,51.0453,51.0453,50.9399,50.9399,27200.0
2008-06-02 15:00:00,62.8,62.89,62.8,62.84,37100.0,50.9155,50.9885,50.9155,50.948,37100.0
2008-06-02 15:10:00,62.84,62.91,62.75,62.79,36300.0,50.948,51.0047,50.875,50.9074,36300.0
2008-06-02 15:20:00,62.8,63.07,62.8,62.98,31300.0,50.9155,51.1345,50.9155,51.0615,31300.0
2008-06-02 15:30:00,62.98,63.11,62.97,63.08,72500.0,51.0615,51.1669,51.0534,51.1426,72500.0
2008-06-02 15:40:00,63.08,63.25,63.07,63.24,75800.0,51.1426,51.2804,51.1345,51.2723,75800.0
2008-06-02 15:50:00,63.25,63.29,63.13,63.15,116200.0,51.2804,51.3128,51.1831,51.1993,116200.0
2008-06-03 09:30:00,63.38,63.82,63.19,63.77,22400.0,51.3858,51.7425,51.2317,51.702,22400.0
2008-06-03 09:40:00,63.73,63.75,63.55,63.66,39400.0,51.6696,51.6858,51.5236,51.6128,39400.0
2008-06-03 09:50:00,63.66,63.66,63.45,63.62,67900.0,51.6128,51.6128,51.4425,51.5804,67900.0
2008-06-03 10:00:00,63.62,64.22,63.62,64.1,104600.0,51.5804,52.0668,51.5804,51.9695,104600.0
2008-06-03 10:10:00,64.11,64.11,63.81,63.91,49300.0,51.9776,51.9776,51.7344,51.8155,49300.0
2008-06-03 10:20:00,63.93,63.93,63.75,63.78,20500.0,51.8317,51.8317,51.6858,51.7101,20500.0
2008-06-03 10:30:00,63.75,63.78,63.67,63.75,30700.0,51.6858,51.7101,51.6209,51.6858,30700.0
2008-06-03 10:40:00,63.76,63.78,63.66,63.72,23100.0,51.6939,51.7101,51.6128,51.6614,23100.0
2008-06-03 10:50:00,63.72,63.97,63.72,63.97,19000.0,51.6614,51.8641,51.6614,51.8641,19000.0
2008-06-03 11:00:00,63.96,64.03,63.83,63.83,26700.0,51.856,51.9128,51.7506,51.7506,26700.0
2008-06-03 11:10:00,63.82,64.03,63.76,63.98,23500.0,51.7425,51.9128,51.6939,51.8722,23500.0
2008-06-03 11:20:00,63.99,64.01,63.93,63.96,12500.0,51.8803,51.8966,51.8317,51.856,12500.0
2008-06-03 11:30:00,63.98,63.99,63.91,63.95,18400.0,51.8722,51.8803,51.8155,51.8479,18400.0
2008-06-03 11:40:00,63.97,64.06,63.97,64.04,16000.0,51.8641,51.9371,51.8641,51.9209,16000.0
2008-06-03 11:50:00,64.04,64.04,63.97,64.03,10000.0,51.9209,51.9209,51.8641,51.9128,10000.0
2008-06-03 12:00:00,64.01,64.02,63.91,63.91,13300.0,51.8966,51.9047,51.8155,51.8155,13300.0
2008-06-03 12:10:00,63.92,63.92,63.83,63.87,29100.0,51.8236,51.8236,51.7506,51.7831,29100.0
2008-06-03 12:20:00,63.86,63.87,63.82,63.82,13800.0,51.775,51.7831,51.7425,51.7425,13800.0
2008-06-03 12:30:00,63.85,63.9,63.82,63.9,20500.0,51.7668,51.8074,51.7425,51.8074,20500.0
2008-06-03 12:40:00,63.89,63.94,63.8,63.87,16200.0,51.7993,51.8398,51.7263,51.7831,16200.0
2008-06-03 12:50:00,63.87,63.89,63.84,63.86,16900.0,51.7831,51.7993,51.7587,51.775,16900.0
2008-06-03 13:00:00,63.85,63.89,63.84,63.87,15600.0,51.7668,51.7993,51.7587,51.7831,15600.0
2008-06-03 13:10:00,63.86,63.94,63.84,63.94,18300.0,51.775,51.8398,51.7587,51.8398,18300.0
2008-06-03 13:20:00,63.91,63.95,63.82,63.82,18900.0,51.8155,51.8479,51.7425,51.7425,18900.0
2008-06-03 13:30:00,63.8,63.8,63.55,63.56,26000.0,51.7263,51.7263,51.5236,51.5317,26000.0
2008-06-03 13:40:00,63.55,63.6,63.39,63.47,22800.0,51.5236,51.5642,51.3939,51.4588,22800.0
2008-06-03 13:50:00,63.46,63.47,63.27,63.4,19500.0,51.4506,51.4588,51.2966,51.402,19500.0
2008-06-03 14:00:00,63.38,63.4,63.24,63.36,22100.0,51.3858,51.402,51.2723,51.3696,22100.0
2008-06-03 14:10:00,63.36,63.39,63.33,63.35,13800.0,51.3696,51.3939,51.3452,51.3615,13800.0
2008-06-03 14:20:00,63.35,63.36,63.17,63.24,28400.0,51.3615,51.3696,51.2155,51.2723,28400.0
2008-06-03 14:30:00,63.24,63.3,63.15,63.15,27700.0,51.2723,51.3209,51.1993,51.1993,27700.0
2008-06-03 14:40:00,63.15,63.31,63.11,63.31,31800.0,51.1993,51.329,51.1669,51.329,31800.0
2008-06-03 14:50:00,63.32,63.33,63.13,63.2,26400.0,51.3371,51.3452,51.1831,51.2399,26400.0
2008-06-03 15:00:00,63.2,63.43,63.1,63.35,62800.0,51.2399,51.4263,51.1588,51.3615,62800.0
2008-06-03 15:10:00,63.36,63.37,63.22,63.34,29500.0,51.3696,51.3777,51.2561,51.3534,29500.0
2008-06-03 15:20:00,63.34,63.36,63.24,63.35,24700.0,51.3534,51.3696,51.2723,51.3615,24700.0
2008-06-03 15:30:00,63.36,63.52,63.27,63.4,47800.0,51.3696,51.4993,51.2966,51.402,47800.0
2008-06-03 15:40:00,63.41,63.46,63.32,63.44,36300.0,51.4101,51.4506,51.3371,51.4344,36300.0
2008-06-03 15:50:00,63.43,63.56,63.39,63.44,60600.0,51.4263,51.5317,51.3939,51.4344,60600.0
2008-06-04 09:30:00,63.21,64.05,63.21,63.87,28900.0,51.248,51.929,51.248,51.7831,28900.0
2008-06-04 09:40:00,63.92,64.18,63.9,63.99,31800.0,51.8236,52.0344,51.8074,51.8803,31800.0
2008-06-04 09:50:00,63.99,64.04,63.84,64.04,45400.0,51.8803,51.9209,51.7587,51.9209,45400.0
2008-06-04 10:00:00,64.05,64.29,63.97,64.29,36200.0,51.929,52.1236,51.8641,52.1236,36200.0
2008-06-04 10:10:00,64.26,64.26,64.09,64.2,36100.0,52.0993,52.0993,51.9614,52.0506,36100.0
2008-06-04 10:20:00,64.22,64.26,64.15,64.23,27700.0,52.0668,52.0993,52.0101,52.0749,27700.0
2008-06-04 10:30:00,64.23,64.34,64.05,64.21,33800.0,52.0749,52.1641,51.929,52.0587,33800.0
2008-06-04 10:40:00,64.23,64.38,64.16,64.35,17200.0,52.0749,52.1965,52.0182,52.1722,17200.0
2008-06-04 10:50:00,64.35,64.63,64.35,64.63,31500.0,52.1722,52.3992,52.1722,52.3992,31500.0
2008-06-04 11:00:00,64.61,64.93,64.6,64.92,61400.0,52.383,52.6425,52.3749,52.6344,61400.0
2008-06-04 11:10:00,64.93,64.95,64.77,64.79,49900.0,52.6425,52.6587,52.5127,52.529,49900.0
2008-06-04 11:20:00,64.83,64.94,64.83,64.88,28400.0,52.5614,52.6506,52.5614,52.6019,28400.0
2008-06-04 11:30:00,64.89,64.91,64.84,64.86,27900.0,52.61,52.6262,52.5695,52.5857,27900.0
2008-06-04 11:40:00,64.84,64.92,64.84,64.9,18000.0,52.5695,52.6344,52.5695,52.6181,18000.0
2008-06-04 11:50:00,64.87,64.95,64.4,64.9,25800.0,52.5938,52.6587,52.2128,52.6181,25800.0
2008-06-04 12:00:00,64.9,64.9,64.78,64.78,19400.0,52.6181,52.6181,52.5208,52.5208,19400.0
2008-06-04 12:10:00,64.78,64.92,64.78,64.9,14600.0,52.5208,52.6344,52.5208,52.6181,14600.0
2008-06-04 12:20:00,64.88,64.91,64.83,64.88,10700.0,52.6019,52.6262,52.5614,52.6019,10700.0
2008-06-04 12:30:00,64.85,64.88,64.72,64.75,14600.0,52.5776,52.6019,52.4722,52.4965,14600.0
2008-06-04 12:40:00,64.75,64.82,64.64,64.69,15300.0,52.4965,52.5533,52.4073,52.4479,15300.0
2008-06-04 12:50:00,64.66,64.75,64.61,64.61,19000.0,52.4236,52.4965,52.383,52.383,19000.0
2008-06-04 13:00:00,64.6,64.8,64.59,64.62,24100.0,52.3749,52.5371,52.3668,52.3911,24100.0
2008-06-04 13:10:00,64.65,64.82,64.65,64.76,16100.0,52.4154,52.5533,52.4154,52.5046,16100.0
2008-06-04 13:20:00,64.75,64.87,64.71,64.86,13100.0,52.4965,52.5938,52.4641,52.5857,13100.0
2008-06-04 13:30:00,64.84,64.95,64.84,64.87,22200.0,52.5695,52.6587,52.5695,52.5938,22200.0
2008-06-04 13:40:00,64.86,64.9,64.79,64.79,15100.0,52.5857,52.6181,52.529,52.529,15100.0
2008-06-04 13:50:00,64.8,64.91,64.8,64.9,18000.0,52.5371,52.6262,52.5371,52.6181,18000.0
2008-06-04 14:00:00,64.85,64.89,64.77,64.84,40300.0,52.5776,52.61,52.5127,52.5695,40300.0
2008-06-04 14:10:00,64.85,64.89,64.77,64.85,89600.0,52.5776,52.61,52.5127,52.5776,89600.0
2008-06-04 14:20:00,64.83,65.0,64.81,65.0,89600.0,52.5614,52.6992,52.5452,52.6992,89600.0
2008-06-04 14:30:00,64.99,65.0,64.87,64.99,38900.0,52.6911,52.6992,52.5938,52.6911,38900.0
2008-06-04 14:40:00,65.0,65.0,64.71,64.73,41600.0,52.6992,52.6992,52.4641,52.4803,41600.0
2008-06-04 14:50:00,64.75,64.79,64.57,64.73,60200.0,52.4965,52.529,52.3506,52.4803,60200.0
2008-06-04 15:00:00,64.71,64.93,64.7,64.89,95100.0,52.4641,52.6425,52.456,52.61,95100.0
2008-06-04 15:10:00,64.9,65.08,64.8,65.02,109700.0,52.6181,52.7641,52.5371,52.7154,109700.0
2008-06-04 15:20:00,65.02,65.14,64.96,65.06,68900.0,52.7154,52.8127,52.6668,52.7479,68900.0
2008-06-04 15:30:00,65.06,65.09,64.94,65.04,74700.0,52.7479,52.7722,52.6506,52.7316,74700.0
2008-06-04 15:40:00,65.05,65.27,64.99,65.19,92000.0,52.7398,52.9181,52.6911,52.8533,92000.0
2008-06-04 15:50:00,65.19,65.25,65.03,65.1,115000.0,52.8533,52.9019,52.7235,52.7803,115000.0
2008-06-05 09:30:00,65.15,65.15,64.17,64.79,86000.0,52.8208,52.8208,52.0263,52.529,86000.0
2008-06-05 09:40:00,64.78,64.9,64.7,64.77,54200.0,52.5208,52.6181,52.456,52.5127,54200.0
2008-06-05 09:50:00,64.76,64.8,64.48,64.49,68900.0,52.5046,52.5371,52.2776,52.2857,68900.0
2008-06-05 10:00:00,64.49,64.7,64.32,64.7,67100.0,52.2857,52.456,52.1479,52.456,67100.0
2008-06-05 10:10:00,64.73,64.73,64.47,64.69,108100.0,52.4803,52.4803,52.2695,52.4479,108100.0
2008-06-05 10:20:00,64.69,64.97,64.66,64.96,34100.0,52.4479,52.6749,52.4236,52.6668,34100.0
2008-06-05 10:30:00,64.97,65.14,64.93,65.05,32100.0,52.6749,52.8127,52.6425,52.7398,32100.0
2008-06-05 10:40:00,65.05,65.34,65.0,65.29,40200.0,52.7398,52.9749,52.6992,52.9343,40200.0
2008-06-05 10:50:00,65.29,65.33,65.2,65.22,11000.0,52.9343,52.9668,52.8614,52.8776,11000.0
2008-06-05 11:00:00,65.21,65.22,65.08,65.08,17200.0,52.8695,52.8776,52.7641,52.7641,17200.0
2008-06-05 11:10:00,65.08,65.12,65.03,65.1,21500.0,52.7641,52.7965,52.7235,52.7803,21500.0
2008-06-05 11:20:00,65.13,65.13,64.88,65.05,48000.0,52.8046,52.8046,52.6019,52.7398,48000.0
2008-06-05 11:30:00,65.05,65.17,65.02,65.11,20200.0,52.7398,52.837,52.7154,52.7884,20200.0
2008-06-05 11:40:00,65.11,65.15,65.09,65.15,9800.0,52.7884,52.8208,52.7722,52.8208,9800.0
2008-06-05 11:50:00,65.12,65.15,65.09,65.1,10200.0,52.7965,52.8208,52.7722,52.7803,10200.0
2008-06-05 12:00:00,65.1,65.17,65.02,65.04,27200.0,52.7803,52.837,52.7154,52.7316,27200.0
2008-06-05 12:10:00,65.06,65.13,65.02,65.1,18200.0,52.7479,52.8046,52.7154,52.7803,18200.0
2008-06-05 12:20:00,65.1,65.2,65.03,65.16,35000.0,52.7803,52.8614,52.7235,52.8289,35000.0
2008-06-05 12:30:00,65.16,65.32,65.16,65.29,15200.0,52.8289,52.9587,52.8289,52.9343,15200.0
2008-06-05 12:40:00,65.28,65.32,65.19,65.19,9500.0,52.9262,52.9587,52.8533,52.8533,9500.0
2008-06-05 12:50:00,65.21,65.3,65.19,65.26,31400.0,52.8695,52.9424,52.8533,52.91,31400.0
2008-06-05 13:00:00,65.29,65.41,65.28,65.34,19100.0,52.9343,53.0316,52.9262,52.9749,19100.0
2008-06-05 13:10:00,65.36,65.4,65.32,65.32,14000.0,52.9911,53.0235,52.9587,52.9587,14000.0
2008-06-05 13:20:00,65.34,65.45,65.34,65.41,19700.0,52.9749,53.0641,52.9749,53.0316,19700.0
2008-06-05 13:30:00,65.42,65.44,65.4,65.42,16600.0,53.0397,53.0559,53.0235,53.0397,16600.0
2008-06-05 13:40:00,65.43,65.47,65.4,65.43,16500.0,53.0478,53.0803,53.0235,53.0478,16500.0
2008-06-05 13:50:00,65.43,65.43,65.29,65.3,16400.0,53.0478,53.0478,52.9343,52.9424,16400.0
2008-06-05 14:00:00,65.29,65.29,65.13,65.16,17700.0,52.9343,52.9343,52.8046,52.8289,17700.0
2008-06-05 14:10:00,65.16,65.25,65.13,65.25,16100.0,52.8289,52.9019,52.8046,52.9019,16100.0
2008-06-05 14:20:00,65.2,65.25,65.11,65.18,26800.0,52.8614,52.9019,52.7884,52.8451,26800.0
2008-06-05 14:30:00,65.19,65.2,65.11,65.14,27400.0,52.8533,52.8614,52.7884,52.8127,27400.0
2008-06-05 14:40:00,65.14,65.24,65.13,65.2,23700.0,52.8127,52.8938,52.8046,52.8614,23700.0
2008-06-05 14:50:00,65.22,65.35,65.17,65.35,33800.0,52.8776,52.983,52.837,52.983,33800.0
2008-06-05 15:00:00,65.36,65.54,65.32,65.52,35200.0,52.9911,53.137,52.9587,53.1208,35200.0
2008-06-05 15:10:00,65.5,65.53,65.45,65.49,31300.0,53.1046,53.1289,53.0641,53.0965,31300.0
2008-06-05 15:20:00,65.46,65.49,65.35,65.35,17900.0,53.0722,53.0965,52.983,52.983,17900.0
2008-06-05 15:30:00,65.35,65.47,65.31,65.46,38000.0,52.983,53.0803,52.9505,53.0722,38000.0
2008-06-05 15:40:00,65.45,65.53,65.34,65.43,60700.0,53.0641,53.1289,52.9749,53.0478,60700.0
2008-06-05 15:50:00,65.43,65.58,65.41,65.48,58500.0,53.0478,53.1695,53.0316,53.0884,58500.0
2008-06-06 09:30:00,64.88,65.29,64.06,64.63,43600.0,52.6019,52.9343,51.9371,52.3992,43600.0
2008-06-06 09:40:00,64.61,64.66,64.45,64.45,31500.0,52.383,52.4236,52.2533,52.2533,31500.0
2008-06-06 09:50:00,64.46,64.81,64.44,64.69,38800.0,52.2614,52.5452,52.2452,52.4479,38800.0
2008-06-06 10:00:00,64.71,64.74,64.52,64.55,53600.0,52.4641,52.4884,52.31,52.3344,53600.0
2008-06-06 10:10:00,64.55,64.72,64.49,64.7,45900.0,52.3344,52.4722,52.2857,52.456,45900.0
2008-06-06 10:20:00,64.68,64.71,64.6,64.67,26000.0,52.4398,52.4641,52.3749,52.4317,26000.0
2008-06-06 10:30:00,64.67,64.78,64.64,64.74,13900.0,52.4317,52.5208,52.4073,52.4884,13900.0
2008-06-06 10:40:00,64.72,64.8,64.7,64.76,22500.0,52.4722,52.5371,52.456,52.5046,22500.0
2008-06-06 10:50:00,64.76,64.82,64.7,64.73,15800.0,52.5046,52.5533,52.456,52.4803,15800.0
2008-06-06 11:00:00,64.7,64.77,64.57,64.68,41700.0,52.456,52.5127,52.3506,52.4398,41700.0
2008-06-06 11:10:00,64.68,64.73,64.61,64.65,26300.0,52.4398,52.4803,52.383,52.4154,26300.0
2008-06-06 11:20:00,64.65,64.65,64.45,64.53,30000.0,52.4154,52.4154,52.2533,52.3182,30000.0
2008-06-06 11:30:00,64.51,64.64,64.45,64.63,31300.0,52.3019,52.4073,52.2533,52.3992,31300.0
2008-06-06 11:40:00,64.62,64.78,64.55,64.66,53800.0,52.3911,52.5208,52.3344,52.4236,53800.0
2008-06-06 11:50:00,64.65,64.75,64.62,64.65,15000.0,52.4154,52.4965,52.3911,52.4154,15000.0
2008-06-06 12:00:00,64.63,64.67,64.62,64.64,27200.0,52.3992,52.4317,52.3911,52.4073,27200.0
2008-06-06 12:10:00,64.67,64.79,64.67,64.78,23500.0,52.4317,52.529,52.4317,52.5208,23500.0
2008-06-06 12:20:00,64.78,64.79,64.68,64.71,27900.0,52.5208,52.529,52.4398,52.4641,27900.0
2008-06-06 12:30:00,64.71,64.8,64.69,64.72,14700.0,52.4641,52.5371,52.4479,52.4722,14700.0
2008-06-06 12:40:00,64.71,64.74,64.68,64.69,18400.0,52.4641,52.4884,52.4398,52.4479,18400.0
2008-06-06 12:50:00,64.69,64.69,64.64,64.66,21300.0,52.4479,52.4479,52.4073,52.4236,21300.0
2008-06-06 13:00:00,64.67,64.67,64.4,64.4,32100.0,52.4317,52.4317,52.2128,52.2128,32100.0
2008-06-06 13:10:00,64.43,64.64,64.36,64.36,29000.0,52.2371,52.4073,52.1803,52.1803,29000.0
2008-06-06 13:20:00,64.36,64.54,64.36,64.44,12900.0,52.1803,52.3263,52.1803,52.2452,12900.0
2008-06-06 13:30:00,64.43,64.6,64.36,64.43,22500.0,52.2371,52.3749,52.1803,52.2371,22500.0
2008-06-06 13:40:00,64.41,64.49,64.4,64.44,9800.0,52.2209,52.2857,52.2128,52.2452,9800.0
2008-06-06 13:50:00,64.42,64.58,64.42,64.56,30000.0,52.229,52.3587,52.229,52.3425,30000.0
2008-06-06 14:00:00,64.53,64.55,64.4,64.43,37700.0,52.3182,52.3344,52.2128,52.2371,37700.0
2008-06-06 14:10:00,64.41,64.47,64.18,64.38,66400.0,52.2209,52.2695,52.0344,52.1965,66400.0
2008-06-06 14:20:00,64.37,64.41,64.17,64.34,31800.0,52.1884,52.2209,52.0263,52.1641,31800.0
2008-06-06 14:30:00,64.35,64.51,64.33,64.41,25200.0,52.1722,52.3019,52.156,52.2209,25200.0
2008-06-06 14:40:00,64.41,64.44,64.33,64.37,14400.0,52.2209,52.2452,52.156,52.1884,14400.0
2008-06-06 14:50:00,64.37,64.41,64.3,64.38,19300.0,52.1884,52.2209,52.1317,52.1965,19300.0
2008-06-06 15:00:00,64.38,64.6,64.33,64.6,32000.0,52.1965,52.3749,52.156,52.3749,32000.0
2008-06-06 15:10:00,64.58,64.71,64.4,64.44,32000.0,52.3587,52.4641,52.2128,52.2452,32000.0
2008-06-06 15:20:00,64.45,64.54,64.22,64.29,41600.0,52.2533,52.3263,52.0668,52.1236,41600.0
2008-06-06 15:30:00,64.31,64.38,64.15,64.22,30400.0,52.1398,52.1965,52.0101,52.0668,30400.0
2008-06-06 15:40:00,64.24,64.27,64.02,64.06,54000.0,52.083,52.1074,51.9047,51.9371,54000.0
2008-06-06 15:50:00,64.08,64.25,63.97,64.0,69200.0,51.9533,52.0911,51.8641,51.8885,69200.0
2008-06-09 09:30:00,64.47,64.47,63.89,63.92,28300.0,52.2695,52.2695,51.7993,51.8236,28300.0
2008-06-09 09:40:00,63.92,63.92,63.58,63.81,18500.0,51.8236,51.8236,51.5479,51.7344,18500.0
2008-06-09 09:50:00,63.83,64.0,63.81,63.86,21800.0,51.7506,51.8885,51.7344,51.775,21800.0
2008-06-09 10:00:00,63.9,64.05,63.71,63.78,39500.0,51.8074,51.929,51.6533,51.7101,39500.0
2008-06-09 10:10:00,63.81,64.04,63.78,63.98,30700.0,51.7344,51.9209,51.7101,51.8722,30700.0
2008-06-09 10:20:00,63.98,63.99,63.72,63.72,16400.0,51.8722,51.8803,51.6614,51.6614,16400.0
2008-06-09 10:30:00,63.72,63.75,63.61,63.62,12300.0,51.6614,51.6858,51.5723,51.5804,12300.0
2008-06-09 10:40:00,63.61,63.65,63.51,63.58,10700.0,51.5723,51.6047,51.4912,51.5479,10700.0
2008-06-09 10:50:00,63.55,63.6,63.43,63.48,11500.0,51.5236,51.5642,51.4263,51.4669,11500.0
2008-06-09 11:00:00,63.49,63.59,63.47,63.53,18500.0,51.475,51.556,51.4588,51.5074,18500.0
2008-06-09 11:10:00,63.55,63.66,63.53,63.61,14300.0,51.5236,51.6128,51.5074,51.5723,14300.0
2008-06-09 11:20:00,63.6,63.64,63.56,63.57,17400.0,51.5642,51.5966,51.5317,51.5398,17400.0
2008-06-09 11:30:00,63.58,63.68,63.5,63.5,18200.0,51.5479,51.629,51.4831,51.4831,18200.0
2008-06-09 11:40:00,63.52,63.52,63.3,63.35,18000.0,51.4993,51.4993,51.3209,51.3615,18000.0
2008-06-09 11:50:00,63.34,63.35,63.27,63.32,23900.0,51.3534,51.3615,51.2966,51.3371,23900.0
2008-06-09 12:00:00,63.33,63.35,63.23,63.32,12300.0,51.3452,51.3615,51.2642,51.3371,12300.0
2008-06-09 12:10:00,63.32,63.43,63.28,63.31,13800.0,51.3371,51.4263,51.3047,51.329,13800.0
2008-06-09 12:20:00,63.29,63.43,63.27,63.38,10900.0,51.3128,51.4263,51.2966,51.3858,10900.0
2008-06-09 12:30:00,63.38,63.43,63.37,63.42,9700.0,51.3858,51.4263,51.3777,51.4182,9700.0
2008-06-09 12:40:00,63.44,63.55,63.44,63.51,12200.0,51.4344,51.5236,51.4344,51.4912,12200.0
2008-06-09 12:50:00,63.52,63.59,63.48,63.54,7100.0,51.4993,51.556,51.4669,51.5155,7100.0
2008-06-09 13:00:00,63.57,63.58,63.45,63.46,14600.0,51.5398,51.5479,51.4425,51.4506,14600.0
2008-06-09 13:10:00,63.47,63.47,63.27,63.3,22900.0,51.4588,51.4588,51.2966,51.3209,22900.0
2008-06-09 13:20:00,63.3,63.41,63.28,63.39,10800.0,51.3209,51.4101,51.3047,51.3939,10800.0
2008-06-09 13:30:00,63.37,63.41,63.34,63.41,8100.0,51.3777,51.4101,51.3534,51.4101,8100.0
2008-06-09 13:40:00,63.41,63.41,63.31,63.32,11200.0,51.4101,51.4101,51.329,51.3371,11200.0
2008-06-09 13:50:00,63.27,63.41,63.18,63.38,19000.0,51.2966,51.4101,51.2236,51.3858,19000.0
2008-06-09 14:00:00,63.38,63.41,63.21,63.24,19300.0,51.3858,51.4101,51.248,51.2723,19300.0
2008-06-09 14:10:00,63.24,63.31,63.13,63.31,18600.0,51.2723,51.329,51.1831,51.329,18600.0
2008-06-09 14:20:00,63.31,63.46,63.3,63.46,12500.0,51.329,51.4506,51.3209,51.4506,12500.0
2008-06-09 14:30:00,63.44,63.55,63.39,63.52,16100.0,51.4344,51.5236,51.3939,51.4993,16100.0
2008-06-09 14:40:00,63.52,63.54,63.43,63.48,10400.0,51.4993,51.5155,51.4263,51.4669,10400.0
2008-06-09 14:50:00,63.46,63.54,63.37,63.4,13400.0,51.4506,51.5155,51.3777,51.402,13400.0
2008-06-09 15:00:00,63.41,63.46,63.29,63.33,20200.0,51.4101,51.4506,51.3128,51.3452,20200.0
2008-06-09 15:10:00,63.34,63.51,63.34,63.47,18200.0,51.3534,51.4912,51.3534,51.4588,18200.0
2008-06-09 15:20:00,63.48,63.56,63.38,63.46,32100.0,51.4669,51.5317,51.3858,51.4506,32100.0
2008-06-09 15:30:00,63.46,63.66,63.46,63.55,27700.0,51.4506,51.6128,51.4506,51.5236,27700.0
2008-06-09 15:40:00,63.55,63.81,63.51,63.71,31800.0,51.5236,51.7344,51.4912,51.6533,31800.0
2008-06-09 15:50:00,63.7,63.82,63.58,63.67,55300.0,51.6452,51.7425,51.5479,51.6209,55300.0
2008-06-10 09:30:00,63.3,63.48,63.3,63.38,15900.0,51.3209,51.4669,51.3209,51.3858,15900.0
2008-06-10 09:40:00,63.4,63.46,63.3,63.34,18900.0,51.402,51.4506,51.3209,51.3534,18900.0
2008-06-10 09:50:00,63.4,63.41,63.27,63.33,21700.0,51.402,51.4101,51.2966,51.3452,21700.0
2008-06-10 10:00:00,63.35,63.36,63.22,63.27,18200.0,51.3615,51.3696,51.2561,51.2966,18200.0
2008-06-10 10:10:00,63.32,63.48,63.28,63.46,13800.0,51.3371,51.4669,51.3047,51.4506,13800.0
2008-06-10 10:20:00,63.45,63.47,63.35,63.46,9900.0,51.4425,51.4588,51.3615,51.4506,9900.0
2008-06-10 10:30:00,63.43,63.48,63.32,63.39,8500.0,51.4263,51.4669,51.3371,51.3939,8500.0
2008-06-10 10:40:00,63.39,63.58,63.31,63.54,14000.0,51.3939,51.5479,51.329,51.5155,14000.0
2008-06-10 10:50:00,63.49,63.61,63.38,63.51,19300.0,51.475,51.5723,51.3858,51.4912,19300.0
2008-06-10 11:00:00,63.56,63.68,63.39,63.54,41000.0,51.5317,51.629,51.3939,51.5155,41000.0
2008-06-10 11:10:00,63.54,63.68,63.41,63.64,26600.0,51.5155,51.629,51.4101,51.5966,26600.0
2008-06-10 11:20:00,63.64,63.74,63.47,63.47,34000.0,51.5966,51.6777,51.4588,51.4588,34000.0
2008-06-10 11:30:00,63.49,63.65,63.48,63.56,13800.0,51.475,51.6047,51.4669,51.5317,13800.0
2008-06-10 11:40:00,63.56,63.9,63.56,63.77,12800.0,51.5317,51.8074,51.5317,51.702,12800.0
2008-06-10 11:50:00,63.79,63.84,63.68,63.77,11500.0,51.7182,51.7587,51.629,51.702,11500.0
2008-06-10 12:00:00,63.79,63.79,63.59,63.74,12300.0,51.7182,51.7182,51.556,51.6777,12300.0
2008-06-10 12:10:00,63.71,63.9,63.69,63.78,12900.0,51.6533,51.8074,51.6371,51.7101,12900.0
2008-06-10 12:20:00,63.76,63.9,63.68,63.72,14700.0,51.6939,51.8074,51.629,51.6614,14700.0
2008-06-10 12:30:00,63.73,63.86,63.69,63.85,10400.0,51.6696,51.775,51.6371,51.7668,10400.0
2008-06-10 12:40:00,63.8,63.84,63.69,63.7,16000.0,51.7263,51.7587,51.6371,51.6452,16000.0
2008-06-10 12:50:00,63.7,63.74,63.67,63.73,8900.0,51.6452,51.6777,51.6209,51.6696,8900.0
2008-06-10 13:00:00,63.71,63.8,63.69,63.79,9000.0,51.6533,51.7263,51.6371,51.7182,9000.0
2008-06-10 13:10:00,63.79,64.07,63.79,64.0,23000.0,51.7182,51.9452,51.7182,51.8885,23000.0
2008-06-10 13:20:00,64.0,64.23,64.0,64.23,10000.0,51.8885,52.0749,51.8885,52.0749,10000.0
2008-06-10 13:30:00,64.24,64.26,64.05,64.13,18500.0,52.083,52.0993,51.929,51.9939,18500.0
2008-06-10 13:40:00,64.13,64.18,64.05,64.05,19600.0,51.9939,52.0344,51.929,51.929,19600.0
2008-06-10 13:50:00,64.03,64.11,63.91,63.98,22600.0,51.9128,51.9776,51.8155,51.8722,22600.0
2008-06-10 14:00:00,63.95,64.0,63.76,63.8,21100.0,51.8479,51.8885,51.6939,51.7263,21100.0
2008-06-10 14:10:00,63.81,63.82,63.68,63.68,16600.0,51.7344,51.7425,51.629,51.629,16600.0
2008-06-10 14:20:00,63.71,63.86,63.7,63.85,17200.0,51.6533,51.775,51.6452,51.7668,17200.0
2008-06-10 14:30:00,63.85,63.93,63.83,63.9,14200.0,51.7668,51.8317,51.7506,51.8074,14200.0
2008-06-10 14:40:00,63.9,63.99,63.89,63.95,14800.0,51.8074,51.8803,51.7993,51.8479,14800.0
2008-06-10 14:50:00,63.94,64.06,63.9,63.96,21700.0,51.8398,51.9371,51.8074,51.856,21700.0
2008-06-10 15:00:00,63.95,64.02,63.86,63.87,18400.0,51.8479,51.9047,51.775,51.7831,18400.0
2008-06-10 15:10:00,63.87,63.9,63.76,63.76,20100.0,51.7831,51.8074,51.6939,51.6939,20100.0
2008-06-10 15:20:00,63.77,63.85,63.76,63.79,14600.0,51.702,51.7668,51.6939,51.7182,14600.0
2008-06-10 15:30:00,63.8,63.91,63.77,63.85,24800.0,51.7263,51.8155,51.702,51.7668,24800.0
2008-06-10 15:40:00,63.86,63.9,63.73,63.83,36600.0,51.775,51.8074,51.6696,51.7506,36600.0
2008-06-10 15:50:00,63.83,63.9,63.72,63.73,47200.0,51.7506,51.8074,51.6614,51.6696,47200.0
2008-06-11 09:30:00,63.62,63.62,63.25,63.3,31200.0,51.5804,51.5804,51.2804,51.3209,31200.0
2008-06-11 09:40:00,63.28,63.5,63.14,63.43,20500.0,51.3047,51.4831,51.1912,51.4263,20500.0
2008-06-11 09:50:00,63.48,63.56,63.33,63.33,22200.0,51.4669,51.5317,51.3452,51.3452,22200.0
2008-06-11 10:00:00,63.37,63.51,63.28,63.46,18200.0,51.3777,51.4912,51.3047,51.4506,18200.0
2008-06-11 10:10:00,63.46,63.52,63.29,63.5,16500.0,51.4506,51.4993,51.3128,51.4831,16500.0
2008-06-11 10:20:00,63.51,63.59,63.35,63.43,45900.0,51.4912,51.556,51.3615,51.4263,45900.0
2008-06-11 10:30:00,63.44,63.65,63.39,63.48,24400.0,51.4344,51.6047,51.3939,51.4669,24400.0
2008-06-11 10:40:00,63.49,63.56,63.45,63.54,21300.0,51.475,51.5317,51.4425,51.5155,21300.0
2008-06-11 10:50:00,63.58,63.58,63.45,63.52,11900.0,51.5479,51.5479,51.4425,51.4993,11900.0
2008-06-11 11:00:00,63.51,63.51,63.23,63.26,18300.0,51.4912,51.4912,51.2642,51.2885,18300.0
2008-06-11 11:10:00,63.25,63.35,63.25,63.31,23600.0,51.2804,51.3615,51.2804,51.329,23600.0
2008-06-11 11:20:00,63.32,63.32,63.01,63.07,14400.0,51.3371,51.3371,51.0858,51.1345,14400.0
2008-06-11 11:30:00,63.08,63.08,62.87,62.95,28900.0,51.1426,51.1426,50.9723,51.0372,28900.0
2008-06-11 11:40:00,62.92,62.97,62.85,62.87,18000.0,51.0128,51.0534,50.9561,50.9723,18000.0
2008-06-11 11:50:00,62.9,63.0,62.81,62.98,30700.0,50.9966,51.0777,50.9237,51.0615,30700.0
2008-06-11 12:00:00,63.0,63.06,62.92,63.01,15600.0,51.0777,51.1263,51.0128,51.0858,15600.0
2008-06-11 12:10:00,63.01,63.08,62.94,62.95,10000.0,51.0858,51.1426,51.0291,51.0372,10000.0
2008-06-11 12:20:00,62.98,63.02,62.78,62.78,13200.0,51.0615,51.0939,50.8993,50.8993,13200.0
2008-06-11 12:30:00,62.76,62.92,62.75,62.83,13400.0,50.8831,51.0128,50.875,50.9399,13400.0
2008-06-11 12:40:00,62.85,62.88,62.72,62.79,9500.0,50.9561,50.9804,50.8507,50.9074,9500.0
2008-06-11 12:50:00,62.8,62.92,62.73,62.9,8400.0,50.9155,51.0128,50.8588,50.9966,8400.0
2008-06-11 13:00:00,62.88,62.95,62.85,62.95,12300.0,50.9804,51.0372,50.9561,51.0372,12300.0
2008-06-11 13:10:00,62.96,63.05,62.93,63.04,8300.0,51.0453,51.1182,51.0209,51.1101,8300.0
2008-06-11 13:20:00,63.02,63.1,62.97,63.09,8700.0,51.0939,51.1588,51.0534,51.1507,8700.0
2008-06-11 13:30:00,63.07,63.12,62.99,63.02,16100.0,51.1345,51.175,51.0696,51.0939,16100.0
2008-06-11 13:40:00,62.99,63.16,62.99,63.06,18800.0,51.0696,51.2074,51.0696,51.1263,18800.0
2008-06-11 13:50:00,63.07,63.19,63.04,63.17,16600.0,51.1345,51.2317,51.1101,51.2155,16600.0
2008-06-11 14:00:00,63.19,63.31,63.06,63.29,28300.0,51.2317,51.329,51.1263,51.3128,28300.0
2008-06-11 14:10:00,63.27,63.33,63.17,63.29,10200.0,51.2966,51.3452,51.2155,51.3128,10200.0
2008-06-11 14:20:00,63.25,63.39,63.24,63.24,17100.0,51.2804,51.3939,51.2723,51.2723,17100.0
2008-06-11 14:30:00,63.24,63.26,63.04,63.08,20500.0,51.2723,51.2885,51.1101,51.1426,20500.0
2008-06-11 14:40:00,63.08,63.22,63.05,63.09,16200.0,51.1426,51.2561,51.1182,51.1507,16200.0
2008-06-11 14:50:00,63.08,63.21,63.01,63.05,17100.0,51.1426,51.248,51.0858,51.1182,17100.0
2008-06-11 15:00:00,63.05,63.14,63.03,63.08,15300.0,51.1182,51.1912,51.102,51.1426,15300.0
2008-06-11 15:10:00,63.1,63.14,62.96,62.97,18100.0,51.1588,51.1912,51.0453,51.0534,18100.0
2008-06-11 15:20:00,62.97,63.13,62.96,63.13,24500.0,51.0534,51.1831,51.0453,51.1831,24500.0
2008-06-11 15:30:00,63.14,63.17,63.0,63.03,45000.0,51.1912,51.2155,51.0777,51.102,45000.0
2008-06-11 15:40:00,63.02,63.09,62.8,62.85,46700.0,51.0939,51.1507,50.9155,50.9561,46700.0
2008-06-11 15:50:00,62.85,62.91,62.76,62.89,83500.0,50.9561,51.0047,50.8831,50.9885,83500.0
2008-06-12 09:30:00,63.31,63.56,63.07,63.42,25500.0,51.329,51.5317,51.1345,51.4182,25500.0
2008-06-12 09:40:00,63.42,63.53,63.0,63.04,37900.0,51.4182,51.5074,51.0777,51.1101,37900.0
2008-06-12 09:50:00,63.03,63.13,62.92,63.1,35600.0,51.102,51.1831,51.0128,51.1588,35600.0
2008-06-12 10:00:00,63.08,63.28,63.07,63.19,18500.0,51.1426,51.3047,51.1345,51.2317,18500.0
2008-06-12 10:10:00,63.19,63.23,63.14,63.21,12300.0,51.2317,51.2642,51.1912,51.248,12300.0
2008-06-12 10:20:00,63.24,63.24,63.01,63.2,24400.0,51.2723,51.2723,51.0858,51.2399,24400.0
2008-06-12 10:30:00,63.2,63.38,63.19,63.34,21800.0,51.2399,51.3858,51.2317,51.3534,21800.0
2008-06-12 10:40:00,63.35,63.45,63.34,63.43,11000.0,51.3615,51.4425,51.3534,51.4263,11000.0
2008-06-12 10:50:00,63.42,63.54,63.35,63.54,14600.0,51.4182,51.5155,51.3615,51.5155,14600.0
2008-06-12 11:00:00,63.54,63.72,63.53,63.59,23100.0,51.5155,51.6614,51.5074,51.556,23100.0
2008-06-12 11:10:00,63.57,63.57,63.43,63.45,18300.0,51.5398,51.5398,51.4263,51.4425,18300.0
2008-06-12 11:20:00,63.5,63.56,63.41,63.42,10900.0,51.4831,51.5317,51.4101,51.4182,10900.0
2008-06-12 11:30:00,63.47,63.53,63.4,63.53,37100.0,51.4588,51.5074,51.402,51.5074,37100.0
2008-06-12 11:40:00,63.53,63.56,63.4,63.42,116100.0,51.5074,51.5317,51.402,51.4182,116100.0
2008-06-12 11:50:00,63.45,63.68,63.45,63.68,21800.0,51.4425,51.629,51.4425,51.629,21800.0
2008-06-12 12:00:00,63.68,63.87,63.67,63.85,28900.0,51.629,51.7831,51.6209,51.7668,28900.0
2008-06-12 12:10:00,63.85,63.85,63.64,63.64,10000.0,51.7668,51.7668,51.5966,51.5966,10000.0
2008-06-12 12:20:00,63.65,63.77,63.58,63.69,15800.0,51.6047,51.702,51.5479,51.6371,15800.0
2008-06-12 12:30:00,63.69,63.8,63.65,63.8,8500.0,51.6371,51.7263,51.6047,51.7263,8500.0
2008-06-12 12:40:00,63.82,63.87,63.73,63.79,12800.0,51.7425,51.7831,51.6696,51.7182,12800.0
2008-06-12 12:50:00,63.8,63.8,63.53,63.55,16000.0,51.7263,51.7263,51.5074,51.5236,16000.0
2008-06-12 13:00:00,63.58,63.73,63.52,63.54,16200.0,51.5479,51.6696,51.4993,51.5155,16200.0
2008-06-12 13:10:00,63.54,63.55,63.33,63.33,26100.0,51.5155,51.5236,51.3452,51.3452,26100.0
2008-06-12 13:20:00,63.33,63.49,63.33,63.49,22700.0,51.3452,51.475,51.3452,51.475,22700.0
2008-06-12 13:30:00,63.48,63.51,63.36,63.47,13100.0,51.4669,51.4912,51.3696,51.4588,13100.0
2008-06-12 13:40:00,63.47,63.53,63.31,63.32,13900.0,51.4588,51.5074,51.329,51.3371,13900.0
2008-06-12 13:50:00,63.3,63.31,63.18,63.27,26000.0,51.3209,51.329,51.2236,51.2966,26000.0
2008-06-12 14:00:00,63.29,63.31,63.14,63.28,23100.0,51.3128,51.329,51.1912,51.3047,23100.0
2008-06-12 14:10:00,63.3,63.43,63.24,63.38,13400.0,51.3209,51.4263,51.2723,51.3858,13400.0
2008-06-12 14:20:00,63.35,63.44,63.18,63.2,19600.0,51.3615,51.4344,51.2236,51.2399,19600.0
2008-06-12 14:30:00,63.2,63.3,63.16,63.18,17900.0,51.2399,51.3209,51.2074,51.2236,17900.0
2008-06-12 14:40:00,63.18,63.29,63.04,63.04,46900.0,51.2236,51.3128,51.1101,51.1101,46900.0
2008-06-12 14:50:00,63.04,63.2,63.0,63.18,32600.0,51.1101,51.2399,51.0777,51.2236,32600.0
2008-06-12 15:00:00,63.2,63.21,63.07,63.17,33600.0,51.2399,51.248,51.1345,51.2155,33600.0
2008-06-12 15:10:00,63.17,63.18,63.02,63.05,26800.0,51.2155,51.2236,51.0939,51.1182,26800.0
2008-06-12 15:20:00,63.05,63.14,62.89,62.93,32700.0,51.1182,51.1912,50.9885,51.0209,32700.0
2008-06-12 15:30:00,62.93,63.06,62.91,63.01,44100.0,51.0209,51.1263,51.0047,51.0858,44100.0
2008-06-12 15:40:00,63.04,63.22,62.98,63.14,68800.0,51.1101,51.2561,51.0615,51.1912,68800.0
2008-06-12 15:50:00,63.14,63.2,63.09,63.13,69600.0,51.1912,51.2399,51.1507,51.1831,69600.0
2008-06-13 09:30:00,63.75,63.76,63.51,63.76,23100.0,51.6858,51.6939,51.4912,51.6939,23100.0
2008-06-13 09:40:00,63.69,63.76,63.55,63.76,26400.0,51.6371,51.6939,51.5236,51.6939,26400.0
2008-06-13 09:50:00,63.75,64.0,63.72,63.92,39200.0,51.6858,51.8885,51.6614,51.8236,39200.0
2008-06-13 10:00:00,63.92,64.14,63.87,64.07,50300.0,51.8236,52.002,51.7831,51.9452,50300.0
2008-06-13 10:10:00,64.07,64.46,63.98,64.34,29800.0,51.9452,52.2614,51.8722,52.1641,29800.0
2008-06-13 10:20:00,64.31,64.43,64.22,64.26,17400.0,52.1398,52.2371,52.0668,52.0993,17400.0
2008-06-13 10:30:00,64.25,64.32,64.07,64.07,20100.0,52.0911,52.1479,51.9452,51.9452,20100.0
2008-06-13 10:40:00,64.07,64.18,64.02,64.15,27500.0,51.9452,52.0344,51.9047,52.0101,27500.0
2008-06-13 10:50:00,64.17,64.25,63.9,63.94,36600.0,52.0263,52.0911,51.8074,51.8398,36600.0
2008-06-13 11:00:00,63.95,64.15,63.93,64.06,20400.0,51.8479,52.0101,51.8317,51.9371,20400.0
2008-06-13 11:10:00,64.07,64.16,64.03,64.15,8900.0,51.9452,52.0182,51.9128,52.0101,8900.0
2008-06-13 11:20:00,64.15,64.25,64.09,64.25,11700.0,52.0101,52.0911,51.9614,52.0911,11700.0
2008-06-13 11:30:00,64.25,64.27,64.15,64.19,18200.0,52.0911,52.1074,52.0101,52.0425,18200.0
2008-06-13 11:40:00,64.2,64.3,64.19,64.28,9400.0,52.0506,52.1317,52.0425,52.1155,9400.0
2008-06-13 11:50:00,64.25,64.25,64.18,64.18,12500.0,52.0911,52.0911,52.0344,52.0344,12500.0
2008-06-13 12:00:00,64.18,64.23,64.07,64.17,39600.0,52.0344,52.0749,51.9452,52.0263,39600.0
2008-06-13 12:10:00,64.17,64.19,64.12,64.16,11100.0,52.0263,52.0425,51.9857,52.0182,11100.0
2008-06-13 12:20:00,64.16,64.25,64.15,64.25,7100.0,52.0182,52.0911,52.0101,52.0911,7100.0
2008-06-13 12:30:00,64.25,64.39,64.23,64.23,17400.0,52.0911,52.2047,52.0749,52.0749,17400.0
2008-06-13 12:40:00,64.24,64.25,64.14,64.14,14100.0,52.083,52.0911,52.002,52.002,14100.0
2008-06-13 12:50:00,64.13,64.16,64.05,64.05,10600.0,51.9939,52.0182,51.929,51.929,10600.0
2008-06-13 13:00:00,64.06,64.08,63.91,63.97,23600.0,51.9371,51.9533,51.8155,51.8641,23600.0
2008-06-13 13:10:00,63.96,64.16,63.9,64.13,15800.0,51.856,52.0182,51.8074,51.9939,15800.0
2008-06-13 13:20:00,64.15,64.24,64.07,64.19,13700.0,52.0101,52.083,51.9452,52.0425,13700.0
2008-06-13 13:30:00,64.21,64.21,64.0,64.0,16500.0,52.0587,52.0587,51.8885,51.8885,16500.0
2008-06-13 13:40:00,64.02,64.07,63.92,64.07,12600.0,51.9047,51.9452,51.8236,51.9452,12600.0
2008-06-13 13:50:00,64.06,64.1,63.97,63.99,11700.0,51.9371,51.9695,51.8641,51.8803,11700.0
2008-06-13 14:00:00,63.98,64.0,63.83,63.87,23800.0,51.8722,51.8885,51.7506,51.7831,23800.0
2008-06-13 14:10:00,63.87,64.0,63.83,63.92,28100.0,51.7831,51.8885,51.7506,51.8236,28100.0
2008-06-13 14:20:00,63.92,63.92,63.76,63.84,22500.0,51.8236,51.8236,51.6939,51.7587,22500.0
2008-06-13 14:30:00,63.84,63.91,63.82,63.87,14800.0,51.7587,51.8155,51.7425,51.7831,14800.0
2008-06-13 14:40:00,63.84,64.05,63.81,64.02,22500.0,51.7587,51.929,51.7344,51.9047,22500.0
2008-06-13 14:50:00,64.01,64.09,63.97,64.09,10800.0,51.8966,51.9614,51.8641,51.9614,10800.0
2008-06-13 15:00:00,64.09,64.19,64.04,64.17,13200.0,51.9614,52.0425,51.9209,52.0263,13200.0
2008-06-13 15:10:00,64.19,64.2,64.01,64.05,22500.0,52.0425,52.0506,51.8966,51.929,22500.0
2008-06-13 15:20:00,64.06,64.2,64.04,64.11,22200.0,51.9371,52.0506,51.9209,51.9776,22200.0
2008-06-13 15:30:00,64.13,64.19,64.0,64.18,42100.0,51.9939,52.0425,51.8885,52.0344,42100.0
2008-06-13 15:40:00,64.19,64.46,64.19,64.42,61600.0,52.0425,52.2614,52.0425,52.229,61600.0
2008-06-13 15:50:00,64.42,64.48,64.4,64.46,75200.0,52.229,52.2776,52.2128,52.2614,75200.0
2008-06-16 09:30:00,63.92,64.22,63.53,63.88,33300.0,51.8236,52.0668,51.5074,51.7912,33300.0
2008-06-16 09:40:00,63.88,63.88,63.6,63.6,42600.0,51.7912,51.7912,51.5642,51.5642,42600.0
2008-06-16 09:50:00,63.56,63.96,63.55,63.86,31700.0,51.5317,51.856,51.5236,51.775,31700.0
2008-06-16 10:00:00,63.81,63.84,63.55,63.59,46300.0,51.7344,51.7587,51.5236,51.556,46300.0
2008-06-16 10:10:00,63.55,63.6,63.42,63.42,26600.0,51.5236,51.5642,51.4182,51.4182,26600.0
2008-06-16 10:20:00,63.43,63.49,63.35,63.37,31900.0,51.4263,51.475,51.3615,51.3777,31900.0
2008-06-16 10:30:00,63.37,63.5,63.37,63.49,25100.0,51.3777,51.4831,51.3777,51.475,25100.0
2008-06-16 10:40:00,63.49,63.65,63.49,63.64,24400.0,51.475,51.6047,51.475,51.5966,24400.0
2008-06-16 10:50:00,63.69,63.88,63.68,63.85,21500.0,51.6371,51.7912,51.629,51.7668,21500.0
2008-06-16 11:00:00,63.89,63.89,63.78,63.78,24900.0,51.7993,51.7993,51.7101,51.7101,24900.0
2008-06-16 11:10:00,63.8,63.82,63.66,63.66,23000.0,51.7263,51.7425,51.6128,51.6128,23000.0
2008-06-16 11:20:00,63.67,63.67,63.53,63.53,27500.0,51.6209,51.6209,51.5074,51.5074,27500.0
2008-06-16 11:30:00,63.53,63.71,63.53,63.68,16000.0,51.5074,51.6533,51.5074,51.629,16000.0
2008-06-16 11:40:00,63.68,63.75,63.65,63.74,13300.0,51.629,51.6858,51.6047,51.6777,13300.0
2008-06-16 11:50:00,63.74,63.77,63.63,63.67,14600.0,51.6777,51.702,51.5885,51.6209,14600.0
2008-06-16 12:00:00,63.7,63.74,63.56,63.59,10100.0,51.6452,51.6777,51.5317,51.556,10100.0
2008-06-16 12:10:00,63.59,63.66,63.54,63.64,6300.0,51.556,51.6128,51.5155,51.5966,6300.0
2008-06-16 12:20:00,63.63,63.75,63.63,63.74,11200.0,51.5885,51.6858,51.5885,51.6777,11200.0
2008-06-16 12:30:00,63.75,63.91,63.75,63.87,13500.0,51.6858,51.8155,51.6858,51.7831,13500.0
2008-06-16 12:40:00,63.88,63.95,63.87,63.95,12000.0,51.7912,51.8479,51.7831,51.8479,12000.0
2008-06-16 12:50:00,63.94,64.08,63.91,63.99,16800.0,51.8398,51.9533,51.8155,51.8803,16800.0
2008-06-16 13:00:00,63.98,64.03,63.92,63.94,12700.0,51.8722,51.9128,51.8236,51.8398,12700.0
2008-06-16 13:10:00,63.93,64.11,63.92,64.11,20600.0,51.8317,51.9776,51.8236,51.9776,20600.0
2008-06-16 13:20:00,64.11,64.31,64.07,64.3,18000.0,51.9776,52.1398,51.9452,52.1317,18000.0
2008-06-16 13:30:00,64.27,64.52,64.27,64.5,18600.0,52.1074,52.31,52.1074,52.2938,18600.0
2008-06-16 13:40:00,64.5,64.54,64.34,64.42,27200.0,52.2938,52.3263,52.1641,52.229,27200.0
2008-06-16 13:50:00,64.45,64.49,64.42,64.48,13600.0,52.2533,52.2857,52.229,52.2776,13600.0
2008-06-16 14:00:00,64.49,64.5,64.33,64.4,24000.0,52.2857,52.2938,52.156,52.2128,24000.0
2008-06-16 14:10:00,64.38,64.45,64.36,64.43,18400.0,52.1965,52.2533,52.1803,52.2371,18400.0
2008-06-16 14:20:00,64.44,64.51,64.41,64.45,31000.0,52.2452,52.3019,52.2209,52.2533,31000.0
2008-06-16 14:30:00,64.45,64.63,64.45,64.58,38900.0,52.2533,52.3992,52.2533,52.3587,38900.0
2008-06-16 14:40:00,64.58,64.68,64.57,64.59,39300.0,52.3587,52.4398,52.3506,52.3668,39300.0
2008-06-16 14:50:00,64.59,64.69,64.56,64.65,29400.0,52.3668,52.4479,52.3425,52.4154,29400.0
2008-06-16 15:00:00,64.64,64.64,64.5,64.53,25500.0,52.4073,52.4073,52.2938,52.3182,25500.0
2008-06-16 15:10:00,64.55,64.69,64.51,64.64,18300.0,52.3344,52.4479,52.3019,52.4073,18300.0
2008-06-16 15:20:00,64.62,64.7,64.62,64.69,26100.0,52.3911,52.456,52.3911,52.4479,26100.0
2008-06-16 15:30:00,64.7,64.71,64.5,64.53,38600.0,52.456,52.4641,52.2938,52.3182,38600.0
2008-06-16 15:40:00,64.53,64.6,64.51,64.58,30000.0,52.3182,52.3749,52.3019,52.3587,30000.0
2008-06-16 15:50:00,64.6,64.68,64.56,64.58,64400.0,52.3749,52.4398,52.3425,52.3587,64400.0
2008-06-17 09:30:00,64.66,64.74,64.45,64.54,29600.0,52.4236,52.4884,52.2533,52.3263,29600.0
2008-06-17 09:40:00,64.58,64.68,64.36,64.68,19900.0,52.3587,52.4398,52.1803,52.4398,19900.0
2008-06-17 09:50:00,64.6,64.6,64.43,64.46,17400.0,52.3749,52.3749,52.2371,52.2614,17400.0
2008-06-17 10:00:00,64.43,64.5,64.33,64.39,12800.0,52.2371,52.2938,52.156,52.2047,12800.0
2008-06-17 10:10:00,64.41,64.65,64.4,64.61,16300.0,52.2209,52.4154,52.2128,52.383,16300.0
2008-06-17 10:20:00,64.61,64.62,64.36,64.43,20100.0,52.383,52.3911,52.1803,52.2371,20100.0
2008-06-17 10:30:00,64.41,64.57,64.37,64.55,12000.0,52.2209,52.3506,52.1884,52.3344,12000.0
2008-06-17 10:40:00,64.57,64.57,64.4,64.42,20900.0,52.3506,52.3506,52.2128,52.229,20900.0
2008-06-17 10:50:00,64.43,64.67,64.41,64.58,20200.0,52.2371,52.4317,52.2209,52.3587,20200.0
2008-06-17 11:00:00,64.58,64.63,64.55,64.58,10000.0,52.3587,52.3992,52.3344,52.3587,10000.0
2008-06-17 11:10:00,64.58,64.59,64.41,64.49,11700.0,52.3587,52.3668,52.2209,52.2857,11700.0
2008-06-17 11:20:00,64.49,64.57,64.4,64.41,14700.0,52.2857,52.3506,52.2128,52.2209,14700.0
2008-06-17 11:30:00,64.43,64.5,64.26,64.35,33100.0,52.2371,52.2938,52.0993,52.1722,33100.0
2008-06-17 11:40:00,64.37,64.5,64.36,64.48,13100.0,52.1884,52.2938,52.1803,52.2776,13100.0
2008-06-17 11:50:00,64.45,64.55,64.42,64.55,64400.0,52.2533,52.3344,52.229,52.3344,64400.0
2008-06-17 12:00:00,64.55,64.56,64.48,64.48,11500.0,52.3344,52.3425,52.2776,52.2776,11500.0
2008-06-17 12:10:00,64.49,64.57,64.47,64.51,10900.0,52.2857,52.3506,52.2695,52.3019,10900.0
2008-06-17 12:20:00,64.52,64.54,64.48,64.52,9700.0,52.31,52.3263,52.2776,52.31,9700.0
2008-06-17 12:30:00,64.52,64.55,64.34,64.36,26200.0,52.31,52.3344,52.1641,52.1803,26200.0
2008-06-17 12:40:00,64.35,64.53,64.34,64.53,9700.0,52.1722,52.3182,52.1641,52.3182,9700.0
2008-06-17 12:50:00,64.52,64.53,64.46,64.47,18200.0,52.31,52.3182,52.2614,52.2695,18200.0
2008-06-17 13:00:00,64.48,64.49,64.39,64.49,14500.0,52.2776,52.2857,52.2047,52.2857,14500.0
2008-06-17 13:10:00,64.48,64.51,64.4,64.46,12900.0,52.2776,52.3019,52.2128,52.2614,12900.0
2008-06-17 13:20:00,64.43,64.54,64.39,64.51,11100.0,52.2371,52.3263,52.2047,52.3019,11100.0
2008-06-17 13:30:00,64.5,64.5,64.38,64.42,17900.0,52.2938,52.2938,52.1965,52.229,17900.0
2008-06-17 13:40:00,64.42,64.54,64.37,64.43,41600.0,52.229,52.3263,52.1884,52.2371,41600.0
2008-06-17 13:50:00,64.45,64.55,64.42,64.51,18600.0,52.2533,52.3344,52.229,52.3019,18600.0
2008-06-17 14:00:00,64.54,64.54,64.42,64.42,29600.0,52.3263,52.3263,52.229,52.229,29600.0
2008-06-17 14:10:00,64.44,64.58,64.42,64.54,12100.0,52.2452,52.3587,52.229,52.3263,12100.0
2008-06-17 14:20:00,64.55,64.56,64.32,64.33,15900.0,52.3344,52.3425,52.1479,52.156,15900.0
2008-06-17 14:30:00,64.34,64.45,64.34,64.34,13700.0,52.1641,52.2533,52.1641,52.1641,13700.0
2008-06-17 14:40:00,64.37,64.44,64.36,64.41,17000.0,52.1884,52.2452,52.1803,52.2209,17000.0
2008-06-17 14:50:00,64.4,64.53,64.39,64.42,14000.0,52.2128,52.3182,52.2047,52.229,14000.0
2008-06-17 15:00:00,64.41,64.44,64.35,64.4,15800.0,52.2209,52.2452,52.1722,52.2128,15800.0
2008-06-17 15:10:00,64.39,64.5,64.3,64.3,25000.0,52.2047,52.2938,52.1317,52.1317,25000.0
2008-06-17 15:20:00,64.3,64.39,64.28,64.32,19100.0,52.1317,52.2047,52.1155,52.1479,19100.0
2008-06-17 15:30:00,64.31,64.38,64.27,64.3,30500.0,52.1398,52.1965,52.1074,52.1317,30500.0
2008-06-17 15:40:00,64.31,64.34,64.22,64.32,26100.0,52.1398,52.1641,52.0668,52.1479,26100.0
2008-06-17 15:50:00,64.31,64.37,64.22,64.28,47400.0,52.1398,52.1884,52.0668,52.1155,47400.0
2008-06-18 09:30:00,64.03,64.17,63.78,64.13,31600.0,51.9128,52.0263,51.7101,51.9939,31600.0
2008-06-18 09:40:00,64.12,64.12,63.96,63.99,25600.0,51.9857,51.9857,51.856,51.8803,25600.0
2008-06-18 09:50:00,63.99,64.05,63.95,64.0,56600.0,51.8803,51.929,51.8479,51.8885,56600.0
2008-06-18 10:00:00,63.99,64.06,63.93,64.02,40500.0,51.8803,51.9371,51.8317,51.9047,40500.0
2008-06-18 10:10:00,64.02,64.07,63.95,64.0,14000.0,51.9047,51.9452,51.8479,51.8885,14000.0
2008-06-18 10:20:00,64.02,64.09,63.8,63.8,22500.0,51.9047,51.9614,51.7263,51.7263,22500.0
2008-06-18 10:30:00,63.79,64.02,63.75,63.92,34300.0,51.7182,51.9047,51.6858,51.8236,34300.0
2008-06-18 10:40:00,63.91,63.93,63.72,63.85,17100.0,51.8155,51.8317,51.6614,51.7668,17100.0
2008-06-18 10:50:00,63.85,63.9,63.74,63.86,14100.0,51.7668,51.8074,51.6777,51.775,14100.0
2008-06-18 11:00:00,63.87,64.05,63.8,63.98,15300.0,51.7831,51.929,51.7263,51.8722,15300.0
2008-06-18 11:10:00,64.01,64.01,63.84,63.96,12100.0,51.8966,51.8966,51.7587,51.856,12100.0
2008-06-18 11:20:00,63.96,64.02,63.88,63.88,17700.0,51.856,51.9047,51.7912,51.7912,17700.0
2008-06-18 11:30:00,63.91,64.13,63.91,64.07,9000.0,51.8155,51.9939,51.8155,51.9452,9000.0
2008-06-18 11:40:00,64.06,64.09,63.94,64.0,8500.0,51.9371,51.9614,51.8398,51.8885,8500.0
2008-06-18 11:50:00,63.98,63.99,63.79,63.81,34900.0,51.8722,51.8803,51.7182,51.7344,34900.0
2008-06-18 12:00:00,63.81,63.83,63.67,63.74,34400.0,51.7344,51.7506,51.6209,51.6777,34400.0
2008-06-18 12:10:00,63.76,63.81,63.73,63.77,11000.0,51.6939,51.7344,51.6696,51.702,11000.0
2008-06-18 12:20:00,63.79,63.9,63.79,63.9,8900.0,51.7182,51.8074,51.7182,51.8074,8900.0
2008-06-18 12:30:00,63.88,64.05,63.88,63.99,13300.0,51.7912,51.929,51.7912,51.8803,13300.0
2008-06-18 12:40:00,63.97,63.99,63.88,63.9,14800.0,51.8641,51.8803,51.7912,51.8074,14800.0
2008-06-18 12:50:00,63.9,63.98,63.87,63.98,7800.0,51.8074,51.8722,51.7831,51.8722,7800.0
2008-06-18 13:00:00,63.94,63.95,63.8,63.82,12100.0,51.8398,51.8479,51.7263,51.7425,12100.0
2008-06-18 13:10:00,63.85,63.85,63.64,63.67,11500.0,51.7668,51.7668,51.5966,51.6209,11500.0
2008-06-18 13:20:00,63.66,63.66,63.52,63.54,6900.0,51.6128,51.6128,51.4993,51.5155,6900.0
2008-06-18 13:30:00,63.52,63.63,63.43,63.45,11700.0,51.4993,51.5885,51.4263,51.4425,11700.0
2008-06-18 13:40:00,63.44,63.57,63.44,63.51,16400.0,51.4344,51.5398,51.4344,51.4912,16400.0
2008-06-18 13:50:00,63.52,63.62,63.51,63.6,13200.0,51.4993,51.5804,51.4912,51.5642,13200.0
2008-06-18 14:00:00,63.59,63.68,63.49,63.5,18900.0,51.556,51.629,51.475,51.4831,18900.0
2008-06-18 14:10:00,63.5,63.53,63.35,63.4,34700.0,51.4831,51.5074,51.3615,51.402,34700.0
2008-06-18 14:20:00,63.38,63.45,63.23,63.28,29100.0,51.3858,51.4425,51.2642,51.3047,29100.0
2008-06-18 14:30:00,63.27,63.39,63.23,63.39,38600.0,51.2966,51.3939,51.2642,51.3939,38600.0
2008-06-18 14:40:00,63.36,63.37,63.23,63.23,35700.0,51.3696,51.3777,51.2642,51.2642,35700.0
2008-06-18 14:50:00,63.25,63.38,63.24,63.38,39200.0,51.2804,51.3858,51.2723,51.3858,39200.0
2008-06-18 15:00:00,63.38,63.58,63.3,63.58,26800.0,51.3858,51.5479,51.3209,51.5479,26800.0
2008-06-18 15:10:00,63.57,63.6,63.5,63.59,18700.0,51.5398,51.5642,51.4831,51.556,18700.0
2008-06-18 15:20:00,63.58,63.63,63.55,63.57,19300.0,51.5479,51.5885,51.5236,51.5398,19300.0
2008-06-18 15:30:00,63.55,63.55,63.38,63.39,26500.0,51.5236,51.5236,51.3858,51.3939,26500.0
2008-06-18 15:40:00,63.39,63.39,63.17,63.23,44900.0,51.3939,51.3939,51.2155,51.2642,44900.0
2008-06-18 15:50:00,63.22,63.36,63.18,63.34,82600.0,51.2561,51.3696,51.2236,51.3534,82600.0
2008-06-19 09:30:00,63.2,63.5,63.09,63.34,21300.0,51.2399,51.4831,51.1507,51.3534,21300.0
2008-06-19 09:40:00,63.37,63.37,62.97,63.14,38500.0,51.3777,51.3777,51.0534,51.1912,38500.0
2008-06-19 09:50:00,63.14,63.22,62.94,63.04,28900.0,51.1912,51.2561,51.0291,51.1101,28900.0
2008-06-19 10:00:00,63.03,63.25,62.84,62.96,32600.0,51.102,51.2804,50.948,51.0453,32600.0
2008-06-19 10:10:00,62.95,63.15,62.95,63.08,27700.0,51.0372,51.1993,51.0372,51.1426,27700.0
2008-06-19 10:20:00,63.07,63.33,63.03,63.31,11900.0,51.1345,51.3452,51.102,51.329,11900.0
2008-06-19 10:30:00,63.31,63.44,63.31,63.35,15500.0,51.329,51.4344,51.329,51.3615,15500.0
2008-06-19 10:40:00,63.33,63.46,63.28,63.46,9800.0,51.3452,51.4506,51.3047,51.4506,9800.0
2008-06-19 10:50:00,63.44,63.61,63.44,63.54,16000.0,51.4344,51.5723,51.4344,51.5155,16000.0
2008-06-19 11:00:00,63.56,63.62,63.44,63.44,15000.0,51.5317,51.5804,51.4344,51.4344,15000.0
2008-06-19 11:10:00,63.43,63.44,63.26,63.37,16700.0,51.4263,51.4344,51.2885,51.3777,16700.0
2008-06-19 11:20:00,63.4,63.49,63.29,63.49,15500.0,51.402,51.475,51.3128,51.475,15500.0
2008-06-19 11:30:00,63.49,63.57,63.46,63.48,22800.0,51.475,51.5398,51.4506,51.4669,22800.0
2008-06-19 11:40:00,63.48,63.54,63.44,63.52,24700.0,51.4669,51.5155,51.4344,51.4993,24700.0
2008-06-19 11:50:00,63.51,63.55,63.45,63.45,14300.0,51.4912,51.5236,51.4425,51.4425,14300.0
2008-06-19 12:00:00,63.46,63.62,63.43,63.62,15900.0,51.4506,51.5804,51.4263,51.5804,15900.0
2008-06-19 12:10:00,63.62,63.73,63.51,63.63,27200.0,51.5804,51.6696,51.4912,51.5885,27200.0
2008-06-19 12:20:00,63.63,63.69,63.53,63.54,31600.0,51.5885,51.6371,51.5074,51.5155,31600.0
2008-06-19 12:30:00,63.53,63.57,63.44,63.47,34500.0,51.5074,51.5398,51.4344,51.4588,34500.0
2008-06-19 12:40:00,63.45,63.48,63.41,63.47,22100.0,51.4425,51.4669,51.4101,51.4588,22100.0
2008-06-19 12:50:00,63.45,63.5,63.41,63.49,14700.0,51.4425,51.4831,51.4101,51.475,14700.0
2008-06-19 13:00:00,63.47,63.62,63.47,63.58,33100.0,51.4588,51.5804,51.4588,51.5479,33100.0
2008-06-19 13:10:00,63.58,63.59,63.49,63.59,32800.0,51.5479,51.556,51.475,51.556,32800.0
2008-06-19 13:20:00,63.58,63.66,63.5,63.61,18000.0,51.5479,51.6128,51.4831,51.5723,18000.0
2008-06-19 13:30:00,63.66,63.76,63.65,63.67,19300.0,51.6128,51.6939,51.6047,51.6209,19300.0
2008-06-19 13:40:00,63.67,63.7,63.55,63.62,26500.0,51.6209,51.6452,51.5236,51.5804,26500.0
2008-06-19 13:50:00,63.61,63.61,63.47,63.51,15600.0,51.5723,51.5723,51.4588,51.4912,15600.0
2008-06-19 14:00:00,63.52,63.57,63.47,63.52,20900.0,51.4993,51.5398,51.4588,51.4993,20900.0
2008-06-19 14:10:00,63.51,63.59,63.5,63.57,17900.0,51.4912,51.556,51.4831,51.5398,17900.0
2008-06-19 14:20:00,63.59,63.68,63.5,63.61,21500.0,51.556,51.629,51.4831,51.5723,21500.0
2008-06-19 14:30:00,63.61,63.85,63.6,63.84,20900.0,51.5723,51.7668,51.5642,51.7587,20900.0
2008-06-19 14:40:00,63.83,63.9,63.77,63.84,23100.0,51.7506,51.8074,51.702,51.7587,23100.0
2008-06-19 14:50:00,63.84,63.99,63.83,63.96,26000.0,51.7587,51.8803,51.7506,51.856,26000.0
2008-06-19 15:00:00,63.96,63.99,63.89,63.92,22400.0,51.856,51.8803,51.7993,51.8236,22400.0
2008-06-19 15:10:00,63.9,63.98,63.87,63.95,19100.0,51.8074,51.8722,51.7831,51.8479,19100.0
2008-06-19 15:20:00,63.96,63.97,63.8,63.87,31300.0,51.856,51.8641,51.7263,51.7831,31300.0
2008-06-19 15:30:00,63.87,63.96,63.83,63.96,39000.0,51.7831,51.856,51.7506,51.856,39000.0
2008-06-19 15:40:00,63.97,64.06,63.88,63.96,53000.0,51.8641,51.9371,51.7912,51.856,53000.0
2008-06-19 15:50:00,63.96,64.02,63.84,63.89,67500.0,51.856,51.9047,51.7587,51.7993,67500.0
2008-06-20 09:30:00,63.87,63.87,63.25,63.32,254100.0,51.7831,51.7831,51.2804,51.3371,254100.0
2008-06-20 09:40:00,63.31,63.39,63.13,63.14,27700.0,51.329,51.3939,51.1831,51.1912,27700.0
2008-06-20 09:50:00,63.14,63.31,63.11,63.22,29700.0,51.1912,51.329,51.1669,51.2561,29700.0
2008-06-20 10:00:00,63.29,63.29,62.96,63.01,25000.0,51.3128,51.3128,51.0453,51.0858,25000.0
2008-06-20 10:10:00,62.97,63.08,62.96,63.08,8900.0,51.0534,51.1426,51.0453,51.1426,8900.0
2008-06-20 10:20:00,63.06,63.24,63.01,63.22,18900.0,51.1263,51.2723,51.0858,51.2561,18900.0
2008-06-20 10:30:00,63.22,63.24,63.1,63.1,15200.0,51.2561,51.2723,51.1588,51.1588,15200.0
2008-06-20 10:40:00,63.13,63.24,63.06,63.06,25100.0,51.1831,51.2723,51.1263,51.1263,25100.0
2008-06-20 10:50:00,63.1,63.31,63.05,63.29,17100.0,51.1588,51.329,51.1182,51.3128,17100.0
2008-06-20 11:00:00,63.31,63.32,63.11,63.25,16900.0,51.329,51.3371,51.1669,51.2804,16900.0
2008-06-20 11:10:00,63.25,63.25,63.2,63.2,6000.0,51.2804,51.2804,51.2399,51.2399,6000.0
2008-06-20 11:20:00,63.23,63.25,63.19,63.2,34700.0,51.2642,51.2804,51.2317,51.2399,34700.0
2008-06-20 11:30:00,63.21,63.26,63.18,63.2,18200.0,51.248,51.2885,51.2236,51.2399,18200.0
2008-06-20 11:40:00,63.2,63.31,63.2,63.21,62500.0,51.2399,51.329,51.2399,51.248,62500.0
2008-06-20 11:50:00,63.21,63.21,63.09,63.15,15600.0,51.248,51.248,51.1507,51.1993,15600.0
2008-06-20 12:00:00,63.16,63.22,63.1,63.14,12200.0,51.2074,51.2561,51.1588,51.1912,12200.0
2008-06-20 12:10:00,63.13,63.16,63.1,63.11,10300.0,51.1831,51.2074,51.1588,51.1669,10300.0
2008-06-20 12:20:00,63.12,63.25,63.09,63.24,12100.0,51.175,51.2804,51.1507,51.2723,12100.0
2008-06-20 12:30:00,63.22,63.22,63.03,63.03,19700.0,51.2561,51.2561,51.102,51.102,19700.0
2008-06-20 12:40:00,63.02,63.16,63.02,63.08,16700.0,51.0939,51.2074,51.0939,51.1426,16700.0
2008-06-20 12:50:00,63.09,63.13,63.08,63.11,11800.0,51.1507,51.1831,51.1426,51.1669,11800.0
2008-06-20 13:00:00,63.1,63.12,63.01,63.04,22300.0,51.1588,51.175,51.0858,51.1101,22300.0
2008-06-20 13:10:00,63.04,63.11,62.87,62.89,86000.0,51.1101,51.1669,50.9723,50.9885,86000.0
2008-06-20 13:20:00,62.91,62.91,62.72,62.75,38600.0,51.0047,51.0047,50.8507,50.875,38600.0
2008-06-20 13:30:00,62.74,62.74,62.61,62.66,21300.0,50.8669,50.8669,50.7615,50.802,21300.0
2008-06-20 13:40:00,62.67,62.7,62.57,62.63,32500.0,50.8101,50.8345,50.7291,50.7777,32500.0
2008-06-20 13:50:00,62.63,62.63,62.54,62.6,96900.0,50.7777,50.7777,50.7048,50.7534,96900.0
2008-06-20 14:00:00,62.57,62.6,62.54,62.58,26100.0,50.7291,50.7534,50.7048,50.7372,26100.0
2008-06-20 14:10:00,62.6,62.6,62.5,62.53,20100.0,50.7534,50.7534,50.6723,50.6966,20100.0
2008-06-20 14:20:00,62.53,62.62,62.5,62.62,18000.0,50.6966,50.7696,50.6723,50.7696,18000.0
2008-06-20 14:30:00,62.61,62.62,62.5,62.52,15900.0,50.7615,50.7696,50.6723,50.6885,15900.0
2008-06-20 14:40:00,62.52,62.61,62.48,62.54,21300.0,50.6885,50.7615,50.6561,50.7048,21300.0
2008-06-20 14:50:00,62.55,62.55,62.37,62.39,25200.0,50.7129,50.7129,50.5669,50.5831,25200.0
2008-06-20 15:00:00,62.42,62.54,62.36,62.49,42400.0,50.6075,50.7048,50.5588,50.6642,42400.0
2008-06-20 15:10:00,62.51,62.89,62.5,62.57,46400.0,50.6804,50.9885,50.6723,50.7291,46400.0
2008-06-20 15:20:00,62.58,62.64,62.5,62.57,141500.0,50.7372,50.7858,50.6723,50.7291,141500.0
2008-06-20 15:30:00,62.57,62.62,62.41,62.48,52500.0,50.7291,50.7696,50.5994,50.6561,52500.0
2008-06-20 15:40:00,62.49,62.58,62.41,62.47,83800.0,50.6642,50.7372,50.5994,50.648,83800.0
2008-06-20 15:50:00,62.46,62.6,62.46,62.54,265000.0,50.6399,50.7534,50.6399,50.7048,265000.0
2008-06-23 09:30:00,62.72,62.72,62.31,62.46,57800.0,50.8507,50.8507,50.5183,50.6399,57800.0
2008-06-23 09:40:00,62.44,62.69,62.31,62.47,73600.0,50.6237,50.8264,50.5183,50.648,73600.0
2008-06-23 09:50:00,62.5,62.57,62.44,62.5,55700.0,50.6723,50.7291,50.6237,50.6723,55700.0
2008-06-23 10:00:00,62.5,62.7,62.47,62.66,76500.0,50.6723,50.8345,50.648,50.802,76500.0
2008-06-23 10:10:00,62.65,62.82,62.64,62.78,51500.0,50.7939,50.9318,50.7858,50.8993,51500.0
2008-06-23 10:20:00,62.76,62.83,62.72,62.76,34200.0,50.8831,50.9399,50.8507,50.8831,34200.0
2008-06-23 10:30:00,62.77,62.85,62.72,62.85,24000.0,50.8912,50.9561,50.8507,50.9561,24000.0
2008-06-23 10:40:00,62.83,62.91,62.77,62.86,51100.0,50.9399,51.0047,50.8912,50.9642,51100.0
2008-06-23 10:50:00,62.89,62.98,62.82,62.96,31200.0,50.9885,51.0615,50.9318,51.0453,31200.0
2008-06-23 11:00:00,62.97,63.0,62.89,62.91,26300.0,51.0534,51.0777,50.9885,51.0047,26300.0
2008-06-23 11:10:00,62.91,63.0,62.73,62.73,26500.0,51.0047,51.0777,50.8588,50.8588,26500.0
2008-06-23 11:20:00,62.76,62.82,62.59,62.64,29100.0,50.8831,50.9318,50.7453,50.7858,29100.0
2008-06-23 11:30:00,62.68,62.7,62.65,62.67,25100.0,50.8183,50.8345,50.7939,50.8101,25100.0
2008-06-23 11:40:00,62.66,62.69,62.5,62.53,18100.0,50.802,50.8264,50.6723,50.6966,18100.0
2008-06-23 11:50:00,62.54,62.82,62.54,62.82,17700.0,50.7048,50.9318,50.7048,50.9318,17700.0
2008-06-23 12:00:00,62.83,62.95,62.76,62.82,26700.0,50.9399,51.0372,50.8831,50.9318,26700.0
2008-06-23 12:10:00,62.82,62.87,62.67,62.83,44500.0,50.9318,50.9723,50.8101,50.9399,44500.0
2008-06-23 12:20:00,62.83,62.84,62.76,62.76,15900.0,50.9399,50.948,50.8831,50.8831,15900.0
2008-06-23 12:30:00,62.77,62.8,62.72,62.79,18800.0,50.8912,50.9155,50.8507,50.9074,18800.0
2008-06-23 12:40:00,62.79,62.85,62.74,62.83,17400.0,50.9074,50.9561,50.8669,50.9399,17400.0
2008-06-23 12:50:00,62.83,62.83,62.73,62.78,18700.0,50.9399,50.9399,50.8588,50.8993,18700.0
2008-06-23 13:00:00,62.8,62.86,62.79,62.82,14300.0,50.9155,50.9642,50.9074,50.9318,14300.0
2008-06-23 13:10:00,62.83,62.86,62.77,62.83,31100.0,50.9399,50.9642,50.8912,50.9399,31100.0
2008-06-23 13:20:00,62.82,62.97,62.81,62.88,18400.0,50.9318,51.0534,50.9237,50.9804,18400.0
2008-06-23 13:30:00,62.87,62.95,62.86,62.89,24700.0,50.9723,51.0372,50.9642,50.9885,24700.0
2008-06-23 13:40:00,62.89,62.94,62.86,62.92,8300.0,50.9885,51.0291,50.9642,51.0128,8300.0
2008-06-23 13:50:00,62.91,62.95,62.86,62.87,9900.0,51.0047,51.0372,50.9642,50.9723,9900.0
2008-06-23 14:00:00,62.87,62.93,62.83,62.89,32700.0,50.9723,51.0209,50.9399,50.9885,32700.0
2008-06-23 14:10:00,62.87,62.92,62.81,62.9,34000.0,50.9723,51.0128,50.9237,50.9966,34000.0
2008-06-23 14:20:00,62.92,62.92,62.7,62.76,22000.0,51.0128,51.0128,50.8345,50.8831,22000.0
2008-06-23 14:30:00,62.76,62.84,62.73,62.8,16300.0,50.8831,50.948,50.8588,50.9155,16300.0
2008-06-23 14:40:00,62.81,62.87,62.8,62.83,48600.0,50.9237,50.9723,50.9155,50.9399,48600.0
2008-06-23 14:50:00,62.85,62.89,62.81,62.83,17400.0,50.9561,50.9885,50.9237,50.9399,17400.0
2008-06-23 15:00:00,62.83,62.87,62.78,62.85,44100.0,50.9399,50.9723,50.8993,50.9561,44100.0
2008-06-23 15:10:00,62.86,62.89,62.78,62.78,29100.0,50.9642,50.9885,50.8993,50.8993,29100.0
2008-06-23 15:20:00,62.78,62.87,62.76,62.85,25000.0,50.8993,50.9723,50.8831,50.9561,25000.0
2008-06-23 15:30:00,62.84,62.88,62.82,62.88,42400.0,50.948,50.9804,50.9318,50.9804,42400.0
2008-06-23 15:40:00,62.86,62.88,62.83,62.87,25000.0,50.9642,50.9804,50.9399,50.9723,25000.0
2008-06-23 15:50:00,62.88,62.91,62.76,62.85,135400.0,50.9804,51.0047,50.8831,50.9561,135400.0
2008-06-24 09:30:00,62.46,62.8,62.03,62.03,37800.0,50.6399,50.9155,50.2913,50.2913,37800.0
2008-06-24 09:40:00,62.03,62.22,61.7,61.71,83800.0,50.2913,50.4453,50.0237,50.0318,83800.0
2008-06-24 09:50:00,61.72,61.96,61.66,61.94,42800.0,50.0399,50.2345,49.9913,50.2183,42800.0
2008-06-24 10:00:00,61.93,61.97,61.69,61.85,33300.0,50.2102,50.2426,50.0156,50.1453,33300.0
2008-06-24 10:10:00,61.85,61.91,61.74,61.81,38600.0,50.1453,50.194,50.0561,50.1129,38600.0
2008-06-24 10:20:00,61.83,61.89,61.72,61.8,25300.0,50.1291,50.1778,50.0399,50.1048,25300.0
2008-06-24 10:30:00,61.79,61.82,61.69,61.72,34900.0,50.0967,50.121,50.0156,50.0399,34900.0
2008-06-24 10:40:00,61.74,61.77,61.62,61.64,72700.0,50.0561,50.0805,49.9589,49.9751,72700.0
2008-06-24 10:50:00,61.64,61.8,61.47,61.77,61200.0,49.9751,50.1048,49.8372,50.0805,61200.0
2008-06-24 11:00:00,61.79,61.97,61.76,61.95,43300.0,50.0967,50.2426,50.0724,50.2264,43300.0
2008-06-24 11:10:00,61.95,62.02,61.92,62.0,40000.0,50.2264,50.2832,50.2021,50.2669,40000.0
2008-06-24 11:20:00,62.0,62.13,61.99,62.12,40100.0,50.2669,50.3723,50.2588,50.3642,40100.0
2008-06-24 11:30:00,62.1,62.13,61.98,62.0,34100.0,50.348,50.3723,50.2507,50.2669,34100.0
2008-06-24 11:40:00,62.0,62.13,61.99,62.1,43900.0,50.2669,50.3723,50.2588,50.348,43900.0
2008-06-24 11:50:00,62.1,62.2,62.05,62.16,29900.0,50.348,50.4291,50.3075,50.3967,29900.0
2008-06-24 12:00:00,62.16,62.19,62.07,62.18,14000.0,50.3967,50.421,50.3237,50.4129,14000.0
2008-06-24 12:10:00,62.18,62.19,62.02,62.12,27900.0,50.4129,50.421,50.2832,50.3642,27900.0
2008-06-24 12:20:00,62.13,62.28,62.13,62.22,20300.0,50.3723,50.494,50.3723,50.4453,20300.0
2008-06-24 12:30:00,62.22,62.25,62.14,62.16,20900.0,50.4453,50.4696,50.3804,50.3967,20900.0
2008-06-24 12:40:00,62.18,62.27,62.15,62.26,9700.0,50.4129,50.4858,50.3886,50.4777,9700.0
2008-06-24 12:50:00,62.27,62.34,62.24,62.29,24600.0,50.4858,50.5426,50.4615,50.5021,24600.0
2008-06-24 13:00:00,62.3,62.39,62.3,62.35,18800.0,50.5102,50.5831,50.5102,50.5507,18800.0
2008-06-24 13:10:00,62.36,62.36,62.27,62.3,35800.0,50.5588,50.5588,50.4858,50.5102,35800.0
2008-06-24 13:20:00,62.33,62.34,62.29,62.32,12700.0,50.5345,50.5426,50.5021,50.5264,12700.0
2008-06-24 13:30:00,62.29,62.35,62.24,62.27,21300.0,50.5021,50.5507,50.4615,50.4858,21300.0
2008-06-24 13:40:00,62.27,62.3,62.22,62.28,27300.0,50.4858,50.5102,50.4453,50.494,27300.0
2008-06-24 13:50:00,62.25,62.32,62.25,62.28,35300.0,50.4696,50.5264,50.4696,50.494,35300.0
2008-06-24 14:00:00,62.28,62.48,62.27,62.45,43000.0,50.494,50.6561,50.4858,50.6318,43000.0
2008-06-24 14:10:00,62.45,62.45,62.29,62.31,35600.0,50.6318,50.6318,50.5021,50.5183,35600.0
2008-06-24 14:20:00,62.34,62.35,62.22,62.22,26900.0,50.5426,50.5507,50.4453,50.4453,26900.0
2008-06-24 14:30:00,62.25,62.25,62.13,62.13,19200.0,50.4696,50.4696,50.3723,50.3723,19200.0
2008-06-24 14:40:00,62.14,62.16,62.0,62.04,51500.0,50.3804,50.3967,50.2669,50.2994,51500.0
2008-06-24 14:50:00,62.03,62.06,61.97,62.0,25400.0,50.2913,50.3156,50.2426,50.2669,25400.0
2008-06-24 15:00:00,62.0,62.04,61.95,62.01,59100.0,50.2669,50.2994,50.2264,50.275,59100.0
2008-06-24 15:10:00,62.01,62.04,61.98,62.01,29800.0,50.275,50.2994,50.2507,50.275,29800.0
2008-06-24 15:20:00,62.0,62.04,61.93,62.04,35500.0,50.2669,50.2994,50.2102,50.2994,35500.0
2008-06-24 15:30:00,62.02,62.05,61.93,62.01,40100.0,50.2832,50.3075,50.2102,50.275,40100.0
2008-06-24 15:40:00,62.01,62.16,61.97,62.14,48500.0,50.275,50.3967,50.2426,50.3804,48500.0
2008-06-24 15:50:00,62.13,62.14,62.05,62.11,76200.0,50.3723,50.3804,50.3075,50.3561,76200.0
2008-06-25 09:30:00,62.41,62.41,61.66,62.08,32800.0,50.5994,50.5994,49.9913,50.3318,32800.0
2008-06-25 09:40:00,62.08,62.24,61.99,62.23,15900.0,50.3318,50.4615,50.2588,50.4534,15900.0
2008-06-25 09:50:00,62.24,62.46,62.19,62.45,26300.0,50.4615,50.6399,50.421,50.6318,26300.0
2008-06-25 10:00:00,62.44,62.64,62.44,62.62,38100.0,50.6237,50.7858,50.6237,50.7696,38100.0
2008-06-25 10:10:00,62.61,62.69,62.6,62.67,17800.0,50.7615,50.8264,50.7534,50.8101,17800.0
2008-06-25 10:20:00,62.68,62.68,62.6,62.6,15600.0,50.8183,50.8183,50.7534,50.7534,15600.0
2008-06-25 10:30:00,62.59,62.71,62.52,62.68,29400.0,50.7453,50.8426,50.6885,50.8183,29400.0
2008-06-25 10:40:00,62.7,62.85,62.7,62.8,17500.0,50.8345,50.9561,50.8345,50.9155,17500.0
2008-06-25 10:50:00,62.79,62.81,62.67,62.69,30800.0,50.9074,50.9237,50.8101,50.8264,30800.0
2008-06-25 11:00:00,62.66,62.73,62.63,62.71,19700.0,50.802,50.8588,50.7777,50.8426,19700.0
2008-06-25 11:10:00,62.68,62.71,62.56,62.58,12200.0,50.8183,50.8426,50.721,50.7372,12200.0
2008-06-25 11:20:00,62.61,62.66,62.59,62.64,18900.0,50.7615,50.802,50.7453,50.7858,18900.0
2008-06-25 11:30:00,62.65,62.66,62.59,62.63,60400.0,50.7939,50.802,50.7453,50.7777,60400.0
2008-06-25 11:40:00,62.66,62.66,62.59,62.59,13700.0,50.802,50.802,50.7453,50.7453,13700.0
2008-06-25 11:50:00,62.59,62.6,62.43,62.47,33900.0,50.7453,50.7534,50.6156,50.648,33900.0
2008-06-25 12:00:00,62.47,62.49,62.43,62.46,20600.0,50.648,50.6642,50.6156,50.6399,20600.0
2008-06-25 12:10:00,62.47,62.49,62.44,62.48,14100.0,50.648,50.6642,50.6237,50.6561,14100.0
2008-06-25 12:20:00,62.47,62.5,62.45,62.48,10100.0,50.648,50.6723,50.6318,50.6561,10100.0
2008-06-25 12:30:00,62.45,62.51,62.45,62.5,19500.0,50.6318,50.6804,50.6318,50.6723,19500.0
2008-06-25 12:40:00,62.48,62.51,62.41,62.41,10900.0,50.6561,50.6804,50.5994,50.5994,10900.0
2008-06-25 12:50:00,62.42,62.52,62.41,62.52,13100.0,50.6075,50.6885,50.5994,50.6885,13100.0
2008-06-25 13:00:00,62.5,62.54,62.44,62.46,18800.0,50.6723,50.7048,50.6237,50.6399,18800.0
2008-06-25 13:10:00,62.47,62.53,62.45,62.49,18400.0,50.648,50.6966,50.6318,50.6642,18400.0
2008-06-25 13:20:00,62.5,62.54,62.47,62.5,8400.0,50.6723,50.7048,50.648,50.6723,8400.0
2008-06-25 13:30:00,62.49,62.5,62.42,62.49,7000.0,50.6642,50.6723,50.6075,50.6642,7000.0
2008-06-25 13:40:00,62.49,62.58,62.49,62.53,9200.0,50.6642,50.7372,50.6642,50.6966,9200.0
2008-06-25 13:50:00,62.54,62.55,62.5,62.55,11100.0,50.7048,50.7129,50.6723,50.7129,11100.0
2008-06-25 14:00:00,62.56,62.68,62.54,62.64,14400.0,50.721,50.8183,50.7048,50.7858,14400.0
2008-06-25 14:10:00,62.64,62.85,62.56,62.85,51200.0,50.7858,50.9561,50.721,50.9561,51200.0
2008-06-25 14:20:00,62.86,62.92,62.76,62.76,30400.0,50.9642,51.0128,50.8831,50.8831,30400.0
2008-06-25 14:30:00,62.76,62.89,62.61,62.73,32500.0,50.8831,50.9885,50.7615,50.8588,32500.0
2008-06-25 14:40:00,62.77,62.81,62.6,62.66,31600.0,50.8912,50.9237,50.7534,50.802,31600.0
2008-06-25 14:50:00,62.67,62.81,62.63,62.75,24200.0,50.8101,50.9237,50.7777,50.875,24200.0
2008-06-25 15:00:00,62.71,62.96,62.7,62.93,23400.0,50.8426,51.0453,50.8345,51.0209,23400.0
2008-06-25 15:10:00,62.94,63.07,62.93,62.95,40500.0,51.0291,51.1345,51.0209,51.0372,40500.0
2008-06-25 15:20:00,62.95,62.97,62.76,62.84,49200.0,51.0372,51.0534,50.8831,50.948,49200.0
2008-06-25 15:30:00,62.84,62.86,62.51,62.56,44900.0,50.948,50.9642,50.6804,50.721,44900.0
2008-06-25 15:40:00,62.52,62.68,62.51,62.65,41000.0,50.6885,50.8183,50.6804,50.7939,41000.0
2008-06-25 15:50:00,62.64,62.85,62.64,62.77,66800.0,50.7858,50.9561,50.7858,50.8912,66800.0
2008-06-26 09:30:00,61.67,62.17,61.67,62.08,38200.0,49.9994,50.4048,49.9994,50.3318,38200.0
2008-06-26 09:40:00,62.1,62.1,61.91,62.06,40500.0,50.348,50.348,50.194,50.3156,40500.0
2008-06-26 09:50:00,62.06,62.44,62.03,62.44,24600.0,50.3156,50.6237,50.2913,50.6237,24600.0
2008-06-26 10:00:00,62.42,62.54,62.3,62.35,34500.0,50.6075,50.7048,50.5102,50.5507,34500.0
2008-06-26 10:10:00,62.36,62.36,62.15,62.15,17100.0,50.5588,50.5588,50.3886,50.3886,17100.0
2008-06-26 10:20:00,62.2,62.42,62.2,62.39,12100.0,50.4291,50.6075,50.4291,50.5831,12100.0
2008-06-26 10:30:00,62.4,62.42,62.2,62.22,16100.0,50.5912,50.6075,50.4291,50.4453,16100.0
2008-06-26 10:40:00,62.25,62.26,62.13,62.19,11100.0,50.4696,50.4777,50.3723,50.421,11100.0
2008-06-26 10:50:00,62.24,62.29,62.0,62.02,19000.0,50.4615,50.5021,50.2669,50.2832,19000.0
2008-06-26 11:00:00,62.03,62.09,62.02,62.06,6000.0,50.2913,50.3399,50.2832,50.3156,6000.0
2008-06-26 11:10:00,62.05,62.15,62.04,62.08,11300.0,50.3075,50.3886,50.2994,50.3318,11300.0
2008-06-26 11:20:00,62.09,62.2,62.05,62.14,9200.0,50.3399,50.4291,50.3075,50.3804,9200.0
2008-06-26 11:30:00,62.16,62.25,62.16,62.2,7100.0,50.3967,50.4696,50.3967,50.4291,7100.0
2008-06-26 11:40:00,62.22,62.35,62.2,62.32,8600.0,50.4453,50.5507,50.4291,50.5264,8600.0
2008-06-26 11:50:00,62.36,62.4,62.32,62.39,6400.0,50.5588,50.5912,50.5264,50.5831,6400.0
2008-06-26 12:00:00,62.36,62.38,62.16,62.18,6300.0,50.5588,50.575,50.3967,50.4129,6300.0
2008-06-26 12:10:00,62.22,62.22,62.09,62.19,10900.0,50.4453,50.4453,50.3399,50.421,10900.0
2008-06-26 12:20:00,62.19,62.25,62.07,62.08,13100.0,50.421,50.4696,50.3237,50.3318,13100.0
2008-06-26 12:30:00,62.08,62.1,62.0,62.03,7700.0,50.3318,50.348,50.2669,50.2913,7700.0
2008-06-26 12:40:00,62.02,62.05,61.89,61.93,21100.0,50.2832,50.3075,50.1778,50.2102,21100.0
2008-06-26 12:50:00,61.89,62.04,61.83,61.93,25600.0,50.1778,50.2994,50.1291,50.2102,25600.0
2008-06-26 13:00:00,61.94,62.02,61.93,61.94,6900.0,50.2183,50.2832,50.2102,50.2183,6900.0
2008-06-26 13:10:00,61.96,62.07,61.95,62.0,14600.0,50.2345,50.3237,50.2264,50.2669,14600.0
2008-06-26 13:20:00,62.0,62.02,61.83,61.88,15800.0,50.2669,50.2832,50.1291,50.1697,15800.0
2008-06-26 13:30:00,61.89,62.02,61.85,61.99,21300.0,50.1778,50.2832,50.1453,50.2588,21300.0
2008-06-26 13:40:00,62.01,62.06,61.95,62.05,24700.0,50.275,50.3156,50.2264,50.3075,24700.0
2008-06-26 13:50:00,62.04,62.19,61.9,62.08,41700.0,50.2994,50.421,50.1859,50.3318,41700.0
2008-06-26 14:00:00,62.08,62.13,62.03,62.13,15100.0,50.3318,50.3723,50.2913,50.3723,15100.0
2008-06-26 14:10:00,62.1,62.1,61.92,61.92,19400.0,50.348,50.348,50.2021,50.2021,19400.0
2008-06-26 14:20:00,61.89,61.92,61.83,61.87,17700.0,50.1778,50.2021,50.1291,50.1615,17700.0
2008-06-26 14:30:00,61.88,61.9,61.78,61.78,17900.0,50.1697,50.1859,50.0886,50.0886,17900.0
2008-06-26 14:40:00,61.79,61.83,61.68,61.72,15300.0,50.0967,50.1291,50.0075,50.0399,15300.0
2008-06-26 14:50:00,61.74,61.78,61.68,61.75,21800.0,50.0561,50.0886,50.0075,50.0643,21800.0
2008-06-26 15:00:00,61.77,61.85,61.72,61.83,45300.0,50.0805,50.1453,50.0399,50.1291,45300.0
2008-06-26 15:10:00,61.83,61.92,61.79,61.85,16800.0,50.1291,50.2021,50.0967,50.1453,16800.0
2008-06-26 15:20:00,61.81,61.87,61.76,61.81,14000.0,50.1129,50.1615,50.0724,50.1129,14000.0
2008-06-26 15:30:00,61.81,61.85,61.72,61.78,35400.0,50.1129,50.1453,50.0399,50.0886,35400.0
2008-06-26 15:40:00,61.79,61.81,61.61,61.69,32200.0,50.0967,50.1129,49.9507,50.0156,32200.0
2008-06-26 15:50:00,61.69,61.69,61.58,61.58,57300.0,50.0156,50.0156,49.9264,49.9264,57300.0
2008-06-27 09:30:00,61.49,62.02,61.27,62.02,42200.0,49.8535,50.2832,49.6751,50.2832,42200.0
2008-06-27 09:40:00,62.02,62.17,61.97,62.07,39800.0,50.2832,50.4048,50.2426,50.3237,39800.0
2008-06-27 09:50:00,62.08,62.35,62.08,62.3,32000.0,50.3318,50.5507,50.3318,50.5102,32000.0
2008-06-27 10:00:00,62.3,62.43,62.18,62.3,51200.0,50.5102,50.6156,50.4129,50.5102,51200.0
2008-06-27 10:10:00,62.33,62.39,62.25,62.28,61900.0,50.5345,50.5831,50.4696,50.494,61900.0
2008-06-27 10:20:00,62.26,62.34,62.22,62.23,46400.0,50.4777,50.5426,50.4453,50.4534,46400.0
2008-06-27 10:30:00,62.21,62.43,62.19,62.28,34500.0,50.4372,50.6156,50.421,50.494,34500.0
2008-06-27 10:40:00,62.3,62.3,62.03,62.03,36100.0,50.5102,50.5102,50.2913,50.2913,36100.0
2008-06-27 10:50:00,62.02,62.08,61.89,62.02,31200.0,50.2832,50.3318,50.1778,50.2832,31200.0
2008-06-27 11:00:00,62.03,62.03,61.9,62.01,20000.0,50.2913,50.2913,50.1859,50.275,20000.0
2008-06-27 11:10:00,61.98,62.18,61.97,62.14,38500.0,50.2507,50.4129,50.2426,50.3804,38500.0
2008-06-27 11:20:00,62.15,62.21,62.05,62.18,45400.0,50.3886,50.4372,50.3075,50.4129,45400.0
2008-06-27 11:30:00,62.18,62.2,62.06,62.11,27100.0,50.4129,50.4291,50.3156,50.3561,27100.0
2008-06-27 11:40:00,62.08,62.17,62.04,62.16,9600.0,50.3318,50.4048,50.2994,50.3967,9600.0
2008-06-27 11:50:00,62.16,62.27,62.14,62.2,23400.0,50.3967,50.4858,50.3804,50.4291,23400.0
2008-06-27 12:00:00,62.19,62.37,62.18,62.35,14500.0,50.421,50.5669,50.4129,50.5507,14500.0
2008-06-27 12:10:00,62.33,62.33,62.22,62.26,11200.0,50.5345,50.5345,50.4453,50.4777,11200.0
2008-06-27 12:20:00,62.24,62.37,62.24,62.33,23800.0,50.4615,50.5669,50.4615,50.5345,23800.0
2008-06-27 12:30:00,62.31,62.34,62.2,62.2,23100.0,50.5183,50.5426,50.4291,50.4291,23100.0
2008-06-27 12:40:00,62.2,62.2,62.08,62.15,26600.0,50.4291,50.4291,50.3318,50.3886,26600.0
2008-06-27 12:50:00,62.13,62.24,62.11,62.15,20400.0,50.3723,50.4615,50.3561,50.3886,20400.0
2008-06-27 13:00:00,62.18,62.21,62.12,62.18,41700.0,50.4129,50.4372,50.3642,50.4129,41700.0
2008-06-27 13:10:00,62.14,62.25,62.07,62.18,51800.0,50.3804,50.4696,50.3237,50.4129,51800.0
2008-06-27 13:20:00,62.18,62.24,62.11,62.17,26100.0,50.4129,50.4615,50.3561,50.4048,26100.0
2008-06-27 13:30:00,62.17,62.2,62.1,62.13,30300.0,50.4048,50.4291,50.348,50.3723,30300.0
2008-06-27 13:40:00,62.15,62.2,62.06,62.11,22300.0,50.3886,50.4291,50.3156,50.3561,22300.0
2008-06-27 13:50:00,62.09,62.11,61.99,62.11,44000.0,50.3399,50.3561,50.2588,50.3561,44000.0
2008-06-27 14:00:00,62.11,62.17,61.98,62.17,39200.0,50.3561,50.4048,50.2507,50.4048,39200.0
2008-06-27 14:10:00,62.17,62.23,62.1,62.15,16500.0,50.4048,50.4534,50.348,50.3886,16500.0
2008-06-27 14:20:00,62.14,62.33,62.1,62.33,33900.0,50.3804,50.5345,50.348,50.5345,33900.0
2008-06-27 14:30:00,62.33,62.4,62.19,62.22,19800.0,50.5345,50.5912,50.421,50.4453,19800.0
2008-06-27 14:40:00,62.21,62.26,62.15,62.21,18100.0,50.4372,50.4777,50.3886,50.4372,18100.0
2008-06-27 14:50:00,62.24,62.37,62.18,62.37,23400.0,50.4615,50.5669,50.4129,50.5669,23400.0
2008-06-27 15:00:00,62.36,62.36,62.29,62.34,26100.0,50.5588,50.5588,50.5021,50.5426,26100.0
2008-06-27 15:10:00,62.36,62.38,62.32,62.37,32000.0,50.5588,50.575,50.5264,50.5669,32000.0
2008-06-27 15:20:00,62.37,62.38,62.31,62.37,39700.0,50.5669,50.575,50.5183,50.5669,39700.0
2008-06-27 15:30:00,62.35,62.48,62.24,62.44,50100.0,50.5507,50.6561,50.4615,50.6237,50100.0
2008-06-27 15:40:00,62.47,62.59,62.46,62.49,63000.0,50.648,50.7453,50.6399,50.6642,63000.0
2008-06-27 15:50:00,62.51,62.52,62.3,62.32,82100.0,50.6804,50.6885,50.5102,50.5264,82100.0
2008-06-30 09:30:00,62.23,63.77,62.12,62.21,37000.0,50.4534,51.702,50.3642,50.4372,37000.0
2008-06-30 09:40:00,62.22,62.69,62.22,62.66,22900.0,50.4453,50.8264,50.4453,50.802,22900.0
2008-06-30 09:50:00,62.66,63.08,62.64,63.05,30000.0,50.802,51.1426,50.7858,51.1182,30000.0
2008-06-30 10:00:00,63.05,63.07,62.8,62.97,40900.0,51.1182,51.1345,50.9155,51.0534,40900.0
2008-06-30 10:10:00,62.95,63.02,62.94,63.0,19700.0,51.0372,51.0939,51.0291,51.0777,19700.0
2008-06-30 10:20:00,62.98,63.17,62.98,63.15,23900.0,51.0615,51.2155,51.0615,51.1993,23900.0
2008-06-30 10:30:00,63.15,63.16,63.11,63.15,25400.0,51.1993,51.2074,51.1669,51.1993,25400.0
2008-06-30 10:40:00,63.16,63.16,63.0,63.07,32300.0,51.2074,51.2074,51.0777,51.1345,32300.0
2008-06-30 10:50:00,63.07,63.12,63.05,63.09,46300.0,51.1345,51.175,51.1182,51.1507,46300.0
2008-06-30 11:00:00,63.11,63.27,63.1,63.19,34600.0,51.1669,51.2966,51.1588,51.2317,34600.0
2008-06-30 11:10:00,63.21,63.41,63.21,63.38,35700.0,51.248,51.4101,51.248,51.3858,35700.0
2008-06-30 11:20:00,63.36,63.43,63.3,63.42,30400.0,51.3696,51.4263,51.3209,51.4182,30400.0
2008-06-30 11:30:00,63.43,63.43,63.35,63.36,27300.0,51.4263,51.4263,51.3615,51.3696,27300.0
2008-06-30 11:40:00,63.36,63.4,63.16,63.22,25000.0,51.3696,51.402,51.2074,51.2561,25000.0
2008-06-30 11:50:00,63.22,63.35,63.2,63.29,26300.0,51.2561,51.3615,51.2399,51.3128,26300.0
2008-06-30 12:00:00,63.31,63.35,63.22,63.25,17900.0,51.329,51.3615,51.2561,51.2804,17900.0
2008-06-30 12:10:00,63.25,63.3,63.22,63.23,15800.0,51.2804,51.3209,51.2561,51.2642,15800.0
2008-06-30 12:20:00,63.23,63.24,63.1,63.14,27100.0,51.2642,51.2723,51.1588,51.1912,27100.0
2008-06-30 12:30:00,63.17,63.17,63.09,63.14,19900.0,51.2155,51.2155,51.1507,51.1912,19900.0
2008-06-30 12:40:00,63.14,63.33,63.13,63.32,16900.0,51.1912,51.3452,51.1831,51.3371,16900.0
2008-06-30 12:50:00,63.31,63.35,63.31,63.34,18900.0,51.329,51.3615,51.329,51.3534,18900.0
2008-06-30 13:00:00,63.33,63.35,63.18,63.18,17000.0,51.3452,51.3615,51.2236,51.2236,17000.0
2008-06-30 13:10:00,63.16,63.24,63.14,63.17,20700.0,51.2074,51.2723,51.1912,51.2155,20700.0
2008-06-30 13:20:00,63.17,63.21,63.14,63.16,19700.0,51.2155,51.248,51.1912,51.2074,19700.0
2008-06-30 13:30:00,63.15,63.16,63.02,63.1,29200.0,51.1993,51.2074,51.0939,51.1588,29200.0
2008-06-30 13:40:00,63.11,63.11,62.91,62.93,21400.0,51.1669,51.1669,51.0047,51.0209,21400.0
2008-06-30 13:50:00,62.93,63.01,62.88,63.0,34400.0,51.0209,51.0858,50.9804,51.0777,34400.0
2008-06-30 14:00:00,63.01,63.07,62.94,62.95,27200.0,51.0858,51.1345,51.0291,51.0372,27200.0
2008-06-30 14:10:00,62.95,63.0,62.86,62.88,29400.0,51.0372,51.0777,50.9642,50.9804,29400.0
2008-06-30 14:20:00,62.87,63.0,62.86,62.96,25900.0,50.9723,51.0777,50.9642,51.0453,25900.0
2008-06-30 14:30:00,62.96,62.97,62.9,62.94,30200.0,51.0453,51.0534,50.9966,51.0291,30200.0
2008-06-30 14:40:00,62.95,63.1,62.94,63.09,27300.0,51.0372,51.1588,51.0291,51.1507,27300.0
2008-06-30 14:50:00,63.09,63.13,62.98,63.02,22500.0,51.1507,51.1831,51.0615,51.0939,22500.0
2008-06-30 15:00:00,62.99,63.08,62.99,63.04,19500.0,51.0696,51.1426,51.0696,51.1101,19500.0
2008-06-30 15:10:00,63.06,63.16,63.03,63.16,18500.0,51.1263,51.2074,51.102,51.2074,18500.0
2008-06-30 15:20:00,63.15,63.21,63.12,63.14,19800.0,51.1993,51.248,51.175,51.1912,19800.0
2008-06-30 15:30:00,63.13,63.16,63.03,63.15,36200.0,51.1831,51.2074,51.102,51.1993,36200.0
2008-06-30 15:40:00,63.14,63.25,63.14,63.17,67700.0,51.1912,51.2804,51.1912,51.2155,67700.0
2008-06-30 15:50:00,63.17,63.17,62.88,62.93,153400.0,51.2155,51.2155,50.9804,51.0209,153400.0
2008-07-01 09:30:00,62.29,62.47,61.77,61.77,61000.0,50.5021,50.648,50.0805,50.0805,61000.0
2008-07-01 09:40:00,61.77,61.9,61.65,61.88,35100.0,50.0805,50.1859,49.9832,50.1697,35100.0
2008-07-01 09:50:00,61.86,62.0,61.86,61.87,52300.0,50.1534,50.2669,50.1534,50.1615,52300.0
2008-07-01 10:00:00,61.89,62.41,61.88,61.96,56000.0,50.1778,50.5994,50.1697,50.2345,56000.0
2008-07-01 10:10:00,61.96,62.1,61.86,62.03,38600.0,50.2345,50.348,50.1534,50.2913,38600.0
2008-07-01 10:20:00,62.05,62.45,62.05,62.34,44200.0,50.3075,50.6318,50.3075,50.5426,44200.0
2008-07-01 10:30:00,62.36,62.43,62.33,62.36,35400.0,50.5588,50.6156,50.5345,50.5588,35400.0
2008-07-01 10:40:00,62.38,62.53,62.23,62.53,33800.0,50.575,50.6966,50.4534,50.6966,33800.0
2008-07-01 10:50:00,62.53,62.64,62.41,62.58,29900.0,50.6966,50.7858,50.5994,50.7372,29900.0
2008-07-01 11:00:00,62.58,62.71,62.53,62.53,28800.0,50.7372,50.8426,50.6966,50.6966,28800.0
2008-07-01 11:10:00,62.5,62.61,62.45,62.58,25200.0,50.6723,50.7615,50.6318,50.7372,25200.0
2008-07-01 11:20:00,62.57,62.62,62.49,62.6,18400.0,50.7291,50.7696,50.6642,50.7534,18400.0
2008-07-01 11:30:00,62.59,62.72,62.56,62.63,19700.0,50.7453,50.8507,50.721,50.7777,19700.0
2008-07-01 11:40:00,62.62,62.68,62.58,62.67,18100.0,50.7696,50.8183,50.7372,50.8101,18100.0
2008-07-01 11:50:00,62.67,62.68,62.58,62.64,23600.0,50.8101,50.8183,50.7372,50.7858,23600.0
2008-07-01 12:00:00,62.63,62.63,62.44,62.46,20800.0,50.7777,50.7777,50.6237,50.6399,20800.0
2008-07-01 12:10:00,62.44,62.44,62.13,62.23,41700.0,50.6237,50.6237,50.3723,50.4534,41700.0
2008-07-01 12:20:00,62.23,62.24,61.93,61.96,41800.0,50.4534,50.4615,50.2102,50.2345,41800.0
2008-07-01 12:30:00,61.95,62.01,61.92,61.96,29300.0,50.2264,50.275,50.2021,50.2345,29300.0
2008-07-01 12:40:00,61.96,61.98,61.85,61.93,24800.0,50.2345,50.2507,50.1453,50.2102,24800.0
2008-07-01 12:50:00,61.91,62.0,61.88,61.89,17200.0,50.194,50.2669,50.1697,50.1778,17200.0
2008-07-01 13:00:00,61.88,62.04,61.86,62.01,27900.0,50.1697,50.2994,50.1534,50.275,27900.0
2008-07-01 13:10:00,62.0,62.12,61.99,62.02,31900.0,50.2669,50.3642,50.2588,50.2832,31900.0
2008-07-01 13:20:00,62.03,62.07,61.96,62.06,42100.0,50.2913,50.3237,50.2345,50.3156,42100.0
2008-07-01 13:30:00,62.05,62.05,61.76,61.77,36400.0,50.3075,50.3075,50.0724,50.0805,36400.0
2008-07-01 13:40:00,61.78,61.92,61.69,61.91,30600.0,50.0886,50.2021,50.0156,50.194,30600.0
2008-07-01 13:50:00,61.93,62.02,61.86,61.9,37300.0,50.2102,50.2832,50.1534,50.1859,37300.0
2008-07-01 14:00:00,61.91,61.98,61.86,61.88,33400.0,50.194,50.2507,50.1534,50.1697,33400.0
2008-07-01 14:10:00,61.9,62.13,61.89,61.99,27000.0,50.1859,50.3723,50.1778,50.2588,27000.0
2008-07-01 14:20:00,61.99,62.11,61.92,61.94,22600.0,50.2588,50.3561,50.2021,50.2183,22600.0
2008-07-01 14:30:00,61.91,61.99,61.87,61.91,27300.0,50.194,50.2588,50.1615,50.194,27300.0
2008-07-01 14:40:00,61.92,62.19,61.92,62.11,68100.0,50.2021,50.421,50.2021,50.3561,68100.0
2008-07-01 14:50:00,62.11,62.26,62.11,62.26,59200.0,50.3561,50.4777,50.3561,50.4777,59200.0
2008-07-01 15:00:00,62.23,62.25,62.06,62.15,64400.0,50.4534,50.4696,50.3156,50.3886,64400.0
2008-07-01 15:10:00,62.15,62.24,62.03,62.17,48600.0,50.3886,50.4615,50.2913,50.4048,48600.0
2008-07-01 15:20:00,62.17,62.27,62.14,62.21,88600.0,50.4048,50.4858,50.3804,50.4372,88600.0
2008-07-01 15:30:00,62.2,62.33,62.18,62.29,64000.0,50.4291,50.5345,50.4129,50.5021,64000.0
2008-07-01 15:40:00,62.3,62.41,62.21,62.38,54300.0,50.5102,50.5994,50.4372,50.575,54300.0
2008-07-01 15:50:00,62.38,62.53,62.35,62.52,55200.0,50.575,50.6966,50.5507,50.6885,55200.0
2008-07-02 09:30:00,62.57,62.89,62.57,62.87,35600.0,50.7291,50.9885,50.7291,50.9723,35600.0
2008-07-02 09:40:00,62.86,63.04,62.75,62.96,32100.0,50.9642,51.1101,50.875,51.0453,32100.0
2008-07-02 09:50:00,62.96,63.07,62.92,63.06,21500.0,51.0453,51.1345,51.0128,51.1263,21500.0
2008-07-02 10:00:00,63.04,63.27,63.04,63.27,20200.0,51.1101,51.2966,51.1101,51.2966,20200.0
2008-07-02 10:10:00,63.27,63.33,63.17,63.18,32100.0,51.2966,51.3452,51.2155,51.2236,32100.0
2008-07-02 10:20:00,63.17,63.19,63.04,63.15,16800.0,51.2155,51.2317,51.1101,51.1993,16800.0
2008-07-02 10:30:00,63.19,63.44,63.15,63.37,22700.0,51.2317,51.4344,51.1993,51.3777,22700.0
2008-07-02 10:40:00,63.33,63.49,63.31,63.47,14700.0,51.3452,51.475,51.329,51.4588,14700.0
2008-07-02 10:50:00,63.46,63.64,63.35,63.63,45500.0,51.4506,51.5966,51.3615,51.5885,45500.0
2008-07-02 11:00:00,63.61,63.62,63.15,63.16,15700.0,51.5723,51.5804,51.1993,51.2074,15700.0
2008-07-02 11:10:00,63.19,63.46,63.15,63.4,28100.0,51.2317,51.4506,51.1993,51.402,28100.0
2008-07-02 11:20:00,63.42,63.43,63.12,63.18,18500.0,51.4182,51.4263,51.175,51.2236,18500.0
2008-07-02 11:30:00,63.18,63.28,63.13,63.27,17200.0,51.2236,51.3047,51.1831,51.2966,17200.0
2008-07-02 11:40:00,63.28,63.4,63.03,63.11,27600.0,51.3047,51.402,51.102,51.1669,27600.0
2008-07-02 11:50:00,63.12,63.12,62.85,62.89,31900.0,51.175,51.175,50.9561,50.9885,31900.0
2008-07-02 12:00:00,62.88,62.9,62.74,62.76,19700.0,50.9804,50.9966,50.8669,50.8831,19700.0
2008-07-02 12:10:00,62.76,62.78,62.59,62.59,17200.0,50.8831,50.8993,50.7453,50.7453,17200.0
2008-07-02 12:20:00,62.59,62.65,62.49,62.53,14700.0,50.7453,50.7939,50.6642,50.6966,14700.0
2008-07-02 12:30:00,62.53,62.63,62.52,62.62,18400.0,50.6966,50.7777,50.6885,50.7696,18400.0
2008-07-02 12:40:00,62.64,62.71,62.61,62.64,9800.0,50.7858,50.8426,50.7615,50.7858,9800.0
2008-07-02 12:50:00,62.67,62.84,62.64,62.83,9700.0,50.8101,50.948,50.7858,50.9399,9700.0
2008-07-02 13:00:00,62.84,62.84,62.69,62.73,13700.0,50.948,50.948,50.8264,50.8588,13700.0
2008-07-02 13:10:00,62.76,62.84,62.74,62.79,6400.0,50.8831,50.948,50.8669,50.9074,6400.0
2008-07-02 13:20:00,62.77,62.79,62.73,62.74,7100.0,50.8912,50.9074,50.8588,50.8669,7100.0
2008-07-02 13:30:00,62.73,62.75,62.69,62.75,10400.0,50.8588,50.875,50.8264,50.875,10400.0
2008-07-02 13:40:00,62.75,62.76,62.69,62.76,8900.0,50.875,50.8831,50.8264,50.8831,8900.0
2008-07-02 13:50:00,62.8,63.0,62.77,62.91,27200.0,50.9155,51.0777,50.8912,51.0047,27200.0
2008-07-02 14:00:00,62.89,62.93,62.8,62.84,8200.0,50.9885,51.0209,50.9155,50.948,8200.0
2008-07-02 14:10:00,62.84,62.86,62.78,62.8,18200.0,50.948,50.9642,50.8993,50.9155,18200.0
2008-07-02 14:20:00,62.8,62.8,62.58,62.58,15800.0,50.9155,50.9155,50.7372,50.7372,15800.0
2008-07-02 14:30:00,62.58,62.77,62.55,62.62,18000.0,50.7372,50.8912,50.7129,50.7696,18000.0
2008-07-02 14:40:00,62.65,62.72,62.57,62.7,8600.0,50.7939,50.8507,50.7291,50.8345,8600.0
2008-07-02 14:50:00,62.7,62.76,62.62,62.74,21800.0,50.8345,50.8831,50.7696,50.8669,21800.0
2008-07-02 15:00:00,62.73,62.75,62.65,62.69,20700.0,50.8588,50.875,50.7939,50.8264,20700.0
2008-07-02 15:10:00,62.67,62.74,62.65,62.68,15900.0,50.8101,50.8669,50.7939,50.8183,15900.0
2008-07-02 15:20:00,62.69,62.74,62.63,62.66,16800.0,50.8264,50.8669,50.7777,50.802,16800.0
2008-07-02 15:30:00,62.66,62.67,62.52,62.61,30800.0,50.802,50.8101,50.6885,50.7615,30800.0
2008-07-02 15:40:00,62.61,62.63,62.56,62.56,34200.0,50.7615,50.7777,50.721,50.721,34200.0
2008-07-02 15:50:00,62.55,62.63,62.49,62.52,73800.0,50.7129,50.7777,50.6642,50.6885,73800.0
2008-07-03 09:30:00,62.97,63.32,62.42,62.67,53100.0,51.0534,51.3371,50.6075,50.8101,53100.0
2008-07-03 09:40:00,62.62,62.83,62.34,62.49,44700.0,50.7696,50.9399,50.5426,50.6642,44700.0
2008-07-03 09:50:00,62.52,62.72,62.47,62.56,63500.0,50.6885,50.8507,50.648,50.721,63500.0
2008-07-03 10:00:00,62.52,62.74,62.37,62.44,37100.0,50.6885,50.8669,50.5669,50.6237,37100.0
2008-07-03 10:10:00,62.43,62.51,62.35,62.5,26500.0,50.6156,50.6804,50.5507,50.6723,26500.0
2008-07-03 10:20:00,62.46,62.62,62.34,62.53,30400.0,50.6399,50.7696,50.5426,50.6966,30400.0
2008-07-03 10:30:00,62.53,62.56,62.4,62.5,53400.0,50.6966,50.721,50.5912,50.6723,53400.0
2008-07-03 10:40:00,62.5,62.54,62.37,62.46,23300.0,50.6723,50.7048,50.5669,50.6399,23300.0
2008-07-03 10:50:00,62.48,62.54,62.35,62.38,20100.0,50.6561,50.7048,50.5507,50.575,20100.0
2008-07-03 11:00:00,62.38,62.38,62.2,62.29,23300.0,50.575,50.575,50.4291,50.5021,23300.0
2008-07-03 11:10:00,62.28,62.36,62.17,62.28,53200.0,50.494,50.5588,50.4048,50.494,53200.0
2008-07-03 11:20:00,62.28,62.39,62.23,62.36,16900.0,50.494,50.5831,50.4534,50.5588,16900.0
2008-07-03 11:30:00,62.38,62.39,62.24,62.38,14700.0,50.575,50.5831,50.4615,50.575,14700.0
2008-07-03 11:40:00,62.37,62.44,62.28,62.44,12200.0,50.5669,50.6237,50.494,50.6237,12200.0
2008-07-03 11:50:00,62.43,62.44,62.31,62.39,9800.0,50.6156,50.6237,50.5183,50.5831,9800.0
2008-07-03 12:00:00,62.38,62.44,62.31,62.36,37400.0,50.575,50.6237,50.5183,50.5588,37400.0
2008-07-03 12:10:00,62.35,62.43,62.28,62.42,13500.0,50.5507,50.6156,50.494,50.6075,13500.0
2008-07-03 12:20:00,62.42,62.44,62.35,62.37,11400.0,50.6075,50.6237,50.5507,50.5669,11400.0
2008-07-03 12:30:00,62.36,62.42,62.25,62.42,17400.0,50.5588,50.6075,50.4696,50.6075,17400.0
2008-07-03 12:40:00,62.41,62.44,62.33,62.38,23100.0,50.5994,50.6237,50.5345,50.575,23100.0
2008-07-03 12:50:00,62.4,62.47,62.28,62.44,37600.0,50.5912,50.648,50.494,50.6237,37600.0
2008-07-07 09:30:00,62.64,62.96,62.64,62.66,37600.0,50.7858,51.0453,50.7858,50.802,37600.0
2008-07-07 09:40:00,62.65,62.67,62.33,62.41,30700.0,50.7939,50.8101,50.5345,50.5994,30700.0
2008-07-07 09:50:00,62.44,62.54,62.34,62.5,25300.0,50.6237,50.7048,50.5426,50.6723,25300.0
2008-07-07 10:00:00,62.5,62.55,62.41,62.46,21900.0,50.6723,50.7129,50.5994,50.6399,21900.0
2008-07-07 10:10:00,62.46,62.74,62.45,62.7,24700.0,50.6399,50.8669,50.6318,50.8345,24700.0
2008-07-07 10:20:00,62.69,62.76,62.6,62.65,19600.0,50.8264,50.8831,50.7534,50.7939,19600.0
2008-07-07 10:30:00,62.63,62.73,62.55,62.72,16900.0,50.7777,50.8588,50.7129,50.8507,16900.0
2008-07-07 10:40:00,62.72,62.81,62.63,62.69,31700.0,50.8507,50.9237,50.7777,50.8264,31700.0
2008-07-07 10:50:00,62.69,62.72,62.62,62.67,9900.0,50.8264,50.8507,50.7696,50.8101,9900.0
2008-07-07 11:00:00,62.66,62.69,62.53,62.53,37600.0,50.802,50.8264,50.6966,50.6966,37600.0
2008-07-07 11:10:00,62.54,62.64,62.5,62.62,21400.0,50.7048,50.7858,50.6723,50.7696,21400.0
2008-07-07 11:20:00,62.63,62.69,62.58,62.6,17300.0,50.7777,50.8264,50.7372,50.7534,17300.0
2008-07-07 11:30:00,62.64,62.65,62.49,62.51,8400.0,50.7858,50.7939,50.6642,50.6804,8400.0
2008-07-07 11:40:00,62.51,62.51,62.39,62.45,15600.0,50.6804,50.6804,50.5831,50.6318,15600.0
2008-07-07 11:50:00,62.48,62.5,62.39,62.42,23600.0,50.6561,50.6723,50.5831,50.6075,23600.0
2008-07-07 12:00:00,62.42,62.52,62.34,62.5,25800.0,50.6075,50.6885,50.5426,50.6723,25800.0
2008-07-07 12:10:00,62.49,62.51,62.34,62.36,22400.0,50.6642,50.6804,50.5426,50.5588,22400.0
2008-07-07 12:20:00,62.35,62.37,62.17,62.2,38200.0,50.5507,50.5669,50.4048,50.4291,38200.0
2008-07-07 12:30:00,62.21,62.35,62.17,62.32,14800.0,50.4372,50.5507,50.4048,50.5264,14800.0
2008-07-07 12:40:00,62.32,62.47,62.32,62.4,16400.0,50.5264,50.648,50.5264,50.5912,16400.0
2008-07-07 12:50:00,62.41,62.51,62.2,62.22,12600.0,50.5994,50.6804,50.4291,50.4453,12600.0
2008-07-07 13:00:00,62.2,62.2,61.97,62.13,21700.0,50.4291,50.4291,50.2426,50.3723,21700.0
2008-07-07 13:10:00,62.13,62.23,62.11,62.18,56300.0,50.3723,50.4534,50.3561,50.4129,56300.0
2008-07-07 13:20:00,62.17,62.24,62.09,62.13,89200.0,50.4048,50.4615,50.3399,50.3723,89200.0
2008-07-07 13:30:00,62.12,62.22,61.8,61.85,88100.0,50.3642,50.4453,50.1048,50.1453,88100.0
2008-07-07 13:40:00,61.84,61.95,61.8,61.82,19100.0,50.1372,50.2264,50.1048,50.121,19100.0
2008-07-07 13:50:00,61.81,61.83,61.63,61.67,47300.0,50.1129,50.1291,49.967,49.9994,47300.0
2008-07-07 14:00:00,61.67,61.8,61.57,61.66,37100.0,49.9994,50.1048,49.9183,49.9913,37100.0
2008-07-07 14:10:00,61.63,61.79,61.57,61.67,50200.0,49.967,50.0967,49.9183,49.9994,50200.0
2008-07-07 14:20:00,61.67,61.8,61.55,61.61,75000.0,49.9994,50.1048,49.9021,49.9507,75000.0
2008-07-07 14:30:00,61.64,61.69,61.5,61.59,65700.0,49.9751,50.0156,49.8616,49.9345,65700.0
2008-07-07 14:40:00,61.58,61.61,61.51,61.6,41200.0,49.9264,49.9507,49.8697,49.9426,41200.0
2008-07-07 14:50:00,61.57,61.67,61.51,61.65,16400.0,49.9183,49.9994,49.8697,49.9832,16400.0
2008-07-07 15:00:00,61.66,61.9,61.66,61.87,32100.0,49.9913,50.1859,49.9913,50.1615,32100.0
2008-07-07 15:10:00,61.83,62.0,61.83,61.99,21800.0,50.1291,50.2669,50.1291,50.2588,21800.0
2008-07-07 15:20:00,61.99,62.14,61.9,62.12,25300.0,50.2588,50.3804,50.1859,50.3642,25300.0
2008-07-07 15:30:00,62.12,62.36,62.06,62.34,61100.0,50.3642,50.5588,50.3156,50.5426,61100.0
2008-07-07 15:40:00,62.35,62.43,62.31,62.35,48600.0,50.5507,50.6156,50.5183,50.5507,48600.0
2008-07-07 15:50:00,62.35,62.38,61.98,62.06,70600.0,50.5507,50.575,50.2507,50.3156,70600.0
2008-07-08 09:30:00,61.81,63.12,61.81,63.08,109400.0,50.1129,51.175,50.1129,51.1426,109400.0
2008-07-08 09:40:00,63.08,63.1,62.81,62.94,92200.0,51.1426,51.1588,50.9237,51.0291,92200.0
2008-07-08 09:50:00,62.9,63.2,62.87,63.16,91500.0,50.9966,51.2399,50.9723,51.2074,91500.0
2008-07-08 10:00:00,63.13,63.52,63.1,63.47,164800.0,51.1831,51.4993,51.1588,51.4588,164800.0
2008-07-08 10:10:00,63.46,63.5,63.19,63.29,86100.0,51.4506,51.4831,51.2317,51.3128,86100.0
2008-07-08 10:20:00,63.28,63.46,63.27,63.44,50100.0,51.3047,51.4506,51.2966,51.4344,50100.0
2008-07-08 10:30:00,63.44,63.47,63.29,63.33,64300.0,51.4344,51.4588,51.3128,51.3452,64300.0
2008-07-08 10:40:00,63.3,63.43,63.27,63.42,46600.0,51.3209,51.4263,51.2966,51.4182,46600.0
2008-07-08 10:50:00,63.41,63.43,63.21,63.28,42700.0,51.4101,51.4263,51.248,51.3047,42700.0
2008-07-08 11:00:00,63.29,63.31,63.25,63.29,45500.0,51.3128,51.329,51.2804,51.3128,45500.0
2008-07-08 11:10:00,63.29,63.3,63.06,63.09,48000.0,51.3128,51.3209,51.1263,51.1507,48000.0
2008-07-08 11:20:00,63.08,63.15,62.94,63.13,43700.0,51.1426,51.1993,51.0291,51.1831,43700.0
2008-07-08 11:30:00,63.09,63.11,62.87,62.87,19800.0,51.1507,51.1669,50.9723,50.9723,19800.0
2008-07-08 11:40:00,62.87,63.04,62.85,63.02,37500.0,50.9723,51.1101,50.9561,51.0939,37500.0
2008-07-08 11:50:00,63.02,63.07,62.92,63.05,123700.0,51.0939,51.1345,51.0128,51.1182,123700.0
2008-07-08 12:00:00,63.03,63.13,63.01,63.12,85700.0,51.102,51.1831,51.0858,51.175,85700.0
2008-07-08 12:10:00,63.1,63.13,63.0,63.01,31900.0,51.1588,51.1831,51.0777,51.0858,31900.0
2008-07-08 12:20:00,63.0,63.07,63.0,63.06,36300.0,51.0777,51.1345,51.0777,51.1263,36300.0
2008-07-08 12:30:00,63.07,63.31,63.07,63.27,17400.0,51.1345,51.329,51.1345,51.2966,17400.0
2008-07-08 12:40:00,63.25,63.26,63.12,63.21,23100.0,51.2804,51.2885,51.175,51.248,23100.0
2008-07-08 12:50:00,63.23,63.37,63.23,63.37,20500.0,51.2642,51.3777,51.2642,51.3777,20500.0
2008-07-08 13:00:00,63.37,63.39,63.3,63.3,17700.0,51.3777,51.3939,51.3209,51.3209,17700.0
2008-07-08 13:10:00,63.31,63.32,63.21,63.22,29500.0,51.329,51.3371,51.248,51.2561,29500.0
2008-07-08 13:20:00,63.2,63.22,63.1,63.18,33400.0,51.2399,51.2561,51.1588,51.2236,33400.0
2008-07-08 13:30:00,63.18,63.18,62.97,63.03,57900.0,51.2236,51.2236,51.0534,51.102,57900.0
2008-07-08 13:40:00,63.02,63.04,62.89,62.96,33400.0,51.0939,51.1101,50.9885,51.0453,33400.0
2008-07-08 13:50:00,62.96,62.98,62.86,62.91,26500.0,51.0453,51.0615,50.9642,51.0047,26500.0
2008-07-08 14:00:00,62.92,62.95,62.86,62.95,23500.0,51.0128,51.0372,50.9642,51.0372,23500.0
2008-07-08 14:10:00,62.95,62.98,62.83,62.88,19600.0,51.0372,51.0615,50.9399,50.9804,19600.0
2008-07-08 14:20:00,62.87,63.0,62.84,62.96,33700.0,50.9723,51.0777,50.948,51.0453,33700.0
2008-07-08 14:30:00,62.98,63.17,62.98,63.08,38600.0,51.0615,51.2155,51.0615,51.1426,38600.0
2008-07-08 14:40:00,63.09,63.17,63.01,63.02,176900.0,51.1507,51.2155,51.0858,51.0939,176900.0
2008-07-08 14:50:00,63.02,63.09,62.93,63.05,54600.0,51.0939,51.1507,51.0209,51.1182,54600.0
2008-07-08 15:00:00,63.05,63.15,62.97,63.11,72000.0,51.1182,51.1993,51.0534,51.1669,72000.0
2008-07-08 15:10:00,63.09,63.14,62.86,62.88,102300.0,51.1507,51.1912,50.9642,50.9804,102300.0
2008-07-08 15:20:00,62.89,63.03,62.83,63.0,98900.0,50.9885,51.102,50.9399,51.0777,98900.0
2008-07-08 15:30:00,63.0,63.11,62.94,63.03,155400.0,51.0777,51.1669,51.0291,51.102,155400.0
2008-07-08 15:40:00,63.1,63.24,63.02,63.22,97800.0,51.1588,51.2723,51.0939,51.2561,97800.0
2008-07-08 15:50:00,63.22,63.42,63.21,63.26,83600.0,51.2561,51.4182,51.248,51.2885,83600.0
2008-07-09 09:30:00,63.47,63.9,63.47,63.83,41200.0,51.4588,51.8074,51.4588,51.7506,41200.0
2008-07-09 09:40:00,63.82,64.19,63.7,64.13,56500.0,51.7425,52.0425,51.6452,51.9939,56500.0
2008-07-09 09:50:00,64.12,64.38,63.96,64.32,40300.0,51.9857,52.1965,51.856,52.1479,40300.0
2008-07-09 10:00:00,64.29,64.63,64.15,64.63,47100.0,52.1236,52.3992,52.0101,52.3992,47100.0
2008-07-09 10:10:00,64.62,64.83,64.57,64.81,80600.0,52.3911,52.5614,52.3506,52.5452,80600.0
2008-07-09 10:20:00,64.82,65.0,64.8,64.98,48500.0,52.5533,52.6992,52.5371,52.683,48500.0
2008-07-09 10:30:00,64.98,64.99,64.55,64.74,74600.0,52.683,52.6911,52.3344,52.4884,74600.0
2008-07-09 10:40:00,64.75,64.86,64.71,64.75,35100.0,52.4965,52.5857,52.4641,52.4965,35100.0
2008-07-09 10:50:00,64.7,64.83,64.66,64.74,84000.0,52.456,52.5614,52.4236,52.4884,84000.0
2008-07-09 11:00:00,64.74,64.82,64.7,64.7,34300.0,52.4884,52.5533,52.456,52.456,34300.0
2008-07-09 11:10:00,64.72,64.73,64.35,64.41,70000.0,52.4722,52.4803,52.1722,52.2209,70000.0
2008-07-09 11:20:00,64.4,64.55,64.39,64.51,33200.0,52.2128,52.3344,52.2047,52.3019,33200.0
2008-07-09 11:30:00,64.5,64.5,64.21,64.22,62100.0,52.2938,52.2938,52.0587,52.0668,62100.0
2008-07-09 11:40:00,64.22,64.34,64.19,64.29,22400.0,52.0668,52.1641,52.0425,52.1236,22400.0
2008-07-09 11:50:00,64.27,64.38,64.27,64.36,26200.0,52.1074,52.1965,52.1074,52.1803,26200.0
2008-07-09 12:00:00,64.36,64.48,64.29,64.46,38600.0,52.1803,52.2776,52.1236,52.2614,38600.0
2008-07-09 12:10:00,64.49,64.58,64.43,64.54,15200.0,52.2857,52.3587,52.2371,52.3263,15200.0
2008-07-09 12:20:00,64.56,64.62,64.5,64.52,44900.0,52.3425,52.3911,52.2938,52.31,44900.0
2008-07-09 12:30:00,64.55,64.55,64.22,64.24,34800.0,52.3344,52.3344,52.0668,52.083,34800.0
2008-07-09 12:40:00,64.24,64.34,64.22,64.23,20200.0,52.083,52.1641,52.0668,52.0749,20200.0
2008-07-09 12:50:00,64.24,64.39,64.24,64.36,17000.0,52.083,52.2047,52.083,52.1803,17000.0
2008-07-09 13:00:00,64.36,64.39,64.24,64.29,48000.0,52.1803,52.2047,52.083,52.1236,48000.0
2008-07-09 13:10:00,64.3,64.48,64.25,64.47,29300.0,52.1317,52.2776,52.0911,52.2695,29300.0
2008-07-09 13:20:00,64.48,64.51,64.34,64.5,31900.0,52.2776,52.3019,52.1641,52.2938,31900.0
2008-07-09 13:30:00,64.5,64.67,64.5,64.56,36100.0,52.2938,52.4317,52.2938,52.3425,36100.0
2008-07-09 13:40:00,64.57,64.59,64.48,64.53,13300.0,52.3506,52.3668,52.2776,52.3182,13300.0
2008-07-09 13:50:00,64.5,64.53,64.37,64.45,20200.0,52.2938,52.3182,52.1884,52.2533,20200.0
2008-07-09 14:00:00,64.43,64.6,64.36,64.51,29400.0,52.2371,52.3749,52.1803,52.3019,29400.0
2008-07-09 14:10:00,64.51,64.62,64.45,64.49,18300.0,52.3019,52.3911,52.2533,52.2857,18300.0
2008-07-09 14:20:00,64.48,64.59,64.44,64.52,37900.0,52.2776,52.3668,52.2452,52.31,37900.0
2008-07-09 14:30:00,64.52,64.61,64.5,64.59,23400.0,52.31,52.383,52.2938,52.3668,23400.0
2008-07-09 14:40:00,64.6,64.73,64.58,64.67,17600.0,52.3749,52.4803,52.3587,52.4317,17600.0
2008-07-09 14:50:00,64.66,64.68,64.44,64.58,43800.0,52.4236,52.4398,52.2452,52.3587,43800.0
2008-07-09 15:00:00,64.57,64.59,64.4,64.41,51800.0,52.3506,52.3668,52.2128,52.2209,51800.0
2008-07-09 15:10:00,64.4,64.57,64.35,64.54,47300.0,52.2128,52.3506,52.1722,52.3263,47300.0
2008-07-09 15:20:00,64.57,64.76,64.53,64.72,42500.0,52.3506,52.5046,52.3182,52.4722,42500.0
2008-07-09 15:30:00,64.72,64.87,64.7,64.8,76000.0,52.4722,52.5938,52.456,52.5371,76000.0
2008-07-09 15:40:00,64.8,64.8,64.5,64.54,76800.0,52.5371,52.5371,52.2938,52.3263,76800.0
2008-07-09 15:50:00,64.55,64.59,64.34,64.34,104700.0,52.3344,52.3668,52.1641,52.1641,104700.0
2008-07-10 09:30:00,64.45,64.68,64.11,64.36,27700.0,52.2533,52.4398,51.9776,52.1803,27700.0
2008-07-10 09:40:00,64.33,64.55,64.23,64.27,45800.0,52.156,52.3344,52.0749,52.1074,45800.0
2008-07-10 09:50:00,64.29,64.46,64.2,64.24,29300.0,52.1236,52.2614,52.0506,52.083,29300.0
2008-07-10 10:00:00,64.25,64.45,64.2,64.4,34600.0,52.0911,52.2533,52.0506,52.2128,34600.0
2008-07-10 10:10:00,64.4,64.4,64.16,64.16,52000.0,52.2128,52.2128,52.0182,52.0182,52000.0
2008-07-10 10:20:00,64.18,64.33,63.88,64.24,53300.0,52.0344,52.156,51.7912,52.083,53300.0
2008-07-10 10:30:00,64.22,64.29,64.06,64.11,39500.0,52.0668,52.1236,51.9371,51.9776,39500.0
2008-07-10 10:40:00,64.1,64.44,64.07,64.1,36700.0,51.9695,52.2452,51.9452,51.9695,36700.0
2008-07-10 10:50:00,64.11,64.19,63.93,64.08,26800.0,51.9776,52.0425,51.8317,51.9533,26800.0
2008-07-10 11:00:00,64.06,64.28,63.95,64.17,53400.0,51.9371,52.1155,51.8479,52.0263,53400.0
2008-07-10 11:10:00,64.17,64.28,64.04,64.18,48600.0,52.0263,52.1155,51.9209,52.0344,48600.0
2008-07-10 11:20:00,64.21,64.43,64.19,64.39,108600.0,52.0587,52.2371,52.0425,52.2047,108600.0
2008-07-10 11:30:00,64.37,64.58,64.37,64.49,35800.0,52.1884,52.3587,52.1884,52.2857,35800.0
2008-07-10 11:40:00,64.49,64.66,64.43,64.55,131200.0,52.2857,52.4236,52.2371,52.3344,131200.0
2008-07-10 11:50:00,64.55,64.8,64.54,64.77,36400.0,52.3344,52.5371,52.3263,52.5127,36400.0
2008-07-10 12:00:00,64.77,64.82,64.71,64.72,19400.0,52.5127,52.5533,52.4641,52.4722,19400.0
2008-07-10 12:10:00,64.71,64.86,64.68,64.76,29900.0,52.4641,52.5857,52.4398,52.5046,29900.0
2008-07-10 12:20:00,64.75,64.77,64.61,64.7,16600.0,52.4965,52.5127,52.383,52.456,16600.0
2008-07-10 12:30:00,64.71,64.78,64.65,64.69,30200.0,52.4641,52.5208,52.4154,52.4479,30200.0
2008-07-10 12:40:00,64.7,64.76,64.67,64.76,26200.0,52.456,52.5046,52.4317,52.5046,26200.0
2008-07-10 12:50:00,64.72,64.79,64.64,64.72,61100.0,52.4722,52.529,52.4073,52.4722,61100.0
2008-07-10 13:00:00,64.72,64.93,64.7,64.92,48200.0,52.4722,52.6425,52.456,52.6344,48200.0
2008-07-10 13:10:00,64.92,64.95,64.84,64.91,42800.0,52.6344,52.6587,52.5695,52.6262,42800.0
2008-07-10 13:20:00,64.92,64.93,64.83,64.91,28200.0,52.6344,52.6425,52.5614,52.6262,28200.0
2008-07-10 13:30:00,64.92,64.98,64.89,64.96,29200.0,52.6344,52.683,52.61,52.6668,29200.0
2008-07-10 13:40:00,64.97,65.0,64.93,64.99,26500.0,52.6749,52.6992,52.6425,52.6911,26500.0
2008-07-10 13:50:00,64.99,65.11,64.95,65.06,59600.0,52.6911,52.7884,52.6587,52.7479,59600.0
2008-07-10 14:00:00,65.08,65.21,65.03,65.2,91500.0,52.7641,52.8695,52.7235,52.8614,91500.0
2008-07-10 14:10:00,65.19,65.28,65.11,65.12,88000.0,52.8533,52.9262,52.7884,52.7965,88000.0
2008-07-10 14:20:00,65.16,65.27,64.95,65.04,104200.0,52.8289,52.9181,52.6587,52.7316,104200.0
2008-07-10 14:30:00,65.04,65.29,65.02,65.27,61700.0,52.7316,52.9343,52.7154,52.9181,61700.0
2008-07-10 14:40:00,65.27,65.29,65.03,65.03,47400.0,52.9181,52.9343,52.7235,52.7235,47400.0
2008-07-10 14:50:00,65.04,65.09,64.95,65.03,48000.0,52.7316,52.7722,52.6587,52.7235,48000.0
2008-07-10 15:00:00,65.01,65.2,64.99,65.15,57500.0,52.7073,52.8614,52.6911,52.8208,57500.0
2008-07-10 15:10:00,65.15,65.28,65.07,65.08,43300.0,52.8208,52.9262,52.756,52.7641,43300.0
2008-07-10 15:20:00,65.08,65.26,65.07,65.19,55200.0,52.7641,52.91,52.756,52.8533,55200.0
2008-07-10 15:30:00,65.18,65.28,65.14,65.28,69000.0,52.8451,52.9262,52.8127,52.9262,69000.0
2008-07-10 15:40:00,65.28,65.7,65.25,65.69,136400.0,52.9262,53.2667,52.9019,53.2586,136400.0
2008-07-10 15:50:00,65.7,65.98,65.56,65.88,208400.0,53.2667,53.4938,53.1532,53.4127,208400.0
2008-07-11 09:30:00,65.28,65.37,64.51,65.06,82000.0,52.9262,52.9992,52.3019,52.7479,82000.0
2008-07-11 09:40:00,65.02,65.72,64.9,65.7,86100.0,52.7154,53.283,52.6181,53.2667,86100.0
2008-07-11 09:50:00,65.7,66.17,65.68,66.0,131700.0,53.2667,53.6478,53.2505,53.51,131700.0
2008-07-11 10:00:00,66.0,66.23,65.9,66.21,73000.0,53.51,53.6964,53.4289,53.6802,73000.0
2008-07-11 10:10:00,66.19,66.19,66.0,66.06,61400.0,53.664,53.664,53.51,53.5586,61400.0
2008-07-11 10:20:00,66.05,66.16,65.99,66.09,116200.0,53.5505,53.6397,53.5019,53.5829,116200.0
2008-07-11 10:30:00,66.05,66.05,65.78,65.87,80200.0,53.5505,53.5505,53.3316,53.4046,80200.0
2008-07-11 10:40:00,65.86,65.95,65.64,65.81,159700.0,53.3965,53.4694,53.2181,53.3559,159700.0
2008-07-11 10:50:00,65.85,65.96,65.78,65.86,98900.0,53.3884,53.4775,53.3316,53.3965,98900.0
2008-07-11 11:00:00,65.86,65.9,65.7,65.87,152600.0,53.3965,53.4289,53.2667,53.4046,152600.0
2008-07-11 11:10:00,65.87,65.88,65.62,65.67,74800.0,53.4046,53.4127,53.2019,53.2424,74800.0
2008-07-11 11:20:00,65.65,65.73,65.57,65.6,36300.0,53.2262,53.2911,53.1613,53.1857,36300.0
2008-07-11 11:30:00,65.62,65.8,65.52,65.75,42900.0,53.2019,53.3478,53.1208,53.3073,42900.0
2008-07-11 11:40:00,65.76,65.8,65.65,65.67,43900.0,53.3154,53.3478,53.2262,53.2424,43900.0
2008-07-11 11:50:00,65.67,65.76,65.57,65.71,91300.0,53.2424,53.3154,53.1613,53.2749,91300.0
2008-07-11 12:00:00,65.73,65.85,65.7,65.8,49500.0,53.2911,53.3884,53.2667,53.3478,49500.0
2008-07-11 12:10:00,65.82,65.86,65.8,65.82,18300.0,53.364,53.3965,53.3478,53.364,18300.0
2008-07-11 12:20:00,65.8,65.81,65.75,65.76,27600.0,53.3478,53.3559,53.3073,53.3154,27600.0
2008-07-11 12:30:00,65.77,65.8,65.73,65.75,61400.0,53.3235,53.3478,53.2911,53.3073,61400.0
2008-07-11 12:40:00,65.76,65.83,65.65,65.7,29200.0,53.3154,53.3721,53.2262,53.2667,29200.0
2008-07-11 12:50:00,65.69,65.72,65.49,65.58,21700.0,53.2586,53.283,53.0965,53.1695,21700.0
2008-07-11 13:00:00,65.57,65.57,65.4,65.45,26700.0,53.1613,53.1613,53.0235,53.0641,26700.0
2008-07-11 13:10:00,65.42,65.65,65.33,65.62,99500.0,53.0397,53.2262,52.9668,53.2019,99500.0
2008-07-11 13:20:00,65.6,65.74,65.53,65.65,102800.0,53.1857,53.2992,53.1289,53.2262,102800.0
2008-07-11 13:30:00,65.63,65.73,65.49,65.69,65100.0,53.21,53.2911,53.0965,53.2586,65100.0
2008-07-11 13:40:00,65.7,65.77,65.55,65.66,51200.0,53.2667,53.3235,53.1451,53.2343,51200.0
2008-07-11 13:50:00,65.6,65.79,65.5,65.71,68200.0,53.1857,53.3397,53.1046,53.2749,68200.0
2008-07-11 14:00:00,65.7,65.78,65.59,65.69,40300.0,53.2667,53.3316,53.1776,53.2586,40300.0
2008-07-11 14:10:00,65.72,65.78,65.63,65.77,72900.0,53.283,53.3316,53.21,53.3235,72900.0
2008-07-11 14:20:00,65.74,65.76,65.53,65.63,104700.0,53.2992,53.3154,53.1289,53.21,104700.0
2008-07-11 14:30:00,65.66,65.73,65.58,65.68,48300.0,53.2343,53.2911,53.1695,53.2505,48300.0
2008-07-11 14:40:00,65.69,65.95,65.58,65.89,52100.0,53.2586,53.4694,53.1695,53.4208,52100.0
2008-07-11 14:50:00,65.91,66.09,65.68,65.89,49600.0,53.437,53.5829,53.2505,53.4208,49600.0
2008-07-11 15:00:00,65.87,66.24,65.81,66.1,53500.0,53.4046,53.7046,53.3559,53.591,53500.0
2008-07-11 15:10:00,66.08,66.14,65.66,65.69,57300.0,53.5748,53.6235,53.2343,53.2586,57300.0
2008-07-11 15:20:00,65.69,65.74,65.52,65.58,39200.0,53.2586,53.2992,53.1208,53.1695,39200.0
2008-07-11 15:30:00,65.6,65.85,65.48,65.85,59000.0,53.1857,53.3884,53.0884,53.3884,59000.0
2008-07-11 15:40:00,65.85,65.97,65.74,65.85,54400.0,53.3884,53.4856,53.2992,53.3884,54400.0
2008-07-11 15:50:00,65.87,66.02,65.66,65.74,114800.0,53.4046,53.5262,53.2343,53.2992,114800.0
2008-07-14 09:30:00,66.33,66.33,65.78,65.82,39000.0,53.7775,53.7775,53.3316,53.364,39000.0
2008-07-14 09:40:00,65.83,66.06,65.77,66.0,49700.0,53.3721,53.5586,53.3235,53.51,49700.0
2008-07-14 09:50:00,65.98,66.2,65.92,66.14,41000.0,53.4938,53.6721,53.4451,53.6235,41000.0
2008-07-14 10:00:00,66.13,66.14,65.7,65.7,45300.0,53.6154,53.6235,53.2667,53.2667,45300.0
2008-07-14 10:10:00,65.71,65.73,65.42,65.47,45100.0,53.2749,53.2911,53.0397,53.0803,45100.0
2008-07-14 10:20:00,65.42,65.49,65.09,65.18,40200.0,53.0397,53.0965,52.7722,52.8451,40200.0
2008-07-14 10:30:00,65.21,65.43,65.2,65.34,33400.0,52.8695,53.0478,52.8614,52.9749,33400.0
2008-07-14 10:40:00,65.33,65.45,65.3,65.34,21700.0,52.9668,53.0641,52.9424,52.9749,21700.0
2008-07-14 10:50:00,65.3,65.45,65.3,65.4,15100.0,52.9424,53.0641,52.9424,53.0235,15100.0
2008-07-14 11:00:00,65.43,65.45,65.24,65.28,34200.0,53.0478,53.0641,52.8938,52.9262,34200.0
2008-07-14 11:10:00,65.29,65.3,65.08,65.24,29100.0,52.9343,52.9424,52.7641,52.8938,29100.0
2008-07-14 11:20:00,65.25,65.25,65.1,65.23,23100.0,52.9019,52.9019,52.7803,52.8857,23100.0
2008-07-14 11:30:00,65.21,65.26,65.04,65.22,33800.0,52.8695,52.91,52.7316,52.8776,33800.0
2008-07-14 11:40:00,65.25,65.37,65.18,65.21,19800.0,52.9019,52.9992,52.8451,52.8695,19800.0
2008-07-14 11:50:00,65.2,65.26,64.99,65.05,43000.0,52.8614,52.91,52.6911,52.7398,43000.0
2008-07-14 12:00:00,65.05,65.1,64.96,65.03,93600.0,52.7398,52.7803,52.6668,52.7235,93600.0
2008-07-14 12:10:00,65.02,65.09,64.98,65.08,14500.0,52.7154,52.7722,52.683,52.7641,14500.0
2008-07-14 12:20:00,65.05,65.11,64.98,65.0,48800.0,52.7398,52.7884,52.683,52.6992,48800.0
2008-07-14 12:30:00,65.01,65.04,64.93,65.01,87300.0,52.7073,52.7316,52.6425,52.7073,87300.0
2008-07-14 12:40:00,65.04,65.15,64.98,65.15,14000.0,52.7316,52.8208,52.683,52.8208,14000.0
2008-07-14 12:50:00,65.13,65.21,65.06,65.06,19100.0,52.8046,52.8695,52.7479,52.7479,19100.0
2008-07-14 13:00:00,65.06,65.08,64.95,65.01,16600.0,52.7479,52.7641,52.6587,52.7073,16600.0
2008-07-14 13:10:00,64.98,65.15,64.98,65.11,14800.0,52.683,52.8208,52.683,52.7884,14800.0
2008-07-14 13:20:00,65.14,65.17,65.02,65.06,11000.0,52.8127,52.837,52.7154,52.7479,11000.0
2008-07-14 13:30:00,65.04,65.17,65.0,65.17,11200.0,52.7316,52.837,52.6992,52.837,11200.0
2008-07-14 13:40:00,65.17,65.25,65.1,65.12,21500.0,52.837,52.9019,52.7803,52.7965,21500.0
2008-07-14 13:50:00,65.14,65.16,64.99,65.04,28200.0,52.8127,52.8289,52.6911,52.7316,28200.0
2008-07-14 14:00:00,65.03,65.09,64.98,65.02,40900.0,52.7235,52.7722,52.683,52.7154,40900.0
2008-07-14 14:10:00,65.02,65.1,64.96,65.02,45400.0,52.7154,52.7803,52.6668,52.7154,45400.0
2008-07-14 14:20:00,65.01,65.16,65.0,65.1,24200.0,52.7073,52.8289,52.6992,52.7803,24200.0
2008-07-14 14:30:00,65.11,65.2,65.06,65.15,19100.0,52.7884,52.8614,52.7479,52.8208,19100.0
2008-07-14 14:40:00,65.16,65.21,65.09,65.13,26400.0,52.8289,52.8695,52.7722,52.8046,26400.0
2008-07-14 14:50:00,65.13,65.2,65.08,65.2,21800.0,52.8046,52.8614,52.7641,52.8614,21800.0
2008-07-14 15:00:00,65.21,65.27,65.17,65.19,24000.0,52.8695,52.9181,52.837,52.8533,24000.0
2008-07-14 15:10:00,65.2,65.31,65.16,65.31,20900.0,52.8614,52.9505,52.8289,52.9505,20900.0
2008-07-14 15:20:00,65.34,65.67,65.31,65.67,46800.0,52.9749,53.2424,52.9505,53.2424,46800.0
2008-07-14 15:30:00,65.68,65.75,65.58,65.68,44500.0,53.2505,53.3073,53.1695,53.2505,44500.0
2008-07-14 15:40:00,65.68,65.75,65.52,65.72,46100.0,53.2505,53.3073,53.1208,53.283,46100.0
2008-07-14 15:50:00,65.74,65.76,65.36,65.42,59100.0,53.2992,53.3154,52.9911,53.0397,59100.0
2008-07-15 09:30:00,65.53,66.17,65.17,65.97,124400.0,53.1289,53.6478,52.837,53.4856,124400.0
2008-07-15 09:40:00,66.01,66.42,65.95,66.0,139900.0,53.5181,53.8505,53.4694,53.51,139900.0
2008-07-15 09:50:00,66.01,66.49,65.99,66.49,57100.0,53.5181,53.9072,53.5019,53.9072,57100.0
2008-07-15 10:00:00,66.49,66.66,66.22,66.54,125800.0,53.9072,54.0451,53.6883,53.9478,125800.0
2008-07-15 10:10:00,66.52,66.65,66.23,66.65,118200.0,53.9316,54.037,53.6964,54.037,118200.0
2008-07-15 10:20:00,66.64,66.65,66.41,66.48,84500.0,54.0289,54.037,53.8424,53.8991,84500.0
2008-07-15 10:30:00,66.43,66.5,66.3,66.42,51200.0,53.8586,53.9153,53.7532,53.8505,51200.0
2008-07-15 10:40:00,66.42,66.7,66.4,66.61,58600.0,53.8505,54.0775,53.8343,54.0045,58600.0
2008-07-15 10:50:00,66.61,66.66,66.48,66.58,49400.0,54.0045,54.0451,53.8991,53.9802,49400.0
2008-07-15 11:00:00,66.58,66.95,66.58,66.83,101500.0,53.9802,54.2802,53.9802,54.1829,101500.0
2008-07-15 11:10:00,66.78,66.9,66.59,66.72,56800.0,54.1424,54.2397,53.9883,54.0937,56800.0
2008-07-15 11:20:00,66.73,67.05,66.67,66.95,83600.0,54.1018,54.3613,54.0532,54.2802,83600.0
2008-07-15 11:30:00,66.94,67.03,66.82,67.01,55700.0,54.2721,54.3451,54.1748,54.3288,55700.0
2008-07-15 11:40:00,67.01,67.08,66.98,67.04,65300.0,54.3288,54.3856,54.3045,54.3532,65300.0
2008-07-15 11:50:00,67.03,67.12,66.83,66.96,48000.0,54.3451,54.418,54.1829,54.2883,48000.0
2008-07-15 12:00:00,66.93,66.98,66.68,66.75,37500.0,54.264,54.3045,54.0613,54.118,37500.0
2008-07-15 12:10:00,66.76,66.76,66.13,66.13,75400.0,54.1261,54.1261,53.6154,53.6154,75400.0
2008-07-15 12:20:00,66.17,66.39,66.0,66.28,108700.0,53.6478,53.8262,53.51,53.737,108700.0
2008-07-15 12:30:00,66.3,66.3,66.06,66.18,54500.0,53.7532,53.7532,53.5586,53.6559,54500.0
2008-07-15 12:40:00,66.18,66.3,66.12,66.15,38000.0,53.6559,53.7532,53.6073,53.6316,38000.0
2008-07-15 12:50:00,66.15,66.38,66.12,66.37,43800.0,53.6316,53.8181,53.6073,53.81,43800.0
2008-07-15 13:00:00,66.37,66.49,66.27,66.39,44900.0,53.81,53.9072,53.7289,53.8262,44900.0
2008-07-15 13:10:00,66.38,66.44,66.27,66.38,31100.0,53.8181,53.8667,53.7289,53.8181,31100.0
2008-07-15 13:20:00,66.37,66.41,66.26,66.35,34100.0,53.81,53.8424,53.7208,53.7937,34100.0
2008-07-15 13:30:00,66.33,66.49,66.26,66.41,31400.0,53.7775,53.9072,53.7208,53.8424,31400.0
2008-07-15 13:40:00,66.4,66.61,66.4,66.61,37500.0,53.8343,54.0045,53.8343,54.0045,37500.0
2008-07-15 13:50:00,66.6,66.7,66.51,66.69,20700.0,53.9964,54.0775,53.9235,54.0694,20700.0
2008-07-15 14:00:00,66.7,66.72,66.4,66.48,41200.0,54.0775,54.0937,53.8343,53.8991,41200.0
2008-07-15 14:10:00,66.49,66.73,66.44,66.73,41800.0,53.9072,54.1018,53.8667,54.1018,41800.0
2008-07-15 14:20:00,66.71,66.86,66.67,66.82,31300.0,54.0856,54.2072,54.0532,54.1748,31300.0
2008-07-15 14:30:00,66.82,67.1,66.82,67.04,63100.0,54.1748,54.4018,54.1748,54.3532,63100.0
2008-07-15 14:40:00,67.02,67.06,66.95,66.99,27200.0,54.3369,54.3694,54.2802,54.3126,27200.0
2008-07-15 14:50:00,66.97,67.13,66.93,67.11,34900.0,54.2964,54.4261,54.264,54.4099,34900.0
2008-07-15 15:00:00,67.11,67.29,67.04,67.27,95700.0,54.4099,54.5558,54.3532,54.5396,95700.0
2008-07-15 15:10:00,67.26,67.29,67.16,67.24,61600.0,54.5315,54.5558,54.4504,54.5153,61600.0
2008-07-15 15:20:00,67.24,67.27,67.04,67.12,59100.0,54.5153,54.5396,54.3532,54.418,59100.0
2008-07-15 15:30:00,67.12,67.38,67.04,67.31,96000.0,54.418,54.6288,54.3532,54.5721,96000.0
2008-07-15 15:40:00,67.29,67.46,67.28,67.38,140000.0,54.5558,54.6937,54.5477,54.6288,140000.0
2008-07-15 15:50:00,67.38,67.4,67.02,67.12,162300.0,54.6288,54.645,54.3369,54.418,162300.0
2008-07-16 09:30:00,66.91,67.33,66.71,67.02,69000.0,54.2478,54.5883,54.0856,54.3369,69000.0
2008-07-16 09:40:00,67.03,67.46,67.03,67.33,35600.0,54.3451,54.6937,54.3451,54.5883,35600.0
2008-07-16 09:50:00,67.32,67.67,67.21,67.32,81000.0,54.5802,54.8639,54.491,54.5802,81000.0
2008-07-16 10:00:00,67.33,67.52,67.0,67.48,130200.0,54.5883,54.7423,54.3207,54.7099,130200.0
2008-07-16 10:10:00,67.49,67.62,67.33,67.47,77100.0,54.718,54.8234,54.5883,54.7018,77100.0
2008-07-16 10:20:00,67.45,67.56,67.4,67.56,90000.0,54.6856,54.7748,54.645,54.7748,90000.0
2008-07-16 10:30:00,67.57,67.95,67.55,67.95,78000.0,54.7829,55.0909,54.7666,55.0909,78000.0
2008-07-16 10:40:00,67.94,68.04,67.83,67.99,108500.0,55.0828,55.1639,54.9937,55.1234,108500.0
2008-07-16 10:50:00,67.96,67.96,67.53,67.58,54200.0,55.0991,55.0991,54.7504,54.791,54200.0
2008-07-16 11:00:00,67.61,67.7,67.55,67.63,52300.0,54.8153,54.8883,54.7666,54.8315,52300.0
2008-07-16 11:10:00,67.62,67.72,67.54,67.65,56600.0,54.8234,54.9045,54.7585,54.8477,56600.0
2008-07-16 11:20:00,67.61,67.7,67.56,67.62,38700.0,54.8153,54.8883,54.7748,54.8234,38700.0
2008-07-16 11:30:00,67.62,67.65,67.51,67.62,78600.0,54.8234,54.8477,54.7342,54.8234,78600.0
2008-07-16 11:40:00,67.59,67.63,67.51,67.57,31400.0,54.7991,54.8315,54.7342,54.7829,31400.0
2008-07-16 11:50:00,67.58,67.7,67.5,67.67,34000.0,54.791,54.8883,54.7261,54.8639,34000.0
2008-07-16 12:00:00,67.68,67.75,67.62,67.73,59900.0,54.872,54.9288,54.8234,54.9126,59900.0
2008-07-16 12:10:00,67.73,67.82,67.64,67.64,54000.0,54.9126,54.9855,54.8396,54.8396,54000.0
2008-07-16 12:20:00,67.61,67.69,67.5,67.63,21900.0,54.8153,54.8801,54.7261,54.8315,21900.0
2008-07-16 12:30:00,67.61,67.67,67.5,67.52,25800.0,54.8153,54.8639,54.7261,54.7423,25800.0
2008-07-16 12:40:00,67.53,67.65,67.5,67.55,30300.0,54.7504,54.8477,54.7261,54.7666,30300.0
2008-07-16 12:50:00,67.54,67.6,67.5,67.55,63000.0,54.7585,54.8072,54.7261,54.7666,63000.0
2008-07-16 13:00:00,67.55,67.6,67.5,67.5,16200.0,54.7666,54.8072,54.7261,54.7261,16200.0
2008-07-16 13:10:00,67.5,67.63,67.5,67.6,85600.0,54.7261,54.8315,54.7261,54.8072,85600.0
2008-07-16 13:20:00,67.61,67.81,67.6,67.67,41000.0,54.8153,54.9774,54.8072,54.8639,41000.0
2008-07-16 13:30:00,67.67,67.8,67.63,67.75,49700.0,54.8639,54.9693,54.8315,54.9288,49700.0
2008-07-16 13:40:00,67.76,67.85,67.75,67.82,17900.0,54.9369,55.0099,54.9288,54.9855,17900.0
2008-07-16 13:50:00,67.85,67.94,67.82,67.87,19400.0,55.0099,55.0828,54.9855,55.0261,19400.0
2008-07-16 14:00:00,67.85,67.87,67.55,67.58,36400.0,55.0099,55.0261,54.7666,54.791,36400.0
2008-07-16 14:10:00,67.58,67.82,67.56,67.74,27100.0,54.791,54.9855,54.7748,54.9207,27100.0
2008-07-16 14:20:00,67.74,67.86,67.68,67.75,20900.0,54.9207,55.018,54.872,54.9288,20900.0
2008-07-16 14:30:00,67.75,67.87,67.74,67.8,20700.0,54.9288,55.0261,54.9207,54.9693,20700.0
2008-07-16 14:40:00,67.8,67.86,67.74,67.78,27400.0,54.9693,55.018,54.9207,54.9531,27400.0
2008-07-16 14:50:00,67.79,67.99,67.76,67.93,34100.0,54.9612,55.1234,54.9369,55.0747,34100.0
2008-07-16 15:00:00,67.93,67.95,67.81,67.88,42900.0,55.0747,55.0909,54.9774,55.0342,42900.0
2008-07-16 15:10:00,67.9,68.07,67.87,68.07,50800.0,55.0504,55.1882,55.0261,55.1882,50800.0
2008-07-16 15:20:00,68.05,68.2,68.0,68.03,61900.0,55.172,55.2936,55.1315,55.1558,61900.0
2008-07-16 15:30:00,68.03,68.23,67.99,68.2,81400.0,55.1558,55.318,55.1234,55.2936,81400.0
2008-07-16 15:40:00,68.19,68.45,68.13,68.27,109300.0,55.2855,55.4963,55.2369,55.3504,109300.0
2008-07-16 15:50:00,68.26,68.55,68.25,68.47,140500.0,55.3423,55.5774,55.3342,55.5125,140500.0
2008-07-17 09:30:00,68.82,69.0,68.51,68.76,77000.0,55.7963,55.9422,55.545,55.7477,77000.0
2008-07-17 09:40:00,68.74,69.0,68.27,68.31,69300.0,55.7314,55.9422,55.3504,55.3828,69300.0
2008-07-17 09:50:00,68.31,68.4,67.93,67.94,83600.0,55.3828,55.4558,55.0747,55.0828,83600.0
2008-07-17 10:00:00,67.96,68.11,67.48,67.54,73400.0,55.0991,55.2207,54.7099,54.7585,73400.0
2008-07-17 10:10:00,67.57,67.68,67.48,67.55,50000.0,54.7829,54.872,54.7099,54.7666,50000.0
2008-07-17 10:20:00,67.56,67.69,67.42,67.44,67400.0,54.7748,54.8801,54.6612,54.6775,67400.0
2008-07-17 10:30:00,67.44,67.57,67.38,67.5,84100.0,54.6775,54.7829,54.6288,54.7261,84100.0
2008-07-17 10:40:00,67.5,67.58,67.39,67.58,68100.0,54.7261,54.791,54.6369,54.791,68100.0
2008-07-17 10:50:00,67.59,67.69,67.57,67.65,41300.0,54.7991,54.8801,54.7829,54.8477,41300.0
2008-07-17 11:00:00,67.63,67.8,67.5,67.5,64200.0,54.8315,54.9693,54.7261,54.7261,64200.0
2008-07-17 11:10:00,67.5,67.63,67.49,67.52,47600.0,54.7261,54.8315,54.718,54.7423,47600.0
2008-07-17 11:20:00,67.57,67.63,67.5,67.6,29000.0,54.7829,54.8315,54.7261,54.8072,29000.0
2008-07-17 11:30:00,67.63,67.87,67.52,67.82,37300.0,54.8315,55.0261,54.7423,54.9855,37300.0
2008-07-17 11:40:00,67.81,67.97,67.6,67.63,57600.0,54.9774,55.1072,54.8072,54.8315,57600.0
2008-07-17 11:50:00,67.63,67.82,67.53,67.78,48000.0,54.8315,54.9855,54.7504,54.9531,48000.0
2008-07-17 12:00:00,67.79,67.93,67.76,67.9,34800.0,54.9612,55.0747,54.9369,55.0504,34800.0
2008-07-17 12:10:00,67.91,67.93,67.81,67.82,37800.0,55.0585,55.0747,54.9774,54.9855,37800.0
2008-07-17 12:20:00,67.84,67.91,67.75,67.85,34000.0,55.0018,55.0585,54.9288,55.0099,34000.0
2008-07-17 12:30:00,67.86,68.14,67.85,68.09,40800.0,55.018,55.245,55.0099,55.2045,40800.0
2008-07-17 12:40:00,68.09,68.26,68.08,68.19,21400.0,55.2045,55.3423,55.1963,55.2855,21400.0
2008-07-17 12:50:00,68.2,68.24,68.02,68.03,62000.0,55.2936,55.3261,55.1477,55.1558,62000.0
2008-07-17 13:00:00,68.03,68.22,67.99,68.15,23200.0,55.1558,55.3099,55.1234,55.2531,23200.0
2008-07-17 13:10:00,68.19,68.71,68.16,68.67,33200.0,55.2855,55.7071,55.2612,55.6747,33200.0
2008-07-17 13:20:00,68.7,68.7,68.25,68.64,58400.0,55.699,55.699,55.3342,55.6504,58400.0
2008-07-17 13:30:00,68.65,68.93,68.65,68.9,54600.0,55.6585,55.8855,55.6585,55.8612,54600.0
2008-07-17 13:40:00,68.89,69.0,68.73,68.82,55200.0,55.8531,55.9422,55.7233,55.7963,55200.0
2008-07-17 13:50:00,68.83,68.89,68.65,68.67,54600.0,55.8044,55.8531,55.6585,55.6747,54600.0
2008-07-17 14:00:00,68.65,68.67,68.43,68.49,61600.0,55.6585,55.6747,55.4801,55.5288,61600.0
2008-07-17 14:10:00,68.47,68.52,68.38,68.52,52100.0,55.5125,55.5531,55.4396,55.5531,52100.0
2008-07-17 14:20:00,68.52,68.61,68.38,68.41,47100.0,55.5531,55.626,55.4396,55.4639,47100.0
2008-07-17 14:30:00,68.42,68.48,68.35,68.47,24900.0,55.472,55.5206,55.4152,55.5125,24900.0
2008-07-17 14:40:00,68.48,68.57,68.34,68.51,47500.0,55.5206,55.5936,55.4071,55.545,47500.0
2008-07-17 14:50:00,68.51,68.57,68.11,68.17,70200.0,55.545,55.5936,55.2207,55.2693,70200.0
2008-07-17 15:00:00,68.18,68.26,67.93,67.93,89500.0,55.2774,55.3423,55.0747,55.0747,89500.0
2008-07-17 15:10:00,67.93,68.11,67.85,67.93,88800.0,55.0747,55.2207,55.0099,55.0747,88800.0
2008-07-17 15:20:00,67.95,67.95,67.91,67.94,86800.0,55.0909,55.0909,55.0585,55.0828,86800.0
2008-07-17 15:30:00,67.94,67.95,67.84,67.84,137200.0,55.0828,55.0909,55.0018,55.0018,137200.0
2008-07-17 15:40:00,67.84,68.14,67.79,68.12,155700.0,55.0018,55.245,54.9612,55.2288,155700.0
2008-07-17 15:50:00,68.12,68.39,68.07,68.34,183700.0,55.2288,55.4477,55.1882,55.4071,183700.0
2008-07-18 09:30:00,65.82,65.82,64.23,64.63,771600.0,53.364,53.364,52.0749,52.3992,771600.0
2008-07-18 09:40:00,64.59,65.1,63.83,65.05,561500.0,52.3668,52.7803,51.7506,52.7398,561500.0
2008-07-18 09:50:00,65.05,65.06,64.32,64.5,221100.0,52.7398,52.7479,52.1479,52.2938,221100.0
2008-07-18 10:00:00,64.48,64.88,64.33,64.86,214500.0,52.2776,52.6019,52.156,52.5857,214500.0
2008-07-18 10:10:00,64.88,65.14,64.69,64.82,304600.0,52.6019,52.8127,52.4479,52.5533,304600.0
2008-07-18 10:20:00,64.82,65.44,64.82,65.13,177000.0,52.5533,53.0559,52.5533,52.8046,177000.0
2008-07-18 10:30:00,65.13,65.28,64.89,65.01,159500.0,52.8046,52.9262,52.61,52.7073,159500.0
2008-07-18 10:40:00,65.0,65.22,64.64,65.1,101900.0,52.6992,52.8776,52.4073,52.7803,101900.0
2008-07-18 10:50:00,65.09,65.26,65.03,65.18,104900.0,52.7722,52.91,52.7235,52.8451,104900.0
2008-07-18 11:00:00,65.18,65.22,65.05,65.05,79000.0,52.8451,52.8776,52.7398,52.7398,79000.0
2008-07-18 11:10:00,65.05,65.45,64.89,65.34,106500.0,52.7398,53.0641,52.61,52.9749,106500.0
2008-07-18 11:20:00,65.34,65.35,64.97,65.0,81800.0,52.9749,52.983,52.6749,52.6992,81800.0
2008-07-18 11:30:00,64.98,65.06,64.83,64.91,88700.0,52.683,52.7479,52.5614,52.6262,88700.0
2008-07-18 11:40:00,64.88,64.95,64.81,64.83,36600.0,52.6019,52.6587,52.5452,52.5614,36600.0
2008-07-18 11:50:00,64.81,64.9,64.67,64.73,52600.0,52.5452,52.6181,52.4317,52.4803,52600.0
2008-07-18 12:00:00,64.71,64.74,64.48,64.49,64000.0,52.4641,52.4884,52.2776,52.2857,64000.0
2008-07-18 12:10:00,64.46,64.61,64.22,64.58,93600.0,52.2614,52.383,52.0668,52.3587,93600.0
2008-07-18 12:20:00,64.58,64.72,64.45,64.61,50500.0,52.3587,52.4722,52.2533,52.383,50500.0
2008-07-18 12:30:00,64.59,64.92,64.49,64.84,50100.0,52.3668,52.6344,52.2857,52.5695,50100.0
2008-07-18 12:40:00,64.85,65.27,64.85,65.25,69100.0,52.5776,52.9181,52.5776,52.9019,69100.0
2008-07-18 12:50:00,65.24,65.25,65.11,65.14,57200.0,52.8938,52.9019,52.7884,52.8127,57200.0
2008-07-18 13:00:00,65.13,65.16,64.95,64.96,70600.0,52.8046,52.8289,52.6587,52.6668,70600.0
2008-07-18 13:10:00,64.95,65.06,64.91,65.06,77600.0,52.6587,52.7479,52.6262,52.7479,77600.0
2008-07-18 13:20:00,65.05,65.08,64.92,65.0,40000.0,52.7398,52.7641,52.6344,52.6992,40000.0
2008-07-18 13:30:00,65.0,65.07,64.83,64.83,32400.0,52.6992,52.756,52.5614,52.5614,32400.0
2008-07-18 13:40:00,64.85,65.04,64.8,65.0,38900.0,52.5776,52.7316,52.5371,52.6992,38900.0
2008-07-18 13:50:00,65.0,65.2,64.97,65.09,38700.0,52.6992,52.8614,52.6749,52.7722,38700.0
2008-07-18 14:00:00,65.1,65.46,65.02,65.36,57300.0,52.7803,53.0722,52.7154,52.9911,57300.0
2008-07-18 14:10:00,65.36,65.66,65.35,65.57,106800.0,52.9911,53.2343,52.983,53.1613,106800.0
2008-07-18 14:20:00,65.58,65.94,65.57,65.93,123400.0,53.1695,53.4613,53.1613,53.4532,123400.0
2008-07-18 14:30:00,65.95,65.95,65.61,65.62,81100.0,53.4694,53.4694,53.1938,53.2019,81100.0
2008-07-18 14:40:00,65.63,65.66,65.5,65.53,60400.0,53.21,53.2343,53.1046,53.1289,60400.0
2008-07-18 14:50:00,65.56,65.71,65.49,65.7,70700.0,53.1532,53.2749,53.0965,53.2667,70700.0
2008-07-18 15:00:00,65.7,65.71,65.41,65.42,81900.0,53.2667,53.2749,53.0316,53.0397,81900.0
2008-07-18 15:10:00,65.44,65.52,65.14,65.49,98300.0,53.0559,53.1208,52.8127,53.0965,98300.0
2008-07-18 15:20:00,65.49,65.57,65.4,65.45,124300.0,53.0965,53.1613,53.0235,53.0641,124300.0
2008-07-18 15:30:00,65.44,65.47,65.14,65.24,121800.0,53.0559,53.0803,52.8127,52.8938,121800.0
2008-07-18 15:40:00,65.24,65.26,64.97,64.98,124800.0,52.8938,52.91,52.6749,52.683,124800.0
2008-07-18 15:50:00,65.0,65.47,64.94,65.4,249300.0,52.6992,53.0803,52.6506,53.0235,249300.0
2008-07-21 09:30:00,65.77,66.94,64.93,65.61,83000.0,53.3235,54.2721,52.6425,53.1938,83000.0
2008-07-21 09:40:00,65.63,65.76,65.44,65.45,84800.0,53.21,53.3154,53.0559,53.0641,84800.0
2008-07-21 09:50:00,65.47,65.59,65.27,65.39,52500.0,53.0803,53.1776,52.9181,53.0154,52500.0
2008-07-21 10:00:00,65.37,65.39,64.91,64.93,63100.0,52.9992,53.0154,52.6262,52.6425,63100.0
2008-07-21 10:10:00,64.93,64.93,64.72,64.75,57600.0,52.6425,52.6425,52.4722,52.4965,57600.0
2008-07-21 10:20:00,64.75,64.84,64.64,64.69,44400.0,52.4965,52.5695,52.4073,52.4479,44400.0
2008-07-21 10:30:00,64.69,64.69,64.38,64.45,42000.0,52.4479,52.4479,52.1965,52.2533,42000.0
2008-07-21 10:40:00,64.45,64.54,64.33,64.54,49300.0,52.2533,52.3263,52.156,52.3263,49300.0
2008-07-21 10:50:00,64.55,64.7,64.51,64.51,20400.0,52.3344,52.456,52.3019,52.3019,20400.0
2008-07-21 11:00:00,64.49,64.64,64.39,64.61,16000.0,52.2857,52.4073,52.2047,52.383,16000.0
2008-07-21 11:10:00,64.63,64.68,64.46,64.49,22400.0,52.3992,52.4398,52.2614,52.2857,22400.0
2008-07-21 11:20:00,64.53,64.77,64.53,64.56,27900.0,52.3182,52.5127,52.3182,52.3425,27900.0
2008-07-21 11:30:00,64.57,64.63,64.56,64.6,12900.0,52.3506,52.3992,52.3425,52.3749,12900.0
2008-07-21 11:40:00,64.59,64.69,64.58,64.67,27200.0,52.3668,52.4479,52.3587,52.4317,27200.0
2008-07-21 11:50:00,64.65,64.75,64.55,64.7,42400.0,52.4154,52.4965,52.3344,52.456,42400.0
2008-07-21 12:00:00,64.66,64.85,64.6,64.69,30900.0,52.4236,52.5776,52.3749,52.4479,30900.0
2008-07-21 12:10:00,64.69,64.91,64.69,64.84,22500.0,52.4479,52.6262,52.4479,52.5695,22500.0
2008-07-21 12:20:00,64.84,64.94,64.83,64.89,29300.0,52.5695,52.6506,52.5614,52.61,29300.0
2008-07-21 12:30:00,64.89,64.95,64.89,64.95,23200.0,52.61,52.6587,52.61,52.6587,23200.0
2008-07-21 12:40:00,64.95,65.13,64.88,64.93,34900.0,52.6587,52.8046,52.6019,52.6425,34900.0
2008-07-21 12:50:00,64.94,64.95,64.9,64.92,19600.0,52.6506,52.6587,52.6181,52.6344,19600.0
2008-07-21 13:00:00,64.91,65.0,64.91,65.0,20800.0,52.6262,52.6992,52.6262,52.6992,20800.0
2008-07-21 13:10:00,64.99,64.99,64.83,64.97,43500.0,52.6911,52.6911,52.5614,52.6749,43500.0
2008-07-21 13:20:00,64.95,64.98,64.72,64.72,26400.0,52.6587,52.683,52.4722,52.4722,26400.0
2008-07-21 13:30:00,64.73,64.85,64.62,64.75,56300.0,52.4803,52.5776,52.3911,52.4965,56300.0
2008-07-21 13:40:00,64.76,64.79,64.59,64.61,35800.0,52.5046,52.529,52.3668,52.383,35800.0
2008-07-21 13:50:00,64.63,64.73,64.44,64.46,60500.0,52.3992,52.4803,52.2452,52.2614,60500.0
2008-07-21 14:00:00,64.48,64.57,64.36,64.56,27600.0,52.2776,52.3506,52.1803,52.3425,27600.0
2008-07-21 14:10:00,64.56,64.64,64.48,64.6,14600.0,52.3425,52.4073,52.2776,52.3749,14600.0
2008-07-21 14:20:00,64.6,64.63,64.48,64.55,25000.0,52.3749,52.3992,52.2776,52.3344,25000.0
2008-07-21 14:30:00,64.56,64.6,64.47,64.49,20000.0,52.3425,52.3749,52.2695,52.2857,20000.0
2008-07-21 14:40:00,64.48,64.49,64.3,64.33,62800.0,52.2776,52.2857,52.1317,52.156,62800.0
2008-07-21 14:50:00,64.35,64.47,64.34,64.42,29900.0,52.1722,52.2695,52.1641,52.229,29900.0
2008-07-21 15:00:00,64.42,64.59,64.42,64.5,43000.0,52.229,52.3668,52.229,52.2938,43000.0
2008-07-21 15:10:00,64.5,64.64,64.44,64.55,56000.0,52.2938,52.4073,52.2452,52.3344,56000.0
2008-07-21 15:20:00,64.57,64.68,64.55,64.66,37000.0,52.3506,52.4398,52.3344,52.4236,37000.0
2008-07-21 15:30:00,64.65,64.75,64.56,64.62,63500.0,52.4154,52.4965,52.3425,52.3911,63500.0
2008-07-21 15:40:00,64.64,64.71,64.57,64.62,43900.0,52.4073,52.4641,52.3506,52.3911,43900.0
2008-07-21 15:50:00,64.6,64.64,64.54,64.57,84700.0,52.3749,52.4073,52.3263,52.3506,84700.0
2008-07-22 09:30:00,64.23,65.26,64.23,65.22,81900.0,52.0749,52.91,52.0749,52.8776,81900.0
2008-07-22 09:40:00,65.24,65.43,65.02,65.43,92600.0,52.8938,53.0478,52.7154,53.0478,92600.0
2008-07-22 09:50:00,65.42,65.5,64.64,65.39,223100.0,53.0397,53.1046,52.4073,53.0154,223100.0
2008-07-22 10:00:00,65.41,65.65,65.34,65.44,61900.0,53.0316,53.2262,52.9749,53.0559,61900.0
2008-07-22 10:10:00,65.41,65.52,65.2,65.49,46700.0,53.0316,53.1208,52.8614,53.0965,46700.0
2008-07-22 10:20:00,65.46,65.48,65.0,65.13,53900.0,53.0722,53.0884,52.6992,52.8046,53900.0
2008-07-22 10:30:00,65.12,65.32,64.98,65.22,147500.0,52.7965,52.9587,52.683,52.8776,147500.0
2008-07-22 10:40:00,65.2,65.27,65.05,65.17,85900.0,52.8614,52.9181,52.7398,52.837,85900.0
2008-07-22 10:50:00,65.19,65.23,65.07,65.12,62400.0,52.8533,52.8857,52.756,52.7965,62400.0
2008-07-22 11:00:00,65.15,65.25,65.08,65.1,37400.0,52.8208,52.9019,52.7641,52.7803,37400.0
2008-07-22 11:10:00,65.12,65.22,65.07,65.1,82600.0,52.7965,52.8776,52.756,52.7803,82600.0
2008-07-22 11:20:00,65.11,65.29,65.1,65.15,87200.0,52.7884,52.9343,52.7803,52.8208,87200.0
2008-07-22 11:30:00,65.15,65.32,65.13,65.28,31800.0,52.8208,52.9587,52.8046,52.9262,31800.0
2008-07-22 11:40:00,65.28,65.31,65.2,65.2,33300.0,52.9262,52.9505,52.8614,52.8614,33300.0
2008-07-22 11:50:00,65.21,65.24,65.12,65.18,36300.0,52.8695,52.8938,52.7965,52.8451,36300.0
2008-07-22 12:00:00,65.17,65.28,65.14,65.27,22200.0,52.837,52.9262,52.8127,52.9181,22200.0
2008-07-22 12:10:00,65.28,65.45,65.2,65.38,22700.0,52.9262,53.0641,52.8614,53.0073,22700.0
2008-07-22 12:20:00,65.36,65.56,65.34,65.38,20500.0,52.9911,53.1532,52.9749,53.0073,20500.0
2008-07-22 12:30:00,65.35,65.4,65.3,65.32,16300.0,52.983,53.0235,52.9424,52.9587,16300.0
2008-07-22 12:40:00,65.32,65.32,65.19,65.22,54900.0,52.9587,52.9587,52.8533,52.8776,54900.0
2008-07-22 12:50:00,65.24,65.32,65.11,65.13,43200.0,52.8938,52.9587,52.7884,52.8046,43200.0
2008-07-22 13:00:00,65.16,65.27,65.05,65.08,47200.0,52.8289,52.9181,52.7398,52.7641,47200.0
2008-07-22 13:10:00,65.09,65.13,65.06,65.09,38900.0,52.7722,52.8046,52.7479,52.7722,38900.0
2008-07-22 13:20:00,65.11,65.14,65.07,65.08,34500.0,52.7884,52.8127,52.756,52.7641,34500.0
2008-07-22 13:30:00,65.12,65.14,65.08,65.12,26700.0,52.7965,52.8127,52.7641,52.7965,26700.0
2008-07-22 13:40:00,65.11,65.13,65.02,65.11,40000.0,52.7884,52.8046,52.7154,52.7884,40000.0
2008-07-22 13:50:00,65.12,65.12,64.96,64.99,48300.0,52.7965,52.7965,52.6668,52.6911,48300.0
2008-07-22 14:00:00,64.98,65.07,64.98,65.05,24600.0,52.683,52.756,52.683,52.7398,24600.0
2008-07-22 14:10:00,65.08,65.11,64.9,64.97,26300.0,52.7641,52.7884,52.6181,52.6749,26300.0
2008-07-22 14:20:00,64.99,65.11,64.98,65.07,26200.0,52.6911,52.7884,52.683,52.756,26200.0
2008-07-22 14:30:00,65.09,65.39,65.07,65.39,119400.0,52.7722,53.0154,52.756,53.0154,119400.0
2008-07-22 14:40:00,65.37,65.48,65.37,65.43,135300.0,52.9992,53.0884,52.9992,53.0478,135300.0
2008-07-22 14:50:00,65.42,65.45,65.31,65.31,40900.0,53.0397,53.0641,52.9505,52.9505,40900.0
2008-07-22 15:00:00,65.32,65.46,65.32,65.4,45200.0,52.9587,53.0722,52.9587,53.0235,45200.0
2008-07-22 15:10:00,65.4,65.51,65.39,65.49,40000.0,53.0235,53.1127,53.0154,53.0965,40000.0
2008-07-22 15:20:00,65.49,65.61,65.49,65.57,49000.0,53.0965,53.1938,53.0965,53.1613,49000.0
2008-07-22 15:30:00,65.55,65.82,65.55,65.79,65000.0,53.1451,53.364,53.1451,53.3397,65000.0
2008-07-22 15:40:00,65.81,66.0,65.7,65.98,125800.0,53.3559,53.51,53.2667,53.4938,125800.0
2008-07-22 15:50:00,65.97,66.09,65.92,65.95,177400.0,53.4856,53.5829,53.4451,53.4694,177400.0
2008-07-23 09:30:00,65.14,65.15,64.47,64.7,137800.0,52.8127,52.8208,52.2695,52.456,137800.0
2008-07-23 09:40:00,64.67,65.14,64.66,65.0,47900.0,52.4317,52.8127,52.4236,52.6992,47900.0
2008-07-23 09:50:00,65.01,65.02,64.65,64.67,30900.0,52.7073,52.7154,52.4154,52.4317,30900.0
2008-07-23 10:00:00,64.68,64.7,64.47,64.56,58700.0,52.4398,52.456,52.2695,52.3425,58700.0
2008-07-23 10:10:00,64.56,64.74,64.56,64.61,32100.0,52.3425,52.4884,52.3425,52.383,32100.0
2008-07-23 10:20:00,64.64,64.82,64.57,64.81,78300.0,52.4073,52.5533,52.3506,52.5452,78300.0
2008-07-23 10:30:00,64.81,64.81,64.47,64.63,53500.0,52.5452,52.5452,52.2695,52.3992,53500.0
2008-07-23 10:40:00,64.66,64.81,64.59,64.64,42300.0,52.4236,52.5452,52.3668,52.4073,42300.0
2008-07-23 10:50:00,64.67,64.8,64.63,64.71,30400.0,52.4317,52.5371,52.3992,52.4641,30400.0
2008-07-23 11:00:00,64.69,64.69,64.44,64.49,32100.0,52.4479,52.4479,52.2452,52.2857,32100.0
2008-07-23 11:10:00,64.49,64.54,64.42,64.5,46900.0,52.2857,52.3263,52.229,52.2938,46900.0
2008-07-23 11:20:00,64.51,64.54,64.32,64.36,47500.0,52.3019,52.3263,52.1479,52.1803,47500.0
2008-07-23 11:30:00,64.37,64.55,64.27,64.5,38600.0,52.1884,52.3344,52.1074,52.2938,38600.0
2008-07-23 11:40:00,64.5,64.6,64.46,64.53,25000.0,52.2938,52.3749,52.2614,52.3182,25000.0
2008-07-23 11:50:00,64.57,64.6,64.44,64.5,16000.0,52.3506,52.3749,52.2452,52.2938,16000.0
2008-07-23 12:00:00,64.46,64.7,64.46,64.49,38000.0,52.2614,52.456,52.2614,52.2857,38000.0
2008-07-23 12:10:00,64.49,64.49,64.28,64.31,29100.0,52.2857,52.2857,52.1155,52.1398,29100.0
2008-07-23 12:20:00,64.31,64.31,64.07,64.07,29800.0,52.1398,52.1398,51.9452,51.9452,29800.0
2008-07-23 12:30:00,64.1,64.29,64.04,64.28,36400.0,51.9695,52.1236,51.9209,52.1155,36400.0
2008-07-23 12:40:00,64.28,64.32,64.25,64.27,16300.0,52.1155,52.1479,52.0911,52.1074,16300.0
2008-07-23 12:50:00,64.26,64.39,64.26,64.34,21900.0,52.0993,52.2047,52.0993,52.1641,21900.0
2008-07-23 13:00:00,64.37,64.38,64.26,64.27,9800.0,52.1884,52.1965,52.0993,52.1074,9800.0
2008-07-23 13:10:00,64.25,64.41,64.25,64.34,15100.0,52.0911,52.2209,52.0911,52.1641,15100.0
2008-07-23 13:20:00,64.34,64.41,64.31,64.39,15000.0,52.1641,52.2209,52.1398,52.2047,15000.0
2008-07-23 13:30:00,64.38,64.46,64.33,64.46,26700.0,52.1965,52.2614,52.156,52.2614,26700.0
2008-07-23 13:40:00,64.47,64.55,64.44,64.51,25800.0,52.2695,52.3344,52.2452,52.3019,25800.0
2008-07-23 13:50:00,64.5,64.54,64.36,64.5,17900.0,52.2938,52.3263,52.1803,52.2938,17900.0
2008-07-23 14:00:00,64.47,64.62,64.45,64.61,30600.0,52.2695,52.3911,52.2533,52.383,30600.0
2008-07-23 14:10:00,64.61,64.67,64.48,64.51,15600.0,52.383,52.4317,52.2776,52.3019,15600.0
2008-07-23 14:20:00,64.5,64.65,64.48,64.63,25900.0,52.2938,52.4154,52.2776,52.3992,25900.0
2008-07-23 14:30:00,64.65,64.68,64.45,64.47,24100.0,52.4154,52.4398,52.2533,52.2695,24100.0
2008-07-23 14:40:00,64.45,64.47,64.33,64.33,34900.0,52.2533,52.2695,52.156,52.156,34900.0
2008-07-23 14:50:00,64.36,64.49,64.36,64.42,13100.0,52.1803,52.2857,52.1803,52.229,13100.0
2008-07-23 15:00:00,64.42,64.51,64.39,64.47,25000.0,52.229,52.3019,52.2047,52.2695,25000.0
2008-07-23 15:10:00,64.47,64.6,64.42,64.47,19500.0,52.2695,52.3749,52.229,52.2695,19500.0
2008-07-23 15:20:00,64.48,64.57,64.41,64.47,21800.0,52.2776,52.3506,52.2209,52.2695,21800.0
2008-07-23 15:30:00,64.49,64.54,64.43,64.49,65600.0,52.2857,52.3263,52.2371,52.2857,65600.0
2008-07-23 15:40:00,64.49,64.52,64.25,64.29,63200.0,52.2857,52.31,52.0911,52.1236,63200.0
2008-07-23 15:50:00,64.29,64.46,64.28,64.45,124100.0,52.1236,52.2614,52.1155,52.2533,124100.0
2008-07-24 09:30:00,64.55,64.55,64.09,64.46,45100.0,52.3344,52.3344,51.9614,52.2614,45100.0
2008-07-24 09:40:00,64.43,64.95,64.34,64.95,53400.0,52.2371,52.6587,52.1641,52.6587,53400.0
2008-07-24 09:50:00,64.93,64.94,64.65,64.65,41600.0,52.6425,52.6506,52.4154,52.4154,41600.0
2008-07-24 10:00:00,64.64,64.82,64.55,64.55,32300.0,52.4073,52.5533,52.3344,52.3344,32300.0
2008-07-24 10:10:00,64.56,64.93,64.54,64.84,33300.0,52.3425,52.6425,52.3263,52.5695,33300.0
2008-07-24 10:20:00,64.83,64.99,64.81,64.86,30700.0,52.5614,52.6911,52.5452,52.5857,30700.0
2008-07-24 10:30:00,64.9,65.0,64.85,64.96,27300.0,52.6181,52.6992,52.5776,52.6668,27300.0
2008-07-24 10:40:00,64.97,65.02,64.67,64.87,21400.0,52.6749,52.7154,52.4317,52.5938,21400.0
2008-07-24 10:50:00,64.89,64.91,64.75,64.75,26500.0,52.61,52.6262,52.4965,52.4965,26500.0
2008-07-24 11:00:00,64.73,64.8,64.68,64.7,31600.0,52.4803,52.5371,52.4398,52.456,31600.0
2008-07-24 11:10:00,64.7,64.74,64.66,64.69,54300.0,52.456,52.4884,52.4236,52.4479,54300.0
2008-07-24 11:20:00,64.69,64.72,64.59,64.63,43700.0,52.4479,52.4722,52.3668,52.3992,43700.0
2008-07-24 11:30:00,64.63,64.79,64.61,64.78,37100.0,52.3992,52.529,52.383,52.5208,37100.0
2008-07-24 11:40:00,64.77,64.84,64.72,64.84,27400.0,52.5127,52.5695,52.4722,52.5695,27400.0
2008-07-24 11:50:00,64.84,64.87,64.76,64.82,29500.0,52.5695,52.5938,52.5046,52.5533,29500.0
2008-07-24 12:00:00,64.81,64.86,64.68,64.71,35200.0,52.5452,52.5857,52.4398,52.4641,35200.0
2008-07-24 12:10:00,64.7,64.72,64.66,64.68,19000.0,52.456,52.4722,52.4236,52.4398,19000.0
2008-07-24 12:20:00,64.68,64.7,64.62,64.65,20900.0,52.4398,52.456,52.3911,52.4154,20900.0
2008-07-24 12:30:00,64.66,64.7,64.52,64.58,30500.0,52.4236,52.456,52.31,52.3587,30500.0
2008-07-24 12:40:00,64.58,64.71,64.57,64.69,29600.0,52.3587,52.4641,52.3506,52.4479,29600.0
2008-07-24 12:50:00,64.68,64.68,64.56,64.61,17000.0,52.4398,52.4398,52.3425,52.383,17000.0
2008-07-24 13:00:00,64.6,64.7,64.56,64.66,123300.0,52.3749,52.456,52.3425,52.4236,123300.0
2008-07-24 13:10:00,64.65,64.71,64.65,64.69,27200.0,52.4154,52.4641,52.4154,52.4479,27200.0
2008-07-24 13:20:00,64.69,64.73,64.57,64.67,71000.0,52.4479,52.4803,52.3506,52.4317,71000.0
2008-07-24 13:30:00,64.67,64.86,64.62,64.81,34800.0,52.4317,52.5857,52.3911,52.5452,34800.0
2008-07-24 13:40:00,64.84,64.86,64.63,64.7,24800.0,52.5695,52.5857,52.3992,52.456,24800.0
2008-07-24 13:50:00,64.73,64.85,64.69,64.69,20600.0,52.4803,52.5776,52.4479,52.4479,20600.0
2008-07-24 14:00:00,64.65,64.84,64.63,64.8,42300.0,52.4154,52.5695,52.3992,52.5371,42300.0
2008-07-24 14:10:00,64.8,64.9,64.7,64.88,32200.0,52.5371,52.6181,52.456,52.6019,32200.0
2008-07-24 14:20:00,64.89,64.96,64.82,64.84,31000.0,52.61,52.6668,52.5533,52.5695,31000.0
2008-07-24 14:30:00,64.84,64.91,64.73,64.89,30800.0,52.5695,52.6262,52.4803,52.61,30800.0
2008-07-24 14:40:00,64.89,64.91,64.79,64.87,39200.0,52.61,52.6262,52.529,52.5938,39200.0
2008-07-24 14:50:00,64.86,64.97,64.79,64.92,35600.0,52.5857,52.6749,52.529,52.6344,35600.0
2008-07-24 15:00:00,64.92,64.96,64.86,64.94,36300.0,52.6344,52.6668,52.5857,52.6506,36300.0
2008-07-24 15:10:00,64.94,64.95,64.7,64.72,33700.0,52.6506,52.6587,52.456,52.4722,33700.0
2008-07-24 15:20:00,64.73,64.87,64.67,64.75,73800.0,52.4803,52.5938,52.4317,52.4965,73800.0
2008-07-24 15:30:00,64.78,64.84,64.74,64.83,42200.0,52.5208,52.5695,52.4884,52.5614,42200.0
2008-07-24 15:40:00,64.81,64.88,64.45,64.49,116100.0,52.5452,52.6019,52.2533,52.2857,116100.0
2008-07-24 15:50:00,64.5,64.71,64.45,64.67,122000.0,52.2938,52.4641,52.2533,52.4317,122000.0
2008-07-25 09:30:00,64.73,65.2,64.41,65.14,56300.0,52.4803,52.8614,52.2209,52.8127,56300.0
2008-07-25 09:40:00,65.11,65.25,64.87,64.98,37700.0,52.7884,52.9019,52.5938,52.683,37700.0
2008-07-25 09:50:00,64.96,65.16,64.76,64.92,50000.0,52.6668,52.8289,52.5046,52.6344,50000.0
2008-07-25 10:00:00,64.92,65.06,64.69,64.72,32100.0,52.6344,52.7479,52.4479,52.4722,32100.0
2008-07-25 10:10:00,64.74,65.07,64.73,65.03,46000.0,52.4884,52.756,52.4803,52.7235,46000.0
2008-07-25 10:20:00,65.03,65.15,64.9,65.0,33100.0,52.7235,52.8208,52.6181,52.6992,33100.0
2008-07-25 10:30:00,64.97,65.24,64.97,65.11,37600.0,52.6749,52.8938,52.6749,52.7884,37600.0
2008-07-25 10:40:00,65.12,65.18,65.07,65.11,31300.0,52.7965,52.8451,52.756,52.7884,31300.0
2008-07-25 10:50:00,65.12,65.14,64.9,64.96,32900.0,52.7965,52.8127,52.6181,52.6668,32900.0
2008-07-25 11:00:00,64.94,64.97,64.76,64.85,29900.0,52.6506,52.6749,52.5046,52.5776,29900.0
2008-07-25 11:10:00,64.84,64.89,64.73,64.89,20600.0,52.5695,52.61,52.4803,52.61,20600.0
2008-07-25 11:20:00,64.88,64.91,64.63,64.9,22900.0,52.6019,52.6262,52.3992,52.6181,22900.0
2008-07-25 11:30:00,64.9,65.05,64.9,64.98,21300.0,52.6181,52.7398,52.6181,52.683,21300.0
2008-07-25 11:40:00,64.99,65.01,64.89,64.93,15500.0,52.6911,52.7073,52.61,52.6425,15500.0
2008-07-25 11:50:00,64.9,64.91,64.75,64.8,22300.0,52.6181,52.6262,52.4965,52.5371,22300.0
2008-07-25 12:00:00,64.79,64.93,64.77,64.91,21600.0,52.529,52.6425,52.5127,52.6262,21600.0
2008-07-25 12:10:00,64.91,64.96,64.78,64.8,25900.0,52.6262,52.6668,52.5208,52.5371,25900.0
2008-07-25 12:20:00,64.78,64.86,64.75,64.84,13800.0,52.5208,52.5857,52.4965,52.5695,13800.0
2008-07-25 12:30:00,64.83,64.84,64.48,64.48,42500.0,52.5614,52.5695,52.2776,52.2776,42500.0
2008-07-25 12:40:00,64.45,64.55,64.44,64.51,25900.0,52.2533,52.3344,52.2452,52.3019,25900.0
2008-07-25 12:50:00,64.51,64.61,64.49,64.59,17400.0,52.3019,52.383,52.2857,52.3668,17400.0
2008-07-25 13:00:00,64.59,64.6,64.52,64.54,24500.0,52.3668,52.3749,52.31,52.3263,24500.0
2008-07-25 13:10:00,64.55,64.64,64.48,64.63,29300.0,52.3344,52.4073,52.2776,52.3992,29300.0
2008-07-25 13:20:00,64.64,64.79,64.64,64.73,25700.0,52.4073,52.529,52.4073,52.4803,25700.0
2008-07-25 13:30:00,64.74,64.84,64.71,64.83,31100.0,52.4884,52.5695,52.4641,52.5614,31100.0
2008-07-25 13:40:00,64.83,64.85,64.71,64.74,29000.0,52.5614,52.5776,52.4641,52.4884,29000.0
2008-07-25 13:50:00,64.76,64.87,64.73,64.73,36900.0,52.5046,52.5938,52.4803,52.4803,36900.0
2008-07-25 14:00:00,64.72,64.9,64.63,64.85,29300.0,52.4722,52.6181,52.3992,52.5776,29300.0
2008-07-25 14:10:00,64.85,64.88,64.78,64.88,22400.0,52.5776,52.6019,52.5208,52.6019,22400.0
2008-07-25 14:20:00,64.88,64.94,64.76,64.93,33500.0,52.6019,52.6506,52.5046,52.6425,33500.0
2008-07-25 14:30:00,64.93,64.99,64.81,64.98,32100.0,52.6425,52.6911,52.5452,52.683,32100.0
2008-07-25 14:40:00,64.97,65.02,64.86,64.97,32100.0,52.6749,52.7154,52.5857,52.6749,32100.0
2008-07-25 14:50:00,64.99,65.02,64.97,64.99,22300.0,52.6911,52.7154,52.6749,52.6911,22300.0
2008-07-25 15:00:00,65.0,65.02,64.95,64.96,25100.0,52.6992,52.7154,52.6587,52.6668,25100.0
2008-07-25 15:10:00,64.97,64.98,64.89,64.91,21500.0,52.6749,52.683,52.61,52.6262,21500.0
2008-07-25 15:20:00,64.92,64.97,64.84,64.84,25400.0,52.6344,52.6749,52.5695,52.5695,25400.0
2008-07-25 15:30:00,64.86,64.89,64.81,64.81,21100.0,52.5857,52.61,52.5452,52.5452,21100.0
2008-07-25 15:40:00,64.81,64.89,64.73,64.75,48500.0,52.5452,52.61,52.4803,52.4965,48500.0
2008-07-25 15:50:00,64.77,65.0,64.69,64.89,85500.0,52.5127,52.6992,52.4479,52.61,85500.0
2008-07-28 09:30:00,65.04,65.04,64.29,64.31,38100.0,52.7316,52.7316,52.1236,52.1398,38100.0
2008-07-28 09:40:00,64.29,64.29,64.12,64.17,42500.0,52.1236,52.1236,51.9857,52.0263,42500.0
2008-07-28 09:50:00,64.17,64.3,64.06,64.18,28900.0,52.0263,52.1317,51.9371,52.0344,28900.0
2008-07-28 10:00:00,64.17,64.37,64.15,64.33,18700.0,52.0263,52.1884,52.0101,52.156,18700.0
2008-07-28 10:10:00,64.35,64.53,64.29,64.53,12700.0,52.1722,52.3182,52.1236,52.3182,12700.0
2008-07-28 10:20:00,64.55,64.56,64.38,64.54,16100.0,52.3344,52.3425,52.1965,52.3263,16100.0
2008-07-28 10:30:00,64.53,64.55,64.21,64.31,11300.0,52.3182,52.3344,52.0587,52.1398,11300.0
2008-07-28 10:40:00,64.33,64.33,64.15,64.15,14000.0,52.156,52.156,52.0101,52.0101,14000.0
2008-07-28 10:50:00,64.16,64.17,64.03,64.12,14800.0,52.0182,52.0263,51.9128,51.9857,14800.0
2008-07-28 11:00:00,64.1,64.14,64.06,64.06,11100.0,51.9695,52.002,51.9371,51.9371,11100.0
2008-07-28 11:10:00,64.07,64.22,64.06,64.21,17900.0,51.9452,52.0668,51.9371,52.0587,17900.0
2008-07-28 11:20:00,64.21,64.24,64.05,64.13,16500.0,52.0587,52.083,51.929,51.9939,16500.0
2008-07-28 11:30:00,64.13,64.14,64.04,64.09,10700.0,51.9939,52.002,51.9209,51.9614,10700.0
2008-07-28 11:40:00,64.11,64.23,64.1,64.12,21400.0,51.9776,52.0749,51.9695,51.9857,21400.0
2008-07-28 11:50:00,64.14,64.2,64.14,64.14,8300.0,52.002,52.0506,52.002,52.002,8300.0
2008-07-28 12:00:00,64.13,64.2,64.11,64.11,19400.0,51.9939,52.0506,51.9776,51.9776,19400.0
2008-07-28 12:10:00,64.11,64.14,63.99,64.02,51900.0,51.9776,52.002,51.8803,51.9047,51900.0
2008-07-28 12:20:00,64.02,64.03,63.9,63.92,32700.0,51.9047,51.9128,51.8074,51.8236,32700.0
2008-07-28 12:30:00,63.93,64.0,63.92,63.96,10000.0,51.8317,51.8885,51.8236,51.856,10000.0
2008-07-28 12:40:00,63.97,63.97,63.82,63.9,17600.0,51.8641,51.8641,51.7425,51.8074,17600.0
2008-07-28 12:50:00,63.88,63.98,63.81,63.87,17200.0,51.7912,51.8722,51.7344,51.7831,17200.0
2008-07-28 13:00:00,63.85,63.96,63.81,63.89,20600.0,51.7668,51.856,51.7344,51.7993,20600.0
2008-07-28 13:10:00,63.89,63.9,63.84,63.85,16700.0,51.7993,51.8074,51.7587,51.7668,16700.0
2008-07-28 13:20:00,63.84,63.86,63.79,63.81,34400.0,51.7587,51.775,51.7182,51.7344,34400.0
2008-07-28 13:30:00,63.82,63.88,63.77,63.88,26000.0,51.7425,51.7912,51.702,51.7912,26000.0
2008-07-28 13:40:00,63.89,63.96,63.85,63.88,18100.0,51.7993,51.856,51.7668,51.7912,18100.0
2008-07-28 13:50:00,63.85,63.93,63.81,63.83,18000.0,51.7668,51.8317,51.7344,51.7506,18000.0
2008-07-28 14:00:00,63.85,63.94,63.81,63.86,21700.0,51.7668,51.8398,51.7344,51.775,21700.0
2008-07-28 14:10:00,63.86,63.93,63.81,63.85,12600.0,51.775,51.8317,51.7344,51.7668,12600.0
2008-07-28 14:20:00,63.85,63.89,63.82,63.84,11000.0,51.7668,51.7993,51.7425,51.7587,11000.0
2008-07-28 14:30:00,63.85,64.07,63.85,64.05,25800.0,51.7668,51.9452,51.7668,51.929,25800.0
2008-07-28 14:40:00,64.02,64.04,63.83,63.85,12300.0,51.9047,51.9209,51.7506,51.7668,12300.0
2008-07-28 14:50:00,63.83,63.92,63.81,63.91,12600.0,51.7506,51.8236,51.7344,51.8155,12600.0
2008-07-28 15:00:00,63.9,63.99,63.87,63.96,16000.0,51.8074,51.8803,51.7831,51.856,16000.0
2008-07-28 15:10:00,63.96,64.02,63.89,63.95,20700.0,51.856,51.9047,51.7993,51.8479,20700.0
2008-07-28 15:20:00,63.92,64.02,63.85,63.89,17400.0,51.8236,51.9047,51.7668,51.7993,17400.0
2008-07-28 15:30:00,63.9,63.96,63.85,63.85,26200.0,51.8074,51.856,51.7668,51.7668,26200.0
2008-07-28 15:40:00,63.85,63.91,63.81,63.89,26000.0,51.7668,51.8155,51.7344,51.7993,26000.0
2008-07-28 15:50:00,63.86,63.92,63.74,63.74,103900.0,51.775,51.8236,51.6777,51.6777,103900.0
2008-07-29 09:30:00,63.78,63.78,63.43,63.71,50700.0,51.7101,51.7101,51.4263,51.6533,50700.0
2008-07-29 09:40:00,63.71,63.99,63.68,63.87,28200.0,51.6533,51.8803,51.629,51.7831,28200.0
2008-07-29 09:50:00,63.89,64.38,63.84,64.38,26200.0,51.7993,52.1965,51.7587,52.1965,26200.0
2008-07-29 10:00:00,64.38,64.53,64.29,64.41,39600.0,52.1965,52.3182,52.1236,52.2209,39600.0
2008-07-29 10:10:00,64.41,64.54,64.09,64.12,40900.0,52.2209,52.3263,51.9614,51.9857,40900.0
2008-07-29 10:20:00,64.16,64.42,64.13,64.35,27100.0,52.0182,52.229,51.9939,52.1722,27100.0
2008-07-29 10:30:00,64.36,64.39,64.25,64.34,36500.0,52.1803,52.2047,52.0911,52.1641,36500.0
2008-07-29 10:40:00,64.34,64.34,64.22,64.23,13600.0,52.1641,52.1641,52.0668,52.0749,13600.0
2008-07-29 10:50:00,64.25,64.25,64.09,64.2,17000.0,52.0911,52.0911,51.9614,52.0506,17000.0
2008-07-29 11:00:00,64.18,64.22,64.11,64.18,15200.0,52.0344,52.0668,51.9776,52.0344,15200.0
2008-07-29 11:10:00,64.16,64.21,64.11,64.2,11000.0,52.0182,52.0587,51.9776,52.0506,11000.0
2008-07-29 11:20:00,64.22,64.26,64.09,64.19,17700.0,52.0668,52.0993,51.9614,52.0425,17700.0
2008-07-29 11:30:00,64.17,64.28,64.16,64.22,15400.0,52.0263,52.1155,52.0182,52.0668,15400.0
2008-07-29 11:40:00,64.24,64.38,64.15,64.33,17300.0,52.083,52.1965,52.0101,52.156,17300.0
2008-07-29 11:50:00,64.36,64.36,64.3,64.3,8500.0,52.1803,52.1803,52.1317,52.1317,8500.0
2008-07-29 12:00:00,64.3,64.3,64.16,64.25,13200.0,52.1317,52.1317,52.0182,52.0911,13200.0
2008-07-29 12:10:00,64.24,64.35,64.24,64.29,7100.0,52.083,52.1722,52.083,52.1236,7100.0
2008-07-29 12:20:00,64.25,64.36,64.18,64.24,11900.0,52.0911,52.1803,52.0344,52.083,11900.0
2008-07-29 12:30:00,64.26,64.33,64.22,64.27,22600.0,52.0993,52.156,52.0668,52.1074,22600.0
2008-07-29 12:40:00,64.26,64.29,64.09,64.16,12400.0,52.0993,52.1236,51.9614,52.0182,12400.0
2008-07-29 12:50:00,64.15,64.23,64.1,64.15,12300.0,52.0101,52.0749,51.9695,52.0101,12300.0
2008-07-29 13:00:00,64.13,64.13,63.89,63.89,17200.0,51.9939,51.9939,51.7993,51.7993,17200.0
2008-07-29 13:10:00,63.89,63.96,63.87,63.93,16400.0,51.7993,51.856,51.7831,51.8317,16400.0
2008-07-29 13:20:00,63.93,64.0,63.9,63.97,15700.0,51.8317,51.8885,51.8074,51.8641,15700.0
2008-07-29 13:30:00,63.94,63.98,63.88,63.95,21300.0,51.8398,51.8722,51.7912,51.8479,21300.0
2008-07-29 13:40:00,63.96,64.07,63.93,63.96,16000.0,51.856,51.9452,51.8317,51.856,16000.0
2008-07-29 13:50:00,63.95,64.15,63.95,64.15,9600.0,51.8479,52.0101,51.8479,52.0101,9600.0
2008-07-29 14:00:00,64.13,64.19,64.02,64.04,11800.0,51.9939,52.0425,51.9047,51.9209,11800.0
2008-07-29 14:10:00,64.01,64.03,63.86,63.96,19100.0,51.8966,51.9128,51.775,51.856,19100.0
2008-07-29 14:20:00,63.93,64.05,63.93,64.02,12500.0,51.8317,51.929,51.8317,51.9047,12500.0
2008-07-29 14:30:00,64.02,64.04,63.77,63.79,12000.0,51.9047,51.9209,51.702,51.7182,12000.0
2008-07-29 14:40:00,63.78,63.8,63.66,63.79,24900.0,51.7101,51.7263,51.6128,51.7182,24900.0
2008-07-29 14:50:00,63.75,63.82,63.73,63.82,12000.0,51.6858,51.7425,51.6696,51.7425,12000.0
2008-07-29 15:00:00,63.81,63.83,63.76,63.79,14400.0,51.7344,51.7506,51.6939,51.7182,14400.0
2008-07-29 15:10:00,63.78,63.91,63.75,63.88,30300.0,51.7101,51.8155,51.6858,51.7912,30300.0
2008-07-29 15:20:00,63.86,63.97,63.79,63.83,31300.0,51.775,51.8641,51.7182,51.7506,31300.0
2008-07-29 15:30:00,63.83,63.86,63.78,63.85,24400.0,51.7506,51.775,51.7101,51.7668,24400.0
2008-07-29 15:40:00,63.86,63.87,63.72,63.78,49900.0,51.775,51.7831,51.6614,51.7101,49900.0
2008-07-29 15:50:00,63.78,63.92,63.78,63.86,64700.0,51.7101,51.8236,51.7101,51.775,64700.0
2008-07-30 09:30:00,64.11,64.74,64.11,64.71,45500.0,51.9776,52.4884,51.9776,52.4641,45500.0
2008-07-30 09:40:00,64.7,64.73,64.37,64.52,42900.0,52.456,52.4803,52.1884,52.31,42900.0
2008-07-30 09:50:00,64.55,65.0,64.54,64.92,44600.0,52.3344,52.6992,52.3263,52.6344,44600.0
2008-07-30 10:00:00,64.92,64.94,64.67,64.79,26200.0,52.6344,52.6506,52.4317,52.529,26200.0
2008-07-30 10:10:00,64.81,65.1,64.71,65.04,31100.0,52.5452,52.7803,52.4641,52.7316,31100.0
2008-07-30 10:20:00,65.04,65.11,64.89,65.01,36700.0,52.7316,52.7884,52.61,52.7073,36700.0
2008-07-30 10:30:00,65.03,65.05,64.7,64.7,30200.0,52.7235,52.7398,52.456,52.456,30200.0
2008-07-30 10:40:00,64.7,64.91,64.61,64.79,32500.0,52.456,52.6262,52.383,52.529,32500.0
2008-07-30 10:50:00,64.77,64.77,64.6,64.69,22900.0,52.5127,52.5127,52.3749,52.4479,22900.0
2008-07-30 11:00:00,64.67,64.78,64.55,64.74,24300.0,52.4317,52.5208,52.3344,52.4884,24300.0
2008-07-30 11:10:00,64.72,64.77,64.63,64.65,21400.0,52.4722,52.5127,52.3992,52.4154,21400.0
2008-07-30 11:20:00,64.65,64.79,64.56,64.71,20700.0,52.4154,52.529,52.3425,52.4641,20700.0
2008-07-30 11:30:00,64.71,64.75,64.65,64.66,18200.0,52.4641,52.4965,52.4154,52.4236,18200.0
2008-07-30 11:40:00,64.68,64.73,64.63,64.71,23400.0,52.4398,52.4803,52.3992,52.4641,23400.0
2008-07-30 11:50:00,64.71,64.73,64.68,64.69,21100.0,52.4641,52.4803,52.4398,52.4479,21100.0
2008-07-30 12:00:00,64.7,64.72,64.61,64.62,32000.0,52.456,52.4722,52.383,52.3911,32000.0
2008-07-30 12:10:00,64.61,64.63,64.56,64.61,22400.0,52.383,52.3992,52.3425,52.383,22400.0
2008-07-30 12:20:00,64.61,64.67,64.5,64.53,21800.0,52.383,52.4317,52.2938,52.3182,21800.0
2008-07-30 12:30:00,64.51,64.51,64.42,64.46,17600.0,52.3019,52.3019,52.229,52.2614,17600.0
2008-07-30 12:40:00,64.47,64.52,64.29,64.34,22400.0,52.2695,52.31,52.1236,52.1641,22400.0
2008-07-30 12:50:00,64.34,64.36,64.25,64.27,22900.0,52.1641,52.1803,52.0911,52.1074,22900.0
2008-07-30 13:00:00,64.27,64.28,64.07,64.08,32900.0,52.1074,52.1155,51.9452,51.9533,32900.0
2008-07-30 13:10:00,64.09,64.27,64.05,64.25,37700.0,51.9614,52.1074,51.929,52.0911,37700.0
2008-07-30 13:20:00,64.26,64.37,64.26,64.31,35500.0,52.0993,52.1884,52.0993,52.1398,35500.0
2008-07-30 13:30:00,64.31,64.34,64.3,64.31,16300.0,52.1398,52.1641,52.1317,52.1398,16300.0
2008-07-30 13:40:00,64.32,64.34,64.28,64.29,16700.0,52.1479,52.1641,52.1155,52.1236,16700.0
2008-07-30 13:50:00,64.29,64.29,64.03,64.05,18700.0,52.1236,52.1236,51.9128,51.929,18700.0
2008-07-30 14:00:00,64.06,64.15,64.05,64.1,20600.0,51.9371,52.0101,51.929,51.9695,20600.0
2008-07-30 14:10:00,64.09,64.12,63.98,63.98,21500.0,51.9614,51.9857,51.8722,51.8722,21500.0
2008-07-30 14:20:00,63.97,64.21,63.94,64.2,19800.0,51.8641,52.0587,51.8398,52.0506,19800.0
2008-07-30 14:30:00,64.19,64.36,64.15,64.3,21900.0,52.0425,52.1803,52.0101,52.1317,21900.0
2008-07-30 14:40:00,64.32,64.34,64.3,64.3,20100.0,52.1479,52.1641,52.1317,52.1317,20100.0
2008-07-30 14:50:00,64.31,64.44,64.31,64.39,20000.0,52.1398,52.2452,52.1398,52.2047,20000.0
2008-07-30 15:00:00,64.41,64.42,64.31,64.38,27800.0,52.2209,52.229,52.1398,52.1965,27800.0
2008-07-30 15:10:00,64.38,64.49,64.38,64.43,20300.0,52.1965,52.2857,52.1965,52.2371,20300.0
2008-07-30 15:20:00,64.43,64.57,64.42,64.54,23400.0,52.2371,52.3506,52.229,52.3263,23400.0
2008-07-30 15:30:00,64.56,64.82,64.56,64.81,43700.0,52.3425,52.5533,52.3425,52.5452,43700.0
2008-07-30 15:40:00,64.82,64.83,64.64,64.64,77300.0,52.5533,52.5614,52.4073,52.4073,77300.0
2008-07-30 15:50:00,64.64,64.71,64.63,64.7,62900.0,52.4073,52.4641,52.3992,52.456,62900.0
2008-07-31 09:30:00,64.39,64.92,64.39,64.92,54700.0,52.2047,52.6344,52.2047,52.6344,54700.0
2008-07-31 09:40:00,64.96,65.22,64.96,65.1,65500.0,52.6668,52.8776,52.6668,52.7803,65500.0
2008-07-31 09:50:00,65.09,65.09,64.87,65.04,59300.0,52.7722,52.7722,52.5938,52.7316,59300.0
2008-07-31 10:00:00,65.06,65.08,64.92,64.93,58100.0,52.7479,52.7641,52.6344,52.6425,58100.0
2008-07-31 10:10:00,64.95,65.03,64.86,64.93,42100.0,52.6587,52.7235,52.5857,52.6425,42100.0
2008-07-31 10:20:00,64.93,65.04,64.87,64.9,45100.0,52.6425,52.7316,52.5938,52.6181,45100.0
2008-07-31 10:30:00,64.88,64.96,64.75,64.81,37500.0,52.6019,52.6668,52.4965,52.5452,37500.0
2008-07-31 10:40:00,64.81,64.83,64.53,64.76,172400.0,52.5452,52.5614,52.3182,52.5046,172400.0
2008-07-31 10:50:00,64.77,64.81,64.66,64.66,28900.0,52.5127,52.5452,52.4236,52.4236,28900.0
2008-07-31 11:00:00,64.68,64.7,64.64,64.7,19600.0,52.4398,52.456,52.4073,52.456,19600.0
2008-07-31 11:10:00,64.71,64.71,64.66,64.67,42400.0,52.4641,52.4641,52.4236,52.4317,42400.0
2008-07-31 11:20:00,64.68,64.7,64.55,64.64,22500.0,52.4398,52.456,52.3344,52.4073,22500.0
2008-07-31 11:30:00,64.62,64.71,64.62,64.69,21800.0,52.3911,52.4641,52.3911,52.4479,21800.0
2008-07-31 11:40:00,64.67,64.71,64.62,64.63,21200.0,52.4317,52.4641,52.3911,52.3992,21200.0
2008-07-31 11:50:00,64.62,64.7,64.61,64.67,15500.0,52.3911,52.456,52.383,52.4317,15500.0
2008-07-31 12:00:00,64.69,64.72,64.63,64.65,22900.0,52.4479,52.4722,52.3992,52.4154,22900.0
2008-07-31 12:10:00,64.64,64.71,64.6,64.64,48800.0,52.4073,52.4641,52.3749,52.4073,48800.0
2008-07-31 12:20:00,64.63,64.65,64.5,64.61,34400.0,52.3992,52.4154,52.2938,52.383,34400.0
2008-07-31 12:30:00,64.6,64.66,64.51,64.57,21700.0,52.3749,52.4236,52.3019,52.3506,21700.0
2008-07-31 12:40:00,64.57,64.7,64.5,64.54,34900.0,52.3506,52.456,52.2938,52.3263,34900.0
2008-07-31 12:50:00,64.53,64.65,64.48,64.6,33200.0,52.3182,52.4154,52.2776,52.3749,33200.0
2008-07-31 13:00:00,64.57,64.73,64.57,64.73,20700.0,52.3506,52.4803,52.3506,52.4803,20700.0
2008-07-31 13:10:00,64.73,64.75,64.65,64.71,25500.0,52.4803,52.4965,52.4154,52.4641,25500.0
2008-07-31 13:20:00,64.71,64.72,64.66,64.7,12400.0,52.4641,52.4722,52.4236,52.456,12400.0
2008-07-31 13:30:00,64.7,64.72,64.63,64.68,14700.0,52.456,52.4722,52.3992,52.4398,14700.0
2008-07-31 13:40:00,64.7,64.73,64.57,64.7,28200.0,52.456,52.4803,52.3506,52.456,28200.0
2008-07-31 13:50:00,64.7,64.71,64.55,64.57,30700.0,52.456,52.4641,52.3344,52.3506,30700.0
2008-07-31 14:00:00,64.6,64.73,64.6,64.7,40700.0,52.3749,52.4803,52.3749,52.456,40700.0
2008-07-31 14:10:00,64.7,64.72,64.65,64.7,31600.0,52.456,52.4722,52.4154,52.456,31600.0
2008-07-31 14:20:00,64.7,64.7,64.51,64.51,21200.0,52.456,52.456,52.3019,52.3019,21200.0
2008-07-31 14:30:00,64.52,64.72,64.52,64.67,32000.0,52.31,52.4722,52.31,52.4317,32000.0
2008-07-31 14:40:00,64.67,64.7,64.62,64.62,30700.0,52.4317,52.456,52.3911,52.3911,30700.0
2008-07-31 14:50:00,64.62,64.7,64.62,64.69,24300.0,52.3911,52.456,52.3911,52.4479,24300.0
2008-07-31 15:00:00,64.69,64.73,64.64,64.66,64600.0,52.4479,52.4803,52.4073,52.4236,64600.0
2008-07-31 15:10:00,64.67,64.71,64.6,64.62,39600.0,52.4317,52.4641,52.3749,52.3911,39600.0
2008-07-31 15:20:00,64.62,64.62,64.49,64.5,41200.0,52.3911,52.3911,52.2857,52.2938,41200.0
2008-07-31 15:30:00,64.49,64.5,64.26,64.26,73200.0,52.2857,52.2938,52.0993,52.0993,73200.0
2008-07-31 15:40:00,64.27,64.29,64.07,64.16,134900.0,52.1074,52.1236,51.9452,52.0182,134900.0
2008-07-31 15:50:00,64.16,64.18,64.07,64.18,155100.0,52.0182,52.0344,51.9452,52.0344,155100.0
2008-08-01 09:30:00,63.97,64.68,63.97,64.66,50600.0,51.8641,52.4398,51.8641,52.4236,50600.0
2008-08-01 09:40:00,64.65,64.73,64.37,64.38,53800.0,52.4154,52.4803,52.1884,52.1965,53800.0
2008-08-01 09:50:00,64.41,64.48,64.26,64.45,31100.0,52.2209,52.2776,52.0993,52.2533,31100.0
2008-08-01 10:00:00,64.49,64.53,63.8,63.91,73200.0,52.2857,52.3182,51.7263,51.8155,73200.0
2008-08-01 10:10:00,63.94,64.13,63.91,63.91,37100.0,51.8398,51.9939,51.8155,51.8155,37100.0
2008-08-01 10:20:00,63.91,63.93,63.79,63.86,33500.0,51.8155,51.8317,51.7182,51.775,33500.0
2008-08-01 10:30:00,63.86,64.0,63.86,63.94,27700.0,51.775,51.8885,51.775,51.8398,27700.0
2008-08-01 10:40:00,63.94,64.02,63.54,63.55,70700.0,51.8398,51.9047,51.5155,51.5236,70700.0
2008-08-01 10:50:00,63.56,63.71,63.5,63.58,58300.0,51.5317,51.6533,51.4831,51.5479,58300.0
2008-08-01 11:00:00,63.61,63.75,63.59,63.74,33200.0,51.5723,51.6858,51.556,51.6777,33200.0
2008-08-01 11:10:00,63.74,63.81,63.6,63.79,31100.0,51.6777,51.7344,51.5642,51.7182,31100.0
2008-08-01 11:20:00,63.79,63.83,63.66,63.76,53200.0,51.7182,51.7506,51.6128,51.6939,53200.0
2008-08-01 11:30:00,63.76,63.83,63.69,63.75,74600.0,51.6939,51.7506,51.6371,51.6858,74600.0
2008-08-01 11:40:00,63.75,63.81,63.49,63.49,41100.0,51.6858,51.7344,51.475,51.475,41100.0
2008-08-01 11:50:00,63.5,63.5,63.34,63.43,58300.0,51.4831,51.4831,51.3534,51.4263,58300.0
2008-08-01 12:00:00,63.44,63.5,63.39,63.5,26000.0,51.4344,51.4831,51.3939,51.4831,26000.0
2008-08-01 12:10:00,63.51,63.71,63.51,63.66,34400.0,51.4912,51.6533,51.4912,51.6128,34400.0
2008-08-01 12:20:00,63.64,63.7,63.6,63.7,24800.0,51.5966,51.6452,51.5642,51.6452,24800.0
2008-08-01 12:30:00,63.72,63.83,63.68,63.81,27600.0,51.6614,51.7506,51.629,51.7344,27600.0
2008-08-01 12:40:00,63.81,63.83,63.71,63.81,28200.0,51.7344,51.7506,51.6533,51.7344,28200.0
2008-08-01 12:50:00,63.83,63.87,63.54,63.54,36600.0,51.7506,51.7831,51.5155,51.5155,36600.0
2008-08-01 13:00:00,63.54,63.67,63.54,63.64,37100.0,51.5155,51.6209,51.5155,51.5966,37100.0
2008-08-01 13:10:00,63.65,63.73,63.62,63.66,53500.0,51.6047,51.6696,51.5804,51.6128,53500.0
2008-08-01 13:20:00,63.67,63.74,63.66,63.71,24600.0,51.6209,51.6777,51.6128,51.6533,24600.0
2008-08-01 13:30:00,63.68,63.72,63.6,63.61,63600.0,51.629,51.6614,51.5642,51.5723,63600.0
2008-08-01 13:40:00,63.6,63.73,63.51,63.73,24200.0,51.5642,51.6696,51.4912,51.6696,24200.0
2008-08-01 13:50:00,63.73,63.93,63.72,63.92,48100.0,51.6696,51.8317,51.6614,51.8236,48100.0
2008-08-01 14:00:00,63.91,63.98,63.77,63.84,47300.0,51.8155,51.8722,51.702,51.7587,47300.0
2008-08-01 14:10:00,63.83,63.85,63.69,63.83,36600.0,51.7506,51.7668,51.6371,51.7506,36600.0
2008-08-01 14:20:00,63.81,63.81,63.71,63.72,12700.0,51.7344,51.7344,51.6533,51.6614,12700.0
2008-08-01 14:30:00,63.71,63.85,63.71,63.85,39200.0,51.6533,51.7668,51.6533,51.7668,39200.0
2008-08-01 14:40:00,63.84,63.95,63.72,63.94,62000.0,51.7587,51.8479,51.6614,51.8398,62000.0
2008-08-01 14:50:00,63.94,63.99,63.8,63.8,43800.0,51.8398,51.8803,51.7263,51.7263,43800.0
2008-08-01 15:00:00,63.81,63.85,63.62,63.71,66000.0,51.7344,51.7668,51.5804,51.6533,66000.0
2008-08-01 15:10:00,63.73,63.8,63.63,63.67,40500.0,51.6696,51.7263,51.5885,51.6209,40500.0
2008-08-01 15:20:00,63.68,63.71,63.65,63.69,43900.0,51.629,51.6533,51.6047,51.6371,43900.0
2008-08-01 15:30:00,63.69,63.69,63.39,63.4,121500.0,51.6371,51.6371,51.3939,51.402,121500.0
2008-08-01 15:40:00,63.4,63.4,63.23,63.24,131300.0,51.402,51.402,51.2642,51.2723,131300.0
2008-08-01 15:50:00,63.24,63.33,62.99,63.04,280800.0,51.2723,51.3452,51.0696,51.1101,280800.0
2008-08-04 09:30:00,63.05,63.05,62.84,63.05,35700.0,51.1182,51.1182,50.948,51.1182,35700.0
2008-08-04 09:40:00,63.08,63.33,63.0,63.03,23300.0,51.1426,51.3452,51.0777,51.102,23300.0
2008-08-04 09:50:00,63.06,63.27,63.0,63.2,38400.0,51.1263,51.2966,51.0777,51.2399,38400.0
2008-08-04 10:00:00,63.2,63.24,63.04,63.1,22900.0,51.2399,51.2723,51.1101,51.1588,22900.0
2008-08-04 10:10:00,63.08,63.1,62.97,63.02,32900.0,51.1426,51.1588,51.0534,51.0939,32900.0
2008-08-04 10:20:00,63.02,63.1,62.97,63.1,42300.0,51.0939,51.1588,51.0534,51.1588,42300.0
2008-08-04 10:30:00,63.09,63.11,62.98,63.1,18500.0,51.1507,51.1669,51.0615,51.1588,18500.0
2008-08-04 10:40:00,63.1,63.23,63.09,63.2,25600.0,51.1588,51.2642,51.1507,51.2399,25600.0
2008-08-04 10:50:00,63.19,63.23,63.05,63.21,20200.0,51.2317,51.2642,51.1182,51.248,20200.0
2008-08-04 11:00:00,63.21,63.3,63.18,63.3,15900.0,51.248,51.3209,51.2236,51.3209,15900.0
2008-08-04 11:10:00,63.27,63.44,63.27,63.4,36000.0,51.2966,51.4344,51.2966,51.402,36000.0
2008-08-04 11:20:00,63.4,63.45,63.38,63.4,27900.0,51.402,51.4425,51.3858,51.402,27900.0
2008-08-04 11:30:00,63.38,63.9,63.38,63.87,42600.0,51.3858,51.8074,51.3858,51.7831,42600.0
2008-08-04 11:40:00,63.87,63.91,63.58,63.61,39900.0,51.7831,51.8155,51.5479,51.5723,39900.0
2008-08-04 11:50:00,63.61,63.75,63.61,63.69,31500.0,51.5723,51.6858,51.5723,51.6371,31500.0
2008-08-04 12:00:00,63.71,63.73,63.55,63.73,18200.0,51.6533,51.6696,51.5236,51.6696,18200.0
2008-08-04 12:10:00,63.74,63.78,63.6,63.62,47900.0,51.6777,51.7101,51.5642,51.5804,47900.0
2008-08-04 12:20:00,63.62,63.91,63.61,63.87,30900.0,51.5804,51.8155,51.5723,51.7831,30900.0
2008-08-04 12:30:00,63.87,63.92,63.79,63.84,25800.0,51.7831,51.8236,51.7182,51.7587,25800.0
2008-08-04 12:40:00,63.83,63.88,63.8,63.8,17600.0,51.7506,51.7912,51.7263,51.7263,17600.0
2008-08-04 12:50:00,63.78,63.8,63.76,63.78,4400.0,51.7101,51.7263,51.6939,51.7101,4400.0
2008-08-04 13:00:00,63.78,63.8,63.66,63.67,7800.0,51.7101,51.7263,51.6128,51.6209,7800.0
2008-08-04 13:10:00,63.7,63.96,63.7,63.88,26400.0,51.6452,51.856,51.6452,51.7912,26400.0
2008-08-04 13:20:00,63.88,63.88,63.71,63.71,12800.0,51.7912,51.7912,51.6533,51.6533,12800.0
2008-08-04 13:30:00,63.71,63.72,63.59,63.62,13900.0,51.6533,51.6614,51.556,51.5804,13900.0
2008-08-04 13:40:00,63.65,63.73,63.64,63.73,9400.0,51.6047,51.6696,51.5966,51.6696,9400.0
2008-08-04 13:50:00,63.72,63.8,63.68,63.68,29100.0,51.6614,51.7263,51.629,51.629,29100.0
2008-08-04 14:00:00,63.68,63.76,63.66,63.72,32100.0,51.629,51.6939,51.6128,51.6614,32100.0
2008-08-04 14:10:00,63.71,63.71,63.62,63.67,16700.0,51.6533,51.6533,51.5804,51.6209,16700.0
2008-08-04 14:20:00,63.68,63.74,63.66,63.74,26300.0,51.629,51.6777,51.6128,51.6777,26300.0
2008-08-04 14:30:00,63.75,63.81,63.73,63.81,13100.0,51.6858,51.7344,51.6696,51.7344,13100.0
2008-08-04 14:40:00,63.8,63.85,63.8,63.82,22500.0,51.7263,51.7668,51.7263,51.7425,22500.0
2008-08-04 14:50:00,63.82,63.91,63.82,63.86,25200.0,51.7425,51.8155,51.7425,51.775,25200.0
2008-08-04 15:00:00,63.86,64.0,63.86,63.99,17500.0,51.775,51.8885,51.775,51.8803,17500.0
2008-08-04 15:10:00,64.0,64.08,63.97,64.07,47600.0,51.8885,51.9533,51.8641,51.9452,47600.0
2008-08-04 15:20:00,64.07,64.11,64.01,64.07,56800.0,51.9452,51.9776,51.8966,51.9452,56800.0
2008-08-04 15:30:00,64.07,64.16,64.07,64.13,92400.0,51.9452,52.0182,51.9452,51.9939,92400.0
2008-08-04 15:40:00,64.13,64.15,64.0,64.15,89500.0,51.9939,52.0101,51.8885,52.0101,89500.0
2008-08-04 15:50:00,64.14,64.15,63.96,63.99,147500.0,52.002,52.0101,51.856,51.8803,147500.0
2008-08-05 09:30:00,64.6,64.62,64.15,64.55,29400.0,52.3749,52.3911,52.0101,52.3344,29400.0
2008-08-05 09:40:00,64.55,64.68,64.44,64.46,46400.0,52.3344,52.4398,52.2452,52.2614,46400.0
2008-08-05 09:50:00,64.46,64.47,64.24,64.34,39400.0,52.2614,52.2695,52.083,52.1641,39400.0
2008-08-05 10:00:00,64.33,64.51,64.33,64.49,20300.0,52.156,52.3019,52.156,52.2857,20300.0
2008-08-05 10:10:00,64.49,64.56,64.43,64.43,41200.0,52.2857,52.3425,52.2371,52.2371,41200.0
2008-08-05 10:20:00,64.43,64.57,64.42,64.42,30500.0,52.2371,52.3506,52.229,52.229,30500.0
2008-08-05 10:30:00,64.42,64.5,64.42,64.44,19300.0,52.229,52.2938,52.229,52.2452,19300.0
2008-08-05 10:40:00,64.45,64.52,64.41,64.44,28800.0,52.2533,52.31,52.2209,52.2452,28800.0
2008-08-05 10:50:00,64.44,64.85,64.43,64.82,48800.0,52.2452,52.5776,52.2371,52.5533,48800.0
2008-08-05 11:00:00,64.83,64.85,64.5,64.77,43000.0,52.5614,52.5776,52.2938,52.5127,43000.0
2008-08-05 11:10:00,64.77,64.81,64.68,64.73,22400.0,52.5127,52.5452,52.4398,52.4803,22400.0
2008-08-05 11:20:00,64.7,64.92,64.63,64.7,145500.0,52.456,52.6344,52.3992,52.456,145500.0
2008-08-05 11:30:00,64.71,64.78,64.65,64.67,23600.0,52.4641,52.5208,52.4154,52.4317,23600.0
2008-08-05 11:40:00,64.67,64.78,64.65,64.77,24000.0,52.4317,52.5208,52.4154,52.5127,24000.0
2008-08-05 11:50:00,64.76,64.8,64.6,64.68,47200.0,52.5046,52.5371,52.3749,52.4398,47200.0
2008-08-05 12:00:00,64.68,64.69,64.57,64.61,16900.0,52.4398,52.4479,52.3506,52.383,16900.0
2008-08-05 12:10:00,64.59,64.72,64.57,64.69,28200.0,52.3668,52.4722,52.3506,52.4479,28200.0
2008-08-05 12:20:00,64.68,64.85,64.68,64.8,24200.0,52.4398,52.5776,52.4398,52.5371,24200.0
2008-08-05 12:30:00,64.78,64.84,64.71,64.79,36300.0,52.5208,52.5695,52.4641,52.529,36300.0
2008-08-05 12:40:00,64.78,64.86,64.77,64.86,38000.0,52.5208,52.5857,52.5127,52.5857,38000.0
2008-08-05 12:50:00,64.88,64.89,64.81,64.83,20600.0,52.6019,52.61,52.5452,52.5614,20600.0
2008-08-05 13:00:00,64.84,64.93,64.72,64.87,17500.0,52.5695,52.6425,52.4722,52.5938,17500.0
2008-08-05 13:10:00,64.85,64.94,64.83,64.86,15600.0,52.5776,52.6506,52.5614,52.5857,15600.0
2008-08-05 13:20:00,64.86,64.94,64.83,64.9,23700.0,52.5857,52.6506,52.5614,52.6181,23700.0
2008-08-05 13:30:00,64.9,64.99,64.9,64.98,17900.0,52.6181,52.6911,52.6181,52.683,17900.0
2008-08-05 13:40:00,64.99,65.18,64.98,65.15,30600.0,52.6911,52.8451,52.683,52.8208,30600.0
2008-08-05 13:50:00,65.15,65.21,65.13,65.15,18100.0,52.8208,52.8695,52.8046,52.8208,18100.0
2008-08-05 14:00:00,65.18,65.31,65.15,65.26,47000.0,52.8451,52.9505,52.8208,52.91,47000.0
2008-08-05 14:10:00,65.28,65.55,65.11,65.3,41400.0,52.9262,53.1451,52.7884,52.9424,41400.0
2008-08-05 14:20:00,65.27,65.38,65.22,65.37,26300.0,52.9181,53.0073,52.8776,52.9992,26300.0
2008-08-05 14:30:00,65.36,65.41,65.16,65.27,39400.0,52.9911,53.0316,52.8289,52.9181,39400.0
2008-08-05 14:40:00,65.27,65.47,65.26,65.37,31300.0,52.9181,53.0803,52.91,52.9992,31300.0
2008-08-05 14:50:00,65.39,65.39,64.96,65.34,69200.0,53.0154,53.0154,52.6668,52.9749,69200.0
2008-08-05 15:00:00,65.33,65.43,65.31,65.34,28000.0,52.9668,53.0478,52.9505,52.9749,28000.0
2008-08-05 15:10:00,65.34,65.43,65.34,65.42,35200.0,52.9749,53.0478,52.9749,53.0397,35200.0
2008-08-05 15:20:00,65.41,65.47,65.33,65.45,29000.0,53.0316,53.0803,52.9668,53.0641,29000.0
2008-08-05 15:30:00,65.45,65.5,65.37,65.45,72600.0,53.0641,53.1046,52.9992,53.0641,72600.0
2008-08-05 15:40:00,65.47,65.52,65.44,65.47,40400.0,53.0803,53.1208,53.0559,53.0803,40400.0
2008-08-05 15:50:00,65.47,65.71,65.47,65.67,107100.0,53.0803,53.2749,53.0803,53.2424,107100.0
2008-08-06 09:30:00,65.76,65.76,64.54,65.4,63800.0,53.3154,53.3154,52.3263,53.0235,63800.0
2008-08-06 09:40:00,65.4,65.4,65.3,65.37,33000.0,53.0235,53.0235,52.9424,52.9992,33000.0
2008-08-06 09:50:00,65.34,65.39,65.31,65.36,17300.0,52.9749,53.0154,52.9505,52.9911,17300.0
2008-08-06 10:00:00,65.38,65.39,65.28,65.39,31700.0,53.0073,53.0154,52.9262,53.0154,31700.0
2008-08-06 10:10:00,65.4,65.55,65.37,65.51,26000.0,53.0235,53.1451,52.9992,53.1127,26000.0
2008-08-06 10:20:00,65.52,65.54,65.43,65.53,25000.0,53.1208,53.137,53.0478,53.1289,25000.0
2008-08-06 10:30:00,65.53,65.72,65.44,65.6,63100.0,53.1289,53.283,53.0559,53.1857,63100.0
2008-08-06 10:40:00,65.6,65.72,65.57,65.69,26900.0,53.1857,53.283,53.1613,53.2586,26900.0
2008-08-06 10:50:00,65.7,65.7,65.53,65.59,23800.0,53.2667,53.2667,53.1289,53.1776,23800.0
2008-08-06 11:00:00,65.58,65.65,65.56,65.6,12300.0,53.1695,53.2262,53.1532,53.1857,12300.0
2008-08-06 11:10:00,65.61,65.76,65.59,65.64,19300.0,53.1938,53.3154,53.1776,53.2181,19300.0
2008-08-06 11:20:00,65.64,65.64,65.49,65.63,27200.0,53.2181,53.2181,53.0965,53.21,27200.0
2008-08-06 11:30:00,65.62,65.82,65.57,65.73,28800.0,53.2019,53.364,53.1613,53.2911,28800.0
2008-08-06 11:40:00,65.77,65.77,65.43,65.57,27700.0,53.3235,53.3235,53.0478,53.1613,27700.0
2008-08-06 11:50:00,65.54,65.64,65.51,65.63,19100.0,53.137,53.2181,53.1127,53.21,19100.0
2008-08-06 12:00:00,65.63,65.78,65.6,65.7,33100.0,53.21,53.3316,53.1857,53.2667,33100.0
2008-08-06 12:10:00,65.7,65.71,65.67,65.7,32300.0,53.2667,53.2749,53.2424,53.2667,32300.0
2008-08-06 12:20:00,65.7,65.71,65.66,65.68,24000.0,53.2667,53.2749,53.2343,53.2505,24000.0
2008-08-06 12:30:00,65.67,65.7,65.65,65.69,14800.0,53.2424,53.2667,53.2262,53.2586,14800.0
2008-08-06 12:40:00,65.69,65.78,65.68,65.73,22000.0,53.2586,53.3316,53.2505,53.2911,22000.0
2008-08-06 12:50:00,65.71,65.76,65.66,65.68,23300.0,53.2749,53.3154,53.2343,53.2505,23300.0
2008-08-06 13:00:00,65.68,65.77,65.65,65.75,21700.0,53.2505,53.3235,53.2262,53.3073,21700.0
2008-08-06 13:10:00,65.75,65.84,65.71,65.82,20800.0,53.3073,53.3802,53.2749,53.364,20800.0
2008-08-06 13:20:00,65.82,65.95,65.81,65.94,12700.0,53.364,53.4694,53.3559,53.4613,12700.0
2008-08-06 13:30:00,65.95,65.98,65.93,65.96,23300.0,53.4694,53.4938,53.4532,53.4775,23300.0
2008-08-06 13:40:00,65.95,66.0,65.93,65.96,20000.0,53.4694,53.51,53.4532,53.4775,20000.0
2008-08-06 13:50:00,65.96,65.99,65.91,65.98,23200.0,53.4775,53.5019,53.437,53.4938,23200.0
2008-08-06 14:00:00,65.96,65.98,65.91,65.94,18900.0,53.4775,53.4938,53.437,53.4613,18900.0
2008-08-06 14:10:00,65.95,66.15,65.95,66.07,41300.0,53.4694,53.6316,53.4694,53.5667,41300.0
2008-08-06 14:20:00,66.03,66.12,65.98,65.99,27600.0,53.5343,53.6073,53.4938,53.5019,27600.0
2008-08-06 14:30:00,66.02,66.23,66.02,66.14,50200.0,53.5262,53.6964,53.5262,53.6235,50200.0
2008-08-06 14:40:00,66.14,66.29,66.14,66.25,38200.0,53.6235,53.7451,53.6235,53.7127,38200.0
2008-08-06 14:50:00,66.24,66.33,66.16,66.19,23900.0,53.7046,53.7775,53.6397,53.664,23900.0
2008-08-06 15:00:00,66.19,66.22,66.12,66.12,32400.0,53.664,53.6883,53.6073,53.6073,32400.0
2008-08-06 15:10:00,66.13,66.15,66.04,66.12,18700.0,53.6154,53.6316,53.5424,53.6073,18700.0
2008-08-06 15:20:00,66.12,66.16,66.0,66.0,13800.0,53.6073,53.6397,53.51,53.51,13800.0
2008-08-06 15:30:00,66.0,66.05,65.93,65.95,35000.0,53.51,53.5505,53.4532,53.4694,35000.0
2008-08-06 15:40:00,65.95,66.02,65.91,65.94,23100.0,53.4694,53.5262,53.437,53.4613,23100.0
2008-08-06 15:50:00,65.96,65.99,65.86,65.89,50600.0,53.4775,53.5019,53.3965,53.4208,50600.0
2008-08-07 09:30:00,65.53,65.53,65.0,65.17,33300.0,53.1289,53.1289,52.6992,52.837,33300.0
2008-08-07 09:40:00,65.11,65.28,65.06,65.26,38600.0,52.7884,52.9262,52.7479,52.91,38600.0
2008-08-07 09:50:00,65.26,65.31,65.2,65.21,23300.0,52.91,52.9505,52.8614,52.8695,23300.0
2008-08-07 10:00:00,65.24,65.37,65.2,65.23,39000.0,52.8938,52.9992,52.8614,52.8857,39000.0
2008-08-07 10:10:00,65.25,65.29,65.16,65.27,62300.0,52.9019,52.9343,52.8289,52.9181,62300.0
2008-08-07 10:20:00,65.27,65.33,65.17,65.24,45900.0,52.9181,52.9668,52.837,52.8938,45900.0
2008-08-07 10:30:00,65.24,65.27,65.12,65.2,72300.0,52.8938,52.9181,52.7965,52.8614,72300.0
2008-08-07 10:40:00,65.2,65.22,65.0,65.05,54400.0,52.8614,52.8776,52.6992,52.7398,54400.0
2008-08-07 10:50:00,65.1,65.39,65.05,65.39,49800.0,52.7803,53.0154,52.7398,53.0154,49800.0
2008-08-07 11:00:00,65.38,65.52,65.38,65.51,34400.0,53.0073,53.1208,53.0073,53.1127,34400.0
2008-08-07 11:10:00,65.5,65.72,65.5,65.67,27500.0,53.1046,53.283,53.1046,53.2424,27500.0
2008-08-07 11:20:00,65.67,65.76,65.67,65.7,38700.0,53.2424,53.3154,53.2424,53.2667,38700.0
2008-08-07 11:30:00,65.69,65.77,65.69,65.74,21700.0,53.2586,53.3235,53.2586,53.2992,21700.0
2008-08-07 11:40:00,65.75,65.87,65.7,65.86,17100.0,53.3073,53.4046,53.2667,53.3965,17100.0
2008-08-07 11:50:00,65.86,65.92,65.78,65.8,25400.0,53.3965,53.4451,53.3316,53.3478,25400.0
2008-08-07 12:00:00,65.8,65.86,65.78,65.86,26400.0,53.3478,53.3965,53.3316,53.3965,26400.0
2008-08-07 12:10:00,65.87,66.0,65.81,65.96,20600.0,53.4046,53.51,53.3559,53.4775,20600.0
2008-08-07 12:20:00,65.97,65.98,65.9,65.93,16800.0,53.4856,53.4938,53.4289,53.4532,16800.0
2008-08-07 12:30:00,65.93,66.05,65.9,65.9,25200.0,53.4532,53.5505,53.4289,53.4289,25200.0
2008-08-07 12:40:00,65.9,66.1,65.85,66.07,30600.0,53.4289,53.591,53.3884,53.5667,30600.0
2008-08-07 12:50:00,66.08,66.16,66.02,66.09,25400.0,53.5748,53.6397,53.5262,53.5829,25400.0
2008-08-07 13:00:00,66.08,66.08,65.96,66.02,25100.0,53.5748,53.5748,53.4775,53.5262,25100.0
2008-08-07 13:10:00,66.02,66.14,66.0,66.11,22700.0,53.5262,53.6235,53.51,53.5992,22700.0
2008-08-07 13:20:00,66.11,66.13,66.09,66.13,15300.0,53.5992,53.6154,53.5829,53.6154,15300.0
2008-08-07 13:30:00,66.13,66.21,66.1,66.15,31700.0,53.6154,53.6802,53.591,53.6316,31700.0
2008-08-07 13:40:00,66.14,66.29,66.13,66.24,21300.0,53.6235,53.7451,53.6154,53.7046,21300.0
2008-08-07 13:50:00,66.24,66.24,66.13,66.17,29100.0,53.7046,53.7046,53.6154,53.6478,29100.0
2008-08-07 14:00:00,66.17,66.18,66.09,66.09,20400.0,53.6478,53.6559,53.5829,53.5829,20400.0
2008-08-07 14:10:00,66.1,66.19,66.07,66.08,23400.0,53.591,53.664,53.5667,53.5748,23400.0
2008-08-07 14:20:00,66.09,66.18,66.06,66.15,13000.0,53.5829,53.6559,53.5586,53.6316,13000.0
2008-08-07 14:30:00,66.17,66.19,65.97,66.0,22400.0,53.6478,53.664,53.4856,53.51,22400.0
2008-08-07 14:40:00,66.01,66.03,65.85,65.85,124400.0,53.5181,53.5343,53.3884,53.3884,124400.0
2008-08-07 14:50:00,65.85,65.96,65.83,65.86,24200.0,53.3884,53.4775,53.3721,53.3965,24200.0
2008-08-07 15:00:00,65.86,65.88,65.69,65.81,43400.0,53.3965,53.4127,53.2586,53.3559,43400.0
2008-08-07 15:10:00,65.8,65.82,65.62,65.65,29500.0,53.3478,53.364,53.2019,53.2262,29500.0
2008-08-07 15:20:00,65.63,65.68,65.61,65.61,18000.0,53.21,53.2505,53.1938,53.1938,18000.0
2008-08-07 15:30:00,65.6,65.65,65.38,65.47,117500.0,53.1857,53.2262,53.0073,53.0803,117500.0
2008-08-07 15:40:00,65.45,65.55,65.33,65.4,90500.0,53.0641,53.1451,52.9668,53.0235,90500.0
2008-08-07 15:50:00,65.39,65.42,65.11,65.28,98400.0,53.0154,53.0397,52.7884,52.9262,98400.0
2008-08-08 09:30:00,65.27,65.78,65.11,65.57,59900.0,52.9181,53.3316,52.7884,53.1613,59900.0
2008-08-08 09:40:00,65.59,65.98,65.39,65.98,68000.0,53.1776,53.4938,53.0154,53.4938,68000.0
2008-08-08 09:50:00,65.98,66.2,65.95,66.07,59200.0,53.4938,53.6721,53.4694,53.5667,59200.0
2008-08-08 10:00:00,66.08,66.19,66.0,66.15,50800.0,53.5748,53.664,53.51,53.6316,50800.0
2008-08-08 10:10:00,66.16,66.48,66.16,66.39,30500.0,53.6397,53.8991,53.6397,53.8262,30500.0
2008-08-08 10:20:00,66.4,66.54,66.35,66.44,43200.0,53.8343,53.9478,53.7937,53.8667,43200.0
2008-08-08 10:30:00,66.47,66.5,66.37,66.39,22000.0,53.891,53.9153,53.81,53.8262,22000.0
2008-08-08 10:40:00,66.39,66.47,66.28,66.38,15400.0,53.8262,53.891,53.737,53.8181,15400.0
2008-08-08 10:50:00,66.39,66.53,66.38,66.49,17000.0,53.8262,53.9397,53.8181,53.9072,17000.0
2008-08-08 11:00:00,66.48,66.54,66.4,66.42,14100.0,53.8991,53.9478,53.8343,53.8505,14100.0
2008-08-08 11:10:00,66.43,66.56,66.42,66.54,29600.0,53.8586,53.964,53.8505,53.9478,29600.0
2008-08-08 11:20:00,66.55,66.57,66.44,66.56,14100.0,53.9559,53.9721,53.8667,53.964,14100.0
2008-08-08 11:30:00,66.55,66.74,66.54,66.6,22100.0,53.9559,54.1099,53.9478,53.9964,22100.0
2008-08-08 11:40:00,66.6,66.62,66.57,66.59,30500.0,53.9964,54.0126,53.9721,53.9883,30500.0
2008-08-08 11:50:00,66.58,66.75,66.56,66.72,29700.0,53.9802,54.118,53.964,54.0937,29700.0
2008-08-08 12:00:00,66.71,66.75,66.67,66.69,17500.0,54.0856,54.118,54.0532,54.0694,17500.0
2008-08-08 12:10:00,66.7,66.95,66.69,66.94,32800.0,54.0775,54.2802,54.0694,54.2721,32800.0
2008-08-08 12:20:00,66.94,67.14,66.94,67.06,64900.0,54.2721,54.4342,54.2721,54.3694,64900.0
2008-08-08 12:30:00,67.05,67.12,67.01,67.03,20800.0,54.3613,54.418,54.3288,54.3451,20800.0
2008-08-08 12:40:00,67.04,67.06,66.9,67.04,24600.0,54.3532,54.3694,54.2397,54.3532,24600.0
2008-08-08 12:50:00,67.04,67.1,66.97,67.02,40200.0,54.3532,54.4018,54.2964,54.3369,40200.0
2008-08-08 13:00:00,67.03,67.16,67.02,67.07,28200.0,54.3451,54.4504,54.3369,54.3775,28200.0
2008-08-08 13:10:00,67.1,67.16,67.05,67.11,13000.0,54.4018,54.4504,54.3613,54.4099,13000.0
2008-08-08 13:20:00,67.11,67.18,67.05,67.17,9400.0,54.4099,54.4667,54.3613,54.4586,9400.0
2008-08-08 13:30:00,67.18,67.25,67.12,67.19,30500.0,54.4667,54.5234,54.418,54.4748,30500.0
2008-08-08 13:40:00,67.18,67.29,67.14,67.16,29600.0,54.4667,54.5558,54.4342,54.4504,29600.0
2008-08-08 13:50:00,67.18,67.25,67.18,67.18,30500.0,54.4667,54.5234,54.4667,54.4667,30500.0
2008-08-08 14:00:00,67.18,67.29,67.18,67.25,52600.0,54.4667,54.5558,54.4667,54.5234,52600.0
2008-08-08 14:10:00,67.26,67.29,67.18,67.2,55000.0,54.5315,54.5558,54.4667,54.4829,55000.0
2008-08-08 14:20:00,67.21,67.34,67.2,67.32,26400.0,54.491,54.5964,54.4829,54.5802,26400.0
2008-08-08 14:30:00,67.33,67.33,67.25,67.27,18500.0,54.5883,54.5883,54.5234,54.5396,18500.0
2008-08-08 14:40:00,67.27,67.3,67.25,67.26,25300.0,54.5396,54.564,54.5234,54.5315,25300.0
2008-08-08 14:50:00,67.26,67.26,67.14,67.14,21100.0,54.5315,54.5315,54.4342,54.4342,21100.0
2008-08-08 15:00:00,67.15,67.19,67.1,67.1,21700.0,54.4423,54.4748,54.4018,54.4018,21700.0
2008-08-08 15:10:00,67.1,67.13,67.03,67.05,62000.0,54.4018,54.4261,54.3451,54.3613,62000.0
2008-08-08 15:20:00,67.05,67.09,66.96,66.96,33100.0,54.3613,54.3937,54.2883,54.2883,33100.0
2008-08-08 15:30:00,66.97,67.18,66.96,67.06,31600.0,54.2964,54.4667,54.2883,54.3694,31600.0
2008-08-08 15:40:00,67.08,67.29,67.06,67.21,67400.0,54.3856,54.5558,54.3694,54.491,67400.0
2008-08-08 15:50:00,67.21,67.27,66.96,67.15,113300.0,54.491,54.5396,54.2883,54.4423,113300.0
2008-08-11 09:30:00,67.06,67.06,66.83,66.99,33700.0,54.3694,54.3694,54.1829,54.3126,33700.0
2008-08-11 09:40:00,66.99,67.12,66.85,67.1,29300.0,54.3126,54.418,54.1991,54.4018,29300.0
2008-08-11 09:50:00,67.1,67.5,67.1,67.5,43200.0,54.4018,54.7261,54.4018,54.7261,43200.0
2008-08-11 10:00:00,67.5,67.69,67.5,67.69,43500.0,54.7261,54.8801,54.7261,54.8801,43500.0
2008-08-11 10:10:00,67.68,67.79,67.62,67.76,25800.0,54.872,54.9612,54.8234,54.9369,25800.0
2008-08-11 10:20:00,67.78,67.87,67.76,67.77,31800.0,54.9531,55.0261,54.9369,54.945,31800.0
2008-08-11 10:30:00,67.75,67.86,67.58,67.58,43200.0,54.9288,55.018,54.791,54.791,43200.0
2008-08-11 10:40:00,67.58,67.7,67.56,67.69,30200.0,54.791,54.8883,54.7748,54.8801,30200.0
2008-08-11 10:50:00,67.7,68.09,67.66,68.09,46500.0,54.8883,55.2045,54.8558,55.2045,46500.0
2008-08-11 11:00:00,68.09,68.24,68.07,68.12,45100.0,55.2045,55.3261,55.1882,55.2288,45100.0
2008-08-11 11:10:00,68.09,68.22,68.07,68.21,24800.0,55.2045,55.3099,55.1882,55.3017,24800.0
2008-08-11 11:20:00,68.22,68.22,68.1,68.19,32100.0,55.3099,55.3099,55.2126,55.2855,32100.0
2008-08-11 11:30:00,68.19,68.2,68.07,68.08,44400.0,55.2855,55.2936,55.1882,55.1963,44400.0
2008-08-11 11:40:00,68.11,68.12,68.01,68.05,31600.0,55.2207,55.2288,55.1396,55.172,31600.0
2008-08-11 11:50:00,68.04,68.15,67.92,67.99,36700.0,55.1639,55.2531,55.0666,55.1234,36700.0
2008-08-11 12:00:00,67.98,68.02,67.89,67.93,22700.0,55.1153,55.1477,55.0423,55.0747,22700.0
2008-08-11 12:10:00,67.92,67.94,67.76,67.88,29200.0,55.0666,55.0828,54.9369,55.0342,29200.0
2008-08-11 12:20:00,67.88,67.99,67.87,67.96,35400.0,55.0342,55.1234,55.0261,55.0991,35400.0
2008-08-11 12:30:00,67.96,67.98,67.86,67.87,21100.0,55.0991,55.1153,55.018,55.0261,21100.0
2008-08-11 12:40:00,67.86,67.93,67.79,67.79,26400.0,55.018,55.0747,54.9612,54.9612,26400.0
2008-08-11 12:50:00,67.8,67.8,67.7,67.7,15400.0,54.9693,54.9693,54.8883,54.8883,15400.0
2008-08-11 13:00:00,67.7,67.72,67.7,67.71,19700.0,54.8883,54.9045,54.8883,54.8964,19700.0
2008-08-11 13:10:00,67.7,67.73,67.63,67.64,21700.0,54.8883,54.9126,54.8315,54.8396,21700.0
2008-08-11 13:20:00,67.65,67.69,67.63,67.68,22300.0,54.8477,54.8801,54.8315,54.872,22300.0
2008-08-11 13:30:00,67.7,67.77,67.67,67.75,32200.0,54.8883,54.945,54.8639,54.9288,32200.0
2008-08-11 13:40:00,67.78,67.81,67.55,67.63,22900.0,54.9531,54.9774,54.7666,54.8315,22900.0
2008-08-11 13:50:00,67.62,67.7,67.62,67.64,24000.0,54.8234,54.8883,54.8234,54.8396,24000.0
2008-08-11 14:00:00,67.63,67.69,67.49,67.69,31100.0,54.8315,54.8801,54.718,54.8801,31100.0
2008-08-11 14:10:00,67.68,67.7,67.53,67.55,21800.0,54.872,54.8883,54.7504,54.7666,21800.0
2008-08-11 14:20:00,67.55,67.59,67.33,67.43,42900.0,54.7666,54.7991,54.5883,54.6694,42900.0
2008-08-11 14:30:00,67.43,67.5,67.34,67.36,27700.0,54.6694,54.7261,54.5964,54.6126,27700.0
2008-08-11 14:40:00,67.35,67.42,67.26,67.28,71200.0,54.6045,54.6612,54.5315,54.5477,71200.0
2008-08-11 14:50:00,67.28,67.32,67.09,67.14,91800.0,54.5477,54.5802,54.3937,54.4342,91800.0
2008-08-11 15:00:00,67.14,67.36,67.14,67.25,60900.0,54.4342,54.6126,54.4342,54.5234,60900.0
2008-08-11 15:10:00,67.26,67.26,67.05,67.06,38300.0,54.5315,54.5315,54.3613,54.3694,38300.0
2008-08-11 15:20:00,67.05,67.14,67.03,67.04,43000.0,54.3613,54.4342,54.3451,54.3532,43000.0
2008-08-11 15:30:00,67.03,67.07,66.97,67.07,54000.0,54.3451,54.3775,54.2964,54.3775,54000.0
2008-08-11 15:40:00,67.06,67.14,67.01,67.08,64500.0,54.3694,54.4342,54.3288,54.3856,64500.0
2008-08-11 15:50:00,67.08,67.22,67.08,67.17,93400.0,54.3856,54.4991,54.3856,54.4586,93400.0
2008-08-12 09:30:00,67.08,67.12,66.74,67.0,23600.0,54.3856,54.418,54.1099,54.3207,23600.0
2008-08-12 09:40:00,67.03,67.15,66.85,67.0,36700.0,54.3451,54.4423,54.1991,54.3207,36700.0
2008-08-12 09:50:00,67.0,67.01,66.57,66.96,49200.0,54.3207,54.3288,53.9721,54.2883,49200.0
2008-08-12 10:00:00,66.96,67.05,66.85,66.9,40300.0,54.2883,54.3613,54.1991,54.2397,40300.0
2008-08-12 10:10:00,66.9,66.94,66.78,66.81,55800.0,54.2397,54.2721,54.1424,54.1667,55800.0
2008-08-12 10:20:00,66.8,66.85,66.75,66.79,37200.0,54.1586,54.1991,54.118,54.1505,37200.0
2008-08-12 10:30:00,66.78,66.8,66.62,66.62,39300.0,54.1424,54.1586,54.0126,54.0126,39300.0
2008-08-12 10:40:00,66.62,66.87,66.62,66.86,38300.0,54.0126,54.2153,54.0126,54.2072,38300.0
2008-08-12 10:50:00,66.86,66.89,66.78,66.85,30800.0,54.2072,54.2315,54.1424,54.1991,30800.0
2008-08-12 11:00:00,66.85,66.87,66.81,66.85,27100.0,54.1991,54.2153,54.1667,54.1991,27100.0
2008-08-12 11:10:00,66.86,66.93,66.61,66.7,50600.0,54.2072,54.264,54.0045,54.0775,50600.0
2008-08-12 11:20:00,66.7,66.91,66.7,66.85,45500.0,54.0775,54.2478,54.0775,54.1991,45500.0
2008-08-12 11:30:00,66.86,66.91,66.8,66.8,47300.0,54.2072,54.2478,54.1586,54.1586,47300.0
2008-08-12 11:40:00,66.79,66.82,66.74,66.74,40400.0,54.1505,54.1748,54.1099,54.1099,40400.0
2008-08-12 11:50:00,66.73,66.73,66.64,66.66,30300.0,54.1018,54.1018,54.0289,54.0451,30300.0
2008-08-12 12:00:00,66.67,66.79,66.66,66.75,28500.0,54.0532,54.1505,54.0451,54.118,28500.0
2008-08-12 12:10:00,66.74,66.82,66.73,66.82,23000.0,54.1099,54.1748,54.1018,54.1748,23000.0
2008-08-12 12:20:00,66.81,66.86,66.8,66.86,27900.0,54.1667,54.2072,54.1586,54.2072,27900.0
2008-08-12 12:30:00,66.85,66.86,66.68,66.73,35100.0,54.1991,54.2072,54.0613,54.1018,35100.0
2008-08-12 12:40:00,66.73,66.85,66.73,66.84,22000.0,54.1018,54.1991,54.1018,54.191,22000.0
2008-08-12 12:50:00,66.84,66.87,66.81,66.84,24800.0,54.191,54.2153,54.1667,54.191,24800.0
2008-08-12 13:00:00,66.84,66.87,66.8,66.84,28300.0,54.191,54.2153,54.1586,54.191,28300.0
2008-08-12 13:10:00,66.84,66.84,66.72,66.72,27800.0,54.191,54.191,54.0937,54.0937,27800.0
2008-08-12 13:20:00,66.72,66.81,66.67,66.78,37900.0,54.0937,54.1667,54.0532,54.1424,37900.0
2008-08-12 13:30:00,66.77,66.84,66.76,66.84,23100.0,54.1343,54.191,54.1261,54.191,23100.0
2008-08-12 13:40:00,66.84,66.85,66.81,66.81,15100.0,54.191,54.1991,54.1667,54.1667,15100.0
2008-08-12 13:50:00,66.81,66.82,66.77,66.79,27200.0,54.1667,54.1748,54.1343,54.1505,27200.0
2008-08-12 14:00:00,66.81,66.82,66.59,66.61,43400.0,54.1667,54.1748,53.9883,54.0045,43400.0
2008-08-12 14:10:00,66.63,66.74,66.63,66.72,42600.0,54.0207,54.1099,54.0207,54.0937,42600.0
2008-08-12 14:20:00,66.72,66.82,66.63,66.81,37200.0,54.0937,54.1748,54.0207,54.1667,37200.0
2008-08-12 14:30:00,66.81,66.82,66.7,66.71,34400.0,54.1667,54.1748,54.0775,54.0856,34400.0
2008-08-12 14:40:00,66.71,66.74,66.61,66.7,33400.0,54.0856,54.1099,54.0045,54.0775,33400.0
2008-08-12 14:50:00,66.71,66.78,66.68,66.68,29600.0,54.0856,54.1424,54.0613,54.0613,29600.0
2008-08-12 15:00:00,66.67,66.67,66.56,66.6,38900.0,54.0532,54.0532,53.964,53.9964,38900.0
2008-08-12 15:10:00,66.59,66.65,66.5,66.63,36600.0,53.9883,54.037,53.9153,54.0207,36600.0
2008-08-12 15:20:00,66.62,66.64,66.53,66.61,39400.0,54.0126,54.0289,53.9397,54.0045,39400.0
2008-08-12 15:30:00,66.6,66.61,66.44,66.5,55800.0,53.9964,54.0045,53.8667,53.9153,55800.0
2008-08-12 15:40:00,66.48,66.54,66.42,66.53,46200.0,53.8991,53.9478,53.8505,53.9397,46200.0
2008-08-12 15:50:00,66.53,66.57,66.46,66.57,80300.0,53.9397,53.9721,53.8829,53.9721,80300.0
2008-08-13 09:30:00,66.48,66.68,66.39,66.68,29200.0,53.8991,54.0613,53.8262,54.0613,29200.0
2008-08-13 09:40:00,66.59,66.61,66.22,66.25,44000.0,53.9883,54.0045,53.6883,53.7127,44000.0
2008-08-13 09:50:00,66.26,66.47,66.22,66.4,60900.0,53.7208,53.891,53.6883,53.8343,60900.0
2008-08-13 10:00:00,66.38,66.57,66.36,66.45,15200.0,53.8181,53.9721,53.8018,53.8748,15200.0
2008-08-13 10:10:00,66.46,66.5,66.35,66.41,20400.0,53.8829,53.9153,53.7937,53.8424,20400.0
2008-08-13 10:20:00,66.39,66.44,66.37,66.41,27700.0,53.8262,53.8667,53.81,53.8424,27700.0
2008-08-13 10:30:00,66.4,66.42,66.22,66.25,49400.0,53.8343,53.8505,53.6883,53.7127,49400.0
2008-08-13 10:40:00,66.25,66.44,66.24,66.39,26000.0,53.7127,53.8667,53.7046,53.8262,26000.0
2008-08-13 10:50:00,66.38,66.55,66.33,66.53,32400.0,53.8181,53.9559,53.7775,53.9397,32400.0
2008-08-13 11:00:00,66.54,66.63,66.49,66.53,46500.0,53.9478,54.0207,53.9072,53.9397,46500.0
2008-08-13 11:10:00,66.52,66.53,66.34,66.52,19500.0,53.9316,53.9397,53.7856,53.9316,19500.0
2008-08-13 11:20:00,66.52,66.53,66.42,66.49,19600.0,53.9316,53.9397,53.8505,53.9072,19600.0
2008-08-13 11:30:00,66.49,66.5,66.19,66.3,32500.0,53.9072,53.9153,53.664,53.7532,32500.0
2008-08-13 11:40:00,66.32,66.32,66.22,66.28,30500.0,53.7694,53.7694,53.6883,53.737,30500.0
2008-08-13 11:50:00,66.28,66.3,66.0,66.12,35100.0,53.737,53.7532,53.51,53.6073,35100.0
2008-08-13 12:00:00,66.12,66.26,66.1,66.12,34200.0,53.6073,53.7208,53.591,53.6073,34200.0
2008-08-13 12:10:00,66.12,66.3,66.12,66.3,18000.0,53.6073,53.7532,53.6073,53.7532,18000.0
2008-08-13 12:20:00,66.31,66.33,66.27,66.31,26500.0,53.7613,53.7775,53.7289,53.7613,26500.0
2008-08-13 12:30:00,66.3,66.44,66.3,66.36,19400.0,53.7532,53.8667,53.7532,53.8018,19400.0
2008-08-13 12:40:00,66.36,66.37,66.33,66.34,15300.0,53.8018,53.81,53.7775,53.7856,15300.0
2008-08-13 12:50:00,66.34,66.37,66.25,66.3,23900.0,53.7856,53.81,53.7127,53.7532,23900.0
2008-08-13 13:00:00,66.3,66.3,66.14,66.14,12300.0,53.7532,53.7532,53.6235,53.6235,12300.0
2008-08-13 13:10:00,66.14,66.16,66.11,66.16,12700.0,53.6235,53.6397,53.5992,53.6397,12700.0
2008-08-13 13:20:00,66.16,66.31,66.15,66.31,21000.0,53.6397,53.7613,53.6316,53.7613,21000.0
2008-08-13 13:30:00,66.31,66.56,66.29,66.54,18500.0,53.7613,53.964,53.7451,53.9478,18500.0
2008-08-13 13:40:00,66.55,66.58,66.42,66.46,32700.0,53.9559,53.9802,53.8505,53.8829,32700.0
2008-08-13 13:50:00,66.46,66.79,66.46,66.76,40800.0,53.8829,54.1505,53.8829,54.1261,40800.0
2008-08-13 14:00:00,66.76,66.82,66.69,66.74,34400.0,54.1261,54.1748,54.0694,54.1099,34400.0
2008-08-13 14:10:00,66.73,66.76,66.64,66.75,20700.0,54.1018,54.1261,54.0289,54.118,20700.0
2008-08-13 14:20:00,66.75,66.82,66.7,66.74,21100.0,54.118,54.1748,54.0775,54.1099,21100.0
2008-08-13 14:30:00,66.76,66.91,66.74,66.86,24500.0,54.1261,54.2478,54.1099,54.2072,24500.0
2008-08-13 14:40:00,66.82,66.92,66.79,66.81,19200.0,54.1748,54.2559,54.1505,54.1667,19200.0
2008-08-13 14:50:00,66.81,67.06,66.79,67.06,33700.0,54.1667,54.3694,54.1505,54.3694,33700.0
2008-08-13 15:00:00,67.04,67.04,66.71,66.72,27300.0,54.3532,54.3532,54.0856,54.0937,27300.0
2008-08-13 15:10:00,66.71,66.76,66.65,66.66,26700.0,54.0856,54.1261,54.037,54.0451,26700.0
2008-08-13 15:20:00,66.66,66.68,66.45,66.45,41900.0,54.0451,54.0613,53.8748,53.8748,41900.0
2008-08-13 15:30:00,66.45,66.52,66.39,66.51,57900.0,53.8748,53.9316,53.8262,53.9235,57900.0
2008-08-13 15:40:00,66.5,66.53,66.35,66.39,37900.0,53.9153,53.9397,53.7937,53.8262,37900.0
2008-08-13 15:50:00,66.37,66.53,66.32,66.5,65800.0,53.81,53.9397,53.7694,53.9153,65800.0
2008-08-14 09:30:00,66.27,66.29,65.71,65.85,65600.0,53.7289,53.7451,53.2749,53.3884,65600.0
2008-08-14 09:40:00,65.87,65.95,65.83,65.9,19700.0,53.4046,53.4694,53.3721,53.4289,19700.0
2008-08-14 09:50:00,65.9,66.16,65.85,66.1,29600.0,53.4289,53.6397,53.3884,53.591,29600.0
2008-08-14 10:00:00,66.1,66.21,65.91,65.94,37000.0,53.591,53.6802,53.437,53.4613,37000.0
2008-08-14 10:10:00,65.92,65.96,65.81,65.96,26700.0,53.4451,53.4775,53.3559,53.4775,26700.0
2008-08-14 10:20:00,65.94,65.98,65.87,65.97,19400.0,53.4613,53.4938,53.4046,53.4856,19400.0
2008-08-14 10:30:00,65.97,66.23,65.94,66.23,19500.0,53.4856,53.6964,53.4613,53.6964,19500.0
2008-08-14 10:40:00,66.23,66.49,66.22,66.49,32600.0,53.6964,53.9072,53.6883,53.9072,32600.0
2008-08-14 10:50:00,66.48,66.58,66.32,66.4,27200.0,53.8991,53.9802,53.7694,53.8343,27200.0
2008-08-14 11:00:00,66.38,66.68,66.38,66.67,18900.0,53.8181,54.0613,53.8181,54.0532,18900.0
2008-08-14 11:10:00,66.7,66.83,66.66,66.83,19200.0,54.0775,54.1829,54.0451,54.1829,19200.0
2008-08-14 11:20:00,66.83,66.88,66.8,66.81,12900.0,54.1829,54.2234,54.1586,54.1667,12900.0
2008-08-14 11:30:00,66.8,66.81,66.68,66.71,15800.0,54.1586,54.1667,54.0613,54.0856,15800.0
2008-08-14 11:40:00,66.68,66.68,66.51,66.62,22400.0,54.0613,54.0613,53.9235,54.0126,22400.0
2008-08-14 11:50:00,66.63,66.79,66.61,66.76,12500.0,54.0207,54.1505,54.0045,54.1261,12500.0
2008-08-14 12:00:00,66.78,66.8,66.75,66.8,15700.0,54.1424,54.1586,54.118,54.1586,15700.0
2008-08-14 12:10:00,66.78,66.99,66.78,66.91,16100.0,54.1424,54.3126,54.1424,54.2478,16100.0
2008-08-14 12:20:00,66.91,66.91,66.78,66.85,15200.0,54.2478,54.2478,54.1424,54.1991,15200.0
2008-08-14 12:30:00,66.85,67.12,66.84,67.02,23200.0,54.1991,54.418,54.191,54.3369,23200.0
2008-08-14 12:40:00,67.02,67.37,66.99,67.3,19500.0,54.3369,54.6207,54.3126,54.564,19500.0
2008-08-14 12:50:00,67.3,67.3,67.15,67.16,10900.0,54.564,54.564,54.4423,54.4504,10900.0
2008-08-14 13:00:00,67.14,67.15,66.16,67.01,14200.0,54.4342,54.4423,53.6397,54.3288,14200.0
2008-08-14 13:10:00,67.01,67.03,66.95,66.96,16200.0,54.3288,54.3451,54.2802,54.2883,16200.0
2008-08-14 13:20:00,66.95,66.96,66.87,66.9,8400.0,54.2802,54.2883,54.2153,54.2397,8400.0
2008-08-14 13:30:00,66.88,66.88,66.7,66.74,13200.0,54.2234,54.2234,54.0775,54.1099,13200.0
2008-08-14 13:40:00,66.72,66.75,66.61,66.64,17200.0,54.0937,54.118,54.0045,54.0289,17200.0
2008-08-14 13:50:00,66.65,66.66,66.6,66.66,14000.0,54.037,54.0451,53.9964,54.0451,14000.0
2008-08-14 14:00:00,66.65,66.73,66.61,66.72,24200.0,54.037,54.1018,54.0045,54.0937,24200.0
2008-08-14 14:10:00,66.7,66.71,66.6,66.68,22300.0,54.0775,54.0856,53.9964,54.0613,22300.0
2008-08-14 14:20:00,66.68,66.7,66.53,66.54,17100.0,54.0613,54.0775,53.9397,53.9478,17100.0
2008-08-14 14:30:00,66.53,66.59,66.47,66.58,19200.0,53.9397,53.9883,53.891,53.9802,19200.0
2008-08-14 14:40:00,66.58,66.62,66.48,66.5,16900.0,53.9802,54.0126,53.8991,53.9153,16900.0
2008-08-14 14:50:00,66.5,66.6,66.5,66.54,11900.0,53.9153,53.9964,53.9153,53.9478,11900.0
2008-08-14 15:00:00,66.54,66.58,66.49,66.55,18300.0,53.9478,53.9802,53.9072,53.9559,18300.0
2008-08-14 15:10:00,66.56,66.63,66.55,66.61,20000.0,53.964,54.0207,53.9559,54.0045,20000.0
2008-08-14 15:20:00,66.59,66.64,66.5,66.55,25400.0,53.9883,54.0289,53.9153,53.9559,25400.0
2008-08-14 15:30:00,66.54,66.71,66.53,66.67,29900.0,53.9478,54.0856,53.9397,54.0532,29900.0
2008-08-14 15:40:00,66.67,66.68,66.5,66.51,36600.0,54.0532,54.0613,53.9153,53.9235,36600.0
2008-08-14 15:50:00,66.51,66.59,66.42,66.51,58800.0,53.9235,53.9883,53.8505,53.9235,58800.0
2008-08-15 09:30:00,66.87,66.87,65.92,66.21,206800.0,54.2153,54.2153,53.4451,53.6802,206800.0
2008-08-15 09:40:00,66.22,66.56,66.22,66.51,18400.0,53.6883,53.964,53.6883,53.9235,18400.0
2008-08-15 09:50:00,66.54,66.77,66.54,66.67,24500.0,53.9478,54.1343,53.9478,54.0532,24500.0
2008-08-15 10:00:00,66.66,66.7,66.37,66.46,26200.0,54.0451,54.0775,53.81,53.8829,26200.0
2008-08-15 10:10:00,66.48,66.65,66.44,66.65,17600.0,53.8991,54.037,53.8667,54.037,17600.0
2008-08-15 10:20:00,66.66,66.8,66.59,66.64,19000.0,54.0451,54.1586,53.9883,54.0289,19000.0
2008-08-15 10:30:00,66.65,66.76,66.62,66.67,16200.0,54.037,54.1261,54.0126,54.0532,16200.0
2008-08-15 10:40:00,66.67,66.76,66.59,66.76,9700.0,54.0532,54.1261,53.9883,54.1261,9700.0
2008-08-15 10:50:00,66.74,67.05,66.74,67.04,17400.0,54.1099,54.3613,54.1099,54.3532,17400.0
2008-08-15 11:00:00,67.04,67.04,66.72,66.74,12300.0,54.3532,54.3532,54.0937,54.1099,12300.0
2008-08-15 11:10:00,66.74,66.84,66.71,66.82,13200.0,54.1099,54.191,54.0856,54.1748,13200.0
2008-08-15 11:20:00,66.84,66.84,66.74,66.82,11000.0,54.191,54.191,54.1099,54.1748,11000.0
2008-08-15 11:30:00,66.83,66.95,66.8,66.82,13800.0,54.1829,54.2802,54.1586,54.1748,13800.0
2008-08-15 11:40:00,66.8,66.8,66.59,66.65,14400.0,54.1586,54.1586,53.9883,54.037,14400.0
2008-08-15 11:50:00,66.65,66.69,66.62,66.68,9600.0,54.037,54.0694,54.0126,54.0613,9600.0
2008-08-15 12:00:00,66.68,66.74,66.68,66.69,9900.0,54.0613,54.1099,54.0613,54.0694,9900.0
2008-08-15 12:10:00,66.7,66.7,66.6,66.66,16300.0,54.0775,54.0775,53.9964,54.0451,16300.0
2008-08-15 12:20:00,66.63,66.67,66.63,66.66,13100.0,54.0207,54.0532,54.0207,54.0451,13100.0
2008-08-15 12:30:00,66.66,66.73,66.65,66.71,10300.0,54.0451,54.1018,54.037,54.0856,10300.0
2008-08-15 12:40:00,66.71,66.74,66.68,66.74,6800.0,54.0856,54.1099,54.0613,54.1099,6800.0
2008-08-15 12:50:00,66.75,66.78,66.7,66.75,12200.0,54.118,54.1424,54.0775,54.118,12200.0
2008-08-15 13:00:00,66.74,66.8,66.7,66.72,6800.0,54.1099,54.1586,54.0775,54.0937,6800.0
2008-08-15 13:10:00,66.72,66.77,66.72,66.73,9300.0,54.0937,54.1343,54.0937,54.1018,9300.0
2008-08-15 13:20:00,66.69,66.73,66.69,66.73,7000.0,54.0694,54.1018,54.0694,54.1018,7000.0
2008-08-15 13:30:00,66.71,66.75,66.7,66.74,7900.0,54.0856,54.118,54.0775,54.1099,7900.0
2008-08-15 13:40:00,66.74,66.77,66.74,66.76,4900.0,54.1099,54.1343,54.1099,54.1261,4900.0
2008-08-15 13:50:00,66.76,66.76,66.7,66.73,8400.0,54.1261,54.1261,54.0775,54.1018,8400.0
2008-08-15 14:00:00,66.74,66.76,66.71,66.72,12700.0,54.1099,54.1261,54.0856,54.0937,12700.0
2008-08-15 14:10:00,66.71,66.74,66.65,66.65,20400.0,54.0856,54.1099,54.037,54.037,20400.0
2008-08-15 14:20:00,66.65,66.67,66.57,66.59,22300.0,54.037,54.0532,53.9721,53.9883,22300.0
2008-08-15 14:30:00,66.59,66.71,66.59,66.7,17100.0,53.9883,54.0856,53.9883,54.0775,17100.0
2008-08-15 14:40:00,66.7,66.7,66.53,66.56,21500.0,54.0775,54.0775,53.9397,53.964,21500.0
2008-08-15 14:50:00,66.57,66.65,66.56,66.62,8900.0,53.9721,54.037,53.964,54.0126,8900.0
2008-08-15 15:00:00,66.64,66.79,66.63,66.79,19000.0,54.0289,54.1505,54.0207,54.1505,19000.0
2008-08-15 15:10:00,66.81,66.82,66.73,66.76,30400.0,54.1667,54.1748,54.1018,54.1261,30400.0
2008-08-15 15:20:00,66.76,66.89,66.74,66.87,24600.0,54.1261,54.2315,54.1099,54.2153,24600.0
2008-08-15 15:30:00,66.86,66.96,66.86,66.95,23000.0,54.2072,54.2883,54.2072,54.2802,23000.0
2008-08-15 15:40:00,66.96,66.96,66.78,66.8,34800.0,54.2883,54.2883,54.1424,54.1586,34800.0
2008-08-15 15:50:00,66.77,66.83,66.7,66.82,75600.0,54.1343,54.1829,54.0775,54.1748,75600.0
2008-08-18 09:30:00,66.94,67.25,66.94,67.14,23100.0,54.2721,54.5234,54.2721,54.4342,23100.0
2008-08-18 09:40:00,67.14,67.28,66.95,67.1,33800.0,54.4342,54.5477,54.2802,54.4018,33800.0
2008-08-18 09:50:00,67.1,67.27,66.93,67.22,47200.0,54.4018,54.5396,54.264,54.4991,47200.0
2008-08-18 10:00:00,67.21,67.37,67.06,67.34,49500.0,54.491,54.6207,54.3694,54.5964,49500.0
2008-08-18 10:10:00,67.34,67.56,67.32,67.53,43900.0,54.5964,54.7748,54.5802,54.7504,43900.0
2008-08-18 10:20:00,67.52,67.66,67.49,67.64,27000.0,54.7423,54.8558,54.718,54.8396,27000.0
2008-08-18 10:30:00,67.64,68.0,67.64,67.96,42700.0,54.8396,55.1315,54.8396,55.0991,42700.0
2008-08-18 10:40:00,67.97,68.0,67.76,67.78,47400.0,55.1072,55.1315,54.9369,54.9531,47400.0
2008-08-18 10:50:00,67.78,67.82,67.72,67.78,31900.0,54.9531,54.9855,54.9045,54.9531,31900.0
2008-08-18 11:00:00,67.77,67.94,67.75,67.93,51400.0,54.945,55.0828,54.9288,55.0747,51400.0
2008-08-18 11:10:00,67.93,67.94,67.8,67.92,26200.0,55.0747,55.0828,54.9693,55.0666,26200.0
2008-08-18 11:20:00,67.94,67.97,67.79,67.92,39900.0,55.0828,55.1072,54.9612,55.0666,39900.0
2008-08-18 11:30:00,67.91,67.96,67.86,67.95,27500.0,55.0585,55.0991,55.018,55.0909,27500.0
2008-08-18 11:40:00,67.94,67.98,67.85,67.98,25800.0,55.0828,55.1153,55.0099,55.1153,25800.0
2008-08-18 11:50:00,67.97,68.0,67.69,67.69,38100.0,55.1072,55.1315,54.8801,54.8801,38100.0
2008-08-18 12:00:00,67.67,67.75,67.52,67.65,27400.0,54.8639,54.9288,54.7423,54.8477,27400.0
2008-08-18 12:10:00,67.66,67.81,67.64,67.78,29100.0,54.8558,54.9774,54.8396,54.9531,29100.0
2008-08-18 12:20:00,67.78,67.93,67.68,67.9,35200.0,54.9531,55.0747,54.872,55.0504,35200.0
2008-08-18 12:30:00,67.9,67.92,67.79,67.84,29300.0,55.0504,55.0666,54.9612,55.0018,29300.0
2008-08-18 12:40:00,67.83,67.83,67.54,67.62,21900.0,54.9937,54.9937,54.7585,54.8234,21900.0
2008-08-18 12:50:00,67.61,67.63,67.53,67.59,17100.0,54.8153,54.8315,54.7504,54.7991,17100.0
2008-08-18 13:00:00,67.59,67.75,67.59,67.7,19000.0,54.7991,54.9288,54.7991,54.8883,19000.0
2008-08-18 13:10:00,67.7,67.8,67.66,67.77,15800.0,54.8883,54.9693,54.8558,54.945,15800.0
2008-08-18 13:20:00,67.77,67.9,67.77,67.84,26100.0,54.945,55.0504,54.945,55.0018,26100.0
2008-08-18 13:30:00,67.82,67.86,67.74,67.74,54000.0,54.9855,55.018,54.9207,54.9207,54000.0
2008-08-18 13:40:00,67.74,67.8,67.7,67.7,26300.0,54.9207,54.9693,54.8883,54.8883,26300.0
2008-08-18 13:50:00,67.69,67.77,67.65,67.67,25500.0,54.8801,54.945,54.8477,54.8639,25500.0
2008-08-18 14:00:00,67.67,67.76,67.46,67.49,40300.0,54.8639,54.9369,54.6937,54.718,40300.0
2008-08-18 14:10:00,67.49,67.55,67.36,67.38,26800.0,54.718,54.7666,54.6126,54.6288,26800.0
2008-08-18 14:20:00,67.38,67.44,67.27,67.43,30500.0,54.6288,54.6775,54.5396,54.6694,30500.0
2008-08-18 14:30:00,67.44,67.53,67.39,67.5,21900.0,54.6775,54.7504,54.6369,54.7261,21900.0
2008-08-18 14:40:00,67.49,67.52,67.42,67.47,27900.0,54.718,54.7423,54.6612,54.7018,27900.0
2008-08-18 14:50:00,67.47,67.6,67.46,67.57,32300.0,54.7018,54.8072,54.6937,54.7829,32300.0
2008-08-18 15:00:00,67.57,67.57,67.41,67.44,50200.0,54.7829,54.7829,54.6531,54.6775,50200.0
2008-08-18 15:10:00,67.44,67.53,67.39,67.47,57300.0,54.6775,54.7504,54.6369,54.7018,57300.0
2008-08-18 15:20:00,67.45,67.61,67.43,67.46,68800.0,54.6856,54.8153,54.6694,54.6937,68800.0
2008-08-18 15:30:00,67.46,67.64,67.46,67.61,52500.0,54.6937,54.8396,54.6937,54.8153,52500.0
2008-08-18 15:40:00,67.59,67.61,67.3,67.35,51800.0,54.7991,54.8153,54.564,54.6045,51800.0
2008-08-18 15:50:00,67.35,67.46,67.3,67.46,111100.0,54.6045,54.6937,54.564,54.6937,111100.0
2008-08-19 09:30:00,67.1,67.62,67.05,67.46,24200.0,54.4018,54.8234,54.3613,54.6937,24200.0
2008-08-19 09:40:00,67.46,67.46,67.17,67.39,30300.0,54.6937,54.6937,54.4586,54.6369,30300.0
2008-08-19 09:50:00,67.36,67.45,67.2,67.21,63900.0,54.6126,54.6856,54.4829,54.491,63900.0
2008-08-19 10:00:00,67.19,67.28,66.99,67.01,71800.0,54.4748,54.5477,54.3126,54.3288,71800.0
2008-08-19 10:10:00,67.0,67.21,67.0,67.06,33800.0,54.3207,54.491,54.3207,54.3694,33800.0
2008-08-19 10:20:00,67.06,67.17,67.05,67.14,29800.0,54.3694,54.4586,54.3613,54.4342,29800.0
2008-08-19 10:30:00,67.15,67.23,67.08,67.09,16200.0,54.4423,54.5072,54.3856,54.3937,16200.0
2008-08-19 10:40:00,67.1,67.25,67.1,67.16,14900.0,54.4018,54.5234,54.4018,54.4504,14900.0
2008-08-19 10:50:00,67.16,67.16,67.04,67.13,13000.0,54.4504,54.4504,54.3532,54.4261,13000.0
2008-08-19 11:00:00,67.15,67.15,67.09,67.11,11100.0,54.4423,54.4423,54.3937,54.4099,11100.0
2008-08-19 11:10:00,67.09,67.19,67.07,67.09,20300.0,54.3937,54.4748,54.3775,54.3937,20300.0
2008-08-19 11:20:00,67.11,67.14,67.02,67.14,18000.0,54.4099,54.4342,54.3369,54.4342,18000.0
2008-08-19 11:30:00,67.14,67.23,67.14,67.18,16400.0,54.4342,54.5072,54.4342,54.4667,16400.0
2008-08-19 11:40:00,67.17,67.29,67.16,67.21,15500.0,54.4586,54.5558,54.4504,54.491,15500.0
2008-08-19 11:50:00,67.21,67.23,66.99,67.06,14900.0,54.491,54.5072,54.3126,54.3694,14900.0
2008-08-19 12:00:00,67.08,67.13,67.06,67.08,14200.0,54.3856,54.4261,54.3694,54.3856,14200.0
2008-08-19 12:10:00,67.07,67.15,67.04,67.15,15800.0,54.3775,54.4423,54.3532,54.4423,15800.0
2008-08-19 12:20:00,67.15,67.24,67.1,67.12,11500.0,54.4423,54.5153,54.4018,54.418,11500.0
2008-08-19 12:30:00,67.12,67.25,67.1,67.22,18800.0,54.418,54.5234,54.4018,54.4991,18800.0
2008-08-19 12:40:00,67.21,67.25,67.17,67.23,11200.0,54.491,54.5234,54.4586,54.5072,11200.0
2008-08-19 12:50:00,67.23,67.25,67.19,67.19,15300.0,54.5072,54.5234,54.4748,54.4748,15300.0
2008-08-19 13:00:00,67.19,67.25,67.16,67.23,16400.0,54.4748,54.5234,54.4504,54.5072,16400.0
2008-08-19 13:10:00,67.23,67.35,67.22,67.31,21000.0,54.5072,54.6045,54.4991,54.5721,21000.0
2008-08-19 13:20:00,67.31,67.34,67.3,67.3,19400.0,54.5721,54.5964,54.564,54.564,19400.0
2008-08-19 13:30:00,67.3,67.39,67.24,67.27,29100.0,54.564,54.6369,54.5153,54.5396,29100.0
2008-08-19 13:40:00,67.27,67.33,67.2,67.33,14100.0,54.5396,54.5883,54.4829,54.5883,14100.0
2008-08-19 13:50:00,67.34,67.34,67.14,67.14,17700.0,54.5964,54.5964,54.4342,54.4342,17700.0
2008-08-19 14:00:00,67.13,67.17,67.01,67.1,15300.0,54.4261,54.4586,54.3288,54.4018,15300.0
2008-08-19 14:10:00,67.11,67.26,67.09,67.2,18500.0,54.4099,54.5315,54.3937,54.4829,18500.0
2008-08-19 14:20:00,67.21,67.34,67.18,67.31,46800.0,54.491,54.5964,54.4667,54.5721,46800.0
2008-08-19 14:30:00,67.31,67.35,67.2,67.2,119100.0,54.5721,54.6045,54.4829,54.4829,119100.0
2008-08-19 14:40:00,67.2,67.26,67.2,67.23,16400.0,54.4829,54.5315,54.4829,54.5072,16400.0
2008-08-19 14:50:00,67.23,67.33,67.23,67.32,20100.0,54.5072,54.5883,54.5072,54.5802,20100.0
2008-08-19 15:00:00,67.31,67.32,67.23,67.25,39000.0,54.5721,54.5802,54.5072,54.5234,39000.0
2008-08-19 15:10:00,67.25,67.35,67.23,67.27,25300.0,54.5234,54.6045,54.5072,54.5396,25300.0
2008-08-19 15:20:00,67.25,67.45,67.23,67.4,46000.0,54.5234,54.6856,54.5072,54.645,46000.0
2008-08-19 15:30:00,67.39,67.42,67.25,67.35,42800.0,54.6369,54.6612,54.5234,54.6045,42800.0
2008-08-19 15:40:00,67.35,67.47,67.33,67.43,61100.0,54.6045,54.7018,54.5883,54.6694,61100.0
2008-08-19 15:50:00,67.43,67.43,67.26,67.33,57400.0,54.6694,54.6694,54.5315,54.5883,57400.0
2008-08-20 09:30:00,67.52,67.52,66.57,67.31,45400.0,54.7423,54.7423,53.9721,54.5721,45400.0
2008-08-20 09:40:00,67.29,67.29,66.86,66.86,19700.0,54.5558,54.5558,54.2072,54.2072,19700.0
2008-08-20 09:50:00,66.82,66.92,66.71,66.81,27800.0,54.1748,54.2559,54.0856,54.1667,27800.0
2008-08-20 10:00:00,66.81,66.94,66.78,66.85,16600.0,54.1667,54.2721,54.1424,54.1991,16600.0
2008-08-20 10:10:00,66.86,67.09,66.86,67.04,9000.0,54.2072,54.3937,54.2072,54.3532,9000.0
2008-08-20 10:20:00,67.04,67.05,66.88,66.96,16600.0,54.3532,54.3613,54.2234,54.2883,16600.0
2008-08-20 10:30:00,66.98,67.09,66.89,66.96,18900.0,54.3045,54.3937,54.2315,54.2883,18900.0
2008-08-20 10:40:00,66.93,67.13,66.9,67.05,115600.0,54.264,54.4261,54.2397,54.3613,115600.0
2008-08-20 10:50:00,67.06,67.27,67.0,67.25,107200.0,54.3694,54.5396,54.3207,54.5234,107200.0
2008-08-20 11:00:00,67.25,67.26,67.05,67.15,122300.0,54.5234,54.5315,54.3613,54.4423,122300.0
2008-08-20 11:10:00,67.21,67.24,66.91,66.96,60100.0,54.491,54.5153,54.2478,54.2883,60100.0
2008-08-20 11:20:00,66.96,67.13,66.95,67.06,150100.0,54.2883,54.4261,54.2802,54.3694,150100.0
2008-08-20 11:30:00,67.05,67.14,67.0,67.04,168100.0,54.3613,54.4342,54.3207,54.3532,168100.0
2008-08-20 11:40:00,67.0,67.03,66.88,66.95,76500.0,54.3207,54.3451,54.2234,54.2802,76500.0
2008-08-20 11:50:00,66.94,67.11,66.91,67.02,115100.0,54.2721,54.4099,54.2478,54.3369,115100.0
2008-08-20 12:00:00,67.01,67.15,66.96,67.01,207300.0,54.3288,54.4423,54.2883,54.3288,207300.0
2008-08-20 12:10:00,67.0,67.15,67.0,67.11,202000.0,54.3207,54.4423,54.3207,54.4099,202000.0
2008-08-20 12:20:00,67.11,67.15,67.02,67.12,149600.0,54.4099,54.4423,54.3369,54.418,149600.0
2008-08-20 12:30:00,67.12,67.13,67.1,67.13,8000.0,54.418,54.4261,54.4018,54.4261,8000.0
2008-08-20 12:40:00,67.12,67.15,67.05,67.06,32800.0,54.418,54.4423,54.3613,54.3694,32800.0
2008-08-20 12:50:00,67.05,67.14,66.96,67.11,167600.0,54.3613,54.4342,54.2883,54.4099,167600.0
2008-08-20 13:00:00,67.12,67.12,67.0,67.07,111100.0,54.418,54.418,54.3207,54.3775,111100.0
2008-08-20 13:10:00,67.08,67.1,67.02,67.02,130400.0,54.3856,54.4018,54.3369,54.3369,130400.0
2008-08-20 13:20:00,67.03,67.06,66.88,67.04,202200.0,54.3451,54.3694,54.2234,54.3532,202200.0
2008-08-20 13:30:00,67.04,67.14,67.0,67.13,185900.0,54.3532,54.4342,54.3207,54.4261,185900.0
2008-08-20 13:40:00,67.13,67.23,67.11,67.19,85400.0,54.4261,54.5072,54.4099,54.4748,85400.0
2008-08-20 13:50:00,67.19,67.2,66.95,67.0,222200.0,54.4748,54.4829,54.2802,54.3207,222200.0
2008-08-20 14:00:00,67.0,67.06,66.89,66.9,152600.0,54.3207,54.3694,54.2315,54.2397,152600.0
2008-08-20 14:10:00,66.9,66.95,66.75,66.79,133100.0,54.2397,54.2802,54.118,54.1505,133100.0
2008-08-20 14:20:00,66.78,66.8,66.5,66.52,49700.0,54.1424,54.1586,53.9153,53.9316,49700.0
2008-08-20 14:30:00,66.51,66.59,66.48,66.52,50400.0,53.9235,53.9883,53.8991,53.9316,50400.0
2008-08-20 14:40:00,66.52,66.55,66.46,66.51,15400.0,53.9316,53.9559,53.8829,53.9235,15400.0
2008-08-20 14:50:00,66.53,66.73,66.48,66.73,22000.0,53.9397,54.1018,53.8991,54.1018,22000.0
2008-08-20 15:00:00,66.73,66.79,66.71,66.78,26600.0,54.1018,54.1505,54.0856,54.1424,26600.0
2008-08-20 15:10:00,66.75,66.82,66.75,66.78,21800.0,54.118,54.1748,54.118,54.1424,21800.0
2008-08-20 15:20:00,66.77,66.93,66.76,66.86,64800.0,54.1343,54.264,54.1261,54.2072,64800.0
2008-08-20 15:30:00,66.86,67.05,66.85,66.97,48900.0,54.2072,54.3613,54.1991,54.2964,48900.0
2008-08-20 15:40:00,66.96,67.09,66.94,66.96,65200.0,54.2883,54.3937,54.2721,54.2883,65200.0
2008-08-20 15:50:00,66.97,66.98,66.86,66.93,86300.0,54.2964,54.3045,54.2072,54.264,86300.0
2008-08-21 09:30:00,66.31,67.14,66.01,67.0,57200.0,53.7613,54.4342,53.5181,54.3207,57200.0
2008-08-21 09:40:00,66.98,67.02,66.83,66.85,63800.0,54.3045,54.3369,54.1829,54.1991,63800.0
2008-08-21 09:50:00,66.87,67.06,66.85,67.01,24000.0,54.2153,54.3694,54.1991,54.3288,24000.0
2008-08-21 10:00:00,67.01,67.11,66.91,66.93,35600.0,54.3288,54.4099,54.2478,54.264,35600.0
2008-08-21 10:10:00,66.94,67.24,66.93,67.23,48000.0,54.2721,54.5153,54.264,54.5072,48000.0
2008-08-21 10:20:00,67.23,67.45,67.22,67.23,82100.0,54.5072,54.6856,54.4991,54.5072,82100.0
2008-08-21 10:30:00,67.23,67.25,67.04,67.15,33300.0,54.5072,54.5234,54.3532,54.4423,33300.0
2008-08-21 10:40:00,67.14,67.19,67.01,67.01,70500.0,54.4342,54.4748,54.3288,54.3288,70500.0
2008-08-21 10:50:00,67.02,67.17,67.0,67.13,36500.0,54.3369,54.4586,54.3207,54.4261,36500.0
2008-08-21 11:00:00,67.14,67.15,67.01,67.01,32800.0,54.4342,54.4423,54.3288,54.3288,32800.0
2008-08-21 11:10:00,67.02,67.07,66.96,66.97,144300.0,54.3369,54.3775,54.2883,54.2964,144300.0
2008-08-21 11:20:00,66.96,67.06,66.96,67.03,72600.0,54.2883,54.3694,54.2883,54.3451,72600.0
2008-08-21 11:30:00,67.03,67.05,66.97,66.99,34800.0,54.3451,54.3613,54.2964,54.3126,34800.0
2008-08-21 11:40:00,66.99,67.08,66.99,67.0,60300.0,54.3126,54.3856,54.3126,54.3207,60300.0
2008-08-21 11:50:00,67.0,67.03,66.92,67.0,24600.0,54.3207,54.3451,54.2559,54.3207,24600.0
2008-08-21 12:00:00,67.0,67.09,66.95,67.09,27000.0,54.3207,54.3937,54.2802,54.3937,27000.0
2008-08-21 12:10:00,67.07,67.2,67.01,67.2,8500.0,54.3775,54.4829,54.3288,54.4829,8500.0
2008-08-21 12:20:00,67.19,67.2,67.02,67.03,12100.0,54.4748,54.4829,54.3369,54.3451,12100.0
2008-08-21 12:30:00,67.03,67.11,67.0,67.01,15800.0,54.3451,54.4099,54.3207,54.3288,15800.0
2008-08-21 12:40:00,67.0,67.0,66.83,66.86,34600.0,54.3207,54.3207,54.1829,54.2072,34600.0
2008-08-21 12:50:00,66.85,66.89,66.82,66.82,7000.0,54.1991,54.2315,54.1748,54.1748,7000.0
2008-08-21 13:00:00,66.81,66.87,66.76,66.81,13400.0,54.1667,54.2153,54.1261,54.1667,13400.0
2008-08-21 13:10:00,66.82,67.03,66.76,67.03,16000.0,54.1748,54.3451,54.1261,54.3451,16000.0
2008-08-21 13:20:00,67.04,67.07,66.96,66.98,17400.0,54.3532,54.3775,54.2883,54.3045,17400.0
2008-08-21 13:30:00,66.98,67.19,66.96,67.13,15300.0,54.3045,54.4748,54.2883,54.4261,15300.0
2008-08-21 13:40:00,67.13,67.14,67.07,67.14,10800.0,54.4261,54.4342,54.3775,54.4342,10800.0
2008-08-21 13:50:00,67.15,67.15,67.03,67.06,14200.0,54.4423,54.4423,54.3451,54.3694,14200.0
2008-08-21 14:00:00,67.06,67.18,67.06,67.14,29800.0,54.3694,54.4667,54.3694,54.4342,29800.0
2008-08-21 14:10:00,67.14,67.36,67.1,67.29,28500.0,54.4342,54.6126,54.4018,54.5558,28500.0
2008-08-21 14:20:00,67.28,67.36,67.25,67.3,33800.0,54.5477,54.6126,54.5234,54.564,33800.0
2008-08-21 14:30:00,67.31,67.38,67.28,67.29,28200.0,54.5721,54.6288,54.5477,54.5558,28200.0
2008-08-21 14:40:00,67.3,67.38,67.29,67.33,21200.0,54.564,54.6288,54.5558,54.5883,21200.0
2008-08-21 14:50:00,67.33,67.4,67.28,67.28,15100.0,54.5883,54.645,54.5477,54.5477,15100.0
2008-08-21 15:00:00,67.28,67.34,67.2,67.29,26400.0,54.5477,54.5964,54.4829,54.5558,26400.0
2008-08-21 15:10:00,67.3,67.39,67.22,67.25,30400.0,54.564,54.6369,54.4991,54.5234,30400.0
2008-08-21 15:20:00,67.25,67.26,67.19,67.22,35300.0,54.5234,54.5315,54.4748,54.4991,35300.0
2008-08-21 15:30:00,67.23,67.36,67.17,67.26,69700.0,54.5072,54.6126,54.4586,54.5315,69700.0
2008-08-21 15:40:00,67.25,67.41,67.25,67.27,44800.0,54.5234,54.6531,54.5234,54.5396,44800.0
2008-08-21 15:50:00,67.27,67.29,67.17,67.24,62300.0,54.5396,54.5558,54.4586,54.5153,62300.0
2008-08-22 09:30:00,67.42,67.6,66.78,67.39,39500.0,54.6612,54.8072,54.1424,54.6369,39500.0
2008-08-22 09:40:00,67.4,68.0,67.31,68.0,45100.0,54.645,55.1315,54.5721,55.1315,45100.0
2008-08-22 09:50:00,67.99,68.0,67.85,67.97,36100.0,55.1234,55.1315,55.0099,55.1072,36100.0
2008-08-22 10:00:00,67.98,68.0,67.78,67.92,36900.0,55.1153,55.1315,54.9531,55.0666,36900.0
2008-08-22 10:10:00,67.9,68.04,67.86,68.0,39000.0,55.0504,55.1639,55.018,55.1315,39000.0
2008-08-22 10:20:00,68.0,68.04,67.92,67.99,35500.0,55.1315,55.1639,55.0666,55.1234,35500.0
2008-08-22 10:30:00,67.99,68.0,67.87,67.93,42200.0,55.1234,55.1315,55.0261,55.0747,42200.0
2008-08-22 10:40:00,67.93,67.99,67.88,67.99,22500.0,55.0747,55.1234,55.0342,55.1234,22500.0
2008-08-22 10:50:00,67.99,68.0,67.87,67.9,40800.0,55.1234,55.1315,55.0261,55.0504,40800.0
2008-08-22 11:00:00,67.9,67.91,67.84,67.87,32900.0,55.0504,55.0585,55.0018,55.0261,32900.0
2008-08-22 11:10:00,67.87,67.98,67.77,67.98,49200.0,55.0261,55.1153,54.945,55.1153,49200.0
2008-08-22 11:20:00,67.97,67.99,67.95,67.95,20500.0,55.1072,55.1234,55.0909,55.0909,20500.0
2008-08-22 11:30:00,67.97,68.01,67.92,67.94,55800.0,55.1072,55.1396,55.0666,55.0828,55800.0
2008-08-22 11:40:00,67.94,68.0,67.9,67.93,28600.0,55.0828,55.1315,55.0504,55.0747,28600.0
2008-08-22 11:50:00,67.95,67.99,67.89,67.99,19200.0,55.0909,55.1234,55.0423,55.1234,19200.0
2008-08-22 12:00:00,67.98,67.98,67.85,67.92,23300.0,55.1153,55.1153,55.0099,55.0666,23300.0
2008-08-22 12:10:00,67.92,67.93,67.87,67.89,25900.0,55.0666,55.0747,55.0261,55.0423,25900.0
2008-08-22 12:20:00,67.87,67.9,67.84,67.86,26300.0,55.0261,55.0504,55.0018,55.018,26300.0
2008-08-22 12:30:00,67.86,68.0,67.86,67.92,22700.0,55.018,55.1315,55.018,55.0666,22700.0
2008-08-22 12:40:00,67.94,68.0,67.93,67.96,34100.0,55.0828,55.1315,55.0747,55.0991,34100.0
2008-08-22 12:50:00,67.96,68.02,67.95,67.97,31700.0,55.0991,55.1477,55.0909,55.1072,31700.0
2008-08-22 13:00:00,67.97,68.01,67.92,68.0,63400.0,55.1072,55.1396,55.0666,55.1315,63400.0
2008-08-22 13:10:00,68.0,68.31,67.98,68.26,60200.0,55.1315,55.3828,55.1153,55.3423,60200.0
2008-08-22 13:20:00,68.26,68.36,68.23,68.31,27500.0,55.3423,55.4234,55.318,55.3828,27500.0
2008-08-22 13:30:00,68.3,68.36,68.27,68.35,15600.0,55.3747,55.4234,55.3504,55.4152,15600.0
2008-08-22 13:40:00,68.35,68.41,68.33,68.35,18900.0,55.4152,55.4639,55.399,55.4152,18900.0
2008-08-22 13:50:00,68.37,68.48,68.35,68.41,38700.0,55.4315,55.5206,55.4152,55.4639,38700.0
2008-08-22 14:00:00,68.41,68.42,68.19,68.24,36300.0,55.4639,55.472,55.2855,55.3261,36300.0
2008-08-22 14:10:00,68.25,68.34,68.22,68.3,25800.0,55.3342,55.4071,55.3099,55.3747,25800.0
2008-08-22 14:20:00,68.32,68.58,68.32,68.49,41100.0,55.3909,55.6017,55.3909,55.5288,41100.0
2008-08-22 14:30:00,68.49,68.51,68.37,68.39,12000.0,55.5288,55.545,55.4315,55.4477,12000.0
2008-08-22 14:40:00,68.39,68.45,68.25,68.3,47500.0,55.4477,55.4963,55.3342,55.3747,47500.0
2008-08-22 14:50:00,68.3,68.3,68.25,68.28,48300.0,55.3747,55.3747,55.3342,55.3585,48300.0
2008-08-22 15:00:00,68.28,68.3,68.25,68.29,40200.0,55.3585,55.3747,55.3342,55.3666,40200.0
2008-08-22 15:10:00,68.29,68.33,68.24,68.31,61200.0,55.3666,55.399,55.3261,55.3828,61200.0
2008-08-22 15:20:00,68.31,68.33,68.28,68.3,40400.0,55.3828,55.399,55.3585,55.3747,40400.0
2008-08-22 15:30:00,68.3,68.35,68.3,68.3,48300.0,55.3747,55.4152,55.3747,55.3747,48300.0
2008-08-22 15:40:00,68.3,68.35,68.3,68.32,63400.0,55.3747,55.4152,55.3747,55.3909,63400.0
2008-08-22 15:50:00,68.31,68.33,68.25,68.32,128400.0,55.3828,55.399,55.3342,55.3909,128400.0
2008-08-25 09:30:00,67.85,67.99,67.78,67.82,20000.0,55.0099,55.1234,54.9531,54.9855,20000.0
2008-08-25 09:40:00,67.84,67.85,67.68,67.83,45300.0,55.0018,55.0099,54.872,54.9937,45300.0
2008-08-25 09:50:00,67.84,67.85,67.79,67.8,15600.0,55.0018,55.0099,54.9612,54.9693,15600.0
2008-08-25 10:00:00,67.82,67.92,67.79,67.85,28900.0,54.9855,55.0666,54.9612,55.0099,28900.0
2008-08-25 10:10:00,67.86,67.91,67.84,67.88,17800.0,55.018,55.0585,55.0018,55.0342,17800.0
2008-08-25 10:20:00,67.91,67.96,67.84,67.89,19400.0,55.0585,55.0991,55.0018,55.0423,19400.0
2008-08-25 10:30:00,67.88,67.94,67.82,67.88,15500.0,55.0342,55.0828,54.9855,55.0342,15500.0
2008-08-25 10:40:00,67.9,68.0,67.84,67.84,22800.0,55.0504,55.1315,55.0018,55.0018,22800.0
2008-08-25 10:50:00,67.85,67.86,67.83,67.85,38000.0,55.0099,55.018,54.9937,55.0099,38000.0
2008-08-25 11:00:00,67.85,67.86,67.82,67.82,28900.0,55.0099,55.018,54.9855,54.9855,28900.0
2008-08-25 11:10:00,67.82,67.82,67.8,67.8,25600.0,54.9855,54.9855,54.9693,54.9693,25600.0
2008-08-25 11:20:00,67.8,67.81,67.77,67.8,34100.0,54.9693,54.9774,54.945,54.9693,34100.0
2008-08-25 11:30:00,67.8,67.83,67.75,67.75,24500.0,54.9693,54.9937,54.9288,54.9288,24500.0
2008-08-25 11:40:00,67.75,67.8,67.75,67.8,29300.0,54.9288,54.9693,54.9288,54.9693,29300.0
2008-08-25 11:50:00,67.81,67.81,67.68,67.7,46100.0,54.9774,54.9774,54.872,54.8883,46100.0
2008-08-25 12:00:00,67.7,67.71,67.5,67.51,54600.0,54.8883,54.8964,54.7261,54.7342,54600.0
2008-08-25 12:10:00,67.51,67.54,67.42,67.45,37600.0,54.7342,54.7585,54.6612,54.6856,37600.0
2008-08-25 12:20:00,67.45,67.46,67.31,67.31,28500.0,54.6856,54.6937,54.5721,54.5721,28500.0
2008-08-25 12:30:00,67.31,67.35,67.27,67.28,32800.0,54.5721,54.6045,54.5396,54.5477,32800.0
2008-08-25 12:40:00,67.29,67.29,67.19,67.25,30500.0,54.5558,54.5558,54.4748,54.5234,30500.0
2008-08-25 12:50:00,67.26,67.33,67.19,67.32,20500.0,54.5315,54.5883,54.4748,54.5802,20500.0
2008-08-25 13:00:00,67.29,67.51,67.29,67.5,24600.0,54.5558,54.7342,54.5558,54.7261,24600.0
2008-08-25 13:10:00,67.48,67.48,67.24,67.26,23000.0,54.7099,54.7099,54.5153,54.5315,23000.0
2008-08-25 13:20:00,67.32,67.48,67.3,67.41,18700.0,54.5802,54.7099,54.564,54.6531,18700.0
2008-08-25 13:30:00,67.37,67.42,67.35,67.38,8600.0,54.6207,54.6612,54.6045,54.6288,8600.0
2008-08-25 13:40:00,67.38,67.44,67.32,67.41,29700.0,54.6288,54.6775,54.5802,54.6531,29700.0
2008-08-25 13:50:00,67.42,67.42,67.36,67.4,19300.0,54.6612,54.6612,54.6126,54.645,19300.0
2008-08-25 14:00:00,67.4,67.46,67.4,67.42,14500.0,54.645,54.6937,54.645,54.6612,14500.0
2008-08-25 14:10:00,67.43,67.43,67.38,67.42,26800.0,54.6694,54.6694,54.6288,54.6612,26800.0
2008-08-25 14:20:00,67.43,67.45,67.38,67.45,17000.0,54.6694,54.6856,54.6288,54.6856,17000.0
2008-08-25 14:30:00,67.43,67.43,67.4,67.4,10300.0,54.6694,54.6694,54.645,54.645,10300.0
2008-08-25 14:40:00,67.4,67.52,67.38,67.5,14200.0,54.645,54.7423,54.6288,54.7261,14200.0
2008-08-25 14:50:00,67.51,67.51,67.42,67.47,22100.0,54.7342,54.7342,54.6612,54.7018,22100.0
2008-08-25 15:00:00,67.47,67.49,67.39,67.42,33700.0,54.7018,54.718,54.6369,54.6612,33700.0
2008-08-25 15:10:00,67.42,67.48,67.4,67.47,26600.0,54.6612,54.7099,54.645,54.7018,26600.0
2008-08-25 15:20:00,67.48,67.54,67.46,67.5,33100.0,54.7099,54.7585,54.6937,54.7261,33100.0
2008-08-25 15:30:00,67.5,67.57,67.5,67.5,64700.0,54.7261,54.7829,54.7261,54.7261,64700.0
2008-08-25 15:40:00,67.5,67.55,67.35,67.53,101100.0,54.7261,54.7666,54.6045,54.7504,101100.0
2008-08-25 15:50:00,67.53,67.53,67.29,67.39,104900.0,54.7504,54.7504,54.5558,54.6369,104900.0
2008-08-26 09:30:00,67.25,67.59,66.81,66.94,58900.0,54.5234,54.7991,54.1667,54.2721,58900.0
2008-08-26 09:40:00,66.93,67.31,66.88,67.24,33700.0,54.264,54.5721,54.2234,54.5153,33700.0
2008-08-26 09:50:00,67.24,67.29,67.2,67.25,50400.0,54.5153,54.5558,54.4829,54.5234,50400.0
2008-08-26 10:00:00,67.26,67.36,67.16,67.21,92200.0,54.5315,54.6126,54.4504,54.491,92200.0
2008-08-26 10:10:00,67.21,67.3,67.17,67.23,22000.0,54.491,54.564,54.4586,54.5072,22000.0
2008-08-26 10:20:00,67.22,67.25,67.13,67.25,74100.0,54.4991,54.5234,54.4261,54.5234,74100.0
2008-08-26 10:30:00,67.26,67.34,67.23,67.29,41000.0,54.5315,54.5964,54.5072,54.5558,41000.0
2008-08-26 10:40:00,67.31,67.34,67.25,67.26,34000.0,54.5721,54.5964,54.5234,54.5315,34000.0
2008-08-26 10:50:00,67.29,67.34,67.28,67.31,22200.0,54.5558,54.5964,54.5477,54.5721,22200.0
2008-08-26 11:00:00,67.31,67.35,67.2,67.21,23800.0,54.5721,54.6045,54.4829,54.491,23800.0
2008-08-26 11:10:00,67.21,67.3,67.2,67.27,23500.0,54.491,54.564,54.4829,54.5396,23500.0
2008-08-26 11:20:00,67.26,67.27,67.13,67.14,15500.0,54.5315,54.5396,54.4261,54.4342,15500.0
2008-08-26 11:30:00,67.16,67.18,67.07,67.14,44300.0,54.4504,54.4667,54.3775,54.4342,44300.0
2008-08-26 11:40:00,67.12,67.14,67.05,67.05,24400.0,54.418,54.4342,54.3613,54.3613,24400.0
2008-08-26 11:50:00,67.06,67.19,67.05,67.09,21800.0,54.3694,54.4748,54.3613,54.3937,21800.0
2008-08-26 12:00:00,67.08,67.09,67.0,67.01,32200.0,54.3856,54.3937,54.3207,54.3288,32200.0
2008-08-26 12:10:00,67.0,67.08,67.0,67.07,21300.0,54.3207,54.3856,54.3207,54.3775,21300.0
2008-08-26 12:20:00,67.07,67.14,66.99,67.01,37800.0,54.3775,54.4342,54.3126,54.3288,37800.0
2008-08-26 12:30:00,67.01,67.04,66.93,66.96,21100.0,54.3288,54.3532,54.264,54.2883,21100.0
2008-08-26 12:40:00,66.98,67.11,66.96,67.1,18900.0,54.3045,54.4099,54.2883,54.4018,18900.0
2008-08-26 12:50:00,67.1,67.11,67.0,67.09,21700.0,54.4018,54.4099,54.3207,54.3937,21700.0
2008-08-26 13:00:00,67.08,67.1,67.05,67.08,6800.0,54.3856,54.4018,54.3613,54.3856,6800.0
2008-08-26 13:10:00,67.08,67.11,67.0,67.02,35700.0,54.3856,54.4099,54.3207,54.3369,35700.0
2008-08-26 13:20:00,67.01,67.08,66.99,67.03,8800.0,54.3288,54.3856,54.3126,54.3451,8800.0
2008-08-26 13:30:00,67.03,67.12,67.03,67.12,19300.0,54.3451,54.418,54.3451,54.418,19300.0
2008-08-26 13:40:00,67.11,67.12,67.0,67.11,20000.0,54.4099,54.418,54.3207,54.4099,20000.0
2008-08-26 13:50:00,67.11,67.14,67.1,67.14,16600.0,54.4099,54.4342,54.4018,54.4342,16600.0
2008-08-26 14:00:00,67.14,67.31,67.1,67.31,36900.0,54.4342,54.5721,54.4018,54.5721,36900.0
2008-08-26 14:10:00,67.31,67.31,67.16,67.17,23100.0,54.5721,54.5721,54.4504,54.4586,23100.0
2008-08-26 14:20:00,67.16,67.17,67.07,67.12,33400.0,54.4504,54.4586,54.3775,54.418,33400.0
2008-08-26 14:30:00,67.1,67.16,67.1,67.15,18200.0,54.4018,54.4504,54.4018,54.4423,18200.0
2008-08-26 14:40:00,67.15,67.18,67.04,67.05,18000.0,54.4423,54.4667,54.3532,54.3613,18000.0
2008-08-26 14:50:00,67.07,67.13,67.05,67.11,26900.0,54.3775,54.4261,54.3613,54.4099,26900.0
2008-08-26 15:00:00,67.11,67.26,67.1,67.26,43700.0,54.4099,54.5315,54.4018,54.5315,43700.0
2008-08-26 15:10:00,67.26,67.41,67.25,67.4,58200.0,54.5315,54.6531,54.5234,54.645,58200.0
2008-08-26 15:20:00,67.39,67.47,67.37,67.4,49300.0,54.6369,54.7018,54.6207,54.645,49300.0
2008-08-26 15:30:00,67.42,67.44,67.34,67.39,56800.0,54.6612,54.6775,54.5964,54.6369,56800.0
2008-08-26 15:40:00,67.38,67.52,67.38,67.46,57700.0,54.6288,54.7423,54.6288,54.6937,57700.0
2008-08-26 15:50:00,67.46,67.56,67.44,67.45,45100.0,54.6937,54.7748,54.6775,54.6856,45100.0
2008-08-27 09:30:00,67.41,67.41,66.81,67.1,37000.0,54.6531,54.6531,54.1667,54.4018,37000.0
2008-08-27 09:40:00,67.13,67.15,66.97,67.03,17700.0,54.4261,54.4423,54.2964,54.3451,17700.0
2008-08-27 09:50:00,67.02,67.1,67.0,67.1,18400.0,54.3369,54.4018,54.3207,54.4018,18400.0
2008-08-27 10:00:00,67.08,67.24,67.08,67.17,15900.0,54.3856,54.5153,54.3856,54.4586,15900.0
2008-08-27 10:10:00,67.15,67.2,67.05,67.13,26600.0,54.4423,54.4829,54.3613,54.4261,26600.0
2008-08-27 10:20:00,67.11,67.44,67.11,67.43,16500.0,54.4099,54.6775,54.4099,54.6694,16500.0
2008-08-27 10:30:00,67.44,67.57,67.3,67.3,21300.0,54.6775,54.7829,54.564,54.564,21300.0
2008-08-27 10:40:00,67.28,67.28,67.16,67.24,15300.0,54.5477,54.5477,54.4504,54.5153,15300.0
2008-08-27 10:50:00,67.23,67.24,67.1,67.11,16100.0,54.5072,54.5153,54.4018,54.4099,16100.0
2008-08-27 11:00:00,67.12,67.12,67.05,67.09,25400.0,54.418,54.418,54.3613,54.3937,25400.0
2008-08-27 11:10:00,67.08,67.16,67.05,67.1,22600.0,54.3856,54.4504,54.3613,54.4018,22600.0
2008-08-27 11:20:00,67.12,67.16,67.02,67.02,22900.0,54.418,54.4504,54.3369,54.3369,22900.0
2008-08-27 11:30:00,67.01,67.01,66.95,66.97,42400.0,54.3288,54.3288,54.2802,54.2964,42400.0
2008-08-27 11:40:00,66.98,67.13,66.98,67.12,12000.0,54.3045,54.4261,54.3045,54.418,12000.0
2008-08-27 11:50:00,67.13,67.15,67.0,67.03,18200.0,54.4261,54.4423,54.3207,54.3451,18200.0
2008-08-27 12:00:00,67.06,67.25,67.03,67.25,21100.0,54.3694,54.5234,54.3451,54.5234,21100.0
2008-08-27 12:10:00,67.25,67.33,67.08,67.08,17800.0,54.5234,54.5883,54.3856,54.3856,17800.0
2008-08-27 12:20:00,67.09,67.12,67.05,67.07,17300.0,54.3937,54.418,54.3613,54.3775,17300.0
2008-08-27 12:30:00,67.07,67.14,67.05,67.07,24500.0,54.3775,54.4342,54.3613,54.3775,24500.0
2008-08-27 12:40:00,67.06,67.36,67.06,67.29,12900.0,54.3694,54.6126,54.3694,54.5558,12900.0
2008-08-27 12:50:00,67.29,67.33,67.28,67.29,19300.0,54.5558,54.5883,54.5477,54.5558,19300.0
2008-08-27 13:00:00,67.29,67.3,67.24,67.24,12200.0,54.5558,54.564,54.5153,54.5153,12200.0
2008-08-27 13:10:00,67.25,67.25,67.15,67.15,25700.0,54.5234,54.5234,54.4423,54.4423,25700.0
2008-08-27 13:20:00,67.15,67.15,67.1,67.11,20700.0,54.4423,54.4423,54.4018,54.4099,20700.0
2008-08-27 13:30:00,67.13,67.3,67.1,67.29,28800.0,54.4261,54.564,54.4018,54.5558,28800.0
2008-08-27 13:40:00,67.29,67.35,67.26,67.29,12300.0,54.5558,54.6045,54.5315,54.5558,12300.0
2008-08-27 13:50:00,67.27,67.27,67.14,67.18,33800.0,54.5396,54.5396,54.4342,54.4667,33800.0
2008-08-27 14:00:00,67.19,67.19,67.07,67.13,33500.0,54.4748,54.4748,54.3775,54.4261,33500.0
2008-08-27 14:10:00,67.13,67.16,67.08,67.13,22800.0,54.4261,54.4504,54.3856,54.4261,22800.0
2008-08-27 14:20:00,67.13,67.17,67.1,67.13,16200.0,54.4261,54.4586,54.4018,54.4261,16200.0
2008-08-27 14:30:00,67.12,67.15,67.11,67.15,14100.0,54.418,54.4423,54.4099,54.4423,14100.0
2008-08-27 14:40:00,67.15,67.16,67.1,67.11,29400.0,54.4423,54.4504,54.4018,54.4099,29400.0
2008-08-27 14:50:00,67.13,67.14,67.06,67.07,31700.0,54.4261,54.4342,54.3694,54.3775,31700.0
2008-08-27 15:00:00,67.07,67.13,67.07,67.13,38900.0,54.3775,54.4261,54.3775,54.4261,38900.0
2008-08-27 15:10:00,67.13,67.13,67.0,67.03,53900.0,54.4261,54.4261,54.3207,54.3451,53900.0
2008-08-27 15:20:00,67.03,67.06,66.98,67.06,39300.0,54.3451,54.3694,54.3045,54.3694,39300.0
2008-08-27 15:30:00,67.06,67.13,67.03,67.1,65900.0,54.3694,54.4261,54.3451,54.4018,65900.0
2008-08-27 15:40:00,67.1,67.15,67.08,67.13,90800.0,54.4018,54.4423,54.3856,54.4261,90800.0
2008-08-27 15:50:00,67.14,67.25,67.12,67.22,86600.0,54.4342,54.5234,54.418,54.4991,86600.0
2008-08-28 09:30:00,67.49,67.78,67.38,67.76,16000.0,54.718,54.9531,54.6288,54.9369,16000.0
2008-08-28 09:40:00,67.71,67.87,67.65,67.71,39300.0,54.8964,55.0261,54.8477,54.8964,39300.0
2008-08-28 09:50:00,67.76,67.79,67.69,67.76,33000.0,54.9369,54.9612,54.8801,54.9369,33000.0
2008-08-28 10:00:00,67.78,67.85,67.74,67.83,23000.0,54.9531,55.0099,54.9207,54.9937,23000.0
2008-08-28 10:10:00,67.84,67.89,67.8,67.8,24200.0,55.0018,55.0423,54.9693,54.9693,24200.0
2008-08-28 10:20:00,67.78,67.81,67.66,67.76,22800.0,54.9531,54.9774,54.8558,54.9369,22800.0
2008-08-28 10:30:00,67.79,67.98,67.72,67.94,38000.0,54.9612,55.1153,54.9045,55.0828,38000.0
2008-08-28 10:40:00,67.96,67.99,67.75,67.8,28700.0,55.0991,55.1234,54.9288,54.9693,28700.0
2008-08-28 10:50:00,67.78,67.81,67.76,67.81,11600.0,54.9531,54.9774,54.9369,54.9774,11600.0
2008-08-28 11:00:00,67.78,67.79,67.75,67.77,20000.0,54.9531,54.9612,54.9288,54.945,20000.0
2008-08-28 11:10:00,67.76,67.85,67.75,67.85,19100.0,54.9369,55.0099,54.9288,55.0099,19100.0
2008-08-28 11:20:00,67.84,67.85,67.78,67.82,18200.0,55.0018,55.0099,54.9531,54.9855,18200.0
2008-08-28 11:30:00,67.82,67.85,67.8,67.84,14500.0,54.9855,55.0099,54.9693,55.0018,14500.0
2008-08-28 11:40:00,67.84,67.85,67.77,67.84,26700.0,55.0018,55.0099,54.945,55.0018,26700.0
2008-08-28 11:50:00,67.85,67.98,67.82,67.87,60400.0,55.0099,55.1153,54.9855,55.0261,60400.0
2008-08-28 12:00:00,67.91,67.99,67.87,67.95,22900.0,55.0585,55.1234,55.0261,55.0909,22900.0
2008-08-28 12:10:00,67.95,67.96,67.9,67.92,14200.0,55.0909,55.0991,55.0504,55.0666,14200.0
2008-08-28 12:20:00,67.9,67.95,67.8,67.95,18800.0,55.0504,55.0909,54.9693,55.0909,18800.0
2008-08-28 12:30:00,67.94,67.97,67.89,67.97,10300.0,55.0828,55.1072,55.0423,55.1072,10300.0
2008-08-28 12:40:00,67.95,67.98,67.88,67.88,11000.0,55.0909,55.1153,55.0342,55.0342,11000.0
2008-08-28 12:50:00,67.86,67.86,67.81,67.83,5300.0,55.018,55.018,54.9774,54.9937,5300.0
2008-08-28 13:00:00,67.83,67.96,67.8,67.93,30900.0,54.9937,55.0991,54.9693,55.0747,30900.0
2008-08-28 13:10:00,67.93,67.95,67.82,67.93,19400.0,55.0747,55.0909,54.9855,55.0747,19400.0
2008-08-28 13:20:00,67.95,68.0,67.91,67.96,12100.0,55.0909,55.1315,55.0585,55.0991,12100.0
2008-08-28 13:30:00,67.96,67.96,67.85,67.87,38300.0,55.0991,55.0991,55.0099,55.0261,38300.0
2008-08-28 13:40:00,67.88,67.9,67.82,67.82,23000.0,55.0342,55.0504,54.9855,54.9855,23000.0
2008-08-28 13:50:00,67.82,67.9,67.81,67.9,42900.0,54.9855,55.0504,54.9774,55.0504,42900.0
2008-08-28 14:00:00,67.89,67.92,67.79,67.82,22300.0,55.0423,55.0666,54.9612,54.9855,22300.0
2008-08-28 14:10:00,67.81,67.86,67.8,67.83,22200.0,54.9774,55.018,54.9693,54.9937,22200.0
2008-08-28 14:20:00,67.82,67.86,67.79,67.85,24900.0,54.9855,55.018,54.9612,55.0099,24900.0
2008-08-28 14:30:00,67.86,67.9,67.8,67.84,12700.0,55.018,55.0504,54.9693,55.0018,12700.0
2008-08-28 14:40:00,67.83,67.9,67.82,67.84,11500.0,54.9937,55.0504,54.9855,55.0018,11500.0
2008-08-28 14:50:00,67.84,67.85,67.82,67.82,12800.0,55.0018,55.0099,54.9855,54.9855,12800.0
2008-08-28 15:00:00,67.82,67.88,67.82,67.86,20400.0,54.9855,55.0342,54.9855,55.018,20400.0
2008-08-28 15:10:00,67.85,67.86,67.83,67.83,24200.0,55.0099,55.018,54.9937,54.9937,24200.0
2008-08-28 15:20:00,67.83,67.94,67.83,67.88,32700.0,54.9937,55.0828,54.9937,55.0342,32700.0
2008-08-28 15:30:00,67.88,67.92,67.83,67.85,25400.0,55.0342,55.0666,54.9937,55.0099,25400.0
2008-08-28 15:40:00,67.86,67.94,67.83,67.89,53400.0,55.018,55.0828,54.9937,55.0423,53400.0
2008-08-28 15:50:00,67.89,68.05,67.89,68.03,98200.0,55.0423,55.172,55.0423,55.1558,98200.0
2008-08-29 09:30:00,67.77,68.43,67.75,67.97,52500.0,54.945,55.4801,54.9288,55.1072,52500.0
2008-08-29 09:40:00,67.99,68.24,67.98,68.16,88300.0,55.1234,55.3261,55.1153,55.2612,88300.0
2008-08-29 09:50:00,68.19,68.48,68.18,68.23,28800.0,55.2855,55.5206,55.2774,55.318,28800.0
2008-08-29 10:00:00,68.21,68.26,68.12,68.15,60000.0,55.3017,55.3423,55.2288,55.2531,60000.0
2008-08-29 10:10:00,68.15,68.16,67.99,68.05,22300.0,55.2531,55.2612,55.1234,55.172,22300.0
2008-08-29 10:20:00,68.04,68.06,67.89,67.89,39800.0,55.1639,55.1801,55.0423,55.0423,39800.0
2008-08-29 10:30:00,67.9,67.91,67.81,67.81,15500.0,55.0504,55.0585,54.9774,54.9774,15500.0
2008-08-29 10:40:00,67.81,67.81,67.66,67.68,12900.0,54.9774,54.9774,54.8558,54.872,12900.0
2008-08-29 10:50:00,67.67,67.83,67.67,67.73,17600.0,54.8639,54.9937,54.8639,54.9126,17600.0
2008-08-29 11:00:00,67.7,67.81,67.64,67.78,13400.0,54.8883,54.9774,54.8396,54.9531,13400.0
2008-08-29 11:10:00,67.8,67.88,67.79,67.87,15300.0,54.9693,55.0342,54.9612,55.0261,15300.0
2008-08-29 11:20:00,67.86,67.99,67.83,67.95,15500.0,55.018,55.1234,54.9937,55.0909,15500.0
2008-08-29 11:30:00,67.92,67.92,67.59,67.62,33600.0,55.0666,55.0666,54.7991,54.8234,33600.0
2008-08-29 11:40:00,67.62,67.71,67.51,67.55,19800.0,54.8234,54.8964,54.7342,54.7666,19800.0
2008-08-29 11:50:00,67.56,67.62,67.53,67.62,21000.0,54.7748,54.8234,54.7504,54.8234,21000.0
2008-08-29 12:00:00,67.62,67.66,67.48,67.49,37900.0,54.8234,54.8558,54.7099,54.718,37900.0
2008-08-29 12:10:00,67.5,67.5,67.48,67.49,8000.0,54.7261,54.7261,54.7099,54.718,8000.0
2008-08-29 12:20:00,67.49,67.53,67.49,67.51,31100.0,54.718,54.7504,54.718,54.7342,31100.0
2008-08-29 12:30:00,67.51,67.55,67.49,67.54,7500.0,54.7342,54.7666,54.718,54.7585,7500.0
2008-08-29 12:40:00,67.54,67.54,67.4,67.41,9900.0,54.7585,54.7585,54.645,54.6531,9900.0
2008-08-29 12:50:00,67.42,67.51,67.4,67.44,6300.0,54.6612,54.7342,54.645,54.6775,6300.0
2008-08-29 13:00:00,67.45,67.53,67.45,67.49,8700.0,54.6856,54.7504,54.6856,54.718,8700.0
2008-08-29 13:10:00,67.47,67.55,67.43,67.52,7500.0,54.7018,54.7666,54.6694,54.7423,7500.0
2008-08-29 13:20:00,67.53,67.7,67.5,67.5,17400.0,54.7504,54.8883,54.7261,54.7261,17400.0
2008-08-29 13:30:00,67.52,67.53,67.38,67.38,11000.0,54.7423,54.7504,54.6288,54.6288,11000.0
2008-08-29 13:40:00,67.37,67.38,67.32,67.38,6700.0,54.6207,54.6288,54.5802,54.6288,6700.0
2008-08-29 13:50:00,67.37,67.39,67.28,67.3,40900.0,54.6207,54.6369,54.5477,54.564,40900.0
2008-08-29 14:00:00,67.3,67.32,67.27,67.28,63100.0,54.564,54.5802,54.5396,54.5477,63100.0
2008-08-29 14:10:00,67.3,67.39,67.26,67.35,73100.0,54.564,54.6369,54.5315,54.6045,73100.0
2008-08-29 14:20:00,67.35,67.42,67.27,67.4,20200.0,54.6045,54.6612,54.5396,54.645,20200.0
2008-08-29 14:30:00,67.4,67.43,67.28,67.29,12200.0,54.645,54.6694,54.5477,54.5558,12200.0
2008-08-29 14:40:00,67.28,67.36,67.26,67.36,12700.0,54.5477,54.6126,54.5315,54.6126,12700.0
2008-08-29 14:50:00,67.34,67.44,67.34,67.44,13100.0,54.5964,54.6775,54.5964,54.6775,13100.0
2008-08-29 15:00:00,67.45,67.62,67.45,67.61,45400.0,54.6856,54.8234,54.6856,54.8153,45400.0
2008-08-29 15:10:00,67.61,67.64,67.52,67.62,19400.0,54.8153,54.8396,54.7423,54.8234,19400.0
2008-08-29 15:20:00,67.6,67.76,67.58,67.69,27100.0,54.8072,54.9369,54.791,54.8801,27100.0
2008-08-29 15:30:00,67.7,67.74,67.4,67.4,36200.0,54.8883,54.9207,54.645,54.645,36200.0
2008-08-29 15:40:00,67.39,67.4,67.22,67.23,56500.0,54.6369,54.645,54.4991,54.5072,56500.0
2008-08-29 15:50:00,67.24,67.31,67.21,67.31,73600.0,54.5153,54.5721,54.491,54.5721,73600.0
2008-09-02 09:30:00,67.74,68.63,67.55,68.55,63500.0,54.9207,55.6423,54.7666,55.5774,63500.0
2008-09-02 09:40:00,68.59,68.89,68.57,68.8,32800.0,55.6098,55.8531,55.5936,55.7801,32800.0
2008-09-02 09:50:00,68.8,68.9,68.67,68.82,32900.0,55.7801,55.8612,55.6747,55.7963,32900.0
2008-09-02 10:00:00,68.82,68.99,68.74,68.79,48200.0,55.7963,55.9341,55.7314,55.772,48200.0
2008-09-02 10:10:00,68.79,68.95,68.73,68.93,31400.0,55.772,55.9017,55.7233,55.8855,31400.0
2008-09-02 10:20:00,68.93,68.96,68.71,68.71,31400.0,55.8855,55.9098,55.7071,55.7071,31400.0
2008-09-02 10:30:00,68.73,68.73,68.6,68.61,64000.0,55.7233,55.7233,55.6179,55.626,64000.0
2008-09-02 10:40:00,68.6,68.62,68.38,68.48,25200.0,55.6179,55.6342,55.4396,55.5206,25200.0
2008-09-02 10:50:00,68.51,68.58,68.49,68.57,15600.0,55.545,55.6017,55.5288,55.5936,15600.0
2008-09-02 11:00:00,68.59,68.61,68.49,68.54,25100.0,55.6098,55.626,55.5288,55.5693,25100.0
2008-09-02 11:10:00,68.58,68.67,68.54,68.57,17900.0,55.6017,55.6747,55.5693,55.5936,17900.0
2008-09-02 11:20:00,68.57,68.6,68.46,68.55,15700.0,55.5936,55.6179,55.5044,55.5774,15700.0
2008-09-02 11:30:00,68.55,68.66,68.52,68.65,17400.0,55.5774,55.6666,55.5531,55.6585,17400.0
2008-09-02 11:40:00,68.66,68.73,68.65,68.67,21800.0,55.6666,55.7233,55.6585,55.6747,21800.0
2008-09-02 11:50:00,68.67,68.67,68.54,68.55,27300.0,55.6747,55.6747,55.5693,55.5774,27300.0
2008-09-02 12:00:00,68.54,68.56,68.5,68.54,15400.0,55.5693,55.5855,55.5369,55.5693,15400.0
2008-09-02 12:10:00,68.56,68.63,68.54,68.54,11300.0,55.5855,55.6423,55.5693,55.5693,11300.0
2008-09-02 12:20:00,68.55,68.56,68.29,68.3,17800.0,55.5774,55.5855,55.3666,55.3747,17800.0
2008-09-02 12:30:00,68.31,68.39,68.31,68.38,51800.0,55.3828,55.4477,55.3828,55.4396,51800.0
2008-09-02 12:40:00,68.38,68.39,68.27,68.28,21800.0,55.4396,55.4477,55.3504,55.3585,21800.0
2008-09-02 12:50:00,68.27,68.31,68.26,68.28,31000.0,55.3504,55.3828,55.3423,55.3585,31000.0
2008-09-02 13:00:00,68.28,68.28,68.12,68.15,52200.0,55.3585,55.3585,55.2288,55.2531,52200.0
2008-09-02 13:10:00,68.17,68.24,68.13,68.13,13200.0,55.2693,55.3261,55.2369,55.2369,13200.0
2008-09-02 13:20:00,68.14,68.16,68.1,68.12,20300.0,55.245,55.2612,55.2126,55.2288,20300.0
2008-09-02 13:30:00,68.11,68.12,68.03,68.03,28100.0,55.2207,55.2288,55.1558,55.1558,28100.0
2008-09-02 13:40:00,68.05,68.05,67.9,67.9,37200.0,55.172,55.172,55.0504,55.0504,37200.0
2008-09-02 13:50:00,67.9,67.93,67.82,67.88,28500.0,55.0504,55.0747,54.9855,55.0342,28500.0
2008-09-02 14:00:00,67.88,67.9,67.77,67.81,40100.0,55.0342,55.0504,54.945,54.9774,40100.0
2008-09-02 14:10:00,67.79,67.82,67.51,67.51,73200.0,54.9612,54.9855,54.7342,54.7342,73200.0
2008-09-02 14:20:00,67.52,67.6,67.47,67.49,121900.0,54.7423,54.8072,54.7018,54.718,121900.0
2008-09-02 14:30:00,67.49,67.51,67.33,67.34,49300.0,54.718,54.7342,54.5883,54.5964,49300.0
2008-09-02 14:40:00,67.34,67.44,67.29,67.41,69700.0,54.5964,54.6775,54.5558,54.6531,69700.0
2008-09-02 14:50:00,67.42,67.44,67.3,67.4,34700.0,54.6612,54.6775,54.564,54.645,34700.0
2008-09-02 15:00:00,67.41,67.5,67.34,67.46,44800.0,54.6531,54.7261,54.5964,54.6937,44800.0
2008-09-02 15:10:00,67.45,67.53,67.32,67.34,57600.0,54.6856,54.7504,54.5802,54.5964,57600.0
2008-09-02 15:20:00,67.33,67.36,67.25,67.31,61200.0,54.5883,54.6126,54.5234,54.5721,61200.0
2008-09-02 15:30:00,67.3,67.34,67.16,67.16,79700.0,54.564,54.5964,54.4504,54.4504,79700.0
2008-09-02 15:40:00,67.14,67.23,67.04,67.17,82500.0,54.4342,54.5072,54.3532,54.4586,82500.0
2008-09-02 15:50:00,67.15,67.21,67.13,67.14,92200.0,54.4423,54.491,54.4261,54.4342,92200.0
2008-09-03 09:30:00,67.18,67.68,67.18,67.45,43700.0,54.4667,54.872,54.4667,54.6856,43700.0
2008-09-03 09:40:00,67.46,67.61,67.3,67.57,75700.0,54.6937,54.8153,54.564,54.7829,75700.0
2008-09-03 09:50:00,67.59,67.61,67.47,67.55,35500.0,54.7991,54.8153,54.7018,54.7666,35500.0
2008-09-03 10:00:00,67.57,67.66,67.49,67.5,53000.0,54.7829,54.8558,54.718,54.7261,53000.0
2008-09-03 10:10:00,67.49,67.55,67.46,67.46,109900.0,54.718,54.7666,54.6937,54.6937,109900.0
2008-09-03 10:20:00,67.47,67.54,67.45,67.45,28100.0,54.7018,54.7585,54.6856,54.6856,28100.0
2008-09-03 10:30:00,67.45,67.58,67.36,67.58,21400.0,54.6856,54.791,54.6126,54.791,21400.0
2008-09-03 10:40:00,67.55,67.74,67.41,67.42,15900.0,54.7666,54.9207,54.6531,54.6612,15900.0
2008-09-03 10:50:00,67.42,67.53,67.39,67.52,35500.0,54.6612,54.7504,54.6369,54.7423,35500.0
2008-09-03 11:00:00,67.51,67.66,67.5,67.55,40800.0,54.7342,54.8558,54.7261,54.7666,40800.0
2008-09-03 11:10:00,67.57,67.65,67.47,67.6,26300.0,54.7829,54.8477,54.7018,54.8072,26300.0
2008-09-03 11:20:00,67.6,67.72,67.59,67.65,16000.0,54.8072,54.9045,54.7991,54.8477,16000.0
2008-09-03 11:30:00,67.65,67.87,67.65,67.87,37900.0,54.8477,55.0261,54.8477,55.0261,37900.0
2008-09-03 11:40:00,67.89,67.89,67.72,67.75,35000.0,55.0423,55.0423,54.9045,54.9288,35000.0
2008-09-03 11:50:00,67.76,67.86,67.68,67.78,28400.0,54.9369,55.018,54.872,54.9531,28400.0
2008-09-03 12:00:00,67.75,67.77,67.53,67.67,98800.0,54.9288,54.945,54.7504,54.8639,98800.0
2008-09-03 12:10:00,67.65,67.67,67.54,67.58,17900.0,54.8477,54.8639,54.7585,54.791,17900.0
2008-09-03 12:20:00,67.59,67.68,67.55,67.58,33500.0,54.7991,54.872,54.7666,54.791,33500.0
2008-09-03 12:30:00,67.59,67.65,67.52,67.65,12700.0,54.7991,54.8477,54.7423,54.8477,12700.0
2008-09-03 12:40:00,67.64,67.67,67.53,67.53,14400.0,54.8396,54.8639,54.7504,54.7504,14400.0
2008-09-03 12:50:00,67.53,67.6,67.53,67.54,16000.0,54.7504,54.8072,54.7504,54.7585,16000.0
2008-09-03 13:00:00,67.54,67.57,67.49,67.55,21400.0,54.7585,54.7829,54.718,54.7666,21400.0
2008-09-03 13:10:00,67.55,67.58,67.49,67.49,17200.0,54.7666,54.791,54.718,54.718,17200.0
2008-09-03 13:20:00,67.49,67.51,67.43,67.44,21100.0,54.718,54.7342,54.6694,54.6775,21100.0
2008-09-03 13:30:00,67.44,67.54,67.44,67.5,24800.0,54.6775,54.7585,54.6775,54.7261,24800.0
2008-09-03 13:40:00,67.5,67.68,67.5,67.67,35800.0,54.7261,54.872,54.7261,54.8639,35800.0
2008-09-03 13:50:00,67.68,67.73,67.61,67.65,14300.0,54.872,54.9126,54.8153,54.8477,14300.0
2008-09-03 14:00:00,67.66,67.82,67.52,67.72,36900.0,54.8558,54.9855,54.7423,54.9045,36900.0
2008-09-03 14:10:00,67.7,67.71,67.52,67.56,51900.0,54.8883,54.8964,54.7423,54.7748,51900.0
2008-09-03 14:20:00,67.56,67.61,67.54,67.59,12000.0,54.7748,54.8153,54.7585,54.7991,12000.0
2008-09-03 14:30:00,67.59,67.64,67.55,67.64,25800.0,54.7991,54.8396,54.7666,54.8396,25800.0
2008-09-03 14:40:00,67.64,67.67,67.55,67.55,38100.0,54.8396,54.8639,54.7666,54.7666,38100.0
2008-09-03 14:50:00,67.56,67.63,67.52,67.56,32300.0,54.7748,54.8315,54.7423,54.7748,32300.0
2008-09-03 15:00:00,67.58,67.63,67.47,67.53,41400.0,54.791,54.8315,54.7018,54.7504,41400.0
2008-09-03 15:10:00,67.54,67.58,67.51,67.56,50900.0,54.7585,54.791,54.7342,54.7748,50900.0
2008-09-03 15:20:00,67.54,67.75,67.53,67.54,36200.0,54.7585,54.9288,54.7504,54.7585,36200.0
2008-09-03 15:30:00,67.54,67.69,66.69,67.12,401400.0,54.7585,54.8801,54.0694,54.418,401400.0
2008-09-03 15:40:00,67.12,67.6,66.92,67.48,353300.0,54.418,54.8072,54.2559,54.7099,353300.0
2008-09-03 15:50:00,67.48,67.72,67.25,67.33,233800.0,54.7099,54.9045,54.5234,54.5883,233800.0
2008-09-04 09:30:00,67.49,67.49,66.95,67.21,38700.0,54.718,54.718,54.2802,54.491,38700.0
2008-09-04 09:40:00,67.22,67.22,66.71,67.04,75100.0,54.4991,54.4991,54.0856,54.3532,75100.0
2008-09-04 09:50:00,67.04,67.37,67.02,67.22,27500.0,54.3532,54.6207,54.3369,54.4991,27500.0
2008-09-04 10:00:00,67.22,67.34,67.04,67.24,24500.0,54.4991,54.5964,54.3532,54.5153,24500.0
2008-09-04 10:10:00,67.25,67.3,67.04,67.1,16300.0,54.5234,54.564,54.3532,54.4018,16300.0
2008-09-04 10:20:00,67.08,67.13,67.0,67.13,23900.0,54.3856,54.4261,54.3207,54.4261,23900.0
2008-09-04 10:30:00,67.16,67.19,66.81,66.92,37100.0,54.4504,54.4748,54.1667,54.2559,37100.0
2008-09-04 10:40:00,66.91,67.01,66.74,66.82,21000.0,54.2478,54.3288,54.1099,54.1748,21000.0
2008-09-04 10:50:00,66.79,66.9,66.69,66.88,31900.0,54.1505,54.2397,54.0694,54.2234,31900.0
2008-09-04 11:00:00,66.85,66.86,66.55,66.67,31600.0,54.1991,54.2072,53.9559,54.0532,31600.0
2008-09-04 11:10:00,66.66,66.69,66.5,66.65,31000.0,54.0451,54.0694,53.9153,54.037,31000.0
2008-09-04 11:20:00,66.65,66.66,66.3,66.46,59500.0,54.037,54.0451,53.7532,53.8829,59500.0
2008-09-04 11:30:00,66.5,66.69,66.49,66.61,33800.0,53.9153,54.0694,53.9072,54.0045,33800.0
2008-09-04 11:40:00,66.6,66.69,66.54,66.65,20700.0,53.9964,54.0694,53.9478,54.037,20700.0
2008-09-04 11:50:00,66.65,66.72,66.48,66.48,33400.0,54.037,54.0937,53.8991,53.8991,33400.0
2008-09-04 12:00:00,66.48,66.6,66.42,66.59,23400.0,53.8991,53.9964,53.8505,53.9883,23400.0
2008-09-04 12:10:00,66.59,66.6,66.43,66.45,68100.0,53.9883,53.9964,53.8586,53.8748,68100.0
2008-09-04 12:20:00,66.45,66.45,66.33,66.41,48000.0,53.8748,53.8748,53.7775,53.8424,48000.0
2008-09-04 12:30:00,66.4,66.4,66.26,66.36,18000.0,53.8343,53.8343,53.7208,53.8018,18000.0
2008-09-04 12:40:00,66.36,66.42,66.24,66.31,19300.0,53.8018,53.8505,53.7046,53.7613,19300.0
2008-09-04 12:50:00,66.29,66.42,66.29,66.41,20500.0,53.7451,53.8505,53.7451,53.8424,20500.0
2008-09-04 13:00:00,66.43,66.44,66.35,66.38,12400.0,53.8586,53.8667,53.7937,53.8181,12400.0
2008-09-04 13:10:00,66.37,66.56,66.37,66.4,38100.0,53.81,53.964,53.81,53.8343,38100.0
2008-09-04 13:20:00,66.41,66.43,66.26,66.28,24700.0,53.8424,53.8586,53.7208,53.737,24700.0
2008-09-04 13:30:00,66.3,66.31,66.19,66.31,21000.0,53.7532,53.7613,53.664,53.7613,21000.0
2008-09-04 13:40:00,66.31,66.39,66.1,66.29,56900.0,53.7613,53.8262,53.591,53.7451,56900.0
2008-09-04 13:50:00,66.27,66.36,66.26,66.36,24500.0,53.7289,53.8018,53.7208,53.8018,24500.0
2008-09-04 14:00:00,66.33,66.35,66.11,66.14,211300.0,53.7775,53.7937,53.5992,53.6235,211300.0
2008-09-04 14:10:00,66.11,66.15,65.83,65.93,69300.0,53.5992,53.6316,53.3721,53.4532,69300.0
2008-09-04 14:20:00,65.93,66.0,65.78,65.83,55100.0,53.4532,53.51,53.3316,53.3721,55100.0
2008-09-04 14:30:00,65.84,65.87,65.74,65.84,43700.0,53.3802,53.4046,53.2992,53.3802,43700.0
2008-09-04 14:40:00,65.83,65.85,65.7,65.7,43900.0,53.3721,53.3884,53.2667,53.2667,43900.0
2008-09-04 14:50:00,65.7,65.83,65.62,65.83,46300.0,53.2667,53.3721,53.2019,53.3721,46300.0
2008-09-04 15:00:00,65.81,65.9,65.79,65.86,53000.0,53.3559,53.4289,53.3397,53.3965,53000.0
2008-09-04 15:10:00,65.87,66.01,65.83,65.85,81000.0,53.4046,53.5181,53.3721,53.3884,81000.0
2008-09-04 15:20:00,65.87,65.92,65.77,65.83,60800.0,53.4046,53.4451,53.3235,53.3721,60800.0
2008-09-04 15:30:00,65.81,66.0,65.81,65.91,60100.0,53.3559,53.51,53.3559,53.437,60100.0
2008-09-04 15:40:00,65.91,66.11,65.83,66.09,108800.0,53.437,53.5992,53.3721,53.5829,108800.0
2008-09-04 15:50:00,66.08,66.12,65.77,65.82,87000.0,53.5748,53.6073,53.3235,53.364,87000.0
2008-09-05 09:30:00,65.58,65.58,64.89,64.89,94800.0,53.1695,53.1695,52.61,52.61,94800.0
2008-09-05 09:40:00,64.89,64.99,64.68,64.8,75600.0,52.61,52.6911,52.4398,52.5371,75600.0
2008-09-05 09:50:00,64.81,64.81,64.51,64.58,67700.0,52.5452,52.5452,52.3019,52.3587,67700.0
2008-09-05 10:00:00,64.58,64.82,64.51,64.8,43200.0,52.3587,52.5533,52.3019,52.5371,43200.0
2008-09-05 10:10:00,64.76,64.76,64.53,64.65,107600.0,52.5046,52.5046,52.3182,52.4154,107600.0
2008-09-05 10:20:00,64.64,64.75,64.5,64.71,224700.0,52.4073,52.4965,52.2938,52.4641,224700.0
2008-09-05 10:30:00,64.71,64.85,64.66,64.8,60400.0,52.4641,52.5776,52.4236,52.5371,60400.0
2008-09-05 10:40:00,64.81,64.85,64.7,64.7,45700.0,52.5452,52.5776,52.456,52.456,45700.0
2008-09-05 10:50:00,64.72,64.77,64.59,64.62,32300.0,52.4722,52.5127,52.3668,52.3911,32300.0
2008-09-05 11:00:00,64.61,64.63,64.5,64.56,36900.0,52.383,52.3992,52.2938,52.3425,36900.0
2008-09-05 11:10:00,64.57,64.58,64.4,64.49,32200.0,52.3506,52.3587,52.2128,52.2857,32200.0
2008-09-05 11:20:00,64.5,64.85,64.5,64.8,21000.0,52.2938,52.5776,52.2938,52.5371,21000.0
2008-09-05 11:30:00,64.83,64.84,64.7,64.7,21300.0,52.5614,52.5695,52.456,52.456,21300.0
2008-09-05 11:40:00,64.7,64.9,64.7,64.88,20500.0,52.456,52.6181,52.456,52.6019,20500.0
2008-09-05 11:50:00,64.86,64.99,64.82,64.92,22300.0,52.5857,52.6911,52.5533,52.6344,22300.0
2008-09-05 12:00:00,64.94,64.96,64.76,64.76,26600.0,52.6506,52.6668,52.5046,52.5046,26600.0
2008-09-05 12:10:00,64.72,64.87,64.71,64.87,17700.0,52.4722,52.5938,52.4641,52.5938,17700.0
2008-09-05 12:20:00,64.87,65.01,64.78,65.0,27200.0,52.5938,52.7073,52.5208,52.6992,27200.0
2008-09-05 12:30:00,64.99,65.07,64.74,64.8,32900.0,52.6911,52.756,52.4884,52.5371,32900.0
2008-09-05 12:40:00,64.79,64.82,64.75,64.82,18100.0,52.529,52.5533,52.4965,52.5533,18100.0
2008-09-05 12:50:00,64.78,64.96,64.76,64.79,27900.0,52.5208,52.6668,52.5046,52.529,27900.0
2008-09-05 13:00:00,64.79,64.84,64.76,64.81,11500.0,52.529,52.5695,52.5046,52.5452,11500.0
2008-09-05 13:10:00,64.8,64.81,64.72,64.75,27800.0,52.5371,52.5452,52.4722,52.4965,27800.0
2008-09-05 13:20:00,64.76,64.84,64.75,64.84,15200.0,52.5046,52.5695,52.4965,52.5695,15200.0
2008-09-05 13:30:00,64.83,64.98,64.76,64.76,21800.0,52.5614,52.683,52.5046,52.5046,21800.0
2008-09-05 13:40:00,64.77,64.88,64.77,64.78,11100.0,52.5127,52.6019,52.5127,52.5208,11100.0
2008-09-05 13:50:00,64.79,64.87,64.75,64.87,17000.0,52.529,52.5938,52.4965,52.5938,17000.0
2008-09-05 14:00:00,64.87,64.87,64.74,64.78,44800.0,52.5938,52.5938,52.4884,52.5208,44800.0
2008-09-05 14:10:00,64.78,64.97,64.76,64.97,37900.0,52.5208,52.6749,52.5046,52.6749,37900.0
2008-09-05 14:20:00,64.97,65.03,64.92,64.92,23800.0,52.6749,52.7235,52.6344,52.6344,23800.0
2008-09-05 14:30:00,64.93,65.06,64.9,64.94,23900.0,52.6425,52.7479,52.6181,52.6506,23900.0
2008-09-05 14:40:00,64.93,64.94,64.84,64.91,44000.0,52.6425,52.6506,52.5695,52.6262,44000.0
2008-09-05 14:50:00,64.92,65.06,64.91,64.96,13900.0,52.6344,52.7479,52.6262,52.6668,13900.0
2008-09-05 15:00:00,64.93,65.01,64.84,64.84,37800.0,52.6425,52.7073,52.5695,52.5695,37800.0
2008-09-05 15:10:00,64.84,64.9,64.8,64.9,42300.0,52.5695,52.6181,52.5371,52.6181,42300.0
2008-09-05 15:20:00,64.89,65.03,64.84,65.02,34400.0,52.61,52.7235,52.5695,52.7154,34400.0
2008-09-05 15:30:00,65.02,65.23,64.99,65.22,40400.0,52.7154,52.8857,52.6911,52.8776,40400.0
2008-09-05 15:40:00,65.21,65.38,65.18,65.28,55800.0,52.8695,53.0073,52.8451,52.9262,55800.0
2008-09-05 15:50:00,65.27,65.4,65.11,65.11,109800.0,52.9181,53.0235,52.7884,52.7884,109800.0
2008-09-08 09:30:00,66.25,67.2,65.5,65.85,57000.0,53.7127,54.4829,53.1046,53.3884,57000.0
2008-09-08 09:40:00,65.86,66.58,65.86,66.56,61200.0,53.3965,53.9802,53.3965,53.964,61200.0
2008-09-08 09:50:00,66.56,66.81,66.46,66.79,67300.0,53.964,54.1667,53.8829,54.1505,67300.0
2008-09-08 10:00:00,66.76,66.82,66.62,66.69,76900.0,54.1261,54.1748,54.0126,54.0694,76900.0
2008-09-08 10:10:00,66.7,66.7,66.52,66.64,64900.0,54.0775,54.0775,53.9316,54.0289,64900.0
2008-09-08 10:20:00,66.63,66.9,66.62,66.75,73900.0,54.0207,54.2397,54.0126,54.118,73900.0
2008-09-08 10:30:00,66.77,66.85,66.77,66.83,40000.0,54.1343,54.1991,54.1343,54.1829,40000.0
2008-09-08 10:40:00,66.83,66.84,66.71,66.79,26900.0,54.1829,54.191,54.0856,54.1505,26900.0
2008-09-08 10:50:00,66.78,66.81,66.45,66.46,62100.0,54.1424,54.1667,53.8748,53.8829,62100.0
2008-09-08 11:00:00,66.46,66.64,66.11,66.5,78900.0,53.8829,54.0289,53.5992,53.9153,78900.0
2008-09-08 11:10:00,66.52,66.86,66.43,66.71,47900.0,53.9316,54.2072,53.8586,54.0856,47900.0
2008-09-08 11:20:00,66.73,66.73,66.37,66.42,93100.0,54.1018,54.1018,53.81,53.8505,93100.0
2008-09-08 11:30:00,66.42,66.65,66.42,66.62,38900.0,53.8505,54.037,53.8505,54.0126,38900.0
2008-09-08 11:40:00,66.6,66.75,66.49,66.71,41300.0,53.9964,54.118,53.9072,54.0856,41300.0
2008-09-08 11:50:00,66.71,66.77,66.52,66.68,51100.0,54.0856,54.1343,53.9316,54.0613,51100.0
2008-09-08 12:00:00,66.68,66.77,66.62,66.69,63700.0,54.0613,54.1343,54.0126,54.0694,63700.0
2008-09-08 12:10:00,66.69,66.8,66.57,66.75,40800.0,54.0694,54.1586,53.9721,54.118,40800.0
2008-09-08 12:20:00,66.77,66.9,66.76,66.83,21100.0,54.1343,54.2397,54.1261,54.1829,21100.0
2008-09-08 12:30:00,66.83,67.06,66.83,67.02,28000.0,54.1829,54.3694,54.1829,54.3369,28000.0
2008-09-08 12:40:00,67.01,67.14,67.0,67.0,23300.0,54.3288,54.4342,54.3207,54.3207,23300.0
2008-09-08 12:50:00,67.0,67.23,67.0,67.18,31000.0,54.3207,54.5072,54.3207,54.4667,31000.0
2008-09-08 13:00:00,67.16,67.19,66.95,66.98,30800.0,54.4504,54.4748,54.2802,54.3045,30800.0
2008-09-08 13:10:00,66.97,67.17,66.92,67.17,79100.0,54.2964,54.4586,54.2559,54.4586,79100.0
2008-09-08 13:20:00,67.16,67.25,67.02,67.05,38800.0,54.4504,54.5234,54.3369,54.3613,38800.0
2008-09-08 13:30:00,67.05,67.12,66.94,67.01,41700.0,54.3613,54.418,54.2721,54.3288,41700.0
2008-09-08 13:40:00,67.02,67.18,66.93,67.0,33500.0,54.3369,54.4667,54.264,54.3207,33500.0
2008-09-08 13:50:00,67.0,67.0,66.69,66.76,51900.0,54.3207,54.3207,54.0694,54.1261,51900.0
2008-09-08 14:00:00,66.77,67.02,66.71,66.94,59300.0,54.1343,54.3369,54.0856,54.2721,59300.0
2008-09-08 14:10:00,66.94,67.01,66.85,66.91,33300.0,54.2721,54.3288,54.1991,54.2478,33300.0
2008-09-08 14:20:00,66.91,66.92,66.81,66.86,32700.0,54.2478,54.2559,54.1667,54.2072,32700.0
2008-09-08 14:30:00,66.86,66.92,66.8,66.85,21600.0,54.2072,54.2559,54.1586,54.1991,21600.0
2008-09-08 14:40:00,66.82,66.87,66.64,66.68,42200.0,54.1748,54.2153,54.0289,54.0613,42200.0
2008-09-08 14:50:00,66.67,66.75,66.59,66.71,41900.0,54.0532,54.118,53.9883,54.0856,41900.0
2008-09-08 15:00:00,66.72,66.8,66.6,66.61,30600.0,54.0937,54.1586,53.9964,54.0045,30600.0
2008-09-08 15:10:00,66.61,66.85,66.56,66.75,34200.0,54.0045,54.1991,53.964,54.118,34200.0
2008-09-08 15:20:00,66.78,66.91,66.74,66.81,81500.0,54.1424,54.2478,54.1099,54.1667,81500.0
2008-09-08 15:30:00,66.85,66.96,66.82,66.94,40000.0,54.1991,54.2883,54.1748,54.2721,40000.0
2008-09-08 15:40:00,66.94,67.15,66.85,67.14,65500.0,54.2721,54.4423,54.1991,54.4342,65500.0
2008-09-08 15:50:00,67.14,67.18,67.0,67.18,87000.0,54.4342,54.4667,54.3207,54.4667,87000.0
2008-09-09 09:30:00,66.93,67.93,66.93,67.39,83100.0,54.264,55.0747,54.264,54.6369,83100.0
2008-09-09 09:40:00,67.41,67.92,67.39,67.89,37900.0,54.6531,55.0666,54.6369,55.0423,37900.0
2008-09-09 09:50:00,67.92,68.22,67.87,67.93,38600.0,55.0666,55.3099,55.0261,55.0747,38600.0
2008-09-09 10:00:00,67.93,68.15,67.83,67.96,34500.0,55.0747,55.2531,54.9937,55.0991,34500.0
2008-09-09 10:10:00,67.97,68.04,67.77,67.79,25900.0,55.1072,55.1639,54.945,54.9612,25900.0
2008-09-09 10:20:00,67.83,67.91,67.76,67.85,27800.0,54.9937,55.0585,54.9369,55.0099,27800.0
2008-09-09 10:30:00,67.83,67.84,67.76,67.79,26500.0,54.9937,55.0018,54.9369,54.9612,26500.0
2008-09-09 10:40:00,67.81,67.81,67.58,67.62,79700.0,54.9774,54.9774,54.791,54.8234,79700.0
2008-09-09 10:50:00,67.63,67.78,67.59,67.7,33400.0,54.8315,54.9531,54.7991,54.8883,33400.0
2008-09-09 11:00:00,67.67,67.75,67.48,67.53,21200.0,54.8639,54.9288,54.7099,54.7504,21200.0
2008-09-09 11:10:00,67.52,67.52,67.34,67.44,27900.0,54.7423,54.7423,54.5964,54.6775,27900.0
2008-09-09 11:20:00,67.45,67.62,67.4,67.42,27200.0,54.6856,54.8234,54.645,54.6612,27200.0
2008-09-09 11:30:00,67.43,67.61,67.37,67.51,23500.0,54.6694,54.8153,54.6207,54.7342,23500.0
2008-09-09 11:40:00,67.51,67.57,67.43,67.54,27600.0,54.7342,54.7829,54.6694,54.7585,27600.0
2008-09-09 11:50:00,67.54,67.55,67.25,67.25,32600.0,54.7585,54.7666,54.5234,54.5234,32600.0
2008-09-09 12:00:00,67.25,67.31,67.14,67.27,21600.0,54.5234,54.5721,54.4342,54.5396,21600.0
2008-09-09 12:10:00,67.28,67.41,67.17,67.39,26100.0,54.5477,54.6531,54.4586,54.6369,26100.0
2008-09-09 12:20:00,67.43,67.65,67.43,67.56,22300.0,54.6694,54.8477,54.6694,54.7748,22300.0
2008-09-09 12:30:00,67.56,67.56,67.42,67.43,49000.0,54.7748,54.7748,54.6612,54.6694,49000.0
2008-09-09 12:40:00,67.42,67.48,67.36,67.47,31500.0,54.6612,54.7099,54.6126,54.7018,31500.0
2008-09-09 12:50:00,67.47,67.48,67.38,67.47,53200.0,54.7018,54.7099,54.6288,54.7018,53200.0
2008-09-09 13:00:00,67.47,67.49,67.39,67.45,27400.0,54.7018,54.718,54.6369,54.6856,27400.0
2008-09-09 13:10:00,67.44,67.45,67.33,67.39,30400.0,54.6775,54.6856,54.5883,54.6369,30400.0
2008-09-09 13:20:00,67.38,67.43,67.16,67.19,27200.0,54.6288,54.6694,54.4504,54.4748,27200.0
2008-09-09 13:30:00,67.18,67.36,67.14,67.31,46900.0,54.4667,54.6126,54.4342,54.5721,46900.0
2008-09-09 13:40:00,67.27,67.38,67.12,67.17,36400.0,54.5396,54.6288,54.418,54.4586,36400.0
2008-09-09 13:50:00,67.17,67.24,67.09,67.11,33800.0,54.4586,54.5153,54.3937,54.4099,33800.0
2008-09-09 14:00:00,67.1,67.38,67.0,67.35,28600.0,54.4018,54.6288,54.3207,54.6045,28600.0
2008-09-09 14:10:00,67.35,67.41,67.22,67.29,23800.0,54.6045,54.6531,54.4991,54.5558,23800.0
2008-09-09 14:20:00,67.31,67.35,67.21,67.26,105300.0,54.5721,54.6045,54.491,54.5315,105300.0
2008-09-09 14:30:00,67.26,67.27,66.99,67.05,83600.0,54.5315,54.5396,54.3126,54.3613,83600.0
2008-09-09 14:40:00,67.06,67.13,66.93,67.04,92100.0,54.3694,54.4261,54.264,54.3532,92100.0
2008-09-09 14:50:00,67.05,67.1,66.94,67.0,41100.0,54.3613,54.4018,54.2721,54.3207,41100.0
2008-09-09 15:00:00,67.01,67.09,66.89,67.06,80500.0,54.3288,54.3937,54.2315,54.3694,80500.0
2008-09-09 15:10:00,67.07,67.12,66.91,66.94,68300.0,54.3775,54.418,54.2478,54.2721,68300.0
2008-09-09 15:20:00,66.93,67.01,66.92,67.01,99300.0,54.264,54.3288,54.2559,54.3288,99300.0
2008-09-09 15:30:00,67.0,67.04,66.95,67.0,166400.0,54.3207,54.3532,54.2802,54.3207,166400.0
2008-09-09 15:40:00,66.98,67.09,66.93,67.0,147500.0,54.3045,54.3937,54.264,54.3207,147500.0
2008-09-09 15:50:00,67.02,67.06,66.79,66.82,82000.0,54.3369,54.3694,54.1505,54.1748,82000.0
2008-09-10 09:30:00,66.87,66.91,66.05,66.34,69400.0,54.2153,54.2478,53.5505,53.7856,69400.0
2008-09-10 09:40:00,66.28,66.55,65.98,66.01,156300.0,53.737,53.9559,53.4938,53.5181,156300.0
2008-09-10 09:50:00,66.01,66.03,65.78,65.91,70900.0,53.5181,53.5343,53.3316,53.437,70900.0
2008-09-10 10:00:00,65.95,66.13,65.84,65.89,48600.0,53.4694,53.6154,53.3802,53.4208,48600.0
2008-09-10 10:10:00,65.9,66.17,65.89,66.16,29300.0,53.4289,53.6478,53.4208,53.6397,29300.0
2008-09-10 10:20:00,66.15,66.16,65.83,65.89,72000.0,53.6316,53.6397,53.3721,53.4208,72000.0
2008-09-10 10:30:00,65.88,65.91,65.54,65.56,114600.0,53.4127,53.437,53.137,53.1532,114600.0
2008-09-10 10:40:00,65.54,65.66,65.5,65.54,73300.0,53.137,53.2343,53.1046,53.137,73300.0
2008-09-10 10:50:00,65.52,65.69,65.52,65.58,36600.0,53.1208,53.2586,53.1208,53.1695,36600.0
2008-09-10 11:00:00,65.58,65.71,65.5,65.5,141200.0,53.1695,53.2749,53.1046,53.1046,141200.0
2008-09-10 11:10:00,65.52,65.53,65.33,65.44,62400.0,53.1208,53.1289,52.9668,53.0559,62400.0
2008-09-10 11:20:00,65.44,65.5,65.34,65.37,55700.0,53.0559,53.1046,52.9749,52.9992,55700.0
2008-09-10 11:30:00,65.37,65.59,65.32,65.34,84300.0,52.9992,53.1776,52.9587,52.9749,84300.0
2008-09-10 11:40:00,65.33,65.35,65.26,65.31,79400.0,52.9668,52.983,52.91,52.9505,79400.0
2008-09-10 11:50:00,65.32,65.33,65.16,65.17,37600.0,52.9587,52.9668,52.8289,52.837,37600.0
2008-09-10 12:00:00,65.18,65.32,65.15,65.27,34600.0,52.8451,52.9587,52.8208,52.9181,34600.0
2008-09-10 12:10:00,65.28,65.31,65.18,65.19,27000.0,52.9262,52.9505,52.8451,52.8533,27000.0
2008-09-10 12:20:00,65.19,65.25,65.12,65.14,45400.0,52.8533,52.9019,52.7965,52.8127,45400.0
2008-09-10 12:30:00,65.14,65.32,65.12,65.26,72700.0,52.8127,52.9587,52.7965,52.91,72700.0
2008-09-10 12:40:00,65.27,65.27,65.01,65.02,44800.0,52.9181,52.9181,52.7073,52.7154,44800.0
2008-09-10 12:50:00,65.01,65.02,64.66,64.76,118900.0,52.7073,52.7154,52.4236,52.5046,118900.0
2008-09-10 13:00:00,64.75,64.87,64.7,64.77,39200.0,52.4965,52.5938,52.456,52.5127,39200.0
2008-09-10 13:10:00,64.73,64.89,64.73,64.89,18600.0,52.4803,52.61,52.4803,52.61,18600.0
2008-09-10 13:20:00,64.9,65.01,64.88,64.95,24600.0,52.6181,52.7073,52.6019,52.6587,24600.0
2008-09-10 13:30:00,64.95,65.01,64.89,65.0,24600.0,52.6587,52.7073,52.61,52.6992,24600.0
2008-09-10 13:40:00,65.0,65.02,64.95,65.0,29200.0,52.6992,52.7154,52.6587,52.6992,29200.0
2008-09-10 13:50:00,65.01,65.02,64.88,64.89,29900.0,52.7073,52.7154,52.6019,52.61,29900.0
2008-09-10 14:00:00,64.89,65.02,64.86,64.92,64400.0,52.61,52.7154,52.5857,52.6344,64400.0
2008-09-10 14:10:00,64.92,64.97,64.86,64.9,106800.0,52.6344,52.6749,52.5857,52.6181,106800.0
2008-09-10 14:20:00,64.9,64.91,64.82,64.85,59600.0,52.6181,52.6262,52.5533,52.5776,59600.0
2008-09-10 14:30:00,64.84,64.86,64.76,64.83,57100.0,52.5695,52.5857,52.5046,52.5614,57100.0
2008-09-10 14:40:00,64.83,64.92,64.81,64.87,49600.0,52.5614,52.6344,52.5452,52.5938,49600.0
2008-09-10 14:50:00,64.89,64.94,64.78,64.94,73300.0,52.61,52.6506,52.5208,52.6506,73300.0
2008-09-10 15:00:00,64.95,64.95,64.83,64.86,81600.0,52.6587,52.6587,52.5614,52.5857,81600.0
2008-09-10 15:10:00,64.86,65.07,64.8,64.95,261700.0,52.5857,52.756,52.5371,52.6587,261700.0
2008-09-10 15:20:00,64.95,65.09,64.94,65.07,83400.0,52.6587,52.7722,52.6506,52.756,83400.0
2008-09-10 15:30:00,65.1,65.14,65.01,65.04,89800.0,52.7803,52.8127,52.7073,52.7316,89800.0
2008-09-10 15:40:00,65.03,65.11,64.92,65.0,72100.0,52.7235,52.7884,52.6344,52.6992,72100.0
2008-09-10 15:50:00,65.01,65.09,64.88,64.92,106300.0,52.7073,52.7722,52.6019,52.6344,106300.0
2008-09-11 09:30:00,64.69,64.69,63.5,63.51,188900.0,52.4479,52.4479,51.4831,51.4912,188900.0
2008-09-11 09:40:00,63.51,64.11,63.51,63.99,114000.0,51.4912,51.9776,51.4912,51.8803,114000.0
2008-09-11 09:50:00,64.01,64.17,63.89,64.03,83900.0,51.8966,52.0263,51.7993,51.9128,83900.0
2008-09-11 10:00:00,64.03,64.38,64.03,64.31,36600.0,51.9128,52.1965,51.9128,52.1398,36600.0
2008-09-11 10:10:00,64.28,64.34,64.14,64.22,78600.0,52.1155,52.1641,52.002,52.0668,78600.0
2008-09-11 10:20:00,64.22,64.36,64.2,64.34,35300.0,52.0668,52.1803,52.0506,52.1641,35300.0
2008-09-11 10:30:00,64.34,64.53,64.32,64.51,36600.0,52.1641,52.3182,52.1479,52.3019,36600.0
2008-09-11 10:40:00,64.51,64.61,64.39,64.59,54400.0,52.3019,52.383,52.2047,52.3668,54400.0
2008-09-11 10:50:00,64.59,64.76,64.3,64.45,40800.0,52.3668,52.5046,52.1317,52.2533,40800.0
2008-09-11 11:00:00,64.47,64.71,64.42,64.42,18300.0,52.2695,52.4641,52.229,52.229,18300.0
2008-09-11 11:10:00,64.43,64.5,64.32,64.32,31400.0,52.2371,52.2938,52.1479,52.1479,31400.0
2008-09-11 11:20:00,64.32,64.36,64.04,64.1,91000.0,52.1479,52.1803,51.9209,51.9695,91000.0
2008-09-11 11:30:00,64.09,64.25,64.04,64.09,44300.0,51.9614,52.0911,51.9209,51.9614,44300.0
2008-09-11 11:40:00,64.04,64.14,63.95,64.0,19800.0,51.9209,52.002,51.8479,51.8885,19800.0
2008-09-11 11:50:00,64.02,64.15,63.94,64.15,20700.0,51.9047,52.0101,51.8398,52.0101,20700.0
2008-09-11 12:00:00,64.15,64.35,64.07,64.07,31600.0,52.0101,52.1722,51.9452,51.9452,31600.0
2008-09-11 12:10:00,64.07,64.19,64.05,64.11,22600.0,51.9452,52.0425,51.929,51.9776,22600.0
2008-09-11 12:20:00,64.13,64.19,64.04,64.18,24100.0,51.9939,52.0425,51.9209,52.0344,24100.0
2008-09-11 12:30:00,64.19,64.44,64.02,64.34,66300.0,52.0425,52.2452,51.9047,52.1641,66300.0
2008-09-11 12:40:00,64.29,64.37,64.23,64.23,77900.0,52.1236,52.1884,52.0749,52.0749,77900.0
2008-09-11 12:50:00,64.24,64.34,64.18,64.27,18600.0,52.083,52.1641,52.0344,52.1074,18600.0
2008-09-11 13:00:00,64.27,64.32,64.11,64.22,16600.0,52.1074,52.1479,51.9776,52.0668,16600.0
2008-09-11 13:10:00,64.24,64.28,64.14,64.18,41900.0,52.083,52.1155,52.002,52.0344,41900.0
2008-09-11 13:20:00,64.18,64.32,64.1,64.3,38800.0,52.0344,52.1479,51.9695,52.1317,38800.0
2008-09-11 13:30:00,64.32,64.38,64.19,64.34,36700.0,52.1479,52.1965,52.0425,52.1641,36700.0
2008-09-11 13:40:00,64.32,64.36,64.13,64.24,27600.0,52.1479,52.1803,51.9939,52.083,27600.0
2008-09-11 13:50:00,64.24,64.49,64.21,64.49,25900.0,52.083,52.2857,52.0587,52.2857,25900.0
2008-09-11 14:00:00,64.43,64.58,64.37,64.54,28800.0,52.2371,52.3587,52.1884,52.3263,28800.0
2008-09-11 14:10:00,64.54,64.73,64.45,64.64,27600.0,52.3263,52.4803,52.2533,52.4073,27600.0
2008-09-11 14:20:00,64.66,64.74,64.47,64.56,27000.0,52.4236,52.4884,52.2695,52.3425,27000.0
2008-09-11 14:30:00,64.54,64.71,64.45,64.71,44700.0,52.3263,52.4641,52.2533,52.4641,44700.0
2008-09-11 14:40:00,64.71,64.81,64.7,64.76,36000.0,52.4641,52.5452,52.456,52.5046,36000.0
2008-09-11 14:50:00,64.78,64.8,64.65,64.68,20000.0,52.5208,52.5371,52.4154,52.4398,20000.0
2008-09-11 15:00:00,64.7,64.89,64.69,64.8,49700.0,52.456,52.61,52.4479,52.5371,49700.0
2008-09-11 15:10:00,64.84,64.84,64.69,64.71,39100.0,52.5695,52.5695,52.4479,52.4641,39100.0
2008-09-11 15:20:00,64.7,64.91,64.6,64.67,59200.0,52.456,52.6262,52.3749,52.4317,59200.0
2008-09-11 15:30:00,64.68,64.8,64.64,64.73,58000.0,52.4398,52.5371,52.4073,52.4803,58000.0
2008-09-11 15:40:00,64.73,64.78,64.65,64.71,121500.0,52.4803,52.5208,52.4154,52.4641,121500.0
2008-09-11 15:50:00,64.73,65.01,64.7,64.79,234900.0,52.4803,52.7073,52.456,52.529,234900.0
2008-09-12 09:30:00,64.46,64.62,64.03,64.24,27800.0,52.2614,52.3911,51.9128,52.083,27800.0
2008-09-12 09:40:00,64.22,64.55,64.07,64.32,49300.0,52.0668,52.3344,51.9452,52.1479,49300.0
2008-09-12 09:50:00,64.33,64.54,64.2,64.34,42000.0,52.156,52.3263,52.0506,52.1641,42000.0
2008-09-12 10:00:00,64.35,64.46,64.13,64.36,21000.0,52.1722,52.2614,51.9939,52.1803,21000.0
2008-09-12 10:10:00,64.36,64.36,64.17,64.26,23100.0,52.1803,52.1803,52.0263,52.0993,23100.0
2008-09-12 10:20:00,64.25,64.27,64.16,64.17,21100.0,52.0911,52.1074,52.0182,52.0263,21100.0
2008-09-12 10:30:00,64.17,64.27,64.17,64.25,13800.0,52.0263,52.1074,52.0263,52.0911,13800.0
2008-09-12 10:40:00,64.25,64.47,64.21,64.43,40600.0,52.0911,52.2695,52.0587,52.2371,40600.0
2008-09-12 10:50:00,64.43,64.5,64.27,64.32,34100.0,52.2371,52.2938,52.1074,52.1479,34100.0
2008-09-12 11:00:00,64.33,64.52,64.33,64.46,51600.0,52.156,52.31,52.156,52.2614,51600.0
2008-09-12 11:10:00,64.45,64.46,64.36,64.36,49400.0,52.2533,52.2614,52.1803,52.1803,49400.0
2008-09-12 11:20:00,64.35,64.43,64.28,64.29,39300.0,52.1722,52.2371,52.1155,52.1236,39300.0
2008-09-12 11:30:00,64.28,64.28,64.13,64.26,33400.0,52.1155,52.1155,51.9939,52.0993,33400.0
2008-09-12 11:40:00,64.24,64.39,64.21,64.34,23600.0,52.083,52.2047,52.0587,52.1641,23600.0
2008-09-12 11:50:00,64.31,64.37,64.26,64.36,24600.0,52.1398,52.1884,52.0993,52.1803,24600.0
2008-09-12 12:00:00,64.41,64.53,64.36,64.46,22300.0,52.2209,52.3182,52.1803,52.2614,22300.0
2008-09-12 12:10:00,64.46,64.49,64.41,64.45,35000.0,52.2614,52.2857,52.2209,52.2533,35000.0
2008-09-12 12:20:00,64.42,64.47,64.36,64.42,47500.0,52.229,52.2695,52.1803,52.229,47500.0
2008-09-12 12:30:00,64.43,64.51,64.34,64.46,73600.0,52.2371,52.3019,52.1641,52.2614,73600.0
2008-09-12 12:40:00,64.47,64.51,64.31,64.36,28600.0,52.2695,52.3019,52.1398,52.1803,28600.0
2008-09-12 12:50:00,64.35,64.36,64.21,64.24,16900.0,52.1722,52.1803,52.0587,52.083,16900.0
2008-09-12 13:00:00,64.25,64.27,64.16,64.22,21300.0,52.0911,52.1074,52.0182,52.0668,21300.0
2008-09-12 13:10:00,64.19,64.31,64.15,64.2,55100.0,52.0425,52.1398,52.0101,52.0506,55100.0
2008-09-12 13:20:00,64.21,64.22,64.04,64.09,112500.0,52.0587,52.0668,51.9209,51.9614,112500.0
2008-09-12 13:30:00,64.09,64.14,64.02,64.06,44100.0,51.9614,52.002,51.9047,51.9371,44100.0
2008-09-12 13:40:00,64.04,64.08,63.79,63.85,117400.0,51.9209,51.9533,51.7182,51.7668,117400.0
2008-09-12 13:50:00,63.85,63.94,63.78,63.94,39000.0,51.7668,51.8398,51.7101,51.8398,39000.0
2008-09-12 14:00:00,63.96,63.96,63.79,63.84,41900.0,51.856,51.856,51.7182,51.7587,41900.0
2008-09-12 14:10:00,63.88,64.0,63.85,63.89,68200.0,51.7912,51.8885,51.7668,51.7993,68200.0
2008-09-12 14:20:00,63.92,64.02,63.89,63.93,33700.0,51.8236,51.9047,51.7993,51.8317,33700.0
2008-09-12 14:30:00,63.93,64.09,63.9,64.09,49700.0,51.8317,51.9614,51.8074,51.9614,49700.0
2008-09-12 14:40:00,64.09,64.32,64.09,64.31,84200.0,51.9614,52.1479,51.9614,52.1398,84200.0
2008-09-12 14:50:00,64.31,64.33,64.12,64.21,129300.0,52.1398,52.156,51.9857,52.0587,129300.0
2008-09-12 15:00:00,64.21,64.25,64.09,64.11,83500.0,52.0587,52.0911,51.9614,51.9776,83500.0
2008-09-12 15:10:00,64.09,64.4,64.09,64.27,45300.0,51.9614,52.2128,51.9614,52.1074,45300.0
2008-09-12 15:20:00,64.23,64.29,64.12,64.17,58100.0,52.0749,52.1236,51.9857,52.0263,58100.0
2008-09-12 15:30:00,64.17,64.18,63.83,63.91,110800.0,52.0263,52.0344,51.7506,51.8155,110800.0
2008-09-12 15:40:00,63.91,64.25,63.91,64.09,79300.0,51.8155,52.0911,51.8155,51.9614,79300.0
2008-09-12 15:50:00,64.1,64.16,64.0,64.03,206400.0,51.9695,52.0182,51.8885,51.9128,206400.0
2008-09-15 09:30:00,63.07,64.05,63.07,63.15,79900.0,51.1345,51.929,51.1345,51.1993,79900.0
2008-09-15 09:40:00,63.23,63.25,62.75,62.84,92400.0,51.2642,51.2804,50.875,50.948,92400.0
2008-09-15 09:50:00,62.86,63.0,62.59,62.66,112700.0,50.9642,51.0777,50.7453,50.802,112700.0
2008-09-15 10:00:00,62.66,63.01,62.57,62.98,71400.0,50.802,51.0858,50.7291,51.0615,71400.0
2008-09-15 10:10:00,62.99,63.55,62.98,63.52,59100.0,51.0696,51.5236,51.0615,51.4993,59100.0
2008-09-15 10:20:00,63.54,63.58,63.23,63.26,54700.0,51.5155,51.5479,51.2642,51.2885,54700.0
2008-09-15 10:30:00,63.27,63.67,63.1,63.63,59700.0,51.2966,51.6209,51.1588,51.5885,59700.0
2008-09-15 10:40:00,63.63,63.64,63.39,63.4,76000.0,51.5885,51.5966,51.3939,51.402,76000.0
2008-09-15 10:50:00,63.4,63.65,63.32,63.65,70100.0,51.402,51.6047,51.3371,51.6047,70100.0
2008-09-15 11:00:00,63.65,63.67,63.6,63.61,36200.0,51.6047,51.6209,51.5642,51.5723,36200.0
2008-09-15 11:10:00,63.63,63.65,63.52,63.64,42100.0,51.5885,51.6047,51.4993,51.5966,42100.0
2008-09-15 11:20:00,63.65,63.83,63.59,63.63,66700.0,51.6047,51.7506,51.556,51.5885,66700.0
2008-09-15 11:30:00,63.62,63.68,63.56,63.64,23700.0,51.5804,51.629,51.5317,51.5966,23700.0
2008-09-15 11:40:00,63.64,63.72,63.57,63.64,53700.0,51.5966,51.6614,51.5398,51.5966,53700.0
2008-09-15 11:50:00,63.61,63.73,63.57,63.62,25600.0,51.5723,51.6696,51.5398,51.5804,25600.0
2008-09-15 12:00:00,63.6,63.82,63.59,63.77,21900.0,51.5642,51.7425,51.556,51.702,21900.0
2008-09-15 12:10:00,63.77,64.06,63.77,63.98,78800.0,51.702,51.9371,51.702,51.8722,78800.0
2008-09-15 12:20:00,63.98,64.18,63.62,63.94,76000.0,51.8722,52.0344,51.5804,51.8398,76000.0
2008-09-15 12:30:00,63.95,64.13,63.92,63.96,36100.0,51.8479,51.9939,51.8236,51.856,36100.0
2008-09-15 12:40:00,63.94,63.98,63.76,63.87,35100.0,51.8398,51.8722,51.6939,51.7831,35100.0
2008-09-15 12:50:00,63.88,63.97,63.72,63.72,41600.0,51.7912,51.8641,51.6614,51.6614,41600.0
2008-09-15 13:00:00,63.74,63.83,63.7,63.75,52400.0,51.6777,51.7506,51.6452,51.6858,52400.0
2008-09-15 13:10:00,63.74,63.89,63.7,63.83,45200.0,51.6777,51.7993,51.6452,51.7506,45200.0
2008-09-15 13:20:00,63.87,63.97,63.87,63.96,17300.0,51.7831,51.8641,51.7831,51.856,17300.0
2008-09-15 13:30:00,63.97,63.99,63.83,63.86,25300.0,51.8641,51.8803,51.7506,51.775,25300.0
2008-09-15 13:40:00,63.86,64.02,63.8,63.98,45600.0,51.775,51.9047,51.7263,51.8722,45600.0
2008-09-15 13:50:00,63.98,64.06,63.93,64.06,34900.0,51.8722,51.9371,51.8317,51.9371,34900.0
2008-09-15 14:00:00,64.02,64.13,64.01,64.02,45100.0,51.9047,51.9939,51.8966,51.9047,45100.0
2008-09-15 14:10:00,64.02,64.14,63.93,63.95,47100.0,51.9047,52.002,51.8317,51.8479,47100.0
2008-09-15 14:20:00,63.93,64.0,63.86,63.87,46900.0,51.8317,51.8885,51.775,51.7831,46900.0
2008-09-15 14:30:00,63.89,64.04,63.86,63.98,48600.0,51.7993,51.9209,51.775,51.8722,48600.0
2008-09-15 14:40:00,63.99,64.07,63.85,64.05,56600.0,51.8803,51.9452,51.7668,51.929,56600.0
2008-09-15 14:50:00,64.04,64.24,64.04,64.19,71900.0,51.9209,52.083,51.9209,52.0425,71900.0
2008-09-15 15:00:00,64.19,64.19,63.78,63.88,34900.0,52.0425,52.0425,51.7101,51.7912,34900.0
2008-09-15 15:10:00,63.89,64.0,63.83,63.93,22700.0,51.7993,51.8885,51.7506,51.8317,22700.0
2008-09-15 15:20:00,63.93,63.97,63.67,63.76,32300.0,51.8317,51.8641,51.6209,51.6939,32300.0
2008-09-15 15:30:00,63.77,63.92,63.7,63.82,56900.0,51.702,51.8236,51.6452,51.7425,56900.0
2008-09-15 15:40:00,63.78,63.82,63.64,63.64,97800.0,51.7101,51.7425,51.5966,51.5966,97800.0
2008-09-15 15:50:00,63.65,63.66,63.09,63.2,164200.0,51.6047,51.6128,51.1507,51.2399,164200.0
2008-09-16 09:30:00,62.55,62.75,62.19,62.45,53200.0,50.7129,50.875,50.421,50.6318,53200.0
2008-09-16 09:40:00,62.45,62.89,62.45,62.87,53400.0,50.6318,50.9885,50.6318,50.9723,53400.0
2008-09-16 09:50:00,62.91,62.91,62.01,62.08,52400.0,51.0047,51.0047,50.275,50.3318,52400.0
2008-09-16 10:00:00,62.05,62.38,62.0,62.37,76200.0,50.3075,50.575,50.2669,50.5669,76200.0
2008-09-16 10:10:00,62.35,62.54,62.18,62.53,61000.0,50.5507,50.7048,50.4129,50.6966,61000.0
2008-09-16 10:20:00,62.53,62.72,62.47,62.7,43900.0,50.6966,50.8507,50.648,50.8345,43900.0
2008-09-16 10:30:00,62.67,62.86,62.48,62.55,66800.0,50.8101,50.9642,50.6561,50.7129,66800.0
2008-09-16 10:40:00,62.51,62.85,62.5,62.82,29200.0,50.6804,50.9561,50.6723,50.9318,29200.0
2008-09-16 10:50:00,62.87,63.29,62.75,63.26,78600.0,50.9723,51.3128,50.875,51.2885,78600.0
2008-09-16 11:00:00,63.27,63.66,63.02,63.06,72900.0,51.2966,51.6128,51.0939,51.1263,72900.0
2008-09-16 11:10:00,63.04,63.09,62.87,62.92,47300.0,51.1101,51.1507,50.9723,51.0128,47300.0
2008-09-16 11:20:00,62.92,62.94,62.5,62.52,32200.0,51.0128,51.0291,50.6723,50.6885,32200.0
2008-09-16 11:30:00,62.5,62.65,62.46,62.58,29100.0,50.6723,50.7939,50.6399,50.7372,29100.0
2008-09-16 11:40:00,62.59,62.8,62.58,62.76,17000.0,50.7453,50.9155,50.7372,50.8831,17000.0
2008-09-16 11:50:00,62.78,62.81,62.63,62.64,38900.0,50.8993,50.9237,50.7777,50.7858,38900.0
2008-09-16 12:00:00,62.64,62.79,62.36,62.41,29000.0,50.7858,50.9074,50.5588,50.5994,29000.0
2008-09-16 12:10:00,62.41,62.71,62.38,62.68,24200.0,50.5994,50.8426,50.575,50.8183,24200.0
2008-09-16 12:20:00,62.68,62.73,62.61,62.65,22400.0,50.8183,50.8588,50.7615,50.7939,22400.0
2008-09-16 12:30:00,62.66,62.66,62.53,62.66,19900.0,50.802,50.802,50.6966,50.802,19900.0
2008-09-16 12:40:00,62.64,62.66,62.58,62.64,13600.0,50.7858,50.802,50.7372,50.7858,13600.0
2008-09-16 12:50:00,62.66,62.71,62.65,62.71,11600.0,50.802,50.8426,50.7939,50.8426,11600.0
2008-09-16 13:00:00,62.71,62.77,62.5,62.76,23900.0,50.8426,50.8912,50.6723,50.8831,23900.0
2008-09-16 13:10:00,62.77,62.83,62.55,62.57,29300.0,50.8912,50.9399,50.7129,50.7291,29300.0
2008-09-16 13:20:00,62.57,62.64,62.47,62.57,23200.0,50.7291,50.7858,50.648,50.7291,23200.0
2008-09-16 13:30:00,62.55,62.57,62.44,62.48,25100.0,50.7129,50.7291,50.6237,50.6561,25100.0
2008-09-16 13:40:00,62.48,62.52,62.41,62.43,24700.0,50.6561,50.6885,50.5994,50.6156,24700.0
2008-09-16 13:50:00,62.43,62.47,62.36,62.36,19400.0,50.6156,50.648,50.5588,50.5588,19400.0
2008-09-16 14:00:00,62.36,62.5,62.35,62.42,19000.0,50.5588,50.6723,50.5507,50.6075,19000.0
2008-09-16 14:10:00,62.41,62.5,61.94,62.22,109000.0,50.5994,50.6723,50.2183,50.4453,109000.0
2008-09-16 14:20:00,62.2,62.5,61.95,62.48,75400.0,50.4291,50.6723,50.2264,50.6561,75400.0
2008-09-16 14:30:00,62.47,63.0,62.18,63.0,144700.0,50.648,51.0777,50.4129,51.0777,144700.0
2008-09-16 14:40:00,62.96,63.27,62.58,63.22,71100.0,51.0453,51.2966,50.7372,51.2561,71100.0
2008-09-16 14:50:00,63.21,63.32,62.99,63.2,54200.0,51.248,51.3371,51.0696,51.2399,54200.0
2008-09-16 15:00:00,63.18,63.27,63.1,63.21,49600.0,51.2236,51.2966,51.1588,51.248,49600.0
2008-09-16 15:10:00,63.2,63.2,62.86,62.95,41900.0,51.2399,51.2399,50.9642,51.0372,41900.0
2008-09-16 15:20:00,62.94,63.11,62.93,63.02,37200.0,51.0291,51.1669,51.0209,51.0939,37200.0
2008-09-16 15:30:00,63.04,63.26,63.01,63.19,73400.0,51.1101,51.2885,51.0858,51.2317,73400.0
2008-09-16 15:40:00,63.22,63.41,63.13,63.38,72700.0,51.2561,51.4101,51.1831,51.3858,72700.0
2008-09-16 15:50:00,63.38,63.52,63.0,63.23,119200.0,51.3858,51.4993,51.0777,51.2642,119200.0
2008-09-17 09:30:00,62.26,63.0,62.15,62.29,90000.0,50.4777,51.0777,50.3886,50.5021,90000.0
2008-09-17 09:40:00,62.27,62.51,62.1,62.51,71400.0,50.4858,50.6804,50.348,50.6804,71400.0
2008-09-17 09:50:00,62.53,62.69,62.47,62.58,49300.0,50.6966,50.8264,50.648,50.7372,49300.0
2008-09-17 10:00:00,62.58,62.68,62.47,62.54,85700.0,50.7372,50.8183,50.648,50.7048,85700.0
2008-09-17 10:10:00,62.55,62.83,62.46,62.74,66400.0,50.7129,50.9399,50.6399,50.8669,66400.0
2008-09-17 10:20:00,62.73,62.83,62.7,62.83,55000.0,50.8588,50.9399,50.8345,50.9399,55000.0
2008-09-17 10:30:00,62.84,63.0,62.72,62.8,58500.0,50.948,51.0777,50.8507,50.9155,58500.0
2008-09-17 10:40:00,62.79,62.9,62.74,62.76,40900.0,50.9074,50.9966,50.8669,50.8831,40900.0
2008-09-17 10:50:00,62.77,63.08,62.72,63.01,28100.0,50.8912,51.1426,50.8507,51.0858,28100.0
2008-09-17 11:00:00,63.0,63.11,62.91,63.11,38600.0,51.0777,51.1669,51.0047,51.1669,38600.0
2008-09-17 11:10:00,63.1,63.25,62.94,63.25,49000.0,51.1588,51.2804,51.0291,51.2804,49000.0
2008-09-17 11:20:00,63.26,63.48,63.21,63.32,68600.0,51.2885,51.4669,51.248,51.3371,68600.0
2008-09-17 11:30:00,63.32,63.38,63.04,63.08,67400.0,51.3371,51.3858,51.1101,51.1426,67400.0
2008-09-17 11:40:00,63.07,63.29,63.03,63.23,45100.0,51.1345,51.3128,51.102,51.2642,45100.0
2008-09-17 11:50:00,63.23,63.23,63.03,63.06,28200.0,51.2642,51.2642,51.102,51.1263,28200.0
2008-09-17 12:00:00,63.06,63.09,62.75,62.86,51500.0,51.1263,51.1507,50.875,50.9642,51500.0
2008-09-17 12:10:00,62.85,62.86,62.61,62.62,66400.0,50.9561,50.9642,50.7615,50.7696,66400.0
2008-09-17 12:20:00,62.63,62.68,62.52,62.55,48500.0,50.7777,50.8183,50.6885,50.7129,48500.0
2008-09-17 12:30:00,62.57,62.89,62.53,62.83,55200.0,50.7291,50.9885,50.6966,50.9399,55200.0
2008-09-17 12:40:00,62.82,63.02,62.76,62.8,50600.0,50.9318,51.0939,50.8831,50.9155,50600.0
2008-09-17 12:50:00,62.8,62.8,62.7,62.7,30300.0,50.9155,50.9155,50.8345,50.8345,30300.0
2008-09-17 13:00:00,62.71,62.78,62.44,62.47,52500.0,50.8426,50.8993,50.6237,50.648,52500.0
2008-09-17 13:10:00,62.47,62.57,62.42,62.49,40600.0,50.648,50.7291,50.6075,50.6642,40600.0
2008-09-17 13:20:00,62.5,62.55,62.42,62.46,78900.0,50.6723,50.7129,50.6075,50.6399,78900.0
2008-09-17 13:30:00,62.44,62.45,62.2,62.25,38900.0,50.6237,50.6318,50.4291,50.4696,38900.0
2008-09-17 13:40:00,62.24,62.3,62.09,62.17,52700.0,50.4615,50.5102,50.3399,50.4048,52700.0
2008-09-17 13:50:00,62.17,62.39,62.15,62.24,43900.0,50.4048,50.5831,50.3886,50.4615,43900.0
2008-09-17 14:00:00,62.24,62.3,62.14,62.28,47500.0,50.4615,50.5102,50.3804,50.494,47500.0
2008-09-17 14:10:00,62.28,62.28,61.79,61.94,79500.0,50.494,50.494,50.0967,50.2183,79500.0
2008-09-17 14:20:00,61.97,62.37,61.97,62.37,69300.0,50.2426,50.5669,50.2426,50.5669,69300.0
2008-09-17 14:30:00,62.42,62.61,62.27,62.44,65100.0,50.6075,50.7615,50.4858,50.6237,65100.0
2008-09-17 14:40:00,62.44,62.62,62.38,62.38,60700.0,50.6237,50.7696,50.575,50.575,60700.0
2008-09-17 14:50:00,62.35,62.41,62.28,62.4,36800.0,50.5507,50.5994,50.494,50.5912,36800.0
2008-09-17 15:00:00,62.37,62.62,62.36,62.45,59800.0,50.5669,50.7696,50.5588,50.6318,59800.0
2008-09-17 15:10:00,62.45,62.58,62.31,62.38,51300.0,50.6318,50.7372,50.5183,50.575,51300.0
2008-09-17 15:20:00,62.4,62.53,62.3,62.51,79200.0,50.5912,50.6966,50.5102,50.6804,79200.0
2008-09-17 15:30:00,62.52,62.53,62.07,62.12,83000.0,50.6885,50.6966,50.3237,50.3642,83000.0
2008-09-17 15:40:00,62.12,62.31,62.07,62.24,97100.0,50.3642,50.5183,50.3237,50.4615,97100.0
2008-09-17 15:50:00,62.25,62.25,61.58,61.58,146700.0,50.4696,50.4696,49.9264,49.9264,146700.0
2008-09-18 09:30:00,62.26,62.26,61.17,61.4,101000.0,50.4777,50.4777,49.594,49.7805,101000.0
2008-09-18 09:40:00,61.39,61.44,61.12,61.38,113100.0,49.7724,49.8129,49.5535,49.7643,113100.0
2008-09-18 09:50:00,61.37,61.89,61.27,61.84,72800.0,49.7562,50.1778,49.6751,50.1372,72800.0
2008-09-18 10:00:00,61.84,62.2,61.76,62.0,84400.0,50.1372,50.4291,50.0724,50.2669,84400.0
2008-09-18 10:10:00,61.96,62.15,61.94,62.13,55700.0,50.2345,50.3886,50.2183,50.3723,55700.0
2008-09-18 10:20:00,62.15,62.94,62.15,62.78,85600.0,50.3886,51.0291,50.3886,50.8993,85600.0
2008-09-18 10:30:00,62.78,62.8,62.33,62.36,73900.0,50.8993,50.9155,50.5345,50.5588,73900.0
2008-09-18 10:40:00,62.39,62.48,62.19,62.31,51800.0,50.5831,50.6561,50.421,50.5183,51800.0
2008-09-18 10:50:00,62.31,62.5,62.29,62.5,53700.0,50.5183,50.6723,50.5021,50.6723,53700.0
2008-09-18 11:00:00,62.48,62.55,62.41,62.54,72000.0,50.6561,50.7129,50.5994,50.7048,72000.0
2008-09-18 11:10:00,62.53,62.55,62.16,62.16,67900.0,50.6966,50.7129,50.3967,50.3967,67900.0
2008-09-18 11:20:00,62.16,62.55,62.12,62.48,46000.0,50.3967,50.7129,50.3642,50.6561,46000.0
2008-09-18 11:30:00,62.49,62.5,62.23,62.32,49200.0,50.6642,50.6723,50.4534,50.5264,49200.0
2008-09-18 11:40:00,62.3,62.4,62.19,62.31,46100.0,50.5102,50.5912,50.421,50.5183,46100.0
2008-09-18 11:50:00,62.29,62.3,61.95,62.25,53000.0,50.5021,50.5102,50.2264,50.4696,53000.0
2008-09-18 12:00:00,62.25,62.29,62.06,62.14,38100.0,50.4696,50.5021,50.3156,50.3804,38100.0
2008-09-18 12:10:00,62.14,62.5,62.11,62.49,46000.0,50.3804,50.6723,50.3561,50.6642,46000.0
2008-09-18 12:20:00,62.47,62.52,62.41,62.5,39900.0,50.648,50.6885,50.5994,50.6723,39900.0
2008-09-18 12:30:00,62.5,62.5,62.25,62.27,51400.0,50.6723,50.6723,50.4696,50.4858,51400.0
2008-09-18 12:40:00,62.28,62.36,61.84,61.9,42100.0,50.494,50.5588,50.1372,50.1859,42100.0
2008-09-18 12:50:00,61.92,61.99,61.64,61.66,66600.0,50.2021,50.2588,49.9751,49.9913,66600.0
2008-09-18 13:00:00,61.62,62.27,61.62,62.1,61900.0,49.9589,50.4858,49.9589,50.348,61900.0
2008-09-18 13:10:00,62.07,62.29,61.82,62.21,48500.0,50.3237,50.5021,50.121,50.4372,48500.0
2008-09-18 13:20:00,62.21,62.29,61.83,61.96,63300.0,50.4372,50.5021,50.1291,50.2345,63300.0
2008-09-18 13:30:00,61.96,62.48,61.93,62.47,64100.0,50.2345,50.6561,50.2102,50.648,64100.0
2008-09-18 13:40:00,62.47,62.47,61.98,62.06,49100.0,50.648,50.648,50.2507,50.3156,49100.0
2008-09-18 13:50:00,62.11,62.2,61.97,62.03,63400.0,50.3561,50.4291,50.2426,50.2913,63400.0
2008-09-18 14:00:00,62.03,62.08,61.77,61.82,74400.0,50.2913,50.3318,50.0805,50.121,74400.0
2008-09-18 14:10:00,61.82,62.04,61.81,62.03,61300.0,50.121,50.2994,50.1129,50.2913,61300.0
2008-09-18 14:20:00,62.03,62.2,61.98,62.14,57100.0,50.2913,50.4291,50.2507,50.3804,57100.0
2008-09-18 14:30:00,62.14,62.29,61.99,62.03,73900.0,50.3804,50.5021,50.2588,50.2913,73900.0
2008-09-18 14:40:00,62.02,62.47,62.02,62.46,67600.0,50.2832,50.648,50.2832,50.6399,67600.0
2008-09-18 14:50:00,62.47,62.75,62.47,62.72,99600.0,50.648,50.875,50.648,50.8507,99600.0
2008-09-18 15:00:00,62.73,63.19,62.71,63.09,112000.0,50.8588,51.2317,50.8426,51.1507,112000.0
2008-09-18 15:10:00,63.07,63.81,63.07,63.78,146800.0,51.1345,51.7344,51.1345,51.7101,146800.0
2008-09-18 15:20:00,63.83,64.1,63.57,63.68,160500.0,51.7506,51.9695,51.5398,51.629,160500.0
2008-09-18 15:30:00,63.71,64.05,63.55,64.02,350500.0,51.6533,51.929,51.5236,51.9047,350500.0
2008-09-18 15:40:00,63.78,64.31,63.71,63.71,228200.0,51.7101,52.1398,51.6533,51.6533,228200.0
2008-09-18 15:50:00,63.71,64.18,63.17,63.29,216500.0,51.6533,52.0344,51.2155,51.3128,216500.0
2008-09-19 09:30:00,63.8,65.0,61.31,62.92,424900.0,51.7263,52.6992,49.7075,51.0128,424900.0
2008-09-19 09:40:00,62.92,64.85,62.91,64.78,78100.0,51.0128,52.5776,51.0047,52.5208,78100.0
2008-09-19 09:50:00,64.77,65.4,64.74,65.3,156200.0,52.5127,53.0235,52.4884,52.9424,156200.0
2008-09-19 10:00:00,65.27,65.36,63.5,64.38,135500.0,52.9181,52.9911,51.4831,52.1965,135500.0
2008-09-19 10:10:00,64.49,64.89,64.19,64.79,76500.0,52.2857,52.61,52.0425,52.529,76500.0
2008-09-19 10:20:00,64.79,64.89,64.32,64.64,210900.0,52.529,52.61,52.1479,52.4073,210900.0
2008-09-19 10:30:00,64.64,64.7,64.33,64.43,88800.0,52.4073,52.456,52.156,52.2371,88800.0
2008-09-19 10:40:00,64.41,64.53,64.22,64.25,49700.0,52.2209,52.3182,52.0668,52.0911,49700.0
2008-09-19 10:50:00,64.29,64.35,64.2,64.3,60300.0,52.1236,52.1722,52.0506,52.1317,60300.0
2008-09-19 11:00:00,64.32,64.96,64.32,64.68,87300.0,52.1479,52.6668,52.1479,52.4398,87300.0
2008-09-19 11:10:00,64.69,64.74,64.44,64.61,83900.0,52.4479,52.4884,52.2452,52.383,83900.0
2008-09-19 11:20:00,64.62,64.62,64.31,64.35,63000.0,52.3911,52.3911,52.1398,52.1722,63000.0
2008-09-19 11:30:00,64.35,64.44,64.11,64.32,72900.0,52.1722,52.2452,51.9776,52.1479,72900.0
2008-09-19 11:40:00,64.34,64.69,64.29,64.67,29100.0,52.1641,52.4479,52.1236,52.4317,29100.0
2008-09-19 11:50:00,64.67,64.94,64.59,64.9,37400.0,52.4317,52.6506,52.3668,52.6181,37400.0
2008-09-19 12:00:00,64.93,64.99,64.83,64.9,38300.0,52.6425,52.6911,52.5614,52.6181,38300.0
2008-09-19 12:10:00,64.91,64.97,64.7,64.83,46500.0,52.6262,52.6749,52.456,52.5614,46500.0
2008-09-19 12:20:00,64.85,64.86,64.71,64.8,40800.0,52.5776,52.5857,52.4641,52.5371,40800.0
2008-09-19 12:30:00,64.79,64.82,64.45,64.51,73700.0,52.529,52.5533,52.2533,52.3019,73700.0
2008-09-19 12:40:00,64.46,64.57,64.04,64.24,71100.0,52.2614,52.3506,51.9209,52.083,71100.0
2008-09-19 12:50:00,64.22,64.39,64.13,64.23,36800.0,52.0668,52.2047,51.9939,52.0749,36800.0
2008-09-19 13:00:00,64.23,64.25,64.01,64.03,29900.0,52.0749,52.0911,51.8966,51.9128,29900.0
2008-09-19 13:10:00,64.03,64.14,63.99,64.1,31800.0,51.9128,52.002,51.8803,51.9695,31800.0
2008-09-19 13:20:00,64.11,64.23,64.06,64.22,25000.0,51.9776,52.0749,51.9371,52.0668,25000.0
2008-09-19 13:30:00,64.22,64.23,64.05,64.1,31200.0,52.0668,52.0749,51.929,51.9695,31200.0
2008-09-19 13:40:00,64.07,64.12,63.99,64.06,30400.0,51.9452,51.9857,51.8803,51.9371,30400.0
2008-09-19 13:50:00,64.08,64.13,64.05,64.09,32900.0,51.9533,51.9939,51.929,51.9614,32900.0
2008-09-19 14:00:00,64.11,64.13,63.79,64.02,44000.0,51.9776,51.9939,51.7182,51.9047,44000.0
2008-09-19 14:10:00,64.03,64.11,63.97,64.03,39600.0,51.9128,51.9776,51.8641,51.9128,39600.0
2008-09-19 14:20:00,64.01,64.2,63.99,64.14,50000.0,51.8966,52.0506,51.8803,52.002,50000.0
2008-09-19 14:30:00,64.15,64.23,64.02,64.03,32900.0,52.0101,52.0749,51.9047,51.9128,32900.0
2008-09-19 14:40:00,64.03,64.25,64.02,64.21,29600.0,51.9128,52.0911,51.9047,52.0587,29600.0
2008-09-19 14:50:00,64.22,64.22,64.03,64.08,35300.0,52.0668,52.0668,51.9128,51.9533,35300.0
2008-09-19 15:00:00,64.08,64.3,63.68,63.76,57600.0,51.9533,52.1317,51.629,51.6939,57600.0
2008-09-19 15:10:00,63.77,63.88,63.76,63.85,42500.0,51.702,51.7912,51.6939,51.7668,42500.0
2008-09-19 15:20:00,63.85,64.22,63.75,63.97,78200.0,51.7668,52.0668,51.6858,51.8641,78200.0
2008-09-19 15:30:00,64.02,64.25,63.89,64.03,94700.0,51.9047,52.0911,51.7993,51.9128,94700.0
2008-09-19 15:40:00,64.01,64.23,63.86,63.99,116600.0,51.8966,52.0749,51.775,51.8803,116600.0
2008-09-19 15:50:00,63.97,64.29,63.94,64.18,160400.0,51.8641,52.1236,51.8398,52.0344,160400.0
2008-09-22 09:30:00,63.37,64.07,63.08,63.99,51500.0,51.3777,51.9452,51.1426,51.8803,51500.0
2008-09-22 09:40:00,64.04,64.16,63.66,63.73,34500.0,51.9209,52.0182,51.6128,51.6696,34500.0
2008-09-22 09:50:00,63.75,63.97,63.64,63.91,26900.0,51.6858,51.8641,51.5966,51.8155,26900.0
2008-09-22 10:00:00,63.98,64.35,63.98,64.34,30200.0,51.8722,52.1722,51.8722,52.1641,30200.0
2008-09-22 10:10:00,64.36,64.4,64.13,64.14,35800.0,52.1803,52.2128,51.9939,52.002,35800.0
2008-09-22 10:20:00,64.11,64.26,64.07,64.25,17800.0,51.9776,52.0993,51.9452,52.0911,17800.0
2008-09-22 10:30:00,64.29,64.43,64.23,64.37,27200.0,52.1236,52.2371,52.0749,52.1884,27200.0
2008-09-22 10:40:00,64.36,64.4,64.3,64.35,17500.0,52.1803,52.2128,52.1317,52.1722,17500.0
2008-09-22 10:50:00,64.35,64.44,64.32,64.36,28900.0,52.1722,52.2452,52.1479,52.1803,28900.0
2008-09-22 11:00:00,64.36,64.38,64.17,64.29,25600.0,52.1803,52.1965,52.0263,52.1236,25600.0
2008-09-22 11:10:00,64.27,64.38,64.2,64.28,15700.0,52.1074,52.1965,52.0506,52.1155,15700.0
2008-09-22 11:20:00,64.28,64.34,64.03,64.34,26600.0,52.1155,52.1641,51.9128,52.1641,26600.0
2008-09-22 11:30:00,64.31,64.39,64.13,64.22,32300.0,52.1398,52.2047,51.9939,52.0668,32300.0
2008-09-22 11:40:00,64.21,64.23,64.07,64.2,25200.0,52.0587,52.0749,51.9452,52.0506,25200.0
2008-09-22 11:50:00,64.16,64.31,64.13,64.31,13700.0,52.0182,52.1398,51.9939,52.1398,13700.0
2008-09-22 12:00:00,64.33,64.33,64.13,64.17,41100.0,52.156,52.156,51.9939,52.0263,41100.0
2008-09-22 12:10:00,64.17,64.17,64.05,64.14,16200.0,52.0263,52.0263,51.929,52.002,16200.0
2008-09-22 12:20:00,64.14,64.3,64.12,64.25,22000.0,52.002,52.1317,51.9857,52.0911,22000.0
2008-09-22 12:30:00,64.26,64.32,64.2,64.23,21100.0,52.0993,52.1479,52.0506,52.0749,21100.0
2008-09-22 12:40:00,64.24,64.26,64.22,64.24,7400.0,52.083,52.0993,52.0668,52.083,7400.0
2008-09-22 12:50:00,64.24,64.45,64.24,64.38,23300.0,52.083,52.2533,52.083,52.1965,23300.0
2008-09-22 13:00:00,64.37,64.41,64.28,64.37,19500.0,52.1884,52.2209,52.1155,52.1884,19500.0
2008-09-22 13:10:00,64.41,64.46,64.28,64.28,22100.0,52.2209,52.2614,52.1155,52.1155,22100.0
2008-09-22 13:20:00,64.28,64.28,64.04,64.05,19600.0,52.1155,52.1155,51.9209,51.929,19600.0
2008-09-22 13:30:00,64.08,64.08,63.71,63.78,23500.0,51.9533,51.9533,51.6533,51.7101,23500.0
2008-09-22 13:40:00,63.76,63.84,63.75,63.82,18100.0,51.6939,51.7587,51.6858,51.7425,18100.0
2008-09-22 13:50:00,63.81,64.17,63.79,64.14,18600.0,51.7344,52.0263,51.7182,52.002,18600.0
2008-09-22 14:00:00,64.14,64.15,63.96,64.0,18000.0,52.002,52.0101,51.856,51.8885,18000.0
2008-09-22 14:10:00,64.0,64.22,63.99,64.18,24600.0,51.8885,52.0668,51.8803,52.0344,24600.0
2008-09-22 14:20:00,64.19,64.19,63.81,64.07,29300.0,52.0425,52.0425,51.7344,51.9452,29300.0
2008-09-22 14:30:00,64.05,64.3,64.05,64.18,18300.0,51.929,52.1317,51.929,52.0344,18300.0
2008-09-22 14:40:00,64.2,64.22,64.12,64.17,20400.0,52.0506,52.0668,51.9857,52.0263,20400.0
2008-09-22 14:50:00,64.15,64.17,63.85,63.92,30000.0,52.0101,52.0263,51.7668,51.8236,30000.0
2008-09-22 15:00:00,63.92,63.96,63.89,63.92,23200.0,51.8236,51.856,51.7993,51.8236,23200.0
2008-09-22 15:10:00,63.91,63.99,63.69,63.7,39900.0,51.8155,51.8803,51.6371,51.6452,39900.0
2008-09-22 15:20:00,63.7,63.82,63.69,63.77,34100.0,51.6452,51.7425,51.6371,51.702,34100.0
2008-09-22 15:30:00,63.79,63.91,63.77,63.87,38300.0,51.7182,51.8155,51.702,51.7831,38300.0
2008-09-22 15:40:00,63.87,63.91,63.66,63.69,94600.0,51.7831,51.8155,51.6128,51.6371,94600.0
2008-09-22 15:50:00,63.69,63.75,63.43,63.66,119900.0,51.6371,51.6858,51.4263,51.6128,119900.0
2008-09-23 09:30:00,63.86,64.93,63.86,64.3,54800.0,51.775,52.6425,51.775,52.1317,54800.0
2008-09-23 09:40:00,64.29,64.78,64.24,64.75,55800.0,52.1236,52.5208,52.083,52.4965,55800.0
2008-09-23 09:50:00,64.7,64.93,64.63,64.69,89100.0,52.456,52.6425,52.3992,52.4479,89100.0
2008-09-23 10:00:00,64.73,65.11,64.64,65.1,69500.0,52.4803,52.7884,52.4073,52.7803,69500.0
2008-09-23 10:10:00,65.07,65.23,65.06,65.2,73600.0,52.756,52.8857,52.7479,52.8614,73600.0
2008-09-23 10:20:00,65.2,65.23,64.97,64.97,56900.0,52.8614,52.8857,52.6749,52.6749,56900.0
2008-09-23 10:30:00,64.98,65.0,64.8,64.82,55400.0,52.683,52.6992,52.5371,52.5533,55400.0
2008-09-23 10:40:00,64.84,64.9,64.78,64.88,45000.0,52.5695,52.6181,52.5208,52.6019,45000.0
2008-09-23 10:50:00,64.88,64.93,64.79,64.84,65400.0,52.6019,52.6425,52.529,52.5695,65400.0
2008-09-23 11:00:00,64.83,64.87,64.77,64.85,72700.0,52.5614,52.5938,52.5127,52.5776,72700.0
2008-09-23 11:10:00,64.86,65.22,64.8,65.21,46800.0,52.5857,52.8776,52.5371,52.8695,46800.0
2008-09-23 11:20:00,65.23,65.36,65.21,65.27,25600.0,52.8857,52.9911,52.8695,52.9181,25600.0
2008-09-23 11:30:00,65.27,65.32,65.05,65.05,41300.0,52.9181,52.9587,52.7398,52.7398,41300.0
2008-09-23 11:40:00,65.05,65.05,64.78,64.89,34800.0,52.7398,52.7398,52.5208,52.61,34800.0
2008-09-23 11:50:00,64.86,64.94,64.73,64.73,26200.0,52.5857,52.6506,52.4803,52.4803,26200.0
2008-09-23 12:00:00,64.74,64.86,64.64,64.86,30100.0,52.4884,52.5857,52.4073,52.5857,30100.0
2008-09-23 12:10:00,64.85,65.0,64.84,64.97,20700.0,52.5776,52.6992,52.5695,52.6749,20700.0
2008-09-23 12:20:00,64.98,65.0,64.75,64.76,22200.0,52.683,52.6992,52.4965,52.5046,22200.0
2008-09-23 12:30:00,64.79,65.0,64.79,64.93,27800.0,52.529,52.6992,52.529,52.6425,27800.0
2008-09-23 12:40:00,64.94,64.95,64.56,64.58,32100.0,52.6506,52.6587,52.3425,52.3587,32100.0
2008-09-23 12:50:00,64.59,64.61,64.37,64.39,32300.0,52.3668,52.383,52.1884,52.2047,32300.0
2008-09-23 13:00:00,64.39,64.39,63.94,63.99,98700.0,52.2047,52.2047,51.8398,51.8803,98700.0
2008-09-23 13:10:00,64.0,64.0,63.75,63.87,77000.0,51.8885,51.8885,51.6858,51.7831,77000.0
2008-09-23 13:20:00,63.89,63.91,63.83,63.89,47500.0,51.7993,51.8155,51.7506,51.7993,47500.0
2008-09-23 13:30:00,63.88,63.89,63.51,63.69,36300.0,51.7912,51.7993,51.4912,51.6371,36300.0
2008-09-23 13:40:00,63.67,63.72,63.53,63.55,36500.0,51.6209,51.6614,51.5074,51.5236,36500.0
2008-09-23 13:50:00,63.57,63.58,63.39,63.52,42600.0,51.5398,51.5479,51.3939,51.4993,42600.0
2008-09-23 14:00:00,63.51,63.74,63.5,63.7,71900.0,51.4912,51.6777,51.4831,51.6452,71900.0
2008-09-23 14:10:00,63.72,63.73,63.6,63.61,31900.0,51.6614,51.6696,51.5642,51.5723,31900.0
2008-09-23 14:20:00,63.62,63.92,63.6,63.82,52700.0,51.5804,51.8236,51.5642,51.7425,52700.0
2008-09-23 14:30:00,63.81,63.93,63.79,63.79,55900.0,51.7344,51.8317,51.7182,51.7182,55900.0
2008-09-23 14:40:00,63.81,64.07,63.74,64.02,61400.0,51.7344,51.9452,51.6777,51.9047,61400.0
2008-09-23 14:50:00,63.99,64.1,63.96,64.05,70800.0,51.8803,51.9695,51.856,51.929,70800.0
2008-09-23 15:00:00,64.05,64.34,64.04,64.28,49900.0,51.929,52.1641,51.9209,52.1155,49900.0
2008-09-23 15:10:00,64.3,64.49,64.13,64.46,39700.0,52.1317,52.2857,51.9939,52.2614,39700.0
2008-09-23 15:20:00,64.46,64.49,64.25,64.26,47600.0,52.2614,52.2857,52.0911,52.0993,47600.0
2008-09-23 15:30:00,64.25,64.3,63.89,63.96,57200.0,52.0911,52.1317,51.7993,51.856,57200.0
2008-09-23 15:40:00,63.95,64.11,63.52,63.57,99900.0,51.8479,51.9776,51.4993,51.5398,99900.0
2008-09-23 15:50:00,63.59,63.89,63.41,63.68,165400.0,51.556,51.7993,51.4101,51.629,165400.0
2008-09-24 09:30:00,63.74,64.0,63.74,63.92,48500.0,51.6777,51.8885,51.6777,51.8236,48500.0
2008-09-24 09:40:00,63.92,63.92,63.55,63.79,29200.0,51.8236,51.8236,51.5236,51.7182,29200.0
2008-09-24 09:50:00,63.84,63.93,63.66,63.77,33300.0,51.7587,51.8317,51.6128,51.702,33300.0
2008-09-24 10:00:00,63.75,63.8,63.62,63.72,29200.0,51.6858,51.7263,51.5804,51.6614,29200.0
2008-09-24 10:10:00,63.69,63.8,63.48,63.52,24400.0,51.6371,51.7263,51.4669,51.4993,24400.0
2008-09-24 10:20:00,63.55,63.85,63.54,63.82,32600.0,51.5236,51.7668,51.5155,51.7425,32600.0
2008-09-24 10:30:00,63.81,63.99,63.77,63.87,42800.0,51.7344,51.8803,51.702,51.7831,42800.0
2008-09-24 10:40:00,63.86,63.99,63.85,63.96,24800.0,51.775,51.8803,51.7668,51.856,24800.0
2008-09-24 10:50:00,63.97,64.0,63.89,63.97,29900.0,51.8641,51.8885,51.7993,51.8641,29900.0
2008-09-24 11:00:00,63.96,64.04,63.68,63.69,63300.0,51.856,51.9209,51.629,51.6371,63300.0
2008-09-24 11:10:00,63.67,63.78,63.62,63.64,33000.0,51.6209,51.7101,51.5804,51.5966,33000.0
2008-09-24 11:20:00,63.72,64.07,63.72,64.03,43700.0,51.6614,51.9452,51.6614,51.9128,43700.0
2008-09-24 11:30:00,64.02,64.11,64.0,64.0,27700.0,51.9047,51.9776,51.8885,51.8885,27700.0
2008-09-24 11:40:00,64.0,64.05,63.95,64.04,46600.0,51.8885,51.929,51.8479,51.9209,46600.0
2008-09-24 11:50:00,64.06,64.12,63.99,64.03,34100.0,51.9371,51.9857,51.8803,51.9128,34100.0
2008-09-24 12:00:00,64.03,64.03,63.86,64.0,68600.0,51.9128,51.9128,51.775,51.8885,68600.0
2008-09-24 12:10:00,63.98,64.11,63.96,64.07,29100.0,51.8722,51.9776,51.856,51.9452,29100.0
2008-09-24 12:20:00,64.07,64.07,63.94,64.0,40300.0,51.9452,51.9452,51.8398,51.8885,40300.0
2008-09-24 12:30:00,64.0,64.09,63.99,64.0,13400.0,51.8885,51.9614,51.8803,51.8885,13400.0
2008-09-24 12:40:00,64.0,64.14,64.0,64.11,15200.0,51.8885,52.002,51.8885,51.9776,15200.0
2008-09-24 12:50:00,64.11,64.14,64.02,64.02,16900.0,51.9776,52.002,51.9047,51.9047,16900.0
2008-09-24 13:00:00,64.02,64.14,63.98,64.14,18200.0,51.9047,52.002,51.8722,52.002,18200.0
2008-09-24 13:10:00,64.11,64.35,64.09,64.32,23000.0,51.9776,52.1722,51.9614,52.1479,23000.0
2008-09-24 13:20:00,64.31,64.47,64.19,64.32,39800.0,52.1398,52.2695,52.0425,52.1479,39800.0
2008-09-24 13:30:00,64.32,64.32,64.13,64.15,19500.0,52.1479,52.1479,51.9939,52.0101,19500.0
2008-09-24 13:40:00,64.14,64.16,64.06,64.14,30300.0,52.002,52.0182,51.9371,52.002,30300.0
2008-09-24 13:50:00,64.13,64.15,64.02,64.05,30300.0,51.9939,52.0101,51.9047,51.929,30300.0
2008-09-24 14:00:00,64.04,64.15,64.01,64.11,23600.0,51.9209,52.0101,51.8966,51.9776,23600.0
2008-09-24 14:10:00,64.1,64.13,63.99,64.1,61200.0,51.9695,51.9939,51.8803,51.9695,61200.0
2008-09-24 14:20:00,64.1,64.22,64.04,64.21,43800.0,51.9695,52.0668,51.9209,52.0587,43800.0
2008-09-24 14:30:00,64.25,64.47,64.25,64.42,24200.0,52.0911,52.2695,52.0911,52.229,24200.0
2008-09-24 14:40:00,64.42,64.52,64.37,64.43,24900.0,52.229,52.31,52.1884,52.2371,24900.0
2008-09-24 14:50:00,64.4,64.41,64.01,64.03,35000.0,52.2128,52.2209,51.8966,51.9128,35000.0
2008-09-24 15:00:00,64.02,64.34,63.98,64.34,29500.0,51.9047,52.1641,51.8722,52.1641,29500.0
2008-09-24 15:10:00,64.35,64.37,63.95,63.96,45000.0,52.1722,52.1884,51.8479,51.856,45000.0
2008-09-24 15:20:00,63.97,64.14,63.95,64.14,67500.0,51.8641,52.002,51.8479,52.002,67500.0
2008-09-24 15:30:00,64.14,64.3,63.98,63.99,52100.0,52.002,52.1317,51.8722,51.8803,52100.0
2008-09-24 15:40:00,63.98,64.1,63.9,64.04,54000.0,51.8722,51.9695,51.8074,51.9209,54000.0
2008-09-24 15:50:00,64.04,64.22,63.93,64.09,154400.0,51.9209,52.0668,51.8317,51.9614,154400.0
2008-09-25 09:30:00,64.28,64.91,63.0,64.3,72700.0,52.1155,52.6262,51.0777,52.1317,72700.0
2008-09-25 09:40:00,64.3,64.96,64.3,64.87,40000.0,52.1317,52.6668,52.1317,52.5938,40000.0
2008-09-25 09:50:00,64.86,65.12,64.74,65.06,46600.0,52.5857,52.7965,52.4884,52.7479,46600.0
2008-09-25 10:00:00,65.07,65.35,64.91,65.29,46800.0,52.756,52.983,52.6262,52.9343,46800.0
2008-09-25 10:10:00,65.28,65.29,64.78,64.8,78600.0,52.9262,52.9343,52.5208,52.5371,78600.0
2008-09-25 10:20:00,64.81,64.87,64.43,64.48,38000.0,52.5452,52.5938,52.2371,52.2776,38000.0
2008-09-25 10:30:00,64.46,64.58,64.36,64.36,31000.0,52.2614,52.3587,52.1803,52.1803,31000.0
2008-09-25 10:40:00,64.39,64.64,64.3,64.54,47400.0,52.2047,52.4073,52.1317,52.3263,47400.0
2008-09-25 10:50:00,64.55,64.66,64.43,64.64,23100.0,52.3344,52.4236,52.2371,52.4073,23100.0
2008-09-25 11:00:00,64.65,64.73,64.54,64.64,19900.0,52.4154,52.4803,52.3263,52.4073,19900.0
2008-09-25 11:10:00,64.64,64.84,64.64,64.84,21700.0,52.4073,52.5695,52.4073,52.5695,21700.0
2008-09-25 11:20:00,64.84,65.07,64.8,65.04,33700.0,52.5695,52.756,52.5371,52.7316,33700.0
2008-09-25 11:30:00,65.03,65.09,64.76,64.79,33000.0,52.7235,52.7722,52.5046,52.529,33000.0
2008-09-25 11:40:00,64.74,64.81,64.68,64.7,27100.0,52.4884,52.5452,52.4398,52.456,27100.0
2008-09-25 11:50:00,64.68,64.71,64.48,64.53,23100.0,52.4398,52.4641,52.2776,52.3182,23100.0
2008-09-25 12:00:00,64.53,64.59,64.5,64.52,14000.0,52.3182,52.3668,52.2938,52.31,14000.0
2008-09-25 12:10:00,64.5,64.59,64.48,64.56,18700.0,52.2938,52.3668,52.2776,52.3425,18700.0
2008-09-25 12:20:00,64.56,64.56,64.33,64.4,34700.0,52.3425,52.3425,52.156,52.2128,34700.0
2008-09-25 12:30:00,64.38,64.58,64.37,64.42,25200.0,52.1965,52.3587,52.1884,52.229,25200.0
2008-09-25 12:40:00,64.41,64.52,64.41,64.46,15800.0,52.2209,52.31,52.2209,52.2614,15800.0
2008-09-25 12:50:00,64.47,64.6,64.43,64.51,27100.0,52.2695,52.3749,52.2371,52.3019,27100.0
2008-09-25 13:00:00,64.51,64.7,64.49,64.55,38800.0,52.3019,52.456,52.2857,52.3344,38800.0
2008-09-25 13:10:00,64.53,64.53,64.42,64.45,22100.0,52.3182,52.3182,52.229,52.2533,22100.0
2008-09-25 13:20:00,64.45,64.54,64.45,64.53,18200.0,52.2533,52.3263,52.2533,52.3182,18200.0
2008-09-25 13:30:00,64.52,64.63,64.41,64.53,42600.0,52.31,52.3992,52.2209,52.3182,42600.0
2008-09-25 13:40:00,64.54,64.77,64.51,64.75,29100.0,52.3263,52.5127,52.3019,52.4965,29100.0
2008-09-25 13:50:00,64.75,64.77,64.66,64.75,28300.0,52.4965,52.5127,52.4236,52.4965,28300.0
2008-09-25 14:00:00,64.77,64.78,64.62,64.65,17000.0,52.5127,52.5208,52.3911,52.4154,17000.0
2008-09-25 14:10:00,64.65,64.65,64.35,64.41,37200.0,52.4154,52.4154,52.1722,52.2209,37200.0
2008-09-25 14:20:00,64.39,64.4,64.29,64.35,25000.0,52.2047,52.2128,52.1236,52.1722,25000.0
2008-09-25 14:30:00,64.35,64.35,64.3,64.31,21900.0,52.1722,52.1722,52.1317,52.1398,21900.0
2008-09-25 14:40:00,64.34,64.34,64.2,64.23,35400.0,52.1641,52.1641,52.0506,52.0749,35400.0
2008-09-25 14:50:00,64.22,64.6,64.21,64.6,21900.0,52.0668,52.3749,52.0587,52.3749,21900.0
2008-09-25 15:00:00,64.61,64.73,64.59,64.64,35200.0,52.383,52.4803,52.3668,52.4073,35200.0
2008-09-25 15:10:00,64.67,64.73,64.53,64.57,34400.0,52.4317,52.4803,52.3182,52.3506,34400.0
2008-09-25 15:20:00,64.57,64.62,64.51,64.54,52100.0,52.3506,52.3911,52.3019,52.3263,52100.0
2008-09-25 15:30:00,64.53,64.57,64.47,64.54,53200.0,52.3182,52.3506,52.2695,52.3263,53200.0
2008-09-25 15:40:00,64.54,64.58,64.27,64.34,82400.0,52.3263,52.3587,52.1074,52.1641,82400.0
2008-09-25 15:50:00,64.34,64.49,64.11,64.47,140300.0,52.1641,52.2857,51.9776,52.2695,140300.0
2008-09-26 09:30:00,63.72,64.45,63.72,64.26,70700.0,51.6614,52.2533,51.6614,52.0993,70700.0
2008-09-26 09:40:00,64.25,64.37,63.46,64.35,51800.0,52.0911,52.1884,51.4506,52.1722,51800.0
2008-09-26 09:50:00,64.33,64.63,64.26,64.45,59500.0,52.156,52.3992,52.0993,52.2533,59500.0
2008-09-26 10:00:00,64.48,64.72,64.4,64.49,54000.0,52.2776,52.4722,52.2128,52.2857,54000.0
2008-09-26 10:10:00,64.52,64.68,64.4,64.44,42200.0,52.31,52.4398,52.2128,52.2452,42200.0
2008-09-26 10:20:00,64.43,64.44,64.2,64.24,55200.0,52.2371,52.2452,52.0506,52.083,55200.0
2008-09-26 10:30:00,64.26,64.35,64.19,64.31,33300.0,52.0993,52.1722,52.0425,52.1398,33300.0
2008-09-26 10:40:00,64.3,64.35,64.14,64.19,35200.0,52.1317,52.1722,52.002,52.0425,35200.0
2008-09-26 10:50:00,64.19,64.37,64.13,64.13,35900.0,52.0425,52.1884,51.9939,51.9939,35900.0
2008-09-26 11:00:00,64.14,64.17,63.79,63.91,56500.0,52.002,52.0263,51.7182,51.8155,56500.0
2008-09-26 11:10:00,63.98,63.98,63.71,63.79,25300.0,51.8722,51.8722,51.6533,51.7182,25300.0
2008-09-26 11:20:00,63.78,63.85,63.76,63.77,19600.0,51.7101,51.7668,51.6939,51.702,19600.0
2008-09-26 11:30:00,63.79,63.94,63.69,63.72,36700.0,51.7182,51.8398,51.6371,51.6614,36700.0
2008-09-26 11:40:00,63.71,63.73,63.48,63.54,45400.0,51.6533,51.6696,51.4669,51.5155,45400.0
2008-09-26 11:50:00,63.55,63.83,63.53,63.76,21500.0,51.5236,51.7506,51.5074,51.6939,21500.0
2008-09-26 12:00:00,63.75,63.92,63.68,63.9,24500.0,51.6858,51.8236,51.629,51.8074,24500.0
2008-09-26 12:10:00,63.93,64.11,63.93,63.97,22600.0,51.8317,51.9776,51.8317,51.8641,22600.0
2008-09-26 12:20:00,63.96,64.06,63.94,64.01,33200.0,51.856,51.9371,51.8398,51.8966,33200.0
2008-09-26 12:30:00,64.01,64.3,64.01,64.14,19200.0,51.8966,52.1317,51.8966,52.002,19200.0
2008-09-26 12:40:00,64.13,64.14,64.05,64.05,24100.0,51.9939,52.002,51.929,51.929,24100.0
2008-09-26 12:50:00,64.05,64.16,64.02,64.09,15200.0,51.929,52.0182,51.9047,51.9614,15200.0
2008-09-26 13:00:00,64.1,64.28,64.1,64.24,18800.0,51.9695,52.1155,51.9695,52.083,18800.0
2008-09-26 13:10:00,64.25,64.41,64.25,64.41,26100.0,52.0911,52.2209,52.0911,52.2209,26100.0
2008-09-26 13:20:00,64.39,64.5,64.33,64.48,37000.0,52.2047,52.2938,52.156,52.2776,37000.0
2008-09-26 13:30:00,64.48,64.49,64.29,64.48,33300.0,52.2776,52.2857,52.1236,52.2776,33300.0
2008-09-26 13:40:00,64.49,64.55,64.39,64.41,31900.0,52.2857,52.3344,52.2047,52.2209,31900.0
2008-09-26 13:50:00,64.44,64.44,64.29,64.32,23400.0,52.2452,52.2452,52.1236,52.1479,23400.0
2008-09-26 14:00:00,64.29,64.29,64.21,64.28,14600.0,52.1236,52.1236,52.0587,52.1155,14600.0
2008-09-26 14:10:00,64.28,64.4,64.28,64.39,17900.0,52.1155,52.2128,52.1155,52.2047,17900.0
2008-09-26 14:20:00,64.38,64.42,64.3,64.36,24400.0,52.1965,52.229,52.1317,52.1803,24400.0
2008-09-26 14:30:00,64.36,64.37,64.27,64.29,19100.0,52.1803,52.1884,52.1074,52.1236,19100.0
2008-09-26 14:40:00,64.31,64.4,64.27,64.36,23500.0,52.1398,52.2128,52.1074,52.1803,23500.0
2008-09-26 14:50:00,64.35,64.39,64.29,64.29,16500.0,52.1722,52.2047,52.1236,52.1236,16500.0
2008-09-26 15:00:00,64.28,64.3,64.04,64.1,25600.0,52.1155,52.1317,51.9209,51.9695,25600.0
2008-09-26 15:10:00,64.12,64.27,64.11,64.23,25200.0,51.9857,52.1074,51.9776,52.0749,25200.0
2008-09-26 15:20:00,64.25,64.49,64.23,64.4,48100.0,52.0911,52.2857,52.0749,52.2128,48100.0
2008-09-26 15:30:00,64.38,64.43,64.28,64.42,45400.0,52.1965,52.2371,52.1155,52.229,45400.0
2008-09-26 15:40:00,64.42,64.42,64.26,64.26,56300.0,52.229,52.229,52.0993,52.0993,56300.0
2008-09-26 15:50:00,64.27,64.49,64.27,64.34,137300.0,52.1074,52.2857,52.1074,52.1641,137300.0
2008-09-29 09:30:00,63.67,64.29,63.67,64.03,53700.0,51.6209,52.1236,51.6209,51.9128,53700.0
2008-09-29 09:40:00,63.97,64.1,63.65,63.84,75700.0,51.8641,51.9695,51.6047,51.7587,75700.0
2008-09-29 09:50:00,63.88,63.98,63.35,63.55,84300.0,51.7912,51.8722,51.3615,51.5236,84300.0
2008-09-29 10:00:00,63.55,63.72,63.21,63.27,98600.0,51.5236,51.6614,51.248,51.2966,98600.0
2008-09-29 10:10:00,63.25,63.37,62.98,63.19,79100.0,51.2804,51.3777,51.0615,51.2317,79100.0
2008-09-29 10:20:00,63.19,63.41,63.06,63.39,48100.0,51.2317,51.4101,51.1263,51.3939,48100.0
2008-09-29 10:30:00,63.38,63.47,63.26,63.29,30000.0,51.3858,51.4588,51.2885,51.3128,30000.0
2008-09-29 10:40:00,63.29,63.47,63.15,63.46,32800.0,51.3128,51.4588,51.1993,51.4506,32800.0
2008-09-29 10:50:00,63.44,63.46,63.2,63.31,21100.0,51.4344,51.4506,51.2399,51.329,21100.0
2008-09-29 11:00:00,63.33,63.44,63.23,63.38,27700.0,51.3452,51.4344,51.2642,51.3858,27700.0
2008-09-29 11:10:00,63.36,63.37,62.96,63.02,35900.0,51.3696,51.3777,51.0453,51.0939,35900.0
2008-09-29 11:20:00,63.01,63.13,62.91,63.12,24000.0,51.0858,51.1831,51.0047,51.175,24000.0
2008-09-29 11:30:00,63.11,63.13,62.94,63.05,23000.0,51.1669,51.1831,51.0291,51.1182,23000.0
2008-09-29 11:40:00,63.06,63.13,62.89,63.09,29300.0,51.1263,51.1831,50.9885,51.1507,29300.0
2008-09-29 11:50:00,63.08,63.22,63.07,63.14,31100.0,51.1426,51.2561,51.1345,51.1912,31100.0
2008-09-29 12:00:00,63.13,63.21,63.1,63.15,23100.0,51.1831,51.248,51.1588,51.1993,23100.0
2008-09-29 12:10:00,63.15,63.25,62.83,62.85,31700.0,51.1993,51.2804,50.9399,50.9561,31700.0
2008-09-29 12:20:00,62.85,62.95,62.83,62.87,21000.0,50.9561,51.0372,50.9399,50.9723,21000.0
2008-09-29 12:30:00,62.86,62.9,62.76,62.88,23500.0,50.9642,50.9966,50.8831,50.9804,23500.0
2008-09-29 12:40:00,62.89,63.19,62.89,63.09,33400.0,50.9885,51.2317,50.9885,51.1507,33400.0
2008-09-29 12:50:00,63.1,63.14,62.92,62.98,21200.0,51.1588,51.1912,51.0128,51.0615,21200.0
2008-09-29 13:00:00,62.96,62.99,62.58,62.63,26200.0,51.0453,51.0696,50.7372,50.7777,26200.0
2008-09-29 13:10:00,62.61,62.71,62.57,62.67,23900.0,50.7615,50.8426,50.7291,50.8101,23900.0
2008-09-29 13:20:00,62.66,63.13,62.66,63.05,32800.0,50.802,51.1831,50.802,51.1182,32800.0
2008-09-29 13:30:00,63.03,63.05,62.62,62.66,35200.0,51.102,51.1182,50.7696,50.802,35200.0
2008-09-29 13:40:00,62.66,62.67,60.5,61.49,137900.0,50.802,50.8101,49.0508,49.8535,137900.0
2008-09-29 13:50:00,61.49,62.71,61.32,62.07,124700.0,49.8535,50.8426,49.7156,50.3237,124700.0
2008-09-29 14:00:00,62.06,62.91,61.51,62.23,132000.0,50.3156,51.0047,49.8697,50.4534,132000.0
2008-09-29 14:10:00,62.31,62.76,62.0,62.56,62200.0,50.5183,50.8831,50.2669,50.721,62200.0
2008-09-29 14:20:00,62.54,62.68,61.99,62.08,77100.0,50.7048,50.8183,50.2588,50.3318,77100.0
2008-09-29 14:30:00,62.08,62.26,62.04,62.17,56900.0,50.3318,50.4777,50.2994,50.4048,56900.0
2008-09-29 14:40:00,62.16,62.22,61.78,61.78,65600.0,50.3967,50.4453,50.0886,50.0886,65600.0
2008-09-29 14:50:00,61.79,61.92,61.79,61.89,56000.0,50.0967,50.2021,50.0967,50.1778,56000.0
2008-09-29 15:00:00,61.91,62.13,61.88,62.0,89200.0,50.194,50.3723,50.1697,50.2669,89200.0
2008-09-29 15:10:00,62.01,62.19,61.85,61.85,70400.0,50.275,50.421,50.1453,50.1453,70400.0
2008-09-29 15:20:00,61.84,61.87,61.39,61.57,73600.0,50.1372,50.1615,49.7724,49.9183,73600.0
2008-09-29 15:30:00,61.58,62.09,61.35,61.53,87000.0,49.9264,50.3399,49.7399,49.8859,87000.0
2008-09-29 15:40:00,61.52,61.7,61.31,61.66,136300.0,49.8778,50.0237,49.7075,49.9913,136300.0
2008-09-29 15:50:00,61.67,61.68,61.19,61.38,195500.0,49.9994,50.0075,49.6102,49.7643,195500.0
2008-09-30 09:30:00,62.48,62.48,61.45,61.45,59300.0,50.6561,50.6561,49.821,49.821,59300.0
2008-09-30 09:40:00,61.45,61.66,61.17,61.48,55800.0,49.821,49.9913,49.594,49.8453,55800.0
2008-09-30 09:50:00,61.45,61.71,61.4,61.6,42300.0,49.821,50.0318,49.7805,49.9426,42300.0
2008-09-30 10:00:00,61.61,61.85,61.42,61.54,54200.0,49.9507,50.1453,49.7967,49.894,54200.0
2008-09-30 10:10:00,61.55,61.99,61.51,61.97,26800.0,49.9021,50.2588,49.8697,50.2426,26800.0
2008-09-30 10:20:00,61.97,62.07,61.8,62.06,32400.0,50.2426,50.3237,50.1048,50.3156,32400.0
2008-09-30 10:30:00,62.03,62.26,61.95,62.2,53700.0,50.2913,50.4777,50.2264,50.4291,53700.0
2008-09-30 10:40:00,62.19,62.29,62.08,62.27,37500.0,50.421,50.5021,50.3318,50.4858,37500.0
2008-09-30 10:50:00,62.26,62.26,61.97,62.14,38000.0,50.4777,50.4777,50.2426,50.3804,38000.0
2008-09-30 11:00:00,62.18,62.18,62.0,62.09,39400.0,50.4129,50.4129,50.2669,50.3399,39400.0
2008-09-30 11:10:00,62.09,62.09,62.01,62.04,66500.0,50.3399,50.3399,50.275,50.2994,66500.0
2008-09-30 11:20:00,62.04,62.05,61.88,61.93,29100.0,50.2994,50.3075,50.1697,50.2102,29100.0
2008-09-30 11:30:00,61.95,62.05,61.93,62.05,30500.0,50.2264,50.3075,50.2102,50.3075,30500.0
2008-09-30 11:40:00,62.04,62.14,61.94,62.11,51900.0,50.2994,50.3804,50.2183,50.3561,51900.0
2008-09-30 11:50:00,62.11,62.11,61.89,61.97,36600.0,50.3561,50.3561,50.1778,50.2426,36600.0
2008-09-30 12:00:00,61.98,62.1,61.94,62.03,28500.0,50.2507,50.348,50.2183,50.2913,28500.0
2008-09-30 12:10:00,62.01,62.02,61.94,61.98,21100.0,50.275,50.2832,50.2183,50.2507,21100.0
2008-09-30 12:20:00,61.98,62.0,61.82,61.82,31500.0,50.2507,50.2669,50.121,50.121,31500.0
2008-09-30 12:30:00,61.82,61.82,61.7,61.7,29200.0,50.121,50.121,50.0237,50.0237,29200.0
2008-09-30 12:40:00,61.7,61.73,61.63,61.72,35400.0,50.0237,50.048,49.967,50.0399,35400.0
2008-09-30 12:50:00,61.73,61.97,61.7,61.92,34500.0,50.048,50.2426,50.0237,50.2021,34500.0
2008-09-30 13:00:00,61.92,61.92,61.75,61.86,35200.0,50.2021,50.2021,50.0643,50.1534,35200.0
2008-09-30 13:10:00,61.85,62.15,61.8,62.08,37600.0,50.1453,50.3886,50.1048,50.3318,37600.0
2008-09-30 13:20:00,62.07,62.2,61.96,62.19,57700.0,50.3237,50.4291,50.2345,50.421,57700.0
2008-09-30 13:30:00,62.18,62.2,62.02,62.06,54900.0,50.4129,50.4291,50.2832,50.3156,54900.0
2008-09-30 13:40:00,62.05,62.08,61.82,61.91,42500.0,50.3075,50.3318,50.121,50.194,42500.0
2008-09-30 13:50:00,61.91,61.99,61.8,61.8,36200.0,50.194,50.2588,50.1048,50.1048,36200.0
2008-09-30 14:00:00,61.82,61.96,61.8,61.93,39700.0,50.121,50.2345,50.1048,50.2102,39700.0
2008-09-30 14:10:00,61.94,62.01,61.92,62.0,63400.0,50.2183,50.275,50.2021,50.2669,63400.0
2008-09-30 14:20:00,61.99,62.08,61.9,62.02,45900.0,50.2588,50.3318,50.1859,50.2832,45900.0
2008-09-30 14:30:00,62.01,62.02,61.95,61.97,39700.0,50.275,50.2832,50.2264,50.2426,39700.0
2008-09-30 14:40:00,61.99,62.12,61.97,62.05,43900.0,50.2588,50.3642,50.2426,50.3075,43900.0
2008-09-30 14:50:00,62.08,62.25,61.99,62.23,57700.0,50.3318,50.4696,50.2588,50.4534,57700.0
2008-09-30 15:00:00,62.24,62.41,62.23,62.32,69300.0,50.4615,50.5994,50.4534,50.5264,69300.0
2008-09-30 15:10:00,62.33,62.49,62.3,62.43,70100.0,50.5345,50.6642,50.5102,50.6156,70100.0
2008-09-30 15:20:00,62.43,62.67,62.43,62.58,57800.0,50.6156,50.8101,50.6156,50.7372,57800.0
2008-09-30 15:30:00,62.6,62.64,62.46,62.5,56500.0,50.7534,50.7858,50.6399,50.6723,56500.0
2008-09-30 15:40:00,62.48,62.48,62.28,62.4,155000.0,50.6561,50.6561,50.494,50.5912,155000.0
2008-09-30 15:50:00,62.4,62.55,62.35,62.35,254800.0,50.5912,50.7129,50.5507,50.5507,254800.0
2008-10-01 09:30:00,62.11,62.11,61.58,62.07,57800.0,50.3561,50.3561,49.9264,50.3237,57800.0
2008-10-01 09:40:00,62.03,62.66,62.03,62.51,40100.0,50.2913,50.802,50.2913,50.6804,40100.0
2008-10-01 09:50:00,62.51,63.04,62.51,63.0,50800.0,50.6804,51.1101,50.6804,51.0777,50800.0
2008-10-01 10:00:00,63.0,63.02,62.79,62.85,62500.0,51.0777,51.0939,50.9074,50.9561,62500.0
2008-10-01 10:10:00,62.85,63.11,62.85,63.07,51600.0,50.9561,51.1669,50.9561,51.1345,51600.0
2008-10-01 10:20:00,63.07,63.26,63.01,63.12,37900.0,51.1345,51.2885,51.0858,51.175,37900.0
2008-10-01 10:30:00,63.11,63.18,63.0,63.05,45400.0,51.1669,51.2236,51.0777,51.1182,45400.0
2008-10-01 10:40:00,63.06,63.12,62.93,62.97,50300.0,51.1263,51.175,51.0209,51.0534,50300.0
2008-10-01 10:50:00,62.98,63.07,62.96,62.99,29500.0,51.0615,51.1345,51.0453,51.0696,29500.0
2008-10-01 11:00:00,62.99,63.1,62.89,63.09,28100.0,51.0696,51.1588,50.9885,51.1507,28100.0
2008-10-01 11:10:00,63.1,63.19,63.09,63.19,21100.0,51.1588,51.2317,51.1507,51.2317,21100.0
2008-10-01 11:20:00,63.18,63.22,63.11,63.2,23600.0,51.2236,51.2561,51.1669,51.2399,23600.0
2008-10-01 11:30:00,63.2,63.23,63.05,63.09,18400.0,51.2399,51.2642,51.1182,51.1507,18400.0
2008-10-01 11:40:00,63.09,63.11,62.97,62.97,19500.0,51.1507,51.1669,51.0534,51.0534,19500.0
2008-10-01 11:50:00,62.94,62.99,62.74,62.77,22300.0,51.0291,51.0696,50.8669,50.8912,22300.0
2008-10-01 12:00:00,62.77,62.87,62.75,62.78,24100.0,50.8912,50.9723,50.875,50.8993,24100.0
2008-10-01 12:10:00,62.79,62.94,62.67,62.78,36200.0,50.9074,51.0291,50.8101,50.8993,36200.0
2008-10-01 12:20:00,62.77,62.82,62.63,62.67,25400.0,50.8912,50.9318,50.7777,50.8101,25400.0
2008-10-01 12:30:00,62.66,62.88,62.64,62.72,30300.0,50.802,50.9804,50.7858,50.8507,30300.0
2008-10-01 12:40:00,62.71,62.78,62.67,62.74,13300.0,50.8426,50.8993,50.8101,50.8669,13300.0
2008-10-01 12:50:00,62.73,62.78,62.68,62.74,23200.0,50.8588,50.8993,50.8183,50.8669,23200.0
2008-10-01 13:00:00,62.74,62.78,62.67,62.76,18300.0,50.8669,50.8993,50.8101,50.8831,18300.0
2008-10-01 13:10:00,62.75,62.78,62.48,62.48,17900.0,50.875,50.8993,50.6561,50.6561,17900.0
2008-10-01 13:20:00,62.49,62.66,62.47,62.61,12700.0,50.6642,50.802,50.648,50.7615,12700.0
2008-10-01 13:30:00,62.61,62.61,62.37,62.37,28600.0,50.7615,50.7615,50.5669,50.5669,28600.0
2008-10-01 13:40:00,62.38,62.63,62.02,62.23,53400.0,50.575,50.7777,50.2832,50.4534,53400.0
2008-10-01 13:50:00,62.2,62.48,62.2,62.34,42500.0,50.4291,50.6561,50.4291,50.5426,42500.0
2008-10-01 14:00:00,62.34,62.48,62.2,62.44,30300.0,50.5426,50.6561,50.4291,50.6237,30300.0
2008-10-01 14:10:00,62.44,62.62,62.39,62.5,29900.0,50.6237,50.7696,50.5831,50.6723,29900.0
2008-10-01 14:20:00,62.5,62.6,62.45,62.6,18900.0,50.6723,50.7534,50.6318,50.7534,18900.0
2008-10-01 14:30:00,62.6,62.64,62.34,62.47,29100.0,50.7534,50.7858,50.5426,50.648,29100.0
2008-10-01 14:40:00,62.49,62.83,62.48,62.78,39700.0,50.6642,50.9399,50.6561,50.8993,39700.0
2008-10-01 14:50:00,62.79,62.8,62.63,62.68,25600.0,50.9074,50.9155,50.7777,50.8183,25600.0
2008-10-01 15:00:00,62.66,62.68,62.5,62.66,30500.0,50.802,50.8183,50.6723,50.802,30500.0
2008-10-01 15:10:00,62.66,62.81,62.54,62.64,25700.0,50.802,50.9237,50.7048,50.7858,25700.0
2008-10-01 15:20:00,62.66,62.77,62.6,62.75,29000.0,50.802,50.8912,50.7534,50.875,29000.0
2008-10-01 15:30:00,62.76,62.87,62.61,62.62,43600.0,50.8831,50.9723,50.7615,50.7696,43600.0
2008-10-01 15:40:00,62.63,62.78,62.6,62.73,50100.0,50.7777,50.8993,50.7534,50.8588,50100.0
2008-10-01 15:50:00,62.71,62.8,62.63,62.76,73700.0,50.8426,50.9155,50.7777,50.8831,73700.0
2008-10-02 09:30:00,62.68,62.89,62.07,62.14,58700.0,50.8183,50.9885,50.3237,50.3804,58700.0
2008-10-02 09:40:00,62.15,62.99,62.12,62.98,33900.0,50.3886,51.0696,50.3642,51.0615,33900.0
2008-10-02 09:50:00,62.93,62.99,62.43,62.47,33100.0,51.0209,51.0696,50.6156,50.648,33100.0
2008-10-02 10:00:00,62.45,62.63,62.3,62.6,22000.0,50.6318,50.7777,50.5102,50.7534,22000.0
2008-10-02 10:10:00,62.6,62.71,62.58,62.63,21700.0,50.7534,50.8426,50.7372,50.7777,21700.0
2008-10-02 10:20:00,62.62,62.64,62.25,62.54,31800.0,50.7696,50.7858,50.4696,50.7048,31800.0
2008-10-02 10:30:00,62.54,62.65,62.44,62.49,46000.0,50.7048,50.7939,50.6237,50.6642,46000.0
2008-10-02 10:40:00,62.48,62.48,62.32,62.48,24600.0,50.6561,50.6561,50.5264,50.6561,24600.0
2008-10-02 10:50:00,62.48,62.67,62.48,62.65,32700.0,50.6561,50.8101,50.6561,50.7939,32700.0
2008-10-02 11:00:00,62.63,62.66,62.16,62.27,51000.0,50.7777,50.802,50.3967,50.4858,51000.0
2008-10-02 11:10:00,62.24,62.26,62.12,62.16,46300.0,50.4615,50.4777,50.3642,50.3967,46300.0
2008-10-02 11:20:00,62.16,62.29,62.15,62.21,35300.0,50.3967,50.5021,50.3886,50.4372,35300.0
2008-10-02 11:30:00,62.2,62.22,62.01,62.04,25200.0,50.4291,50.4453,50.275,50.2994,25200.0
2008-10-02 11:40:00,62.01,62.04,61.87,61.91,31100.0,50.275,50.2994,50.1615,50.194,31100.0
2008-10-02 11:50:00,61.9,61.94,61.7,61.78,39800.0,50.1859,50.2183,50.0237,50.0886,39800.0
2008-10-02 12:00:00,61.78,61.82,61.77,61.82,28400.0,50.0886,50.121,50.0805,50.121,28400.0
2008-10-02 12:10:00,61.81,61.83,61.69,61.74,31400.0,50.1129,50.1291,50.0156,50.0561,31400.0
2008-10-02 12:20:00,61.74,61.84,61.67,61.81,49400.0,50.0561,50.1372,49.9994,50.1129,49400.0
2008-10-02 12:30:00,61.8,61.86,61.79,61.84,50100.0,50.1048,50.1534,50.0967,50.1372,50100.0
2008-10-02 12:40:00,61.83,61.89,61.73,61.77,44200.0,50.1291,50.1778,50.048,50.0805,44200.0
2008-10-02 12:50:00,61.76,61.92,61.74,61.9,28000.0,50.0724,50.2021,50.0561,50.1859,28000.0
2008-10-02 13:00:00,61.88,61.89,61.72,61.72,37000.0,50.1697,50.1778,50.0399,50.0399,37000.0
2008-10-02 13:10:00,61.74,61.81,61.68,61.73,51600.0,50.0561,50.1129,50.0075,50.048,51600.0
2008-10-02 13:20:00,61.72,61.79,61.7,61.74,24600.0,50.0399,50.0967,50.0237,50.0561,24600.0
2008-10-02 13:30:00,61.78,61.96,61.76,61.8,31400.0,50.0886,50.2345,50.0724,50.1048,31400.0
2008-10-02 13:40:00,61.79,62.0,61.68,61.86,47100.0,50.0967,50.2669,50.0075,50.1534,47100.0
2008-10-02 13:50:00,61.86,61.95,61.67,61.91,57800.0,50.1534,50.2264,49.9994,50.194,57800.0
2008-10-02 14:00:00,61.91,62.0,61.75,61.8,52200.0,50.194,50.2669,50.0643,50.1048,52200.0
2008-10-02 14:10:00,61.8,61.98,61.61,61.66,59700.0,50.1048,50.2507,49.9507,49.9913,59700.0
2008-10-02 14:20:00,61.64,61.75,61.57,61.64,47400.0,49.9751,50.0643,49.9183,49.9751,47400.0
2008-10-02 14:30:00,61.63,61.64,61.47,61.52,75700.0,49.967,49.9751,49.8372,49.8778,75700.0
2008-10-02 14:40:00,61.52,61.57,61.46,61.57,58100.0,49.8778,49.9183,49.8291,49.9183,58100.0
2008-10-02 14:50:00,61.58,61.74,61.52,61.71,44000.0,49.9264,50.0561,49.8778,50.0318,44000.0
2008-10-02 15:00:00,61.72,61.81,61.7,61.76,38400.0,50.0399,50.1129,50.0237,50.0724,38400.0
2008-10-02 15:10:00,61.78,61.82,61.69,61.69,74500.0,50.0886,50.121,50.0156,50.0156,74500.0
2008-10-02 15:20:00,61.69,61.82,61.66,61.78,62200.0,50.0156,50.121,49.9913,50.0886,62200.0
2008-10-02 15:30:00,61.77,61.82,61.65,61.69,78300.0,50.0805,50.121,49.9832,50.0156,78300.0
2008-10-02 15:40:00,61.67,61.74,61.64,61.66,86000.0,49.9994,50.0561,49.9751,49.9913,86000.0
2008-10-02 15:50:00,61.65,61.71,61.53,61.61,144500.0,49.9832,50.0318,49.8859,49.9507,144500.0
2008-10-03 09:30:00,62.26,62.76,62.13,62.53,36200.0,50.4777,50.8831,50.3723,50.6966,36200.0
2008-10-03 09:40:00,62.53,62.69,62.45,62.51,25300.0,50.6966,50.8264,50.6318,50.6804,25300.0
2008-10-03 09:50:00,62.5,62.58,62.37,62.54,29100.0,50.6723,50.7372,50.5669,50.7048,29100.0
2008-10-03 10:00:00,62.54,62.61,62.33,62.42,33400.0,50.7048,50.7615,50.5345,50.6075,33400.0
2008-10-03 10:10:00,62.43,62.69,62.33,62.65,29300.0,50.6156,50.8264,50.5345,50.7939,29300.0
2008-10-03 10:20:00,62.65,62.85,62.48,62.48,32800.0,50.7939,50.9561,50.6561,50.6561,32800.0
2008-10-03 10:30:00,62.5,62.57,62.45,62.52,55800.0,50.6723,50.7291,50.6318,50.6885,55800.0
2008-10-03 10:40:00,62.52,62.62,62.43,62.43,22200.0,50.6885,50.7696,50.6156,50.6156,22200.0
2008-10-03 10:50:00,62.41,62.61,62.36,62.58,15400.0,50.5994,50.7615,50.5588,50.7372,15400.0
2008-10-03 11:00:00,62.58,62.87,62.58,62.82,22400.0,50.7372,50.9723,50.7372,50.9318,22400.0
2008-10-03 11:10:00,62.81,62.92,62.75,62.75,23400.0,50.9237,51.0128,50.875,50.875,23400.0
2008-10-03 11:20:00,62.76,62.79,62.64,62.74,13400.0,50.8831,50.9074,50.7858,50.8669,13400.0
2008-10-03 11:30:00,62.76,62.81,62.73,62.74,20500.0,50.8831,50.9237,50.8588,50.8669,20500.0
2008-10-03 11:40:00,62.74,62.78,62.44,62.45,22300.0,50.8669,50.8993,50.6237,50.6318,22300.0
2008-10-03 11:50:00,62.45,62.52,62.41,62.52,23000.0,50.6318,50.6885,50.5994,50.6885,23000.0
2008-10-03 12:00:00,62.53,62.65,62.25,62.3,34500.0,50.6966,50.7939,50.4696,50.5102,34500.0
2008-10-03 12:10:00,62.32,62.34,62.28,62.3,19800.0,50.5264,50.5426,50.494,50.5102,19800.0
2008-10-03 12:20:00,62.3,62.3,62.02,62.18,45500.0,50.5102,50.5102,50.2832,50.4129,45500.0
2008-10-03 12:30:00,62.17,62.22,62.07,62.17,21300.0,50.4048,50.4453,50.3237,50.4048,21300.0
2008-10-03 12:40:00,62.18,62.3,62.18,62.3,33100.0,50.4129,50.5102,50.4129,50.5102,33100.0
2008-10-03 12:50:00,62.3,62.6,62.28,62.48,24700.0,50.5102,50.7534,50.494,50.6561,24700.0
2008-10-03 13:00:00,62.51,62.92,62.48,62.76,33000.0,50.6804,51.0128,50.6561,50.8831,33000.0
2008-10-03 13:10:00,62.75,62.83,62.35,62.51,52800.0,50.875,50.9399,50.5507,50.6804,52800.0
2008-10-03 13:20:00,62.53,62.89,62.3,62.53,53100.0,50.6966,50.9885,50.5102,50.6966,53100.0
2008-10-03 13:30:00,62.54,62.59,61.92,62.2,39300.0,50.7048,50.7453,50.2021,50.4291,39300.0
2008-10-03 13:40:00,62.14,62.26,61.71,61.93,46900.0,50.3804,50.4777,50.0318,50.2102,46900.0
2008-10-03 13:50:00,61.96,62.28,61.71,61.77,46200.0,50.2345,50.494,50.0318,50.0805,46200.0
2008-10-03 14:00:00,61.82,61.82,61.51,61.6,77300.0,50.121,50.121,49.8697,49.9426,77300.0
2008-10-03 14:10:00,61.6,61.69,61.5,61.69,71500.0,49.9426,50.0156,49.8616,50.0156,71500.0
2008-10-03 14:20:00,61.68,61.77,61.46,61.6,59700.0,50.0075,50.0805,49.8291,49.9426,59700.0
2008-10-03 14:30:00,61.57,61.66,61.28,61.61,38700.0,49.9183,49.9913,49.6832,49.9507,38700.0
2008-10-03 14:40:00,61.61,61.7,61.5,61.55,45000.0,49.9507,50.0237,49.8616,49.9021,45000.0
2008-10-03 14:50:00,61.55,61.77,61.51,61.71,38300.0,49.9021,50.0805,49.8697,50.0318,38300.0
2008-10-03 15:00:00,61.72,61.81,61.66,61.67,39100.0,50.0399,50.1129,49.9913,49.9994,39100.0
2008-10-03 15:10:00,61.68,61.71,61.61,61.65,45000.0,50.0075,50.0318,49.9507,49.9832,45000.0
2008-10-03 15:20:00,61.66,61.66,61.45,61.46,62600.0,49.9913,49.9913,49.821,49.8291,62600.0
2008-10-03 15:30:00,61.46,61.48,61.27,61.3,92100.0,49.8291,49.8453,49.6751,49.6994,92100.0
2008-10-03 15:40:00,61.29,61.29,60.71,60.71,111700.0,49.6913,49.6913,49.2211,49.2211,111700.0
2008-10-03 15:50:00,60.71,61.03,60.7,60.96,126000.0,49.2211,49.4805,49.213,49.4238,126000.0
2008-10-06 09:30:00,59.79,59.99,59.0,59.2,173800.0,48.4752,48.6373,47.8347,47.9968,173800.0
2008-10-06 09:40:00,59.12,59.43,59.0,59.21,125900.0,47.932,48.1833,47.8347,48.0049,125900.0
2008-10-06 09:50:00,59.22,59.27,59.0,59.08,71800.0,48.013,48.0536,47.8347,47.8995,71800.0
2008-10-06 10:00:00,59.05,59.37,59.01,59.07,193000.0,47.8752,48.1347,47.8428,47.8914,193000.0
2008-10-06 10:10:00,59.06,59.08,58.11,58.15,127500.0,47.8833,47.8995,47.1131,47.1455,127500.0
2008-10-06 10:20:00,58.15,58.37,58.02,58.27,81500.0,47.1455,47.3239,47.0401,47.2428,81500.0
2008-10-06 10:30:00,58.27,58.29,57.01,57.01,183200.0,47.2428,47.259,46.2213,46.2213,183200.0
2008-10-06 10:40:00,57.06,57.4,56.33,56.39,132600.0,46.2618,46.5375,45.6699,45.7186,132600.0
2008-10-06 10:50:00,56.4,56.86,55.76,56.85,143200.0,45.7267,46.0997,45.2078,46.0915,143200.0
2008-10-06 11:00:00,56.83,57.3,56.34,57.3,162400.0,46.0753,46.4564,45.6781,46.4564,162400.0
2008-10-06 11:10:00,57.28,57.74,57.21,57.68,118400.0,46.4402,46.8131,46.3834,46.7645,118400.0
2008-10-06 11:20:00,57.71,57.72,57.35,57.45,78300.0,46.7888,46.7969,46.4969,46.578,78300.0
2008-10-06 11:30:00,57.48,57.5,57.02,57.11,66000.0,46.6023,46.6185,46.2294,46.3023,66000.0
2008-10-06 11:40:00,57.11,57.31,57.1,57.16,70000.0,46.3023,46.4645,46.2942,46.3429,70000.0
2008-10-06 11:50:00,57.17,57.32,57.11,57.25,36500.0,46.351,46.4726,46.3023,46.4158,36500.0
2008-10-06 12:00:00,57.23,57.64,57.23,57.61,139000.0,46.3996,46.732,46.3996,46.7077,139000.0
2008-10-06 12:10:00,57.62,57.72,57.41,57.61,138400.0,46.7158,46.7969,46.5456,46.7077,138400.0
2008-10-06 12:20:00,57.58,57.63,57.5,57.53,39200.0,46.6834,46.7239,46.6185,46.6429,39200.0
2008-10-06 12:30:00,57.53,57.61,57.52,57.55,35600.0,46.6429,46.7077,46.6347,46.6591,35600.0
2008-10-06 12:40:00,57.53,57.61,57.5,57.58,42900.0,46.6429,46.7077,46.6185,46.6834,42900.0
2008-10-06 12:50:00,57.57,57.75,57.57,57.67,27600.0,46.6753,46.8212,46.6753,46.7564,27600.0
2008-10-06 13:00:00,57.65,57.91,57.55,57.81,47900.0,46.7401,46.9509,46.6591,46.8699,47900.0
2008-10-06 13:10:00,57.81,58.0,57.72,58.0,35900.0,46.8699,47.0239,46.7969,47.0239,35900.0
2008-10-06 13:20:00,58.0,58.14,57.93,58.01,47800.0,47.0239,47.1374,46.9672,47.032,47800.0
2008-10-06 13:30:00,58.0,58.01,57.78,57.79,51000.0,47.0239,47.032,46.8455,46.8537,51000.0
2008-10-06 13:40:00,57.78,57.86,57.3,57.32,91100.0,46.8455,46.9104,46.4564,46.4726,91100.0
2008-10-06 13:50:00,57.33,57.42,57.18,57.18,50000.0,46.4807,46.5537,46.3591,46.3591,50000.0
2008-10-06 14:00:00,57.17,57.19,56.65,56.73,61300.0,46.351,46.3672,45.9294,45.9943,61300.0
2008-10-06 14:10:00,56.73,56.92,56.31,56.32,161400.0,45.9943,46.1483,45.6537,45.6618,161400.0
2008-10-06 14:20:00,56.34,56.34,55.74,55.77,112300.0,45.6781,45.6781,45.1916,45.2159,112300.0
2008-10-06 14:30:00,55.78,55.84,55.57,55.78,95500.0,45.224,45.2727,45.0538,45.224,95500.0
2008-10-06 14:40:00,55.74,55.75,55.06,55.09,146300.0,45.1916,45.1997,44.6403,44.6646,146300.0
2008-10-06 14:50:00,55.1,55.39,55.09,55.39,115400.0,44.6727,44.9078,44.6646,44.9078,115400.0
2008-10-06 15:00:00,55.39,56.35,55.34,56.29,214600.0,44.9078,45.6862,44.8673,45.6375,214600.0
2008-10-06 15:10:00,56.33,57.3,56.23,57.26,148100.0,45.6699,46.4564,45.5889,46.424,148100.0
2008-10-06 15:20:00,57.25,57.63,57.22,57.36,184500.0,46.4158,46.7239,46.3915,46.505,184500.0
2008-10-06 15:30:00,57.36,57.5,56.74,56.85,125500.0,46.505,46.6185,46.0024,46.0915,125500.0
2008-10-06 15:40:00,56.84,57.6,56.74,57.5,132900.0,46.0834,46.6996,46.0024,46.6185,132900.0
2008-10-06 15:50:00,57.48,57.8,57.34,57.47,220500.0,46.6023,46.8618,46.4888,46.5942,220500.0
2008-10-07 09:30:00,57.75,58.57,57.5,58.5,119500.0,46.8212,47.486,46.6185,47.4293,119500.0
2008-10-07 09:40:00,58.51,58.99,58.49,58.81,73900.0,47.4374,47.8266,47.4212,47.6806,73900.0
2008-10-07 09:50:00,58.84,58.97,58.39,58.43,80200.0,47.7049,47.8103,47.3401,47.3725,80200.0
2008-10-07 10:00:00,58.48,58.61,58.28,58.35,68900.0,47.4131,47.5185,47.2509,47.3077,68900.0
2008-10-07 10:10:00,58.35,58.58,58.25,58.51,88000.0,47.3077,47.4942,47.2266,47.4374,88000.0
2008-10-07 10:20:00,58.51,59.0,58.51,58.97,41000.0,47.4374,47.8347,47.4374,47.8103,41000.0
2008-10-07 10:30:00,58.97,59.21,58.83,58.93,67200.0,47.8103,48.0049,47.6968,47.7779,67200.0
2008-10-07 10:40:00,58.92,59.13,58.82,59.08,38100.0,47.7698,47.9401,47.6887,47.8995,38100.0
2008-10-07 10:50:00,59.09,59.19,58.94,59.02,47500.0,47.9076,47.9887,47.786,47.8509,47500.0
2008-10-07 11:00:00,59.05,59.06,58.92,58.99,20400.0,47.8752,47.8833,47.7698,47.8266,20400.0
2008-10-07 11:10:00,58.98,58.98,58.67,58.67,27200.0,47.8185,47.8185,47.5671,47.5671,27200.0
2008-10-07 11:20:00,58.68,58.68,58.24,58.47,39000.0,47.5752,47.5752,47.2185,47.405,39000.0
2008-10-07 11:30:00,58.45,59.0,58.45,58.89,26800.0,47.3888,47.8347,47.3888,47.7455,26800.0
2008-10-07 11:40:00,58.89,59.09,58.81,59.07,25800.0,47.7455,47.9076,47.6806,47.8914,25800.0
2008-10-07 11:50:00,59.07,59.07,58.86,58.92,27000.0,47.8914,47.8914,47.7212,47.7698,27000.0
2008-10-07 12:00:00,58.93,58.95,58.64,58.68,26800.0,47.7779,47.7941,47.5428,47.5752,26800.0
2008-10-07 12:10:00,58.67,58.86,58.58,58.75,37200.0,47.5671,47.7212,47.4942,47.632,37200.0
2008-10-07 12:20:00,58.76,58.85,58.09,58.12,43200.0,47.6401,47.7131,47.0969,47.1212,43200.0
2008-10-07 12:30:00,58.27,58.36,58.04,58.04,41700.0,47.2428,47.3158,47.0563,47.0563,41700.0
2008-10-07 12:40:00,58.02,58.15,57.74,57.93,46200.0,47.0401,47.1455,46.8131,46.9672,46200.0
2008-10-07 12:50:00,57.92,58.0,57.83,57.89,41100.0,46.9591,47.0239,46.8861,46.9347,41100.0
2008-10-07 13:00:00,57.89,58.3,57.88,58.26,48800.0,46.9347,47.2671,46.9266,47.2347,48800.0
2008-10-07 13:10:00,58.27,58.45,58.18,58.3,50000.0,47.2428,47.3888,47.1698,47.2671,50000.0
2008-10-07 13:20:00,58.29,58.31,57.59,57.73,48200.0,47.259,47.2752,46.6915,46.805,48200.0
2008-10-07 13:30:00,57.78,58.36,57.73,58.29,39100.0,46.8455,47.3158,46.805,47.259,39100.0
2008-10-07 13:40:00,58.31,58.31,57.63,57.63,55800.0,47.2752,47.2752,46.7239,46.7239,55800.0
2008-10-07 13:50:00,57.63,57.76,57.4,57.42,79000.0,46.7239,46.8293,46.5375,46.5537,79000.0
2008-10-07 14:00:00,57.42,57.57,57.35,57.54,72800.0,46.5537,46.6753,46.4969,46.651,72800.0
2008-10-07 14:10:00,57.54,57.88,57.06,57.49,161700.0,46.651,46.9266,46.2618,46.6104,161700.0
2008-10-07 14:20:00,57.52,58.16,57.49,58.1,154500.0,46.6347,47.1536,46.6104,47.105,154500.0
2008-10-07 14:30:00,58.08,58.2,57.81,58.02,81000.0,47.0888,47.1861,46.8699,47.0401,81000.0
2008-10-07 14:40:00,57.99,58.13,57.97,58.01,89800.0,47.0158,47.1293,46.9996,47.032,89800.0
2008-10-07 14:50:00,58.03,58.19,57.97,58.05,57600.0,47.0482,47.178,46.9996,47.0645,57600.0
2008-10-07 15:00:00,58.07,58.09,57.9,57.96,109700.0,47.0807,47.0969,46.9428,46.9915,109700.0
2008-10-07 15:10:00,57.96,58.01,57.63,57.69,98300.0,46.9915,47.032,46.7239,46.7726,98300.0
2008-10-07 15:20:00,57.69,57.73,57.49,57.68,105400.0,46.7726,46.805,46.6104,46.7645,105400.0
2008-10-07 15:30:00,57.69,57.9,57.52,57.55,122300.0,46.7726,46.9428,46.6347,46.6591,122300.0
2008-10-07 15:40:00,57.56,57.75,57.42,57.44,135800.0,46.6672,46.8212,46.5537,46.5699,135800.0
2008-10-07 15:50:00,57.43,57.55,56.95,57.06,212500.0,46.5618,46.6591,46.1726,46.2618,212500.0
2008-10-08 09:30:00,54.99,56.13,53.96,56.08,189900.0,44.5835,45.5078,43.7485,45.4673,189900.0
2008-10-08 09:40:00,56.08,56.75,55.63,56.75,78800.0,45.4673,46.0105,45.1024,46.0105,78800.0
2008-10-08 09:50:00,56.75,57.22,56.61,56.73,79700.0,46.0105,46.3915,45.897,45.9943,79700.0
2008-10-08 10:00:00,56.8,57.36,56.74,56.81,70300.0,46.051,46.505,46.0024,46.0591,70300.0
2008-10-08 10:10:00,56.81,57.09,56.65,56.67,82300.0,46.0591,46.2861,45.9294,45.9456,82300.0
2008-10-08 10:20:00,56.62,56.71,56.2,56.27,57400.0,45.9051,45.978,45.5646,45.6213,57400.0
2008-10-08 10:30:00,56.27,56.61,55.73,55.85,112500.0,45.6213,45.897,45.1835,45.2808,112500.0
2008-10-08 10:40:00,55.81,55.95,55.37,55.44,60600.0,45.2484,45.3619,44.8916,44.9484,60600.0
2008-10-08 10:50:00,55.44,55.79,55.39,55.39,84500.0,44.9484,45.2321,44.9078,44.9078,84500.0
2008-10-08 11:00:00,55.4,55.46,55.09,55.39,85700.0,44.9159,44.9646,44.6646,44.9078,85700.0
2008-10-08 11:10:00,55.39,55.72,55.28,55.69,32600.0,44.9078,45.1754,44.8187,45.1511,32600.0
2008-10-08 11:20:00,55.7,56.09,55.63,55.8,40000.0,45.1592,45.4754,45.1024,45.2402,40000.0
2008-10-08 11:30:00,55.8,55.8,55.27,55.61,63200.0,45.2402,45.2402,44.8105,45.0862,63200.0
2008-10-08 11:40:00,55.62,55.8,55.43,55.77,78600.0,45.0943,45.2402,44.9403,45.2159,78600.0
2008-10-08 11:50:00,55.76,56.16,55.53,56.12,83200.0,45.2078,45.5321,45.0213,45.4997,83200.0
2008-10-08 12:00:00,56.08,56.12,55.3,55.3,43700.0,45.4673,45.4997,44.8349,44.8349,43700.0
2008-10-08 12:10:00,55.31,55.38,55.2,55.36,45500.0,44.843,44.8997,44.7538,44.8835,45500.0
2008-10-08 12:20:00,55.34,55.48,54.98,55.08,43200.0,44.8673,44.9808,44.5754,44.6565,43200.0
2008-10-08 12:30:00,55.06,55.28,54.94,55.22,36500.0,44.6403,44.8187,44.543,44.77,36500.0
2008-10-08 12:40:00,55.25,55.6,55.05,55.15,38000.0,44.7943,45.0781,44.6322,44.7133,38000.0
2008-10-08 12:50:00,55.12,55.52,55.08,55.36,36700.0,44.6889,45.0132,44.6565,44.8835,36700.0
2008-10-08 13:00:00,55.37,56.05,55.37,55.97,48100.0,44.8916,45.4429,44.8916,45.3781,48100.0
2008-10-08 13:10:00,56.04,56.16,55.36,55.96,79800.0,45.4348,45.5321,44.8835,45.37,79800.0
2008-10-08 13:20:00,55.96,56.23,55.95,56.01,55200.0,45.37,45.5889,45.3619,45.4105,55200.0
2008-10-08 13:30:00,56.03,56.38,55.96,56.31,44900.0,45.4267,45.7105,45.37,45.6537,44900.0
2008-10-08 13:40:00,56.3,56.49,56.24,56.29,36000.0,45.6456,45.7997,45.597,45.6375,36000.0
2008-10-08 13:50:00,56.3,56.64,56.25,56.59,34000.0,45.6456,45.9213,45.6051,45.8807,34000.0
2008-10-08 14:00:00,56.52,56.83,56.48,56.62,56600.0,45.824,46.0753,45.7916,45.9051,56600.0
2008-10-08 14:10:00,56.6,56.62,56.34,56.56,57500.0,45.8889,45.9051,45.6781,45.8564,57500.0
2008-10-08 14:20:00,56.56,56.94,56.48,56.48,37300.0,45.8564,46.1645,45.7916,45.7916,37300.0
2008-10-08 14:30:00,56.52,56.55,56.19,56.25,48300.0,45.824,45.8483,45.5564,45.6051,48300.0
2008-10-08 14:40:00,56.26,56.32,55.91,56.14,41000.0,45.6132,45.6618,45.3294,45.5159,41000.0
2008-10-08 14:50:00,56.15,56.45,56.12,56.3,37800.0,45.524,45.7672,45.4997,45.6456,37800.0
2008-10-08 15:00:00,56.28,56.57,56.06,56.42,69300.0,45.6294,45.8645,45.451,45.7429,69300.0
2008-10-08 15:10:00,56.39,56.73,56.04,56.7,55300.0,45.7186,45.9943,45.4348,45.9699,55300.0
2008-10-08 15:20:00,56.69,56.87,56.59,56.78,98500.0,45.9618,46.1078,45.8807,46.0348,98500.0
2008-10-08 15:30:00,56.78,56.99,56.02,56.02,123200.0,46.0348,46.205,45.4186,45.4186,123200.0
2008-10-08 15:40:00,56.0,56.38,55.59,55.75,103500.0,45.4024,45.7105,45.07,45.1997,103500.0
2008-10-08 15:50:00,55.74,55.9,55.36,55.4,177300.0,45.1916,45.3213,44.8835,44.9159,177300.0
2008-10-09 09:30:00,55.65,56.14,54.8,54.85,82800.0,45.1186,45.5159,44.4295,44.47,82800.0
2008-10-09 09:40:00,54.91,55.85,54.9,55.52,39800.0,44.5187,45.2808,44.5106,45.0132,39800.0
2008-10-09 09:50:00,55.53,56.02,55.36,55.66,57600.0,45.0213,45.4186,44.8835,45.1267,57600.0
2008-10-09 10:00:00,55.66,55.88,55.26,55.61,60800.0,45.1267,45.3051,44.8024,45.0862,60800.0
2008-10-09 10:10:00,55.62,55.76,55.37,55.41,27200.0,45.0943,45.2078,44.8916,44.9241,27200.0
2008-10-09 10:20:00,55.4,55.41,55.14,55.35,36100.0,44.9159,44.9241,44.7051,44.8754,36100.0
2008-10-09 10:30:00,55.37,55.5,55.3,55.38,45200.0,44.8916,44.997,44.8349,44.8997,45200.0
2008-10-09 10:40:00,55.4,55.67,55.23,55.67,48600.0,44.9159,45.1348,44.7781,45.1348,48600.0
2008-10-09 10:50:00,55.66,55.66,54.78,54.81,55000.0,45.1267,45.1267,44.4133,44.4376,55000.0
2008-10-09 11:00:00,54.77,55.03,54.76,54.76,80400.0,44.4052,44.616,44.3971,44.3971,80400.0
2008-10-09 11:10:00,54.75,54.89,54.6,54.61,50900.0,44.389,44.5025,44.2673,44.2754,50900.0
2008-10-09 11:20:00,54.6,54.76,54.34,54.48,93500.0,44.2673,44.3971,44.0565,44.17,93500.0
2008-10-09 11:30:00,54.46,54.8,54.3,54.63,64500.0,44.1538,44.4295,44.0241,44.2917,64500.0
2008-10-09 11:40:00,54.67,54.96,54.43,54.85,43200.0,44.3241,44.5592,44.1295,44.47,43200.0
2008-10-09 11:50:00,54.86,54.94,54.65,54.66,61100.0,44.4781,44.543,44.3079,44.316,61100.0
2008-10-09 12:00:00,54.63,54.65,54.39,54.6,29500.0,44.2917,44.3079,44.0971,44.2673,29500.0
2008-10-09 12:10:00,54.6,54.65,54.39,54.47,71300.0,44.2673,44.3079,44.0971,44.1619,71300.0
2008-10-09 12:20:00,54.47,54.6,54.31,54.34,40100.0,44.1619,44.2673,44.0322,44.0565,40100.0
2008-10-09 12:30:00,54.36,54.64,54.33,54.63,60000.0,44.0728,44.2998,44.0484,44.2917,60000.0
2008-10-09 12:40:00,54.61,54.63,54.14,54.17,36500.0,44.2754,44.2917,43.8944,43.9187,36500.0
2008-10-09 12:50:00,54.18,54.19,54.02,54.07,18700.0,43.9268,43.9349,43.7971,43.8376,18700.0
2008-10-09 13:00:00,54.07,54.1,53.86,54.0,43200.0,43.8376,43.862,43.6674,43.7809,43200.0
2008-10-09 13:10:00,54.0,54.3,54.0,54.2,43800.0,43.7809,44.0241,43.7809,43.943,43800.0
2008-10-09 13:20:00,54.2,54.41,53.88,54.16,56100.0,43.943,44.1133,43.6836,43.9106,56100.0
2008-10-09 13:30:00,54.11,54.51,54.1,54.17,62000.0,43.8701,44.1944,43.862,43.9187,62000.0
2008-10-09 13:40:00,54.16,54.27,54.15,54.23,52000.0,43.9106,43.9998,43.9025,43.9674,52000.0
2008-10-09 13:50:00,54.22,54.31,54.16,54.19,67700.0,43.9593,44.0322,43.9106,43.9349,67700.0
2008-10-09 14:00:00,54.18,54.22,53.82,53.86,60100.0,43.9268,43.9593,43.6349,43.6674,60100.0
2008-10-09 14:10:00,53.83,54.6,53.53,53.6,153700.0,43.6431,44.2673,43.3998,43.4566,153700.0
2008-10-09 14:20:00,53.6,53.86,53.5,53.67,71400.0,43.4566,43.6674,43.3755,43.5133,71400.0
2008-10-09 14:30:00,53.66,53.78,53.58,53.64,46800.0,43.5052,43.6025,43.4404,43.489,46800.0
2008-10-09 14:40:00,53.64,53.7,53.3,53.51,65100.0,43.489,43.5377,43.2134,43.3836,65100.0
2008-10-09 14:50:00,53.53,53.55,53.18,53.23,76200.0,43.3998,43.416,43.1161,43.1566,76200.0
2008-10-09 15:00:00,53.25,53.25,52.85,53.22,115600.0,43.1728,43.1728,42.8485,43.1485,115600.0
2008-10-09 15:10:00,53.21,53.41,53.12,53.19,148900.0,43.1404,43.3025,43.0674,43.1242,148900.0
2008-10-09 15:20:00,53.19,53.37,53.12,53.19,94500.0,43.1242,43.2701,43.0674,43.1242,94500.0
2008-10-09 15:30:00,53.18,53.44,52.77,52.77,96100.0,43.1161,43.3269,42.7837,42.7837,96100.0
2008-10-09 15:40:00,52.77,52.92,52.05,52.45,240000.0,42.7837,42.9053,42.1999,42.5242,240000.0
2008-10-09 15:50:00,52.47,53.19,52.0,52.01,342100.0,42.5404,43.1242,42.1594,42.1675,342100.0
2008-10-10 09:30:00,49.6,50.41,47.8,48.41,286400.0,40.2136,40.8703,38.7542,39.2488,286400.0
2008-10-10 09:40:00,48.62,50.41,48.3,50.32,257600.0,39.419,40.8703,39.1596,40.7973,257600.0
2008-10-10 09:50:00,50.03,51.5,49.39,50.76,260300.0,40.5622,41.754,40.0433,41.154,260300.0
2008-10-10 10:00:00,50.73,54.56,50.35,54.37,329900.0,41.1297,44.2349,40.8216,44.0809,329900.0
2008-10-10 10:10:00,54.37,55.0,53.36,53.91,229600.0,44.0809,44.5916,43.262,43.7079,229600.0
2008-10-10 10:20:00,53.91,54.37,52.7,52.78,159800.0,43.7079,44.0809,42.7269,42.7918,159800.0
2008-10-10 10:30:00,52.76,53.01,52.32,52.44,155200.0,42.7755,42.9782,42.4188,42.5161,155200.0
2008-10-10 10:40:00,52.49,53.61,51.73,53.53,273100.0,42.5566,43.4647,41.9405,43.3998,273100.0
2008-10-10 10:50:00,53.47,53.89,52.23,52.34,139500.0,43.3512,43.6917,42.3458,42.435,139500.0
2008-10-10 11:00:00,52.33,52.9,52.33,52.47,116400.0,42.4269,42.8891,42.4269,42.5404,116400.0
2008-10-10 11:10:00,52.47,52.47,51.58,51.58,64800.0,42.5404,42.5404,41.8189,41.8189,64800.0
2008-10-10 11:20:00,51.58,51.58,51.07,51.07,65700.0,41.8189,41.8189,41.4054,41.4054,65700.0
2008-10-10 11:30:00,51.04,51.27,50.89,51.24,109600.0,41.381,41.5675,41.2594,41.5432,109600.0
2008-10-10 11:40:00,51.21,51.26,50.94,51.0,61300.0,41.5189,41.5594,41.3,41.3486,61300.0
2008-10-10 11:50:00,51.0,51.01,50.45,50.9,89800.0,41.3486,41.3567,40.9027,41.2675,89800.0
2008-10-10 12:00:00,50.93,51.04,50.69,50.78,91900.0,41.2919,41.381,41.0973,41.1702,91900.0
2008-10-10 12:10:00,50.81,51.15,50.7,51.07,57800.0,41.1946,41.4702,41.1054,41.4054,57800.0
2008-10-10 12:20:00,51.11,51.16,50.47,50.63,46100.0,41.4378,41.4783,40.9189,41.0486,46100.0
2008-10-10 12:30:00,50.63,50.82,50.33,50.57,44900.0,41.0486,41.2027,40.8054,41.0,44900.0
2008-10-10 12:40:00,50.56,51.25,50.52,50.77,54600.0,40.9919,41.5513,40.9595,41.1621,54600.0
2008-10-10 12:50:00,50.71,50.8,50.49,50.53,45500.0,41.1135,41.1865,40.9351,40.9676,45500.0
2008-10-10 13:00:00,50.52,50.65,50.25,50.52,56600.0,40.9595,41.0648,40.7405,40.9595,56600.0
2008-10-10 13:10:00,50.57,50.59,50.01,50.07,51200.0,41.0,41.0162,40.546,40.5946,51200.0
2008-10-10 13:20:00,50.06,50.69,50.06,50.61,50900.0,40.5865,41.0973,40.5865,41.0324,50900.0
2008-10-10 13:30:00,50.61,50.63,49.73,50.08,52300.0,41.0324,41.0486,40.319,40.6027,52300.0
2008-10-10 13:40:00,50.06,50.06,49.0,49.19,87000.0,40.5865,40.5865,39.7271,39.8811,87000.0
2008-10-10 13:50:00,49.13,49.53,49.0,49.53,74300.0,39.8325,40.1568,39.7271,40.1568,74300.0
2008-10-10 14:00:00,49.53,50.0,49.18,49.99,100100.0,40.1568,40.5379,39.873,40.5297,100100.0
2008-10-10 14:10:00,50.0,50.38,49.34,49.35,75300.0,40.5379,40.8459,40.0028,40.0109,75300.0
2008-10-10 14:20:00,49.36,49.9,49.27,49.31,94100.0,40.019,40.4568,39.946,39.9784,94100.0
2008-10-10 14:30:00,49.34,49.68,48.69,48.93,105800.0,40.0028,40.2784,39.4758,39.6703,105800.0
2008-10-10 14:40:00,48.91,49.27,48.53,48.96,76600.0,39.6541,39.946,39.346,39.6947,76600.0
2008-10-10 14:50:00,48.96,49.06,48.62,49.05,93400.0,39.6947,39.7757,39.419,39.7676,93400.0
2008-10-10 15:00:00,49.02,49.49,48.75,49.13,69000.0,39.7433,40.1244,39.5244,39.8325,69000.0
2008-10-10 15:10:00,49.25,50.88,49.12,50.69,135300.0,39.9298,41.2513,39.8244,41.0973,135300.0
2008-10-10 15:20:00,50.65,51.95,50.41,51.75,105600.0,41.0648,42.1188,40.8703,41.9567,105600.0
2008-10-10 15:30:00,51.77,52.87,51.52,52.35,248900.0,41.9729,42.8647,41.7702,42.4431,248900.0
2008-10-10 15:40:00,52.35,52.42,50.62,51.48,195100.0,42.4431,42.4999,41.0405,41.7378,195100.0
2008-10-10 15:50:00,51.41,51.87,51.14,51.53,189700.0,41.681,42.054,41.4621,41.7783,189700.0
2008-10-13 09:30:00,52.9,54.73,52.0,54.46,136600.0,42.8891,44.3727,42.1594,44.1538,136600.0
2008-10-13 09:40:00,54.44,54.9,54.2,54.56,148400.0,44.1376,44.5106,43.943,44.2349,148400.0
2008-10-13 09:50:00,54.61,54.7,54.17,54.25,70000.0,44.2754,44.3484,43.9187,43.9836,70000.0
2008-10-13 10:00:00,54.3,54.47,54.06,54.11,45400.0,44.0241,44.1619,43.8295,43.8701,45400.0
2008-10-13 10:10:00,54.09,54.4,53.93,54.19,86800.0,43.8539,44.1052,43.7241,43.9349,86800.0
2008-10-13 10:20:00,54.22,54.65,54.16,54.64,59000.0,43.9593,44.3079,43.9106,44.2998,59000.0
2008-10-13 10:30:00,54.59,55.19,54.59,55.19,66000.0,44.2592,44.7457,44.2592,44.7457,66000.0
2008-10-13 10:40:00,55.18,55.23,54.95,54.97,75100.0,44.7376,44.7781,44.5511,44.5673,75100.0
2008-10-13 10:50:00,54.95,55.05,54.87,54.87,36500.0,44.5511,44.6322,44.4862,44.4862,36500.0
2008-10-13 11:00:00,54.87,54.97,54.75,54.87,117700.0,44.4862,44.5673,44.389,44.4862,117700.0
2008-10-13 11:10:00,54.87,55.06,54.87,55.02,36100.0,44.4862,44.6403,44.4862,44.6079,36100.0
2008-10-13 11:20:00,55.0,55.1,54.99,55.1,53100.0,44.5916,44.6727,44.5835,44.6727,53100.0
2008-10-13 11:30:00,55.1,55.44,55.05,55.22,198600.0,44.6727,44.9484,44.6322,44.77,198600.0
2008-10-13 11:40:00,55.16,55.22,55.04,55.05,28400.0,44.7214,44.77,44.6241,44.6322,28400.0
2008-10-13 11:50:00,55.08,55.22,55.03,55.22,30800.0,44.6565,44.77,44.616,44.77,30800.0
2008-10-13 12:00:00,55.19,55.43,55.08,55.42,37600.0,44.7457,44.9403,44.6565,44.9322,37600.0
2008-10-13 12:10:00,55.41,55.6,55.39,55.56,63700.0,44.9241,45.0781,44.9078,45.0457,63700.0
2008-10-13 12:20:00,55.58,55.71,55.51,55.64,39700.0,45.0619,45.1673,45.0051,45.1105,39700.0
2008-10-13 12:30:00,55.63,55.75,55.59,55.7,23800.0,45.1024,45.1997,45.07,45.1592,23800.0
2008-10-13 12:40:00,55.68,55.72,55.62,55.71,26300.0,45.143,45.1754,45.0943,45.1673,26300.0
2008-10-13 12:50:00,55.71,55.74,55.6,55.65,32300.0,45.1673,45.1916,45.0781,45.1186,32300.0
2008-10-13 13:00:00,55.63,55.75,55.59,55.65,25900.0,45.1024,45.1997,45.07,45.1186,25900.0
2008-10-13 13:10:00,55.66,55.67,55.58,55.6,14100.0,45.1267,45.1348,45.0619,45.0781,14100.0
2008-10-13 13:20:00,55.57,55.64,55.45,55.47,17100.0,45.0538,45.1105,44.9565,44.9727,17100.0
2008-10-13 13:30:00,55.49,55.49,55.31,55.31,26700.0,44.9889,44.9889,44.843,44.843,26700.0
2008-10-13 13:40:00,55.29,55.3,55.03,55.22,71600.0,44.8268,44.8349,44.616,44.77,71600.0
2008-10-13 13:50:00,55.22,55.39,55.15,55.19,33100.0,44.77,44.9078,44.7133,44.7457,33100.0
2008-10-13 14:00:00,55.15,55.24,55.08,55.09,27800.0,44.7133,44.7862,44.6565,44.6646,27800.0
2008-10-13 14:10:00,55.07,55.33,55.07,55.33,26100.0,44.6484,44.8592,44.6484,44.8592,26100.0
2008-10-13 14:20:00,55.29,55.36,55.08,55.11,33100.0,44.8268,44.8835,44.6565,44.6808,33100.0
2008-10-13 14:30:00,55.12,55.4,55.01,55.3,41500.0,44.6889,44.9159,44.5997,44.8349,41500.0
2008-10-13 14:40:00,55.31,55.54,55.31,55.5,40200.0,44.843,45.0295,44.843,44.997,40200.0
2008-10-13 14:50:00,55.5,55.75,55.46,55.6,69000.0,44.997,45.1997,44.9646,45.0781,69000.0
2008-10-13 15:00:00,55.61,56.19,55.54,56.14,80200.0,45.0862,45.5564,45.0295,45.5159,80200.0
2008-10-13 15:10:00,56.17,56.49,56.14,56.45,67000.0,45.5402,45.7997,45.5159,45.7672,67000.0
2008-10-13 15:20:00,56.46,56.93,56.42,56.82,110600.0,45.7753,46.1564,45.7429,46.0672,110600.0
2008-10-13 15:30:00,56.81,57.02,56.72,56.98,116600.0,46.0591,46.2294,45.9861,46.1969,116600.0
2008-10-13 15:40:00,56.99,57.17,56.95,57.0,117400.0,46.205,46.351,46.1726,46.2132,117400.0
2008-10-13 15:50:00,57.01,58.51,56.99,58.33,207700.0,46.2213,47.4374,46.205,47.2915,207700.0
2008-10-14 09:30:00,60.18,62.48,60.18,61.14,192200.0,48.7914,50.6561,48.7914,49.5697,192200.0
2008-10-14 09:40:00,61.13,61.31,60.43,60.94,152200.0,49.5616,49.7075,48.9941,49.4075,152200.0
2008-10-14 09:50:00,60.91,61.04,59.89,59.89,159400.0,49.3832,49.4886,48.5562,48.5562,159400.0
2008-10-14 10:00:00,59.92,60.97,59.86,60.16,146500.0,48.5806,49.4319,48.5319,48.7751,146500.0
2008-10-14 10:10:00,60.16,60.77,59.97,60.61,115200.0,48.7751,49.2697,48.6211,49.14,115200.0
2008-10-14 10:20:00,60.6,60.69,60.12,60.53,94100.0,49.1319,49.2049,48.7427,49.0751,94100.0
2008-10-14 10:30:00,60.55,60.69,60.05,60.1,73200.0,49.0913,49.2049,48.686,48.7265,73200.0
2008-10-14 10:40:00,60.12,60.21,59.05,59.42,111000.0,48.7427,48.8157,47.8752,48.1752,111000.0
2008-10-14 10:50:00,59.45,59.61,58.96,59.03,69000.0,48.1995,48.3292,47.8022,47.859,69000.0
2008-10-14 11:00:00,59.03,59.03,58.6,58.68,62700.0,47.859,47.859,47.5104,47.5752,62700.0
2008-10-14 11:10:00,58.68,59.22,58.57,59.14,73000.0,47.5752,48.013,47.486,47.9482,73000.0
2008-10-14 11:20:00,59.18,59.9,59.03,59.71,62400.0,47.9806,48.5644,47.859,48.4103,62400.0
2008-10-14 11:30:00,59.66,59.81,59.53,59.6,39500.0,48.3698,48.4914,48.2644,48.3211,39500.0
2008-10-14 11:40:00,59.6,59.68,59.32,59.62,70100.0,48.3211,48.386,48.0941,48.3373,70100.0
2008-10-14 11:50:00,59.64,59.64,58.9,59.28,73100.0,48.3536,48.3536,47.7536,48.0617,73100.0
2008-10-14 12:00:00,59.26,59.28,58.73,59.12,53500.0,48.0455,48.0617,47.6158,47.932,53500.0
2008-10-14 12:10:00,59.12,59.47,59.11,59.44,55300.0,47.932,48.2157,47.9239,48.1914,55300.0
2008-10-14 12:20:00,59.46,59.49,59.33,59.37,42600.0,48.2076,48.2319,48.1022,48.1347,42600.0
2008-10-14 12:30:00,59.37,59.49,59.31,59.46,51200.0,48.1347,48.2319,48.086,48.2076,51200.0
2008-10-14 12:40:00,59.47,59.5,59.35,59.48,27500.0,48.2157,48.24,48.1184,48.2238,27500.0
2008-10-14 12:50:00,59.5,59.54,59.31,59.35,39700.0,48.24,48.2725,48.086,48.1184,39700.0
2008-10-14 13:00:00,59.34,59.41,59.22,59.37,54700.0,48.1103,48.1671,48.013,48.1347,54700.0
2008-10-14 13:10:00,59.37,59.63,59.29,59.6,37600.0,48.1347,48.3454,48.0698,48.3211,37600.0
2008-10-14 13:20:00,59.62,59.72,59.47,59.51,33000.0,48.3373,48.4184,48.2157,48.2482,33000.0
2008-10-14 13:30:00,59.55,59.71,59.36,59.36,54500.0,48.2806,48.4103,48.1265,48.1265,54500.0
2008-10-14 13:40:00,59.37,59.37,59.0,59.21,43300.0,48.1347,48.1347,47.8347,48.0049,43300.0
2008-10-14 13:50:00,59.21,59.27,59.01,59.23,31300.0,48.0049,48.0536,47.8428,48.0211,31300.0
2008-10-14 14:00:00,59.24,59.33,58.92,59.11,61800.0,48.0293,48.1022,47.7698,47.9239,61800.0
2008-10-14 14:10:00,59.12,59.16,58.56,58.81,71600.0,47.932,47.9644,47.4779,47.6806,71600.0
2008-10-14 14:20:00,58.8,59.17,58.69,59.16,52300.0,47.6725,47.9725,47.5833,47.9644,52300.0
2008-10-14 14:30:00,59.16,59.32,58.84,58.96,73200.0,47.9644,48.0941,47.7049,47.8022,73200.0
2008-10-14 14:40:00,58.98,59.0,58.0,58.31,92500.0,47.8185,47.8347,47.0239,47.2752,92500.0
2008-10-14 14:50:00,58.31,58.61,58.24,58.42,64400.0,47.2752,47.5185,47.2185,47.3644,64400.0
2008-10-14 15:00:00,58.44,59.21,58.33,59.15,89200.0,47.3806,48.0049,47.2915,47.9563,89200.0
2008-10-14 15:10:00,59.16,59.62,59.14,59.46,110900.0,47.9644,48.3373,47.9482,48.2076,110900.0
2008-10-14 15:20:00,59.45,60.0,59.28,60.0,91000.0,48.1995,48.6454,48.0617,48.6454,91000.0
2008-10-14 15:30:00,60.0,60.31,59.53,59.54,138100.0,48.6454,48.8968,48.2644,48.2725,138100.0
2008-10-14 15:40:00,59.73,60.36,59.53,59.96,127800.0,48.4265,48.9373,48.2644,48.613,127800.0
2008-10-14 15:50:00,59.99,60.04,59.55,59.79,153600.0,48.6373,48.6779,48.2806,48.4752,153600.0
2008-10-15 09:30:00,59.0,59.39,58.08,58.84,78300.0,47.8347,48.1509,47.0888,47.7049,78300.0
2008-10-15 09:40:00,58.75,58.75,58.08,58.43,60800.0,47.632,47.632,47.0888,47.3725,60800.0
2008-10-15 09:50:00,58.42,58.45,57.75,58.27,66900.0,47.3644,47.3888,46.8212,47.2428,66900.0
2008-10-15 10:00:00,58.23,58.38,58.04,58.12,59100.0,47.2104,47.332,47.0563,47.1212,59100.0
2008-10-15 10:10:00,58.1,58.36,58.05,58.31,44700.0,47.105,47.3158,47.0645,47.2752,44700.0
2008-10-15 10:20:00,58.33,58.7,58.31,58.4,34700.0,47.2915,47.5914,47.2752,47.3482,34700.0
2008-10-15 10:30:00,58.39,58.59,58.39,58.41,31700.0,47.3401,47.5023,47.3401,47.3563,31700.0
2008-10-15 10:40:00,58.39,58.46,57.5,57.5,58200.0,47.3401,47.3969,46.6185,46.6185,58200.0
2008-10-15 10:50:00,57.5,57.5,57.13,57.21,32700.0,46.6185,46.6185,46.3186,46.3834,32700.0
2008-10-15 11:00:00,57.21,57.5,57.09,57.5,66500.0,46.3834,46.6185,46.2861,46.6185,66500.0
2008-10-15 11:10:00,57.47,57.84,57.47,57.55,53100.0,46.5942,46.8942,46.5942,46.6591,53100.0
2008-10-15 11:20:00,57.56,57.88,57.35,57.79,67700.0,46.6672,46.9266,46.4969,46.8537,67700.0
2008-10-15 11:30:00,57.81,58.39,57.79,57.9,59000.0,46.8699,47.3401,46.8537,46.9428,59000.0
2008-10-15 11:40:00,57.86,58.19,57.58,57.66,27300.0,46.9104,47.178,46.6834,46.7483,27300.0
2008-10-15 11:50:00,57.7,57.71,57.53,57.69,11600.0,46.7807,46.7888,46.6429,46.7726,11600.0
2008-10-15 12:00:00,57.7,57.71,57.31,57.35,29200.0,46.7807,46.7888,46.4645,46.4969,29200.0
2008-10-15 12:10:00,57.33,57.53,57.25,57.36,24600.0,46.4807,46.6429,46.4158,46.505,24600.0
2008-10-15 12:20:00,57.31,57.36,57.0,57.17,28800.0,46.4645,46.505,46.2132,46.351,28800.0
2008-10-15 12:30:00,57.16,57.18,56.85,56.95,36700.0,46.3429,46.3591,46.0915,46.1726,36700.0
2008-10-15 12:40:00,56.95,57.18,56.84,56.89,49300.0,46.1726,46.3591,46.0834,46.124,49300.0
2008-10-15 12:50:00,56.88,57.11,56.78,56.81,67700.0,46.1159,46.3023,46.0348,46.0591,67700.0
2008-10-15 13:00:00,56.81,56.83,56.46,56.58,51000.0,46.0591,46.0753,45.7753,45.8726,51000.0
2008-10-15 13:10:00,56.58,56.65,56.5,56.51,56400.0,45.8726,45.9294,45.8078,45.8159,56400.0
2008-10-15 13:20:00,56.51,56.62,56.01,56.18,59100.0,45.8159,45.9051,45.4105,45.5483,59100.0
2008-10-15 13:30:00,56.19,56.22,55.62,55.66,73100.0,45.5564,45.5808,45.0943,45.1267,73100.0
2008-10-15 13:40:00,55.72,55.8,55.51,55.73,34100.0,45.1754,45.2402,45.0051,45.1835,34100.0
2008-10-15 13:50:00,55.72,55.72,55.01,55.01,133400.0,45.1754,45.1754,44.5997,44.5997,133400.0
2008-10-15 14:00:00,55.03,55.12,54.52,54.75,166400.0,44.616,44.6889,44.2025,44.389,166400.0
2008-10-15 14:10:00,54.78,54.78,54.06,54.28,183700.0,44.4133,44.4133,43.8295,44.0079,183700.0
2008-10-15 14:20:00,54.28,55.01,54.11,54.98,85800.0,44.0079,44.5997,43.8701,44.5754,85800.0
2008-10-15 14:30:00,54.98,55.07,54.9,54.93,56100.0,44.5754,44.6484,44.5106,44.5349,56100.0
2008-10-15 14:40:00,54.92,55.13,54.92,55.06,120600.0,44.5268,44.697,44.5268,44.6403,120600.0
2008-10-15 14:50:00,55.06,55.1,54.62,54.86,196700.0,44.6403,44.6727,44.2836,44.4781,196700.0
2008-10-15 15:00:00,54.87,55.47,54.77,55.25,98400.0,44.4862,44.9727,44.4052,44.7943,98400.0
2008-10-15 15:10:00,55.25,55.25,54.62,54.77,98000.0,44.7943,44.7943,44.2836,44.4052,98000.0
2008-10-15 15:20:00,54.79,54.88,54.42,54.55,96200.0,44.4214,44.4944,44.1214,44.2268,96200.0
2008-10-15 15:30:00,54.55,54.78,54.15,54.62,149500.0,44.2268,44.4133,43.9025,44.2836,149500.0
2008-10-15 15:40:00,54.6,55.11,54.48,54.79,240100.0,44.2673,44.6808,44.17,44.4214,240100.0
2008-10-15 15:50:00,54.79,54.87,53.29,53.32,348600.0,44.4214,44.4862,43.2052,43.2296,348600.0
2008-10-16 09:30:00,53.74,54.3,52.01,53.22,111600.0,43.5701,44.0241,42.1675,43.1485,111600.0
2008-10-16 09:40:00,53.51,54.15,52.92,54.15,70800.0,43.3836,43.9025,42.9053,43.9025,70800.0
2008-10-16 09:50:00,54.07,54.59,53.85,54.34,77700.0,43.8376,44.2592,43.6593,44.0565,77700.0
2008-10-16 10:00:00,54.34,54.57,53.61,54.06,69100.0,44.0565,44.243,43.4647,43.8295,69100.0
2008-10-16 10:10:00,54.05,54.2,53.2,53.36,72600.0,43.8214,43.943,43.1323,43.262,72600.0
2008-10-16 10:20:00,53.36,53.81,52.73,52.83,55800.0,43.262,43.6268,42.7512,42.8323,55800.0
2008-10-16 10:30:00,52.85,53.07,52.19,52.35,39300.0,42.8485,43.0269,42.3134,42.4431,39300.0
2008-10-16 10:40:00,52.33,52.7,52.1,52.21,46600.0,42.4269,42.7269,42.2404,42.3296,46600.0
2008-10-16 10:50:00,52.16,52.29,51.76,51.82,58100.0,42.2891,42.3945,41.9648,42.0134,58100.0
2008-10-16 11:00:00,51.82,51.97,51.32,51.54,59200.0,42.0134,42.135,41.6081,41.7864,59200.0
2008-10-16 11:10:00,51.58,51.68,50.8,51.04,73600.0,41.8189,41.8999,41.1865,41.381,73600.0
2008-10-16 11:20:00,51.01,51.9,50.99,51.75,69600.0,41.3567,42.0783,41.3405,41.9567,69600.0
2008-10-16 11:30:00,51.75,52.33,51.6,52.06,83100.0,41.9567,42.4269,41.8351,42.208,83100.0
2008-10-16 11:40:00,52.1,52.28,51.88,52.19,44900.0,42.2404,42.3864,42.0621,42.3134,44900.0
2008-10-16 11:50:00,52.19,52.5,51.92,52.32,55900.0,42.3134,42.5647,42.0945,42.4188,55900.0
2008-10-16 12:00:00,52.32,52.36,51.92,52.1,53500.0,42.4188,42.4512,42.0945,42.2404,53500.0
2008-10-16 12:10:00,52.12,53.4,52.03,53.23,83700.0,42.2567,43.2944,42.1837,43.1566,83700.0
2008-10-16 12:20:00,53.23,53.91,53.18,53.5,56300.0,43.1566,43.7079,43.1161,43.3755,56300.0
2008-10-16 12:30:00,53.46,53.66,53.31,53.64,58600.0,43.3431,43.5052,43.2215,43.489,58600.0
2008-10-16 12:40:00,53.64,53.66,53.06,53.56,57700.0,43.489,43.5052,43.0188,43.4242,57700.0
2008-10-16 12:50:00,53.52,53.85,53.19,53.29,52500.0,43.3917,43.6593,43.1242,43.2052,52500.0
2008-10-16 13:00:00,53.24,53.59,52.99,53.09,66000.0,43.1647,43.4485,42.962,43.0431,66000.0
2008-10-16 13:10:00,53.09,53.72,53.09,53.51,34700.0,43.0431,43.5539,43.0431,43.3836,34700.0
2008-10-16 13:20:00,53.49,53.75,53.21,53.35,53200.0,43.3674,43.5782,43.1404,43.2539,53200.0
2008-10-16 13:30:00,53.37,53.4,52.82,52.86,76200.0,43.2701,43.2944,42.8242,42.8566,76200.0
2008-10-16 13:40:00,52.84,53.45,52.83,53.3,103100.0,42.8404,43.335,42.8323,43.2134,103100.0
2008-10-16 13:50:00,53.31,54.02,53.27,53.76,35600.0,43.2215,43.7971,43.189,43.5863,35600.0
2008-10-16 14:00:00,53.79,53.8,53.4,53.46,30100.0,43.6106,43.6187,43.2944,43.3431,30100.0
2008-10-16 14:10:00,53.48,53.68,53.24,53.47,44800.0,43.3593,43.5214,43.1647,43.3512,44800.0
2008-10-16 14:20:00,53.48,53.6,53.09,53.48,49200.0,43.3593,43.4566,43.0431,43.3593,49200.0
2008-10-16 14:30:00,53.5,54.0,53.25,53.96,45400.0,43.3755,43.7809,43.1728,43.7485,45400.0
2008-10-16 14:40:00,53.96,54.0,53.7,53.97,80400.0,43.7485,43.7809,43.5377,43.7566,80400.0
2008-10-16 14:50:00,53.99,54.1,53.7,53.9,94500.0,43.7728,43.862,43.5377,43.6998,94500.0
2008-10-16 15:00:00,53.93,54.45,53.81,54.44,68900.0,43.7241,44.1457,43.6268,44.1376,68900.0
2008-10-16 15:10:00,54.44,54.87,54.18,54.84,147400.0,44.1376,44.4862,43.9268,44.4619,147400.0
2008-10-16 15:20:00,54.84,55.04,54.42,54.91,166300.0,44.4619,44.6241,44.1214,44.5187,166300.0
2008-10-16 15:30:00,54.9,55.01,54.19,54.65,122100.0,44.5106,44.5997,43.9349,44.3079,122100.0
2008-10-16 15:40:00,54.62,55.25,54.62,55.23,142900.0,44.2836,44.7943,44.2836,44.7781,142900.0
2008-10-16 15:50:00,55.23,55.23,54.45,54.65,277700.0,44.7781,44.7781,44.1457,44.3079,277700.0
2008-10-17 09:30:00,52.93,52.93,50.81,52.01,407000.0,42.9134,42.9134,41.1946,42.1675,407000.0
2008-10-17 09:40:00,52.01,53.38,51.28,52.96,268700.0,42.1675,43.2782,41.5756,42.9377,268700.0
2008-10-17 09:50:00,53.04,53.7,52.59,53.01,226800.0,43.0026,43.5377,42.6377,42.9782,226800.0
2008-10-17 10:00:00,53.01,53.46,52.8,52.83,170600.0,42.9782,43.3431,42.808,42.8323,170600.0
2008-10-17 10:10:00,52.86,53.38,52.03,53.38,118000.0,42.8566,43.2782,42.1837,43.2782,118000.0
2008-10-17 10:20:00,53.4,53.44,52.76,52.98,186600.0,43.2944,43.3269,42.7755,42.9539,186600.0
2008-10-17 10:30:00,53.0,53.0,52.3,52.47,99700.0,42.9701,42.9701,42.4026,42.5404,99700.0
2008-10-17 10:40:00,52.42,53.04,52.34,52.95,106800.0,42.4999,43.0026,42.435,42.9296,106800.0
2008-10-17 10:50:00,52.95,52.95,52.37,52.48,89500.0,42.9296,42.9296,42.4594,42.5485,89500.0
2008-10-17 11:00:00,52.5,52.52,52.11,52.48,82100.0,42.5647,42.581,42.2486,42.5485,82100.0
2008-10-17 11:10:00,52.48,52.89,52.47,52.77,90300.0,42.5485,42.8809,42.5404,42.7837,90300.0
2008-10-17 11:20:00,52.77,52.9,52.4,52.56,61300.0,42.7837,42.8891,42.4837,42.6134,61300.0
2008-10-17 11:30:00,52.54,52.72,52.28,52.38,62500.0,42.5972,42.7431,42.3864,42.4675,62500.0
2008-10-17 11:40:00,52.39,53.0,52.39,52.86,39600.0,42.4756,42.9701,42.4756,42.8566,39600.0
2008-10-17 11:50:00,52.86,52.93,52.69,52.73,47200.0,42.8566,42.9134,42.7188,42.7512,47200.0
2008-10-17 12:00:00,52.69,52.99,52.62,52.69,33700.0,42.7188,42.962,42.662,42.7188,33700.0
2008-10-17 12:10:00,52.73,52.93,52.68,52.81,32400.0,42.7512,42.9134,42.7107,42.8161,32400.0
2008-10-17 12:20:00,52.79,52.93,52.6,52.64,32600.0,42.7999,42.9134,42.6458,42.6783,32600.0
2008-10-17 12:30:00,52.67,52.68,52.35,52.51,50200.0,42.7026,42.7107,42.4431,42.5729,50200.0
2008-10-17 12:40:00,52.49,52.95,52.49,52.9,40100.0,42.5566,42.9296,42.5566,42.8891,40100.0
2008-10-17 12:50:00,52.9,53.45,52.78,53.16,149400.0,42.8891,43.335,42.7918,43.0998,149400.0
2008-10-17 13:00:00,53.16,53.35,52.88,52.98,89000.0,43.0998,43.2539,42.8728,42.9539,89000.0
2008-10-17 13:10:00,53.0,53.1,52.81,52.98,54200.0,42.9701,43.0512,42.8161,42.9539,54200.0
2008-10-17 13:20:00,52.98,53.17,52.66,52.97,83700.0,42.9539,43.108,42.6945,42.9458,83700.0
2008-10-17 13:30:00,52.99,53.57,52.96,53.53,78000.0,42.962,43.4323,42.9377,43.3998,78000.0
2008-10-17 13:40:00,53.57,53.89,53.57,53.65,96600.0,43.4323,43.6917,43.4323,43.4971,96600.0
2008-10-17 13:50:00,53.64,53.65,53.2,53.34,55600.0,43.489,43.4971,43.1323,43.2458,55600.0
2008-10-17 14:00:00,53.34,53.65,53.03,53.03,71000.0,43.2458,43.4971,42.9945,42.9945,71000.0
2008-10-17 14:10:00,53.02,53.03,52.5,52.51,67700.0,42.9863,42.9945,42.5647,42.5729,67700.0
2008-10-17 14:20:00,52.5,52.53,51.9,51.95,138600.0,42.5647,42.5891,42.0783,42.1188,138600.0
2008-10-17 14:30:00,51.93,52.22,51.7,51.72,75700.0,42.1026,42.3377,41.9161,41.9324,75700.0
2008-10-17 14:40:00,51.74,52.0,51.43,52.0,76700.0,41.9486,42.1594,41.6972,42.1594,76700.0
2008-10-17 14:50:00,51.95,52.0,51.68,51.8,65300.0,42.1188,42.1594,41.8999,41.9972,65300.0
2008-10-17 15:00:00,51.82,52.07,51.77,52.01,78500.0,42.0134,42.2161,41.9729,42.1675,78500.0
2008-10-17 15:10:00,51.99,52.0,51.16,51.27,161400.0,42.1513,42.1594,41.4783,41.5675,161400.0
2008-10-17 15:20:00,51.27,51.46,50.9,51.35,233500.0,41.5675,41.7216,41.2675,41.6324,233500.0
2008-10-17 15:30:00,51.38,52.1,51.35,52.02,230400.0,41.6567,42.2404,41.6324,42.1756,230400.0
2008-10-17 15:40:00,52.01,52.75,51.73,52.17,296200.0,42.1675,42.7674,41.9405,42.2972,296200.0
2008-10-17 15:50:00,52.17,52.78,52.03,52.2,387000.0,42.2972,42.7918,42.1837,42.3215,387000.0
2008-10-20 09:30:00,52.79,52.98,51.69,52.48,95900.0,42.7999,42.9539,41.908,42.5485,95900.0
2008-10-20 09:40:00,52.44,52.78,52.05,52.59,60400.0,42.5161,42.7918,42.1999,42.6377,60400.0
2008-10-20 09:50:00,52.61,52.95,52.52,52.74,77500.0,42.6539,42.9296,42.581,42.7593,77500.0
2008-10-20 10:00:00,52.72,53.23,52.72,53.18,67000.0,42.7431,43.1566,42.7431,43.1161,67000.0
2008-10-20 10:10:00,53.21,53.34,52.82,53.01,52800.0,43.1404,43.2458,42.8242,42.9782,52800.0
2008-10-20 10:20:00,53.0,53.01,52.6,52.65,57800.0,42.9701,42.9782,42.6458,42.6864,57800.0
2008-10-20 10:30:00,52.66,52.94,52.61,52.84,56700.0,42.6945,42.9215,42.6539,42.8404,56700.0
2008-10-20 10:40:00,52.8,53.05,52.65,52.94,37900.0,42.808,43.0107,42.6864,42.9215,37900.0
2008-10-20 10:50:00,52.9,53.05,52.53,52.76,38700.0,42.8891,43.0107,42.5891,42.7755,38700.0
2008-10-20 11:00:00,52.76,52.76,52.26,52.26,36700.0,42.7755,42.7755,42.3702,42.3702,36700.0
2008-10-20 11:10:00,52.3,52.49,52.2,52.36,53500.0,42.4026,42.5566,42.3215,42.4512,53500.0
2008-10-20 11:20:00,52.37,52.46,52.24,52.46,38400.0,42.4594,42.5323,42.354,42.5323,38400.0
2008-10-20 11:30:00,52.46,52.57,52.2,52.26,36400.0,42.5323,42.6215,42.3215,42.3702,36400.0
2008-10-20 11:40:00,52.25,52.54,52.17,52.5,51800.0,42.3621,42.5972,42.2972,42.5647,51800.0
2008-10-20 11:50:00,52.5,52.78,52.46,52.72,56100.0,42.5647,42.7918,42.5323,42.7431,56100.0
2008-10-20 12:00:00,52.73,52.73,52.63,52.69,30200.0,42.7512,42.7512,42.6701,42.7188,30200.0
2008-10-20 12:10:00,52.71,53.12,52.7,53.1,49600.0,42.735,43.0674,42.7269,43.0512,49600.0
2008-10-20 12:20:00,53.09,53.12,52.82,52.82,24600.0,43.0431,43.0674,42.8242,42.8242,24600.0
2008-10-20 12:30:00,52.82,52.84,52.66,52.67,23100.0,42.8242,42.8404,42.6945,42.7026,23100.0
2008-10-20 12:40:00,52.68,52.78,52.53,52.78,14400.0,42.7107,42.7918,42.5891,42.7918,14400.0
2008-10-20 12:50:00,52.78,52.78,52.63,52.75,14000.0,42.7918,42.7918,42.6701,42.7674,14000.0
2008-10-20 13:00:00,52.75,52.75,52.56,52.66,14800.0,42.7674,42.7674,42.6134,42.6945,14800.0
2008-10-20 13:10:00,52.67,52.88,52.67,52.88,15200.0,42.7026,42.8728,42.7026,42.8728,15200.0
2008-10-20 13:20:00,52.88,53.02,52.83,52.96,31600.0,42.8728,42.9863,42.8323,42.9377,31600.0
2008-10-20 13:30:00,52.95,53.04,52.72,52.74,30600.0,42.9296,43.0026,42.7431,42.7593,30600.0
2008-10-20 13:40:00,52.76,52.79,52.66,52.7,24500.0,42.7755,42.7999,42.6945,42.7269,24500.0
2008-10-20 13:50:00,52.7,52.78,52.58,52.6,26600.0,42.7269,42.7918,42.6296,42.6458,26600.0
2008-10-20 14:00:00,52.62,52.89,52.51,52.86,51400.0,42.662,42.8809,42.5729,42.8566,51400.0
2008-10-20 14:10:00,52.86,52.98,52.49,52.51,43600.0,42.8566,42.9539,42.5566,42.5729,43600.0
2008-10-20 14:20:00,52.52,52.58,52.24,52.39,59600.0,42.581,42.6296,42.354,42.4756,59600.0
2008-10-20 14:30:00,52.36,52.57,52.24,52.55,31700.0,42.4512,42.6215,42.354,42.6053,31700.0
2008-10-20 14:40:00,52.56,52.75,52.56,52.72,19900.0,42.6134,42.7674,42.6134,42.7431,19900.0
2008-10-20 14:50:00,52.71,52.72,52.39,52.47,50100.0,42.735,42.7431,42.4756,42.5404,50100.0
2008-10-20 15:00:00,52.47,52.72,52.33,52.55,40500.0,42.5404,42.7431,42.4269,42.6053,40500.0
2008-10-20 15:10:00,52.55,52.79,52.53,52.78,41100.0,42.6053,42.7999,42.5891,42.7918,41100.0
2008-10-20 15:20:00,52.74,52.95,52.68,52.92,52200.0,42.7593,42.9296,42.7107,42.9053,52200.0
2008-10-20 15:30:00,52.92,53.27,52.7,53.15,80300.0,42.9053,43.189,42.7269,43.0917,80300.0
2008-10-20 15:40:00,53.15,53.17,53.0,53.09,87400.0,43.0917,43.108,42.9701,43.0431,87400.0
2008-10-20 15:50:00,53.09,53.58,53.09,53.53,114200.0,43.0431,43.4404,43.0431,43.3998,114200.0
2008-10-21 09:30:00,53.0,53.29,52.31,52.92,30800.0,42.9701,43.2052,42.4107,42.9053,30800.0
2008-10-21 09:40:00,52.96,53.26,52.91,52.96,28900.0,42.9377,43.1809,42.8972,42.9377,28900.0
2008-10-21 09:50:00,52.96,52.96,52.71,52.9,29200.0,42.9377,42.9377,42.735,42.8891,29200.0
2008-10-21 10:00:00,52.9,53.17,52.79,52.95,66600.0,42.8891,43.108,42.7999,42.9296,66600.0
2008-10-21 10:10:00,52.99,53.19,52.9,53.14,40600.0,42.962,43.1242,42.8891,43.0836,40600.0
2008-10-21 10:20:00,53.1,53.2,52.8,53.05,52500.0,43.0512,43.1323,42.808,43.0107,52500.0
2008-10-21 10:30:00,53.07,53.12,52.52,52.55,44600.0,43.0269,43.0674,42.581,42.6053,44600.0
2008-10-21 10:40:00,52.57,52.74,52.43,52.52,28700.0,42.6215,42.7593,42.508,42.581,28700.0
2008-10-21 10:50:00,52.56,52.62,52.37,52.5,20600.0,42.6134,42.662,42.4594,42.5647,20600.0
2008-10-21 11:00:00,52.53,52.63,52.48,52.48,21300.0,42.5891,42.6701,42.5485,42.5485,21300.0
2008-10-21 11:10:00,52.48,52.56,52.45,52.55,22900.0,42.5485,42.6134,42.5242,42.6053,22900.0
2008-10-21 11:20:00,52.54,52.54,52.42,52.52,17000.0,42.5972,42.5972,42.4999,42.581,17000.0
2008-10-21 11:30:00,52.5,52.63,52.48,52.63,14800.0,42.5647,42.6701,42.5485,42.6701,14800.0
2008-10-21 11:40:00,52.63,52.69,52.28,52.28,36800.0,42.6701,42.7188,42.3864,42.3864,36800.0
2008-10-21 11:50:00,52.28,52.28,51.81,51.86,32100.0,42.3864,42.3864,42.0053,42.0459,32100.0
2008-10-21 12:00:00,51.87,51.89,51.7,51.78,26300.0,42.054,42.0702,41.9161,41.981,26300.0
2008-10-21 12:10:00,51.81,51.83,51.41,51.47,39900.0,42.0053,42.0215,41.681,41.7297,39900.0
2008-10-21 12:20:00,51.49,51.67,51.44,51.61,23400.0,41.7459,41.8918,41.7053,41.8432,23400.0
2008-10-21 12:30:00,51.61,51.83,51.59,51.79,15900.0,41.8432,42.0215,41.827,41.9891,15900.0
2008-10-21 12:40:00,51.82,51.82,51.57,51.63,14500.0,42.0134,42.0134,41.8107,41.8594,14500.0
2008-10-21 12:50:00,51.62,51.66,51.48,51.48,51800.0,41.8513,41.8837,41.7378,41.7378,51800.0
2008-10-21 13:00:00,51.45,51.75,51.4,51.71,21200.0,41.7135,41.9567,41.6729,41.9243,21200.0
2008-10-21 13:10:00,51.71,51.77,51.61,51.71,17000.0,41.9243,41.9729,41.8432,41.9243,17000.0
2008-10-21 13:20:00,51.72,51.99,51.71,51.91,20000.0,41.9324,42.1513,41.9243,42.0864,20000.0
2008-10-21 13:30:00,51.91,51.96,51.8,51.9,24700.0,42.0864,42.1269,41.9972,42.0783,24700.0
2008-10-21 13:40:00,51.9,51.97,51.78,51.8,15900.0,42.0783,42.135,41.981,41.9972,15900.0
2008-10-21 13:50:00,51.85,51.86,51.73,51.77,16300.0,42.0378,42.0459,41.9405,41.9729,16300.0
2008-10-21 14:00:00,51.78,51.95,51.78,51.78,27000.0,41.981,42.1188,41.981,41.981,27000.0
2008-10-21 14:10:00,51.81,52.13,51.79,52.03,34300.0,42.0053,42.2648,41.9891,42.1837,34300.0
2008-10-21 14:20:00,52.02,52.34,52.0,52.32,30900.0,42.1756,42.435,42.1594,42.4188,30900.0
2008-10-21 14:30:00,52.34,52.44,52.2,52.38,32100.0,42.435,42.5161,42.3215,42.4675,32100.0
2008-10-21 14:40:00,52.38,52.64,52.33,52.4,24100.0,42.4675,42.6783,42.4269,42.4837,24100.0
2008-10-21 14:50:00,52.39,52.42,52.27,52.33,28500.0,42.4756,42.4999,42.3783,42.4269,28500.0
2008-10-21 15:00:00,52.33,52.64,52.33,52.4,33700.0,42.4269,42.6783,42.4269,42.4837,33700.0
2008-10-21 15:10:00,52.37,52.56,52.27,52.27,40400.0,42.4594,42.6134,42.3783,42.3783,40400.0
2008-10-21 15:20:00,52.28,52.28,51.93,51.94,56400.0,42.3864,42.3864,42.1026,42.1107,56400.0
2008-10-21 15:30:00,51.92,52.01,51.65,51.76,70600.0,42.0945,42.1675,41.8756,41.9648,70600.0
2008-10-21 15:40:00,51.76,52.0,51.34,51.34,88100.0,41.9648,42.1594,41.6243,41.6243,88100.0
2008-10-21 15:50:00,51.36,51.68,51.3,51.44,156200.0,41.6405,41.8999,41.5918,41.7053,156200.0
2008-10-22 09:30:00,50.94,50.94,49.83,49.96,109700.0,41.3,41.3,40.4,40.5054,109700.0
2008-10-22 09:40:00,49.94,50.18,49.6,50.0,54200.0,40.4892,40.6838,40.2136,40.5379,54200.0
2008-10-22 09:50:00,50.0,50.02,49.5,49.61,147700.0,40.5379,40.5541,40.1325,40.2217,147700.0
2008-10-22 10:00:00,49.68,49.91,49.45,49.56,66500.0,40.2784,40.4649,40.0919,40.1811,66500.0
2008-10-22 10:10:00,49.58,49.91,49.56,49.74,75500.0,40.1973,40.4649,40.1811,40.3271,75500.0
2008-10-22 10:20:00,49.75,49.85,49.45,49.62,67300.0,40.3352,40.4162,40.0919,40.2298,67300.0
2008-10-22 10:30:00,49.62,49.91,49.54,49.87,77400.0,40.2298,40.4649,40.1649,40.4325,77400.0
2008-10-22 10:40:00,49.95,50.18,49.71,49.99,82500.0,40.4973,40.6838,40.3027,40.5297,82500.0
2008-10-22 10:50:00,49.98,50.22,49.87,50.11,60100.0,40.5216,40.7162,40.4325,40.627,60100.0
2008-10-22 11:00:00,50.1,50.17,49.98,50.08,79700.0,40.6189,40.6757,40.5216,40.6027,79700.0
2008-10-22 11:10:00,50.09,50.5,50.06,50.43,41100.0,40.6108,40.9432,40.5865,40.8865,41100.0
2008-10-22 11:20:00,50.45,50.45,50.21,50.38,78500.0,40.9027,40.9027,40.7081,40.8459,78500.0
2008-10-22 11:30:00,50.38,50.56,50.31,50.5,58400.0,40.8459,40.9919,40.7892,40.9432,58400.0
2008-10-22 11:40:00,50.5,50.87,50.46,50.72,51000.0,40.9432,41.2432,40.9108,41.1216,51000.0
2008-10-22 11:50:00,50.72,50.77,50.57,50.68,37300.0,41.1216,41.1621,41.0,41.0892,37300.0
2008-10-22 12:00:00,50.7,50.78,50.62,50.73,43800.0,41.1054,41.1702,41.0405,41.1297,43800.0
2008-10-22 12:10:00,50.74,50.75,50.54,50.67,28300.0,41.1378,41.1459,40.9757,41.0811,28300.0
2008-10-22 12:20:00,50.68,50.97,50.68,50.71,31800.0,41.0892,41.3243,41.0892,41.1135,31800.0
2008-10-22 12:30:00,50.71,50.71,50.37,50.39,37700.0,41.1135,41.1135,40.8378,40.8541,37700.0
2008-10-22 12:40:00,50.39,50.43,50.24,50.28,26500.0,40.8541,40.8865,40.7324,40.7649,26500.0
2008-10-22 12:50:00,50.29,50.49,50.29,50.41,31000.0,40.773,40.9351,40.773,40.8703,31000.0
2008-10-22 13:00:00,50.4,50.41,50.12,50.41,39900.0,40.8622,40.8703,40.6351,40.8703,39900.0
2008-10-22 13:10:00,50.41,50.41,50.18,50.39,32800.0,40.8703,40.8703,40.6838,40.8541,32800.0
2008-10-22 13:20:00,50.39,50.41,50.13,50.25,26500.0,40.8541,40.8703,40.6433,40.7405,26500.0
2008-10-22 13:30:00,50.27,50.33,50.0,50.03,42300.0,40.7568,40.8054,40.5379,40.5622,42300.0
2008-10-22 13:40:00,50.0,50.33,50.0,50.3,36000.0,40.5379,40.8054,40.5379,40.7811,36000.0
2008-10-22 13:50:00,50.31,50.44,50.19,50.38,32500.0,40.7892,40.8946,40.6919,40.8459,32500.0
2008-10-22 14:00:00,50.35,50.37,50.1,50.13,29800.0,40.8216,40.8378,40.6189,40.6433,29800.0
2008-10-22 14:10:00,50.14,50.21,50.03,50.19,44800.0,40.6514,40.7081,40.5622,40.6919,44800.0
2008-10-22 14:20:00,50.21,50.39,50.15,50.28,52200.0,40.7081,40.8541,40.6595,40.7649,52200.0
2008-10-22 14:30:00,50.29,50.29,49.95,50.02,79800.0,40.773,40.773,40.4973,40.5541,79800.0
2008-10-22 14:40:00,50.01,50.01,49.67,49.77,38600.0,40.546,40.546,40.2703,40.3514,38600.0
2008-10-22 14:50:00,49.73,49.86,49.61,49.83,32700.0,40.319,40.4244,40.2217,40.4,32700.0
2008-10-22 15:00:00,49.83,49.85,49.51,49.7,67000.0,40.4,40.4162,40.1406,40.2946,67000.0
2008-10-22 15:10:00,49.72,49.78,49.21,49.21,67300.0,40.3108,40.3595,39.8974,39.8974,67300.0
2008-10-22 15:20:00,49.24,49.38,49.19,49.24,114100.0,39.9217,40.0352,39.8811,39.9217,114100.0
2008-10-22 15:30:00,49.24,49.28,48.96,49.0,108400.0,39.9217,39.9541,39.6947,39.7271,108400.0
2008-10-22 15:40:00,49.0,49.08,48.49,49.05,175700.0,39.7271,39.792,39.3136,39.7676,175700.0
2008-10-22 15:50:00,49.05,49.54,49.0,49.49,299100.0,39.7676,40.1649,39.7271,40.1244,299100.0
2008-10-23 09:30:00,48.01,49.58,47.8,49.08,116100.0,38.9244,40.1973,38.7542,39.792,116100.0
2008-10-23 09:40:00,49.06,49.17,48.26,48.32,112300.0,39.7757,39.8649,39.1271,39.1758,112300.0
2008-10-23 09:50:00,48.33,48.33,48.0,48.26,64400.0,39.1839,39.1839,38.9163,39.1271,64400.0
2008-10-23 10:00:00,48.23,48.76,48.22,48.66,115300.0,39.1028,39.5325,39.0947,39.4514,115300.0
2008-10-23 10:10:00,48.69,48.99,48.6,48.77,63100.0,39.4758,39.719,39.4028,39.5406,63100.0
2008-10-23 10:20:00,48.8,48.89,48.43,48.69,64700.0,39.5649,39.6379,39.265,39.4758,64700.0
2008-10-23 10:30:00,48.69,48.84,48.45,48.67,56800.0,39.4758,39.5974,39.2812,39.4595,56800.0
2008-10-23 10:40:00,48.64,49.5,48.64,49.06,69000.0,39.4352,40.1325,39.4352,39.7757,69000.0
2008-10-23 10:50:00,49.04,49.35,48.73,49.35,72800.0,39.7595,40.0109,39.5082,40.0109,72800.0
2008-10-23 11:00:00,49.3,49.42,48.8,48.85,53000.0,39.9703,40.0676,39.5649,39.6055,53000.0
2008-10-23 11:10:00,48.82,48.86,48.6,48.69,53400.0,39.5812,39.6136,39.4028,39.4758,53400.0
2008-10-23 11:20:00,48.68,48.88,48.62,48.73,31600.0,39.4677,39.6298,39.419,39.5082,31600.0
2008-10-23 11:30:00,48.75,48.88,48.65,48.77,29200.0,39.5244,39.6298,39.4433,39.5406,29200.0
2008-10-23 11:40:00,48.77,48.81,48.44,48.62,30200.0,39.5406,39.5731,39.2731,39.419,30200.0
2008-10-23 11:50:00,48.63,48.82,48.55,48.76,49800.0,39.4271,39.5812,39.3623,39.5325,49800.0
2008-10-23 12:00:00,48.76,48.78,48.52,48.64,62300.0,39.5325,39.5487,39.3379,39.4352,62300.0
2008-10-23 12:10:00,48.64,48.77,48.4,48.4,56300.0,39.4352,39.5406,39.2406,39.2406,56300.0
2008-10-23 12:20:00,48.39,48.5,48.02,48.09,64400.0,39.2325,39.3217,38.9326,38.9893,64400.0
2008-10-23 12:30:00,48.13,48.17,47.97,48.05,83800.0,39.0217,39.0542,38.892,38.9569,83800.0
2008-10-23 12:40:00,48.03,48.11,47.96,48.0,90800.0,38.9407,39.0055,38.8839,38.9163,90800.0
2008-10-23 12:50:00,47.98,48.15,47.56,47.59,56700.0,38.9001,39.038,38.5596,38.5839,56700.0
2008-10-23 13:00:00,47.61,47.65,47.15,47.4,79100.0,38.6001,38.6326,38.2272,38.4299,79100.0
2008-10-23 13:10:00,47.37,47.47,47.27,47.3,113700.0,38.4056,38.4866,38.3245,38.3488,113700.0
2008-10-23 13:20:00,47.3,47.34,47.05,47.05,84500.0,38.3488,38.3812,38.1461,38.1461,84500.0
2008-10-23 13:30:00,47.05,47.25,46.93,46.97,101800.0,38.1461,38.3083,38.0488,38.0813,101800.0
2008-10-23 13:40:00,46.97,47.21,46.8,46.82,66900.0,38.0813,38.2758,37.9434,37.9596,66900.0
2008-10-23 13:50:00,46.82,46.85,46.63,46.75,73900.0,37.9596,37.984,37.8056,37.9029,73900.0
2008-10-23 14:00:00,46.71,46.71,46.19,46.55,81200.0,37.8705,37.8705,37.4489,37.7407,81200.0
2008-10-23 14:10:00,46.5,46.59,46.06,46.06,144400.0,37.7002,37.7732,37.3435,37.3435,144400.0
2008-10-23 14:20:00,46.03,46.28,45.92,46.25,123200.0,37.3192,37.5218,37.23,37.4975,123200.0
2008-10-23 14:30:00,46.22,46.94,46.06,46.9,167200.0,37.4732,38.0569,37.3435,38.0245,167200.0
2008-10-23 14:40:00,46.9,46.94,46.32,46.32,76000.0,38.0245,38.0569,37.5543,37.5543,76000.0
2008-10-23 14:50:00,46.34,46.56,46.12,46.49,58200.0,37.5705,37.7489,37.3921,37.6921,58200.0
2008-10-23 15:00:00,46.52,47.34,46.28,47.3,96900.0,37.7164,38.3812,37.5218,38.3488,96900.0
2008-10-23 15:10:00,47.3,47.57,47.02,47.09,100800.0,38.3488,38.5677,38.1218,38.1786,100800.0
2008-10-23 15:20:00,47.09,47.6,46.95,47.28,75200.0,38.1786,38.592,38.065,38.3326,75200.0
2008-10-23 15:30:00,47.34,47.49,46.82,47.0,120000.0,38.3812,38.5029,37.9596,38.1056,120000.0
2008-10-23 15:40:00,47.03,48.47,46.98,48.39,236200.0,38.1299,39.2974,38.0894,39.2325,236200.0
2008-10-23 15:50:00,48.38,48.45,47.99,48.35,204900.0,39.2244,39.2812,38.9082,39.2001,204900.0
2008-10-24 09:30:00,46.1,47.42,45.37,46.02,109400.0,37.3759,38.4461,36.7841,37.311,109400.0
2008-10-24 09:40:00,45.93,46.14,45.39,46.14,48700.0,37.2381,37.4083,36.8003,37.4083,48700.0
2008-10-24 09:50:00,46.16,46.59,45.82,46.2,68100.0,37.4245,37.7732,37.1489,37.457,68100.0
2008-10-24 10:00:00,46.28,46.61,46.24,46.52,78500.0,37.5218,37.7894,37.4894,37.7164,78500.0
2008-10-24 10:10:00,46.51,46.83,46.2,46.59,67700.0,37.7083,37.9678,37.457,37.7732,67700.0
2008-10-24 10:20:00,46.57,46.69,45.89,46.02,57600.0,37.757,37.8543,37.2056,37.311,57600.0
2008-10-24 10:30:00,46.0,46.16,45.8,45.96,60700.0,37.2948,37.4245,37.1327,37.2624,60700.0
2008-10-24 10:40:00,45.92,46.41,45.79,46.31,59300.0,37.23,37.6272,37.1246,37.5462,59300.0
2008-10-24 10:50:00,46.36,46.83,46.36,46.7,54600.0,37.5867,37.9678,37.5867,37.8624,54600.0
2008-10-24 11:00:00,46.67,47.01,46.48,46.48,69400.0,37.838,38.1137,37.684,37.684,69400.0
2008-10-24 11:10:00,46.48,46.52,46.13,46.31,38200.0,37.684,37.7164,37.4002,37.5462,38200.0
2008-10-24 11:20:00,46.33,46.91,46.28,46.72,53800.0,37.5624,38.0326,37.5218,37.8786,53800.0
2008-10-24 11:30:00,46.75,47.15,46.51,47.1,46600.0,37.9029,38.2272,37.7083,38.1867,46600.0
2008-10-24 11:40:00,47.09,47.2,46.97,47.17,39200.0,38.1786,38.2677,38.0813,38.2434,39200.0
2008-10-24 11:50:00,47.16,47.34,46.9,47.12,61800.0,38.2353,38.3812,38.0245,38.2029,61800.0
2008-10-24 12:00:00,47.11,47.33,46.97,47.31,52200.0,38.1948,38.3731,38.0813,38.3569,52200.0
2008-10-24 12:10:00,47.31,47.45,47.06,47.07,47900.0,38.3569,38.4704,38.1542,38.1623,47900.0
2008-10-24 12:20:00,47.1,47.25,46.82,46.82,35300.0,38.1867,38.3083,37.9596,37.9596,35300.0
2008-10-24 12:30:00,46.83,47.01,46.76,46.92,24300.0,37.9678,38.1137,37.911,38.0407,24300.0
2008-10-24 12:40:00,46.9,46.98,46.7,46.82,31900.0,38.0245,38.0894,37.8624,37.9596,31900.0
2008-10-24 12:50:00,46.81,47.09,46.81,46.95,27700.0,37.9515,38.1786,37.9515,38.065,27700.0
2008-10-24 13:00:00,46.97,47.11,46.97,47.06,22000.0,38.0813,38.1948,38.0813,38.1542,22000.0
2008-10-24 13:10:00,47.05,47.31,46.98,47.24,27100.0,38.1461,38.3569,38.0894,38.3002,27100.0
2008-10-24 13:20:00,47.18,47.28,47.03,47.09,39400.0,38.2515,38.3326,38.1299,38.1786,39400.0
2008-10-24 13:30:00,47.08,47.08,46.69,46.71,27700.0,38.1704,38.1704,37.8543,37.8705,27700.0
2008-10-24 13:40:00,46.69,46.8,46.41,46.41,25800.0,37.8543,37.9434,37.6272,37.6272,25800.0
2008-10-24 13:50:00,46.41,46.9,46.41,46.65,41200.0,37.6272,38.0245,37.6272,37.8218,41200.0
2008-10-24 14:00:00,46.65,46.85,46.51,46.83,43700.0,37.8218,37.984,37.7083,37.9678,43700.0
2008-10-24 14:10:00,46.84,47.26,46.84,47.21,44400.0,37.9759,38.3164,37.9759,38.2758,44400.0
2008-10-24 14:20:00,47.22,47.22,46.84,46.95,55500.0,38.284,38.284,37.9759,38.065,55500.0
2008-10-24 14:30:00,46.95,47.51,46.95,47.48,60500.0,38.065,38.5191,38.065,38.4947,60500.0
2008-10-24 14:40:00,47.46,47.68,47.0,47.1,59600.0,38.4785,38.6569,38.1056,38.1867,59600.0
2008-10-24 14:50:00,47.13,47.93,47.08,47.87,48500.0,38.211,38.8596,38.1704,38.8109,48500.0
2008-10-24 15:00:00,47.85,48.2,47.75,47.93,92000.0,38.7947,39.0785,38.7137,38.8596,92000.0
2008-10-24 15:10:00,47.94,48.15,47.56,47.64,111600.0,38.8677,39.038,38.5596,38.6245,111600.0
2008-10-24 15:20:00,47.6,48.11,47.52,48.0,84900.0,38.592,39.0055,38.5272,38.9163,84900.0
2008-10-24 15:30:00,48.0,48.01,47.44,47.64,77000.0,38.9163,38.9244,38.4623,38.6245,77000.0
2008-10-24 15:40:00,47.67,48.42,47.66,48.37,127000.0,38.6488,39.2569,38.6407,39.2163,127000.0
2008-10-24 15:50:00,48.36,48.39,47.56,47.56,160600.0,39.2082,39.2325,38.5596,38.5596,160600.0
2008-10-27 09:30:00,46.93,47.38,45.87,46.95,130600.0,38.0488,38.4137,37.1894,38.065,130600.0
2008-10-27 09:40:00,46.93,47.5,46.84,47.35,68900.0,38.0488,38.511,37.9759,38.3893,68900.0
2008-10-27 09:50:00,47.4,47.86,47.29,47.71,50800.0,38.4299,38.8028,38.3407,38.6812,50800.0
2008-10-27 10:00:00,47.73,48.41,47.69,48.35,75800.0,38.6974,39.2488,38.665,39.2001,75800.0
2008-10-27 10:10:00,48.35,48.49,47.83,47.92,65400.0,39.2001,39.3136,38.7785,38.8515,65400.0
2008-10-27 10:20:00,47.95,48.23,47.92,47.92,99900.0,38.8758,39.1028,38.8515,38.8515,99900.0
2008-10-27 10:30:00,47.94,47.99,47.68,47.85,51000.0,38.8677,38.9082,38.6569,38.7947,51000.0
2008-10-27 10:40:00,47.85,48.33,47.83,48.19,91900.0,38.7947,39.1839,38.7785,39.0704,91900.0
2008-10-27 10:50:00,48.2,48.82,48.06,48.79,76600.0,39.0785,39.5812,38.965,39.5568,76600.0
2008-10-27 11:00:00,48.77,49.11,48.69,49.1,116600.0,39.5406,39.8163,39.4758,39.8082,116600.0
2008-10-27 11:10:00,49.08,49.34,49.02,49.15,102200.0,39.792,40.0028,39.7433,39.8487,102200.0
2008-10-27 11:20:00,49.14,49.21,48.59,48.9,83100.0,39.8406,39.8974,39.3947,39.646,83100.0
2008-10-27 11:30:00,48.93,48.93,48.43,48.49,49000.0,39.6703,39.6703,39.265,39.3136,49000.0
2008-10-27 11:40:00,48.45,48.75,48.32,48.52,63500.0,39.2812,39.5244,39.1758,39.3379,63500.0
2008-10-27 11:50:00,48.52,48.77,48.42,48.73,83100.0,39.3379,39.5406,39.2569,39.5082,83100.0
2008-10-27 12:00:00,48.76,49.38,48.75,49.28,42000.0,39.5325,40.0352,39.5244,39.9541,42000.0
2008-10-27 12:10:00,49.26,49.41,48.79,48.82,40300.0,39.9379,40.0595,39.5568,39.5812,40300.0
2008-10-27 12:20:00,48.82,49.04,48.61,48.62,32600.0,39.5812,39.7595,39.4109,39.419,32600.0
2008-10-27 12:30:00,48.59,49.11,48.48,48.99,48200.0,39.3947,39.8163,39.3055,39.719,48200.0
2008-10-27 12:40:00,49.01,49.26,48.78,49.03,50600.0,39.7352,39.9379,39.5487,39.7514,50600.0
2008-10-27 12:50:00,49.03,49.35,48.92,49.35,44500.0,39.7514,40.0109,39.6622,40.0109,44500.0
2008-10-27 13:00:00,49.32,49.32,48.89,48.91,34300.0,39.9865,39.9865,39.6379,39.6541,34300.0
2008-10-27 13:10:00,48.92,49.1,48.76,48.97,46600.0,39.6622,39.8082,39.5325,39.7028,46600.0
2008-10-27 13:20:00,48.97,49.16,48.88,49.15,44300.0,39.7028,39.8568,39.6298,39.8487,44300.0
2008-10-27 13:30:00,49.17,49.35,49.06,49.18,48100.0,39.8649,40.0109,39.7757,39.873,48100.0
2008-10-27 13:40:00,49.17,49.56,49.17,49.56,74900.0,39.8649,40.1811,39.8649,40.1811,74900.0
2008-10-27 13:50:00,49.53,49.61,49.39,49.42,57500.0,40.1568,40.2217,40.0433,40.0676,57500.0
2008-10-27 14:00:00,49.42,49.56,49.32,49.45,73300.0,40.0676,40.1811,39.9865,40.0919,73300.0
2008-10-27 14:10:00,49.43,49.43,49.06,49.17,59600.0,40.0757,40.0757,39.7757,39.8649,59600.0
2008-10-27 14:20:00,49.19,49.28,48.96,48.98,59300.0,39.8811,39.9541,39.6947,39.7109,59300.0
2008-10-27 14:30:00,48.97,49.11,48.87,48.92,44900.0,39.7028,39.8163,39.6217,39.6622,44900.0
2008-10-27 14:40:00,48.92,49.22,48.84,48.94,57800.0,39.6622,39.9055,39.5974,39.6785,57800.0
2008-10-27 14:50:00,48.94,49.03,48.59,48.63,58500.0,39.6785,39.7514,39.3947,39.4271,58500.0
2008-10-27 15:00:00,48.6,48.84,48.44,48.78,114200.0,39.4028,39.5974,39.2731,39.5487,114200.0
2008-10-27 15:10:00,48.8,49.08,48.76,49.03,87400.0,39.5649,39.792,39.5325,39.7514,87400.0
2008-10-27 15:20:00,49.03,49.13,48.76,49.08,99000.0,39.7514,39.8325,39.5325,39.792,99000.0
2008-10-27 15:30:00,49.09,49.23,48.78,48.96,115300.0,39.8001,39.9136,39.5487,39.6947,115300.0
2008-10-27 15:40:00,48.99,49.0,48.58,48.88,134500.0,39.719,39.7271,39.3866,39.6298,134500.0
2008-10-27 15:50:00,48.91,48.95,47.98,48.0,327000.0,39.6541,39.6866,38.9001,38.9163,327000.0
2008-10-28 09:30:00,49.07,49.25,48.52,49.09,63900.0,39.7839,39.9298,39.3379,39.8001,63900.0
2008-10-28 09:40:00,49.09,49.89,49.07,49.82,73900.0,39.8001,40.4487,39.7839,40.3919,73900.0
2008-10-28 09:50:00,49.79,50.3,49.69,50.3,161200.0,40.3676,40.7811,40.2865,40.7811,161200.0
2008-10-28 10:00:00,50.3,50.3,49.3,49.56,142800.0,40.7811,40.7811,39.9703,40.1811,142800.0
2008-10-28 10:10:00,49.58,49.74,49.35,49.39,68700.0,40.1973,40.3271,40.0109,40.0433,68700.0
2008-10-28 10:20:00,49.34,49.73,49.29,49.44,50600.0,40.0028,40.319,39.9622,40.0838,50600.0
2008-10-28 10:30:00,49.47,49.54,49.31,49.37,51300.0,40.1082,40.1649,39.9784,40.0271,51300.0
2008-10-28 10:40:00,49.38,49.5,49.32,49.39,73500.0,40.0352,40.1325,39.9865,40.0433,73500.0
2008-10-28 10:50:00,49.39,49.41,48.49,48.63,86200.0,40.0433,40.0595,39.3136,39.4271,86200.0
2008-10-28 11:00:00,48.66,48.79,48.33,48.33,92700.0,39.4514,39.5568,39.1839,39.1839,92700.0
2008-10-28 11:10:00,48.37,48.61,48.3,48.61,72500.0,39.2163,39.4109,39.1596,39.4109,72500.0
2008-10-28 11:20:00,48.62,48.67,48.31,48.63,56100.0,39.419,39.4595,39.1677,39.4271,56100.0
2008-10-28 11:30:00,48.62,49.01,48.62,49.01,74000.0,39.419,39.7352,39.419,39.7352,74000.0
2008-10-28 11:40:00,49.0,49.04,48.68,48.8,70800.0,39.7271,39.7595,39.4677,39.5649,70800.0
2008-10-28 11:50:00,48.8,49.02,48.55,48.78,75700.0,39.5649,39.7433,39.3623,39.5487,75700.0
2008-10-28 12:00:00,48.81,48.88,48.55,48.67,105200.0,39.5731,39.6298,39.3623,39.4595,105200.0
2008-10-28 12:10:00,48.67,48.76,48.48,48.55,62000.0,39.4595,39.5325,39.3055,39.3623,62000.0
2008-10-28 12:20:00,48.55,48.55,48.25,48.25,59800.0,39.3623,39.3623,39.119,39.119,59800.0
2008-10-28 12:30:00,48.26,48.48,48.25,48.35,75000.0,39.1271,39.3055,39.119,39.2001,75000.0
2008-10-28 12:40:00,48.36,48.6,48.26,48.54,38700.0,39.2082,39.4028,39.1271,39.3542,38700.0
2008-10-28 12:50:00,48.55,48.75,48.51,48.57,52600.0,39.3623,39.5244,39.3298,39.3785,52600.0
2008-10-28 13:00:00,48.54,48.89,48.49,48.78,46900.0,39.3542,39.6379,39.3136,39.5487,46900.0
2008-10-28 13:10:00,48.79,48.86,48.57,48.68,42000.0,39.5568,39.6136,39.3785,39.4677,42000.0
2008-10-28 13:20:00,48.68,48.8,48.58,48.75,35500.0,39.4677,39.5649,39.3866,39.5244,35500.0
2008-10-28 13:30:00,48.76,48.8,48.5,48.5,46200.0,39.5325,39.5649,39.3217,39.3217,46200.0
2008-10-28 13:40:00,48.53,48.77,48.52,48.66,34300.0,39.346,39.5406,39.3379,39.4514,34300.0
2008-10-28 13:50:00,48.66,48.66,48.29,48.44,26500.0,39.4514,39.4514,39.1515,39.2731,26500.0
2008-10-28 14:00:00,48.45,48.55,48.43,48.43,30900.0,39.2812,39.3623,39.265,39.265,30900.0
2008-10-28 14:10:00,48.44,48.82,48.43,48.67,62500.0,39.2731,39.5812,39.265,39.4595,62500.0
2008-10-28 14:20:00,48.68,49.13,48.67,49.08,90100.0,39.4677,39.8325,39.4595,39.792,90100.0
2008-10-28 14:30:00,49.08,49.3,49.0,49.22,85000.0,39.792,39.9703,39.7271,39.9055,85000.0
2008-10-28 14:40:00,49.22,49.6,49.1,49.59,93000.0,39.9055,40.2136,39.8082,40.2054,93000.0
2008-10-28 14:50:00,49.6,50.0,49.47,49.71,110300.0,40.2136,40.5379,40.1082,40.3027,110300.0
2008-10-28 15:00:00,49.75,49.86,49.58,49.71,70100.0,40.3352,40.4244,40.1973,40.3027,70100.0
2008-10-28 15:10:00,49.7,49.94,49.52,49.81,123200.0,40.2946,40.4892,40.1487,40.3838,123200.0
2008-10-28 15:20:00,49.8,50.41,49.75,50.33,250400.0,40.3757,40.8703,40.3352,40.8054,250400.0
2008-10-28 15:30:00,50.34,50.6,49.85,50.49,155000.0,40.8135,41.0243,40.4162,40.9351,155000.0
2008-10-28 15:40:00,50.5,50.86,50.49,50.82,135100.0,40.9432,41.2351,40.9351,41.2027,135100.0
2008-10-28 15:50:00,50.85,51.59,50.69,51.46,219700.0,41.227,41.827,41.0973,41.7216,219700.0
2008-10-29 09:30:00,51.42,51.57,50.11,50.24,66200.0,41.6891,41.8107,40.627,40.7324,66200.0
2008-10-29 09:40:00,50.32,50.68,50.09,50.16,73000.0,40.7973,41.0892,40.6108,40.6676,73000.0
2008-10-29 09:50:00,50.15,50.96,49.98,50.76,64700.0,40.6595,41.3162,40.5216,41.154,64700.0
2008-10-29 10:00:00,50.72,50.95,50.55,50.9,33300.0,41.1216,41.3081,40.9838,41.2675,33300.0
2008-10-29 10:10:00,50.93,51.24,50.74,51.21,29300.0,41.2919,41.5432,41.1378,41.5189,29300.0
2008-10-29 10:20:00,51.18,51.46,51.09,51.23,23200.0,41.4945,41.7216,41.4216,41.5351,23200.0
2008-10-29 10:30:00,51.22,51.24,51.02,51.24,21500.0,41.527,41.5432,41.3648,41.5432,21500.0
2008-10-29 10:40:00,51.21,51.31,51.07,51.24,41900.0,41.5189,41.5999,41.4054,41.5432,41900.0
2008-10-29 10:50:00,51.22,51.41,51.17,51.2,41300.0,41.527,41.681,41.4864,41.5108,41300.0
2008-10-29 11:00:00,51.2,51.24,51.03,51.06,34900.0,41.5108,41.5432,41.3729,41.3973,34900.0
2008-10-29 11:10:00,51.08,51.34,51.0,51.34,40600.0,41.4135,41.6243,41.3486,41.6243,40600.0
2008-10-29 11:20:00,51.37,51.65,51.28,51.63,78200.0,41.6486,41.8756,41.5756,41.8594,78200.0
2008-10-29 11:30:00,51.6,51.6,51.1,51.23,79300.0,41.8351,41.8351,41.4297,41.5351,79300.0
2008-10-29 11:40:00,51.23,51.3,51.07,51.24,18600.0,41.5351,41.5918,41.4054,41.5432,18600.0
2008-10-29 11:50:00,51.27,51.27,51.05,51.21,14700.0,41.5675,41.5675,41.3892,41.5189,14700.0
2008-10-29 12:00:00,51.17,51.25,51.05,51.12,14100.0,41.4864,41.5513,41.3892,41.4459,14100.0
2008-10-29 12:10:00,51.09,51.11,51.0,51.05,23400.0,41.4216,41.4378,41.3486,41.3892,23400.0
2008-10-29 12:20:00,51.05,51.39,51.05,51.33,11400.0,41.3892,41.6648,41.3892,41.6162,11400.0
2008-10-29 12:30:00,51.36,51.87,51.36,51.66,24100.0,41.6405,42.054,41.6405,41.8837,24100.0
2008-10-29 12:40:00,51.67,51.67,51.48,51.67,15900.0,41.8918,41.8918,41.7378,41.8918,15900.0
2008-10-29 12:50:00,51.64,51.93,51.62,51.93,59900.0,41.8675,42.1026,41.8513,42.1026,59900.0
2008-10-29 13:00:00,51.92,51.93,51.59,51.62,17600.0,42.0945,42.1026,41.827,41.8513,17600.0
2008-10-29 13:10:00,51.62,51.68,51.45,51.48,14500.0,41.8513,41.8999,41.7135,41.7378,14500.0
2008-10-29 13:20:00,51.48,51.77,51.44,51.49,19100.0,41.7378,41.9729,41.7053,41.7459,19100.0
2008-10-29 13:30:00,51.49,51.87,51.49,51.76,19600.0,41.7459,42.054,41.7459,41.9648,19600.0
2008-10-29 13:40:00,51.76,51.83,51.7,51.73,19900.0,41.9648,42.0215,41.9161,41.9405,19900.0
2008-10-29 13:50:00,51.71,51.99,51.71,51.75,26700.0,41.9243,42.1513,41.9243,41.9567,26700.0
2008-10-29 14:00:00,51.77,52.05,51.47,51.7,31400.0,41.9729,42.1999,41.7297,41.9161,31400.0
2008-10-29 14:10:00,51.68,52.01,51.3,51.89,40700.0,41.8999,42.1675,41.5918,42.0702,40700.0
2008-10-29 14:20:00,51.83,51.98,51.16,51.32,55400.0,42.0215,42.1432,41.4783,41.6081,55400.0
2008-10-29 14:30:00,51.39,51.46,51.0,51.46,42500.0,41.6648,41.7216,41.3486,41.7216,42500.0
2008-10-29 14:40:00,51.5,51.77,51.31,51.67,41700.0,41.754,41.9729,41.5999,41.8918,41700.0
2008-10-29 14:50:00,51.59,51.7,51.14,51.57,41300.0,41.827,41.9161,41.4621,41.8107,41300.0
2008-10-29 15:00:00,51.6,51.6,51.17,51.31,37700.0,41.8351,41.8351,41.4864,41.5999,37700.0
2008-10-29 15:10:00,51.32,52.24,51.21,52.24,61800.0,41.6081,42.354,41.5189,42.354,61800.0
2008-10-29 15:20:00,52.25,52.9,52.24,52.58,92800.0,42.3621,42.8891,42.354,42.6296,92800.0
2008-10-29 15:30:00,52.57,52.96,52.1,52.3,77300.0,42.6215,42.9377,42.2404,42.4026,77300.0
2008-10-29 15:40:00,52.29,52.78,52.23,52.6,74000.0,42.3945,42.7918,42.3458,42.6458,74000.0
2008-10-29 15:50:00,52.6,52.6,50.64,50.92,234200.0,42.6458,42.6458,41.0567,41.2838,234200.0
2008-10-30 09:30:00,51.56,52.7,51.56,52.3,42800.0,41.8026,42.7269,41.8026,42.4026,42800.0
2008-10-30 09:40:00,52.33,52.96,52.05,52.61,55400.0,42.4269,42.9377,42.1999,42.6539,55400.0
2008-10-30 09:50:00,52.62,52.64,52.3,52.46,29600.0,42.662,42.6783,42.4026,42.5323,29600.0
2008-10-30 10:00:00,52.47,52.66,52.25,52.52,30800.0,42.5404,42.6945,42.3621,42.581,30800.0
2008-10-30 10:10:00,52.54,52.68,52.49,52.59,53100.0,42.5972,42.7107,42.5566,42.6377,53100.0
2008-10-30 10:20:00,52.53,52.66,52.51,52.61,45100.0,42.5891,42.6945,42.5729,42.6539,45100.0
2008-10-30 10:30:00,52.61,52.61,52.16,52.21,41500.0,42.6539,42.6539,42.2891,42.3296,41500.0
2008-10-30 10:40:00,52.22,52.22,51.75,52.21,40200.0,42.3377,42.3377,41.9567,42.3296,40200.0
2008-10-30 10:50:00,52.19,52.28,52.0,52.0,24700.0,42.3134,42.3864,42.1594,42.1594,24700.0
2008-10-30 11:00:00,52.01,52.17,51.9,52.07,85200.0,42.1675,42.2972,42.0783,42.2161,85200.0
2008-10-30 11:10:00,52.04,52.22,51.74,51.86,53600.0,42.1918,42.3377,41.9486,42.0459,53600.0
2008-10-30 11:20:00,51.87,51.94,51.53,51.81,36900.0,42.054,42.1107,41.7783,42.0053,36900.0
2008-10-30 11:30:00,51.84,51.97,51.48,51.5,29700.0,42.0296,42.135,41.7378,41.754,29700.0
2008-10-30 11:40:00,51.52,51.52,51.13,51.17,42200.0,41.7702,41.7702,41.454,41.4864,42200.0
2008-10-30 11:50:00,51.19,51.25,50.76,51.13,100600.0,41.5027,41.5513,41.154,41.454,100600.0
2008-10-30 12:00:00,51.13,51.57,51.04,51.54,38000.0,41.454,41.8107,41.381,41.7864,38000.0
2008-10-30 12:10:00,51.57,51.96,51.49,51.86,48700.0,41.8107,42.1269,41.7459,42.0459,48700.0
2008-10-30 12:20:00,51.86,52.03,51.65,51.83,15900.0,42.0459,42.1837,41.8756,42.0215,15900.0
2008-10-30 12:30:00,51.82,52.32,51.81,52.03,27600.0,42.0134,42.4188,42.0053,42.1837,27600.0
2008-10-30 12:40:00,52.04,52.06,51.78,51.84,14800.0,42.1918,42.208,41.981,42.0296,14800.0
2008-10-30 12:50:00,51.85,51.85,51.47,51.47,13100.0,42.0378,42.0378,41.7297,41.7297,13100.0
2008-10-30 13:00:00,51.49,51.75,51.44,51.72,23600.0,41.7459,41.9567,41.7053,41.9324,23600.0
2008-10-30 13:10:00,51.75,52.0,51.75,51.91,18900.0,41.9567,42.1594,41.9567,42.0864,18900.0
2008-10-30 13:20:00,51.92,52.02,51.7,51.7,16300.0,42.0945,42.1756,41.9161,41.9161,16300.0
2008-10-30 13:30:00,51.7,52.03,51.59,51.98,17100.0,41.9161,42.1837,41.827,42.1432,17100.0
2008-10-30 13:40:00,51.98,51.98,51.62,51.7,15000.0,42.1432,42.1432,41.8513,41.9161,15000.0
2008-10-30 13:50:00,51.7,52.01,51.7,51.9,20700.0,41.9161,42.1675,41.9161,42.0783,20700.0
2008-10-30 14:00:00,51.86,52.07,51.83,51.98,37100.0,42.0459,42.2161,42.0215,42.1432,37100.0
2008-10-30 14:10:00,51.98,52.18,51.89,52.18,46500.0,42.1432,42.3053,42.0702,42.3053,46500.0
2008-10-30 14:20:00,52.16,52.63,52.09,52.43,44300.0,42.2891,42.6701,42.2323,42.508,44300.0
2008-10-30 14:30:00,52.44,52.56,52.26,52.35,33600.0,42.5161,42.6134,42.3702,42.4431,33600.0
2008-10-30 14:40:00,52.35,52.54,52.21,52.54,39200.0,42.4431,42.5972,42.3296,42.5972,39200.0
2008-10-30 14:50:00,52.53,52.6,52.24,52.58,101000.0,42.5891,42.6458,42.354,42.6296,101000.0
2008-10-30 15:00:00,52.57,52.87,52.44,52.73,57500.0,42.6215,42.8647,42.5161,42.7512,57500.0
2008-10-30 15:10:00,52.72,52.72,51.79,52.06,61000.0,42.7431,42.7431,41.9891,42.208,61000.0
2008-10-30 15:20:00,52.07,52.35,51.7,52.2,46300.0,42.2161,42.4431,41.9161,42.3215,46300.0
2008-10-30 15:30:00,52.21,52.3,51.76,52.19,67900.0,42.3296,42.4026,41.9648,42.3134,67900.0
2008-10-30 15:40:00,52.19,52.34,51.61,52.11,103100.0,42.3134,42.435,41.8432,42.2486,103100.0
2008-10-30 15:50:00,52.1,53.0,51.98,52.58,261400.0,42.2404,42.9701,42.1432,42.6296,261400.0
2008-10-31 09:30:00,52.48,53.17,52.48,52.93,50700.0,42.5485,43.108,42.5485,42.9134,50700.0
2008-10-31 09:40:00,52.96,53.14,52.72,52.8,38700.0,42.9377,43.0836,42.7431,42.808,38700.0
2008-10-31 09:50:00,52.77,53.21,52.72,53.2,37400.0,42.7837,43.1404,42.7431,43.1323,37400.0
2008-10-31 10:00:00,53.17,53.47,53.11,53.34,58500.0,43.108,43.3512,43.0593,43.2458,58500.0
2008-10-31 10:10:00,53.33,53.43,53.08,53.31,50400.0,43.2377,43.3188,43.035,43.2215,50400.0
2008-10-31 10:20:00,53.29,53.32,52.85,52.96,56500.0,43.2052,43.2296,42.8485,42.9377,56500.0
2008-10-31 10:30:00,52.97,53.07,52.76,52.81,40100.0,42.9458,43.0269,42.7755,42.8161,40100.0
2008-10-31 10:40:00,52.76,52.8,52.44,52.76,24400.0,42.7755,42.808,42.5161,42.7755,24400.0
2008-10-31 10:50:00,52.72,52.85,52.59,52.75,15900.0,42.7431,42.8485,42.6377,42.7674,15900.0
2008-10-31 11:00:00,52.75,53.04,52.74,52.98,25100.0,42.7674,43.0026,42.7593,42.9539,25100.0
2008-10-31 11:10:00,53.01,53.33,52.93,53.23,33300.0,42.9782,43.2377,42.9134,43.1566,33300.0
2008-10-31 11:20:00,53.23,53.32,53.14,53.17,30900.0,43.1566,43.2296,43.0836,43.108,30900.0
2008-10-31 11:30:00,53.17,53.27,53.13,53.24,16500.0,43.108,43.189,43.0755,43.1647,16500.0
2008-10-31 11:40:00,53.22,53.32,52.9,52.97,63000.0,43.1485,43.2296,42.8891,42.9458,63000.0
2008-10-31 11:50:00,52.99,53.2,52.97,53.15,26800.0,42.962,43.1323,42.9458,43.0917,26800.0
2008-10-31 12:00:00,53.14,53.18,52.95,53.07,22800.0,43.0836,43.1161,42.9296,43.0269,22800.0
2008-10-31 12:10:00,53.08,53.14,52.82,53.05,30000.0,43.035,43.0836,42.8242,43.0107,30000.0
2008-10-31 12:20:00,53.08,53.33,53.01,53.3,35800.0,43.035,43.2377,42.9782,43.2134,35800.0
2008-10-31 12:30:00,53.3,53.34,53.1,53.19,16100.0,43.2134,43.2458,43.0512,43.1242,16100.0
2008-10-31 12:40:00,53.21,53.35,53.17,53.35,11900.0,43.1404,43.2539,43.108,43.2539,11900.0
2008-10-31 12:50:00,53.35,53.4,53.27,53.32,12200.0,43.2539,43.2944,43.189,43.2296,12200.0
2008-10-31 13:00:00,53.32,53.4,53.28,53.28,18200.0,43.2296,43.2944,43.1971,43.1971,18200.0
2008-10-31 13:10:00,53.29,53.58,53.21,53.58,23500.0,43.2052,43.4404,43.1404,43.4404,23500.0
2008-10-31 13:20:00,53.58,54.07,53.54,53.92,49700.0,43.4404,43.8376,43.4079,43.716,49700.0
2008-10-31 13:30:00,53.95,54.22,53.92,53.93,38900.0,43.7403,43.9593,43.716,43.7241,38900.0
2008-10-31 13:40:00,53.97,54.08,53.92,53.94,20200.0,43.7566,43.8457,43.716,43.7322,20200.0
2008-10-31 13:50:00,53.94,54.0,53.79,53.88,28800.0,43.7322,43.7809,43.6106,43.6836,28800.0
2008-10-31 14:00:00,53.91,54.13,53.8,53.91,34300.0,43.7079,43.8863,43.6187,43.7079,34300.0
2008-10-31 14:10:00,53.91,54.05,53.59,53.67,29500.0,43.7079,43.8214,43.4485,43.5133,29500.0
2008-10-31 14:20:00,53.67,53.71,53.5,53.65,20000.0,43.5133,43.5458,43.3755,43.4971,20000.0
2008-10-31 14:30:00,53.68,54.0,53.53,53.96,28800.0,43.5214,43.7809,43.3998,43.7485,28800.0
2008-10-31 14:40:00,53.95,53.98,53.68,53.82,32000.0,43.7403,43.7647,43.5214,43.6349,32000.0
2008-10-31 14:50:00,53.84,54.04,53.81,53.98,27400.0,43.6512,43.8133,43.6268,43.7647,27400.0
2008-10-31 15:00:00,54.02,54.22,53.7,54.01,42400.0,43.7971,43.9593,43.5377,43.789,42400.0
2008-10-31 15:10:00,54.02,54.07,53.6,53.61,38000.0,43.7971,43.8376,43.4566,43.4647,38000.0
2008-10-31 15:20:00,53.6,53.75,53.15,53.35,42800.0,43.4566,43.5782,43.0917,43.2539,42800.0
2008-10-31 15:30:00,53.34,53.62,53.27,53.58,74500.0,43.2458,43.4728,43.189,43.4404,74500.0
2008-10-31 15:40:00,53.59,53.6,52.78,53.09,125400.0,43.4485,43.4566,42.7918,43.0431,125400.0
2008-10-31 15:50:00,53.07,53.61,52.78,53.53,162700.0,43.0269,43.4647,42.7918,43.3998,162700.0
2008-11-03 09:30:00,53.77,53.77,53.02,53.36,28200.0,43.5944,43.5944,42.9863,43.262,28200.0
2008-11-03 09:40:00,53.4,53.75,53.38,53.7,19600.0,43.2944,43.5782,43.2782,43.5377,19600.0
2008-11-03 09:50:00,53.7,53.86,53.65,53.73,29600.0,43.5377,43.6674,43.4971,43.562,29600.0
2008-11-03 10:00:00,53.73,53.86,53.47,53.71,44700.0,43.562,43.6674,43.3512,43.5458,44700.0
2008-11-03 10:10:00,53.72,53.89,53.6,53.67,14100.0,43.5539,43.6917,43.4566,43.5133,14100.0
2008-11-03 10:20:00,53.69,53.7,53.39,53.45,14400.0,43.5296,43.5377,43.2863,43.335,14400.0
2008-11-03 10:30:00,53.42,53.71,53.36,53.71,11100.0,43.3106,43.5458,43.262,43.5458,11100.0
2008-11-03 10:40:00,53.68,53.86,53.5,53.77,12800.0,43.5214,43.6674,43.3755,43.5944,12800.0
2008-11-03 10:50:00,53.77,53.9,53.6,53.62,28500.0,43.5944,43.6998,43.4566,43.4728,28500.0
2008-11-03 11:00:00,53.69,53.78,53.68,53.78,17700.0,43.5296,43.6025,43.5214,43.6025,17700.0
2008-11-03 11:10:00,53.79,53.8,53.6,53.78,15700.0,43.6106,43.6187,43.4566,43.6025,15700.0
2008-11-03 11:20:00,53.78,53.86,53.62,53.86,12700.0,43.6025,43.6674,43.4728,43.6674,12700.0
2008-11-03 11:30:00,53.88,54.06,53.86,53.97,19000.0,43.6836,43.8295,43.6674,43.7566,19000.0
2008-11-03 11:40:00,53.97,54.13,53.95,53.95,16800.0,43.7566,43.8863,43.7403,43.7403,16800.0
2008-11-03 11:50:00,53.94,54.14,53.93,54.01,14600.0,43.7322,43.8944,43.7241,43.789,14600.0
2008-11-03 12:00:00,54.06,54.06,53.94,53.96,12200.0,43.8295,43.8295,43.7322,43.7485,12200.0
2008-11-03 12:10:00,53.95,54.1,53.93,54.05,16000.0,43.7403,43.862,43.7241,43.8214,16000.0
2008-11-03 12:20:00,54.07,54.23,53.92,54.12,16500.0,43.8376,43.9674,43.716,43.8782,16500.0
2008-11-03 12:30:00,54.14,54.2,54.04,54.04,11500.0,43.8944,43.943,43.8133,43.8133,11500.0
2008-11-03 12:40:00,54.06,54.12,54.01,54.11,14100.0,43.8295,43.8782,43.789,43.8701,14100.0
2008-11-03 12:50:00,54.08,54.19,54.05,54.16,19500.0,43.8457,43.9349,43.8214,43.9106,19500.0
2008-11-03 13:00:00,54.14,54.18,54.06,54.12,9600.0,43.8944,43.9268,43.8295,43.8782,9600.0
2008-11-03 13:10:00,54.11,54.18,54.06,54.1,15600.0,43.8701,43.9268,43.8295,43.862,15600.0
2008-11-03 13:20:00,54.11,54.17,54.07,54.12,30400.0,43.8701,43.9187,43.8376,43.8782,30400.0
2008-11-03 13:30:00,54.1,54.18,54.08,54.13,26200.0,43.862,43.9268,43.8457,43.8863,26200.0
2008-11-03 13:40:00,54.11,54.18,54.04,54.16,19400.0,43.8701,43.9268,43.8133,43.9106,19400.0
2008-11-03 13:50:00,54.14,54.15,53.94,53.98,11200.0,43.8944,43.9025,43.7322,43.7647,11200.0
2008-11-03 14:00:00,54.01,54.04,53.86,53.92,18200.0,43.789,43.8133,43.6674,43.716,18200.0
2008-11-03 14:10:00,53.95,54.16,53.94,54.0,55700.0,43.7403,43.9106,43.7322,43.7809,55700.0
2008-11-03 14:20:00,54.0,54.26,53.96,54.23,33800.0,43.7809,43.9917,43.7485,43.9674,33800.0
2008-11-03 14:30:00,54.23,54.27,54.1,54.11,35100.0,43.9674,43.9998,43.862,43.8701,35100.0
2008-11-03 14:40:00,54.1,54.22,53.95,54.12,20300.0,43.862,43.9593,43.7403,43.8782,20300.0
2008-11-03 14:50:00,54.12,54.2,53.97,54.01,21500.0,43.8782,43.943,43.7566,43.789,21500.0
2008-11-03 15:00:00,54.01,54.09,53.87,54.05,29400.0,43.789,43.8539,43.6755,43.8214,29400.0
2008-11-03 15:10:00,54.02,54.24,53.91,54.01,38200.0,43.7971,43.9755,43.7079,43.789,38200.0
2008-11-03 15:20:00,54.05,54.06,53.74,53.95,33000.0,43.8214,43.8295,43.5701,43.7403,33000.0
2008-11-03 15:30:00,53.96,54.15,53.92,54.08,32900.0,43.7485,43.9025,43.716,43.8457,32900.0
2008-11-03 15:40:00,54.09,54.33,54.05,54.22,43200.0,43.8539,44.0484,43.8214,43.9593,43200.0
2008-11-03 15:50:00,54.22,54.31,53.97,54.13,106600.0,43.9593,44.0322,43.7566,43.8863,106600.0
2008-11-04 09:30:00,54.99,55.04,54.54,54.66,44500.0,44.5835,44.6241,44.2187,44.316,44500.0
2008-11-04 09:40:00,54.62,54.99,54.39,54.98,32100.0,44.2836,44.5835,44.0971,44.5754,32100.0
2008-11-04 09:50:00,54.94,55.0,54.45,54.47,27000.0,44.543,44.5916,44.1457,44.1619,27000.0
2008-11-04 10:00:00,54.45,54.78,54.44,54.64,36200.0,44.1457,44.4133,44.1376,44.2998,36200.0
2008-11-04 10:10:00,54.63,55.0,54.51,54.98,26400.0,44.2917,44.5916,44.1944,44.5754,26400.0
2008-11-04 10:20:00,54.99,55.19,54.94,55.17,34800.0,44.5835,44.7457,44.543,44.7295,34800.0
2008-11-04 10:30:00,55.18,55.5,55.11,55.43,29000.0,44.7376,44.997,44.6808,44.9403,29000.0
2008-11-04 10:40:00,55.46,55.79,55.43,55.78,56800.0,44.9646,45.2321,44.9403,45.224,56800.0
2008-11-04 10:50:00,55.76,56.03,55.72,55.95,85800.0,45.2078,45.4267,45.1754,45.3619,85800.0
2008-11-04 11:00:00,55.94,56.07,55.83,55.91,78100.0,45.3538,45.4592,45.2646,45.3294,78100.0
2008-11-04 11:10:00,55.93,56.05,55.89,55.94,43400.0,45.3456,45.4429,45.3132,45.3538,43400.0
2008-11-04 11:20:00,55.94,55.97,55.8,55.95,27600.0,45.3538,45.3781,45.2402,45.3619,27600.0
2008-11-04 11:30:00,55.97,55.97,55.86,55.9,35000.0,45.3781,45.3781,45.2889,45.3213,35000.0
2008-11-04 11:40:00,55.9,56.2,55.81,56.2,41000.0,45.3213,45.5646,45.2484,45.5646,41000.0
2008-11-04 11:50:00,56.19,56.22,56.02,56.17,24500.0,45.5564,45.5808,45.4186,45.5402,24500.0
2008-11-04 12:00:00,56.14,56.16,55.62,55.64,35100.0,45.5159,45.5321,45.0943,45.1105,35100.0
2008-11-04 12:10:00,55.61,55.65,55.54,55.56,22300.0,45.0862,45.1186,45.0295,45.0457,22300.0
2008-11-04 12:20:00,55.58,55.6,55.28,55.29,20000.0,45.0619,45.0781,44.8187,44.8268,20000.0
2008-11-04 12:30:00,55.29,55.32,55.2,55.3,29200.0,44.8268,44.8511,44.7538,44.8349,29200.0
2008-11-04 12:40:00,55.3,55.33,55.17,55.29,25100.0,44.8349,44.8592,44.7295,44.8268,25100.0
2008-11-04 12:50:00,55.29,55.35,55.1,55.16,21200.0,44.8268,44.8754,44.6727,44.7214,21200.0
2008-11-04 13:00:00,55.16,55.33,55.16,55.27,19200.0,44.7214,44.8592,44.7214,44.8105,19200.0
2008-11-04 13:10:00,55.27,55.4,55.17,55.4,22900.0,44.8105,44.9159,44.7295,44.9159,22900.0
2008-11-04 13:20:00,55.4,55.47,55.24,55.28,16900.0,44.9159,44.9727,44.7862,44.8187,16900.0
2008-11-04 13:30:00,55.25,55.29,55.14,55.17,11400.0,44.7943,44.8268,44.7051,44.7295,11400.0
2008-11-04 13:40:00,55.18,55.37,55.17,55.29,12900.0,44.7376,44.8916,44.7295,44.8268,12900.0
2008-11-04 13:50:00,55.28,55.28,55.07,55.11,11900.0,44.8187,44.8187,44.6484,44.6808,11900.0
2008-11-04 14:00:00,55.11,55.11,54.73,54.74,27200.0,44.6808,44.6808,44.3727,44.3808,27200.0
2008-11-04 14:10:00,54.71,54.83,54.64,54.81,26200.0,44.3565,44.4538,44.2998,44.4376,26200.0
2008-11-04 14:20:00,54.82,54.94,54.75,54.92,24500.0,44.4457,44.543,44.389,44.5268,24500.0
2008-11-04 14:30:00,54.92,55.06,54.92,55.06,16200.0,44.5268,44.6403,44.5268,44.6403,16200.0
2008-11-04 14:40:00,55.06,55.19,54.79,54.87,32600.0,44.6403,44.7457,44.4214,44.4862,32600.0
2008-11-04 14:50:00,54.85,54.9,54.59,54.79,23700.0,44.47,44.5106,44.2592,44.4214,23700.0
2008-11-04 15:00:00,54.82,54.83,54.45,54.68,36200.0,44.4457,44.4538,44.1457,44.3322,36200.0
2008-11-04 15:10:00,54.67,54.91,54.53,54.82,26800.0,44.3241,44.5187,44.2106,44.4457,26800.0
2008-11-04 15:20:00,54.8,54.98,54.72,54.82,32800.0,44.4295,44.5754,44.3646,44.4457,32800.0
2008-11-04 15:30:00,54.82,55.11,54.8,54.99,48800.0,44.4457,44.6808,44.4295,44.5835,48800.0
2008-11-04 15:40:00,55.0,55.25,54.95,55.12,43900.0,44.5916,44.7943,44.5511,44.6889,43900.0
2008-11-04 15:50:00,55.12,55.24,54.93,55.09,100900.0,44.6889,44.7862,44.5349,44.6646,100900.0
2008-11-05 09:30:00,54.55,55.28,54.33,55.02,36700.0,44.2268,44.8187,44.0484,44.6079,36700.0
2008-11-05 09:40:00,55.04,55.23,54.87,54.94,41100.0,44.6241,44.7781,44.4862,44.543,41100.0
2008-11-05 09:50:00,54.98,55.17,54.88,55.12,29500.0,44.5754,44.7295,44.4944,44.6889,29500.0
2008-11-05 10:00:00,55.06,55.62,54.98,55.55,29600.0,44.6403,45.0943,44.5754,45.0376,29600.0
2008-11-05 10:10:00,55.57,55.57,55.28,55.54,24800.0,45.0538,45.0538,44.8187,45.0295,24800.0
2008-11-05 10:20:00,55.54,55.63,55.47,55.55,21300.0,45.0295,45.1024,44.9727,45.0376,21300.0
2008-11-05 10:30:00,55.55,55.66,55.44,55.5,23800.0,45.0376,45.1267,44.9484,44.997,23800.0
2008-11-05 10:40:00,55.47,55.5,55.25,55.29,21100.0,44.9727,44.997,44.7943,44.8268,21100.0
2008-11-05 10:50:00,55.31,55.31,55.04,55.08,26800.0,44.843,44.843,44.6241,44.6565,26800.0
2008-11-05 11:00:00,55.1,55.26,55.07,55.14,16900.0,44.6727,44.8024,44.6484,44.7051,16900.0
2008-11-05 11:10:00,55.12,55.24,55.0,55.06,16100.0,44.6889,44.7862,44.5916,44.6403,16100.0
2008-11-05 11:20:00,55.09,55.11,54.95,54.98,21900.0,44.6646,44.6808,44.5511,44.5754,21900.0
2008-11-05 11:30:00,54.95,54.95,54.82,54.86,21600.0,44.5511,44.5511,44.4457,44.4781,21600.0
2008-11-05 11:40:00,54.87,54.89,54.57,54.66,20200.0,44.4862,44.5025,44.243,44.316,20200.0
2008-11-05 11:50:00,54.64,54.67,54.5,54.59,18300.0,44.2998,44.3241,44.1863,44.2592,18300.0
2008-11-05 12:00:00,54.61,54.67,54.51,54.53,12400.0,44.2754,44.3241,44.1944,44.2106,12400.0
2008-11-05 12:10:00,54.52,54.52,54.08,54.16,21500.0,44.2025,44.2025,43.8457,43.9106,21500.0
2008-11-05 12:20:00,54.17,54.28,53.73,53.79,24200.0,43.9187,44.0079,43.562,43.6106,24200.0
2008-11-05 12:30:00,53.81,53.92,53.65,53.65,25800.0,43.6268,43.716,43.4971,43.4971,25800.0
2008-11-05 12:40:00,53.67,53.72,53.53,53.72,19600.0,43.5133,43.5539,43.3998,43.5539,19600.0
2008-11-05 12:50:00,53.7,53.7,53.49,53.65,18900.0,43.5377,43.5377,43.3674,43.4971,18900.0
2008-11-05 13:00:00,53.67,53.74,53.49,53.71,40000.0,43.5133,43.5701,43.3674,43.5458,40000.0
2008-11-05 13:10:00,53.73,53.91,53.72,53.86,18500.0,43.562,43.7079,43.5539,43.6674,18500.0
2008-11-05 13:20:00,53.87,53.87,53.62,53.77,27000.0,43.6755,43.6755,43.4728,43.5944,27000.0
2008-11-05 13:30:00,53.79,53.8,53.51,53.54,22000.0,43.6106,43.6187,43.3836,43.4079,22000.0
2008-11-05 13:40:00,53.51,53.76,53.49,53.7,15800.0,43.3836,43.5863,43.3674,43.5377,15800.0
2008-11-05 13:50:00,53.7,53.87,53.51,53.59,27800.0,43.5377,43.6755,43.3836,43.4485,27800.0
2008-11-05 14:00:00,53.57,53.72,53.35,53.39,29200.0,43.4323,43.5539,43.2539,43.2863,29200.0
2008-11-05 14:10:00,53.38,53.61,53.36,53.57,23300.0,43.2782,43.4647,43.262,43.4323,23300.0
2008-11-05 14:20:00,53.55,53.57,53.32,53.54,28300.0,43.416,43.4323,43.2296,43.4079,28300.0
2008-11-05 14:30:00,53.54,53.95,53.51,53.77,36800.0,43.4079,43.7403,43.3836,43.5944,36800.0
2008-11-05 14:40:00,53.77,53.77,53.53,53.59,19500.0,43.5944,43.5944,43.3998,43.4485,19500.0
2008-11-05 14:50:00,53.6,53.86,53.5,53.66,35500.0,43.4566,43.6674,43.3755,43.5052,35500.0
2008-11-05 15:00:00,53.67,53.92,53.61,53.71,34600.0,43.5133,43.716,43.4647,43.5458,34600.0
2008-11-05 15:10:00,53.68,53.7,53.44,53.6,31700.0,43.5214,43.5377,43.3269,43.4566,31700.0
2008-11-05 15:20:00,53.6,53.6,53.28,53.4,38300.0,43.4566,43.4566,43.1971,43.2944,38300.0
2008-11-05 15:30:00,53.4,53.43,53.03,53.1,85400.0,43.2944,43.3188,42.9945,43.0512,85400.0
2008-11-05 15:40:00,53.09,53.77,53.07,53.55,90800.0,43.0431,43.5944,43.0269,43.416,90800.0
2008-11-05 15:50:00,53.57,53.57,52.81,53.09,158300.0,43.4323,43.4323,42.8161,43.0431,158300.0
2008-11-06 09:30:00,52.9,52.95,52.26,52.77,63500.0,42.8891,42.9296,42.3702,42.7837,63500.0
2008-11-06 09:40:00,52.79,52.93,52.33,52.86,58400.0,42.7999,42.9134,42.4269,42.8566,58400.0
2008-11-06 09:50:00,52.81,52.85,52.45,52.67,52700.0,42.8161,42.8485,42.5242,42.7026,52700.0
2008-11-06 10:00:00,52.65,52.65,52.32,52.64,42400.0,42.6864,42.6864,42.4188,42.6783,42400.0
2008-11-06 10:10:00,52.63,53.02,52.43,52.93,36400.0,42.6701,42.9863,42.508,42.9134,36400.0
2008-11-06 10:20:00,52.94,52.96,52.74,52.81,35900.0,42.9215,42.9377,42.7593,42.8161,35900.0
2008-11-06 10:30:00,52.83,53.0,52.45,52.52,82100.0,42.8323,42.9701,42.5242,42.581,82100.0
2008-11-06 10:40:00,52.5,52.51,52.04,52.05,68000.0,42.5647,42.5729,42.1918,42.1999,68000.0
2008-11-06 10:50:00,52.06,52.12,51.83,52.05,57900.0,42.208,42.2567,42.0215,42.1999,57900.0
2008-11-06 11:00:00,52.05,52.06,51.63,51.64,72900.0,42.1999,42.208,41.8594,41.8675,72900.0
2008-11-06 11:10:00,51.63,51.78,51.47,51.58,67100.0,41.8594,41.981,41.7297,41.8189,67100.0
2008-11-06 11:20:00,51.6,51.61,51.45,51.55,49400.0,41.8351,41.8432,41.7135,41.7945,49400.0
2008-11-06 11:30:00,51.53,51.59,51.25,51.37,62400.0,41.7783,41.827,41.5513,41.6486,62400.0
2008-11-06 11:40:00,51.38,51.65,51.36,51.63,40100.0,41.6567,41.8756,41.6405,41.8594,40100.0
2008-11-06 11:50:00,51.64,51.67,51.51,51.61,42000.0,41.8675,41.8918,41.7621,41.8432,42000.0
2008-11-06 12:00:00,51.59,51.73,51.45,51.54,47000.0,41.827,41.9405,41.7135,41.7864,47000.0
2008-11-06 12:10:00,51.54,51.6,51.43,51.49,50300.0,41.7864,41.8351,41.6972,41.7459,50300.0
2008-11-06 12:20:00,51.49,51.56,51.34,51.45,62900.0,41.7459,41.8026,41.6243,41.7135,62900.0
2008-11-06 12:30:00,51.45,51.59,51.41,51.46,61100.0,41.7135,41.827,41.681,41.7216,61100.0
2008-11-06 12:40:00,51.46,51.8,51.41,51.75,46500.0,41.7216,41.9972,41.681,41.9567,46500.0
2008-11-06 12:50:00,51.78,51.89,51.63,51.68,37700.0,41.981,42.0702,41.8594,41.8999,37700.0
2008-11-06 13:00:00,51.69,51.71,51.32,51.41,94200.0,41.908,41.9243,41.6081,41.681,94200.0
2008-11-06 13:10:00,51.41,51.41,51.0,51.06,50100.0,41.681,41.681,41.3486,41.3973,50100.0
2008-11-06 13:20:00,51.09,51.44,51.06,51.34,87600.0,41.4216,41.7053,41.3973,41.6243,87600.0
2008-11-06 13:30:00,51.36,51.51,51.34,51.5,52700.0,41.6405,41.7621,41.6243,41.754,52700.0
2008-11-06 13:40:00,51.49,51.49,51.25,51.33,45500.0,41.7459,41.7459,41.5513,41.6162,45500.0
2008-11-06 13:50:00,51.36,51.58,51.26,51.53,56200.0,41.6405,41.8189,41.5594,41.7783,56200.0
2008-11-06 14:00:00,51.5,51.7,51.43,51.59,70200.0,41.754,41.9161,41.6972,41.827,70200.0
2008-11-06 14:10:00,51.6,51.68,51.4,51.62,54100.0,41.8351,41.8999,41.6729,41.8513,54100.0
2008-11-06 14:20:00,51.61,51.77,51.49,51.62,55500.0,41.8432,41.9729,41.7459,41.8513,55500.0
2008-11-06 14:30:00,51.66,52.17,51.63,52.13,45900.0,41.8837,42.2972,41.8594,42.2648,45900.0
2008-11-06 14:40:00,52.13,52.14,51.76,51.8,65500.0,42.2648,42.2729,41.9648,41.9972,65500.0
2008-11-06 14:50:00,51.78,51.82,51.54,51.75,77600.0,41.981,42.0134,41.7864,41.9567,77600.0
2008-11-06 15:00:00,51.74,51.83,51.36,51.39,58900.0,41.9486,42.0215,41.6405,41.6648,58900.0
2008-11-06 15:10:00,51.42,51.58,51.31,51.58,56000.0,41.6891,41.8189,41.5999,41.8189,56000.0
2008-11-06 15:20:00,51.58,51.61,51.22,51.29,99200.0,41.8189,41.8432,41.527,41.5837,99200.0
2008-11-06 15:30:00,51.25,51.48,51.0,51.01,127900.0,41.5513,41.7378,41.3486,41.3567,127900.0
2008-11-06 15:40:00,51.01,51.52,51.0,51.19,184100.0,41.3567,41.7702,41.3486,41.5027,184100.0
2008-11-06 15:50:00,51.19,51.3,50.95,51.23,230900.0,41.5027,41.5918,41.3081,41.5351,230900.0
2008-11-07 09:30:00,51.08,51.24,50.78,51.0,233400.0,41.4135,41.5432,41.1702,41.3486,233400.0
2008-11-07 09:40:00,50.99,51.05,50.59,50.78,180100.0,41.3405,41.3892,41.0162,41.1702,180100.0
2008-11-07 09:50:00,50.77,50.78,50.56,50.56,90700.0,41.1621,41.1702,40.9919,40.9919,90700.0
2008-11-07 10:00:00,50.59,50.82,50.57,50.75,160300.0,41.0162,41.2027,41.0,41.1459,160300.0
2008-11-07 10:10:00,50.76,50.8,50.61,50.65,83200.0,41.154,41.1865,41.0324,41.0648,83200.0
2008-11-07 10:20:00,50.69,50.75,50.57,50.7,135900.0,41.0973,41.1459,41.0,41.1054,135900.0
2008-11-07 10:30:00,50.69,50.8,50.6,50.74,95600.0,41.0973,41.1865,41.0243,41.1378,95600.0
2008-11-07 10:40:00,50.75,50.88,50.69,50.77,96300.0,41.1459,41.2513,41.0973,41.1621,96300.0
2008-11-07 10:50:00,50.77,50.89,50.7,50.74,65200.0,41.1621,41.2594,41.1054,41.1378,65200.0
2008-11-07 11:00:00,50.73,50.8,50.66,50.71,61300.0,41.1297,41.1865,41.073,41.1135,61300.0
2008-11-07 11:10:00,50.71,50.8,50.48,50.58,88500.0,41.1135,41.1865,40.927,41.0081,88500.0
2008-11-07 11:20:00,50.58,50.64,50.36,50.45,72100.0,41.0081,41.0567,40.8297,40.9027,72100.0
2008-11-07 11:30:00,50.41,50.65,50.36,50.65,62400.0,40.8703,41.0648,40.8297,41.0648,62400.0
2008-11-07 11:40:00,50.65,50.7,50.59,50.69,61000.0,41.0648,41.1054,41.0162,41.0973,61000.0
2008-11-07 11:50:00,50.68,50.74,50.53,50.65,78600.0,41.0892,41.1378,40.9676,41.0648,78600.0
2008-11-07 12:00:00,50.65,50.73,50.61,50.66,78100.0,41.0648,41.1297,41.0324,41.073,78100.0
2008-11-07 12:10:00,50.69,50.69,50.47,50.5,42400.0,41.0973,41.0973,40.9189,40.9432,42400.0
2008-11-07 12:20:00,50.5,50.52,50.31,50.49,100000.0,40.9432,40.9595,40.7892,40.9351,100000.0
2008-11-07 12:30:00,50.5,50.52,50.37,50.5,49300.0,40.9432,40.9595,40.8378,40.9432,49300.0
2008-11-07 12:40:00,50.5,50.53,50.48,50.52,124800.0,40.9432,40.9676,40.927,40.9595,124800.0
2008-11-07 12:50:00,50.54,50.55,50.48,50.51,44800.0,40.9757,40.9838,40.927,40.9513,44800.0
2008-11-07 13:00:00,50.53,50.6,50.48,50.5,38700.0,40.9676,41.0243,40.927,40.9432,38700.0
2008-11-07 13:10:00,50.52,50.61,50.43,50.53,40400.0,40.9595,41.0324,40.8865,40.9676,40400.0
2008-11-07 13:20:00,50.55,50.72,50.53,50.67,37300.0,40.9838,41.1216,40.9676,41.0811,37300.0
2008-11-07 13:30:00,50.69,50.73,50.44,50.51,91100.0,41.0973,41.1297,40.8946,40.9513,91100.0
2008-11-07 13:40:00,50.5,50.55,50.46,50.54,38500.0,40.9432,40.9838,40.9108,40.9757,38500.0
2008-11-07 13:50:00,50.54,50.75,50.52,50.73,68000.0,40.9757,41.1459,40.9595,41.1297,68000.0
2008-11-07 14:00:00,50.72,50.79,50.64,50.66,41800.0,41.1216,41.1784,41.0567,41.073,41800.0
2008-11-07 14:10:00,50.69,50.78,50.68,50.76,49300.0,41.0973,41.1702,41.0892,41.154,49300.0
2008-11-07 14:20:00,50.75,50.79,50.61,50.74,44900.0,41.1459,41.1784,41.0324,41.1378,44900.0
2008-11-07 14:30:00,50.72,50.88,50.72,50.84,65700.0,41.1216,41.2513,41.1216,41.2189,65700.0
2008-11-07 14:40:00,50.84,50.9,50.75,50.77,43400.0,41.2189,41.2675,41.1459,41.1621,43400.0
2008-11-07 14:50:00,50.77,50.86,50.4,50.4,122500.0,41.1621,41.2351,40.8622,40.8622,122500.0
2008-11-07 15:00:00,50.4,50.54,50.25,50.36,108300.0,40.8622,40.9757,40.7405,40.8297,108300.0
2008-11-07 15:10:00,50.37,50.64,50.31,50.55,68100.0,40.8378,41.0567,40.7892,40.9838,68100.0
2008-11-07 15:20:00,50.54,50.59,50.41,50.45,113300.0,40.9757,41.0162,40.8703,40.9027,113300.0
2008-11-07 15:30:00,50.48,50.71,50.39,50.67,96500.0,40.927,41.1135,40.8541,41.0811,96500.0
2008-11-07 15:40:00,50.68,50.78,50.48,50.53,122600.0,41.0892,41.1702,40.927,40.9676,122600.0
2008-11-07 15:50:00,50.54,50.94,50.43,50.81,156100.0,40.9757,41.3,40.8865,41.1946,156100.0
2008-11-10 09:30:00,50.53,52.0,50.53,51.24,111900.0,40.9676,42.1594,40.9676,41.5432,111900.0
2008-11-10 09:40:00,51.24,51.47,50.8,50.8,73000.0,41.5432,41.7297,41.1865,41.1865,73000.0
2008-11-10 09:50:00,50.8,50.92,50.53,50.6,100200.0,41.1865,41.2838,40.9676,41.0243,100200.0
2008-11-10 10:00:00,50.63,51.14,50.53,51.05,53700.0,41.0486,41.4621,40.9676,41.3892,53700.0
2008-11-10 10:10:00,51.05,51.18,50.99,51.18,36500.0,41.3892,41.4945,41.3405,41.4945,36500.0
2008-11-10 10:20:00,51.19,51.3,51.01,51.21,66300.0,41.5027,41.5918,41.3567,41.5189,66300.0
2008-11-10 10:30:00,51.24,51.46,51.21,51.45,36600.0,41.5432,41.7216,41.5189,41.7135,36600.0
2008-11-10 10:40:00,51.42,51.59,51.37,51.39,35100.0,41.6891,41.827,41.6486,41.6648,35100.0
2008-11-10 10:50:00,51.38,51.45,51.34,51.41,36000.0,41.6567,41.7135,41.6243,41.681,36000.0
2008-11-10 11:00:00,51.41,51.41,51.12,51.4,46800.0,41.681,41.681,41.4459,41.6729,46800.0
2008-11-10 11:10:00,51.37,51.46,51.3,51.42,21000.0,41.6486,41.7216,41.5918,41.6891,21000.0
2008-11-10 11:20:00,51.42,51.65,51.36,51.51,30000.0,41.6891,41.8756,41.6405,41.7621,30000.0
2008-11-10 11:30:00,51.56,51.78,51.52,51.73,38800.0,41.8026,41.981,41.7702,41.9405,38800.0
2008-11-10 11:40:00,51.71,51.72,51.37,51.38,26200.0,41.9243,41.9324,41.6486,41.6567,26200.0
2008-11-10 11:50:00,51.37,51.38,51.05,51.12,27100.0,41.6486,41.6567,41.3892,41.4459,27100.0
2008-11-10 12:00:00,51.12,51.12,51.05,51.07,22000.0,41.4459,41.4459,41.3892,41.4054,22000.0
2008-11-10 12:10:00,51.09,51.1,50.98,51.01,22300.0,41.4216,41.4297,41.3324,41.3567,22300.0
2008-11-10 12:20:00,51.0,51.05,50.81,50.84,24900.0,41.3486,41.3892,41.1946,41.2189,24900.0
2008-11-10 12:30:00,50.84,50.9,50.7,50.8,32900.0,41.2189,41.2675,41.1054,41.1865,32900.0
2008-11-10 12:40:00,50.81,50.85,50.64,50.64,29500.0,41.1946,41.227,41.0567,41.0567,29500.0
2008-11-10 12:50:00,50.66,50.68,50.35,50.46,27400.0,41.073,41.0892,40.8216,40.9108,27400.0
2008-11-10 13:00:00,50.45,50.47,50.31,50.4,27600.0,40.9027,40.9189,40.7892,40.8622,27600.0
2008-11-10 13:10:00,50.39,50.44,50.14,50.23,54700.0,40.8541,40.8946,40.6514,40.7243,54700.0
2008-11-10 13:20:00,50.23,50.34,50.11,50.26,50800.0,40.7243,40.8135,40.627,40.7487,50800.0
2008-11-10 13:30:00,50.28,50.33,50.18,50.25,39600.0,40.7649,40.8054,40.6838,40.7405,39600.0
2008-11-10 13:40:00,50.29,50.29,50.12,50.2,38500.0,40.773,40.773,40.6351,40.7,38500.0
2008-11-10 13:50:00,50.21,50.45,50.19,50.37,56500.0,40.7081,40.9027,40.6919,40.8378,56500.0
2008-11-10 14:00:00,50.37,50.59,50.31,50.58,38300.0,40.8378,41.0162,40.7892,41.0081,38300.0
2008-11-10 14:10:00,50.58,50.59,50.15,50.16,59000.0,41.0081,41.0162,40.6595,40.6676,59000.0
2008-11-10 14:20:00,50.2,50.24,49.9,49.98,101500.0,40.7,40.7324,40.4568,40.5216,101500.0
2008-11-10 14:30:00,49.98,50.0,49.82,49.97,44000.0,40.5216,40.5379,40.3919,40.5135,44000.0
2008-11-10 14:40:00,49.99,50.1,49.87,49.9,47300.0,40.5297,40.6189,40.4325,40.4568,47300.0
2008-11-10 14:50:00,49.91,50.02,49.8,49.86,61500.0,40.4649,40.5541,40.3757,40.4244,61500.0
2008-11-10 15:00:00,49.86,49.88,49.4,49.46,147300.0,40.4244,40.4406,40.0514,40.1,147300.0
2008-11-10 15:10:00,49.46,49.59,49.25,49.3,151600.0,40.1,40.2054,39.9298,39.9703,151600.0
2008-11-10 15:20:00,49.3,49.32,49.02,49.1,130400.0,39.9703,39.9865,39.7433,39.8082,130400.0
2008-11-10 15:30:00,49.1,49.33,49.09,49.12,146600.0,39.8082,39.9946,39.8001,39.8244,146600.0
2008-11-10 15:40:00,49.12,49.42,49.09,49.24,225500.0,39.8244,40.0676,39.8001,39.9217,225500.0
2008-11-10 15:50:00,49.23,49.55,49.2,49.55,227300.0,39.9136,40.173,39.8893,40.173,227300.0
2008-11-11 09:30:00,49.41,49.41,48.47,48.74,74600.0,40.0595,40.0595,39.2974,39.5163,74600.0
2008-11-11 09:40:00,48.71,48.76,48.19,48.3,65900.0,39.492,39.5325,39.0704,39.1596,65900.0
2008-11-11 09:50:00,48.31,48.31,48.07,48.29,69200.0,39.1677,39.1677,38.9731,39.1515,69200.0
2008-11-11 10:00:00,48.29,48.7,48.19,48.63,77700.0,39.1515,39.4839,39.0704,39.4271,77700.0
2008-11-11 10:10:00,48.64,48.71,48.5,48.61,61400.0,39.4352,39.492,39.3217,39.4109,61400.0
2008-11-11 10:20:00,48.64,48.74,48.5,48.55,83600.0,39.4352,39.5163,39.3217,39.3623,83600.0
2008-11-11 10:30:00,48.52,48.65,48.48,48.5,77200.0,39.3379,39.4433,39.3055,39.3217,77200.0
2008-11-11 10:40:00,48.51,48.64,48.24,48.42,58700.0,39.3298,39.4352,39.1109,39.2569,58700.0
2008-11-11 10:50:00,48.46,48.59,48.4,48.4,79400.0,39.2893,39.3947,39.2406,39.2406,79400.0
2008-11-11 11:00:00,48.4,48.56,48.38,48.55,49000.0,39.2406,39.3704,39.2244,39.3623,49000.0
2008-11-11 11:10:00,48.55,48.65,48.49,48.59,64200.0,39.3623,39.4433,39.3136,39.3947,64200.0
2008-11-11 11:20:00,48.6,48.66,48.55,48.58,55200.0,39.4028,39.4514,39.3623,39.3866,55200.0
2008-11-11 11:30:00,48.57,48.7,48.51,48.7,72900.0,39.3785,39.4839,39.3298,39.4839,72900.0
2008-11-11 11:40:00,48.67,48.88,48.66,48.76,69300.0,39.4595,39.6298,39.4514,39.5325,69300.0
2008-11-11 11:50:00,48.76,48.83,48.52,48.65,48600.0,39.5325,39.5893,39.3379,39.4433,48600.0
2008-11-11 12:00:00,48.62,48.67,48.53,48.53,29200.0,39.419,39.4595,39.346,39.346,29200.0
2008-11-11 12:10:00,48.53,48.69,48.52,48.58,38200.0,39.346,39.4758,39.3379,39.3866,38200.0
2008-11-11 12:20:00,48.57,48.62,48.47,48.48,53500.0,39.3785,39.419,39.2974,39.3055,53500.0
2008-11-11 12:30:00,48.49,48.61,48.48,48.61,48000.0,39.3136,39.4109,39.3055,39.4109,48000.0
2008-11-11 12:40:00,48.61,48.61,48.45,48.54,60000.0,39.4109,39.4109,39.2812,39.3542,60000.0
2008-11-11 12:50:00,48.56,48.64,48.46,48.64,54200.0,39.3704,39.4352,39.2893,39.4352,54200.0
2008-11-11 13:00:00,48.63,48.73,48.59,48.68,45600.0,39.4271,39.5082,39.3947,39.4677,45600.0
2008-11-11 13:10:00,48.71,48.71,48.5,48.55,67700.0,39.492,39.492,39.3217,39.3623,67700.0
2008-11-11 13:20:00,48.54,48.6,48.46,48.49,63200.0,39.3542,39.4028,39.2893,39.3136,63200.0
2008-11-11 13:30:00,48.49,48.59,48.4,48.56,51900.0,39.3136,39.3947,39.2406,39.3704,51900.0
2008-11-11 13:40:00,48.55,48.72,48.54,48.68,75800.0,39.3623,39.5001,39.3542,39.4677,75800.0
2008-11-11 13:50:00,48.7,49.0,48.63,48.98,63400.0,39.4839,39.7271,39.4271,39.7109,63400.0
2008-11-11 14:00:00,49.0,49.3,48.97,49.0,89800.0,39.7271,39.9703,39.7028,39.7271,89800.0
2008-11-11 14:10:00,49.01,49.08,48.84,49.08,90200.0,39.7352,39.792,39.5974,39.792,90200.0
2008-11-11 14:20:00,49.08,49.77,49.08,49.71,93300.0,39.792,40.3514,39.792,40.3027,93300.0
2008-11-11 14:30:00,49.73,50.08,49.61,49.61,121700.0,40.319,40.6027,40.2217,40.2217,121700.0
2008-11-11 14:40:00,49.62,49.74,49.5,49.5,51800.0,40.2298,40.3271,40.1325,40.1325,51800.0
2008-11-11 14:50:00,49.5,49.5,48.94,48.94,94400.0,40.1325,40.1325,39.6785,39.6785,94400.0
2008-11-11 15:00:00,48.95,49.27,48.95,49.19,69500.0,39.6866,39.946,39.6866,39.8811,69500.0
2008-11-11 15:10:00,49.18,49.39,49.1,49.39,75300.0,39.873,40.0433,39.8082,40.0433,75300.0
2008-11-11 15:20:00,49.41,49.51,49.3,49.42,77100.0,40.0595,40.1406,39.9703,40.0676,77100.0
2008-11-11 15:30:00,49.41,49.41,48.72,48.72,99600.0,40.0595,40.0595,39.5001,39.5001,99600.0
2008-11-11 15:40:00,48.71,49.16,48.71,49.16,89900.0,39.492,39.8568,39.492,39.8568,89900.0
2008-11-11 15:50:00,49.15,49.25,48.99,49.1,147700.0,39.8487,39.9298,39.719,39.8082,147700.0
2008-11-12 09:30:00,48.33,49.0,48.02,48.26,51300.0,39.1839,39.7271,38.9326,39.1271,51300.0
2008-11-12 09:40:00,48.27,48.37,47.91,48.09,60800.0,39.1352,39.2163,38.8434,38.9893,60800.0
2008-11-12 09:50:00,48.09,48.39,48.09,48.23,43400.0,38.9893,39.2325,38.9893,39.1028,43400.0
2008-11-12 10:00:00,48.25,48.3,47.77,47.83,92000.0,39.119,39.1596,38.7299,38.7785,92000.0
2008-11-12 10:10:00,47.84,48.36,47.83,48.04,59500.0,38.7866,39.2082,38.7785,38.9488,59500.0
2008-11-12 10:20:00,48.06,48.38,47.84,48.09,45500.0,38.965,39.2244,38.7866,38.9893,45500.0
2008-11-12 10:30:00,48.06,48.08,47.5,47.53,51100.0,38.965,38.9812,38.511,38.5353,51100.0
2008-11-12 10:40:00,47.53,47.98,47.45,47.86,52900.0,38.5353,38.9001,38.4704,38.8028,52900.0
2008-11-12 10:50:00,47.9,48.11,47.86,48.09,31700.0,38.8353,39.0055,38.8028,38.9893,31700.0
2008-11-12 11:00:00,48.11,48.14,47.73,47.93,40800.0,39.0055,39.0298,38.6974,38.8596,40800.0
2008-11-12 11:10:00,47.9,48.37,47.76,48.35,47000.0,38.8353,39.2163,38.7218,39.2001,47000.0
2008-11-12 11:20:00,48.35,48.45,48.25,48.37,35900.0,39.2001,39.2812,39.119,39.2163,35900.0
2008-11-12 11:30:00,48.41,48.56,48.3,48.48,35600.0,39.2488,39.3704,39.1596,39.3055,35600.0
2008-11-12 11:40:00,48.46,48.63,48.23,48.35,28300.0,39.2893,39.4271,39.1028,39.2001,28300.0
2008-11-12 11:50:00,48.35,48.67,48.33,48.48,35400.0,39.2001,39.4595,39.1839,39.3055,35400.0
2008-11-12 12:00:00,48.51,48.57,48.22,48.23,15700.0,39.3298,39.3785,39.0947,39.1028,15700.0
2008-11-12 12:10:00,48.26,48.36,48.17,48.31,24000.0,39.1271,39.2082,39.0542,39.1677,24000.0
2008-11-12 12:20:00,48.3,48.37,48.24,48.25,32400.0,39.1596,39.2163,39.1109,39.119,32400.0
2008-11-12 12:30:00,48.26,48.5,48.23,48.41,24100.0,39.1271,39.3217,39.1028,39.2488,24100.0
2008-11-12 12:40:00,48.43,48.48,48.27,48.39,17100.0,39.265,39.3055,39.1352,39.2325,17100.0
2008-11-12 12:50:00,48.41,48.54,48.34,48.54,20700.0,39.2488,39.3542,39.192,39.3542,20700.0
2008-11-12 13:00:00,48.52,48.53,48.32,48.39,18000.0,39.3379,39.346,39.1758,39.2325,18000.0
2008-11-12 13:10:00,48.39,48.47,48.26,48.34,31700.0,39.2325,39.2974,39.1271,39.192,31700.0
2008-11-12 13:20:00,48.35,48.59,48.23,48.57,54100.0,39.2001,39.3947,39.1028,39.3785,54100.0
2008-11-12 13:30:00,48.56,48.63,48.3,48.6,33000.0,39.3704,39.4271,39.1596,39.4028,33000.0
2008-11-12 13:40:00,48.57,48.74,48.55,48.66,27600.0,39.3785,39.5163,39.3623,39.4514,27600.0
2008-11-12 13:50:00,48.63,48.66,48.29,48.39,27400.0,39.4271,39.4514,39.1515,39.2325,27400.0
2008-11-12 14:00:00,48.41,48.5,48.2,48.46,46400.0,39.2488,39.3217,39.0785,39.2893,46400.0
2008-11-12 14:10:00,48.46,48.73,48.41,48.7,44600.0,39.2893,39.5082,39.2488,39.4839,44600.0
2008-11-12 14:20:00,48.7,48.84,48.65,48.75,35200.0,39.4839,39.5974,39.4433,39.5244,35200.0
2008-11-12 14:30:00,48.73,48.88,48.58,48.58,42600.0,39.5082,39.6298,39.3866,39.3866,42600.0
2008-11-12 14:40:00,48.6,48.75,48.48,48.51,61200.0,39.4028,39.5244,39.3055,39.3298,61200.0
2008-11-12 14:50:00,48.54,48.54,48.22,48.27,42200.0,39.3542,39.3542,39.0947,39.1352,42200.0
2008-11-12 15:00:00,48.27,48.37,48.17,48.2,35900.0,39.1352,39.2163,39.0542,39.0785,35900.0
2008-11-12 15:10:00,48.19,48.38,48.12,48.31,64900.0,39.0704,39.2244,39.0136,39.1677,64900.0
2008-11-12 15:20:00,48.31,48.32,47.91,48.2,83000.0,39.1677,39.1758,38.8434,39.0785,83000.0
2008-11-12 15:30:00,48.2,48.36,48.0,48.18,82400.0,39.0785,39.2082,38.9163,39.0623,82400.0
2008-11-12 15:40:00,48.16,48.44,48.0,48.0,135900.0,39.0461,39.2731,38.9163,38.9163,135900.0
2008-11-12 15:50:00,47.98,48.04,47.82,47.98,131900.0,38.9001,38.9488,38.7704,38.9001,131900.0
2008-11-13 09:30:00,48.14,48.14,46.68,46.9,442200.0,39.0298,39.0298,37.8461,38.0245,442200.0
2008-11-13 09:40:00,46.87,46.87,46.26,46.34,186700.0,38.0002,38.0002,37.5056,37.5705,186700.0
2008-11-13 09:50:00,46.33,46.46,45.56,45.62,201100.0,37.5624,37.6678,36.9381,36.9867,201100.0
2008-11-13 10:00:00,45.62,45.76,45.07,45.39,413900.0,36.9867,37.1002,36.5408,36.8003,413900.0
2008-11-13 10:10:00,45.44,45.53,44.93,45.29,343200.0,36.8408,36.9138,36.4273,36.7192,343200.0
2008-11-13 10:20:00,45.32,46.15,45.28,45.79,238300.0,36.7435,37.4164,36.7111,37.1246,238300.0
2008-11-13 10:30:00,45.79,45.84,45.14,45.22,217500.0,37.1246,37.1651,36.5976,36.6624,217500.0
2008-11-13 10:40:00,45.24,45.28,44.77,44.78,169900.0,36.6787,36.7111,36.2976,36.3057,169900.0
2008-11-13 10:50:00,44.78,45.42,44.73,45.38,214900.0,36.3057,36.8246,36.2652,36.7922,214900.0
2008-11-13 11:00:00,45.38,45.65,45.0,45.02,123700.0,36.7922,37.0111,36.4841,36.5003,123700.0
2008-11-13 11:10:00,45.02,45.13,44.99,45.1,63900.0,36.5003,36.5895,36.476,36.5651,63900.0
2008-11-13 11:20:00,45.1,45.12,44.82,45.0,112000.0,36.5651,36.5814,36.3381,36.4841,112000.0
2008-11-13 11:30:00,45.04,45.07,44.92,44.94,67800.0,36.5165,36.5408,36.4192,36.4354,67800.0
2008-11-13 11:40:00,44.92,45.11,44.92,45.01,66500.0,36.4192,36.5733,36.4192,36.4922,66500.0
2008-11-13 11:50:00,45.03,45.23,44.99,45.06,70300.0,36.5084,36.6705,36.476,36.5327,70300.0
2008-11-13 12:00:00,45.08,45.2,45.0,45.2,34000.0,36.5489,36.6462,36.4841,36.6462,34000.0
2008-11-13 12:10:00,45.18,45.22,45.11,45.13,56900.0,36.63,36.6624,36.5733,36.5895,56900.0
2008-11-13 12:20:00,45.12,45.14,44.92,45.0,59100.0,36.5814,36.5976,36.4192,36.4841,59100.0
2008-11-13 12:30:00,45.01,45.08,44.92,44.94,46200.0,36.4922,36.5489,36.4192,36.4354,46200.0
2008-11-13 12:40:00,44.95,45.02,44.62,44.64,67100.0,36.4435,36.5003,36.176,36.1922,67100.0
2008-11-13 12:50:00,44.62,44.64,43.69,43.69,89400.0,36.176,36.1922,35.422,35.422,89400.0
2008-11-13 13:00:00,43.68,44.21,43.6,44.18,216900.0,35.4139,35.8436,35.349,35.8192,216900.0
2008-11-13 13:10:00,44.21,44.86,44.13,44.82,105700.0,35.8436,36.3706,35.7787,36.3381,105700.0
2008-11-13 13:20:00,44.82,45.03,44.61,45.03,104300.0,36.3381,36.5084,36.1679,36.5084,104300.0
2008-11-13 13:30:00,45.05,45.38,44.95,45.32,161600.0,36.5246,36.7922,36.4435,36.7435,161600.0
2008-11-13 13:40:00,45.28,45.57,45.11,45.26,131900.0,36.7111,36.9462,36.5733,36.6949,131900.0
2008-11-13 13:50:00,45.26,45.96,45.23,45.29,135500.0,36.6949,37.2624,36.6705,36.7192,135500.0
2008-11-13 14:00:00,45.27,45.45,45.0,45.28,96000.0,36.703,36.8489,36.4841,36.7111,96000.0
2008-11-13 14:10:00,45.28,45.63,45.24,45.24,89100.0,36.7111,36.9948,36.6787,36.6787,89100.0
2008-11-13 14:20:00,45.25,46.11,45.18,45.96,129100.0,36.6868,37.384,36.63,37.2624,129100.0
2008-11-13 14:30:00,45.9,46.4,45.87,46.3,112900.0,37.2138,37.6191,37.1894,37.5381,112900.0
2008-11-13 14:40:00,46.31,46.56,46.2,46.36,120600.0,37.5462,37.7489,37.457,37.5867,120600.0
2008-11-13 14:50:00,46.37,46.56,46.12,46.12,168400.0,37.5948,37.7489,37.3921,37.3921,168400.0
2008-11-13 15:00:00,46.14,46.3,45.65,45.72,107800.0,37.4083,37.5381,37.0111,37.0678,107800.0
2008-11-13 15:10:00,45.73,46.28,45.72,46.23,147500.0,37.0759,37.5218,37.0678,37.4813,147500.0
2008-11-13 15:20:00,46.22,46.98,46.09,46.97,156600.0,37.4732,38.0894,37.3678,38.0813,156600.0
2008-11-13 15:30:00,46.97,47.5,46.89,47.17,201600.0,38.0813,38.511,38.0164,38.2434,201600.0
2008-11-13 15:40:00,47.17,47.36,46.41,46.67,341100.0,38.2434,38.3975,37.6272,37.838,341100.0
2008-11-13 15:50:00,46.67,47.65,46.65,47.63,288800.0,37.838,38.6326,37.8218,38.6164,288800.0
2008-11-14 09:30:00,47.25,47.25,46.25,46.28,131500.0,38.3083,38.3083,37.4975,37.5218,131500.0
2008-11-14 09:40:00,46.3,47.19,46.25,47.04,110900.0,37.5381,38.2596,37.4975,38.138,110900.0
2008-11-14 09:50:00,47.04,47.73,47.04,47.62,110700.0,38.138,38.6974,38.138,38.6083,110700.0
2008-11-14 10:00:00,47.68,47.68,47.24,47.25,61200.0,38.6569,38.6569,38.3002,38.3083,61200.0
2008-11-14 10:10:00,47.26,47.29,46.81,46.81,43400.0,38.3164,38.3407,37.9515,37.9515,43400.0
2008-11-14 10:20:00,46.79,47.2,46.76,47.2,66400.0,37.9353,38.2677,37.911,38.2677,66400.0
2008-11-14 10:30:00,47.2,47.21,46.78,46.88,50800.0,38.2677,38.2758,37.9272,38.0083,50800.0
2008-11-14 10:40:00,46.86,46.89,46.5,46.65,51900.0,37.9921,38.0164,37.7002,37.8218,51900.0
2008-11-14 10:50:00,46.68,46.73,46.5,46.52,64900.0,37.8461,37.8867,37.7002,37.7164,64900.0
2008-11-14 11:00:00,46.5,46.56,46.39,46.44,51800.0,37.7002,37.7489,37.611,37.6516,51800.0
2008-11-14 11:10:00,46.43,46.54,46.31,46.51,94500.0,37.6435,37.7326,37.5462,37.7083,94500.0
2008-11-14 11:20:00,46.52,46.55,46.31,46.4,28200.0,37.7164,37.7407,37.5462,37.6191,28200.0
2008-11-14 11:30:00,46.42,46.63,46.3,46.51,44300.0,37.6353,37.8056,37.5381,37.7083,44300.0
2008-11-14 11:40:00,46.51,46.55,46.25,46.35,27800.0,37.7083,37.7407,37.4975,37.5786,27800.0
2008-11-14 11:50:00,46.36,46.48,46.21,46.23,39900.0,37.5867,37.684,37.4651,37.4813,39900.0
2008-11-14 12:00:00,46.21,46.21,45.84,45.94,32100.0,37.4651,37.4651,37.1651,37.2462,32100.0
2008-11-14 12:10:00,45.92,45.93,45.71,45.76,44300.0,37.23,37.2381,37.0597,37.1002,44300.0
2008-11-14 12:20:00,45.78,46.0,45.78,45.98,37100.0,37.1165,37.2948,37.1165,37.2786,37100.0
2008-11-14 12:30:00,45.97,46.14,45.75,46.13,32900.0,37.2705,37.4083,37.0921,37.4002,32900.0
2008-11-14 12:40:00,46.15,46.17,45.81,45.81,31300.0,37.4164,37.4327,37.1408,37.1408,31300.0
2008-11-14 12:50:00,45.81,45.92,45.71,45.73,58300.0,37.1408,37.23,37.0597,37.0759,58300.0
2008-11-14 13:00:00,45.72,45.77,45.63,45.69,60900.0,37.0678,37.1084,36.9948,37.0435,60900.0
2008-11-14 13:10:00,45.67,45.88,45.56,45.86,52600.0,37.0273,37.1975,36.9381,37.1813,52600.0
2008-11-14 13:20:00,45.86,46.04,45.7,45.95,74200.0,37.1813,37.3273,37.0516,37.2543,74200.0
2008-11-14 13:30:00,45.97,46.04,45.77,45.8,64300.0,37.2705,37.3273,37.1084,37.1327,64300.0
2008-11-14 13:40:00,45.78,45.91,45.55,45.81,45500.0,37.1165,37.2219,36.93,37.1408,45500.0
2008-11-14 13:50:00,45.81,45.88,45.49,45.49,71100.0,37.1408,37.1975,36.8813,36.8813,71100.0
2008-11-14 14:00:00,45.52,46.03,45.52,45.91,171900.0,36.9057,37.3192,36.9057,37.2219,171900.0
2008-11-14 14:10:00,45.89,46.33,45.84,46.33,74500.0,37.2056,37.5624,37.1651,37.5624,74500.0
2008-11-14 14:20:00,46.37,46.4,45.74,45.88,144200.0,37.5948,37.6191,37.084,37.1975,144200.0
2008-11-14 14:30:00,45.93,46.12,45.66,46.03,66000.0,37.2381,37.3921,37.0192,37.3192,66000.0
2008-11-14 14:40:00,46.03,46.54,46.02,46.28,88700.0,37.3192,37.7326,37.311,37.5218,88700.0
2008-11-14 14:50:00,46.27,46.61,46.07,46.42,117700.0,37.5137,37.7894,37.3516,37.6353,117700.0
2008-11-14 15:00:00,46.45,46.66,46.18,46.61,103800.0,37.6597,37.8299,37.4408,37.7894,103800.0
2008-11-14 15:10:00,46.59,46.69,46.1,46.14,56100.0,37.7732,37.8543,37.3759,37.4083,56100.0
2008-11-14 15:20:00,46.13,46.38,46.01,46.07,76600.0,37.4002,37.6029,37.3029,37.3516,76600.0
2008-11-14 15:30:00,46.06,46.13,45.4,45.59,135100.0,37.3435,37.4002,36.8084,36.9624,135100.0
2008-11-14 15:40:00,45.57,45.62,45.3,45.49,165200.0,36.9462,36.9867,36.7273,36.8813,165200.0
2008-11-14 15:50:00,45.5,45.5,44.51,44.6,344500.0,36.8894,36.8894,36.0868,36.1598,344500.0
2008-11-17 09:30:00,44.4,44.5,43.71,44.1,103400.0,35.9976,36.0787,35.4382,35.7544,103400.0
2008-11-17 09:40:00,44.06,44.06,43.56,43.84,89000.0,35.722,35.722,35.3166,35.5436,89000.0
2008-11-17 09:50:00,43.86,44.38,43.8,44.33,66800.0,35.5598,35.9814,35.5112,35.9409,66800.0
2008-11-17 10:00:00,44.35,44.37,44.11,44.26,86000.0,35.9571,35.9733,35.7625,35.8841,86000.0
2008-11-17 10:10:00,44.25,44.26,43.9,43.9,50100.0,35.876,35.8841,35.5922,35.5922,50100.0
2008-11-17 10:20:00,43.93,43.97,43.6,43.75,65200.0,35.6166,35.649,35.349,35.4706,65200.0
2008-11-17 10:30:00,43.73,43.74,43.5,43.6,88200.0,35.4544,35.4625,35.2679,35.349,88200.0
2008-11-17 10:40:00,43.59,43.59,43.29,43.51,103800.0,35.3409,35.3409,35.0977,35.276,103800.0
2008-11-17 10:50:00,43.47,43.66,43.35,43.45,49800.0,35.2436,35.3977,35.1463,35.2274,49800.0
2008-11-17 11:00:00,43.47,43.92,43.45,43.83,55500.0,35.2436,35.6085,35.2274,35.5355,55500.0
2008-11-17 11:10:00,43.83,43.94,43.7,43.81,43200.0,35.5355,35.6247,35.4301,35.5193,43200.0
2008-11-17 11:20:00,43.81,43.91,43.79,43.87,38800.0,35.5193,35.6003,35.5031,35.5679,38800.0
2008-11-17 11:30:00,43.89,44.05,43.85,43.85,66200.0,35.5841,35.7139,35.5517,35.5517,66200.0
2008-11-17 11:40:00,43.85,43.96,43.62,43.9,58200.0,35.5517,35.6409,35.3652,35.5922,58200.0
2008-11-17 11:50:00,43.92,44.25,43.84,44.16,69200.0,35.6085,35.876,35.5436,35.803,69200.0
2008-11-17 12:00:00,44.16,44.23,43.95,44.19,67900.0,35.803,35.8598,35.6328,35.8274,67900.0
2008-11-17 12:10:00,44.16,44.2,43.92,44.14,70200.0,35.803,35.8355,35.6085,35.7868,70200.0
2008-11-17 12:20:00,44.16,44.26,43.95,44.1,69800.0,35.803,35.8841,35.6328,35.7544,69800.0
2008-11-17 12:30:00,44.12,44.21,43.91,43.97,64300.0,35.7706,35.8436,35.6003,35.649,64300.0
2008-11-17 12:40:00,43.98,44.28,43.93,44.25,44700.0,35.6571,35.9003,35.6166,35.876,44700.0
2008-11-17 12:50:00,44.2,44.37,44.11,44.11,63900.0,35.8355,35.9733,35.7625,35.7625,63900.0
2008-11-17 13:00:00,44.09,44.1,43.95,44.0,65600.0,35.7463,35.7544,35.6328,35.6733,65600.0
2008-11-17 13:10:00,44.0,44.01,43.82,43.97,63200.0,35.6733,35.6814,35.5274,35.649,63200.0
2008-11-17 13:20:00,43.97,44.23,43.95,44.2,58900.0,35.649,35.8598,35.6328,35.8355,58900.0
2008-11-17 13:30:00,44.2,44.26,43.99,44.04,49600.0,35.8355,35.8841,35.6652,35.7057,49600.0
2008-11-17 13:40:00,44.04,44.1,43.93,43.99,47400.0,35.7057,35.7544,35.6166,35.6652,47400.0
2008-11-17 13:50:00,43.99,44.24,43.94,44.19,76600.0,35.6652,35.8679,35.6247,35.8274,76600.0
2008-11-17 14:00:00,44.16,44.19,43.85,44.13,51100.0,35.803,35.8274,35.5517,35.7787,51100.0
2008-11-17 14:10:00,44.14,44.42,44.13,44.38,58600.0,35.7868,36.0138,35.7787,35.9814,58600.0
2008-11-17 14:20:00,44.38,44.57,43.97,44.03,57400.0,35.9814,36.1354,35.649,35.6976,57400.0
2008-11-17 14:30:00,44.02,44.4,43.95,44.37,75700.0,35.6895,35.9976,35.6328,35.9733,75700.0
2008-11-17 14:40:00,44.33,44.57,44.16,44.23,61800.0,35.9409,36.1354,35.803,35.8598,61800.0
2008-11-17 14:50:00,44.2,44.31,43.99,44.01,63400.0,35.8355,35.9246,35.6652,35.6814,63400.0
2008-11-17 15:00:00,44.01,44.45,43.93,44.41,71800.0,35.6814,36.0382,35.6166,36.0057,71800.0
2008-11-17 15:10:00,44.4,44.56,44.16,44.29,69700.0,35.9976,36.1273,35.803,35.9084,69700.0
2008-11-17 15:20:00,44.31,44.39,44.09,44.38,114100.0,35.9246,35.9895,35.7463,35.9814,114100.0
2008-11-17 15:30:00,44.39,44.51,43.94,44.13,87900.0,35.9895,36.0868,35.6247,35.7787,87900.0
2008-11-17 15:40:00,44.16,44.26,43.91,43.91,165700.0,35.803,35.8841,35.6003,35.6003,165700.0
2008-11-17 15:50:00,43.92,44.09,43.55,43.6,173100.0,35.6085,35.7463,35.3085,35.349,173100.0
2008-11-18 09:30:00,43.5,43.5,42.01,42.3,323400.0,35.2679,35.2679,34.0599,34.295,323400.0
2008-11-18 09:40:00,42.3,42.76,42.29,42.76,138900.0,34.295,34.668,34.2869,34.668,138900.0
2008-11-18 09:50:00,42.74,42.79,42.45,42.73,92900.0,34.6518,34.6923,34.4166,34.6437,92900.0
2008-11-18 10:00:00,42.7,42.73,42.4,42.64,124000.0,34.6193,34.6437,34.3761,34.5707,124000.0
2008-11-18 10:10:00,42.64,43.02,42.49,43.0,134800.0,34.5707,34.8788,34.4491,34.8626,134800.0
2008-11-18 10:20:00,42.97,43.48,42.95,43.43,139100.0,34.8382,35.2517,34.822,35.2112,139100.0
2008-11-18 10:30:00,43.43,43.44,43.03,43.05,73000.0,35.2112,35.2193,34.8869,34.9031,73000.0
2008-11-18 10:40:00,43.04,43.05,42.75,42.84,73400.0,34.895,34.9031,34.6599,34.7328,73400.0
2008-11-18 10:50:00,42.82,42.91,42.64,42.77,87600.0,34.7166,34.7896,34.5707,34.6761,87600.0
2008-11-18 11:00:00,42.77,42.77,42.44,42.6,49700.0,34.6761,34.6761,34.4085,34.5383,49700.0
2008-11-18 11:10:00,42.61,42.74,42.49,42.74,42300.0,34.5464,34.6518,34.4491,34.6518,42300.0
2008-11-18 11:20:00,42.73,42.8,42.45,42.59,52300.0,34.6437,34.7004,34.4166,34.5301,52300.0
2008-11-18 11:30:00,42.61,42.85,42.59,42.79,87300.0,34.5464,34.7409,34.5301,34.6923,87300.0
2008-11-18 11:40:00,42.76,42.76,42.59,42.7,69100.0,34.668,34.668,34.5301,34.6193,69100.0
2008-11-18 11:50:00,42.68,42.87,42.6,42.68,97700.0,34.6031,34.7572,34.5383,34.6031,97700.0
2008-11-18 12:00:00,42.68,42.74,42.6,42.67,46400.0,34.6031,34.6518,34.5383,34.595,46400.0
2008-11-18 12:10:00,42.69,42.71,42.51,42.57,36100.0,34.6112,34.6274,34.4653,34.5139,36100.0
2008-11-18 12:20:00,42.53,42.53,42.15,42.25,45000.0,34.4815,34.4815,34.1734,34.2545,45000.0
2008-11-18 12:30:00,42.25,42.3,42.09,42.26,49900.0,34.2545,34.295,34.1248,34.2626,49900.0
2008-11-18 12:40:00,42.24,42.34,42.03,42.05,60200.0,34.2464,34.3275,34.0761,34.0923,60200.0
2008-11-18 12:50:00,42.04,42.23,41.96,42.19,49100.0,34.0842,34.2383,34.0194,34.2058,49100.0
2008-11-18 13:00:00,42.18,42.18,41.94,42.01,36400.0,34.1977,34.1977,34.0032,34.0599,36400.0
2008-11-18 13:10:00,42.01,42.1,41.78,41.9,57600.0,34.0599,34.1329,33.8734,33.9707,57600.0
2008-11-18 13:20:00,41.9,42.15,41.89,42.05,57700.0,33.9707,34.1734,33.9626,34.0923,57700.0
2008-11-18 13:30:00,42.03,42.04,41.64,41.73,71100.0,34.0761,34.0842,33.7599,33.8329,71100.0
2008-11-18 13:40:00,41.75,41.94,41.67,41.75,67600.0,33.8491,34.0032,33.7842,33.8491,67600.0
2008-11-18 13:50:00,41.73,41.89,41.65,41.86,84100.0,33.8329,33.9626,33.768,33.9383,84100.0
2008-11-18 14:00:00,41.87,41.87,41.45,41.5,115300.0,33.9464,33.9464,33.6059,33.6464,115300.0
2008-11-18 14:10:00,41.49,41.63,41.42,41.45,129200.0,33.6383,33.7518,33.5816,33.6059,129200.0
2008-11-18 14:20:00,41.42,41.67,41.29,41.35,152000.0,33.5816,33.7842,33.4762,33.5248,152000.0
2008-11-18 14:30:00,41.35,41.45,41.21,41.4,91900.0,33.5248,33.6059,33.4113,33.5653,91900.0
2008-11-18 14:40:00,41.4,41.45,40.84,40.9,109600.0,33.5653,33.6059,33.1113,33.16,109600.0
2008-11-18 14:50:00,40.9,41.01,40.75,40.76,108500.0,33.16,33.2491,33.0384,33.0465,108500.0
2008-11-18 15:00:00,40.78,41.18,40.74,41.15,157400.0,33.0627,33.387,33.0302,33.3627,157400.0
2008-11-18 15:10:00,41.14,41.22,40.87,41.02,208900.0,33.3545,33.4194,33.1356,33.2573,208900.0
2008-11-18 15:20:00,41.0,41.21,40.62,40.96,275100.0,33.241,33.4113,32.933,33.2086,275100.0
2008-11-18 15:30:00,40.96,41.14,40.69,41.03,186900.0,33.2086,33.3545,32.9897,33.2654,186900.0
2008-11-18 15:40:00,41.01,41.25,40.67,40.88,404000.0,33.2491,33.4437,32.9735,33.1438,404000.0
2008-11-18 15:50:00,40.89,40.97,40.6,40.81,630500.0,33.1519,33.2167,32.9167,33.087,630500.0
2008-11-19 09:30:00,40.91,42.11,40.84,41.18,196900.0,33.1681,34.141,33.1113,33.387,196900.0
2008-11-19 09:40:00,41.22,41.32,40.93,41.02,180800.0,33.4194,33.5005,33.1843,33.2573,180800.0
2008-11-19 09:50:00,41.0,41.05,40.93,41.0,168100.0,33.241,33.2816,33.1843,33.241,168100.0
2008-11-19 10:00:00,41.0,41.12,40.93,41.03,274300.0,33.241,33.3383,33.1843,33.2654,274300.0
2008-11-19 10:10:00,41.04,41.09,40.95,40.98,204300.0,33.2735,33.314,33.2005,33.2248,204300.0
2008-11-19 10:20:00,40.97,41.05,40.83,40.88,122200.0,33.2167,33.2816,33.1032,33.1438,122200.0
2008-11-19 10:30:00,40.95,41.0,40.81,40.95,84100.0,33.2005,33.241,33.087,33.2005,84100.0
2008-11-19 10:40:00,40.94,41.03,40.65,40.73,225700.0,33.1924,33.2654,32.9573,33.0221,225700.0
2008-11-19 10:50:00,40.73,40.75,40.0,40.03,212900.0,33.0221,33.0384,32.4303,32.4546,212900.0
2008-11-19 11:00:00,40.03,40.08,39.88,39.97,178200.0,32.4546,32.4951,32.333,32.406,178200.0
2008-11-19 11:10:00,39.95,40.06,39.93,39.99,189900.0,32.3897,32.4789,32.3735,32.4222,189900.0
2008-11-19 11:20:00,40.0,40.0,39.62,39.65,177000.0,32.4303,32.4303,32.1222,32.1465,177000.0
2008-11-19 11:30:00,39.67,39.94,39.61,39.74,152200.0,32.1627,32.3816,32.1141,32.2195,152200.0
2008-11-19 11:40:00,39.74,39.82,39.51,39.71,98400.0,32.2195,32.2843,32.033,32.1952,98400.0
2008-11-19 11:50:00,39.74,39.91,39.4,39.44,169700.0,32.2195,32.3573,31.9438,31.9763,169700.0
2008-11-19 12:00:00,39.46,39.68,39.37,39.48,85000.0,31.9925,32.1708,31.9195,32.0087,85000.0
2008-11-19 12:10:00,39.49,39.57,39.36,39.4,109800.0,32.0168,32.0817,31.9114,31.9438,109800.0
2008-11-19 12:20:00,39.4,39.52,39.25,39.31,91600.0,31.9438,32.0411,31.8222,31.8709,91600.0
2008-11-19 12:30:00,39.31,39.59,39.21,39.55,102800.0,31.8709,32.0979,31.7898,32.0654,102800.0
2008-11-19 12:40:00,39.55,39.61,39.46,39.6,106800.0,32.0654,32.1141,31.9925,32.106,106800.0
2008-11-19 12:50:00,39.6,39.84,39.53,39.84,88500.0,32.106,32.3006,32.0492,32.3006,88500.0
2008-11-19 13:00:00,39.83,39.98,39.78,39.93,133300.0,32.2925,32.4141,32.2519,32.3735,133300.0
2008-11-19 13:10:00,39.93,39.99,39.84,39.93,95700.0,32.3735,32.4222,32.3006,32.3735,95700.0
2008-11-19 13:20:00,39.93,40.08,39.9,39.92,109400.0,32.3735,32.4951,32.3492,32.3654,109400.0
2008-11-19 13:30:00,39.93,39.93,39.54,39.82,107900.0,32.3735,32.3735,32.0573,32.2843,107900.0
2008-11-19 13:40:00,39.82,39.93,39.79,39.84,88300.0,32.2843,32.3735,32.26,32.3006,88300.0
2008-11-19 13:50:00,39.81,40.05,39.69,39.95,86700.0,32.2762,32.4708,32.179,32.3897,86700.0
2008-11-19 14:00:00,39.96,39.99,39.75,39.84,132100.0,32.3979,32.4222,32.2276,32.3006,132100.0
2008-11-19 14:10:00,39.86,40.05,39.82,39.91,92000.0,32.3168,32.4708,32.2843,32.3573,92000.0
2008-11-19 14:20:00,39.9,39.93,39.64,39.71,99100.0,32.3492,32.3735,32.1384,32.1952,99100.0
2008-11-19 14:30:00,39.71,39.83,39.32,39.51,114100.0,32.1952,32.2925,31.879,32.033,114100.0
2008-11-19 14:40:00,39.49,40.11,39.46,39.97,346800.0,32.0168,32.5195,31.9925,32.406,346800.0
2008-11-19 14:50:00,39.98,40.18,39.83,40.0,152600.0,32.4141,32.5762,32.2925,32.4303,152600.0
2008-11-19 15:00:00,40.01,40.12,39.84,39.93,253100.0,32.4384,32.5276,32.3006,32.3735,253100.0
2008-11-19 15:10:00,39.93,40.01,39.5,39.56,144200.0,32.3735,32.4384,32.0249,32.0736,144200.0
2008-11-19 15:20:00,39.55,39.57,39.17,39.33,243100.0,32.0654,32.0817,31.7574,31.8871,243100.0
2008-11-19 15:30:00,39.29,39.56,39.22,39.36,166300.0,31.8546,32.0736,31.7979,31.9114,166300.0
2008-11-19 15:40:00,39.36,39.55,39.01,39.12,214400.0,31.9114,32.0654,31.6276,31.7168,214400.0
2008-11-19 15:50:00,39.12,39.15,38.83,38.91,314100.0,31.7168,31.7411,31.4817,31.5466,314100.0
2008-11-20 09:30:00,38.64,38.77,36.75,37.14,267400.0,31.3277,31.4331,29.7953,30.1115,267400.0
2008-11-20 09:40:00,37.08,37.63,36.84,37.36,217300.0,30.0629,30.5088,29.8683,30.2899,217300.0
2008-11-20 09:50:00,37.38,37.61,37.22,37.29,154000.0,30.3061,30.4926,30.1764,30.2331,154000.0
2008-11-20 10:00:00,37.33,37.5,37.05,37.26,164800.0,30.2656,30.4034,30.0386,30.2088,164800.0
2008-11-20 10:10:00,37.25,37.44,36.81,37.35,224300.0,30.2007,30.3547,29.844,30.2818,224300.0
2008-11-20 10:20:00,37.34,37.55,37.0,37.3,240600.0,30.2737,30.4439,29.998,30.2412,240600.0
2008-11-20 10:30:00,37.3,37.7,37.29,37.5,174600.0,30.2412,30.5655,30.2331,30.4034,174600.0
2008-11-20 10:40:00,37.5,38.26,37.47,38.15,229100.0,30.4034,31.0196,30.3791,30.9304,229100.0
2008-11-20 10:50:00,38.18,38.32,37.95,38.32,91600.0,30.9547,31.0682,30.7682,31.0682,91600.0
2008-11-20 11:00:00,38.29,38.87,38.29,38.72,78100.0,31.0439,31.5141,31.0439,31.3925,78100.0
2008-11-20 11:10:00,38.75,39.09,38.68,38.69,135800.0,31.4168,31.6925,31.3601,31.3682,135800.0
2008-11-20 11:20:00,38.68,38.87,38.55,38.8,101200.0,31.3601,31.5141,31.2547,31.4574,101200.0
2008-11-20 11:30:00,38.8,38.91,38.65,38.81,130400.0,31.4574,31.5466,31.3358,31.4655,130400.0
2008-11-20 11:40:00,38.8,38.9,38.71,38.83,78500.0,31.4574,31.5385,31.3844,31.4817,78500.0
2008-11-20 11:50:00,38.84,38.88,38.64,38.8,71400.0,31.4898,31.5222,31.3277,31.4574,71400.0
2008-11-20 12:00:00,38.8,38.81,38.56,38.62,119700.0,31.4574,31.4655,31.2628,31.3114,119700.0
2008-11-20 12:10:00,38.61,38.9,38.58,38.69,81700.0,31.3033,31.5385,31.279,31.3682,81700.0
2008-11-20 12:20:00,38.68,39.05,38.68,39.02,212200.0,31.3601,31.6601,31.3601,31.6357,212200.0
2008-11-20 12:30:00,39.03,39.45,38.95,39.04,148300.0,31.6439,31.9844,31.579,31.652,148300.0
2008-11-20 12:40:00,39.07,39.34,38.94,39.34,42200.0,31.6763,31.8952,31.5709,31.8952,42200.0
2008-11-20 12:50:00,39.35,39.37,38.76,38.81,53600.0,31.9033,31.9195,31.4249,31.4655,53600.0
2008-11-20 13:00:00,38.81,38.82,38.28,38.4,60000.0,31.4655,31.4736,31.0358,31.1331,60000.0
2008-11-20 13:10:00,38.42,38.74,38.26,38.37,65200.0,31.1493,31.4087,31.0196,31.1088,65200.0
2008-11-20 13:20:00,38.37,38.54,38.1,38.16,59500.0,31.1088,31.2466,30.8898,30.9385,59500.0
2008-11-20 13:30:00,38.14,38.5,38.05,38.27,60400.0,30.9223,31.2141,30.8493,31.0277,60400.0
2008-11-20 13:40:00,38.22,38.5,38.12,38.34,54700.0,30.9871,31.2141,30.9061,31.0844,54700.0
2008-11-20 13:50:00,38.3,38.73,38.27,38.66,54800.0,31.052,31.4006,31.0277,31.3439,54800.0
2008-11-20 14:00:00,38.64,38.76,38.1,38.21,52800.0,31.3277,31.4249,30.8898,30.979,52800.0
2008-11-20 14:10:00,38.24,38.46,38.1,38.14,91100.0,31.0034,31.1817,30.8898,30.9223,91100.0
2008-11-20 14:20:00,38.14,38.34,38.05,38.05,57800.0,30.9223,31.0844,30.8493,30.8493,57800.0
2008-11-20 14:30:00,38.05,38.15,37.88,37.9,91400.0,30.8493,30.9304,30.7115,30.7277,91400.0
2008-11-20 14:40:00,37.9,38.02,37.65,37.7,82600.0,30.7277,30.825,30.525,30.5655,82600.0
2008-11-20 14:50:00,37.72,37.83,37.58,37.75,61600.0,30.5818,30.6709,30.4683,30.6061,61600.0
2008-11-20 15:00:00,37.75,37.95,37.51,37.79,98700.0,30.6061,30.7682,30.4115,30.6385,98700.0
2008-11-20 15:10:00,37.78,37.91,37.47,37.52,67500.0,30.6304,30.7358,30.3791,30.4196,67500.0
2008-11-20 15:20:00,37.53,37.75,37.38,37.49,73200.0,30.4277,30.6061,30.3061,30.3953,73200.0
2008-11-20 15:30:00,37.48,37.61,37.12,37.13,133300.0,30.3872,30.4926,30.0953,30.1034,133300.0
2008-11-20 15:40:00,37.1,37.12,36.65,36.73,255500.0,30.0791,30.0953,29.7142,29.7791,255500.0
2008-11-20 15:50:00,36.73,36.74,36.19,36.49,407200.0,29.7791,29.7872,29.3413,29.5845,407200.0
2008-11-21 09:30:00,36.08,36.99,35.38,36.49,341600.0,29.2521,29.9899,28.6846,29.5845,341600.0
2008-11-21 09:40:00,36.51,37.0,36.45,36.86,105300.0,29.6007,29.998,29.5521,29.8845,105300.0
2008-11-21 09:50:00,36.86,36.9,35.89,36.1,144000.0,29.8845,29.9169,29.0981,29.2683,144000.0
2008-11-21 10:00:00,36.06,36.53,36.02,36.53,138200.0,29.2359,29.617,29.2035,29.617,138200.0
2008-11-21 10:10:00,36.52,36.52,36.02,36.13,91800.0,29.6089,29.6089,29.2035,29.2927,91800.0
2008-11-21 10:20:00,36.14,36.3,35.8,35.9,151700.0,29.3008,29.4305,29.0251,29.1062,151700.0
2008-11-21 10:30:00,35.87,36.25,35.84,36.0,86400.0,29.0819,29.3899,29.0575,29.1873,86400.0
2008-11-21 10:40:00,36.09,36.2,35.73,36.0,132000.0,29.2602,29.3494,28.9684,29.1873,132000.0
2008-11-21 10:50:00,36.0,36.14,35.9,35.99,85000.0,29.1873,29.3008,29.1062,29.1791,85000.0
2008-11-21 11:00:00,36.0,36.19,35.9,36.15,109200.0,29.1873,29.3413,29.1062,29.3089,109200.0
2008-11-21 11:10:00,36.13,36.25,36.04,36.18,110300.0,29.2927,29.3899,29.2197,29.3332,110300.0
2008-11-21 11:20:00,36.18,36.6,36.17,36.5,96600.0,29.3332,29.6737,29.3251,29.5926,96600.0
2008-11-21 11:30:00,36.49,36.76,36.49,36.66,150800.0,29.5845,29.8034,29.5845,29.7224,150800.0
2008-11-21 11:40:00,36.62,36.88,36.59,36.74,132300.0,29.6899,29.9007,29.6656,29.7872,132300.0
2008-11-21 11:50:00,36.75,36.75,36.13,36.21,113300.0,29.7953,29.7953,29.2927,29.3575,113300.0
2008-11-21 12:00:00,36.2,36.61,36.1,36.37,131100.0,29.3494,29.6818,29.2683,29.4872,131100.0
2008-11-21 12:10:00,36.37,36.43,36.19,36.21,57800.0,29.4872,29.5359,29.3413,29.3575,57800.0
2008-11-21 12:20:00,36.21,36.57,36.21,36.53,53900.0,29.3575,29.6494,29.3575,29.617,53900.0
2008-11-21 12:30:00,36.55,36.75,36.41,36.45,96900.0,29.6332,29.7953,29.5197,29.5521,96900.0
2008-11-21 12:40:00,36.46,36.71,36.46,36.51,113300.0,29.5602,29.7629,29.5602,29.6007,113300.0
2008-11-21 12:50:00,36.51,36.79,36.45,36.45,98400.0,29.6007,29.8278,29.5521,29.5521,98400.0
2008-11-21 13:00:00,36.45,36.47,36.27,36.35,87700.0,29.5521,29.5683,29.4062,29.471,87700.0
2008-11-21 13:10:00,36.38,36.51,36.3,36.34,115700.0,29.4953,29.6007,29.4305,29.4629,115700.0
2008-11-21 13:20:00,36.34,36.34,36.04,36.09,77400.0,29.4629,29.4629,29.2197,29.2602,77400.0
2008-11-21 13:30:00,36.09,36.26,36.0,36.14,51600.0,29.2602,29.3981,29.1873,29.3008,51600.0
2008-11-21 13:40:00,36.11,36.48,36.09,36.11,58500.0,29.2764,29.5764,29.2602,29.2764,58500.0
2008-11-21 13:50:00,36.14,36.16,35.68,35.69,111400.0,29.3008,29.317,28.9278,28.9359,111400.0
2008-11-21 14:00:00,35.7,36.11,35.6,35.84,140700.0,28.944,29.2764,28.863,29.0575,140700.0
2008-11-21 14:10:00,35.86,36.07,35.84,36.01,79100.0,29.0738,29.244,29.0575,29.1954,79100.0
2008-11-21 14:20:00,36.0,36.26,35.96,35.96,62100.0,29.1873,29.3981,29.1548,29.1548,62100.0
2008-11-21 14:30:00,35.96,36.04,35.77,36.01,51700.0,29.1548,29.2197,29.0008,29.1954,51700.0
2008-11-21 14:40:00,35.99,36.2,35.6,36.07,72700.0,29.1791,29.3494,28.863,29.244,72700.0
2008-11-21 14:50:00,36.09,36.14,35.69,35.86,85400.0,29.2602,29.3008,28.9359,29.0738,85400.0
2008-11-21 15:00:00,35.86,36.35,35.83,36.06,196200.0,29.0738,29.471,29.0494,29.2359,196200.0
2008-11-21 15:10:00,36.06,36.54,35.93,36.48,178700.0,29.2359,29.6251,29.1305,29.5764,178700.0
2008-11-21 15:20:00,36.48,36.99,36.32,36.79,165900.0,29.5764,29.9899,29.4467,29.8278,165900.0
2008-11-21 15:30:00,36.79,37.75,36.63,37.35,224100.0,29.8278,30.6061,29.698,30.2818,224100.0
2008-11-21 15:40:00,37.35,37.47,36.1,36.87,332800.0,30.2818,30.3791,29.2683,29.8926,332800.0
2008-11-21 15:50:00,36.89,37.38,36.69,37.29,342800.0,29.9088,30.3061,29.7467,30.2331,342800.0
2008-11-24 09:30:00,37.93,38.9,37.48,37.97,190800.0,30.752,31.5385,30.3872,30.7844,190800.0
2008-11-24 09:40:00,37.97,38.0,37.58,37.78,124800.0,30.7844,30.8088,30.4683,30.6304,124800.0
2008-11-24 09:50:00,37.77,38.28,37.77,38.07,93700.0,30.6223,31.0358,30.6223,30.8655,93700.0
2008-11-24 10:00:00,38.1,38.5,38.08,38.5,57800.0,30.8898,31.2141,30.8736,31.2141,57800.0
2008-11-24 10:10:00,38.5,38.5,38.16,38.27,84000.0,31.2141,31.2141,30.9385,31.0277,84000.0
2008-11-24 10:20:00,38.27,38.75,38.26,38.71,65100.0,31.0277,31.4168,31.0196,31.3844,65100.0
2008-11-24 10:30:00,38.71,39.07,38.71,38.94,117900.0,31.3844,31.6763,31.3844,31.5709,117900.0
2008-11-24 10:40:00,38.94,39.06,38.71,38.71,138400.0,31.5709,31.6682,31.3844,31.3844,138400.0
2008-11-24 10:50:00,38.7,38.91,38.63,38.91,71800.0,31.3763,31.5466,31.3195,31.5466,71800.0
2008-11-24 11:00:00,38.91,38.93,38.76,38.81,70600.0,31.5466,31.5628,31.4249,31.4655,70600.0
2008-11-24 11:10:00,38.81,38.93,38.63,38.64,53800.0,31.4655,31.5628,31.3195,31.3277,53800.0
2008-11-24 11:20:00,38.65,38.91,38.53,38.9,73000.0,31.3358,31.5466,31.2385,31.5385,73000.0
2008-11-24 11:30:00,38.9,38.91,38.67,38.84,67300.0,31.5385,31.5466,31.352,31.4898,67300.0
2008-11-24 11:40:00,38.86,39.0,38.78,38.92,73800.0,31.506,31.6195,31.4412,31.5547,73800.0
2008-11-24 11:50:00,38.92,38.98,38.71,38.71,44500.0,31.5547,31.6033,31.3844,31.3844,44500.0
2008-11-24 12:00:00,38.74,38.86,38.59,38.68,41100.0,31.4087,31.506,31.2871,31.3601,41100.0
2008-11-24 12:10:00,38.68,38.68,38.11,38.24,58600.0,31.3601,31.3601,30.898,31.0034,58600.0
2008-11-24 12:20:00,38.23,38.23,37.79,37.99,59900.0,30.9952,30.9952,30.6385,30.8007,59900.0
2008-11-24 12:30:00,38.02,38.5,38.02,38.22,48900.0,30.825,31.2141,30.825,30.9871,48900.0
2008-11-24 12:40:00,38.22,38.35,38.03,38.12,92400.0,30.9871,31.0925,30.8331,30.9061,92400.0
2008-11-24 12:50:00,38.12,38.39,38.12,38.17,44000.0,30.9061,31.125,30.9061,30.9466,44000.0
2008-11-24 13:00:00,38.2,38.42,38.11,38.24,53700.0,30.9709,31.1493,30.898,31.0034,53700.0
2008-11-24 13:10:00,38.24,38.44,38.11,38.37,48100.0,31.0034,31.1655,30.898,31.1088,48100.0
2008-11-24 13:20:00,38.36,38.56,38.32,38.56,30000.0,31.1006,31.2628,31.0682,31.2628,30000.0
2008-11-24 13:30:00,38.54,38.61,38.32,38.37,51400.0,31.2466,31.3033,31.0682,31.1088,51400.0
2008-11-24 13:40:00,38.36,38.41,38.21,38.41,39800.0,31.1006,31.1412,30.979,31.1412,39800.0
2008-11-24 13:50:00,38.37,38.75,38.37,38.72,42300.0,31.1088,31.4168,31.1088,31.3925,42300.0
2008-11-24 14:00:00,38.7,38.7,38.14,38.24,38600.0,31.3763,31.3763,30.9223,31.0034,38600.0
2008-11-24 14:10:00,38.24,38.44,38.16,38.38,34200.0,31.0034,31.1655,30.9385,31.1169,34200.0
2008-11-24 14:20:00,38.42,38.79,38.42,38.66,37500.0,31.1493,31.4493,31.1493,31.3439,37500.0
2008-11-24 14:30:00,38.68,38.93,38.68,38.86,60800.0,31.3601,31.5628,31.3601,31.506,60800.0
2008-11-24 14:40:00,38.89,38.93,38.68,38.68,57200.0,31.5303,31.5628,31.3601,31.3601,57200.0
2008-11-24 14:50:00,38.69,38.91,38.69,38.91,95800.0,31.3682,31.5466,31.3682,31.5466,95800.0
2008-11-24 15:00:00,38.91,39.18,38.87,39.18,107200.0,31.5466,31.7655,31.5141,31.7655,107200.0
2008-11-24 15:10:00,39.19,39.22,38.89,38.92,115700.0,31.7736,31.7979,31.5303,31.5547,115700.0
2008-11-24 15:20:00,38.94,39.13,38.83,39.08,133800.0,31.5709,31.7249,31.4817,31.6844,133800.0
2008-11-24 15:30:00,39.06,39.22,38.92,39.16,145500.0,31.6682,31.7979,31.5547,31.7492,145500.0
2008-11-24 15:40:00,39.15,39.5,38.95,39.0,236200.0,31.7411,32.0249,31.579,31.6195,236200.0
2008-11-24 15:50:00,39.0,39.05,38.49,38.74,263700.0,31.6195,31.6601,31.206,31.4087,263700.0
2008-11-25 09:30:00,39.61,40.39,38.86,39.16,201100.0,32.1141,32.7465,31.506,31.7492,201100.0
2008-11-25 09:40:00,39.16,39.38,38.9,39.03,134100.0,31.7492,31.9276,31.5385,31.6439,134100.0
2008-11-25 09:50:00,39.0,39.11,38.6,38.8,90500.0,31.6195,31.7087,31.2952,31.4574,90500.0
2008-11-25 10:00:00,38.8,39.13,38.67,38.91,125000.0,31.4574,31.7249,31.352,31.5466,125000.0
2008-11-25 10:10:00,38.91,38.96,38.52,38.57,59100.0,31.5466,31.5871,31.2304,31.2709,59100.0
2008-11-25 10:20:00,38.54,38.84,38.26,38.82,81300.0,31.2466,31.4898,31.0196,31.4736,81300.0
2008-11-25 10:30:00,38.83,38.87,38.42,38.44,68200.0,31.4817,31.5141,31.1493,31.1655,68200.0
2008-11-25 10:40:00,38.44,38.44,37.89,37.92,89800.0,31.1655,31.1655,30.7196,30.7439,89800.0
2008-11-25 10:50:00,37.9,38.05,37.77,37.92,89100.0,30.7277,30.8493,30.6223,30.7439,89100.0
2008-11-25 11:00:00,37.92,38.04,37.3,37.36,131200.0,30.7439,30.8412,30.2412,30.2899,131200.0
2008-11-25 11:10:00,37.36,37.51,37.14,37.48,119700.0,30.2899,30.4115,30.1115,30.3872,119700.0
2008-11-25 11:20:00,37.47,37.96,37.38,37.93,55500.0,30.3791,30.7763,30.3061,30.752,55500.0
2008-11-25 11:30:00,37.93,38.19,37.9,38.06,36700.0,30.752,30.9628,30.7277,30.8574,36700.0
2008-11-25 11:40:00,38.09,38.18,38.0,38.03,56400.0,30.8817,30.9547,30.8088,30.8331,56400.0
2008-11-25 11:50:00,38.02,38.13,37.9,38.09,65600.0,30.825,30.9142,30.7277,30.8817,65600.0
2008-11-25 12:00:00,38.09,38.1,37.91,38.06,56200.0,30.8817,30.8898,30.7358,30.8574,56200.0
2008-11-25 12:10:00,38.05,38.07,37.84,37.89,60500.0,30.8493,30.8655,30.679,30.7196,60500.0
2008-11-25 12:20:00,37.91,37.94,37.75,37.87,70100.0,30.7358,30.7601,30.6061,30.7034,70100.0
2008-11-25 12:30:00,37.86,37.88,37.63,37.63,53700.0,30.6953,30.7115,30.5088,30.5088,53700.0
2008-11-25 12:40:00,37.63,37.71,37.35,37.43,64800.0,30.5088,30.5737,30.2818,30.3466,64800.0
2008-11-25 12:50:00,37.44,37.53,37.13,37.19,104000.0,30.3547,30.4277,30.1034,30.1521,104000.0
2008-11-25 13:00:00,37.18,37.33,37.02,37.33,89900.0,30.1439,30.2656,30.0142,30.2656,89900.0
2008-11-25 13:10:00,37.36,37.5,37.23,37.5,63800.0,30.2899,30.4034,30.1845,30.4034,63800.0
2008-11-25 13:20:00,37.52,37.63,37.25,37.56,44900.0,30.4196,30.5088,30.2007,30.452,44900.0
2008-11-25 13:30:00,37.57,37.73,37.56,37.6,38300.0,30.4601,30.5899,30.452,30.4845,38300.0
2008-11-25 13:40:00,37.62,37.63,37.36,37.52,44100.0,30.5007,30.5088,30.2899,30.4196,44100.0
2008-11-25 13:50:00,37.49,37.5,37.12,37.12,51100.0,30.3953,30.4034,30.0953,30.0953,51100.0
2008-11-25 14:00:00,37.12,37.34,37.07,37.11,67400.0,30.0953,30.2737,30.0548,30.0872,67400.0
2008-11-25 14:10:00,37.11,37.14,36.92,37.12,77400.0,30.0872,30.1115,29.9332,30.0953,77400.0
2008-11-25 14:20:00,37.11,37.14,36.86,36.88,84900.0,30.0872,30.1115,29.8845,29.9007,84900.0
2008-11-25 14:30:00,36.86,37.13,36.78,37.04,73900.0,29.8845,30.1034,29.8196,30.0304,73900.0
2008-11-25 14:40:00,37.06,37.15,36.95,37.05,101700.0,30.0467,30.1196,29.9575,30.0386,101700.0
2008-11-25 14:50:00,37.03,37.63,36.99,37.6,80000.0,30.0223,30.5088,29.9899,30.4845,80000.0
2008-11-25 15:00:00,37.59,37.92,37.5,37.51,97800.0,30.4764,30.7439,30.4034,30.4115,97800.0
2008-11-25 15:10:00,37.52,37.59,37.41,37.5,76700.0,30.4196,30.4764,30.3304,30.4034,76700.0
2008-11-25 15:20:00,37.51,37.52,37.3,37.38,141000.0,30.4115,30.4196,30.2412,30.3061,141000.0
2008-11-25 15:30:00,37.38,37.59,37.24,37.42,177300.0,30.3061,30.4764,30.1926,30.3385,177300.0
2008-11-25 15:40:00,37.45,37.72,37.39,37.5,211600.0,30.3629,30.5818,30.3142,30.4034,211600.0
2008-11-25 15:50:00,37.5,37.65,37.32,37.6,380300.0,30.4034,30.525,30.2575,30.4845,380300.0
2008-11-26 09:30:00,36.99,37.77,36.99,37.76,103300.0,29.9899,30.6223,29.9899,30.6142,103300.0
2008-11-26 09:40:00,37.75,37.83,37.58,37.66,50400.0,30.6061,30.6709,30.4683,30.5331,50400.0
2008-11-26 09:50:00,37.66,37.96,37.5,37.82,55900.0,30.5331,30.7763,30.4034,30.6628,55900.0
2008-11-26 10:00:00,37.82,37.94,37.53,37.57,65200.0,30.6628,30.7601,30.4277,30.4601,65200.0
2008-11-26 10:10:00,37.56,37.73,37.48,37.66,45200.0,30.452,30.5899,30.3872,30.5331,45200.0
2008-11-26 10:20:00,37.67,37.71,37.5,37.65,29500.0,30.5412,30.5737,30.4034,30.525,29500.0
2008-11-26 10:30:00,37.66,37.78,37.61,37.73,34100.0,30.5331,30.6304,30.4926,30.5899,34100.0
2008-11-26 10:40:00,37.69,37.89,37.61,37.85,31800.0,30.5574,30.7196,30.4926,30.6872,31800.0
2008-11-26 10:50:00,37.83,38.2,37.83,38.16,57500.0,30.6709,30.9709,30.6709,30.9385,57500.0
2008-11-26 11:00:00,38.12,38.17,37.85,37.87,34900.0,30.9061,30.9466,30.6872,30.7034,34900.0
2008-11-26 11:10:00,37.89,38.09,37.77,37.89,29500.0,30.7196,30.8817,30.6223,30.7196,29500.0
2008-11-26 11:20:00,37.91,38.09,37.91,38.06,35100.0,30.7358,30.8817,30.7358,30.8574,35100.0
2008-11-26 11:30:00,38.06,38.15,37.93,37.98,62000.0,30.8574,30.9304,30.752,30.7926,62000.0
2008-11-26 11:40:00,37.98,38.17,37.97,38.13,57700.0,30.7926,30.9466,30.7844,30.9142,57700.0
2008-11-26 11:50:00,38.1,38.14,38.0,38.07,65000.0,30.8898,30.9223,30.8088,30.8655,65000.0
2008-11-26 12:00:00,38.06,38.15,38.05,38.09,37100.0,30.8574,30.9304,30.8493,30.8817,37100.0
2008-11-26 12:10:00,38.08,38.14,38.05,38.08,44600.0,30.8736,30.9223,30.8493,30.8736,44600.0
2008-11-26 12:20:00,38.06,38.15,38.05,38.12,25400.0,30.8574,30.9304,30.8493,30.9061,25400.0
2008-11-26 12:30:00,38.12,38.23,38.06,38.13,17700.0,30.9061,30.9952,30.8574,30.9142,17700.0
2008-11-26 12:40:00,38.13,38.22,38.0,38.0,60800.0,30.9142,30.9871,30.8088,30.8088,60800.0
2008-11-26 12:50:00,38.0,38.03,37.83,37.95,36900.0,30.8088,30.8331,30.6709,30.7682,36900.0
2008-11-26 13:00:00,37.96,38.28,37.96,38.16,39200.0,30.7763,31.0358,30.7763,30.9385,39200.0
2008-11-26 13:10:00,38.14,38.15,37.94,37.95,33700.0,30.9223,30.9304,30.7601,30.7682,33700.0
2008-11-26 13:20:00,37.94,38.0,37.83,37.98,38900.0,30.7601,30.8088,30.6709,30.7926,38900.0
2008-11-26 13:30:00,37.96,38.0,37.94,37.97,26800.0,30.7763,30.8088,30.7601,30.7844,26800.0
2008-11-26 13:40:00,37.97,37.97,37.83,37.89,40900.0,30.7844,30.7844,30.6709,30.7196,40900.0
2008-11-26 13:50:00,37.88,37.93,37.69,37.8,37100.0,30.7115,30.752,30.5574,30.6466,37100.0
2008-11-26 14:00:00,37.79,38.06,37.67,38.06,35700.0,30.6385,30.8574,30.5412,30.8574,35700.0
2008-11-26 14:10:00,38.06,38.06,37.66,37.84,86200.0,30.8574,30.8574,30.5331,30.679,86200.0
2008-11-26 14:20:00,37.84,38.08,37.84,38.07,45000.0,30.679,30.8736,30.679,30.8655,45000.0
2008-11-26 14:30:00,38.07,38.29,38.05,38.24,46800.0,30.8655,31.0439,30.8493,31.0034,46800.0
2008-11-26 14:40:00,38.24,38.32,38.15,38.2,71700.0,31.0034,31.0682,30.9304,30.9709,71700.0
2008-11-26 14:50:00,38.19,38.31,38.15,38.19,42000.0,30.9628,31.0601,30.9304,30.9628,42000.0
2008-11-26 15:00:00,38.21,38.35,38.21,38.35,52400.0,30.979,31.0925,30.979,31.0925,52400.0
2008-11-26 15:10:00,38.33,38.6,38.26,38.47,72300.0,31.0763,31.2952,31.0196,31.1898,72300.0
2008-11-26 15:20:00,38.49,38.59,38.39,38.48,55900.0,31.206,31.2871,31.125,31.1979,55900.0
2008-11-26 15:30:00,38.48,38.56,38.3,38.51,68300.0,31.1979,31.2628,31.052,31.2223,68300.0
2008-11-26 15:40:00,38.51,38.56,38.25,38.4,63700.0,31.2223,31.2628,31.0115,31.1331,63700.0
2008-11-26 15:50:00,38.4,38.5,38.27,38.45,80200.0,31.1331,31.2141,31.0277,31.1736,80200.0
2008-11-28 09:30:00,38.45,40.55,38.45,38.87,48700.0,31.1736,32.8762,31.1736,31.5141,48700.0
2008-11-28 09:40:00,38.87,38.96,38.69,38.69,34200.0,31.5141,31.5871,31.3682,31.3682,34200.0
2008-11-28 09:50:00,38.69,38.71,38.43,38.45,23000.0,31.3682,31.3844,31.1574,31.1736,23000.0
2008-11-28 10:00:00,38.45,38.59,38.45,38.5,24400.0,31.1736,31.2871,31.1736,31.2141,24400.0
2008-11-28 10:10:00,38.5,38.56,38.34,38.53,21200.0,31.2141,31.2628,31.0844,31.2385,21200.0
2008-11-28 10:20:00,38.53,38.63,38.47,38.53,15200.0,31.2385,31.3195,31.1898,31.2385,15200.0
2008-11-28 10:30:00,38.49,38.59,38.35,38.53,16200.0,31.206,31.2871,31.0925,31.2385,16200.0
2008-11-28 10:40:00,38.53,38.54,38.45,38.54,10900.0,31.2385,31.2466,31.1736,31.2466,10900.0
2008-11-28 10:50:00,38.54,38.55,38.47,38.53,8700.0,31.2466,31.2547,31.1898,31.2385,8700.0
2008-11-28 11:00:00,38.52,38.53,38.39,38.46,19400.0,31.2304,31.2385,31.125,31.1817,19400.0
2008-11-28 11:10:00,38.41,38.51,38.41,38.45,34300.0,31.1412,31.2223,31.1412,31.1736,34300.0
2008-11-28 11:20:00,38.45,38.53,38.37,38.53,14100.0,31.1736,31.2385,31.1088,31.2385,14100.0
2008-11-28 11:30:00,38.53,38.54,38.43,38.45,15900.0,31.2385,31.2466,31.1574,31.1736,15900.0
2008-11-28 11:40:00,38.46,38.58,38.46,38.54,15500.0,31.1817,31.279,31.1817,31.2466,15500.0
2008-11-28 11:50:00,38.53,38.72,38.47,38.71,19700.0,31.2385,31.3925,31.1898,31.3844,19700.0
2008-11-28 12:00:00,38.71,38.8,38.64,38.75,22600.0,31.3844,31.4574,31.3277,31.4168,22600.0
2008-11-28 12:10:00,38.72,38.75,38.55,38.58,28800.0,31.3925,31.4168,31.2547,31.279,28800.0
2008-11-28 12:20:00,38.55,38.58,38.47,38.49,31700.0,31.2547,31.279,31.1898,31.206,31700.0
2008-11-28 12:30:00,38.47,38.52,38.4,38.5,20800.0,31.1898,31.2304,31.1331,31.2141,20800.0
2008-11-28 12:40:00,38.51,38.72,38.5,38.72,79900.0,31.2223,31.3925,31.2141,31.3925,79900.0
2008-11-28 12:50:00,38.72,39.38,38.72,38.8,165800.0,31.3925,31.9276,31.3925,31.4574,165800.0
2008-11-28 13:00:00,38.8,38.92,38.5,38.92,158600.0,31.4574,31.5547,31.2141,31.5547,158600.0
2008-11-28 13:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:20:00,38.92,38.92,38.92,38.92,3000.0,31.5547,31.5547,31.5547,31.5547,3000.0
2008-11-28 13:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:20:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:20:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-12-01 09:30:00,38.74,38.74,37.76,37.78,86900.0,31.4087,31.4087,30.6142,30.6304,86900.0
2008-12-01 09:40:00,37.73,37.88,37.54,37.7,72900.0,30.5899,30.7115,30.4358,30.5655,72900.0
2008-12-01 09:50:00,37.7,37.7,37.5,37.55,54800.0,30.5655,30.5655,30.4034,30.4439,54800.0
2008-12-01 10:00:00,37.54,37.68,37.35,37.65,43500.0,30.4358,30.5493,30.2818,30.525,43500.0
2008-12-01 10:10:00,37.66,37.8,37.64,37.76,47500.0,30.5331,30.6466,30.5169,30.6142,47500.0
2008-12-01 10:20:00,37.7,37.82,37.66,37.81,39200.0,30.5655,30.6628,30.5331,30.6547,39200.0
2008-12-01 10:30:00,37.78,37.92,37.73,37.9,56600.0,30.6304,30.7439,30.5899,30.7277,56600.0
2008-12-01 10:40:00,37.87,37.92,37.74,37.74,20100.0,30.7034,30.7439,30.598,30.598,20100.0
2008-12-01 10:50:00,37.75,37.99,37.75,37.88,45700.0,30.6061,30.8007,30.6061,30.7115,45700.0
2008-12-01 11:00:00,37.89,37.89,37.71,37.74,32400.0,30.7196,30.7196,30.5737,30.598,32400.0
2008-12-01 11:10:00,37.73,37.9,37.72,37.87,38000.0,30.5899,30.7277,30.5818,30.7034,38000.0
2008-12-01 11:20:00,37.89,37.95,37.78,37.9,48300.0,30.7196,30.7682,30.6304,30.7277,48300.0
2008-12-01 11:30:00,37.89,38.15,37.86,38.12,37400.0,30.7196,30.9304,30.6953,30.9061,37400.0
2008-12-01 11:40:00,38.12,38.21,38.1,38.13,37300.0,30.9061,30.979,30.8898,30.9142,37300.0
2008-12-01 11:50:00,38.13,38.13,37.98,38.01,33400.0,30.9142,30.9142,30.7926,30.8169,33400.0
2008-12-01 12:00:00,38.06,38.06,37.76,37.77,35500.0,30.8574,30.8574,30.6142,30.6223,35500.0
2008-12-01 12:10:00,37.76,37.83,37.75,37.79,25200.0,30.6142,30.6709,30.6061,30.6385,25200.0
2008-12-01 12:20:00,37.8,37.82,37.6,37.61,29500.0,30.6466,30.6628,30.4845,30.4926,29500.0
2008-12-01 12:30:00,37.6,37.68,37.51,37.53,24400.0,30.4845,30.5493,30.4115,30.4277,24400.0
2008-12-01 12:40:00,37.54,37.66,37.53,37.63,20400.0,30.4358,30.5331,30.4277,30.5088,20400.0
2008-12-01 12:50:00,37.62,37.64,37.5,37.59,17500.0,30.5007,30.5169,30.4034,30.4764,17500.0
2008-12-01 13:00:00,37.57,37.69,37.56,37.69,12000.0,30.4601,30.5574,30.452,30.5574,12000.0
2008-12-01 13:10:00,37.69,37.77,37.67,37.74,25000.0,30.5574,30.6223,30.5412,30.598,25000.0
2008-12-01 13:20:00,37.75,37.76,37.61,37.63,15800.0,30.6061,30.6142,30.4926,30.5088,15800.0
2008-12-01 13:30:00,37.63,37.87,37.61,37.75,25600.0,30.5088,30.7034,30.4926,30.6061,25600.0
2008-12-01 13:40:00,37.74,37.81,37.58,37.59,73800.0,30.598,30.6547,30.4683,30.4764,73800.0
2008-12-01 13:50:00,37.59,37.8,37.55,37.78,36800.0,30.4764,30.6466,30.4439,30.6304,36800.0
2008-12-01 14:00:00,37.8,37.85,37.63,37.81,46000.0,30.6466,30.6872,30.5088,30.6547,46000.0
2008-12-01 14:10:00,37.81,37.82,37.55,37.63,36800.0,30.6547,30.6628,30.4439,30.5088,36800.0
2008-12-01 14:20:00,37.64,37.9,37.63,37.86,44600.0,30.5169,30.7277,30.5088,30.6953,44600.0
2008-12-01 14:30:00,37.86,38.03,37.79,37.93,55200.0,30.6953,30.8331,30.6385,30.752,55200.0
2008-12-01 14:40:00,37.93,38.13,37.87,37.96,48000.0,30.752,30.9142,30.7034,30.7763,48000.0
2008-12-01 14:50:00,37.95,38.17,37.84,37.9,50000.0,30.7682,30.9466,30.679,30.7277,50000.0
2008-12-01 15:00:00,37.89,37.98,37.7,37.74,60000.0,30.7196,30.7926,30.5655,30.598,60000.0
2008-12-01 15:10:00,37.7,37.77,37.54,37.61,62900.0,30.5655,30.6223,30.4358,30.4926,62900.0
2008-12-01 15:20:00,37.61,37.64,37.42,37.56,51200.0,30.4926,30.5169,30.3385,30.452,51200.0
2008-12-01 15:30:00,37.56,37.61,37.4,37.41,57600.0,30.452,30.4926,30.3223,30.3304,57600.0
2008-12-01 15:40:00,37.4,37.4,37.0,37.07,111400.0,30.3223,30.3223,29.998,30.0548,111400.0
2008-12-01 15:50:00,37.07,37.14,36.85,36.85,197100.0,30.0548,30.1115,29.8764,29.8764,197100.0
2008-12-02 09:30:00,37.45,37.45,36.89,37.07,40800.0,30.3629,30.3629,29.9088,30.0548,40800.0
2008-12-02 09:40:00,37.05,37.13,36.7,36.81,31600.0,30.0386,30.1034,29.7548,29.844,31600.0
2008-12-02 09:50:00,36.78,37.04,36.78,36.88,50400.0,29.8196,30.0304,29.8196,29.9007,50400.0
2008-12-02 10:00:00,36.86,37.22,36.86,37.2,97200.0,29.8845,30.1764,29.8845,30.1602,97200.0
2008-12-02 10:10:00,37.21,37.55,37.18,37.41,58800.0,30.1683,30.4439,30.1439,30.3304,58800.0
2008-12-02 10:20:00,37.44,37.54,37.31,37.48,32200.0,30.3547,30.4358,30.2493,30.3872,32200.0
2008-12-02 10:30:00,37.48,37.71,37.48,37.7,25900.0,30.3872,30.5737,30.3872,30.5655,25900.0
2008-12-02 10:40:00,37.67,37.8,37.59,37.59,37700.0,30.5412,30.6466,30.4764,30.4764,37700.0
2008-12-02 10:50:00,37.6,37.83,37.53,37.79,45600.0,30.4845,30.6709,30.4277,30.6385,45600.0
2008-12-02 11:00:00,37.75,37.82,37.52,37.64,46200.0,30.6061,30.6628,30.4196,30.5169,46200.0
2008-12-02 11:10:00,37.66,37.73,37.59,37.69,19200.0,30.5331,30.5899,30.4764,30.5574,19200.0
2008-12-02 11:20:00,37.69,38.08,37.69,38.02,32300.0,30.5574,30.8736,30.5574,30.825,32300.0
2008-12-02 11:30:00,38.03,38.19,37.87,37.89,32400.0,30.8331,30.9628,30.7034,30.7196,32400.0
2008-12-02 11:40:00,37.87,37.93,37.6,37.91,31900.0,30.7034,30.752,30.4845,30.7358,31900.0
2008-12-02 11:50:00,37.91,38.05,37.89,37.97,17200.0,30.7358,30.8493,30.7196,30.7844,17200.0
2008-12-02 12:00:00,37.96,38.08,37.94,38.04,31300.0,30.7763,30.8736,30.7601,30.8412,31300.0
2008-12-02 12:10:00,38.04,38.2,38.01,38.1,57800.0,30.8412,30.9709,30.8169,30.8898,57800.0
2008-12-02 12:20:00,38.1,38.21,38.1,38.17,27900.0,30.8898,30.979,30.8898,30.9466,27900.0
2008-12-02 12:30:00,38.18,38.26,38.17,38.2,37100.0,30.9547,31.0196,30.9466,30.9709,37100.0
2008-12-02 12:40:00,38.18,38.19,38.1,38.16,31400.0,30.9547,30.9628,30.8898,30.9385,31400.0
2008-12-02 12:50:00,38.16,38.23,38.09,38.19,49500.0,30.9385,30.9952,30.8817,30.9628,49500.0
2008-12-02 13:00:00,38.18,38.24,38.15,38.15,33600.0,30.9547,31.0034,30.9304,30.9304,33600.0
2008-12-02 13:10:00,38.16,38.33,38.12,38.25,28400.0,30.9385,31.0763,30.9061,31.0115,28400.0
2008-12-02 13:20:00,38.25,38.27,38.07,38.08,33200.0,31.0115,31.0277,30.8655,30.8736,33200.0
2008-12-02 13:30:00,38.09,38.09,37.88,37.92,34900.0,30.8817,30.8817,30.7115,30.7439,34900.0
2008-12-02 13:40:00,37.9,37.95,37.8,37.82,20500.0,30.7277,30.7682,30.6466,30.6628,20500.0
2008-12-02 13:50:00,37.83,37.83,37.65,37.76,33700.0,30.6709,30.6709,30.525,30.6142,33700.0
2008-12-02 14:00:00,37.78,37.8,37.27,37.34,43100.0,30.6304,30.6466,30.2169,30.2737,43100.0
2008-12-02 14:10:00,37.34,37.5,37.34,37.5,32300.0,30.2737,30.4034,30.2737,30.4034,32300.0
2008-12-02 14:20:00,37.47,37.47,37.21,37.37,39700.0,30.3791,30.3791,30.1683,30.298,39700.0
2008-12-02 14:30:00,37.37,37.54,37.26,37.52,43500.0,30.298,30.4358,30.2088,30.4196,43500.0
2008-12-02 14:40:00,37.51,37.65,37.49,37.54,37700.0,30.4115,30.525,30.3953,30.4358,37700.0
2008-12-02 14:50:00,37.52,37.6,37.46,37.55,48300.0,30.4196,30.4845,30.371,30.4439,48300.0
2008-12-02 15:00:00,37.52,37.53,37.22,37.3,59700.0,30.4196,30.4277,30.1764,30.2412,59700.0
2008-12-02 15:10:00,37.3,37.6,37.18,37.54,77900.0,30.2412,30.4845,30.1439,30.4358,77900.0
2008-12-02 15:20:00,37.55,38.09,37.54,38.03,77000.0,30.4439,30.8817,30.4358,30.8331,77000.0
2008-12-02 15:30:00,38.0,38.24,37.98,38.02,75900.0,30.8088,31.0034,30.7926,30.825,75900.0
2008-12-02 15:40:00,38.04,38.08,37.66,37.73,121400.0,30.8412,30.8736,30.5331,30.5899,121400.0
2008-12-02 15:50:00,37.74,38.18,37.58,38.17,201800.0,30.598,30.9547,30.4683,30.9466,201800.0
2008-12-03 09:30:00,37.12,37.15,36.1,36.48,132300.0,30.0953,30.1196,29.2683,29.5764,132300.0
2008-12-03 09:40:00,36.5,36.95,36.31,36.67,138300.0,29.5926,29.9575,29.4386,29.7305,138300.0
2008-12-03 09:50:00,36.67,36.93,36.55,36.7,106200.0,29.7305,29.9413,29.6332,29.7548,106200.0
2008-12-03 10:00:00,36.7,36.93,36.6,36.74,93900.0,29.7548,29.9413,29.6737,29.7872,93900.0
2008-12-03 10:10:00,36.72,36.85,36.6,36.7,53300.0,29.771,29.8764,29.6737,29.7548,53300.0
2008-12-03 10:20:00,36.7,36.91,36.7,36.81,73300.0,29.7548,29.925,29.7548,29.844,73300.0
2008-12-03 10:30:00,36.83,37.0,36.73,36.9,99400.0,29.8602,29.998,29.7791,29.9169,99400.0
2008-12-03 10:40:00,36.9,37.15,36.77,37.05,103400.0,29.9169,30.1196,29.8115,30.0386,103400.0
2008-12-03 10:50:00,37.0,37.29,37.0,37.29,116000.0,29.998,30.2331,29.998,30.2331,116000.0
2008-12-03 11:00:00,37.3,37.57,37.27,37.42,74300.0,30.2412,30.4601,30.2169,30.3385,74300.0
2008-12-03 11:10:00,37.41,37.88,37.41,37.81,43900.0,30.3304,30.7115,30.3304,30.6547,43900.0
2008-12-03 11:20:00,37.8,37.9,37.59,37.59,45900.0,30.6466,30.7277,30.4764,30.4764,45900.0
2008-12-03 11:30:00,37.59,37.66,37.42,37.53,38100.0,30.4764,30.5331,30.3385,30.4277,38100.0
2008-12-03 11:40:00,37.58,37.77,37.47,37.51,24100.0,30.4683,30.6223,30.3791,30.4115,24100.0
2008-12-03 11:50:00,37.52,37.78,37.44,37.73,33000.0,30.4196,30.6304,30.3547,30.5899,33000.0
2008-12-03 12:00:00,37.74,37.75,37.31,37.42,58700.0,30.598,30.6061,30.2493,30.3385,58700.0
2008-12-03 12:10:00,37.42,37.53,37.25,37.26,45900.0,30.3385,30.4277,30.2007,30.2088,45900.0
2008-12-03 12:20:00,37.25,37.46,37.19,37.35,29100.0,30.2007,30.371,30.1521,30.2818,29100.0
2008-12-03 12:30:00,37.34,37.46,37.26,37.31,35900.0,30.2737,30.371,30.2088,30.2493,35900.0
2008-12-03 12:40:00,37.31,37.55,37.21,37.43,45300.0,30.2493,30.4439,30.1683,30.3466,45300.0
2008-12-03 12:50:00,37.45,37.78,37.39,37.52,49500.0,30.3629,30.6304,30.3142,30.4196,49500.0
2008-12-03 13:00:00,37.53,37.6,37.38,37.38,23200.0,30.4277,30.4845,30.3061,30.3061,23200.0
2008-12-03 13:10:00,37.39,37.51,37.37,37.41,49800.0,30.3142,30.4115,30.298,30.3304,49800.0
2008-12-03 13:20:00,37.4,37.5,37.04,37.07,31000.0,30.3223,30.4034,30.0304,30.0548,31000.0
2008-12-03 13:30:00,37.04,37.04,36.78,36.81,44700.0,30.0304,30.0304,29.8196,29.844,44700.0
2008-12-03 13:40:00,36.81,36.81,36.62,36.68,52400.0,29.844,29.844,29.6899,29.7386,52400.0
2008-12-03 13:50:00,36.68,36.69,36.44,36.49,40700.0,29.7386,29.7467,29.544,29.5845,40700.0
2008-12-03 14:00:00,36.51,36.59,36.32,36.54,44800.0,29.6007,29.6656,29.4467,29.6251,44800.0
2008-12-03 14:10:00,36.51,36.72,36.45,36.66,58800.0,29.6007,29.771,29.5521,29.7224,58800.0
2008-12-03 14:20:00,36.67,36.95,36.55,36.85,97900.0,29.7305,29.9575,29.6332,29.8764,97900.0
2008-12-03 14:30:00,36.85,37.06,36.81,36.85,125300.0,29.8764,30.0467,29.844,29.8764,125300.0
2008-12-03 14:40:00,36.85,37.4,36.85,37.29,75300.0,29.8764,30.3223,29.8764,30.2331,75300.0
2008-12-03 14:50:00,37.29,37.47,36.94,36.94,67500.0,30.2331,30.3791,29.9494,29.9494,67500.0
2008-12-03 15:00:00,36.95,37.16,36.7,37.09,66600.0,29.9575,30.1277,29.7548,30.071,66600.0
2008-12-03 15:10:00,37.09,37.16,36.65,36.92,76000.0,30.071,30.1277,29.7142,29.9332,76000.0
2008-12-03 15:20:00,36.94,37.11,36.69,37.01,54300.0,29.9494,30.0872,29.7467,30.0061,54300.0
2008-12-03 15:30:00,37.03,37.27,36.81,37.23,71900.0,30.0223,30.2169,29.844,30.1845,71900.0
2008-12-03 15:40:00,37.24,37.64,37.2,37.51,176300.0,30.1926,30.5169,30.1602,30.4115,176300.0
2008-12-03 15:50:00,37.51,37.86,37.35,37.61,329400.0,30.4115,30.6953,30.2818,30.4926,329400.0
2008-12-04 09:30:00,37.25,37.35,36.92,37.23,53300.0,30.2007,30.2818,29.9332,30.1845,53300.0
2008-12-04 09:40:00,37.25,37.59,37.23,37.34,70000.0,30.2007,30.4764,30.1845,30.2737,70000.0
2008-12-04 09:50:00,37.35,37.61,37.27,37.27,42200.0,30.2818,30.4926,30.2169,30.2169,42200.0
2008-12-04 10:00:00,37.29,37.72,37.28,37.45,70500.0,30.2331,30.5818,30.225,30.3629,70500.0
2008-12-04 10:10:00,37.46,37.5,37.35,37.4,33700.0,30.371,30.4034,30.2818,30.3223,33700.0
2008-12-04 10:20:00,37.38,37.77,37.35,37.53,39800.0,30.3061,30.6223,30.2818,30.4277,39800.0
2008-12-04 10:30:00,37.56,37.8,37.42,37.74,64200.0,30.452,30.6466,30.3385,30.598,64200.0
2008-12-04 10:40:00,37.74,37.88,37.64,37.71,42400.0,30.598,30.7115,30.5169,30.5737,42400.0
2008-12-04 10:50:00,37.69,38.06,37.62,38.03,50700.0,30.5574,30.8574,30.5007,30.8331,50700.0
2008-12-04 11:00:00,38.03,38.05,37.63,37.65,38600.0,30.8331,30.8493,30.5088,30.525,38600.0
2008-12-04 11:10:00,37.66,37.71,37.54,37.65,53600.0,30.5331,30.5737,30.4358,30.525,53600.0
2008-12-04 11:20:00,37.65,37.78,37.61,37.63,44200.0,30.525,30.6304,30.4926,30.5088,44200.0
2008-12-04 11:30:00,37.62,37.62,37.34,37.39,41000.0,30.5007,30.5007,30.2737,30.3142,41000.0
2008-12-04 11:40:00,37.37,37.45,37.23,37.3,39100.0,30.298,30.3629,30.1845,30.2412,39100.0
2008-12-04 11:50:00,37.3,37.69,37.29,37.52,71200.0,30.2412,30.5574,30.2331,30.4196,71200.0
2008-12-04 12:00:00,37.51,37.64,37.47,37.64,58900.0,30.4115,30.5169,30.3791,30.5169,58900.0
2008-12-04 12:10:00,37.64,37.66,37.52,37.52,32200.0,30.5169,30.5331,30.4196,30.4196,32200.0
2008-12-04 12:20:00,37.5,37.67,37.41,37.48,30700.0,30.4034,30.5412,30.3304,30.3872,30700.0
2008-12-04 12:30:00,37.5,37.58,37.39,37.5,20700.0,30.4034,30.4683,30.3142,30.4034,20700.0
2008-12-04 12:40:00,37.5,37.7,37.47,37.55,23600.0,30.4034,30.5655,30.3791,30.4439,23600.0
2008-12-04 12:50:00,37.56,37.56,37.4,37.4,17000.0,30.452,30.452,30.3223,30.3223,17000.0
2008-12-04 13:00:00,37.39,37.54,37.35,37.39,43200.0,30.3142,30.4358,30.2818,30.3142,43200.0
2008-12-04 13:10:00,37.37,37.45,37.23,37.27,26100.0,30.298,30.3629,30.1845,30.2169,26100.0
2008-12-04 13:20:00,37.27,37.37,37.14,37.14,23100.0,30.2169,30.298,30.1115,30.1115,23100.0
2008-12-04 13:30:00,37.12,37.39,37.06,37.3,42500.0,30.0953,30.3142,30.0467,30.2412,42500.0
2008-12-04 13:40:00,37.3,37.3,37.09,37.28,30800.0,30.2412,30.2412,30.071,30.225,30800.0
2008-12-04 13:50:00,37.27,37.47,37.25,37.33,41200.0,30.2169,30.3791,30.2007,30.2656,41200.0
2008-12-04 14:00:00,37.32,37.43,37.31,37.43,51900.0,30.2575,30.3466,30.2493,30.3466,51900.0
2008-12-04 14:10:00,37.44,37.49,37.22,37.3,32700.0,30.3547,30.3953,30.1764,30.2412,32700.0
2008-12-04 14:20:00,37.29,37.45,37.25,37.38,28500.0,30.2331,30.3629,30.2007,30.3061,28500.0
2008-12-04 14:30:00,37.39,37.63,37.39,37.58,37700.0,30.3142,30.5088,30.3142,30.4683,37700.0
2008-12-04 14:40:00,37.6,37.61,37.2,37.35,60700.0,30.4845,30.4926,30.1602,30.2818,60700.0
2008-12-04 14:50:00,37.33,37.61,37.3,37.42,67600.0,30.2656,30.4926,30.2412,30.3385,67600.0
2008-12-04 15:00:00,37.42,37.49,36.87,36.91,90200.0,30.3385,30.3953,29.8926,29.925,90200.0
2008-12-04 15:10:00,36.89,36.97,36.56,36.69,72200.0,29.9088,29.9737,29.6413,29.7467,72200.0
2008-12-04 15:20:00,36.72,36.77,36.5,36.5,83300.0,29.771,29.8115,29.5926,29.5926,83300.0
2008-12-04 15:30:00,36.52,36.67,36.36,36.43,127100.0,29.6089,29.7305,29.4791,29.5359,127100.0
2008-12-04 15:40:00,36.44,36.8,36.39,36.61,118000.0,29.544,29.8359,29.5035,29.6818,118000.0
2008-12-04 15:50:00,36.61,36.93,36.51,36.89,186300.0,29.6818,29.9413,29.6007,29.9088,186300.0
2008-12-05 09:30:00,36.91,37.2,36.44,37.09,110800.0,29.925,30.1602,29.544,30.071,110800.0
2008-12-05 09:40:00,37.12,37.32,36.93,37.0,96800.0,30.0953,30.2575,29.9413,29.998,96800.0
2008-12-05 09:50:00,36.96,37.2,36.86,36.9,38300.0,29.9656,30.1602,29.8845,29.9169,38300.0
2008-12-05 10:00:00,36.88,36.92,36.58,36.58,60500.0,29.9007,29.9332,29.6575,29.6575,60500.0
2008-12-05 10:10:00,36.59,36.88,36.56,36.82,67500.0,29.6656,29.9007,29.6413,29.8521,67500.0
2008-12-05 10:20:00,36.86,36.93,36.59,36.74,33500.0,29.8845,29.9413,29.6656,29.7872,33500.0
2008-12-05 10:30:00,36.71,36.76,36.46,36.5,36900.0,29.7629,29.8034,29.5602,29.5926,36900.0
2008-12-05 10:40:00,36.46,36.5,36.31,36.5,43600.0,29.5602,29.5926,29.4386,29.5926,43600.0
2008-12-05 10:50:00,36.53,36.89,36.5,36.78,41200.0,29.617,29.9088,29.5926,29.8196,41200.0
2008-12-05 11:00:00,36.76,36.88,36.74,36.83,39400.0,29.8034,29.9007,29.7872,29.8602,39400.0
2008-12-05 11:10:00,36.86,37.1,36.73,36.86,67700.0,29.8845,30.0791,29.7791,29.8845,67700.0
2008-12-05 11:20:00,36.86,36.86,36.65,36.71,43900.0,29.8845,29.8845,29.7142,29.7629,43900.0
2008-12-05 11:30:00,36.72,36.72,36.61,36.72,40500.0,29.771,29.771,29.6818,29.771,40500.0
2008-12-05 11:40:00,36.72,36.88,36.71,36.87,44600.0,29.771,29.9007,29.7629,29.8926,44600.0
2008-12-05 11:50:00,36.89,37.13,36.88,36.96,27500.0,29.9088,30.1034,29.9007,29.9656,27500.0
2008-12-05 12:00:00,36.96,37.16,36.89,37.13,22800.0,29.9656,30.1277,29.9088,30.1034,22800.0
2008-12-05 12:10:00,37.13,37.15,37.04,37.15,21100.0,30.1034,30.1196,30.0304,30.1196,21100.0
2008-12-05 12:20:00,37.16,37.28,37.12,37.24,16600.0,30.1277,30.225,30.0953,30.1926,16600.0
2008-12-05 12:30:00,37.25,37.27,36.99,37.02,16500.0,30.2007,30.2169,29.9899,30.0142,16500.0
2008-12-05 12:40:00,37.02,37.11,36.97,37.1,27900.0,30.0142,30.0872,29.9737,30.0791,27900.0
2008-12-05 12:50:00,37.1,37.1,36.9,37.03,15700.0,30.0791,30.0791,29.9169,30.0223,15700.0
2008-12-05 13:00:00,37.04,37.35,37.04,37.25,28100.0,30.0304,30.2818,30.0304,30.2007,28100.0
2008-12-05 13:10:00,37.27,37.44,37.19,37.2,41000.0,30.2169,30.3547,30.1521,30.1602,41000.0
2008-12-05 13:20:00,37.19,37.32,37.07,37.07,28300.0,30.1521,30.2575,30.0548,30.0548,28300.0
2008-12-05 13:30:00,37.1,37.38,37.08,37.22,34300.0,30.0791,30.3061,30.0629,30.1764,34300.0
2008-12-05 13:40:00,37.22,37.71,37.15,37.67,28300.0,30.1764,30.5737,30.1196,30.5412,28300.0
2008-12-05 13:50:00,37.67,37.91,37.59,37.74,32900.0,30.5412,30.7358,30.4764,30.598,32900.0
2008-12-05 14:00:00,37.75,37.82,37.5,37.5,42000.0,30.6061,30.6628,30.4034,30.4034,42000.0
2008-12-05 14:10:00,37.46,37.58,37.27,37.4,62100.0,30.371,30.4683,30.2169,30.3223,62100.0
2008-12-05 14:20:00,37.4,37.66,37.32,37.34,93500.0,30.3223,30.5331,30.2575,30.2737,93500.0
2008-12-05 14:30:00,37.34,37.56,37.2,37.56,99700.0,30.2737,30.452,30.1602,30.452,99700.0
2008-12-05 14:40:00,37.56,38.37,37.56,38.37,83000.0,30.452,31.1088,30.452,31.1088,83000.0
2008-12-05 14:50:00,38.38,38.39,38.11,38.17,50800.0,31.1169,31.125,30.898,30.9466,50800.0
2008-12-05 15:00:00,38.17,38.37,37.96,38.03,130800.0,30.9466,31.1088,30.7763,30.8331,130800.0
2008-12-05 15:10:00,38.0,38.67,38.0,38.52,74200.0,30.8088,31.352,30.8088,31.2304,74200.0
2008-12-05 15:20:00,38.51,38.65,38.26,38.64,113000.0,31.2223,31.3358,31.0196,31.3277,113000.0
2008-12-05 15:30:00,38.62,38.84,38.54,38.73,83200.0,31.3114,31.4898,31.2466,31.4006,83200.0
2008-12-05 15:40:00,38.72,39.08,38.62,38.84,156100.0,31.3925,31.6844,31.3114,31.4898,156100.0
2008-12-05 15:50:00,38.83,38.94,38.59,38.83,252400.0,31.4817,31.5709,31.2871,31.4817,252400.0
2008-12-08 09:30:00,39.66,41.46,39.66,41.31,308400.0,32.1546,33.614,32.1546,33.4924,308400.0
2008-12-08 09:40:00,41.34,41.99,41.34,41.46,214000.0,33.5167,34.0437,33.5167,33.614,214000.0
2008-12-08 09:50:00,41.48,41.5,41.13,41.2,167200.0,33.6302,33.6464,33.3464,33.4032,167200.0
2008-12-08 10:00:00,41.21,41.57,41.18,41.44,86500.0,33.4113,33.7032,33.387,33.5978,86500.0
2008-12-08 10:10:00,41.41,41.53,41.13,41.28,77500.0,33.5735,33.6707,33.3464,33.4681,77500.0
2008-12-08 10:20:00,41.26,41.34,40.95,41.11,102300.0,33.4518,33.5167,33.2005,33.3302,102300.0
2008-12-08 10:30:00,41.12,41.25,41.09,41.15,77900.0,33.3383,33.4437,33.314,33.3627,77900.0
2008-12-08 10:40:00,41.12,41.66,41.12,41.42,82600.0,33.3383,33.7761,33.3383,33.5816,82600.0
2008-12-08 10:50:00,41.41,41.66,41.4,41.58,78500.0,33.5735,33.7761,33.5653,33.7113,78500.0
2008-12-08 11:00:00,41.6,41.7,41.33,41.39,72800.0,33.7275,33.8086,33.5086,33.5572,72800.0
2008-12-08 11:10:00,41.38,41.45,41.26,41.31,61400.0,33.5491,33.6059,33.4518,33.4924,61400.0
2008-12-08 11:20:00,41.29,41.45,41.11,41.16,52500.0,33.4762,33.6059,33.3302,33.3708,52500.0
2008-12-08 11:30:00,41.17,41.36,41.07,41.22,43600.0,33.3789,33.5329,33.2978,33.4194,43600.0
2008-12-08 11:40:00,41.23,41.31,41.1,41.18,110200.0,33.4275,33.4924,33.3221,33.387,110200.0
2008-12-08 11:50:00,41.2,41.2,40.9,40.96,47500.0,33.4032,33.4032,33.16,33.2086,47500.0
2008-12-08 12:00:00,40.98,41.08,40.8,40.85,61700.0,33.2248,33.3059,33.0789,33.1194,61700.0
2008-12-08 12:10:00,40.83,41.0,40.8,40.9,84100.0,33.1032,33.241,33.0789,33.16,84100.0
2008-12-08 12:20:00,40.9,40.95,40.82,40.86,64400.0,33.16,33.2005,33.0951,33.1275,64400.0
2008-12-08 12:30:00,40.85,40.92,40.81,40.89,66900.0,33.1194,33.1762,33.087,33.1519,66900.0
2008-12-08 12:40:00,40.89,41.22,40.89,41.0,38100.0,33.1519,33.4194,33.1519,33.241,38100.0
2008-12-08 12:50:00,40.99,41.04,40.83,40.88,54100.0,33.2329,33.2735,33.1032,33.1438,54100.0
2008-12-08 13:00:00,40.9,41.08,40.89,41.03,45200.0,33.16,33.3059,33.1519,33.2654,45200.0
2008-12-08 13:10:00,41.01,41.09,40.97,41.0,97200.0,33.2491,33.314,33.2167,33.241,97200.0
2008-12-08 13:20:00,41.0,41.19,40.97,41.05,80800.0,33.241,33.3951,33.2167,33.2816,80800.0
2008-12-08 13:30:00,41.0,41.11,40.85,41.1,112700.0,33.241,33.3302,33.1194,33.3221,112700.0
2008-12-08 13:40:00,41.1,41.17,40.95,41.05,55100.0,33.3221,33.3789,33.2005,33.2816,55100.0
2008-12-08 13:50:00,41.06,41.16,40.94,41.11,76300.0,33.2897,33.3708,33.1924,33.3302,76300.0
2008-12-08 14:00:00,41.08,41.38,41.02,41.3,64400.0,33.3059,33.5491,33.2573,33.4843,64400.0
2008-12-08 14:10:00,41.32,41.43,41.26,41.41,74100.0,33.5005,33.5897,33.4518,33.5735,74100.0
2008-12-08 14:20:00,41.41,41.61,41.37,41.47,75000.0,33.5735,33.7356,33.541,33.6221,75000.0
2008-12-08 14:30:00,41.47,41.73,41.37,41.71,111700.0,33.6221,33.8329,33.541,33.8167,111700.0
2008-12-08 14:40:00,41.71,41.88,41.56,41.79,99600.0,33.8167,33.9545,33.6951,33.8815,99600.0
2008-12-08 14:50:00,41.8,41.99,41.73,41.97,85200.0,33.8896,34.0437,33.8329,34.0275,85200.0
2008-12-08 15:00:00,42.0,42.0,41.78,41.97,140600.0,34.0518,34.0518,33.8734,34.0275,140600.0
2008-12-08 15:10:00,41.98,42.16,41.89,42.03,144700.0,34.0356,34.1815,33.9626,34.0761,144700.0
2008-12-08 15:20:00,42.0,42.13,41.78,41.89,126200.0,34.0518,34.1572,33.8734,33.9626,126200.0
2008-12-08 15:30:00,41.88,41.96,41.52,41.52,134300.0,33.9545,34.0194,33.6626,33.6626,134300.0
2008-12-08 15:40:00,41.53,41.76,41.27,41.37,223800.0,33.6707,33.8572,33.4599,33.541,223800.0
2008-12-08 15:50:00,41.36,41.67,41.36,41.43,307700.0,33.5329,33.7842,33.5329,33.5897,307700.0
2008-12-09 09:30:00,41.24,41.24,40.3,40.91,92700.0,33.4356,33.4356,32.6735,33.1681,92700.0
2008-12-09 09:40:00,40.86,41.2,40.86,41.19,67600.0,33.1275,33.4032,33.1275,33.3951,67600.0
2008-12-09 09:50:00,41.19,41.32,40.75,40.79,124400.0,33.3951,33.5005,33.0384,33.0708,124400.0
2008-12-09 10:00:00,40.83,41.23,40.82,40.9,81800.0,33.1032,33.4275,33.0951,33.16,81800.0
2008-12-09 10:10:00,40.92,41.08,40.88,40.97,58600.0,33.1762,33.3059,33.1438,33.2167,58600.0
2008-12-09 10:20:00,41.0,41.19,40.97,41.03,113200.0,33.241,33.3951,33.2167,33.2654,113200.0
2008-12-09 10:30:00,41.05,41.3,41.01,41.02,48800.0,33.2816,33.4843,33.2491,33.2573,48800.0
2008-12-09 10:40:00,41.05,41.33,40.93,41.29,82600.0,33.2816,33.5086,33.1843,33.4762,82600.0
2008-12-09 10:50:00,41.28,41.56,41.05,41.49,87300.0,33.4681,33.6951,33.2816,33.6383,87300.0
2008-12-09 11:00:00,41.53,41.6,41.39,41.45,127700.0,33.6707,33.7275,33.5572,33.6059,127700.0
2008-12-09 11:10:00,41.45,41.46,41.12,41.17,46200.0,33.6059,33.614,33.3383,33.3789,46200.0
2008-12-09 11:20:00,41.16,41.19,40.86,40.88,37500.0,33.3708,33.3951,33.1275,33.1438,37500.0
2008-12-09 11:30:00,40.9,41.03,40.9,41.01,46200.0,33.16,33.2654,33.16,33.2491,46200.0
2008-12-09 11:40:00,41.0,41.24,41.0,41.14,18700.0,33.241,33.4356,33.241,33.3545,18700.0
2008-12-09 11:50:00,41.13,41.32,41.13,41.25,17100.0,33.3464,33.5005,33.3464,33.4437,17100.0
2008-12-09 12:00:00,41.25,41.42,41.04,41.04,39500.0,33.4437,33.5816,33.2735,33.2735,39500.0
2008-12-09 12:10:00,41.04,41.16,41.0,41.11,84800.0,33.2735,33.3708,33.241,33.3302,84800.0
2008-12-09 12:20:00,41.09,41.13,40.97,41.13,50900.0,33.314,33.3464,33.2167,33.3464,50900.0
2008-12-09 12:30:00,41.12,41.16,40.96,41.0,91400.0,33.3383,33.3708,33.2086,33.241,91400.0
2008-12-09 12:40:00,41.0,41.06,40.91,40.99,48800.0,33.241,33.2897,33.1681,33.2329,48800.0
2008-12-09 12:50:00,41.0,41.1,40.61,40.61,62500.0,33.241,33.3221,32.9248,32.9248,62500.0
2008-12-09 13:00:00,40.64,40.65,40.39,40.63,61900.0,32.9492,32.9573,32.7465,32.9411,61900.0
2008-12-09 13:10:00,40.63,40.66,40.45,40.53,62100.0,32.9411,32.9654,32.7951,32.86,62100.0
2008-12-09 13:20:00,40.54,40.54,40.4,40.48,31800.0,32.8681,32.8681,32.7546,32.8194,31800.0
2008-12-09 13:30:00,40.49,40.59,40.28,40.34,57200.0,32.8276,32.9086,32.6573,32.7059,57200.0
2008-12-09 13:40:00,40.34,40.43,40.22,40.43,39100.0,32.7059,32.7789,32.6087,32.7789,39100.0
2008-12-09 13:50:00,40.4,40.46,40.29,40.37,24800.0,32.7546,32.8032,32.6654,32.7303,24800.0
2008-12-09 14:00:00,40.37,40.38,40.07,40.07,36400.0,32.7303,32.7384,32.487,32.487,36400.0
2008-12-09 14:10:00,40.04,40.13,40.01,40.09,56900.0,32.4627,32.5357,32.4384,32.5033,56900.0
2008-12-09 14:20:00,40.08,40.09,39.72,39.79,59500.0,32.4951,32.5033,32.2033,32.26,59500.0
2008-12-09 14:30:00,39.8,39.89,39.65,39.84,64200.0,32.2681,32.3411,32.1465,32.3006,64200.0
2008-12-09 14:40:00,39.85,39.95,39.74,39.93,67100.0,32.3087,32.3897,32.2195,32.3735,67100.0
2008-12-09 14:50:00,39.92,40.2,39.88,40.15,83100.0,32.3654,32.5924,32.333,32.5519,83100.0
2008-12-09 15:00:00,40.17,40.38,40.11,40.33,89600.0,32.5681,32.7384,32.5195,32.6978,89600.0
2008-12-09 15:10:00,40.35,40.35,40.01,40.23,98500.0,32.7141,32.7141,32.4384,32.6168,98500.0
2008-12-09 15:20:00,40.26,40.27,39.81,39.86,97900.0,32.6411,32.6492,32.2762,32.3168,97900.0
2008-12-09 15:30:00,39.86,40.1,39.76,40.04,91100.0,32.3168,32.5114,32.2357,32.4627,91100.0
2008-12-09 15:40:00,40.02,40.17,39.88,39.99,119400.0,32.4465,32.5681,32.333,32.4222,119400.0
2008-12-09 15:50:00,39.97,40.0,39.75,39.85,274300.0,32.406,32.4303,32.2276,32.3087,274300.0
2008-12-10 09:30:00,40.32,40.43,40.11,40.18,104200.0,32.6897,32.7789,32.5195,32.5762,104200.0
2008-12-10 09:40:00,40.2,40.25,40.1,40.16,79700.0,32.5924,32.633,32.5114,32.56,79700.0
2008-12-10 09:50:00,40.15,40.32,39.96,40.08,80500.0,32.5519,32.6897,32.3979,32.4951,80500.0
2008-12-10 10:00:00,40.08,40.4,40.04,40.32,51700.0,32.4951,32.7546,32.4627,32.6897,51700.0
2008-12-10 10:10:00,40.34,40.88,40.29,40.81,110100.0,32.7059,33.1438,32.6654,33.087,110100.0
2008-12-10 10:20:00,40.8,40.82,40.65,40.67,95300.0,33.0789,33.0951,32.9573,32.9735,95300.0
2008-12-10 10:30:00,40.66,40.78,40.56,40.68,111500.0,32.9654,33.0627,32.8843,32.9816,111500.0
2008-12-10 10:40:00,40.69,40.74,40.43,40.46,128000.0,32.9897,33.0302,32.7789,32.8032,128000.0
2008-12-10 10:50:00,40.46,40.49,40.31,40.37,65100.0,32.8032,32.8276,32.6816,32.7303,65100.0
2008-12-10 11:00:00,40.4,40.61,40.35,40.52,73800.0,32.7546,32.9248,32.7141,32.8519,73800.0
2008-12-10 11:10:00,40.49,40.56,40.4,40.55,42400.0,32.8276,32.8843,32.7546,32.8762,42400.0
2008-12-10 11:20:00,40.53,40.62,40.46,40.53,28300.0,32.86,32.933,32.8032,32.86,28300.0
2008-12-10 11:30:00,40.52,40.62,40.43,40.55,32200.0,32.8519,32.933,32.7789,32.8762,32200.0
2008-12-10 11:40:00,40.52,40.58,40.49,40.54,40700.0,32.8519,32.9005,32.8276,32.8681,40700.0
2008-12-10 11:50:00,40.54,40.56,40.37,40.47,44900.0,32.8681,32.8843,32.7303,32.8113,44900.0
2008-12-10 12:00:00,40.46,40.66,40.43,40.6,39900.0,32.8032,32.9654,32.7789,32.9167,39900.0
2008-12-10 12:10:00,40.59,40.89,40.59,40.83,28500.0,32.9086,33.1519,32.9086,33.1032,28500.0
2008-12-10 12:20:00,40.79,40.81,40.47,40.49,19900.0,33.0708,33.087,32.8113,32.8276,19900.0
2008-12-10 12:30:00,40.5,40.57,40.41,40.55,90000.0,32.8357,32.8924,32.7627,32.8762,90000.0
2008-12-10 12:40:00,40.54,40.62,40.47,40.51,24000.0,32.8681,32.933,32.8113,32.8438,24000.0
2008-12-10 12:50:00,40.54,40.54,40.37,40.42,24000.0,32.8681,32.8681,32.7303,32.7708,24000.0
2008-12-10 13:00:00,40.42,40.55,40.38,40.53,26000.0,32.7708,32.8762,32.7384,32.86,26000.0
2008-12-10 13:10:00,40.5,40.64,40.5,40.53,69200.0,32.8357,32.9492,32.8357,32.86,69200.0
2008-12-10 13:20:00,40.54,40.55,40.46,40.48,25500.0,32.8681,32.8762,32.8032,32.8194,25500.0
2008-12-10 13:30:00,40.48,40.53,40.34,40.42,51900.0,32.8194,32.86,32.7059,32.7708,51900.0
2008-12-10 13:40:00,40.41,40.45,40.33,40.39,27100.0,32.7627,32.7951,32.6978,32.7465,27100.0
2008-12-10 13:50:00,40.36,40.36,40.05,40.2,40100.0,32.7222,32.7222,32.4708,32.5924,40100.0
2008-12-10 14:00:00,40.2,40.24,40.07,40.21,35200.0,32.5924,32.6249,32.487,32.6005,35200.0
2008-12-10 14:10:00,40.2,40.28,40.17,40.23,30300.0,32.5924,32.6573,32.5681,32.6168,30300.0
2008-12-10 14:20:00,40.21,40.21,39.89,40.09,45300.0,32.6005,32.6005,32.3411,32.5033,45300.0
2008-12-10 14:30:00,40.11,40.29,39.99,40.29,35300.0,32.5195,32.6654,32.4222,32.6654,35300.0
2008-12-10 14:40:00,40.27,40.32,40.1,40.13,45500.0,32.6492,32.6897,32.5114,32.5357,45500.0
2008-12-10 14:50:00,40.1,40.36,40.08,40.21,54600.0,32.5114,32.7222,32.4951,32.6005,54600.0
2008-12-10 15:00:00,40.18,40.27,39.98,40.19,75400.0,32.5762,32.6492,32.4141,32.5843,75400.0
2008-12-10 15:10:00,40.2,40.34,40.09,40.21,65000.0,32.5924,32.7059,32.5033,32.6005,65000.0
2008-12-10 15:20:00,40.19,40.54,40.18,40.49,78900.0,32.5843,32.8681,32.5762,32.8276,78900.0
2008-12-10 15:30:00,40.49,40.51,40.18,40.27,93200.0,32.8276,32.8438,32.5762,32.6492,93200.0
2008-12-10 15:40:00,40.27,40.51,40.27,40.45,68100.0,32.6492,32.8438,32.6492,32.7951,68100.0
2008-12-10 15:50:00,40.48,40.63,40.43,40.47,135500.0,32.8194,32.9411,32.7789,32.8113,135500.0
2008-12-11 09:30:00,40.29,40.57,39.86,40.49,76300.0,32.6654,32.8924,32.3168,32.8276,76300.0
2008-12-11 09:40:00,40.5,40.78,40.36,40.72,51900.0,32.8357,33.0627,32.7222,33.014,51900.0
2008-12-11 09:50:00,40.71,40.9,40.65,40.77,43400.0,33.0059,33.16,32.9573,33.0546,43400.0
2008-12-11 10:00:00,40.78,40.78,40.43,40.57,54300.0,33.0627,33.0627,32.7789,32.8924,54300.0
2008-12-11 10:10:00,40.53,40.78,40.51,40.72,43700.0,32.86,33.0627,32.8438,33.014,43700.0
2008-12-11 10:20:00,40.76,41.16,40.76,40.94,66700.0,33.0465,33.3708,33.0465,33.1924,66700.0
2008-12-11 10:30:00,40.94,41.36,40.94,41.31,52500.0,33.1924,33.5329,33.1924,33.4924,52500.0
2008-12-11 10:40:00,41.33,41.35,41.02,41.1,34100.0,33.5086,33.5248,33.2573,33.3221,34100.0
2008-12-11 10:50:00,41.11,41.22,41.06,41.17,33000.0,33.3302,33.4194,33.2897,33.3789,33000.0
2008-12-11 11:00:00,41.19,41.2,41.08,41.12,29300.0,33.3951,33.4032,33.3059,33.3383,29300.0
2008-12-11 11:10:00,41.13,41.28,41.11,41.13,35500.0,33.3464,33.4681,33.3302,33.3464,35500.0
2008-12-11 11:20:00,41.13,41.21,41.1,41.17,57100.0,33.3464,33.4113,33.3221,33.3789,57100.0
2008-12-11 11:30:00,41.18,41.51,41.17,41.47,50800.0,33.387,33.6545,33.3789,33.6221,50800.0
2008-12-11 11:40:00,41.48,41.53,41.39,41.5,31700.0,33.6302,33.6707,33.5572,33.6464,31700.0
2008-12-11 11:50:00,41.51,41.7,41.41,41.68,41900.0,33.6545,33.8086,33.5735,33.7924,41900.0
2008-12-11 12:00:00,41.69,41.74,41.53,41.54,21700.0,33.8005,33.841,33.6707,33.6789,21700.0
2008-12-11 12:10:00,41.54,41.57,41.41,41.5,21400.0,33.6789,33.7032,33.5735,33.6464,21400.0
2008-12-11 12:20:00,41.51,41.51,41.28,41.29,17000.0,33.6545,33.6545,33.4681,33.4762,17000.0
2008-12-11 12:30:00,41.31,41.53,41.29,41.43,15600.0,33.4924,33.6707,33.4762,33.5897,15600.0
2008-12-11 12:40:00,41.46,41.61,41.41,41.58,39800.0,33.614,33.7356,33.5735,33.7113,39800.0
2008-12-11 12:50:00,41.58,41.83,41.53,41.78,44600.0,33.7113,33.914,33.6707,33.8734,44600.0
2008-12-11 13:00:00,41.76,41.82,41.5,41.52,24900.0,33.8572,33.9059,33.6464,33.6626,24900.0
2008-12-11 13:10:00,41.55,41.58,41.34,41.46,27900.0,33.687,33.7113,33.5167,33.614,27900.0
2008-12-11 13:20:00,41.48,41.48,41.23,41.26,23800.0,33.6302,33.6302,33.4275,33.4518,23800.0
2008-12-11 13:30:00,41.28,41.42,41.15,41.41,43000.0,33.4681,33.5816,33.3627,33.5735,43000.0
2008-12-11 13:40:00,41.41,41.49,41.39,41.41,18400.0,33.5735,33.6383,33.5572,33.5735,18400.0
2008-12-11 13:50:00,41.37,41.38,41.16,41.21,10700.0,33.541,33.5491,33.3708,33.4113,10700.0
2008-12-11 14:00:00,41.19,41.28,41.1,41.14,35000.0,33.3951,33.4681,33.3221,33.3545,35000.0
2008-12-11 14:10:00,41.11,41.19,41.0,41.1,20300.0,33.3302,33.3951,33.241,33.3221,20300.0
2008-12-11 14:20:00,41.11,41.11,40.92,41.05,16800.0,33.3302,33.3302,33.1762,33.2816,16800.0
2008-12-11 14:30:00,41.0,41.16,40.91,40.95,24900.0,33.241,33.3708,33.1681,33.2005,24900.0
2008-12-11 14:40:00,40.98,41.05,40.74,40.78,31200.0,33.2248,33.2816,33.0302,33.0627,31200.0
2008-12-11 14:50:00,40.78,40.86,40.33,40.36,56600.0,33.0627,33.1275,32.6978,32.7222,56600.0
2008-12-11 15:00:00,40.39,40.44,40.17,40.33,54800.0,32.7465,32.787,32.5681,32.6978,54800.0
2008-12-11 15:10:00,40.31,40.32,40.08,40.1,65000.0,32.6816,32.6897,32.4951,32.5114,65000.0
2008-12-11 15:20:00,40.11,40.41,40.08,40.3,63500.0,32.5195,32.7627,32.4951,32.6735,63500.0
2008-12-11 15:30:00,40.3,40.34,40.09,40.1,82700.0,32.6735,32.7059,32.5033,32.5114,82700.0
2008-12-11 15:40:00,40.12,40.22,40.01,40.01,177400.0,32.5276,32.6087,32.4384,32.4384,177400.0
2008-12-11 15:50:00,40.01,40.38,39.95,40.25,245400.0,32.4384,32.7384,32.3897,32.633,245400.0
2008-12-12 09:30:00,39.35,39.76,39.35,39.49,66400.0,31.9033,32.2357,31.9033,32.0168,66400.0
2008-12-12 09:40:00,39.48,39.51,39.2,39.44,63700.0,32.0087,32.033,31.7817,31.9763,63700.0
2008-12-12 09:50:00,39.41,39.98,39.41,39.86,84900.0,31.9519,32.4141,31.9519,32.3168,84900.0
2008-12-12 10:00:00,39.87,40.04,39.72,39.91,79900.0,32.3249,32.4627,32.2033,32.3573,79900.0
2008-12-12 10:10:00,39.95,40.02,39.78,39.84,59900.0,32.3897,32.4465,32.2519,32.3006,59900.0
2008-12-12 10:20:00,39.85,40.17,39.78,40.16,81200.0,32.3087,32.5681,32.2519,32.56,81200.0
2008-12-12 10:30:00,40.16,40.17,39.91,40.06,135900.0,32.56,32.5681,32.3573,32.4789,135900.0
2008-12-12 10:40:00,40.07,40.45,39.99,40.25,53900.0,32.487,32.7951,32.4222,32.633,53900.0
2008-12-12 10:50:00,40.23,40.27,40.09,40.2,111100.0,32.6168,32.6492,32.5033,32.5924,111100.0
2008-12-12 11:00:00,40.19,40.26,40.13,40.22,90300.0,32.5843,32.6411,32.5357,32.6087,90300.0
2008-12-12 11:10:00,40.21,40.22,39.84,39.84,37300.0,32.6005,32.6087,32.3006,32.3006,37300.0
2008-12-12 11:20:00,39.86,39.92,39.77,39.82,32100.0,32.3168,32.3654,32.2438,32.2843,32100.0
2008-12-12 11:30:00,39.8,39.93,39.61,39.7,37600.0,32.2681,32.3735,32.1141,32.1871,37600.0
2008-12-12 11:40:00,39.68,39.78,39.5,39.77,29000.0,32.1708,32.2519,32.0249,32.2438,29000.0
2008-12-12 11:50:00,39.77,39.83,39.64,39.71,16600.0,32.2438,32.2925,32.1384,32.1952,16600.0
2008-12-12 12:00:00,39.74,40.03,39.74,39.99,30200.0,32.2195,32.4546,32.2195,32.4222,30200.0
2008-12-12 12:10:00,40.0,40.05,39.84,39.94,20100.0,32.4303,32.4708,32.3006,32.3816,20100.0
2008-12-12 12:20:00,39.95,40.05,39.9,39.94,17800.0,32.3897,32.4708,32.3492,32.3816,17800.0
2008-12-12 12:30:00,39.96,40.15,39.81,40.07,19600.0,32.3979,32.5519,32.2762,32.487,19600.0
2008-12-12 12:40:00,40.03,40.1,39.85,39.97,28000.0,32.4546,32.5114,32.3087,32.406,28000.0
2008-12-12 12:50:00,40.0,40.23,39.96,40.18,57700.0,32.4303,32.6168,32.3979,32.5762,57700.0
2008-12-12 13:00:00,40.17,40.25,39.98,40.11,43000.0,32.5681,32.633,32.4141,32.5195,43000.0
2008-12-12 13:10:00,40.13,40.17,39.92,39.95,37500.0,32.5357,32.5681,32.3654,32.3897,37500.0
2008-12-12 13:20:00,39.95,40.15,39.91,39.99,49400.0,32.3897,32.5519,32.3573,32.4222,49400.0
2008-12-12 13:30:00,40.0,40.03,39.89,39.93,29500.0,32.4303,32.4546,32.3411,32.3735,29500.0
2008-12-12 13:40:00,39.93,39.99,39.81,39.96,35400.0,32.3735,32.4222,32.2762,32.3979,35400.0
2008-12-12 13:50:00,39.95,40.03,39.84,39.97,34900.0,32.3897,32.4546,32.3006,32.406,34900.0
2008-12-12 14:00:00,39.96,40.07,39.94,40.0,58400.0,32.3979,32.487,32.3816,32.4303,58400.0
2008-12-12 14:10:00,40.02,40.07,39.67,39.68,64500.0,32.4465,32.487,32.1627,32.1708,64500.0
2008-12-12 14:20:00,39.69,39.8,39.55,39.79,50100.0,32.179,32.2681,32.0654,32.26,50100.0
2008-12-12 14:30:00,39.78,39.96,39.47,39.9,73300.0,32.2519,32.3979,32.0006,32.3492,73300.0
2008-12-12 14:40:00,39.91,40.08,39.86,40.04,91600.0,32.3573,32.4951,32.3168,32.4627,91600.0
2008-12-12 14:50:00,40.05,40.23,39.91,39.99,129500.0,32.4708,32.6168,32.3573,32.4222,129500.0
2008-12-12 15:00:00,40.0,40.11,39.85,40.0,144700.0,32.4303,32.5195,32.3087,32.4303,144700.0
2008-12-12 15:10:00,40.02,40.09,39.8,39.81,75900.0,32.4465,32.5033,32.2681,32.2762,75900.0
2008-12-12 15:20:00,39.79,40.08,39.74,40.08,85400.0,32.26,32.4951,32.2195,32.4951,85400.0
2008-12-12 15:30:00,40.08,40.08,39.81,39.97,116600.0,32.4951,32.4951,32.2762,32.406,116600.0
2008-12-12 15:40:00,39.97,40.07,39.87,40.02,115800.0,32.406,32.487,32.3249,32.4465,115800.0
2008-12-12 15:50:00,40.04,40.06,39.82,40.0,334100.0,32.4627,32.4789,32.2843,32.4303,334100.0
2008-12-15 09:30:00,40.14,40.33,39.69,39.82,154500.0,32.5438,32.6978,32.179,32.2843,154500.0
2008-12-15 09:40:00,39.83,40.0,39.75,39.94,33300.0,32.2925,32.4303,32.2276,32.3816,33300.0
2008-12-15 09:50:00,39.94,39.98,39.6,39.63,24400.0,32.3816,32.4141,32.106,32.1303,24400.0
2008-12-15 10:00:00,39.58,39.82,39.46,39.47,50100.0,32.0898,32.2843,31.9925,32.0006,50100.0
2008-12-15 10:10:00,39.49,39.58,39.41,39.44,33500.0,32.0168,32.0898,31.9519,31.9763,33500.0
2008-12-15 10:20:00,39.42,39.42,39.18,39.27,35900.0,31.96,31.96,31.7655,31.8384,35900.0
2008-12-15 10:30:00,39.25,39.41,39.12,39.19,35700.0,31.8222,31.9519,31.7168,31.7736,35700.0
2008-12-15 10:40:00,39.18,39.18,38.98,38.98,26100.0,31.7655,31.7655,31.6033,31.6033,26100.0
2008-12-15 10:50:00,38.97,39.09,38.83,39.09,76800.0,31.5952,31.6925,31.4817,31.6925,76800.0
2008-12-15 11:00:00,39.08,39.12,38.97,39.08,38600.0,31.6844,31.7168,31.5952,31.6844,38600.0
2008-12-15 11:10:00,39.07,39.21,38.99,38.99,35600.0,31.6763,31.7898,31.6114,31.6114,35600.0
2008-12-15 11:20:00,38.99,39.16,38.95,38.96,40800.0,31.6114,31.7492,31.579,31.5871,40800.0
2008-12-15 11:30:00,38.95,39.12,38.93,39.0,30300.0,31.579,31.7168,31.5628,31.6195,30300.0
2008-12-15 11:40:00,39.01,39.13,38.92,39.13,26400.0,31.6276,31.7249,31.5547,31.7249,26400.0
2008-12-15 11:50:00,39.14,39.32,39.11,39.18,28300.0,31.733,31.879,31.7087,31.7655,28300.0
2008-12-15 12:00:00,39.17,39.29,39.03,39.21,24800.0,31.7574,31.8546,31.6439,31.7898,24800.0
2008-12-15 12:10:00,39.22,39.34,39.15,39.3,27600.0,31.7979,31.8952,31.7411,31.8628,27600.0
2008-12-15 12:20:00,39.32,39.45,39.32,39.45,11200.0,31.879,31.9844,31.879,31.9844,11200.0
2008-12-15 12:30:00,39.46,39.47,39.24,39.24,19100.0,31.9925,32.0006,31.8141,31.8141,19100.0
2008-12-15 12:40:00,39.23,39.24,39.01,39.05,23400.0,31.806,31.8141,31.6276,31.6601,23400.0
2008-12-15 12:50:00,39.05,39.14,39.01,39.11,16500.0,31.6601,31.733,31.6276,31.7087,16500.0
2008-12-15 13:00:00,39.1,39.19,38.92,38.92,21100.0,31.7006,31.7736,31.5547,31.5547,21100.0
2008-12-15 13:10:00,38.91,39.03,38.89,39.01,15800.0,31.5466,31.6439,31.5303,31.6276,15800.0
2008-12-15 13:20:00,39.01,39.23,38.99,39.13,19000.0,31.6276,31.806,31.6114,31.7249,19000.0
2008-12-15 13:30:00,39.13,39.23,39.12,39.16,11100.0,31.7249,31.806,31.7168,31.7492,11100.0
2008-12-15 13:40:00,39.18,39.28,39.08,39.24,14900.0,31.7655,31.8465,31.6844,31.8141,14900.0
2008-12-15 13:50:00,39.25,39.25,39.05,39.14,22500.0,31.8222,31.8222,31.6601,31.733,22500.0
2008-12-15 14:00:00,39.15,39.37,39.14,39.36,19100.0,31.7411,31.9195,31.733,31.9114,19100.0
2008-12-15 14:10:00,39.34,39.4,39.2,39.2,17100.0,31.8952,31.9438,31.7817,31.7817,17100.0
2008-12-15 14:20:00,39.23,39.4,39.12,39.13,24300.0,31.806,31.9438,31.7168,31.7249,24300.0
2008-12-15 14:30:00,39.11,39.35,39.07,39.25,23400.0,31.7087,31.9033,31.6763,31.8222,23400.0
2008-12-15 14:40:00,39.23,39.35,39.14,39.2,27700.0,31.806,31.9033,31.733,31.7817,27700.0
2008-12-15 14:50:00,39.19,39.21,39.02,39.02,20600.0,31.7736,31.7898,31.6357,31.6357,20600.0
2008-12-15 15:00:00,39.03,39.2,39.0,39.03,44600.0,31.6439,31.7817,31.6195,31.6439,44600.0
2008-12-15 15:10:00,39.02,39.04,38.83,38.83,45600.0,31.6357,31.652,31.4817,31.4817,45600.0
2008-12-15 15:20:00,38.83,39.03,38.83,39.02,51500.0,31.4817,31.6439,31.4817,31.6357,51500.0
2008-12-15 15:30:00,39.01,39.43,38.88,39.36,89100.0,31.6276,31.9682,31.5222,31.9114,89100.0
2008-12-15 15:40:00,39.38,39.66,39.3,39.54,130000.0,31.9276,32.1546,31.8628,32.0573,130000.0
2008-12-15 15:50:00,39.53,39.55,39.27,39.37,175200.0,32.0492,32.0654,31.8384,31.9195,175200.0
2008-12-16 09:30:00,39.95,40.28,39.79,40.1,53200.0,32.3897,32.6573,32.26,32.5114,53200.0
2008-12-16 09:40:00,40.1,40.27,39.98,40.07,60300.0,32.5114,32.6492,32.4141,32.487,60300.0
2008-12-16 09:50:00,40.02,40.24,39.93,40.22,58900.0,32.4465,32.6249,32.3735,32.6087,58900.0
2008-12-16 10:00:00,40.21,40.44,40.17,40.38,28600.0,32.6005,32.787,32.5681,32.7384,28600.0
2008-12-16 10:10:00,40.34,40.37,40.14,40.19,47200.0,32.7059,32.7303,32.5438,32.5843,47200.0
2008-12-16 10:20:00,40.19,40.32,40.12,40.12,35600.0,32.5843,32.6897,32.5276,32.5276,35600.0
2008-12-16 10:30:00,40.14,40.19,40.0,40.16,49600.0,32.5438,32.5843,32.4303,32.56,49600.0
2008-12-16 10:40:00,40.17,40.38,40.12,40.21,37800.0,32.5681,32.7384,32.5276,32.6005,37800.0
2008-12-16 10:50:00,40.21,40.36,40.13,40.36,24000.0,32.6005,32.7222,32.5357,32.7222,24000.0
2008-12-16 11:00:00,40.34,40.54,40.28,40.45,46600.0,32.7059,32.8681,32.6573,32.7951,46600.0
2008-12-16 11:10:00,40.44,40.53,40.28,40.38,76100.0,32.787,32.86,32.6573,32.7384,76100.0
2008-12-16 11:20:00,40.37,40.45,40.34,40.45,33900.0,32.7303,32.7951,32.7059,32.7951,33900.0
2008-12-16 11:30:00,40.45,40.48,40.3,40.33,50900.0,32.7951,32.8194,32.6735,32.6978,50900.0
2008-12-16 11:40:00,40.31,40.38,40.2,40.22,24000.0,32.6816,32.7384,32.5924,32.6087,24000.0
2008-12-16 11:50:00,40.22,40.28,40.16,40.2,16500.0,32.6087,32.6573,32.56,32.5924,16500.0
2008-12-16 12:00:00,40.15,40.22,40.1,40.22,11100.0,32.5519,32.6087,32.5114,32.6087,11100.0
2008-12-16 12:10:00,40.21,40.32,40.18,40.27,25100.0,32.6005,32.6897,32.5762,32.6492,25100.0
2008-12-16 12:20:00,40.27,40.29,40.17,40.29,30200.0,32.6492,32.6654,32.5681,32.6654,30200.0
2008-12-16 12:30:00,40.29,40.36,40.23,40.34,11900.0,32.6654,32.7222,32.6168,32.7059,11900.0
2008-12-16 12:40:00,40.32,40.42,40.25,40.27,38300.0,32.6897,32.7708,32.633,32.6492,38300.0
2008-12-16 12:50:00,40.28,40.36,40.17,40.17,31700.0,32.6573,32.7222,32.5681,32.5681,31700.0
2008-12-16 13:00:00,40.17,40.29,40.17,40.27,40900.0,32.5681,32.6654,32.5681,32.6492,40900.0
2008-12-16 13:10:00,40.27,40.31,40.18,40.3,24700.0,32.6492,32.6816,32.5762,32.6735,24700.0
2008-12-16 13:20:00,40.28,40.31,40.23,40.31,16300.0,32.6573,32.6816,32.6168,32.6816,16300.0
2008-12-16 13:30:00,40.29,40.34,40.21,40.24,19700.0,32.6654,32.7059,32.6005,32.6249,19700.0
2008-12-16 13:40:00,40.24,40.24,40.11,40.14,25000.0,32.6249,32.6249,32.5195,32.5438,25000.0
2008-12-16 13:50:00,40.13,40.21,40.01,40.18,74400.0,32.5357,32.6005,32.4384,32.5762,74400.0
2008-12-16 14:00:00,40.2,40.29,39.9,39.94,101600.0,32.5924,32.6654,32.3492,32.3816,101600.0
2008-12-16 14:10:00,39.94,40.08,39.87,39.95,24100.0,32.3816,32.4951,32.3249,32.3897,24100.0
2008-12-16 14:20:00,39.94,40.34,39.94,40.1,119300.0,32.3816,32.7059,32.3816,32.5114,119300.0
2008-12-16 14:30:00,40.14,40.52,40.14,40.37,91900.0,32.5438,32.8519,32.5438,32.7303,91900.0
2008-12-16 14:40:00,40.35,40.36,40.02,40.29,123500.0,32.7141,32.7222,32.4465,32.6654,123500.0
2008-12-16 14:50:00,40.27,40.42,40.15,40.26,64600.0,32.6492,32.7708,32.5519,32.6411,64600.0
2008-12-16 15:00:00,40.25,40.42,40.05,40.3,96000.0,32.633,32.7708,32.4708,32.6735,96000.0
2008-12-16 15:10:00,40.31,40.9,40.31,40.75,88400.0,32.6816,33.16,32.6816,33.0384,88400.0
2008-12-16 15:20:00,40.77,41.0,40.73,40.8,109100.0,33.0546,33.241,33.0221,33.0789,109100.0
2008-12-16 15:30:00,40.82,41.03,40.78,40.95,92300.0,33.0951,33.2654,33.0627,33.2005,92300.0
2008-12-16 15:40:00,40.96,41.06,40.56,40.61,153100.0,33.2086,33.2897,32.8843,32.9248,153100.0
2008-12-16 15:50:00,40.62,40.86,40.61,40.85,330100.0,32.933,33.1275,32.9248,33.1194,330100.0
2008-12-17 09:30:00,40.4,40.7,40.09,40.7,52300.0,32.7546,32.9978,32.5033,32.9978,52300.0
2008-12-17 09:40:00,40.72,40.72,40.43,40.6,75000.0,33.014,33.014,32.7789,32.9167,75000.0
2008-12-17 09:50:00,40.61,40.61,40.46,40.6,71100.0,32.9248,32.9248,32.8032,32.9167,71100.0
2008-12-17 10:00:00,40.59,40.64,40.2,40.3,33600.0,32.9086,32.9492,32.5924,32.6735,33600.0
2008-12-17 10:10:00,40.31,40.31,40.0,40.12,37300.0,32.6816,32.6816,32.4303,32.5276,37300.0
2008-12-17 10:20:00,40.1,40.43,40.08,40.43,106300.0,32.5114,32.7789,32.4951,32.7789,106300.0
2008-12-17 10:30:00,40.4,40.55,40.15,40.25,77900.0,32.7546,32.8762,32.5519,32.633,77900.0
2008-12-17 10:40:00,40.22,40.3,40.12,40.17,66100.0,32.6087,32.6735,32.5276,32.5681,66100.0
2008-12-17 10:50:00,40.14,40.22,40.07,40.19,53400.0,32.5438,32.6087,32.487,32.5843,53400.0
2008-12-17 11:00:00,40.21,40.29,40.2,40.27,28100.0,32.6005,32.6654,32.5924,32.6492,28100.0
2008-12-17 11:10:00,40.28,40.4,40.18,40.22,47300.0,32.6573,32.7546,32.5762,32.6087,47300.0
2008-12-17 11:20:00,40.22,40.28,40.17,40.18,28900.0,32.6087,32.6573,32.5681,32.5762,28900.0
2008-12-17 11:30:00,40.19,40.3,40.14,40.28,69100.0,32.5843,32.6735,32.5438,32.6573,69100.0
2008-12-17 11:40:00,40.25,40.32,40.24,40.24,42000.0,32.633,32.6897,32.6249,32.6249,42000.0
2008-12-17 11:50:00,40.26,40.28,40.16,40.22,35100.0,32.6411,32.6573,32.56,32.6087,35100.0
2008-12-17 12:00:00,40.22,40.28,40.15,40.25,59400.0,32.6087,32.6573,32.5519,32.633,59400.0
2008-12-17 12:10:00,40.24,40.31,40.2,40.23,40200.0,32.6249,32.6816,32.5924,32.6168,40200.0
2008-12-17 12:20:00,40.24,40.33,40.19,40.25,121200.0,32.6249,32.6978,32.5843,32.633,121200.0
2008-12-17 12:30:00,40.25,40.35,40.17,40.17,90600.0,32.633,32.7141,32.5681,32.5681,90600.0
2008-12-17 12:40:00,40.17,40.23,40.11,40.17,42400.0,32.5681,32.6168,32.5195,32.5681,42400.0
2008-12-17 12:50:00,40.2,40.28,40.16,40.22,129600.0,32.5924,32.6573,32.56,32.6087,129600.0
2008-12-17 13:00:00,40.23,40.26,40.16,40.22,203100.0,32.6168,32.6411,32.56,32.6087,203100.0
2008-12-17 13:10:00,40.22,40.31,40.16,40.19,91300.0,32.6087,32.6816,32.56,32.5843,91300.0
2008-12-17 13:20:00,40.18,40.35,40.17,40.33,56500.0,32.5762,32.7141,32.5681,32.6978,56500.0
2008-12-17 13:30:00,40.32,40.6,40.32,40.6,99100.0,32.6897,32.9167,32.6897,32.9167,99100.0
2008-12-17 13:40:00,40.59,40.64,40.47,40.48,56500.0,32.9086,32.9492,32.8113,32.8194,56500.0
2008-12-17 13:50:00,40.48,40.51,40.39,40.42,49100.0,32.8194,32.8438,32.7465,32.7708,49100.0
2008-12-17 14:00:00,40.4,40.42,40.24,40.3,40700.0,32.7546,32.7708,32.6249,32.6735,40700.0
2008-12-17 14:10:00,40.29,40.4,40.25,40.29,53000.0,32.6654,32.7546,32.633,32.6654,53000.0
2008-12-17 14:20:00,40.3,40.34,40.22,40.26,74600.0,32.6735,32.7059,32.6087,32.6411,74600.0
2008-12-17 14:30:00,40.26,40.31,40.16,40.22,95300.0,32.6411,32.6816,32.56,32.6087,95300.0
2008-12-17 14:40:00,40.23,40.32,40.16,40.25,65000.0,32.6168,32.6897,32.56,32.633,65000.0
2008-12-17 14:50:00,40.25,40.26,40.07,40.14,57700.0,32.633,32.6411,32.487,32.5438,57700.0
2008-12-17 15:00:00,40.13,40.26,39.98,39.98,141200.0,32.5357,32.6411,32.4141,32.4141,141200.0
2008-12-17 15:10:00,39.99,40.09,39.92,39.98,112300.0,32.4222,32.5033,32.3654,32.4141,112300.0
2008-12-17 15:20:00,39.98,40.0,39.72,39.8,101200.0,32.4141,32.4303,32.2033,32.2681,101200.0
2008-12-17 15:30:00,39.8,39.82,39.52,39.55,173800.0,32.2681,32.2843,32.0411,32.0654,173800.0
2008-12-17 15:40:00,39.56,39.86,39.56,39.81,169200.0,32.0736,32.3168,32.0736,32.2762,169200.0
2008-12-17 15:50:00,39.81,39.9,39.52,39.53,242100.0,32.2762,32.3492,32.0411,32.0492,242100.0
2008-12-18 09:30:00,39.84,40.47,39.84,40.43,110900.0,32.3006,32.8113,32.3006,32.7789,110900.0
2008-12-18 09:40:00,40.43,40.47,40.17,40.2,85900.0,32.7789,32.8113,32.5681,32.5924,85900.0
2008-12-18 09:50:00,40.2,40.2,39.76,39.95,59300.0,32.5924,32.5924,32.2357,32.3897,59300.0
2008-12-18 10:00:00,39.94,40.33,39.94,40.28,74100.0,32.3816,32.6978,32.3816,32.6573,74100.0
2008-12-18 10:10:00,40.31,40.57,40.24,40.47,46100.0,32.6816,32.8924,32.6249,32.8113,46100.0
2008-12-18 10:20:00,40.49,40.87,40.49,40.83,57100.0,32.8276,33.1356,32.8276,33.1032,57100.0
2008-12-18 10:30:00,40.85,41.11,40.85,41.08,74100.0,33.1194,33.3302,33.1194,33.3059,74100.0
2008-12-18 10:40:00,41.08,41.11,40.89,41.01,50000.0,33.3059,33.3302,33.1519,33.2491,50000.0
2008-12-18 10:50:00,41.02,41.05,40.81,40.88,36000.0,33.2573,33.2816,33.087,33.1438,36000.0
2008-12-18 11:00:00,40.88,40.91,40.7,40.73,95400.0,33.1438,33.1681,32.9978,33.0221,95400.0
2008-12-18 11:10:00,40.71,40.77,40.61,40.75,71100.0,33.0059,33.0546,32.9248,33.0384,71100.0
2008-12-18 11:20:00,40.74,40.84,40.68,40.74,90200.0,33.0302,33.1113,32.9816,33.0302,90200.0
2008-12-18 11:30:00,40.76,40.85,40.7,40.74,77300.0,33.0465,33.1194,32.9978,33.0302,77300.0
2008-12-18 11:40:00,40.75,40.83,40.67,40.83,73600.0,33.0384,33.1032,32.9735,33.1032,73600.0
2008-12-18 11:50:00,40.8,40.97,40.8,40.97,40600.0,33.0789,33.2167,33.0789,33.2167,40600.0
2008-12-18 12:00:00,40.95,41.0,40.88,40.98,34800.0,33.2005,33.241,33.1438,33.2248,34800.0
2008-12-18 12:10:00,40.96,41.11,40.96,41.11,61500.0,33.2086,33.3302,33.2086,33.3302,61500.0
2008-12-18 12:20:00,41.12,41.13,40.98,41.08,54800.0,33.3383,33.3464,33.2248,33.3059,54800.0
2008-12-18 12:30:00,41.07,41.12,41.01,41.06,67500.0,33.2978,33.3383,33.2491,33.2897,67500.0
2008-12-18 12:40:00,41.06,41.29,41.05,41.28,65300.0,33.2897,33.4762,33.2816,33.4681,65300.0
2008-12-18 12:50:00,41.26,41.3,41.03,41.1,66300.0,33.4518,33.4843,33.2654,33.3221,66300.0
2008-12-18 13:00:00,41.11,41.15,41.02,41.14,65400.0,33.3302,33.3627,33.2573,33.3545,65400.0
2008-12-18 13:10:00,41.15,41.18,41.1,41.16,23200.0,33.3627,33.387,33.3221,33.3708,23200.0
2008-12-18 13:20:00,41.16,41.19,41.06,41.09,30400.0,33.3708,33.3951,33.2897,33.314,30400.0
2008-12-18 13:30:00,41.09,41.2,41.06,41.15,46200.0,33.314,33.4032,33.2897,33.3627,46200.0
2008-12-18 13:40:00,41.15,41.17,41.0,41.07,38900.0,33.3627,33.3789,33.241,33.2978,38900.0
2008-12-18 13:50:00,41.07,41.1,40.96,40.97,42900.0,33.2978,33.3221,33.2086,33.2167,42900.0
2008-12-18 14:00:00,40.98,41.0,40.8,40.81,35700.0,33.2248,33.241,33.0789,33.087,35700.0
2008-12-18 14:10:00,40.81,40.91,40.74,40.74,59400.0,33.087,33.1681,33.0302,33.0302,59400.0
2008-12-18 14:20:00,40.73,40.77,40.38,40.44,72500.0,33.0221,33.0546,32.7384,32.787,72500.0
2008-12-18 14:30:00,40.43,40.43,40.19,40.36,87100.0,32.7789,32.7789,32.5843,32.7222,87100.0
2008-12-18 14:40:00,40.38,40.55,40.34,40.54,61300.0,32.7384,32.8762,32.7059,32.8681,61300.0
2008-12-18 14:50:00,40.52,40.63,40.44,40.5,45500.0,32.8519,32.9411,32.787,32.8357,45500.0
2008-12-18 15:00:00,40.48,40.48,40.12,40.16,47100.0,32.8194,32.8194,32.5276,32.56,47100.0
2008-12-18 15:10:00,40.16,40.16,39.96,40.07,54000.0,32.56,32.56,32.3979,32.487,54000.0
2008-12-18 15:20:00,40.06,40.06,39.67,39.72,88500.0,32.4789,32.4789,32.1627,32.2033,88500.0
2008-12-18 15:30:00,39.7,40.0,39.67,39.92,120500.0,32.1871,32.4303,32.1627,32.3654,120500.0
2008-12-18 15:40:00,39.94,40.14,39.88,40.03,104500.0,32.3816,32.5438,32.333,32.4546,104500.0
2008-12-18 15:50:00,40.03,40.19,39.89,39.99,129400.0,32.4546,32.5843,32.3411,32.4222,129400.0
2008-12-19 09:30:00,39.11,39.75,38.76,39.43,917700.0,31.7087,32.2276,31.4249,31.9682,917700.0
2008-12-19 09:40:00,39.45,39.69,39.28,39.4,154300.0,31.9844,32.179,31.8465,31.9438,154300.0
2008-12-19 09:50:00,39.4,39.59,39.17,39.29,140200.0,31.9438,32.0979,31.7574,31.8546,140200.0
2008-12-19 10:00:00,39.29,39.5,39.07,39.15,107200.0,31.8546,32.0249,31.6763,31.7411,107200.0
2008-12-19 10:10:00,39.14,39.27,38.91,39.18,141800.0,31.733,31.8384,31.5466,31.7655,141800.0
2008-12-19 10:20:00,39.18,39.87,39.08,39.85,181200.0,31.7655,32.3249,31.6844,32.3087,181200.0
2008-12-19 10:30:00,39.85,40.18,39.81,40.17,130100.0,32.3087,32.5762,32.2762,32.5681,130100.0
2008-12-19 10:40:00,40.16,40.32,40.05,40.22,111500.0,32.56,32.6897,32.4708,32.6087,111500.0
2008-12-19 10:50:00,40.23,40.35,40.17,40.19,121200.0,32.6168,32.7141,32.5681,32.5843,121200.0
2008-12-19 11:00:00,40.21,40.24,39.89,39.93,49100.0,32.6005,32.6249,32.3411,32.3735,49100.0
2008-12-19 11:10:00,39.93,39.96,39.73,39.9,49200.0,32.3735,32.3979,32.2114,32.3492,49200.0
2008-12-19 11:20:00,39.9,40.1,39.71,39.71,62700.0,32.3492,32.5114,32.1952,32.1952,62700.0
2008-12-19 11:30:00,39.73,39.78,39.67,39.74,32900.0,32.2114,32.2519,32.1627,32.2195,32900.0
2008-12-19 11:40:00,39.74,39.78,39.53,39.62,50000.0,32.2195,32.2519,32.0492,32.1222,50000.0
2008-12-19 11:50:00,39.59,39.65,39.37,39.39,100500.0,32.0979,32.1465,31.9195,31.9357,100500.0
2008-12-19 12:00:00,39.37,39.41,39.16,39.2,58100.0,31.9195,31.9519,31.7492,31.7817,58100.0
2008-12-19 12:10:00,39.2,39.3,39.2,39.24,41100.0,31.7817,31.8628,31.7817,31.8141,41100.0
2008-12-19 12:20:00,39.25,39.27,39.15,39.23,51200.0,31.8222,31.8384,31.7411,31.806,51200.0
2008-12-19 12:30:00,39.2,39.33,39.15,39.21,51200.0,31.7817,31.8871,31.7411,31.7898,51200.0
2008-12-19 12:40:00,39.21,39.39,39.2,39.35,58800.0,31.7898,31.9357,31.7817,31.9033,58800.0
2008-12-19 12:50:00,39.33,39.35,39.21,39.25,42100.0,31.8871,31.9033,31.7898,31.8222,42100.0
2008-12-19 13:00:00,39.23,39.28,39.19,39.2,54600.0,31.806,31.8465,31.7736,31.7817,54600.0
2008-12-19 13:10:00,39.2,39.23,39.05,39.09,70700.0,31.7817,31.806,31.6601,31.6925,70700.0
2008-12-19 13:20:00,39.12,39.14,39.06,39.1,55900.0,31.7168,31.733,31.6682,31.7006,55900.0
2008-12-19 13:30:00,39.13,39.15,39.07,39.14,59300.0,31.7249,31.7411,31.6763,31.733,59300.0
2008-12-19 13:40:00,39.15,39.2,39.1,39.1,76100.0,31.7411,31.7817,31.7006,31.7006,76100.0
2008-12-19 13:50:00,39.11,39.18,39.03,39.1,68000.0,31.7087,31.7655,31.6439,31.7006,68000.0
2008-12-19 14:00:00,39.1,39.23,39.09,39.22,80100.0,31.7006,31.806,31.6925,31.7979,80100.0
2008-12-19 14:10:00,39.23,39.25,39.11,39.12,49600.0,31.806,31.8222,31.7087,31.7168,49600.0
2008-12-19 14:20:00,39.11,39.18,39.05,39.1,87700.0,31.7087,31.7655,31.6601,31.7006,87700.0
2008-12-19 14:30:00,39.12,39.2,39.05,39.14,48400.0,31.7168,31.7817,31.6601,31.733,48400.0
2008-12-19 14:40:00,39.15,39.26,39.08,39.18,52100.0,31.7411,31.8303,31.6844,31.7655,52100.0
2008-12-19 14:50:00,39.18,39.2,39.05,39.12,70700.0,31.7655,31.7817,31.6601,31.7168,70700.0
2008-12-19 15:00:00,39.1,39.2,39.09,39.1,47900.0,31.7006,31.7817,31.6925,31.7006,47900.0
2008-12-19 15:10:00,39.12,39.13,39.0,39.03,86800.0,31.7168,31.7249,31.6195,31.6439,86800.0
2008-12-19 15:20:00,39.02,39.13,38.88,39.07,100300.0,31.6357,31.7249,31.5222,31.6763,100300.0
2008-12-19 15:30:00,39.06,39.08,38.88,38.9,162000.0,31.6682,31.6844,31.5222,31.5385,162000.0
2008-12-19 15:40:00,38.91,38.95,38.86,38.89,146500.0,31.5466,31.579,31.506,31.5303,146500.0
2008-12-19 15:50:00,38.87,39.01,38.86,38.93,345200.0,31.5141,31.6276,31.506,31.5628,345200.0
2008-12-22 09:30:00,40.51,40.89,39.14,39.27,104400.0,32.8438,33.1519,31.733,31.8384,104400.0
2008-12-22 09:40:00,39.21,39.24,39.0,39.18,64900.0,31.7898,31.8141,31.6195,31.7655,64900.0
2008-12-22 09:50:00,39.18,39.25,39.06,39.21,31500.0,31.7655,31.8222,31.6682,31.7898,31500.0
2008-12-22 10:00:00,39.18,39.35,39.18,39.35,33600.0,31.7655,31.9033,31.7655,31.9033,33600.0
2008-12-22 10:10:00,39.36,39.5,39.32,39.49,26900.0,31.9114,32.0249,31.879,32.0168,26900.0
2008-12-22 10:20:00,39.5,39.51,39.08,39.13,37000.0,32.0249,32.033,31.6844,31.7249,37000.0
2008-12-22 10:30:00,39.15,39.33,39.09,39.27,54200.0,31.7411,31.8871,31.6925,31.8384,54200.0
2008-12-22 10:40:00,39.26,39.48,39.25,39.46,56600.0,31.8303,32.0087,31.8222,31.9925,56600.0
2008-12-22 10:50:00,39.47,39.57,39.44,39.49,37400.0,32.0006,32.0817,31.9763,32.0168,37400.0
2008-12-22 11:00:00,39.48,39.56,39.4,39.44,24800.0,32.0087,32.0736,31.9438,31.9763,24800.0
2008-12-22 11:10:00,39.45,39.68,39.45,39.65,57600.0,31.9844,32.1708,31.9844,32.1465,57600.0
2008-12-22 11:20:00,39.64,39.67,39.43,39.47,41600.0,32.1384,32.1627,31.9682,32.0006,41600.0
2008-12-22 11:30:00,39.47,39.48,39.23,39.37,40800.0,32.0006,32.0087,31.806,31.9195,40800.0
2008-12-22 11:40:00,39.37,39.43,39.27,39.42,27700.0,31.9195,31.9682,31.8384,31.96,27700.0
2008-12-22 11:50:00,39.43,39.71,39.41,39.71,41500.0,31.9682,32.1952,31.9519,32.1952,41500.0
2008-12-22 12:00:00,39.7,39.72,39.65,39.67,62900.0,32.1871,32.2033,32.1465,32.1627,62900.0
2008-12-22 12:10:00,39.67,39.84,39.67,39.82,78200.0,32.1627,32.3006,32.1627,32.2843,78200.0
2008-12-22 12:20:00,39.82,39.84,39.71,39.82,37400.0,32.2843,32.3006,32.1952,32.2843,37400.0
2008-12-22 12:30:00,39.82,39.96,39.74,39.9,49900.0,32.2843,32.3979,32.2195,32.3492,49900.0
2008-12-22 12:40:00,39.9,40.0,39.85,39.92,46100.0,32.3492,32.4303,32.3087,32.3654,46100.0
2008-12-22 12:50:00,39.92,40.0,39.9,39.98,30400.0,32.3654,32.4303,32.3492,32.4141,30400.0
2008-12-22 13:00:00,39.98,40.04,39.84,39.84,40200.0,32.4141,32.4627,32.3006,32.3006,40200.0
2008-12-22 13:10:00,39.86,39.88,39.7,39.79,77400.0,32.3168,32.333,32.1871,32.26,77400.0
2008-12-22 13:20:00,39.79,39.87,39.75,39.77,30900.0,32.26,32.3249,32.2276,32.2438,30900.0
2008-12-22 13:30:00,39.77,39.8,39.63,39.65,31600.0,32.2438,32.2681,32.1303,32.1465,31600.0
2008-12-22 13:40:00,39.65,39.69,39.41,39.42,30700.0,32.1465,32.179,31.9519,31.96,30700.0
2008-12-22 13:50:00,39.43,39.49,39.39,39.48,37200.0,31.9682,32.0168,31.9357,32.0087,37200.0
2008-12-22 14:00:00,39.48,39.58,39.45,39.58,27600.0,32.0087,32.0898,31.9844,32.0898,27600.0
2008-12-22 14:10:00,39.58,39.58,39.35,39.44,27000.0,32.0898,32.0898,31.9033,31.9763,27000.0
2008-12-22 14:20:00,39.44,39.46,39.14,39.25,67600.0,31.9763,31.9925,31.733,31.8222,67600.0
2008-12-22 14:30:00,39.25,39.34,39.23,39.27,38000.0,31.8222,31.8952,31.806,31.8384,38000.0
2008-12-22 14:40:00,39.27,39.41,39.21,39.39,44800.0,31.8384,31.9519,31.7898,31.9357,44800.0
2008-12-22 14:50:00,39.4,39.45,38.94,38.94,113200.0,31.9438,31.9844,31.5709,31.5709,113200.0
2008-12-22 15:00:00,38.95,39.08,38.84,39.06,89800.0,31.579,31.6844,31.4898,31.6682,89800.0
2008-12-22 15:10:00,39.06,39.14,38.98,39.1,63300.0,31.6682,31.733,31.6033,31.7006,63300.0
2008-12-22 15:20:00,39.1,39.2,38.88,39.0,179700.0,31.7006,31.7817,31.5222,31.6195,179700.0
2008-12-22 15:30:00,39.0,39.59,38.99,39.59,273500.0,31.6195,32.0979,31.6114,32.0979,273500.0
2008-12-22 15:40:00,39.59,39.89,39.56,39.74,241800.0,32.0979,32.3411,32.0736,32.2195,241800.0
2008-12-22 15:50:00,39.74,39.91,39.66,39.87,263600.0,32.2195,32.3573,32.1546,32.3249,263600.0
2008-12-23 09:30:00,40.66,40.66,40.0,40.2,122300.0,32.9654,32.9654,32.4303,32.5924,122300.0
2008-12-23 09:40:00,40.2,40.44,40.05,40.41,70700.0,32.5924,32.787,32.4708,32.7627,70700.0
2008-12-23 09:50:00,40.42,40.6,40.38,40.47,59900.0,32.7708,32.9167,32.7384,32.8113,59900.0
2008-12-23 10:00:00,40.45,40.6,40.18,40.29,61900.0,32.7951,32.9167,32.5762,32.6654,61900.0
2008-12-23 10:10:00,40.25,40.42,40.21,40.29,40900.0,32.633,32.7708,32.6005,32.6654,40900.0
2008-12-23 10:20:00,40.32,40.37,40.24,40.31,46800.0,32.6897,32.7303,32.6249,32.6816,46800.0
2008-12-23 10:30:00,40.33,40.66,40.32,40.65,73700.0,32.6978,32.9654,32.6897,32.9573,73700.0
2008-12-23 10:40:00,40.65,40.8,40.63,40.75,89800.0,32.9573,33.0789,32.9411,33.0384,89800.0
2008-12-23 10:50:00,40.78,40.78,40.45,40.45,61000.0,33.0627,33.0627,32.7951,32.7951,61000.0
2008-12-23 11:00:00,40.47,40.51,40.32,40.47,81700.0,32.8113,32.8438,32.6897,32.8113,81700.0
2008-12-23 11:10:00,40.46,40.49,40.38,40.46,69000.0,32.8032,32.8276,32.7384,32.8032,69000.0
2008-12-23 11:20:00,40.46,40.5,40.29,40.31,107300.0,32.8032,32.8357,32.6654,32.6816,107300.0
2008-12-23 11:30:00,40.3,40.31,40.11,40.2,127900.0,32.6735,32.6816,32.5195,32.5924,127900.0
2008-12-23 11:40:00,40.2,40.33,40.2,40.23,81100.0,32.5924,32.6978,32.5924,32.6168,81100.0
2008-12-23 11:50:00,40.24,40.28,40.07,40.09,50000.0,32.6249,32.6573,32.487,32.5033,50000.0
2008-12-23 12:00:00,40.08,40.09,39.96,40.09,44400.0,32.4951,32.5033,32.3979,32.5033,44400.0
2008-12-23 12:10:00,40.09,40.18,40.05,40.15,60700.0,32.5033,32.5762,32.4708,32.5519,60700.0
2008-12-23 12:20:00,40.16,40.24,40.13,40.23,26400.0,32.56,32.6249,32.5357,32.6168,26400.0
2008-12-23 12:30:00,40.22,40.22,40.02,40.05,32800.0,32.6087,32.6087,32.4465,32.4708,32800.0
2008-12-23 12:40:00,40.05,40.06,39.98,39.99,27500.0,32.4708,32.4789,32.4141,32.4222,27500.0
2008-12-23 12:50:00,39.98,40.15,39.98,40.13,21300.0,32.4141,32.5519,32.4141,32.5357,21300.0
2008-12-23 13:00:00,40.11,40.2,40.1,40.2,21100.0,32.5195,32.5924,32.5114,32.5924,21100.0
2008-12-23 13:10:00,40.2,40.22,40.11,40.17,42400.0,32.5924,32.6087,32.5195,32.5681,42400.0
2008-12-23 13:20:00,40.16,40.4,40.15,40.36,65300.0,32.56,32.7546,32.5519,32.7222,65300.0
2008-12-23 13:30:00,40.35,40.38,40.24,40.27,45500.0,32.7141,32.7384,32.6249,32.6492,45500.0
2008-12-23 13:40:00,40.27,40.3,40.14,40.17,36400.0,32.6492,32.6735,32.5438,32.5681,36400.0
2008-12-23 13:50:00,40.17,40.29,40.11,40.24,32700.0,32.5681,32.6654,32.5195,32.6249,32700.0
2008-12-23 14:00:00,40.24,40.24,40.15,40.17,35200.0,32.6249,32.6249,32.5519,32.5681,35200.0
2008-12-23 14:10:00,40.17,40.28,40.15,40.24,18600.0,32.5681,32.6573,32.5519,32.6249,18600.0
2008-12-23 14:20:00,40.24,40.28,40.17,40.17,40600.0,32.6249,32.6573,32.5681,32.5681,40600.0
2008-12-23 14:30:00,40.18,40.21,39.95,40.0,38100.0,32.5762,32.6005,32.3897,32.4303,38100.0
2008-12-23 14:40:00,40.0,40.05,39.83,39.94,43100.0,32.4303,32.4708,32.2925,32.3816,43100.0
2008-12-23 14:50:00,39.91,40.0,39.82,39.91,37600.0,32.3573,32.4303,32.2843,32.3573,37600.0
2008-12-23 15:00:00,39.9,39.95,39.79,39.81,57000.0,32.3492,32.3897,32.26,32.2762,57000.0
2008-12-23 15:10:00,39.85,40.15,39.85,39.98,57500.0,32.3087,32.5519,32.3087,32.4141,57500.0
2008-12-23 15:20:00,39.97,40.08,39.85,39.99,51600.0,32.406,32.4951,32.3087,32.4222,51600.0
2008-12-23 15:30:00,39.98,40.11,39.87,39.94,69300.0,32.4141,32.5195,32.3249,32.3816,69300.0
2008-12-23 15:40:00,39.95,40.04,39.9,39.93,90600.0,32.3897,32.4627,32.3492,32.3735,90600.0
2008-12-23 15:50:00,39.93,39.97,39.81,39.94,129900.0,32.3735,32.406,32.2762,32.3816,129900.0
2008-12-24 09:30:00,39.55,39.93,39.55,39.62,108700.0,32.0654,32.3735,32.0654,32.1222,108700.0
2008-12-24 09:40:00,39.62,40.0,39.57,39.72,60300.0,32.1222,32.4303,32.0817,32.2033,60300.0
2008-12-24 09:50:00,39.72,39.85,39.7,39.72,22300.0,32.2033,32.3087,32.1871,32.2033,22300.0
2008-12-24 10:00:00,39.71,39.86,39.63,39.79,27800.0,32.1952,32.3168,32.1303,32.26,27800.0
2008-12-24 10:10:00,39.79,39.86,39.76,39.85,118900.0,32.26,32.3168,32.2357,32.3087,118900.0
2008-12-24 10:20:00,39.85,39.99,39.85,39.99,31200.0,32.3087,32.4222,32.3087,32.4222,31200.0
2008-12-24 10:30:00,40.0,40.05,39.96,40.01,83500.0,32.4303,32.4708,32.3979,32.4384,83500.0
2008-12-24 10:40:00,40.01,40.16,39.94,40.16,41200.0,32.4384,32.56,32.3816,32.56,41200.0
2008-12-24 10:50:00,40.16,40.26,39.97,39.97,60900.0,32.56,32.6411,32.406,32.406,60900.0
2008-12-24 11:00:00,40.0,40.1,39.96,40.03,29100.0,32.4303,32.5114,32.3979,32.4546,29100.0
2008-12-24 11:10:00,40.06,40.18,40.04,40.11,24700.0,32.4789,32.5762,32.4627,32.5195,24700.0
2008-12-24 11:20:00,40.11,40.18,40.08,40.14,18600.0,32.5195,32.5762,32.4951,32.5438,18600.0
2008-12-24 11:30:00,40.14,40.2,40.12,40.19,22200.0,32.5438,32.5924,32.5276,32.5843,22200.0
2008-12-24 11:40:00,40.2,40.38,40.18,40.3,40200.0,32.5924,32.7384,32.5762,32.6735,40200.0
2008-12-24 11:50:00,40.31,40.39,40.26,40.28,28800.0,32.6816,32.7465,32.6411,32.6573,28800.0
2008-12-24 12:00:00,40.28,40.3,40.22,40.22,24900.0,32.6573,32.6735,32.6087,32.6087,24900.0
2008-12-24 12:10:00,40.22,40.22,40.09,40.1,14200.0,32.6087,32.6087,32.5033,32.5114,14200.0
2008-12-24 12:20:00,40.11,40.13,40.01,40.01,17700.0,32.5195,32.5357,32.4384,32.4384,17700.0
2008-12-24 12:30:00,40.02,40.03,39.99,40.02,33100.0,32.4465,32.4546,32.4222,32.4465,33100.0
2008-12-24 12:40:00,40.04,40.13,40.03,40.09,23300.0,32.4627,32.5357,32.4546,32.5033,23300.0
2008-12-24 12:50:00,40.1,40.14,39.89,40.01,71200.0,32.5114,32.5438,32.3411,32.4384,71200.0
2008-12-26 09:30:00,40.0,40.39,40.0,40.35,23300.0,32.4303,32.7465,32.4303,32.7141,23300.0
2008-12-26 09:40:00,40.35,40.45,40.31,40.31,15000.0,32.7141,32.7951,32.6816,32.6816,15000.0
2008-12-26 09:50:00,40.31,40.32,40.2,40.2,20100.0,32.6816,32.6897,32.5924,32.5924,20100.0
2008-12-26 10:00:00,40.19,40.29,40.17,40.17,12700.0,32.5843,32.6654,32.5681,32.5681,12700.0
2008-12-26 10:10:00,40.17,40.19,40.08,40.08,11800.0,32.5681,32.5843,32.4951,32.4951,11800.0
2008-12-26 10:20:00,40.08,40.11,40.03,40.05,18600.0,32.4951,32.5195,32.4546,32.4708,18600.0
2008-12-26 10:30:00,40.05,40.05,39.96,39.97,29700.0,32.4708,32.4708,32.3979,32.406,29700.0
2008-12-26 10:40:00,39.99,39.99,39.9,39.9,16300.0,32.4222,32.4222,32.3492,32.3492,16300.0
2008-12-26 10:50:00,39.9,40.02,39.9,39.97,15100.0,32.3492,32.4465,32.3492,32.406,15100.0
2008-12-26 11:00:00,39.98,40.01,39.93,40.01,24500.0,32.4141,32.4384,32.3735,32.4384,24500.0
2008-12-26 11:10:00,40.01,40.03,39.9,39.96,12700.0,32.4384,32.4546,32.3492,32.3979,12700.0
2008-12-26 11:20:00,39.96,40.0,39.92,39.93,9700.0,32.3979,32.4303,32.3654,32.3735,9700.0
2008-12-26 11:30:00,39.91,39.93,39.9,39.91,25500.0,32.3573,32.3735,32.3492,32.3573,25500.0
2008-12-26 11:40:00,39.91,39.91,39.86,39.86,20900.0,32.3573,32.3573,32.3168,32.3168,20900.0
2008-12-26 11:50:00,39.86,39.86,39.8,39.81,22700.0,32.3168,32.3168,32.2681,32.2762,22700.0
2008-12-26 12:00:00,39.8,39.82,39.75,39.78,16300.0,32.2681,32.2843,32.2276,32.2519,16300.0
2008-12-26 12:10:00,39.76,39.77,39.7,39.7,18000.0,32.2357,32.2438,32.1871,32.1871,18000.0
2008-12-26 12:20:00,39.7,39.73,39.67,39.67,16800.0,32.1871,32.2114,32.1627,32.1627,16800.0
2008-12-26 12:30:00,39.67,39.76,39.67,39.74,14500.0,32.1627,32.2357,32.1627,32.2195,14500.0
2008-12-26 12:40:00,39.75,39.77,39.68,39.69,12300.0,32.2276,32.2438,32.1708,32.179,12300.0
2008-12-26 12:50:00,39.69,39.7,39.56,39.63,26200.0,32.179,32.1871,32.0736,32.1303,26200.0
2008-12-26 13:00:00,39.61,39.62,39.6,39.6,9900.0,32.1141,32.1222,32.106,32.106,9900.0
2008-12-26 13:10:00,39.6,39.63,39.6,39.62,11400.0,32.106,32.1303,32.106,32.1222,11400.0
2008-12-26 13:20:00,39.61,39.63,39.6,39.62,9400.0,32.1141,32.1303,32.106,32.1222,9400.0
2008-12-26 13:30:00,39.62,39.73,39.62,39.73,11700.0,32.1222,32.2114,32.1222,32.2114,11700.0
2008-12-26 13:40:00,39.73,39.73,39.7,39.71,12200.0,32.2114,32.2114,32.1871,32.1952,12200.0
2008-12-26 13:50:00,39.72,39.72,39.7,39.72,22900.0,32.2033,32.2033,32.1871,32.2033,22900.0
2008-12-26 14:00:00,39.71,39.73,39.69,39.7,16100.0,32.1952,32.2114,32.179,32.1871,16100.0
2008-12-26 14:10:00,39.7,39.76,39.68,39.76,28300.0,32.1871,32.2357,32.1708,32.2357,28300.0
2008-12-26 14:20:00,39.76,39.8,39.75,39.8,23800.0,32.2357,32.2681,32.2276,32.2681,23800.0
2008-12-26 14:30:00,39.8,39.95,39.8,39.89,28500.0,32.2681,32.3897,32.2681,32.3411,28500.0
2008-12-26 14:40:00,39.89,39.89,39.78,39.81,17800.0,32.3411,32.3411,32.2519,32.2762,17800.0
2008-12-26 14:50:00,39.81,39.83,39.78,39.8,20400.0,32.2762,32.2925,32.2519,32.2681,20400.0
2008-12-26 15:00:00,39.8,39.87,39.79,39.81,16300.0,32.2681,32.3249,32.26,32.2762,16300.0
2008-12-26 15:10:00,39.8,39.95,39.78,39.84,75700.0,32.2681,32.3897,32.2519,32.3006,75700.0
2008-12-26 15:20:00,39.84,39.93,39.83,39.87,151600.0,32.3006,32.3735,32.2925,32.3249,151600.0
2008-12-26 15:30:00,39.87,39.91,39.79,39.81,23700.0,32.3249,32.3573,32.26,32.2762,23700.0
2008-12-26 15:40:00,39.81,39.87,39.78,39.87,25200.0,32.2762,32.3249,32.2519,32.3249,25200.0
2008-12-26 15:50:00,39.87,39.88,39.72,39.8,69400.0,32.3249,32.333,32.2033,32.2681,69400.0
2008-12-29 09:30:00,39.95,40.0,39.31,39.66,110500.0,32.719,32.7599,32.1948,32.4815,110500.0
2008-12-29 09:40:00,39.65,39.65,39.22,39.41,39200.0,32.4733,32.4733,32.1211,32.2767,39200.0
2008-12-29 09:50:00,39.42,39.46,39.25,39.27,53400.0,32.2849,32.3177,32.1457,32.1621,53400.0
2008-12-29 10:00:00,39.28,39.3,39.2,39.2,40000.0,32.1703,32.1866,32.1047,32.1047,40000.0
2008-12-29 10:10:00,39.21,39.21,38.93,38.94,66700.0,32.1129,32.1129,31.8836,31.8918,66700.0
2008-12-29 10:20:00,38.91,38.94,38.81,38.89,56100.0,31.8672,31.8918,31.7853,31.8509,56100.0
2008-12-29 10:30:00,38.9,38.9,38.82,38.83,28400.0,31.859,31.859,31.7935,31.8017,28400.0
2008-12-29 10:40:00,38.83,38.89,38.8,38.82,43500.0,31.8017,31.8509,31.7771,31.7935,43500.0
2008-12-29 10:50:00,38.81,38.85,38.77,38.81,35900.0,31.7853,31.8181,31.7526,31.7853,35900.0
2008-12-29 11:00:00,38.81,38.85,38.79,38.83,39800.0,31.7853,31.8181,31.769,31.8017,39800.0
2008-12-29 11:10:00,38.83,38.92,38.82,38.88,80000.0,31.8017,31.8754,31.7935,31.8427,80000.0
2008-12-29 11:20:00,38.89,38.93,38.84,38.84,113500.0,31.8509,31.8836,31.8099,31.8099,113500.0
2008-12-29 11:30:00,38.87,38.92,38.85,38.86,27900.0,31.8345,31.8754,31.8181,31.8263,27900.0
2008-12-29 11:40:00,38.85,38.87,38.83,38.86,25100.0,31.8181,31.8345,31.8017,31.8263,25100.0
2008-12-29 11:50:00,38.86,38.87,38.85,38.86,15100.0,31.8263,31.8345,31.8181,31.8263,15100.0
2008-12-29 12:00:00,38.86,39.06,38.85,39.04,40500.0,31.8263,31.9901,31.8181,31.9737,40500.0
2008-12-29 12:10:00,39.04,39.09,39.04,39.08,22400.0,31.9737,32.0147,31.9737,32.0065,22400.0
2008-12-29 12:20:00,39.08,39.1,39.07,39.09,23400.0,32.0065,32.0228,31.9983,32.0147,23400.0
2008-12-29 12:30:00,39.08,39.09,39.03,39.05,29100.0,32.0065,32.0147,31.9655,31.9819,29100.0
2008-12-29 12:40:00,39.06,39.07,39.0,39.02,31600.0,31.9901,31.9983,31.9409,31.9573,31600.0
2008-12-29 12:50:00,39.02,39.06,38.95,38.95,25600.0,31.9573,31.9901,31.9,31.9,25600.0
2008-12-29 13:00:00,38.95,38.95,38.85,38.89,33200.0,31.9,31.9,31.8181,31.8509,33200.0
2008-12-29 13:10:00,38.91,38.95,38.88,38.92,27400.0,31.8672,31.9,31.8427,31.8754,27400.0
2008-12-29 13:20:00,38.93,39.02,38.93,39.0,29200.0,31.8836,31.9573,31.8836,31.9409,29200.0
2008-12-29 13:30:00,39.0,39.1,38.99,39.09,35300.0,31.9409,32.0228,31.9328,32.0147,35300.0
2008-12-29 13:40:00,39.09,39.15,39.07,39.15,35000.0,32.0147,32.0638,31.9983,32.0638,35000.0
2008-12-29 13:50:00,39.16,39.21,39.13,39.19,31200.0,32.072,32.1129,32.0474,32.0966,31200.0
2008-12-29 14:00:00,39.19,39.22,39.14,39.17,32300.0,32.0966,32.1211,32.0556,32.0802,32300.0
2008-12-29 14:10:00,39.16,39.17,39.02,39.06,41900.0,32.072,32.0802,31.9573,31.9901,41900.0
2008-12-29 14:20:00,39.07,39.15,39.01,39.13,42100.0,31.9983,32.0638,31.9491,32.0474,42100.0
2008-12-29 14:30:00,39.12,39.13,39.02,39.04,33700.0,32.0392,32.0474,31.9573,31.9737,33700.0
2008-12-29 14:40:00,39.04,39.06,39.0,39.02,41600.0,31.9737,31.9901,31.9409,31.9573,41600.0
2008-12-29 14:50:00,39.02,39.2,39.0,39.16,49800.0,31.9573,32.1047,31.9409,32.072,49800.0
2008-12-29 15:00:00,39.17,39.36,39.16,39.3,32000.0,32.0802,32.2358,32.072,32.1866,32000.0
2008-12-29 15:10:00,39.3,39.33,39.16,39.18,36000.0,32.1866,32.2112,32.072,32.0884,36000.0
2008-12-29 15:20:00,39.18,39.24,39.09,39.1,46700.0,32.0884,32.1375,32.0147,32.0228,46700.0
2008-12-29 15:30:00,39.08,39.13,39.01,39.1,67000.0,32.0065,32.0474,31.9491,32.0228,67000.0
2008-12-29 15:40:00,39.1,39.29,39.1,39.2,60500.0,32.0228,32.1785,32.0228,32.1047,60500.0
2008-12-29 15:50:00,39.19,39.32,39.16,39.29,102600.0,32.0966,32.203,32.072,32.1785,102600.0
2008-12-30 09:30:00,39.0,39.52,38.82,39.28,97300.0,31.9409,32.3668,31.7935,32.1703,97300.0
2008-12-30 09:40:00,39.29,39.65,39.28,39.49,40500.0,32.1785,32.4733,32.1703,32.3423,40500.0
2008-12-30 09:50:00,39.48,39.49,39.23,39.26,37000.0,32.3341,32.3423,32.1293,32.1539,37000.0
2008-12-30 10:00:00,39.24,39.3,39.19,39.3,48000.0,32.1375,32.1866,32.0966,32.1866,48000.0
2008-12-30 10:10:00,39.28,39.31,39.21,39.26,27700.0,32.1703,32.1948,32.1129,32.1539,27700.0
2008-12-30 10:20:00,39.27,39.3,39.22,39.3,29400.0,32.1621,32.1866,32.1211,32.1866,29400.0
2008-12-30 10:30:00,39.3,39.38,39.29,39.34,30300.0,32.1866,32.2522,32.1785,32.2194,30300.0
2008-12-30 10:40:00,39.32,39.35,39.29,39.31,28000.0,32.203,32.2276,32.1785,32.1948,28000.0
2008-12-30 10:50:00,39.29,39.33,39.27,39.3,16300.0,32.1785,32.2112,32.1621,32.1866,16300.0
2008-12-30 11:00:00,39.3,39.3,39.27,39.27,25000.0,32.1866,32.1866,32.1621,32.1621,25000.0
2008-12-30 11:10:00,39.26,39.36,39.25,39.31,25600.0,32.1539,32.2358,32.1457,32.1948,25600.0
2008-12-30 11:20:00,39.32,39.37,39.29,39.35,17100.0,32.203,32.244,32.1785,32.2276,17100.0
2008-12-30 11:30:00,39.37,39.37,39.31,39.33,41600.0,32.244,32.244,32.1948,32.2112,41600.0
2008-12-30 11:40:00,39.33,39.4,39.31,39.33,42200.0,32.2112,32.2685,32.1948,32.2112,42200.0
2008-12-30 11:50:00,39.34,39.36,39.29,39.35,25100.0,32.2194,32.2358,32.1785,32.2276,25100.0
2008-12-30 12:00:00,39.36,39.38,39.29,39.29,37400.0,32.2358,32.2522,32.1785,32.1785,37400.0
2008-12-30 12:10:00,39.29,39.32,39.17,39.21,35400.0,32.1785,32.203,32.0802,32.1129,35400.0
2008-12-30 12:20:00,39.2,39.21,39.14,39.19,36500.0,32.1047,32.1129,32.0556,32.0966,36500.0
2008-12-30 12:30:00,39.2,39.22,39.1,39.1,33900.0,32.1047,32.1211,32.0228,32.0228,33900.0
2008-12-30 12:40:00,39.1,39.26,39.09,39.15,61100.0,32.0228,32.1539,32.0147,32.0638,61100.0
2008-12-30 12:50:00,39.17,39.29,39.14,39.27,31300.0,32.0802,32.1785,32.0556,32.1621,31300.0
2008-12-30 13:00:00,39.29,39.32,39.22,39.24,30400.0,32.1785,32.203,32.1211,32.1375,30400.0
2008-12-30 13:10:00,39.23,39.24,39.02,39.06,125900.0,32.1293,32.1375,31.9573,31.9901,125900.0
2008-12-30 13:20:00,39.05,39.15,38.97,39.15,21200.0,31.9819,32.0638,31.9164,32.0638,21200.0
2008-12-30 13:30:00,39.15,39.17,39.02,39.04,26800.0,32.0638,32.0802,31.9573,31.9737,26800.0
2008-12-30 13:40:00,39.04,39.13,39.01,39.13,34700.0,31.9737,32.0474,31.9491,32.0474,34700.0
2008-12-30 13:50:00,39.13,39.17,38.97,38.97,57600.0,32.0474,32.0802,31.9164,31.9164,57600.0
2008-12-30 14:00:00,38.96,39.08,38.94,39.07,50100.0,31.9082,32.0065,31.8918,31.9983,50100.0
2008-12-30 14:10:00,39.07,39.11,39.04,39.04,49300.0,31.9983,32.031,31.9737,31.9737,49300.0
2008-12-30 14:20:00,39.05,39.12,39.05,39.07,38200.0,31.9819,32.0392,31.9819,31.9983,38200.0
2008-12-30 14:30:00,39.08,39.17,39.05,39.14,28200.0,32.0065,32.0802,31.9819,32.0556,28200.0
2008-12-30 14:40:00,39.14,39.17,39.07,39.15,43500.0,32.0556,32.0802,31.9983,32.0638,43500.0
2008-12-30 14:50:00,39.14,39.15,39.05,39.09,54600.0,32.0556,32.0638,31.9819,32.0147,54600.0
2008-12-30 15:00:00,39.1,39.15,39.05,39.05,56100.0,32.0228,32.0638,31.9819,31.9819,56100.0
2008-12-30 15:10:00,39.05,39.06,38.98,39.02,62100.0,31.9819,31.9901,31.9246,31.9573,62100.0
2008-12-30 15:20:00,39.02,39.03,38.97,39.0,75900.0,31.9573,31.9655,31.9164,31.9409,75900.0
2008-12-30 15:30:00,39.01,39.16,39.01,39.1,80500.0,31.9491,32.072,31.9491,32.0228,80500.0
2008-12-30 15:40:00,39.1,39.29,39.08,39.25,107800.0,32.0228,32.1785,32.0065,32.1457,107800.0
2008-12-30 15:50:00,39.25,39.48,39.25,39.38,167500.0,32.1457,32.3341,32.1457,32.2522,167500.0
2008-12-31 09:30:00,39.54,40.15,39.54,39.78,72500.0,32.3832,32.8828,32.3832,32.5798,72500.0
2008-12-31 09:40:00,39.76,40.0,39.74,39.94,49100.0,32.5634,32.7599,32.547,32.7108,49100.0
2008-12-31 09:50:00,39.95,39.98,39.9,39.91,26300.0,32.719,32.7436,32.678,32.6862,26300.0
2008-12-31 10:00:00,39.95,40.17,39.94,40.17,53100.0,32.719,32.8992,32.7108,32.8992,53100.0
2008-12-31 10:10:00,40.15,40.2,39.99,40.02,54500.0,32.8828,32.9237,32.7518,32.7763,54500.0
2008-12-31 10:20:00,40.02,40.07,39.98,40.01,32900.0,32.7763,32.8173,32.7436,32.7681,32900.0
2008-12-31 10:30:00,40.0,40.03,39.95,39.99,46800.0,32.7599,32.7845,32.719,32.7518,46800.0
2008-12-31 10:40:00,40.02,40.14,39.99,40.13,26400.0,32.7763,32.8746,32.7518,32.8664,26400.0
2008-12-31 10:50:00,40.13,40.13,40.01,40.02,30600.0,32.8664,32.8664,32.7681,32.7763,30600.0
2008-12-31 11:00:00,40.02,40.1,39.98,40.1,106200.0,32.7763,32.8418,32.7436,32.8418,106200.0
2008-12-31 11:10:00,40.1,40.12,40.03,40.05,31900.0,32.8418,32.8582,32.7845,32.8009,31900.0
2008-12-31 11:20:00,40.07,40.22,40.03,40.22,28200.0,32.8173,32.9401,32.7845,32.9401,28200.0
2008-12-31 11:30:00,40.23,40.38,40.23,40.3,18900.0,32.9483,33.0712,32.9483,33.0056,18900.0
2008-12-31 11:40:00,40.29,40.35,40.23,40.3,23100.0,32.9975,33.0466,32.9483,33.0056,23100.0
2008-12-31 11:50:00,40.29,40.38,40.28,40.33,72400.0,32.9975,33.0712,32.9893,33.0302,72400.0
2008-12-31 12:00:00,40.34,40.45,40.34,40.41,15500.0,33.0384,33.1285,33.0384,33.0957,15500.0
2008-12-31 12:10:00,40.38,40.4,40.26,40.27,39200.0,33.0712,33.0875,32.9729,32.9811,39200.0
2008-12-31 12:20:00,40.24,40.27,40.2,40.21,8500.0,32.9565,32.9811,32.9237,32.9319,8500.0
2008-12-31 12:30:00,40.22,40.28,40.2,40.25,14000.0,32.9401,32.9893,32.9237,32.9647,14000.0
2008-12-31 12:40:00,40.26,40.41,40.26,40.34,105800.0,32.9729,33.0957,32.9729,33.0384,105800.0
2008-12-31 12:50:00,40.32,40.32,40.24,40.27,17400.0,33.022,33.022,32.9565,32.9811,17400.0
2008-12-31 13:00:00,40.26,40.28,40.2,40.2,9200.0,32.9729,32.9893,32.9237,32.9237,9200.0
2008-12-31 13:10:00,40.2,40.2,40.07,40.17,25000.0,32.9237,32.9237,32.8173,32.8992,25000.0
2008-12-31 13:20:00,40.19,40.2,40.13,40.15,9100.0,32.9156,32.9237,32.8664,32.8828,9100.0
2008-12-31 13:30:00,40.15,40.2,40.13,40.16,14500.0,32.8828,32.9237,32.8664,32.891,14500.0
2008-12-31 13:40:00,40.15,40.21,40.13,40.16,99400.0,32.8828,32.9319,32.8664,32.891,99400.0
2008-12-31 13:50:00,40.16,40.22,40.01,40.12,54800.0,32.891,32.9401,32.7681,32.8582,54800.0
2008-12-31 14:00:00,40.14,40.45,40.13,40.43,79800.0,32.8746,33.1285,32.8664,33.1121,79800.0
2008-12-31 14:10:00,40.42,40.45,40.28,40.29,22400.0,33.1039,33.1285,32.9893,32.9975,22400.0
2008-12-31 14:20:00,40.32,40.34,40.09,40.09,47800.0,33.022,33.0384,32.8337,32.8337,47800.0
2008-12-31 14:30:00,40.1,40.19,39.98,40.08,56200.0,32.8418,32.9156,32.7436,32.8255,56200.0
2008-12-31 14:40:00,40.07,40.1,40.01,40.06,29800.0,32.8173,32.8418,32.7681,32.8091,29800.0
2008-12-31 14:50:00,40.07,40.21,40.07,40.21,39300.0,32.8173,32.9319,32.8173,32.9319,39300.0
2008-12-31 15:00:00,40.19,40.26,40.09,40.14,47100.0,32.9156,32.9729,32.8337,32.8746,47100.0
2008-12-31 15:10:00,40.14,40.14,39.97,39.99,55900.0,32.8746,32.8746,32.7354,32.7518,55900.0
2008-12-31 15:20:00,40.0,40.21,39.99,40.18,92100.0,32.7599,32.9319,32.7518,32.9074,92100.0
2008-12-31 15:30:00,40.18,40.22,40.04,40.08,114900.0,32.9074,32.9401,32.7927,32.8255,114900.0
2008-12-31 15:40:00,40.08,40.08,39.78,39.91,235700.0,32.8255,32.8255,32.5798,32.6862,235700.0
2008-12-31 15:50:00,39.92,40.15,39.88,40.0,180300.0,32.6944,32.8828,32.6617,32.7599,180300.0
2009-01-02 09:30:00,40.47,40.47,40.0,40.03,41700.0,33.1449,33.1449,32.7599,32.7845,41700.0
2009-01-02 09:40:00,40.02,40.16,40.0,40.15,54600.0,32.7763,32.891,32.7599,32.8828,54600.0
2009-01-02 09:50:00,40.15,40.16,39.95,40.0,61800.0,32.8828,32.891,32.719,32.7599,61800.0
2009-01-02 10:00:00,40.01,40.06,39.83,39.88,111400.0,32.7681,32.8091,32.6207,32.6617,111400.0
2009-01-02 10:10:00,39.89,40.2,39.84,40.2,66200.0,32.6699,32.9237,32.6289,32.9237,66200.0
2009-01-02 10:20:00,40.23,40.44,40.18,40.42,27000.0,32.9483,33.1203,32.9074,33.1039,27000.0
2009-01-02 10:30:00,40.41,40.84,40.41,40.83,44100.0,33.0957,33.4479,33.0957,33.4397,44100.0
2009-01-02 10:40:00,40.84,40.89,40.77,40.89,101700.0,33.4479,33.4889,33.3906,33.4889,101700.0
2009-01-02 10:50:00,40.88,41.11,40.83,41.1,63200.0,33.4807,33.669,33.4397,33.6608,63200.0
2009-01-02 11:00:00,41.09,41.17,41.01,41.04,51400.0,33.6527,33.7182,33.5871,33.6117,51400.0
2009-01-02 11:10:00,41.05,41.08,40.86,40.98,21200.0,33.6199,33.6445,33.4643,33.5626,21200.0
2009-01-02 11:20:00,40.94,41.01,40.92,41.0,22900.0,33.5298,33.5871,33.5134,33.5789,22900.0
2009-01-02 11:30:00,40.99,41.06,40.98,41.0,33700.0,33.5708,33.6281,33.5626,33.5789,33700.0
2009-01-02 11:40:00,40.99,40.99,40.84,40.86,31600.0,33.5708,33.5708,33.4479,33.4643,31600.0
2009-01-02 11:50:00,40.87,40.93,40.86,40.88,27500.0,33.4725,33.5216,33.4643,33.4807,27500.0
2009-01-02 12:00:00,40.89,40.97,40.89,40.93,20500.0,33.4889,33.5544,33.4889,33.5216,20500.0
2009-01-02 12:10:00,40.93,41.09,40.93,41.08,33100.0,33.5216,33.6527,33.5216,33.6445,33100.0
2009-01-02 12:20:00,41.08,41.08,40.97,40.99,18200.0,33.6445,33.6445,33.5544,33.5708,18200.0
2009-01-02 12:30:00,40.99,41.23,40.99,41.2,32300.0,33.5708,33.7673,33.5708,33.7427,32300.0
2009-01-02 12:40:00,41.22,41.24,41.17,41.22,27000.0,33.7591,33.7755,33.7182,33.7591,27000.0
2009-01-02 12:50:00,41.22,41.24,41.14,41.16,10900.0,33.7591,33.7755,33.6936,33.71,10900.0
2009-01-02 13:00:00,41.16,41.2,41.11,41.2,21400.0,33.71,33.7427,33.669,33.7427,21400.0
2009-01-02 13:10:00,41.19,41.29,41.13,41.22,45400.0,33.7346,33.8165,33.6854,33.7591,45400.0
2009-01-02 13:20:00,41.22,41.36,41.21,41.34,23500.0,33.7591,33.8738,33.7509,33.8574,23500.0
2009-01-02 13:30:00,41.35,41.48,41.32,41.44,31800.0,33.8656,33.9721,33.841,33.9393,31800.0
2009-01-02 13:40:00,41.44,41.49,41.43,41.46,27200.0,33.9393,33.9803,33.9311,33.9557,27200.0
2009-01-02 13:50:00,41.47,41.5,41.41,41.44,26400.0,33.9639,33.9884,33.9147,33.9393,26400.0
2009-01-02 14:00:00,41.45,41.45,41.35,41.41,29000.0,33.9475,33.9475,33.8656,33.9147,29000.0
2009-01-02 14:10:00,41.39,41.51,41.37,41.51,31300.0,33.8984,33.9966,33.882,33.9966,31300.0
2009-01-02 14:20:00,41.51,41.66,41.4,41.59,51300.0,33.9966,34.1195,33.9065,34.0622,51300.0
2009-01-02 14:30:00,41.6,41.61,41.48,41.48,47100.0,34.0703,34.0785,33.9721,33.9721,47100.0
2009-01-02 14:40:00,41.48,41.5,41.38,41.39,36600.0,33.9721,33.9884,33.8902,33.8984,36600.0
2009-01-02 14:50:00,41.39,41.4,41.31,41.33,52700.0,33.8984,33.9065,33.8328,33.8492,52700.0
2009-01-02 15:00:00,41.34,41.46,41.32,41.35,71400.0,33.8574,33.9557,33.841,33.8656,71400.0
2009-01-02 15:10:00,41.36,41.43,41.34,41.36,87100.0,33.8738,33.9311,33.8574,33.8738,87100.0
2009-01-02 15:20:00,41.36,41.42,41.33,41.37,79000.0,33.8738,33.9229,33.8492,33.882,79000.0
2009-01-02 15:30:00,41.38,41.42,41.31,41.41,100600.0,33.8902,33.9229,33.8328,33.9147,100600.0
2009-01-02 15:40:00,41.41,41.49,41.34,41.42,221900.0,33.9147,33.9803,33.8574,33.9229,221900.0
2009-01-02 15:50:00,41.45,41.49,41.31,41.35,272300.0,33.9475,33.9803,33.8328,33.8656,272300.0
2009-01-05 09:30:00,41.19,41.19,40.73,40.73,62900.0,33.7346,33.7346,33.3578,33.3578,62900.0
2009-01-05 09:40:00,40.69,40.79,40.53,40.55,32800.0,33.3251,33.407,33.194,33.2104,32800.0
2009-01-05 09:50:00,40.54,40.6,40.42,40.47,98900.0,33.2022,33.2513,33.1039,33.1449,98900.0
2009-01-05 10:00:00,40.5,40.61,40.41,40.45,65700.0,33.1694,33.2595,33.0957,33.1285,65700.0
2009-01-05 10:10:00,40.44,40.54,40.4,40.44,53900.0,33.1203,33.2022,33.0875,33.1203,53900.0
2009-01-05 10:20:00,40.46,40.67,40.44,40.64,38500.0,33.1367,33.3087,33.1203,33.2841,38500.0
2009-01-05 10:30:00,40.62,40.74,40.59,40.72,48600.0,33.2677,33.366,33.2432,33.3496,48600.0
2009-01-05 10:40:00,40.72,40.77,40.7,40.76,55400.0,33.3496,33.3906,33.3332,33.3824,55400.0
2009-01-05 10:50:00,40.74,40.81,40.72,40.77,40000.0,33.366,33.4233,33.3496,33.3906,40000.0
2009-01-05 11:00:00,40.75,40.91,40.74,40.88,57000.0,33.3742,33.5052,33.366,33.4807,57000.0
2009-01-05 11:10:00,40.9,40.92,40.83,40.84,74200.0,33.497,33.5134,33.4397,33.4479,74200.0
2009-01-05 11:20:00,40.86,40.93,40.81,40.93,60000.0,33.4643,33.5216,33.4233,33.5216,60000.0
2009-01-05 11:30:00,40.92,41.05,40.89,41.05,65500.0,33.5134,33.6199,33.4889,33.6199,65500.0
2009-01-05 11:40:00,41.05,41.05,41.0,41.0,28800.0,33.6199,33.6199,33.5789,33.5789,28800.0
2009-01-05 11:50:00,41.02,41.03,40.98,41.0,80600.0,33.5953,33.6035,33.5626,33.5789,80600.0
2009-01-05 12:00:00,41.0,41.04,40.96,40.99,12000.0,33.5789,33.6117,33.5462,33.5708,12000.0
2009-01-05 12:10:00,40.99,41.24,40.99,41.24,14700.0,33.5708,33.7755,33.5708,33.7755,14700.0
2009-01-05 12:20:00,41.23,41.25,41.04,41.09,19600.0,33.7673,33.7837,33.6117,33.6527,19600.0
2009-01-05 12:30:00,41.06,41.13,40.96,41.01,22000.0,33.6281,33.6854,33.5462,33.5871,22000.0
2009-01-05 12:40:00,41.0,41.11,40.98,41.04,25900.0,33.5789,33.669,33.5626,33.6117,25900.0
2009-01-05 12:50:00,41.04,41.04,40.89,41.01,25400.0,33.6117,33.6117,33.4889,33.5871,25400.0
2009-01-05 13:00:00,41.01,41.06,40.96,40.98,14500.0,33.5871,33.6281,33.5462,33.5626,14500.0
2009-01-05 13:10:00,40.98,41.02,40.92,40.93,18400.0,33.5626,33.5953,33.5134,33.5216,18400.0
2009-01-05 13:20:00,40.92,41.04,40.92,40.96,33300.0,33.5134,33.6117,33.5134,33.5462,33300.0
2009-01-05 13:30:00,40.96,41.01,40.9,40.96,41400.0,33.5462,33.5871,33.497,33.5462,41400.0
2009-01-05 13:40:00,40.94,41.07,40.9,41.0,58900.0,33.5298,33.6363,33.497,33.5789,58900.0
2009-01-05 13:50:00,40.99,41.19,40.99,41.13,37500.0,33.5708,33.7346,33.5708,33.6854,37500.0
2009-01-05 14:00:00,41.15,41.18,41.09,41.1,17500.0,33.7018,33.7264,33.6527,33.6608,17500.0
2009-01-05 14:10:00,41.12,41.13,41.0,41.0,21300.0,33.6772,33.6854,33.5789,33.5789,21300.0
2009-01-05 14:20:00,41.0,41.04,40.92,41.0,46400.0,33.5789,33.6117,33.5134,33.5789,46400.0
2009-01-05 14:30:00,40.98,41.07,40.94,41.0,43300.0,33.5626,33.6363,33.5298,33.5789,43300.0
2009-01-05 14:40:00,41.0,41.06,40.9,40.96,34400.0,33.5789,33.6281,33.497,33.5462,34400.0
2009-01-05 14:50:00,40.96,40.97,40.86,40.9,52800.0,33.5462,33.5544,33.4643,33.497,52800.0
2009-01-05 15:00:00,40.9,41.02,40.88,40.88,32100.0,33.497,33.5953,33.4807,33.4807,32100.0
2009-01-05 15:10:00,40.89,40.92,40.7,40.77,48400.0,33.4889,33.5134,33.3332,33.3906,48400.0
2009-01-05 15:20:00,40.76,40.81,40.66,40.72,60400.0,33.3824,33.4233,33.3005,33.3496,60400.0
2009-01-05 15:30:00,40.71,40.76,40.61,40.74,86200.0,33.3414,33.3824,33.2595,33.366,86200.0
2009-01-05 15:40:00,40.74,40.87,40.65,40.68,99600.0,33.366,33.4725,33.2923,33.3169,99600.0
2009-01-05 15:50:00,40.7,40.81,40.68,40.8,140000.0,33.3332,33.4233,33.3169,33.4151,140000.0
2009-01-06 09:30:00,40.26,40.47,39.9,40.0,260000.0,32.9729,33.1449,32.678,32.7599,260000.0
2009-01-06 09:40:00,39.99,40.0,39.71,39.9,189400.0,32.7518,32.7599,32.5224,32.678,189400.0
2009-01-06 09:50:00,39.89,39.96,39.84,39.85,169700.0,32.6699,32.7272,32.6289,32.6371,169700.0
2009-01-06 10:00:00,39.82,39.89,39.59,39.66,143600.0,32.6125,32.6699,32.4242,32.4815,143600.0
2009-01-06 10:10:00,39.65,39.67,39.16,39.19,140000.0,32.4733,32.4897,32.072,32.0966,140000.0
2009-01-06 10:20:00,39.22,39.28,39.0,39.0,165900.0,32.1211,32.1703,31.9409,31.9409,165900.0
2009-01-06 10:30:00,39.02,39.17,38.95,38.98,170000.0,31.9573,32.0802,31.9,31.9246,170000.0
2009-01-06 10:40:00,38.99,39.1,38.97,38.97,113900.0,31.9328,32.0228,31.9164,31.9164,113900.0
2009-01-06 10:50:00,38.98,39.09,38.62,38.63,132700.0,31.9246,32.0147,31.6297,31.6379,132700.0
2009-01-06 11:00:00,38.67,38.7,38.37,38.41,139700.0,31.6707,31.6952,31.425,31.4577,139700.0
2009-01-06 11:10:00,38.41,38.79,38.41,38.79,86700.0,31.4577,31.769,31.4577,31.769,86700.0
2009-01-06 11:20:00,38.78,39.0,38.77,38.98,90400.0,31.7608,31.9409,31.7526,31.9246,90400.0
2009-01-06 11:30:00,38.99,39.1,38.96,39.05,131000.0,31.9328,32.0228,31.9082,31.9819,131000.0
2009-01-06 11:40:00,39.05,39.27,39.04,39.21,155500.0,31.9819,32.1621,31.9737,32.1129,155500.0
2009-01-06 11:50:00,39.23,39.26,39.04,39.05,111100.0,32.1293,32.1539,31.9737,31.9819,111100.0
2009-01-06 12:00:00,39.05,39.05,38.85,38.87,87100.0,31.9819,31.9819,31.8181,31.8345,87100.0
2009-01-06 12:10:00,38.87,39.12,38.87,39.01,132900.0,31.8345,32.0392,31.8345,31.9491,132900.0
2009-01-06 12:20:00,39.02,39.12,38.81,38.81,56700.0,31.9573,32.0392,31.7853,31.7853,56700.0
2009-01-06 12:30:00,38.82,39.08,38.81,39.07,103600.0,31.7935,32.0065,31.7853,31.9983,103600.0
2009-01-06 12:40:00,39.06,39.09,39.02,39.06,102200.0,31.9901,32.0147,31.9573,31.9901,102200.0
2009-01-06 12:50:00,39.06,39.13,39.05,39.06,57400.0,31.9901,32.0474,31.9819,31.9901,57400.0
2009-01-06 13:00:00,39.05,39.07,38.8,38.83,118400.0,31.9819,31.9983,31.7771,31.8017,118400.0
2009-01-06 13:10:00,38.82,38.85,38.55,38.57,127900.0,31.7935,31.8181,31.5724,31.5888,127900.0
2009-01-06 13:20:00,38.56,38.66,38.53,38.6,72500.0,31.5806,31.6625,31.556,31.6133,72500.0
2009-01-06 13:30:00,38.6,38.65,38.56,38.6,84000.0,31.6133,31.6543,31.5806,31.6133,84000.0
2009-01-06 13:40:00,38.6,38.71,38.58,38.69,77100.0,31.6133,31.7034,31.597,31.6871,77100.0
2009-01-06 13:50:00,38.69,38.76,38.66,38.67,101600.0,31.6871,31.7444,31.6625,31.6707,101600.0
2009-01-06 14:00:00,38.67,38.67,38.48,38.64,161600.0,31.6707,31.6707,31.5151,31.6461,161600.0
2009-01-06 14:10:00,38.65,39.04,38.6,38.85,348000.0,31.6543,31.9737,31.6133,31.8181,348000.0
2009-01-06 14:20:00,38.86,38.94,38.82,38.93,73400.0,31.8263,31.8918,31.7935,31.8836,73400.0
2009-01-06 14:30:00,38.94,39.02,38.85,38.85,102900.0,31.8918,31.9573,31.8181,31.8181,102900.0
2009-01-06 14:40:00,38.86,38.93,38.8,38.88,81200.0,31.8263,31.8836,31.7771,31.8427,81200.0
2009-01-06 14:50:00,38.88,38.92,38.8,38.9,66100.0,31.8427,31.8754,31.7771,31.859,66100.0
2009-01-06 15:00:00,38.9,38.9,38.78,38.83,108400.0,31.859,31.859,31.7608,31.8017,108400.0
2009-01-06 15:10:00,38.83,38.84,38.72,38.78,169500.0,31.8017,31.8099,31.7116,31.7608,169500.0
2009-01-06 15:20:00,38.78,38.79,38.59,38.61,124800.0,31.7608,31.769,31.6052,31.6215,124800.0
2009-01-06 15:30:00,38.61,38.72,38.5,38.6,182100.0,31.6215,31.7116,31.5314,31.6133,182100.0
2009-01-06 15:40:00,38.6,38.74,38.59,38.63,159400.0,31.6133,31.728,31.6052,31.6379,159400.0
2009-01-06 15:50:00,38.65,38.74,38.58,38.72,175300.0,31.6543,31.728,31.597,31.7116,175300.0
2009-01-07 09:30:00,38.31,38.59,38.0,38.09,98700.0,31.3758,31.6052,31.1219,31.1957,98700.0
2009-01-07 09:40:00,38.06,38.36,38.06,38.25,147500.0,31.1711,31.4168,31.1711,31.3267,147500.0
2009-01-07 09:50:00,38.26,38.4,38.25,38.31,146100.0,31.3349,31.4495,31.3267,31.3758,146100.0
2009-01-07 10:00:00,38.31,38.44,38.14,38.43,100700.0,31.3758,31.4823,31.2366,31.4741,100700.0
2009-01-07 10:10:00,38.43,38.62,38.3,38.33,83300.0,31.4741,31.6297,31.3676,31.3922,83300.0
2009-01-07 10:20:00,38.31,38.39,38.23,38.3,45900.0,31.3758,31.4414,31.3103,31.3676,45900.0
2009-01-07 10:30:00,38.29,38.31,38.13,38.13,68200.0,31.3595,31.3758,31.2284,31.2284,68200.0
2009-01-07 10:40:00,38.15,38.32,38.14,38.29,74700.0,31.2448,31.384,31.2366,31.3595,74700.0
2009-01-07 10:50:00,38.28,38.31,38.17,38.27,42800.0,31.3513,31.3758,31.2612,31.3431,42800.0
2009-01-07 11:00:00,38.26,38.3,38.23,38.24,41500.0,31.3349,31.3676,31.3103,31.3185,41500.0
2009-01-07 11:10:00,38.24,38.3,38.22,38.28,50800.0,31.3185,31.3676,31.3021,31.3513,50800.0
2009-01-07 11:20:00,38.27,38.34,38.25,38.32,76200.0,31.3431,31.4004,31.3267,31.384,76200.0
2009-01-07 11:30:00,38.31,38.38,38.28,38.36,86100.0,31.3758,31.4332,31.3513,31.4168,86100.0
2009-01-07 11:40:00,38.36,38.56,38.33,38.55,47400.0,31.4168,31.5806,31.3922,31.5724,47400.0
2009-01-07 11:50:00,38.54,38.64,38.51,38.64,50700.0,31.5642,31.6461,31.5396,31.6461,50700.0
2009-01-07 12:00:00,38.63,38.66,38.6,38.64,49900.0,31.6379,31.6625,31.6133,31.6461,49900.0
2009-01-07 12:10:00,38.64,38.69,38.61,38.61,24100.0,31.6461,31.6871,31.6215,31.6215,24100.0
2009-01-07 12:20:00,38.65,38.65,38.45,38.52,45800.0,31.6543,31.6543,31.4905,31.5478,45800.0
2009-01-07 12:30:00,38.55,38.6,38.5,38.6,20200.0,31.5724,31.6133,31.5314,31.6133,20200.0
2009-01-07 12:40:00,38.61,38.61,38.51,38.56,49100.0,31.6215,31.6215,31.5396,31.5806,49100.0
2009-01-07 12:50:00,38.56,38.63,38.54,38.6,70000.0,31.5806,31.6379,31.5642,31.6133,70000.0
2009-01-07 13:00:00,38.6,38.85,38.55,38.83,71400.0,31.6133,31.8181,31.5724,31.8017,71400.0
2009-01-07 13:10:00,38.83,38.89,38.78,38.79,43600.0,31.8017,31.8509,31.7608,31.769,43600.0
2009-01-07 13:20:00,38.79,38.79,38.68,38.76,46100.0,31.769,31.769,31.6789,31.7444,46100.0
2009-01-07 13:30:00,38.77,38.9,38.74,38.76,29500.0,31.7526,31.859,31.728,31.7444,29500.0
2009-01-07 13:40:00,38.75,38.75,38.6,38.64,39800.0,31.7362,31.7362,31.6133,31.6461,39800.0
2009-01-07 13:50:00,38.64,38.69,38.6,38.6,47200.0,31.6461,31.6871,31.6133,31.6133,47200.0
2009-01-07 14:00:00,38.59,38.75,38.57,38.72,39400.0,31.6052,31.7362,31.5888,31.7116,39400.0
2009-01-07 14:10:00,38.72,38.77,38.67,38.72,87700.0,31.7116,31.7526,31.6707,31.7116,87700.0
2009-01-07 14:20:00,38.71,38.75,38.67,38.7,58300.0,31.7034,31.7362,31.6707,31.6952,58300.0
2009-01-07 14:30:00,38.7,38.73,38.51,38.54,62800.0,31.6952,31.7198,31.5396,31.5642,62800.0
2009-01-07 14:40:00,38.54,38.54,38.4,38.4,55200.0,31.5642,31.5642,31.4495,31.4495,55200.0
2009-01-07 14:50:00,38.43,38.5,38.4,38.48,44500.0,31.4741,31.5314,31.4495,31.5151,44500.0
2009-01-07 15:00:00,38.48,38.48,38.31,38.33,56700.0,31.5151,31.5151,31.3758,31.3922,56700.0
2009-01-07 15:10:00,38.33,38.38,38.3,38.37,53800.0,31.3922,31.4332,31.3676,31.425,53800.0
2009-01-07 15:20:00,38.38,38.42,38.27,38.35,53700.0,31.4332,31.4659,31.3431,31.4086,53700.0
2009-01-07 15:30:00,38.34,38.38,38.25,38.27,75700.0,31.4004,31.4332,31.3267,31.3431,75700.0
2009-01-07 15:40:00,38.26,38.3,38.22,38.23,44100.0,31.3349,31.3676,31.3021,31.3103,44100.0
2009-01-07 15:50:00,38.22,38.46,38.21,38.42,90700.0,31.3021,31.4987,31.2939,31.4659,90700.0
2009-01-08 09:30:00,38.18,38.41,37.77,37.83,40200.0,31.2694,31.4577,30.9336,30.9827,40200.0
2009-01-08 09:40:00,37.83,37.84,37.56,37.59,80800.0,30.9827,30.9909,30.7616,30.7862,80800.0
2009-01-08 09:50:00,37.57,37.6,37.05,37.07,111300.0,30.7698,30.7943,30.3439,30.3603,111300.0
2009-01-08 10:00:00,37.09,37.36,37.07,37.31,73000.0,30.3767,30.5978,30.3603,30.5568,73000.0
2009-01-08 10:10:00,37.32,37.36,37.01,37.03,111300.0,30.565,30.5978,30.3111,30.3275,111300.0
2009-01-08 10:20:00,37.01,37.36,36.96,37.31,102100.0,30.3111,30.5978,30.2702,30.5568,102100.0
2009-01-08 10:30:00,37.31,37.62,37.3,37.62,51300.0,30.5568,30.8107,30.5486,30.8107,51300.0
2009-01-08 10:40:00,37.62,37.8,37.62,37.71,71200.0,30.8107,30.9581,30.8107,30.8844,71200.0
2009-01-08 10:50:00,37.71,37.8,37.56,37.67,37600.0,30.8844,30.9581,30.7616,30.8517,37600.0
2009-01-08 11:00:00,37.67,37.84,37.63,37.7,67300.0,30.8517,30.9909,30.8189,30.8762,67300.0
2009-01-08 11:10:00,37.69,37.79,37.66,37.79,24100.0,30.8681,30.95,30.8435,30.95,24100.0
2009-01-08 11:20:00,37.79,37.84,37.66,37.67,35500.0,30.95,30.9909,30.8435,30.8517,35500.0
2009-01-08 11:30:00,37.67,37.78,37.63,37.75,33700.0,30.8517,30.9418,30.8189,30.9172,33700.0
2009-01-08 11:40:00,37.76,37.86,37.67,37.83,23600.0,30.9254,31.0073,30.8517,30.9827,23600.0
2009-01-08 11:50:00,37.84,37.85,37.75,37.84,16700.0,30.9909,30.9991,30.9172,30.9909,16700.0
2009-01-08 12:00:00,37.84,37.95,37.82,37.94,27100.0,30.9909,31.081,30.9745,31.0728,27100.0
2009-01-08 12:10:00,37.95,38.08,37.95,38.0,28200.0,31.081,31.1875,31.081,31.1219,28200.0
2009-01-08 12:20:00,38.01,38.04,37.97,38.04,39300.0,31.1301,31.1547,31.0974,31.1547,39300.0
2009-01-08 12:30:00,38.05,38.09,38.0,38.04,27600.0,31.1629,31.1957,31.1219,31.1547,27600.0
2009-01-08 12:40:00,38.05,38.15,38.01,38.11,45700.0,31.1629,31.2448,31.1301,31.212,45700.0
2009-01-08 12:50:00,38.12,38.21,37.99,38.01,51800.0,31.2202,31.2939,31.1138,31.1301,51800.0
2009-01-08 13:00:00,38.01,38.07,37.91,37.94,32200.0,31.1301,31.1793,31.0482,31.0728,32200.0
2009-01-08 13:10:00,37.94,37.97,37.88,37.9,25500.0,31.0728,31.0974,31.0237,31.04,25500.0
2009-01-08 13:20:00,37.9,38.03,37.9,37.98,24600.0,31.04,31.1465,31.04,31.1056,24600.0
2009-01-08 13:30:00,37.98,38.05,37.95,38.0,22800.0,31.1056,31.1629,31.081,31.1219,22800.0
2009-01-08 13:40:00,38.01,38.09,37.97,38.05,24800.0,31.1301,31.1957,31.0974,31.1629,24800.0
2009-01-08 13:50:00,38.05,38.09,38.0,38.08,37000.0,31.1629,31.1957,31.1219,31.1875,37000.0
2009-01-08 14:00:00,38.07,38.15,38.0,38.12,43000.0,31.1793,31.2448,31.1219,31.2202,43000.0
2009-01-08 14:10:00,38.12,38.26,38.04,38.13,120300.0,31.2202,31.3349,31.1547,31.2284,120300.0
2009-01-08 14:20:00,38.15,38.22,38.13,38.2,56100.0,31.2448,31.3021,31.2284,31.2857,56100.0
2009-01-08 14:30:00,38.2,38.28,38.19,38.28,54300.0,31.2857,31.3513,31.2776,31.3513,54300.0
2009-01-08 14:40:00,38.27,38.46,38.25,38.4,65600.0,31.3431,31.4987,31.3267,31.4495,65600.0
2009-01-08 14:50:00,38.4,38.51,38.4,38.48,78900.0,31.4495,31.5396,31.4495,31.5151,78900.0
2009-01-08 15:00:00,38.49,38.58,38.43,38.47,102800.0,31.5233,31.597,31.4741,31.5069,102800.0
2009-01-08 15:10:00,38.46,38.55,38.43,38.48,80700.0,31.4987,31.5724,31.4741,31.5151,80700.0
2009-01-08 15:20:00,38.45,38.61,38.36,38.59,111500.0,31.4905,31.6215,31.4168,31.6052,111500.0
2009-01-08 15:30:00,38.6,38.66,38.42,38.43,186500.0,31.6133,31.6625,31.4659,31.4741,186500.0
2009-01-08 15:40:00,38.44,38.64,38.43,38.62,254200.0,31.4823,31.6461,31.4741,31.6297,254200.0
2009-01-08 15:50:00,38.63,38.64,38.48,38.6,293100.0,31.6379,31.6461,31.5151,31.6133,293100.0
2009-01-09 09:30:00,40.39,42.16,40.05,41.7,931300.0,33.0794,34.529,32.8009,34.1522,931300.0
2009-01-09 09:40:00,41.7,42.29,41.22,41.58,685700.0,34.1522,34.6355,33.7591,34.054,685700.0
2009-01-09 09:50:00,41.57,41.6,40.74,40.75,529300.0,34.0458,34.0703,33.366,33.3742,529300.0
2009-01-09 10:00:00,40.74,41.2,40.67,40.95,236800.0,33.366,33.7427,33.3087,33.538,236800.0
2009-01-09 10:10:00,40.95,41.0,40.79,40.92,157600.0,33.538,33.5789,33.407,33.5134,157600.0
2009-01-09 10:20:00,40.9,41.32,40.9,41.16,261700.0,33.497,33.841,33.497,33.71,261700.0
2009-01-09 10:30:00,41.16,41.25,41.03,41.09,179800.0,33.71,33.7837,33.6035,33.6527,179800.0
2009-01-09 10:40:00,41.08,41.15,40.98,41.02,243700.0,33.6445,33.7018,33.5626,33.5953,243700.0
2009-01-09 10:50:00,41.01,41.09,40.79,40.84,177200.0,33.5871,33.6527,33.407,33.4479,177200.0
2009-01-09 11:00:00,40.83,41.0,40.73,40.96,129000.0,33.4397,33.5789,33.3578,33.5462,129000.0
2009-01-09 11:10:00,40.96,41.0,40.48,40.52,106600.0,33.5462,33.5789,33.1531,33.1858,106600.0
2009-01-09 11:20:00,40.54,40.97,40.53,40.91,198000.0,33.2022,33.5544,33.194,33.5052,198000.0
2009-01-09 11:30:00,40.91,40.99,40.81,40.93,140100.0,33.5052,33.5708,33.4233,33.5216,140100.0
2009-01-09 11:40:00,40.94,40.94,40.64,40.83,138300.0,33.5298,33.5298,33.2841,33.4397,138300.0
2009-01-09 11:50:00,40.82,40.92,40.79,40.84,76800.0,33.4315,33.5134,33.407,33.4479,76800.0
2009-01-09 12:00:00,40.84,40.9,40.72,40.75,118900.0,33.4479,33.497,33.3496,33.3742,118900.0
2009-01-09 12:10:00,40.75,40.82,40.6,40.76,122100.0,33.3742,33.4315,33.2513,33.3824,122100.0
2009-01-09 12:20:00,40.76,40.89,40.72,40.8,76000.0,33.3824,33.4889,33.3496,33.4151,76000.0
2009-01-09 12:30:00,40.79,40.97,40.79,40.8,82600.0,33.407,33.5544,33.407,33.4151,82600.0
2009-01-09 12:40:00,40.8,40.84,40.72,40.8,80600.0,33.4151,33.4479,33.3496,33.4151,80600.0
2009-01-09 12:50:00,40.8,40.87,40.8,40.84,48900.0,33.4151,33.4725,33.4151,33.4479,48900.0
2009-01-09 13:00:00,40.84,40.86,40.72,40.76,143000.0,33.4479,33.4643,33.3496,33.3824,143000.0
2009-01-09 13:10:00,40.77,40.77,40.62,40.75,87000.0,33.3906,33.3906,33.2677,33.3742,87000.0
2009-01-09 13:20:00,40.76,40.84,40.7,40.81,41400.0,33.3824,33.4479,33.3332,33.4233,41400.0
2009-01-09 13:30:00,40.82,40.93,40.77,40.83,38700.0,33.4315,33.5216,33.3906,33.4397,38700.0
2009-01-09 13:40:00,40.83,40.9,40.81,40.89,31400.0,33.4397,33.497,33.4233,33.4889,31400.0
2009-01-09 13:50:00,40.9,40.9,40.77,40.8,66000.0,33.497,33.497,33.3906,33.4151,66000.0
2009-01-09 14:00:00,40.8,40.96,40.79,40.93,38400.0,33.4151,33.5462,33.407,33.5216,38400.0
2009-01-09 14:10:00,40.91,41.03,40.87,40.97,53000.0,33.5052,33.6035,33.4725,33.5544,53000.0
2009-01-09 14:20:00,40.97,41.02,40.93,41.01,73300.0,33.5544,33.5953,33.5216,33.5871,73300.0
2009-01-09 14:30:00,41.0,41.14,40.99,41.1,66700.0,33.5789,33.6936,33.5708,33.6608,66700.0
2009-01-09 14:40:00,41.08,41.19,40.95,41.09,70400.0,33.6445,33.7346,33.538,33.6527,70400.0
2009-01-09 14:50:00,41.07,41.25,41.06,41.15,71300.0,33.6363,33.7837,33.6281,33.7018,71300.0
2009-01-09 15:00:00,41.15,41.29,41.06,41.07,68700.0,33.7018,33.8165,33.6281,33.6363,68700.0
2009-01-09 15:10:00,41.07,41.09,40.94,41.08,107400.0,33.6363,33.6527,33.5298,33.6445,107400.0
2009-01-09 15:20:00,41.08,41.2,41.03,41.17,79400.0,33.6445,33.7427,33.6035,33.7182,79400.0
2009-01-09 15:30:00,41.18,41.24,41.07,41.1,167200.0,33.7264,33.7755,33.6363,33.6608,167200.0
2009-01-09 15:40:00,41.1,41.13,40.91,40.93,394500.0,33.6608,33.6854,33.5052,33.5216,394500.0
2009-01-09 15:50:00,40.93,41.0,40.77,40.91,273900.0,33.5216,33.5789,33.3906,33.5052,273900.0
2009-01-12 09:30:00,41.27,41.3,40.75,41.0,116300.0,33.8001,33.8246,33.3742,33.5789,116300.0
2009-01-12 09:40:00,41.01,41.12,40.84,41.0,92600.0,33.5871,33.6772,33.4479,33.5789,92600.0
2009-01-12 09:50:00,41.0,41.1,40.84,41.01,54300.0,33.5789,33.6608,33.4479,33.5871,54300.0
2009-01-12 10:00:00,41.01,41.06,40.73,40.77,45400.0,33.5871,33.6281,33.3578,33.3906,45400.0
2009-01-12 10:10:00,40.79,40.81,40.58,40.69,63200.0,33.407,33.4233,33.235,33.3251,63200.0
2009-01-12 10:20:00,40.7,40.73,40.43,40.55,69600.0,33.3332,33.3578,33.1121,33.2104,69600.0
2009-01-12 10:30:00,40.56,40.85,40.56,40.81,44300.0,33.2186,33.4561,33.2186,33.4233,44300.0
2009-01-12 10:40:00,40.81,40.94,40.79,40.85,34500.0,33.4233,33.5298,33.407,33.4561,34500.0
2009-01-12 10:50:00,40.84,40.85,40.67,40.67,28300.0,33.4479,33.4561,33.3087,33.3087,28300.0
2009-01-12 11:00:00,40.67,40.67,40.46,40.46,44200.0,33.3087,33.3087,33.1367,33.1367,44200.0
2009-01-12 11:10:00,40.47,40.62,40.45,40.59,51500.0,33.1449,33.2677,33.1285,33.2432,51500.0
2009-01-12 11:20:00,40.59,40.59,40.5,40.55,63100.0,33.2432,33.2432,33.1694,33.2104,63100.0
2009-01-12 11:30:00,40.57,40.63,40.47,40.55,23700.0,33.2268,33.2759,33.1449,33.2104,23700.0
2009-01-12 11:40:00,40.53,40.55,40.45,40.54,19100.0,33.194,33.2104,33.1285,33.2022,19100.0
2009-01-12 11:50:00,40.53,40.57,40.49,40.5,15400.0,33.194,33.2268,33.1613,33.1694,15400.0
2009-01-12 12:00:00,40.49,40.54,40.45,40.45,29900.0,33.1613,33.2022,33.1285,33.1285,29900.0
2009-01-12 12:10:00,40.47,40.49,40.29,40.33,48700.0,33.1449,33.1613,32.9975,33.0302,48700.0
2009-01-12 12:20:00,40.35,40.43,40.27,40.32,35700.0,33.0466,33.1121,32.9811,33.022,35700.0
2009-01-12 12:30:00,40.32,40.42,40.3,40.34,41400.0,33.022,33.1039,33.0056,33.0384,41400.0
2009-01-12 12:40:00,40.35,40.4,40.32,40.34,30400.0,33.0466,33.0875,33.022,33.0384,30400.0
2009-01-12 12:50:00,40.34,40.39,40.32,40.38,39700.0,33.0384,33.0794,33.022,33.0712,39700.0
2009-01-12 13:00:00,40.37,40.39,40.32,40.37,31600.0,33.063,33.0794,33.022,33.063,31600.0
2009-01-12 13:10:00,40.36,40.4,40.33,40.37,38100.0,33.0548,33.0875,33.0302,33.063,38100.0
2009-01-12 13:20:00,40.37,40.37,40.16,40.17,69500.0,33.063,33.063,32.891,32.8992,69500.0
2009-01-12 13:30:00,40.19,40.19,40.1,40.11,71100.0,32.9156,32.9156,32.8418,32.85,71100.0
2009-01-12 13:40:00,40.14,40.35,40.08,40.34,187000.0,32.8746,33.0466,32.8255,33.0384,187000.0
2009-01-12 13:50:00,40.36,40.43,40.31,40.32,41000.0,33.0548,33.1121,33.0138,33.022,41000.0
2009-01-12 14:00:00,40.32,40.33,40.16,40.28,78800.0,33.022,33.0302,32.891,32.9893,78800.0
2009-01-12 14:10:00,40.26,40.34,40.25,40.27,55000.0,32.9729,33.0384,32.9647,32.9811,55000.0
2009-01-12 14:20:00,40.28,40.29,40.16,40.17,49400.0,32.9893,32.9975,32.891,32.8992,49400.0
2009-01-12 14:30:00,40.15,40.2,39.96,39.98,72900.0,32.8828,32.9237,32.7272,32.7436,72900.0
2009-01-12 14:40:00,39.97,39.99,39.82,39.85,61800.0,32.7354,32.7518,32.6125,32.6371,61800.0
2009-01-12 14:50:00,39.86,40.0,39.86,39.94,41000.0,32.6453,32.7599,32.6453,32.7108,41000.0
2009-01-12 15:00:00,39.94,40.02,39.88,39.91,73200.0,32.7108,32.7763,32.6617,32.6862,73200.0
2009-01-12 15:10:00,39.9,39.94,39.81,39.81,85700.0,32.678,32.7108,32.6043,32.6043,85700.0
2009-01-12 15:20:00,39.81,39.95,39.78,39.83,79900.0,32.6043,32.719,32.5798,32.6207,79900.0
2009-01-12 15:30:00,39.83,39.87,39.73,39.77,206400.0,32.6207,32.6535,32.5388,32.5716,206400.0
2009-01-12 15:40:00,39.78,40.03,39.74,40.03,147100.0,32.5798,32.7845,32.547,32.7845,147100.0
2009-01-12 15:50:00,40.02,40.09,39.93,39.94,243900.0,32.7763,32.8337,32.7026,32.7108,243900.0
2009-01-13 09:30:00,39.97,40.19,39.97,40.09,68800.0,32.7354,32.9156,32.7354,32.8337,68800.0
2009-01-13 09:40:00,40.09,40.37,40.09,40.28,56300.0,32.8337,33.063,32.8337,32.9893,56300.0
2009-01-13 09:50:00,40.28,40.63,40.28,40.58,51100.0,32.9893,33.2759,32.9893,33.235,51100.0
2009-01-13 10:00:00,40.58,40.87,40.54,40.84,63700.0,33.235,33.4725,33.2022,33.4479,63700.0
2009-01-13 10:10:00,40.81,40.9,40.55,40.57,48000.0,33.4233,33.497,33.2104,33.2268,48000.0
2009-01-13 10:20:00,40.57,40.69,40.52,40.69,42900.0,33.2268,33.3251,33.1858,33.3251,42900.0
2009-01-13 10:30:00,40.69,40.69,40.41,40.49,46300.0,33.3251,33.3251,33.0957,33.1613,46300.0
2009-01-13 10:40:00,40.51,40.72,40.51,40.66,19500.0,33.1776,33.3496,33.1776,33.3005,19500.0
2009-01-13 10:50:00,40.66,40.8,40.66,40.71,18000.0,33.3005,33.4151,33.3005,33.3414,18000.0
2009-01-13 11:00:00,40.73,40.73,40.52,40.64,29300.0,33.3578,33.3578,33.1858,33.2841,29300.0
2009-01-13 11:10:00,40.63,40.64,40.46,40.48,25100.0,33.2759,33.2841,33.1367,33.1531,25100.0
2009-01-13 11:20:00,40.47,40.68,40.4,40.65,26500.0,33.1449,33.3169,33.0875,33.2923,26500.0
2009-01-13 11:30:00,40.65,40.75,40.61,40.7,20300.0,33.2923,33.3742,33.2595,33.3332,20300.0
2009-01-13 11:40:00,40.7,40.7,40.43,40.44,35200.0,33.3332,33.3332,33.1121,33.1203,35200.0
2009-01-13 11:50:00,40.43,40.58,40.39,40.57,24400.0,33.1121,33.235,33.0794,33.2268,24400.0
2009-01-13 12:00:00,40.6,40.6,40.46,40.54,34400.0,33.2513,33.2513,33.1367,33.2022,34400.0
2009-01-13 12:10:00,40.52,40.52,40.32,40.35,31100.0,33.1858,33.1858,33.022,33.0466,31100.0
2009-01-13 12:20:00,40.35,40.4,40.29,40.39,30800.0,33.0466,33.0875,32.9975,33.0794,30800.0
2009-01-13 12:30:00,40.39,40.59,40.38,40.53,41500.0,33.0794,33.2432,33.0712,33.194,41500.0
2009-01-13 12:40:00,40.53,40.56,40.45,40.52,47300.0,33.194,33.2186,33.1285,33.1858,47300.0
2009-01-13 12:50:00,40.53,40.6,40.44,40.44,23800.0,33.194,33.2513,33.1203,33.1203,23800.0
2009-01-13 13:00:00,40.44,40.53,40.44,40.53,15200.0,33.1203,33.194,33.1203,33.194,15200.0
2009-01-13 13:10:00,40.51,40.54,40.5,40.5,12100.0,33.1776,33.2022,33.1694,33.1694,12100.0
2009-01-13 13:20:00,40.51,40.52,40.41,40.49,20800.0,33.1776,33.1858,33.0957,33.1613,20800.0
2009-01-13 13:30:00,40.47,40.48,40.44,40.47,14400.0,33.1449,33.1531,33.1203,33.1449,14400.0
2009-01-13 13:40:00,40.46,40.49,40.34,40.37,35800.0,33.1367,33.1613,33.0384,33.063,35800.0
2009-01-13 13:50:00,40.36,40.42,40.3,40.37,29000.0,33.0548,33.1039,33.0056,33.063,29000.0
2009-01-13 14:00:00,40.37,40.45,40.35,40.4,28700.0,33.063,33.1285,33.0466,33.0875,28700.0
2009-01-13 14:10:00,40.4,40.51,40.39,40.45,25200.0,33.0875,33.1776,33.0794,33.1285,25200.0
2009-01-13 14:20:00,40.45,40.45,40.25,40.31,32600.0,33.1285,33.1285,32.9647,33.0138,32600.0
2009-01-13 14:30:00,40.31,40.49,40.3,40.38,36800.0,33.0138,33.1613,33.0056,33.0712,36800.0
2009-01-13 14:40:00,40.36,40.47,40.31,40.36,53200.0,33.0548,33.1449,33.0138,33.0548,53200.0
2009-01-13 14:50:00,40.37,40.58,40.37,40.45,99900.0,33.063,33.235,33.063,33.1285,99900.0
2009-01-13 15:00:00,40.45,40.46,40.26,40.31,136900.0,33.1285,33.1367,32.9729,33.0138,136900.0
2009-01-13 15:10:00,40.3,40.41,40.26,40.33,50600.0,33.0056,33.0957,32.9729,33.0302,50600.0
2009-01-13 15:20:00,40.31,40.44,40.27,40.42,56300.0,33.0138,33.1203,32.9811,33.1039,56300.0
2009-01-13 15:30:00,40.41,40.52,40.25,40.47,112100.0,33.0957,33.1858,32.9647,33.1449,112100.0
2009-01-13 15:40:00,40.46,40.6,40.42,40.6,117400.0,33.1367,33.2513,33.1039,33.2513,117400.0
2009-01-13 15:50:00,40.6,40.66,40.3,40.32,238300.0,33.2513,33.3005,33.0056,33.022,238300.0
2009-01-14 09:30:00,40.43,40.43,40.0,40.1,48800.0,33.1121,33.1121,32.7599,32.8418,48800.0
2009-01-14 09:40:00,40.11,40.33,40.1,40.2,45500.0,32.85,33.0302,32.8418,32.9237,45500.0
2009-01-14 09:50:00,40.19,40.33,40.16,40.29,90400.0,32.9156,33.0302,32.891,32.9975,90400.0
2009-01-14 10:00:00,40.28,40.44,40.25,40.39,90300.0,32.9893,33.1203,32.9647,33.0794,90300.0
2009-01-14 10:10:00,40.39,40.46,40.36,40.36,98600.0,33.0794,33.1367,33.0548,33.0548,98600.0
2009-01-14 10:20:00,40.36,40.62,40.34,40.6,65500.0,33.0548,33.2677,33.0384,33.2513,65500.0
2009-01-14 10:30:00,40.6,40.66,40.43,40.44,103400.0,33.2513,33.3005,33.1121,33.1203,103400.0
2009-01-14 10:40:00,40.43,40.52,40.32,40.44,138300.0,33.1121,33.1858,33.022,33.1203,138300.0
2009-01-14 10:50:00,40.44,40.44,40.17,40.29,82900.0,33.1203,33.1203,32.8992,32.9975,82900.0
2009-01-14 11:00:00,40.27,40.34,40.23,40.28,56900.0,32.9811,33.0384,32.9483,32.9893,56900.0
2009-01-14 11:10:00,40.28,40.37,40.2,40.33,88400.0,32.9893,33.063,32.9237,33.0302,88400.0
2009-01-14 11:20:00,40.35,40.52,40.35,40.47,45400.0,33.0466,33.1858,33.0466,33.1449,45400.0
2009-01-14 11:30:00,40.47,40.5,40.42,40.49,32400.0,33.1449,33.1694,33.1039,33.1613,32400.0
2009-01-14 11:40:00,40.49,40.52,40.42,40.47,38100.0,33.1613,33.1858,33.1039,33.1449,38100.0
2009-01-14 11:50:00,40.49,40.5,40.39,40.42,105000.0,33.1613,33.1694,33.0794,33.1039,105000.0
2009-01-14 12:00:00,40.42,40.49,40.37,40.49,66600.0,33.1039,33.1613,33.063,33.1613,66600.0
2009-01-14 12:10:00,40.49,40.52,40.4,40.4,24700.0,33.1613,33.1858,33.0875,33.0875,24700.0
2009-01-14 12:20:00,40.4,40.5,40.35,40.5,47300.0,33.0875,33.1694,33.0466,33.1694,47300.0
2009-01-14 12:30:00,40.52,40.55,40.38,40.51,37600.0,33.1858,33.2104,33.0712,33.1776,37600.0
2009-01-14 12:40:00,40.5,40.57,40.43,40.55,63400.0,33.1694,33.2268,33.1121,33.2104,63400.0
2009-01-14 12:50:00,40.53,40.78,40.52,40.64,39700.0,33.194,33.3988,33.1858,33.2841,39700.0
2009-01-14 13:00:00,40.66,40.7,40.57,40.7,38800.0,33.3005,33.3332,33.2268,33.3332,38800.0
2009-01-14 13:10:00,40.69,40.72,40.52,40.71,103400.0,33.3251,33.3496,33.1858,33.3414,103400.0
2009-01-14 13:20:00,40.72,40.82,40.65,40.72,57800.0,33.3496,33.4315,33.2923,33.3496,57800.0
2009-01-14 13:30:00,40.71,40.85,40.65,40.8,93600.0,33.3414,33.4561,33.2923,33.4151,93600.0
2009-01-14 13:40:00,40.8,41.19,40.79,41.1,225700.0,33.4151,33.7346,33.407,33.6608,225700.0
2009-01-14 13:50:00,41.11,41.35,40.99,41.3,183300.0,33.669,33.8656,33.5708,33.8246,183300.0
2009-01-14 14:00:00,41.28,41.3,41.01,41.21,185300.0,33.8083,33.8246,33.5871,33.7509,185300.0
2009-01-14 14:10:00,41.21,41.32,41.09,41.15,97700.0,33.7509,33.841,33.6527,33.7018,97700.0
2009-01-14 14:20:00,41.14,41.21,40.96,41.18,88000.0,33.6936,33.7509,33.5462,33.7264,88000.0
2009-01-14 14:30:00,41.2,41.72,41.19,41.63,211000.0,33.7427,34.1686,33.7346,34.0949,211000.0
2009-01-14 14:40:00,41.64,41.83,41.37,41.4,155900.0,34.1031,34.2587,33.882,33.9065,155900.0
2009-01-14 14:50:00,41.4,41.48,41.27,41.31,65800.0,33.9065,33.9721,33.8001,33.8328,65800.0
2009-01-14 15:00:00,41.31,41.31,41.09,41.2,156600.0,33.8328,33.8328,33.6527,33.7427,156600.0
2009-01-14 15:10:00,41.19,41.23,41.05,41.14,110300.0,33.7346,33.7673,33.6199,33.6936,110300.0
2009-01-14 15:20:00,41.14,41.29,41.0,41.1,163500.0,33.6936,33.8165,33.5789,33.6608,163500.0
2009-01-14 15:30:00,41.09,41.18,41.01,41.02,128500.0,33.6527,33.7264,33.5871,33.5953,128500.0
2009-01-14 15:40:00,41.03,41.5,40.97,41.45,262900.0,33.6035,33.9884,33.5544,33.9475,262900.0
2009-01-14 15:50:00,41.46,41.51,41.37,41.41,476000.0,33.9557,33.9966,33.882,33.9147,476000.0
2009-01-15 09:30:00,41.34,41.57,40.83,41.08,84500.0,33.8574,34.0458,33.4397,33.6445,84500.0
2009-01-15 09:40:00,41.04,41.08,40.89,40.99,49200.0,33.6117,33.6445,33.4889,33.5708,49200.0
2009-01-15 09:50:00,40.98,41.02,40.85,40.96,44600.0,33.5626,33.5953,33.4561,33.5462,44600.0
2009-01-15 10:00:00,40.94,41.11,40.67,40.87,75200.0,33.5298,33.669,33.3087,33.4725,75200.0
2009-01-15 10:10:00,40.86,41.0,40.72,40.73,75900.0,33.4643,33.5789,33.3496,33.3578,75900.0
2009-01-15 10:20:00,40.74,40.94,40.48,40.54,73400.0,33.366,33.5298,33.1531,33.2022,73400.0
2009-01-15 10:30:00,40.55,40.56,40.35,40.53,48600.0,33.2104,33.2186,33.0466,33.194,48600.0
2009-01-15 10:40:00,40.51,40.61,40.28,40.29,76500.0,33.1776,33.2595,32.9893,32.9975,76500.0
2009-01-15 10:50:00,40.28,40.38,40.17,40.18,60400.0,32.9893,33.0712,32.8992,32.9074,60400.0
2009-01-15 11:00:00,40.17,40.3,40.11,40.18,41900.0,32.8992,33.0056,32.85,32.9074,41900.0
2009-01-15 11:10:00,40.18,40.18,40.0,40.02,52500.0,32.9074,32.9074,32.7599,32.7763,52500.0
2009-01-15 11:20:00,40.01,40.31,40.01,40.25,58100.0,32.7681,33.0138,32.7681,32.9647,58100.0
2009-01-15 11:30:00,40.27,40.34,40.2,40.25,33300.0,32.9811,33.0384,32.9237,32.9647,33300.0
2009-01-15 11:40:00,40.25,40.37,40.25,40.28,42200.0,32.9647,33.063,32.9647,32.9893,42200.0
2009-01-15 11:50:00,40.28,40.38,40.22,40.23,27100.0,32.9893,33.0712,32.9401,32.9483,27100.0
2009-01-15 12:00:00,40.24,40.35,40.2,40.24,160300.0,32.9565,33.0466,32.9237,32.9565,160300.0
2009-01-15 12:10:00,40.25,40.33,40.22,40.31,30000.0,32.9647,33.0302,32.9401,33.0138,30000.0
2009-01-15 12:20:00,40.27,40.28,40.01,40.04,142700.0,32.9811,32.9893,32.7681,32.7927,142700.0
2009-01-15 12:30:00,40.08,40.16,40.02,40.14,91800.0,32.8255,32.891,32.7763,32.8746,91800.0
2009-01-15 12:40:00,40.12,40.3,40.12,40.27,58400.0,32.8582,33.0056,32.8582,32.9811,58400.0
2009-01-15 12:50:00,40.26,40.26,40.12,40.18,38700.0,32.9729,32.9729,32.8582,32.9074,38700.0
2009-01-15 13:00:00,40.19,40.23,40.15,40.2,49900.0,32.9156,32.9483,32.8828,32.9237,49900.0
2009-01-15 13:10:00,40.2,40.25,40.16,40.21,48100.0,32.9237,32.9647,32.891,32.9319,48100.0
2009-01-15 13:20:00,40.22,40.27,40.1,40.25,84600.0,32.9401,32.9811,32.8418,32.9647,84600.0
2009-01-15 13:30:00,40.25,40.47,40.23,40.4,69200.0,32.9647,33.1449,32.9483,33.0875,69200.0
2009-01-15 13:40:00,40.39,40.42,40.29,40.32,56300.0,33.0794,33.1039,32.9975,33.022,56300.0
2009-01-15 13:50:00,40.3,40.7,40.3,40.57,89200.0,33.0056,33.3332,33.0056,33.2268,89200.0
2009-01-15 14:00:00,40.57,40.87,40.54,40.68,113900.0,33.2268,33.4725,33.2022,33.3169,113900.0
2009-01-15 14:10:00,40.69,40.75,40.52,40.6,78900.0,33.3251,33.3742,33.1858,33.2513,78900.0
2009-01-15 14:20:00,40.59,40.9,40.55,40.82,59700.0,33.2432,33.497,33.2104,33.4315,59700.0
2009-01-15 14:30:00,40.83,41.09,40.75,41.04,52100.0,33.4397,33.6527,33.3742,33.6117,52100.0
2009-01-15 14:40:00,41.04,41.32,40.96,41.26,122500.0,33.6117,33.841,33.5462,33.7919,122500.0
2009-01-15 14:50:00,41.25,41.32,40.96,41.04,88800.0,33.7837,33.841,33.5462,33.6117,88800.0
2009-01-15 15:00:00,41.04,41.29,40.91,41.1,102700.0,33.6117,33.8165,33.5052,33.6608,102700.0
2009-01-15 15:10:00,41.11,41.22,40.91,41.07,85800.0,33.669,33.7591,33.5052,33.6363,85800.0
2009-01-15 15:20:00,41.06,41.08,40.57,40.61,127500.0,33.6281,33.6445,33.2268,33.2595,127500.0
2009-01-15 15:30:00,40.63,40.76,40.55,40.76,80700.0,33.2759,33.3824,33.2104,33.3824,80700.0
2009-01-15 15:40:00,40.73,40.76,40.55,40.62,116600.0,33.3578,33.3824,33.2104,33.2677,116600.0
2009-01-15 15:50:00,40.63,41.04,40.61,40.96,175700.0,33.2759,33.6117,33.2595,33.5462,175700.0
2009-01-16 09:30:00,41.36,41.95,41.36,41.57,240700.0,33.8738,34.357,33.8738,34.0458,240700.0
2009-01-16 09:40:00,41.57,41.84,41.38,41.64,67400.0,34.0458,34.2669,33.8902,34.1031,67400.0
2009-01-16 09:50:00,41.62,41.68,41.45,41.54,54800.0,34.0867,34.1359,33.9475,34.0212,54800.0
2009-01-16 10:00:00,41.56,41.67,41.52,41.57,39400.0,34.0376,34.1277,34.0048,34.0458,39400.0
2009-01-16 10:10:00,41.57,41.59,41.39,41.39,44400.0,34.0458,34.0622,33.8984,33.8984,44400.0
2009-01-16 10:20:00,41.41,41.65,41.4,41.58,41900.0,33.9147,34.1113,33.9065,34.054,41900.0
2009-01-16 10:30:00,41.58,41.66,41.4,41.42,40700.0,34.054,34.1195,33.9065,33.9229,40700.0
2009-01-16 10:40:00,41.42,41.42,41.21,41.29,29900.0,33.9229,33.9229,33.7509,33.8165,29900.0
2009-01-16 10:50:00,41.3,41.4,41.2,41.26,42800.0,33.8246,33.9065,33.7427,33.7919,42800.0
2009-01-16 11:00:00,41.29,41.31,41.16,41.22,29700.0,33.8165,33.8328,33.71,33.7591,29700.0
2009-01-16 11:10:00,41.2,41.31,41.19,41.23,44300.0,33.7427,33.8328,33.7346,33.7673,44300.0
2009-01-16 11:20:00,41.25,41.44,41.19,41.44,33600.0,33.7837,33.9393,33.7346,33.9393,33600.0
2009-01-16 11:30:00,41.44,41.49,41.16,41.23,26100.0,33.9393,33.9803,33.71,33.7673,26100.0
2009-01-16 11:40:00,41.17,41.29,41.14,41.23,18200.0,33.7182,33.8165,33.6936,33.7673,18200.0
2009-01-16 11:50:00,41.24,41.27,40.97,41.01,34400.0,33.7755,33.8001,33.5544,33.5871,34400.0
2009-01-16 12:00:00,41.01,41.02,40.76,40.76,53100.0,33.5871,33.5953,33.3824,33.3824,53100.0
2009-01-16 12:10:00,40.76,40.8,40.55,40.64,81100.0,33.3824,33.4151,33.2104,33.2841,81100.0
2009-01-16 12:20:00,40.64,40.64,40.44,40.6,81500.0,33.2841,33.2841,33.1203,33.2513,81500.0
2009-01-16 12:30:00,40.58,40.65,40.37,40.5,133200.0,33.235,33.2923,33.063,33.1694,133200.0
2009-01-16 12:40:00,40.5,40.52,40.29,40.33,87100.0,33.1694,33.1858,32.9975,33.0302,87100.0
2009-01-16 12:50:00,40.33,40.51,40.32,40.42,53100.0,33.0302,33.1776,33.022,33.1039,53100.0
2009-01-16 13:00:00,40.41,40.51,40.31,40.31,54300.0,33.0957,33.1776,33.0138,33.0138,54300.0
2009-01-16 13:10:00,40.31,40.43,40.2,40.31,114700.0,33.0138,33.1121,32.9237,33.0138,114700.0
2009-01-16 13:20:00,40.29,40.41,40.18,40.39,44800.0,32.9975,33.0957,32.9074,33.0794,44800.0
2009-01-16 13:30:00,40.39,40.64,40.36,40.61,97300.0,33.0794,33.2841,33.0548,33.2595,97300.0
2009-01-16 13:40:00,40.59,40.67,40.47,40.47,39300.0,33.2432,33.3087,33.1449,33.1449,39300.0
2009-01-16 13:50:00,40.47,40.54,40.42,40.51,51000.0,33.1449,33.2022,33.1039,33.1776,51000.0
2009-01-16 14:00:00,40.51,40.7,40.41,40.61,94600.0,33.1776,33.3332,33.0957,33.2595,94600.0
2009-01-16 14:10:00,40.61,40.8,40.58,40.64,57600.0,33.2595,33.4151,33.235,33.2841,57600.0
2009-01-16 14:20:00,40.62,40.75,40.55,40.74,38700.0,33.2677,33.3742,33.2104,33.366,38700.0
2009-01-16 14:30:00,40.75,40.84,40.65,40.84,65000.0,33.3742,33.4479,33.2923,33.4479,65000.0
2009-01-16 14:40:00,40.85,40.9,40.72,40.8,102000.0,33.4561,33.497,33.3496,33.4151,102000.0
2009-01-16 14:50:00,40.81,40.94,40.8,40.87,109900.0,33.4233,33.5298,33.4151,33.4725,109900.0
2009-01-16 15:00:00,40.89,41.0,40.8,40.99,90200.0,33.4889,33.5789,33.4151,33.5708,90200.0
2009-01-16 15:10:00,40.99,41.11,40.99,41.05,44700.0,33.5708,33.669,33.5708,33.6199,44700.0
2009-01-16 15:20:00,41.06,41.18,40.9,40.91,59400.0,33.6281,33.7264,33.497,33.5052,59400.0
2009-01-16 15:30:00,40.89,41.07,40.84,40.98,72700.0,33.4889,33.6363,33.4479,33.5626,72700.0
2009-01-16 15:40:00,40.96,41.04,40.84,40.94,79500.0,33.5462,33.6117,33.4479,33.5298,79500.0
2009-01-16 15:50:00,40.94,41.13,40.92,40.94,173300.0,33.5298,33.6854,33.5134,33.5298,173300.0
2009-01-20 09:30:00,41.24,41.55,41.0,41.29,82300.0,33.7755,34.0294,33.5789,33.8165,82300.0
2009-01-20 09:40:00,41.28,41.29,40.79,40.83,99900.0,33.8083,33.8165,33.407,33.4397,99900.0
2009-01-20 09:50:00,40.81,40.84,40.46,40.59,36600.0,33.4233,33.4479,33.1367,33.2432,36600.0
2009-01-20 10:00:00,40.59,40.78,40.35,40.75,59600.0,33.2432,33.3988,33.0466,33.3742,59600.0
2009-01-20 10:10:00,40.76,40.85,40.64,40.79,32700.0,33.3824,33.4561,33.2841,33.407,32700.0
2009-01-20 10:20:00,40.77,40.93,40.76,40.92,39600.0,33.3906,33.5216,33.3824,33.5134,39600.0
2009-01-20 10:30:00,40.91,40.93,40.69,40.76,33200.0,33.5052,33.5216,33.3251,33.3824,33200.0
2009-01-20 10:40:00,40.75,40.78,40.52,40.55,22800.0,33.3742,33.3988,33.1858,33.2104,22800.0
2009-01-20 10:50:00,40.53,40.6,40.46,40.5,141300.0,33.194,33.2513,33.1367,33.1694,141300.0
2009-01-20 11:00:00,40.51,40.56,40.4,40.44,21500.0,33.1776,33.2186,33.0875,33.1203,21500.0
2009-01-20 11:10:00,40.41,40.43,40.27,40.33,40900.0,33.0957,33.1121,32.9811,33.0302,40900.0
2009-01-20 11:20:00,40.32,40.32,40.15,40.26,45200.0,33.022,33.022,32.8828,32.9729,45200.0
2009-01-20 11:30:00,40.26,40.3,40.21,40.22,38900.0,32.9729,33.0056,32.9319,32.9401,38900.0
2009-01-20 11:40:00,40.23,40.29,40.17,40.2,22600.0,32.9483,32.9975,32.8992,32.9237,22600.0
2009-01-20 11:50:00,40.21,40.21,39.91,39.94,52900.0,32.9319,32.9319,32.6862,32.7108,52900.0
2009-01-20 12:00:00,39.94,40.09,39.91,39.94,31600.0,32.7108,32.8337,32.6862,32.7108,31600.0
2009-01-20 12:10:00,39.93,40.23,39.93,40.11,21100.0,32.7026,32.9483,32.7026,32.85,21100.0
2009-01-20 12:20:00,40.08,40.08,39.78,39.87,53200.0,32.8255,32.8255,32.5798,32.6535,53200.0
2009-01-20 12:30:00,39.86,40.22,39.8,40.13,36300.0,32.6453,32.9401,32.5961,32.8664,36300.0
2009-01-20 12:40:00,40.14,40.35,40.12,40.31,37100.0,32.8746,33.0466,32.8582,33.0138,37100.0
2009-01-20 12:50:00,40.31,40.43,40.24,40.35,80000.0,33.0138,33.1121,32.9565,33.0466,80000.0
2009-01-20 13:00:00,40.36,40.44,40.13,40.14,27900.0,33.0548,33.1203,32.8664,32.8746,27900.0
2009-01-20 13:10:00,40.13,40.22,40.08,40.18,27200.0,32.8664,32.9401,32.8255,32.9074,27200.0
2009-01-20 13:20:00,40.16,40.35,40.13,40.32,24600.0,32.891,33.0466,32.8664,33.022,24600.0
2009-01-20 13:30:00,40.31,40.31,39.97,40.1,42100.0,33.0138,33.0138,32.7354,32.8418,42100.0
2009-01-20 13:40:00,40.09,40.32,40.06,40.18,35400.0,32.8337,33.022,32.8091,32.9074,35400.0
2009-01-20 13:50:00,40.13,40.17,40.04,40.06,37800.0,32.8664,32.8992,32.7927,32.8091,37800.0
2009-01-20 14:00:00,40.06,40.19,39.99,40.13,30600.0,32.8091,32.9156,32.7518,32.8664,30600.0
2009-01-20 14:10:00,40.11,40.11,39.95,39.98,33400.0,32.85,32.85,32.719,32.7436,33400.0
2009-01-20 14:20:00,39.96,39.98,39.77,39.92,40400.0,32.7272,32.7436,32.5716,32.6944,40400.0
2009-01-20 14:30:00,39.91,40.04,39.85,40.02,47300.0,32.6862,32.7927,32.6371,32.7763,47300.0
2009-01-20 14:40:00,40.02,40.07,39.74,39.76,52400.0,32.7763,32.8173,32.547,32.5634,52400.0
2009-01-20 14:50:00,39.78,39.94,39.72,39.75,69400.0,32.5798,32.7108,32.5306,32.5552,69400.0
2009-01-20 15:00:00,39.77,39.83,39.54,39.59,88100.0,32.5716,32.6207,32.3832,32.4242,88100.0
2009-01-20 15:10:00,39.56,39.69,39.46,39.61,70100.0,32.3996,32.5061,32.3177,32.4405,70100.0
2009-01-20 15:20:00,39.61,39.8,39.5,39.77,129500.0,32.4405,32.5961,32.3504,32.5716,129500.0
2009-01-20 15:30:00,39.77,40.11,39.77,39.95,205500.0,32.5716,32.85,32.5716,32.719,205500.0
2009-01-20 15:40:00,39.96,40.04,39.79,39.91,148400.0,32.7272,32.7927,32.588,32.6862,148400.0
2009-01-20 15:50:00,39.9,39.91,39.62,39.68,165400.0,32.678,32.6862,32.4487,32.4979,165400.0
2009-01-21 09:30:00,40.33,40.5,39.78,40.07,47400.0,33.0302,33.1694,32.5798,32.8173,47400.0
2009-01-21 09:40:00,40.12,40.12,39.93,40.01,31700.0,32.8582,32.8582,32.7026,32.7681,31700.0
2009-01-21 09:50:00,39.99,40.13,39.83,40.07,31100.0,32.7518,32.8664,32.6207,32.8173,31100.0
2009-01-21 10:00:00,40.04,40.1,39.93,39.96,19300.0,32.7927,32.8418,32.7026,32.7272,19300.0
2009-01-21 10:10:00,39.98,39.99,39.8,39.99,18500.0,32.7436,32.7518,32.5961,32.7518,18500.0
2009-01-21 10:20:00,40.01,40.19,39.86,39.9,17900.0,32.7681,32.9156,32.6453,32.678,17900.0
2009-01-21 10:30:00,39.9,39.91,39.73,39.8,17900.0,32.678,32.6862,32.5388,32.5961,17900.0
2009-01-21 10:40:00,39.79,39.82,39.64,39.64,16600.0,32.588,32.6125,32.4651,32.4651,16600.0
2009-01-21 10:50:00,39.64,39.65,39.35,39.41,31300.0,32.4651,32.4733,32.2276,32.2767,31300.0
2009-01-21 11:00:00,39.38,39.65,39.36,39.63,34700.0,32.2522,32.4733,32.2358,32.4569,34700.0
2009-01-21 11:10:00,39.67,39.71,39.58,39.65,17300.0,32.4897,32.5224,32.416,32.4733,17300.0
2009-01-21 11:20:00,39.66,39.75,39.64,39.7,14700.0,32.4815,32.5552,32.4651,32.5142,14700.0
2009-01-21 11:30:00,39.72,39.77,39.67,39.7,13900.0,32.5306,32.5716,32.4897,32.5142,13900.0
2009-01-21 11:40:00,39.7,39.82,39.66,39.8,16300.0,32.5142,32.6125,32.4815,32.5961,16300.0
2009-01-21 11:50:00,39.8,39.92,39.76,39.82,26400.0,32.5961,32.6944,32.5634,32.6125,26400.0
2009-01-21 12:00:00,39.8,40.0,39.78,39.97,26400.0,32.5961,32.7599,32.5798,32.7354,26400.0
2009-01-21 12:10:00,39.96,40.05,39.93,39.94,45100.0,32.7272,32.8009,32.7026,32.7108,45100.0
2009-01-21 12:20:00,39.94,40.02,39.76,39.84,31000.0,32.7108,32.7763,32.5634,32.6289,31000.0
2009-01-21 12:30:00,39.84,39.96,39.79,39.82,35600.0,32.6289,32.7272,32.588,32.6125,35600.0
2009-01-21 12:40:00,39.83,39.95,39.72,39.8,29800.0,32.6207,32.719,32.5306,32.5961,29800.0
2009-01-21 12:50:00,39.8,39.89,39.74,39.88,22400.0,32.5961,32.6699,32.547,32.6617,22400.0
2009-01-21 13:00:00,39.87,40.01,39.8,39.9,26800.0,32.6535,32.7681,32.5961,32.678,26800.0
2009-01-21 13:10:00,39.9,39.9,39.72,39.78,33200.0,32.678,32.678,32.5306,32.5798,33200.0
2009-01-21 13:20:00,39.79,39.83,39.72,39.79,29800.0,32.588,32.6207,32.5306,32.588,29800.0
2009-01-21 13:30:00,39.79,40.09,39.71,40.02,54100.0,32.588,32.8337,32.5224,32.7763,54100.0
2009-01-21 13:40:00,40.0,40.2,39.99,40.16,53200.0,32.7599,32.9237,32.7518,32.891,53200.0
2009-01-21 13:50:00,40.18,40.22,40.02,40.05,44800.0,32.9074,32.9401,32.7763,32.8009,44800.0
2009-01-21 14:00:00,40.04,40.15,39.99,40.05,66500.0,32.7927,32.8828,32.7518,32.8009,66500.0
2009-01-21 14:10:00,40.05,40.24,40.05,40.15,58000.0,32.8009,32.9565,32.8009,32.8828,58000.0
2009-01-21 14:20:00,40.14,40.25,40.05,40.13,62700.0,32.8746,32.9647,32.8009,32.8664,62700.0
2009-01-21 14:30:00,40.13,40.35,40.1,40.28,38400.0,32.8664,33.0466,32.8418,32.9893,38400.0
2009-01-21 14:40:00,40.26,40.32,40.13,40.13,59300.0,32.9729,33.022,32.8664,32.8664,59300.0
2009-01-21 14:50:00,40.13,40.31,40.13,40.27,61800.0,32.8664,33.0138,32.8664,32.9811,61800.0
2009-01-21 15:00:00,40.27,40.45,40.2,40.45,87900.0,32.9811,33.1285,32.9237,33.1285,87900.0
2009-01-21 15:10:00,40.45,40.52,40.39,40.48,94700.0,33.1285,33.1858,33.0794,33.1531,94700.0
2009-01-21 15:20:00,40.49,40.54,40.33,40.35,79100.0,33.1613,33.2022,33.0302,33.0466,79100.0
2009-01-21 15:30:00,40.35,40.5,40.21,40.43,116300.0,33.0466,33.1694,32.9319,33.1121,116300.0
2009-01-21 15:40:00,40.42,40.6,40.42,40.45,162800.0,33.1039,33.2513,33.1039,33.1285,162800.0
2009-01-21 15:50:00,40.48,40.8,40.45,40.75,222500.0,33.1531,33.4151,33.1285,33.3742,222500.0
2009-01-22 09:30:00,40.18,40.51,40.0,40.22,46700.0,32.9074,33.1776,32.7599,32.9401,46700.0
2009-01-22 09:40:00,40.23,40.23,39.8,39.95,60100.0,32.9483,32.9483,32.5961,32.719,60100.0
2009-01-22 09:50:00,39.95,40.45,39.88,40.31,43900.0,32.719,33.1285,32.6617,33.0138,43900.0
2009-01-22 10:00:00,40.28,40.45,40.11,40.34,44000.0,32.9893,33.1285,32.85,33.0384,44000.0
2009-01-22 10:10:00,40.36,40.51,40.16,40.5,26100.0,33.0548,33.1776,32.891,33.1694,26100.0
2009-01-22 10:20:00,40.5,40.55,40.27,40.4,46900.0,33.1694,33.2104,32.9811,33.0875,46900.0
2009-01-22 10:30:00,40.36,40.57,40.27,40.44,59100.0,33.0548,33.2268,32.9811,33.1203,59100.0
2009-01-22 10:40:00,40.44,40.55,40.35,40.49,48500.0,33.1203,33.2104,33.0466,33.1613,48500.0
2009-01-22 10:50:00,40.5,40.59,40.44,40.47,28700.0,33.1694,33.2432,33.1203,33.1449,28700.0
2009-01-22 11:00:00,40.47,40.48,40.3,40.36,54700.0,33.1449,33.1531,33.0056,33.0548,54700.0
2009-01-22 11:10:00,40.35,40.58,40.35,40.51,32500.0,33.0466,33.235,33.0466,33.1776,32500.0
2009-01-22 11:20:00,40.5,40.58,40.31,40.31,43200.0,33.1694,33.235,33.0138,33.0138,43200.0
2009-01-22 11:30:00,40.31,40.34,40.06,40.25,61100.0,33.0138,33.0384,32.8091,32.9647,61100.0
2009-01-22 11:40:00,40.25,40.29,40.22,40.23,25800.0,32.9647,32.9975,32.9401,32.9483,25800.0
2009-01-22 11:50:00,40.23,40.35,40.21,40.34,52700.0,32.9483,33.0466,32.9319,33.0384,52700.0
2009-01-22 12:00:00,40.35,40.35,40.2,40.29,46700.0,33.0466,33.0466,32.9237,32.9975,46700.0
2009-01-22 12:10:00,40.3,40.34,40.23,40.28,12500.0,33.0056,33.0384,32.9483,32.9893,12500.0
2009-01-22 12:20:00,40.27,40.3,40.07,40.26,26400.0,32.9811,33.0056,32.8173,32.9729,26400.0
2009-01-22 12:30:00,40.24,40.35,40.13,40.29,23600.0,32.9565,33.0466,32.8664,32.9975,23600.0
2009-01-22 12:40:00,40.3,40.45,40.21,40.42,17700.0,33.0056,33.1285,32.9319,33.1039,17700.0
2009-01-22 12:50:00,40.42,40.56,40.41,40.53,30400.0,33.1039,33.2186,33.0957,33.194,30400.0
2009-01-22 13:00:00,40.52,40.63,40.45,40.54,122500.0,33.1858,33.2759,33.1285,33.2022,122500.0
2009-01-22 13:10:00,40.53,40.54,40.32,40.51,19900.0,33.194,33.2022,33.022,33.1776,19900.0
2009-01-22 13:20:00,40.51,40.52,40.21,40.21,81400.0,33.1776,33.1858,32.9319,32.9319,81400.0
2009-01-22 13:30:00,40.21,40.3,40.07,40.23,42800.0,32.9319,33.0056,32.8173,32.9483,42800.0
2009-01-22 13:40:00,40.23,40.36,40.15,40.28,61400.0,32.9483,33.0548,32.8828,32.9893,61400.0
2009-01-22 13:50:00,40.3,40.44,40.28,40.41,41100.0,33.0056,33.1203,32.9893,33.0957,41100.0
2009-01-22 14:00:00,40.45,40.64,40.33,40.5,83100.0,33.1285,33.2841,33.0302,33.1694,83100.0
2009-01-22 14:10:00,40.52,40.74,40.48,40.68,64200.0,33.1858,33.366,33.1531,33.3169,64200.0
2009-01-22 14:20:00,40.69,40.73,40.44,40.53,59500.0,33.3251,33.3578,33.1203,33.194,59500.0
2009-01-22 14:30:00,40.52,40.64,40.46,40.59,47200.0,33.1858,33.2841,33.1367,33.2432,47200.0
2009-01-22 14:40:00,40.59,40.65,40.39,40.39,59000.0,33.2432,33.2923,33.0794,33.0794,59000.0
2009-01-22 14:50:00,40.4,40.53,40.37,40.47,92500.0,33.0875,33.194,33.063,33.1449,92500.0
2009-01-22 15:00:00,40.47,40.47,40.09,40.23,97000.0,33.1449,33.1449,32.8337,32.9483,97000.0
2009-01-22 15:10:00,40.22,40.42,40.11,40.27,107500.0,32.9401,33.1039,32.85,32.9811,107500.0
2009-01-22 15:20:00,40.27,40.35,40.13,40.29,79500.0,32.9811,33.0466,32.8664,32.9975,79500.0
2009-01-22 15:30:00,40.29,40.39,40.21,40.37,94200.0,32.9975,33.0794,32.9319,33.063,94200.0
2009-01-22 15:40:00,40.37,40.69,40.36,40.69,126700.0,33.063,33.3251,33.0548,33.3251,126700.0
2009-01-22 15:50:00,40.69,40.69,40.47,40.56,121100.0,33.3251,33.3251,33.1449,33.2186,121100.0
2009-01-23 09:30:00,40.15,40.31,39.29,39.46,47400.0,32.8828,33.0138,32.1785,32.3177,47400.0
2009-01-23 09:40:00,39.43,39.72,39.39,39.48,45600.0,32.2931,32.5306,32.2604,32.3341,45600.0
2009-01-23 09:50:00,39.46,39.64,39.38,39.53,25400.0,32.3177,32.4651,32.2522,32.375,25400.0
2009-01-23 10:00:00,39.51,39.64,39.44,39.47,57700.0,32.3586,32.4651,32.3013,32.3259,57700.0
2009-01-23 10:10:00,39.45,39.45,39.18,39.26,71400.0,32.3095,32.3095,32.0884,32.1539,71400.0
2009-01-23 10:20:00,39.27,39.69,39.26,39.67,50100.0,32.1621,32.5061,32.1539,32.4897,50100.0
2009-01-23 10:30:00,39.68,39.68,39.39,39.42,26700.0,32.4979,32.4979,32.2604,32.2849,26700.0
2009-01-23 10:40:00,39.42,39.5,39.35,39.5,13900.0,32.2849,32.3504,32.2276,32.3504,13900.0
2009-01-23 10:50:00,39.51,39.63,39.47,39.55,13300.0,32.3586,32.4569,32.3259,32.3914,13300.0
2009-01-23 11:00:00,39.54,39.83,39.54,39.63,41500.0,32.3832,32.6207,32.3832,32.4569,41500.0
2009-01-23 11:10:00,39.63,39.87,39.56,39.81,43000.0,32.4569,32.6535,32.3996,32.6043,43000.0
2009-01-23 11:20:00,39.81,39.93,39.7,39.71,37600.0,32.6043,32.7026,32.5142,32.5224,37600.0
2009-01-23 11:30:00,39.71,39.82,39.67,39.79,46600.0,32.5224,32.6125,32.4897,32.588,46600.0
2009-01-23 11:40:00,39.81,39.86,39.54,39.56,30200.0,32.6043,32.6453,32.3832,32.3996,30200.0
2009-01-23 11:50:00,39.59,39.6,39.32,39.37,17500.0,32.4242,32.4323,32.203,32.244,17500.0
2009-01-23 12:00:00,39.36,39.44,39.31,39.31,34500.0,32.2358,32.3013,32.1948,32.1948,34500.0
2009-01-23 12:10:00,39.32,39.45,39.3,39.38,30200.0,32.203,32.3095,32.1866,32.2522,30200.0
2009-01-23 12:20:00,39.38,39.65,39.38,39.43,60500.0,32.2522,32.4733,32.2522,32.2931,60500.0
2009-01-23 12:30:00,39.44,39.44,39.07,39.12,84400.0,32.3013,32.3013,31.9983,32.0392,84400.0
2009-01-23 12:40:00,39.13,39.41,39.08,39.34,20900.0,32.0474,32.2767,32.0065,32.2194,20900.0
2009-01-23 12:50:00,39.35,39.48,39.19,39.3,27800.0,32.2276,32.3341,32.0966,32.1866,27800.0
2009-01-23 13:00:00,39.29,39.46,39.2,39.27,31900.0,32.1785,32.3177,32.1047,32.1621,31900.0
2009-01-23 13:10:00,39.31,39.66,39.31,39.65,34600.0,32.1948,32.4815,32.1948,32.4733,34600.0
2009-01-23 13:20:00,39.66,39.69,39.51,39.51,23800.0,32.4815,32.5061,32.3586,32.3586,23800.0
2009-01-23 13:30:00,39.52,39.73,39.49,39.62,35000.0,32.3668,32.5388,32.3423,32.4487,35000.0
2009-01-23 13:40:00,39.62,39.72,39.6,39.61,40000.0,32.4487,32.5306,32.4323,32.4405,40000.0
2009-01-23 13:50:00,39.62,39.77,39.43,39.77,71700.0,32.4487,32.5716,32.2931,32.5716,71700.0
2009-01-23 14:00:00,39.78,39.87,39.7,39.7,34600.0,32.5798,32.6535,32.5142,32.5142,34600.0
2009-01-23 14:10:00,39.71,39.72,39.54,39.62,22800.0,32.5224,32.5306,32.3832,32.4487,22800.0
2009-01-23 14:20:00,39.61,39.84,39.58,39.78,35100.0,32.4405,32.6289,32.416,32.5798,35100.0
2009-01-23 14:30:00,39.77,39.77,39.53,39.58,35400.0,32.5716,32.5716,32.375,32.416,35400.0
2009-01-23 14:40:00,39.61,39.68,39.51,39.56,69300.0,32.4405,32.4979,32.3586,32.3996,69300.0
2009-01-23 14:50:00,39.58,39.59,39.31,39.35,52400.0,32.416,32.4242,32.1948,32.2276,52400.0
2009-01-23 15:00:00,39.36,39.55,39.3,39.4,68600.0,32.2358,32.3914,32.1866,32.2685,68600.0
2009-01-23 15:10:00,39.35,39.5,39.29,39.42,79900.0,32.2276,32.3504,32.1785,32.2849,79900.0
2009-01-23 15:20:00,39.45,39.52,39.33,39.34,85600.0,32.3095,32.3668,32.2112,32.2194,85600.0
2009-01-23 15:30:00,39.34,39.53,39.25,39.47,124300.0,32.2194,32.375,32.1457,32.3259,124300.0
2009-01-23 15:40:00,39.47,39.49,39.21,39.34,194400.0,32.3259,32.3423,32.1129,32.2194,194400.0
2009-01-23 15:50:00,39.35,39.5,39.33,39.44,350400.0,32.2276,32.3504,32.2112,32.3013,350400.0
2009-01-26 09:30:00,39.18,39.54,38.72,39.32,133300.0,32.0884,32.3832,31.7116,32.203,133300.0
2009-01-26 09:40:00,39.33,39.85,39.26,39.44,110900.0,32.2112,32.6371,32.1539,32.3013,110900.0
2009-01-26 09:50:00,39.42,39.61,39.32,39.61,57400.0,32.2849,32.4405,32.203,32.4405,57400.0
2009-01-26 10:00:00,39.6,40.01,39.58,39.92,111800.0,32.4323,32.7681,32.416,32.6944,111800.0
2009-01-26 10:10:00,39.92,40.11,39.91,40.11,73600.0,32.6944,32.85,32.6862,32.85,73600.0
2009-01-26 10:20:00,40.11,40.24,40.1,40.16,58300.0,32.85,32.9565,32.8418,32.891,58300.0
2009-01-26 10:30:00,40.16,40.33,40.01,40.08,70400.0,32.891,33.0302,32.7681,32.8255,70400.0
2009-01-26 10:40:00,40.08,40.29,40.07,40.25,36700.0,32.8255,32.9975,32.8173,32.9647,36700.0
2009-01-26 10:50:00,40.22,40.38,40.22,40.32,51000.0,32.9401,33.0712,32.9401,33.022,51000.0
2009-01-26 11:00:00,40.32,40.49,40.32,40.33,29800.0,33.022,33.1613,33.022,33.0302,29800.0
2009-01-26 11:10:00,40.33,40.39,40.24,40.27,25100.0,33.0302,33.0794,32.9565,32.9811,25100.0
2009-01-26 11:20:00,40.28,40.43,40.27,40.42,33500.0,32.9893,33.1121,32.9811,33.1039,33500.0
2009-01-26 11:30:00,40.39,40.48,40.32,40.32,12400.0,33.0794,33.1531,33.022,33.022,12400.0
2009-01-26 11:40:00,40.36,40.43,40.27,40.28,25600.0,33.0548,33.1121,32.9811,32.9893,25600.0
2009-01-26 11:50:00,40.29,40.4,40.28,40.36,20300.0,32.9975,33.0875,32.9893,33.0548,20300.0
2009-01-26 12:00:00,40.38,40.48,40.38,40.39,35300.0,33.0712,33.1531,33.0712,33.0794,35300.0
2009-01-26 12:10:00,40.38,40.41,40.27,40.32,65700.0,33.0712,33.0957,32.9811,33.022,65700.0
2009-01-26 12:20:00,40.33,40.43,40.33,40.37,38600.0,33.0302,33.1121,33.0302,33.063,38600.0
2009-01-26 12:30:00,40.35,40.5,40.29,40.34,62600.0,33.0466,33.1694,32.9975,33.0384,62600.0
2009-01-26 12:40:00,40.35,40.55,40.3,40.45,55400.0,33.0466,33.2104,33.0056,33.1285,55400.0
2009-01-26 12:50:00,40.45,40.5,40.28,40.46,47000.0,33.1285,33.1694,32.9893,33.1367,47000.0
2009-01-26 13:00:00,40.46,40.49,40.24,40.38,55300.0,33.1367,33.1613,32.9565,33.0712,55300.0
2009-01-26 13:10:00,40.39,40.49,40.27,40.48,35000.0,33.0794,33.1613,32.9811,33.1531,35000.0
2009-01-26 13:20:00,40.48,40.56,40.39,40.45,40300.0,33.1531,33.2186,33.0794,33.1285,40300.0
2009-01-26 13:30:00,40.41,40.43,40.15,40.2,41000.0,33.0957,33.1121,32.8828,32.9237,41000.0
2009-01-26 13:40:00,40.21,40.5,40.21,40.31,61200.0,32.9319,33.1694,32.9319,33.0138,61200.0
2009-01-26 13:50:00,40.29,40.35,40.06,40.15,35100.0,32.9975,33.0466,32.8091,32.8828,35100.0
2009-01-26 14:00:00,40.14,40.15,39.78,39.85,44200.0,32.8746,32.8828,32.5798,32.6371,44200.0
2009-01-26 14:10:00,39.85,39.94,39.68,39.84,36100.0,32.6371,32.7108,32.4979,32.6289,36100.0
2009-01-26 14:20:00,39.81,39.87,39.69,39.76,41500.0,32.6043,32.6535,32.5061,32.5634,41500.0
2009-01-26 14:30:00,39.77,39.85,39.69,39.81,53300.0,32.5716,32.6371,32.5061,32.6043,53300.0
2009-01-26 14:40:00,39.81,39.89,39.64,39.73,104100.0,32.6043,32.6699,32.4651,32.5388,104100.0
2009-01-26 14:50:00,39.73,39.8,39.64,39.75,166300.0,32.5388,32.5961,32.4651,32.5552,166300.0
2009-01-26 15:00:00,39.75,39.86,39.68,39.77,169600.0,32.5552,32.6453,32.4979,32.5716,169600.0
2009-01-26 15:10:00,39.78,39.79,39.67,39.72,135800.0,32.5798,32.588,32.4897,32.5306,135800.0
2009-01-26 15:20:00,39.72,39.77,39.65,39.68,224400.0,32.5306,32.5716,32.4733,32.4979,224400.0
2009-01-26 15:30:00,39.68,39.73,39.64,39.64,259700.0,32.4979,32.5388,32.4651,32.4651,259700.0
2009-01-26 15:40:00,39.64,39.67,39.54,39.59,306600.0,32.4651,32.4897,32.3832,32.4242,306600.0
2009-01-26 15:50:00,39.59,39.63,39.45,39.5,418200.0,32.4242,32.4569,32.3095,32.3504,418200.0
2009-01-27 09:30:00,39.96,40.1,39.57,39.88,93400.0,32.7272,32.8418,32.4078,32.6617,93400.0
2009-01-27 09:40:00,39.89,40.27,39.85,40.26,103600.0,32.6699,32.9811,32.6371,32.9729,103600.0
2009-01-27 09:50:00,40.24,40.26,39.88,39.95,65400.0,32.9565,32.9729,32.6617,32.719,65400.0
2009-01-27 10:00:00,39.94,40.04,39.81,39.99,106600.0,32.7108,32.7927,32.6043,32.7518,106600.0
2009-01-27 10:10:00,39.97,40.02,39.8,39.93,65900.0,32.7354,32.7763,32.5961,32.7026,65900.0
2009-01-27 10:20:00,39.93,39.97,39.54,39.61,136500.0,32.7026,32.7354,32.3832,32.4405,136500.0
2009-01-27 10:30:00,39.62,39.94,39.56,39.84,98700.0,32.4487,32.7108,32.3996,32.6289,98700.0
2009-01-27 10:40:00,39.81,39.92,39.7,39.82,68700.0,32.6043,32.6944,32.5142,32.6125,68700.0
2009-01-27 10:50:00,39.82,39.97,39.79,39.97,82600.0,32.6125,32.7354,32.588,32.7354,82600.0
2009-01-27 11:00:00,39.93,40.12,39.79,40.12,115300.0,32.7026,32.8582,32.588,32.8582,115300.0
2009-01-27 11:10:00,40.12,40.38,40.1,40.33,89900.0,32.8582,33.0712,32.8418,33.0302,89900.0
2009-01-27 11:20:00,40.33,40.49,40.26,40.49,74200.0,33.0302,33.1613,32.9729,33.1613,74200.0
2009-01-27 11:30:00,40.49,40.54,40.26,40.33,72100.0,33.1613,33.2022,32.9729,33.0302,72100.0
2009-01-27 11:40:00,40.34,40.51,40.27,40.51,143600.0,33.0384,33.1776,32.9811,33.1776,143600.0
2009-01-27 11:50:00,40.51,40.63,40.37,40.4,75600.0,33.1776,33.2759,33.063,33.0875,75600.0
2009-01-27 12:00:00,40.43,40.51,40.36,40.46,98200.0,33.1121,33.1776,33.0548,33.1367,98200.0
2009-01-27 12:10:00,40.47,40.7,40.47,40.7,56800.0,33.1449,33.3332,33.1449,33.3332,56800.0
2009-01-27 12:20:00,40.7,41.06,40.68,40.95,106600.0,33.3332,33.6281,33.3169,33.538,106600.0
2009-01-27 12:30:00,40.96,40.96,40.72,40.77,60400.0,33.5462,33.5462,33.3496,33.3906,60400.0
2009-01-27 12:40:00,40.79,40.97,40.74,40.9,61900.0,33.407,33.5544,33.366,33.497,61900.0
2009-01-27 12:50:00,40.9,40.94,40.83,40.85,42600.0,33.497,33.5298,33.4397,33.4561,42600.0
2009-01-27 13:00:00,40.84,40.88,40.7,40.78,57200.0,33.4479,33.4807,33.3332,33.3988,57200.0
2009-01-27 13:10:00,40.78,40.87,40.72,40.79,51500.0,33.3988,33.4725,33.3496,33.407,51500.0
2009-01-27 13:20:00,40.79,41.18,40.77,40.97,110000.0,33.407,33.7264,33.3906,33.5544,110000.0
2009-01-27 13:30:00,40.97,41.07,40.89,41.02,66700.0,33.5544,33.6363,33.4889,33.5953,66700.0
2009-01-27 13:40:00,41.03,41.25,41.02,41.09,55900.0,33.6035,33.7837,33.5953,33.6527,55900.0
2009-01-27 13:50:00,41.09,41.13,40.9,40.9,73300.0,33.6527,33.6854,33.497,33.497,73300.0
2009-01-27 14:00:00,40.88,41.03,40.81,40.92,62600.0,33.4807,33.6035,33.4233,33.5134,62600.0
2009-01-27 14:10:00,40.91,40.97,40.77,40.89,63300.0,33.5052,33.5544,33.3906,33.4889,63300.0
2009-01-27 14:20:00,40.87,40.95,40.83,40.84,50000.0,33.4725,33.538,33.4397,33.4479,50000.0
2009-01-27 14:30:00,40.84,40.95,40.74,40.95,74000.0,33.4479,33.538,33.366,33.538,74000.0
2009-01-27 14:40:00,40.94,41.09,40.93,41.03,72500.0,33.5298,33.6527,33.5216,33.6035,72500.0
2009-01-27 14:50:00,41.03,41.34,41.0,41.3,137100.0,33.6035,33.8574,33.5789,33.8246,137100.0
2009-01-27 15:00:00,41.28,41.35,41.08,41.23,153900.0,33.8083,33.8656,33.6445,33.7673,153900.0
2009-01-27 15:10:00,41.24,41.48,41.19,41.45,128600.0,33.7755,33.9721,33.7346,33.9475,128600.0
2009-01-27 15:20:00,41.44,41.53,41.26,41.45,192500.0,33.9393,34.013,33.7919,33.9475,192500.0
2009-01-27 15:30:00,41.45,41.46,41.16,41.19,184300.0,33.9475,33.9557,33.71,33.7346,184300.0
2009-01-27 15:40:00,41.18,41.25,41.07,41.15,169700.0,33.7264,33.7837,33.6363,33.7018,169700.0
2009-01-27 15:50:00,41.16,41.24,41.05,41.05,223900.0,33.71,33.7755,33.6199,33.6199,223900.0
2009-01-28 09:30:00,42.53,43.43,42.48,43.31,268000.0,34.832,35.5691,34.7911,35.4708,268000.0
2009-01-28 09:40:00,43.3,44.47,43.25,43.64,514400.0,35.4626,36.4209,35.4217,35.7411,514400.0
2009-01-28 09:50:00,43.64,43.64,42.21,42.3,420400.0,35.7411,35.7411,34.5699,34.6436,420400.0
2009-01-28 10:00:00,42.29,42.62,42.08,42.51,368300.0,34.6355,34.9057,34.4635,34.8156,368300.0
2009-01-28 10:10:00,42.47,42.91,42.39,42.65,207100.0,34.7829,35.1432,34.7174,34.9303,207100.0
2009-01-28 10:20:00,42.66,42.68,42.46,42.52,105200.0,34.9385,34.9549,34.7747,34.8238,105200.0
2009-01-28 10:30:00,42.53,43.13,42.5,43.0,166900.0,34.832,35.3234,34.8074,35.2169,166900.0
2009-01-28 10:40:00,43.02,43.34,42.98,43.17,80400.0,35.2333,35.4954,35.2006,35.3562,80400.0
2009-01-28 10:50:00,43.18,43.28,42.91,42.97,92600.0,35.3644,35.4463,35.1432,35.1924,92600.0
2009-01-28 11:00:00,42.95,43.0,42.71,42.72,80400.0,35.176,35.2169,34.9794,34.9876,80400.0
2009-01-28 11:10:00,42.72,42.75,42.39,42.69,68200.0,34.9876,35.0122,34.7174,34.9631,68200.0
2009-01-28 11:20:00,42.71,43.06,42.69,42.9,138200.0,34.9794,35.2661,34.9631,35.135,138200.0
2009-01-28 11:30:00,42.91,42.97,42.8,42.97,56100.0,35.1432,35.1924,35.0531,35.1924,56100.0
2009-01-28 11:40:00,42.95,42.96,42.76,42.79,64900.0,35.176,35.1842,35.0204,35.045,64900.0
2009-01-28 11:50:00,42.8,42.89,42.76,42.77,52000.0,35.0531,35.1269,35.0204,35.0286,52000.0
2009-01-28 12:00:00,42.77,42.91,42.77,42.8,39300.0,35.0286,35.1432,35.0286,35.0531,39300.0
2009-01-28 12:10:00,42.81,43.04,42.78,42.99,66500.0,35.0613,35.2497,35.0368,35.2088,66500.0
2009-01-28 12:20:00,42.98,42.98,42.77,42.8,37700.0,35.2006,35.2006,35.0286,35.0531,37700.0
2009-01-28 12:30:00,42.79,42.8,42.53,42.7,55100.0,35.045,35.0531,34.832,34.9712,55100.0
2009-01-28 12:40:00,42.69,42.91,42.62,42.88,38900.0,34.9631,35.1432,34.9057,35.1187,38900.0
2009-01-28 12:50:00,42.87,43.02,42.87,42.98,131300.0,35.1105,35.2333,35.1105,35.2006,131300.0
2009-01-28 13:00:00,42.97,43.07,42.93,43.02,45200.0,35.1924,35.2743,35.1596,35.2333,45200.0
2009-01-28 13:10:00,43.0,43.03,42.95,42.99,25800.0,35.2169,35.2415,35.176,35.2088,25800.0
2009-01-28 13:20:00,42.97,43.02,42.94,42.98,43900.0,35.1924,35.2333,35.1678,35.2006,43900.0
2009-01-28 13:30:00,42.96,43.33,42.96,43.32,142500.0,35.1842,35.4872,35.1842,35.479,142500.0
2009-01-28 13:40:00,43.32,43.5,43.3,43.48,75400.0,35.479,35.6264,35.4626,35.6101,75400.0
2009-01-28 13:50:00,43.48,43.51,43.25,43.3,50800.0,35.6101,35.6346,35.4217,35.4626,50800.0
2009-01-28 14:00:00,43.29,43.36,43.26,43.34,52900.0,35.4545,35.5118,35.4299,35.4954,52900.0
2009-01-28 14:10:00,43.36,43.55,43.25,43.51,91900.0,35.5118,35.6674,35.4217,35.6346,91900.0
2009-01-28 14:20:00,43.5,43.7,43.35,43.37,170100.0,35.6264,35.7902,35.5036,35.52,170100.0
2009-01-28 14:30:00,43.39,43.4,43.16,43.27,109500.0,35.5364,35.5445,35.348,35.4381,109500.0
2009-01-28 14:40:00,43.28,43.34,43.14,43.33,95700.0,35.4463,35.4954,35.3316,35.4872,95700.0
2009-01-28 14:50:00,43.33,43.4,43.23,43.4,102100.0,35.4872,35.5445,35.4053,35.5445,102100.0
2009-01-28 15:00:00,43.4,43.54,43.31,43.36,172600.0,35.5445,35.6592,35.4708,35.5118,172600.0
2009-01-28 15:10:00,43.34,43.44,43.25,43.31,138500.0,35.4954,35.5773,35.4217,35.4708,138500.0
2009-01-28 15:20:00,43.31,43.33,42.99,43.11,140200.0,35.4708,35.4872,35.2088,35.307,140200.0
2009-01-28 15:30:00,43.11,43.14,42.9,43.13,109400.0,35.307,35.3316,35.135,35.3234,109400.0
2009-01-28 15:40:00,43.11,43.28,43.04,43.27,116100.0,35.307,35.4463,35.2497,35.4381,116100.0
2009-01-28 15:50:00,43.26,43.3,43.06,43.15,169000.0,35.4299,35.4626,35.2661,35.3398,169000.0
2009-01-29 09:30:00,41.73,42.48,41.5,41.99,252000.0,34.1768,34.7911,33.9884,34.3898,252000.0
2009-01-29 09:40:00,41.99,42.21,41.93,41.94,137900.0,34.3898,34.5699,34.3406,34.3488,137900.0
2009-01-29 09:50:00,41.96,41.96,41.76,41.86,109000.0,34.3652,34.3652,34.2014,34.2833,109000.0
2009-01-29 10:00:00,41.84,41.86,41.61,41.72,169600.0,34.2669,34.2833,34.0785,34.1686,169600.0
2009-01-29 10:10:00,41.7,41.78,41.65,41.76,78600.0,34.1522,34.2178,34.1113,34.2014,78600.0
2009-01-29 10:20:00,41.75,41.79,41.57,41.65,157300.0,34.1932,34.226,34.0458,34.1113,157300.0
2009-01-29 10:30:00,41.64,41.71,41.51,41.57,92400.0,34.1031,34.1604,33.9966,34.0458,92400.0
2009-01-29 10:40:00,41.58,41.74,41.5,41.5,99700.0,34.054,34.185,33.9884,33.9884,99700.0
2009-01-29 10:50:00,41.53,41.82,41.5,41.74,115100.0,34.013,34.2505,33.9884,34.185,115100.0
2009-01-29 11:00:00,41.76,41.78,41.57,41.64,30500.0,34.2014,34.2178,34.0458,34.1031,30500.0
2009-01-29 11:10:00,41.63,41.78,41.63,41.72,43600.0,34.0949,34.2178,34.0949,34.1686,43600.0
2009-01-29 11:20:00,41.71,41.71,41.56,41.64,48000.0,34.1604,34.1604,34.0376,34.1031,48000.0
2009-01-29 11:30:00,41.63,41.68,41.5,41.54,68900.0,34.0949,34.1359,33.9884,34.0212,68900.0
2009-01-29 11:40:00,41.53,41.65,41.39,41.45,78900.0,34.013,34.1113,33.8984,33.9475,78900.0
2009-01-29 11:50:00,41.43,41.53,41.33,41.49,77800.0,33.9311,34.013,33.8492,33.9803,77800.0
2009-01-29 12:00:00,41.46,41.53,41.35,41.51,94300.0,33.9557,34.013,33.8656,33.9966,94300.0
2009-01-29 12:10:00,41.51,41.54,41.41,41.45,75600.0,33.9966,34.0212,33.9147,33.9475,75600.0
2009-01-29 12:20:00,41.46,41.51,41.35,41.47,51100.0,33.9557,33.9966,33.8656,33.9639,51100.0
2009-01-29 12:30:00,41.49,41.53,41.48,41.51,46000.0,33.9803,34.013,33.9721,33.9966,46000.0
2009-01-29 12:40:00,41.5,41.65,41.49,41.63,112000.0,33.9884,34.1113,33.9803,34.0949,112000.0
2009-01-29 12:50:00,41.62,41.66,41.52,41.58,64500.0,34.0867,34.1195,34.0048,34.054,64500.0
2009-01-29 13:00:00,41.6,41.69,41.51,41.56,44600.0,34.0703,34.1441,33.9966,34.0376,44600.0
2009-01-29 13:10:00,41.55,41.64,41.52,41.56,79500.0,34.0294,34.1031,34.0048,34.0376,79500.0
2009-01-29 13:20:00,41.56,41.65,41.51,41.57,47500.0,34.0376,34.1113,33.9966,34.0458,47500.0
2009-01-29 13:30:00,41.58,41.66,41.46,41.51,88700.0,34.054,34.1195,33.9557,33.9966,88700.0
2009-01-29 13:40:00,41.51,41.67,41.51,41.53,40000.0,33.9966,34.1277,33.9966,34.013,40000.0
2009-01-29 13:50:00,41.53,41.67,41.49,41.64,49900.0,34.013,34.1277,33.9803,34.1031,49900.0
2009-01-29 14:00:00,41.65,41.8,41.64,41.72,52800.0,34.1113,34.2341,34.1031,34.1686,52800.0
2009-01-29 14:10:00,41.71,41.83,41.7,41.75,40900.0,34.1604,34.2587,34.1522,34.1932,40900.0
2009-01-29 14:20:00,41.74,41.93,41.64,41.87,106000.0,34.185,34.3406,34.1031,34.2915,106000.0
2009-01-29 14:30:00,41.85,41.95,41.77,41.93,156600.0,34.2751,34.357,34.2096,34.3406,156600.0
2009-01-29 14:40:00,41.91,42.07,41.91,41.98,102800.0,34.3242,34.4553,34.3242,34.3816,102800.0
2009-01-29 14:50:00,41.99,42.05,41.95,42.04,91600.0,34.3898,34.4389,34.357,34.4307,91600.0
2009-01-29 15:00:00,42.05,42.22,42.01,42.19,108600.0,34.4389,34.5781,34.4061,34.5536,108600.0
2009-01-29 15:10:00,42.2,42.24,42.08,42.09,127900.0,34.5617,34.5945,34.4635,34.4717,127900.0
2009-01-29 15:20:00,42.1,42.11,41.9,42.0,90000.0,34.4798,34.488,34.316,34.3979,90000.0
2009-01-29 15:30:00,42.0,42.0,41.66,41.66,131500.0,34.3979,34.3979,34.1195,34.1195,131500.0
2009-01-29 15:40:00,41.67,41.86,41.66,41.82,135000.0,34.1277,34.2833,34.1195,34.2505,135000.0
2009-01-29 15:50:00,41.83,41.97,41.74,41.87,219400.0,34.2587,34.3734,34.185,34.2915,219400.0
2009-01-30 09:30:00,41.8,42.47,41.8,42.31,58100.0,34.2341,34.7829,34.2341,34.6518,58100.0
2009-01-30 09:40:00,42.28,42.38,42.21,42.3,34800.0,34.6273,34.7092,34.5699,34.6436,34800.0
2009-01-30 09:50:00,42.29,42.44,42.12,42.15,61300.0,34.6355,34.7583,34.4962,34.5208,61300.0
2009-01-30 10:00:00,42.11,42.31,42.03,42.22,49900.0,34.488,34.6518,34.4225,34.5781,49900.0
2009-01-30 10:10:00,42.22,42.42,42.22,42.39,51900.0,34.5781,34.7419,34.5781,34.7174,51900.0
2009-01-30 10:20:00,42.38,42.44,42.31,42.39,77400.0,34.7092,34.7583,34.6518,34.7174,77400.0
2009-01-30 10:30:00,42.39,42.41,42.05,42.22,111200.0,34.7174,34.7337,34.4389,34.5781,111200.0
2009-01-30 10:40:00,42.22,42.32,42.16,42.2,47500.0,34.5781,34.66,34.529,34.5617,47500.0
2009-01-30 10:50:00,42.21,42.29,42.14,42.27,112700.0,34.5699,34.6355,34.5126,34.6191,112700.0
2009-01-30 11:00:00,42.27,42.35,42.24,42.27,48200.0,34.6191,34.6846,34.5945,34.6191,48200.0
2009-01-30 11:10:00,42.27,42.34,42.15,42.27,66600.0,34.6191,34.6764,34.5208,34.6191,66600.0
2009-01-30 11:20:00,42.26,42.35,42.22,42.32,66100.0,34.6109,34.6846,34.5781,34.66,66100.0
2009-01-30 11:30:00,42.32,42.32,42.18,42.23,47200.0,34.66,34.66,34.5454,34.5863,47200.0
2009-01-30 11:40:00,42.25,42.38,42.23,42.35,43000.0,34.6027,34.7092,34.5863,34.6846,43000.0
2009-01-30 11:50:00,42.36,42.42,42.34,42.36,44400.0,34.6928,34.7419,34.6764,34.6928,44400.0
2009-01-30 12:00:00,42.36,42.4,42.13,42.26,74500.0,34.6928,34.7255,34.5044,34.6109,74500.0
2009-01-30 12:10:00,42.25,42.29,42.21,42.26,62000.0,34.6027,34.6355,34.5699,34.6109,62000.0
2009-01-30 12:20:00,42.25,42.28,42.18,42.22,25100.0,34.6027,34.6273,34.5454,34.5781,25100.0
2009-01-30 12:30:00,42.23,42.32,42.22,42.22,25400.0,34.5863,34.66,34.5781,34.5781,25400.0
2009-01-30 12:40:00,42.22,42.22,42.15,42.2,34700.0,34.5781,34.5781,34.5208,34.5617,34700.0
2009-01-30 12:50:00,42.2,42.22,42.16,42.19,37400.0,34.5617,34.5781,34.529,34.5536,37400.0
2009-01-30 13:00:00,42.2,42.36,42.15,42.3,41700.0,34.5617,34.6928,34.5208,34.6436,41700.0
2009-01-30 13:10:00,42.31,42.35,42.21,42.3,29700.0,34.6518,34.6846,34.5699,34.6436,29700.0
2009-01-30 13:20:00,42.28,42.31,42.11,42.24,92800.0,34.6273,34.6518,34.488,34.5945,92800.0
2009-01-30 13:30:00,42.24,42.27,42.1,42.22,104400.0,34.5945,34.6191,34.4798,34.5781,104400.0
2009-01-30 13:40:00,42.22,42.32,42.14,42.27,59800.0,34.5781,34.66,34.5126,34.6191,59800.0
2009-01-30 13:50:00,42.3,42.39,42.15,42.38,50400.0,34.6436,34.7174,34.5208,34.7092,50400.0
2009-01-30 14:00:00,42.36,42.56,42.34,42.4,60300.0,34.6928,34.8566,34.6764,34.7255,60300.0
2009-01-30 14:10:00,42.39,42.49,42.28,42.42,43600.0,34.7174,34.7993,34.6273,34.7419,43600.0
2009-01-30 14:20:00,42.43,42.64,42.34,42.53,41900.0,34.7501,34.9221,34.6764,34.832,41900.0
2009-01-30 14:30:00,42.52,42.67,42.38,42.41,53300.0,34.8238,34.9467,34.7092,34.7337,53300.0
2009-01-30 14:40:00,42.41,42.45,42.32,42.42,47100.0,34.7337,34.7665,34.66,34.7419,47100.0
2009-01-30 14:50:00,42.42,42.46,42.25,42.41,65000.0,34.7419,34.7747,34.6027,34.7337,65000.0
2009-01-30 15:00:00,42.4,42.54,42.29,42.32,75600.0,34.7255,34.8402,34.6355,34.66,75600.0
2009-01-30 15:10:00,42.32,42.52,42.19,42.24,84500.0,34.66,34.8238,34.5536,34.5945,84500.0
2009-01-30 15:20:00,42.24,42.26,42.0,42.0,114800.0,34.5945,34.6109,34.3979,34.3979,114800.0
2009-01-30 15:30:00,42.02,42.18,41.95,42.1,165100.0,34.4143,34.5454,34.357,34.4798,165100.0
2009-01-30 15:40:00,42.09,42.3,42.07,42.19,171400.0,34.4717,34.6436,34.4553,34.5536,171400.0
2009-01-30 15:50:00,42.19,42.23,42.04,42.23,269600.0,34.5536,34.5863,34.4307,34.5863,269600.0
2009-02-02 09:30:00,42.01,42.14,41.47,41.82,61800.0,34.4061,34.5126,33.9639,34.2505,61800.0
2009-02-02 09:40:00,41.81,41.83,41.58,41.77,29100.0,34.2423,34.2587,34.054,34.2096,29100.0
2009-02-02 09:50:00,41.78,41.83,41.68,41.75,29400.0,34.2178,34.2587,34.1359,34.1932,29400.0
2009-02-02 10:00:00,41.77,41.8,41.62,41.74,69100.0,34.2096,34.2341,34.0867,34.185,69100.0
2009-02-02 10:10:00,41.74,41.94,41.69,41.94,37500.0,34.185,34.3488,34.1441,34.3488,37500.0
2009-02-02 10:20:00,41.95,42.0,41.85,41.93,27700.0,34.357,34.3979,34.2751,34.3406,27700.0
2009-02-02 10:30:00,41.96,42.11,41.86,41.99,35000.0,34.3652,34.488,34.2833,34.3898,35000.0
2009-02-02 10:40:00,41.99,41.99,41.74,41.8,27000.0,34.3898,34.3898,34.185,34.2341,27000.0
2009-02-02 10:50:00,41.83,41.95,41.74,41.84,21400.0,34.2587,34.357,34.185,34.2669,21400.0
2009-02-02 11:00:00,41.83,41.86,41.61,41.61,17500.0,34.2587,34.2833,34.0785,34.0785,17500.0
2009-02-02 11:10:00,41.63,41.71,41.6,41.65,25000.0,34.0949,34.1604,34.0703,34.1113,25000.0
2009-02-02 11:20:00,41.66,41.66,41.53,41.61,21400.0,34.1195,34.1195,34.013,34.0785,21400.0
2009-02-02 11:30:00,41.63,41.86,41.62,41.77,32300.0,34.0949,34.2833,34.0867,34.2096,32300.0
2009-02-02 11:40:00,41.77,41.85,41.68,41.81,21900.0,34.2096,34.2751,34.1359,34.2423,21900.0
2009-02-02 11:50:00,41.82,41.92,41.72,41.76,36700.0,34.2505,34.3324,34.1686,34.2014,36700.0
2009-02-02 12:00:00,41.78,42.0,41.75,41.92,38600.0,34.2178,34.3979,34.1932,34.3324,38600.0
2009-02-02 12:10:00,41.92,42.03,41.83,41.98,46200.0,34.3324,34.4225,34.2587,34.3816,46200.0
2009-02-02 12:20:00,41.99,42.02,41.91,41.95,17900.0,34.3898,34.4143,34.3242,34.357,17900.0
2009-02-02 12:30:00,41.99,42.11,41.98,42.11,29400.0,34.3898,34.488,34.3816,34.488,29400.0
2009-02-02 12:40:00,42.11,42.18,41.99,42.03,17200.0,34.488,34.5454,34.3898,34.4225,17200.0
2009-02-02 12:50:00,42.04,42.16,41.99,42.08,14300.0,34.4307,34.529,34.3898,34.4635,14300.0
2009-02-02 13:00:00,42.1,42.13,41.97,42.01,22900.0,34.4798,34.5044,34.3734,34.4061,22900.0
2009-02-02 13:10:00,42.02,42.02,41.78,41.85,42300.0,34.4143,34.4143,34.2178,34.2751,42300.0
2009-02-02 13:20:00,41.85,41.85,41.72,41.72,48000.0,34.2751,34.2751,34.1686,34.1686,48000.0
2009-02-02 13:30:00,41.73,41.85,41.73,41.78,38900.0,34.1768,34.2751,34.1768,34.2178,38900.0
2009-02-02 13:40:00,41.78,41.86,41.72,41.75,35300.0,34.2178,34.2833,34.1686,34.1932,35300.0
2009-02-02 13:50:00,41.75,41.78,41.58,41.65,30500.0,34.1932,34.2178,34.054,34.1113,30500.0
2009-02-02 14:00:00,41.68,41.79,41.59,41.68,34400.0,34.1359,34.226,34.0622,34.1359,34400.0
2009-02-02 14:10:00,41.68,41.78,41.63,41.74,24800.0,34.1359,34.2178,34.0949,34.185,24800.0
2009-02-02 14:20:00,41.74,41.76,41.52,41.58,51900.0,34.185,34.2014,34.0048,34.054,51900.0
2009-02-02 14:30:00,41.57,41.6,41.5,41.57,37000.0,34.0458,34.0703,33.9884,34.0458,37000.0
2009-02-02 14:40:00,41.57,41.69,41.54,41.57,31500.0,34.0458,34.1441,34.0212,34.0458,31500.0
2009-02-02 14:50:00,41.56,41.64,41.5,41.56,26100.0,34.0376,34.1031,33.9884,34.0376,26100.0
2009-02-02 15:00:00,41.56,41.77,41.54,41.69,43900.0,34.0376,34.2096,34.0212,34.1441,43900.0
2009-02-02 15:10:00,41.69,41.79,41.6,41.75,30200.0,34.1441,34.226,34.0703,34.1932,30200.0
2009-02-02 15:20:00,41.74,41.82,41.7,41.8,40500.0,34.185,34.2505,34.1522,34.2341,40500.0
2009-02-02 15:30:00,41.8,41.99,41.8,41.87,82700.0,34.2341,34.3898,34.2341,34.2915,82700.0
2009-02-02 15:40:00,41.87,41.95,41.73,41.78,90000.0,34.2915,34.357,34.1768,34.2178,90000.0
2009-02-02 15:50:00,41.79,41.91,41.75,41.79,119900.0,34.226,34.3242,34.1932,34.226,119900.0
2009-02-03 09:30:00,41.78,41.9,41.51,41.56,42800.0,34.2178,34.316,33.9966,34.0376,42800.0
2009-02-03 09:40:00,41.56,41.68,41.52,41.61,28500.0,34.0376,34.1359,34.0048,34.0785,28500.0
2009-02-03 09:50:00,41.6,41.63,41.27,41.29,34000.0,34.0703,34.0949,33.8001,33.8165,34000.0
2009-02-03 10:00:00,41.29,41.45,41.28,41.38,33500.0,33.8165,33.9475,33.8083,33.8902,33500.0
2009-02-03 10:10:00,41.38,41.38,41.18,41.18,23200.0,33.8902,33.8902,33.7264,33.7264,23200.0
2009-02-03 10:20:00,41.18,41.28,41.05,41.23,49100.0,33.7264,33.8083,33.6199,33.7673,49100.0
2009-02-03 10:30:00,41.19,41.31,41.13,41.19,41400.0,33.7346,33.8328,33.6854,33.7346,41400.0
2009-02-03 10:40:00,41.21,41.27,40.93,40.93,127400.0,33.7509,33.8001,33.5216,33.5216,127400.0
2009-02-03 10:50:00,40.93,41.04,40.9,41.0,61200.0,33.5216,33.6117,33.497,33.5789,61200.0
2009-02-03 11:00:00,40.97,41.12,40.95,41.04,72300.0,33.5544,33.6772,33.538,33.6117,72300.0
2009-02-03 11:10:00,41.03,41.15,41.03,41.08,57500.0,33.6035,33.7018,33.6035,33.6445,57500.0
2009-02-03 11:20:00,41.1,41.29,41.04,41.22,74700.0,33.6608,33.8165,33.6117,33.7591,74700.0
2009-02-03 11:30:00,41.22,41.29,41.17,41.24,65100.0,33.7591,33.8165,33.7182,33.7755,65100.0
2009-02-03 11:40:00,41.24,41.31,41.22,41.31,48600.0,33.7755,33.8328,33.7591,33.8328,48600.0
2009-02-03 11:50:00,41.29,41.31,41.15,41.15,21400.0,33.8165,33.8328,33.7018,33.7018,21400.0
2009-02-03 12:00:00,41.16,41.21,41.08,41.08,36600.0,33.71,33.7509,33.6445,33.6445,36600.0
2009-02-03 12:10:00,41.07,41.15,41.0,41.02,61000.0,33.6363,33.7018,33.5789,33.5953,61000.0
2009-02-03 12:20:00,41.02,41.14,41.02,41.14,31000.0,33.5953,33.6936,33.5953,33.6936,31000.0
2009-02-03 12:30:00,41.14,41.22,41.11,41.2,20000.0,33.6936,33.7591,33.669,33.7427,20000.0
2009-02-03 12:40:00,41.19,41.22,41.12,41.16,26200.0,33.7346,33.7591,33.6772,33.71,26200.0
2009-02-03 12:50:00,41.16,41.24,41.07,41.08,27800.0,33.71,33.7755,33.6363,33.6445,27800.0
2009-02-03 13:00:00,41.08,41.18,41.07,41.17,29100.0,33.6445,33.7264,33.6363,33.7182,29100.0
2009-02-03 13:10:00,41.18,41.23,41.14,41.2,41100.0,33.7264,33.7673,33.6936,33.7427,41100.0
2009-02-03 13:20:00,41.19,41.27,41.14,41.19,30900.0,33.7346,33.8001,33.6936,33.7346,30900.0
2009-02-03 13:30:00,41.18,41.37,41.18,41.32,25200.0,33.7264,33.882,33.7264,33.841,25200.0
2009-02-03 13:40:00,41.34,41.42,41.29,41.36,19300.0,33.8574,33.9229,33.8165,33.8738,19300.0
2009-02-03 13:50:00,41.36,41.47,41.26,41.46,23700.0,33.8738,33.9639,33.7919,33.9557,23700.0
2009-02-03 14:00:00,41.47,41.66,41.46,41.62,34200.0,33.9639,34.1195,33.9557,34.0867,34200.0
2009-02-03 14:10:00,41.63,41.78,41.63,41.75,37100.0,34.0949,34.2178,34.0949,34.1932,37100.0
2009-02-03 14:20:00,41.73,41.85,41.73,41.75,47700.0,34.1768,34.2751,34.1768,34.1932,47700.0
2009-02-03 14:30:00,41.76,41.99,41.74,41.95,74500.0,34.2014,34.3898,34.185,34.357,74500.0
2009-02-03 14:40:00,41.97,42.11,41.92,42.05,54500.0,34.3734,34.488,34.3324,34.4389,54500.0
2009-02-03 14:50:00,42.04,42.12,41.97,42.03,54600.0,34.4307,34.4962,34.3734,34.4225,54600.0
2009-02-03 15:00:00,42.03,42.18,41.97,42.17,37100.0,34.4225,34.5454,34.3734,34.5372,37100.0
2009-02-03 15:10:00,42.16,42.28,42.16,42.21,88600.0,34.529,34.6273,34.529,34.5699,88600.0
2009-02-03 15:20:00,42.24,42.3,42.12,42.13,77400.0,34.5945,34.6436,34.4962,34.5044,77400.0
2009-02-03 15:30:00,42.13,42.2,42.06,42.15,73200.0,34.5044,34.5617,34.4471,34.5208,73200.0
2009-02-03 15:40:00,42.14,42.2,41.98,42.07,102600.0,34.5126,34.5617,34.3816,34.4553,102600.0
2009-02-03 15:50:00,42.08,42.17,41.95,41.96,164500.0,34.4635,34.5372,34.357,34.3652,164500.0
2009-02-04 09:30:00,42.24,42.55,41.97,42.18,47900.0,34.5945,34.8484,34.3734,34.5454,47900.0
2009-02-04 09:40:00,42.2,42.5,42.2,42.49,33900.0,34.5617,34.8074,34.5617,34.7993,33900.0
2009-02-04 09:50:00,42.48,42.73,42.47,42.56,44900.0,34.7911,34.9958,34.7829,34.8566,44900.0
2009-02-04 10:00:00,42.56,42.79,42.56,42.69,29800.0,34.8566,35.045,34.8566,34.9631,29800.0
2009-02-04 10:10:00,42.7,42.94,42.63,42.82,54800.0,34.9712,35.1678,34.9139,35.0695,54800.0
2009-02-04 10:20:00,42.81,42.95,42.78,42.95,39800.0,35.0613,35.176,35.0368,35.176,39800.0
2009-02-04 10:30:00,42.92,43.0,42.84,42.85,55400.0,35.1514,35.2169,35.0859,35.0941,55400.0
2009-02-04 10:40:00,42.86,42.88,42.8,42.81,36300.0,35.1023,35.1187,35.0531,35.0613,36300.0
2009-02-04 10:50:00,42.8,42.83,42.69,42.82,43900.0,35.0531,35.0777,34.9631,35.0695,43900.0
2009-02-04 11:00:00,42.82,42.83,42.61,42.76,45700.0,35.0695,35.0777,34.8975,35.0204,45700.0
2009-02-04 11:10:00,42.76,42.86,42.7,42.83,120000.0,35.0204,35.1023,34.9712,35.0777,120000.0
2009-02-04 11:20:00,42.8,42.94,42.77,42.82,53200.0,35.0531,35.1678,35.0286,35.0695,53200.0
2009-02-04 11:30:00,42.81,42.88,42.78,42.85,24800.0,35.0613,35.1187,35.0368,35.0941,24800.0
2009-02-04 11:40:00,42.85,42.9,42.77,42.84,65500.0,35.0941,35.135,35.0286,35.0859,65500.0
2009-02-04 11:50:00,42.85,42.88,42.79,42.82,31800.0,35.0941,35.1187,35.045,35.0695,31800.0
2009-02-04 12:00:00,42.82,42.87,42.77,42.8,15700.0,35.0695,35.1105,35.0286,35.0531,15700.0
2009-02-04 12:10:00,42.8,42.81,42.64,42.75,95100.0,35.0531,35.0613,34.9221,35.0122,95100.0
2009-02-04 12:20:00,42.76,42.82,42.66,42.8,39600.0,35.0204,35.0695,34.9385,35.0531,39600.0
2009-02-04 12:30:00,42.79,42.85,42.73,42.81,20400.0,35.045,35.0941,34.9958,35.0613,20400.0
2009-02-04 12:40:00,42.82,42.85,42.77,42.83,23900.0,35.0695,35.0941,35.0286,35.0777,23900.0
2009-02-04 12:50:00,42.82,42.84,42.62,42.76,43500.0,35.0695,35.0859,34.9057,35.0204,43500.0
2009-02-04 13:00:00,42.76,42.87,42.67,42.87,48800.0,35.0204,35.1105,34.9467,35.1105,48800.0
2009-02-04 13:10:00,42.85,42.86,42.68,42.68,20100.0,35.0941,35.1023,34.9549,34.9549,20100.0
2009-02-04 13:20:00,42.68,42.85,42.66,42.84,16000.0,34.9549,35.0941,34.9385,35.0859,16000.0
2009-02-04 13:30:00,42.82,42.88,42.53,42.54,37200.0,35.0695,35.1187,34.832,34.8402,37200.0
2009-02-04 13:40:00,42.54,42.54,42.28,42.29,72000.0,34.8402,34.8402,34.6273,34.6355,72000.0
2009-02-04 13:50:00,42.29,42.32,42.12,42.3,55800.0,34.6355,34.66,34.4962,34.6436,55800.0
2009-02-04 14:00:00,42.29,42.29,42.16,42.19,37700.0,34.6355,34.6355,34.529,34.5536,37700.0
2009-02-04 14:10:00,42.17,42.25,42.1,42.21,45800.0,34.5372,34.6027,34.4798,34.5699,45800.0
2009-02-04 14:20:00,42.21,42.23,42.02,42.11,24700.0,34.5699,34.5863,34.4143,34.488,24700.0
2009-02-04 14:30:00,42.09,42.21,42.05,42.18,24400.0,34.4717,34.5699,34.4389,34.5454,24400.0
2009-02-04 14:40:00,42.18,42.23,42.1,42.16,33600.0,34.5454,34.5863,34.4798,34.529,33600.0
2009-02-04 14:50:00,42.16,42.31,42.02,42.23,57800.0,34.529,34.6518,34.4143,34.5863,57800.0
2009-02-04 15:00:00,42.2,42.26,42.09,42.18,67000.0,34.5617,34.6109,34.4717,34.5454,67000.0
2009-02-04 15:10:00,42.18,42.19,42.01,42.12,34100.0,34.5454,34.5536,34.4061,34.4962,34100.0
2009-02-04 15:20:00,42.11,42.14,41.94,42.08,58900.0,34.488,34.5126,34.3488,34.4635,58900.0
2009-02-04 15:30:00,42.09,42.18,42.04,42.14,54500.0,34.4717,34.5454,34.4307,34.5126,54500.0
2009-02-04 15:40:00,42.15,42.27,42.12,42.12,81200.0,34.5208,34.6191,34.4962,34.4962,81200.0
2009-02-04 15:50:00,42.13,42.17,42.03,42.05,133700.0,34.5044,34.5372,34.4225,34.4389,133700.0
2009-02-05 09:30:00,41.92,42.01,41.66,41.85,63400.0,34.3324,34.4061,34.1195,34.2751,63400.0
2009-02-05 09:40:00,41.87,41.95,41.7,41.76,43100.0,34.2915,34.357,34.1522,34.2014,43100.0
2009-02-05 09:50:00,41.79,41.82,41.36,41.4,45200.0,34.226,34.2505,33.8738,33.9065,45200.0
2009-02-05 10:00:00,41.38,41.45,41.37,41.4,25600.0,33.8902,33.9475,33.882,33.9065,25600.0
2009-02-05 10:10:00,41.41,41.54,41.4,41.43,33100.0,33.9147,34.0212,33.9065,33.9311,33100.0
2009-02-05 10:20:00,41.44,41.51,41.4,41.43,22700.0,33.9393,33.9966,33.9065,33.9311,22700.0
2009-02-05 10:30:00,41.43,41.51,41.37,41.38,41500.0,33.9311,33.9966,33.882,33.8902,41500.0
2009-02-05 10:40:00,41.38,41.52,41.3,41.51,50700.0,33.8902,34.0048,33.8246,33.9966,50700.0
2009-02-05 10:50:00,41.51,41.86,41.5,41.79,127900.0,33.9966,34.2833,33.9884,34.226,127900.0
2009-02-05 11:00:00,41.79,41.96,41.78,41.87,187800.0,34.226,34.3652,34.2178,34.2915,187800.0
2009-02-05 11:10:00,41.87,41.9,41.65,41.72,122800.0,34.2915,34.316,34.1113,34.1686,122800.0
2009-02-05 11:20:00,41.71,41.71,41.63,41.68,85700.0,34.1604,34.1604,34.0949,34.1359,85700.0
2009-02-05 11:30:00,41.66,41.73,41.61,41.61,57100.0,34.1195,34.1768,34.0785,34.0785,57100.0
2009-02-05 11:40:00,41.6,41.68,41.6,41.64,24800.0,34.0703,34.1359,34.0703,34.1031,24800.0
2009-02-05 11:50:00,41.65,41.84,41.64,41.84,34600.0,34.1113,34.2669,34.1031,34.2669,34600.0
2009-02-05 12:00:00,41.84,42.11,41.84,42.06,63000.0,34.2669,34.488,34.2669,34.4471,63000.0
2009-02-05 12:10:00,42.03,42.16,41.98,42.02,46700.0,34.4225,34.529,34.3816,34.4143,46700.0
2009-02-05 12:20:00,42.02,42.12,41.99,41.99,20900.0,34.4143,34.4962,34.3898,34.3898,20900.0
2009-02-05 12:30:00,41.98,42.06,41.97,42.02,37700.0,34.3816,34.4471,34.3734,34.4143,37700.0
2009-02-05 12:40:00,42.01,42.04,41.99,42.0,66600.0,34.4061,34.4307,34.3898,34.3979,66600.0
2009-02-05 12:50:00,41.99,42.05,41.86,42.01,45400.0,34.3898,34.4389,34.2833,34.4061,45400.0
2009-02-05 13:00:00,42.02,42.09,41.96,42.07,68300.0,34.4143,34.4717,34.3652,34.4553,68300.0
2009-02-05 13:10:00,42.07,42.08,41.85,41.9,51700.0,34.4553,34.4635,34.2751,34.316,51700.0
2009-02-05 13:20:00,41.89,41.89,41.76,41.84,39900.0,34.3079,34.3079,34.2014,34.2669,39900.0
2009-02-05 13:30:00,41.84,42.02,41.83,42.0,54600.0,34.2669,34.4143,34.2587,34.3979,54600.0
2009-02-05 13:40:00,41.98,42.16,41.93,42.13,84200.0,34.3816,34.529,34.3406,34.5044,84200.0
2009-02-05 13:50:00,42.12,42.15,41.88,41.99,201700.0,34.4962,34.5208,34.2997,34.3898,201700.0
2009-02-05 14:00:00,41.98,42.04,41.97,41.97,97000.0,34.3816,34.4307,34.3734,34.3734,97000.0
2009-02-05 14:10:00,41.98,42.0,41.86,41.91,86500.0,34.3816,34.3979,34.2833,34.3242,86500.0
2009-02-05 14:20:00,41.92,42.08,41.91,42.08,160600.0,34.3324,34.4635,34.3242,34.4635,160600.0
2009-02-05 14:30:00,42.09,42.15,41.98,42.09,49900.0,34.4717,34.5208,34.3816,34.4717,49900.0
2009-02-05 14:40:00,42.07,42.12,41.97,41.97,52300.0,34.4553,34.4962,34.3734,34.3734,52300.0
2009-02-05 14:50:00,41.97,42.05,41.9,41.95,60700.0,34.3734,34.4389,34.316,34.357,60700.0
2009-02-05 15:00:00,41.95,42.03,41.82,41.89,74800.0,34.357,34.4225,34.2505,34.3079,74800.0
2009-02-05 15:10:00,41.9,42.05,41.84,41.86,65800.0,34.316,34.4389,34.2669,34.2833,65800.0
2009-02-05 15:20:00,41.85,41.89,41.7,41.73,164300.0,34.2751,34.3079,34.1522,34.1768,164300.0
2009-02-05 15:30:00,41.74,41.84,41.71,41.75,120900.0,34.185,34.2669,34.1604,34.1932,120900.0
2009-02-05 15:40:00,41.76,41.95,41.76,41.9,151400.0,34.2014,34.357,34.2014,34.316,151400.0
2009-02-05 15:50:00,41.9,42.1,41.89,41.96,340800.0,34.316,34.4798,34.3079,34.3652,340800.0
2009-02-06 09:30:00,42.1,42.49,42.0,42.3,76800.0,34.4798,34.7993,34.3979,34.6436,76800.0
2009-02-06 09:40:00,42.33,42.63,42.32,42.62,48700.0,34.6682,34.9139,34.66,34.9057,48700.0
2009-02-06 09:50:00,42.63,42.69,42.53,42.66,25700.0,34.9139,34.9631,34.832,34.9385,25700.0
2009-02-06 10:00:00,42.67,42.69,42.5,42.54,33400.0,34.9467,34.9631,34.8074,34.8402,33400.0
2009-02-06 10:10:00,42.55,42.64,42.5,42.52,25300.0,34.8484,34.9221,34.8074,34.8238,25300.0
2009-02-06 10:20:00,42.51,42.58,42.43,42.56,35100.0,34.8156,34.873,34.7501,34.8566,35100.0
2009-02-06 10:30:00,42.56,42.7,42.54,42.55,41900.0,34.8566,34.9712,34.8402,34.8484,41900.0
2009-02-06 10:40:00,42.54,42.73,42.46,42.69,29600.0,34.8402,34.9958,34.7747,34.9631,29600.0
2009-02-06 10:50:00,42.68,42.76,42.61,42.61,50900.0,34.9549,35.0204,34.8975,34.8975,50900.0
2009-02-06 11:00:00,42.61,42.75,42.61,42.62,36300.0,34.8975,35.0122,34.8975,34.9057,36300.0
2009-02-06 11:10:00,42.62,42.74,42.62,42.73,32200.0,34.9057,35.004,34.9057,34.9958,32200.0
2009-02-06 11:20:00,42.73,42.78,42.69,42.76,33100.0,34.9958,35.0368,34.9631,35.0204,33100.0
2009-02-06 11:30:00,42.76,42.88,42.76,42.88,37700.0,35.0204,35.1187,35.0204,35.1187,37700.0
2009-02-06 11:40:00,42.88,42.99,42.86,42.93,44500.0,35.1187,35.2088,35.1023,35.1596,44500.0
2009-02-06 11:50:00,42.94,42.98,42.87,42.91,24500.0,35.1678,35.2006,35.1105,35.1432,24500.0
2009-02-06 12:00:00,42.92,42.94,42.84,42.94,26500.0,35.1514,35.1678,35.0859,35.1678,26500.0
2009-02-06 12:10:00,42.97,42.99,42.86,42.88,25000.0,35.1924,35.2088,35.1023,35.1187,25000.0
2009-02-06 12:20:00,42.88,42.94,42.86,42.87,22100.0,35.1187,35.1678,35.1023,35.1105,22100.0
2009-02-06 12:30:00,42.88,43.03,42.86,42.96,24900.0,35.1187,35.2415,35.1023,35.1842,24900.0
2009-02-06 12:40:00,42.97,43.07,42.96,42.98,31700.0,35.1924,35.2743,35.1842,35.2006,31700.0
2009-02-06 12:50:00,42.99,43.03,42.95,42.96,21100.0,35.2088,35.2415,35.176,35.1842,21100.0
2009-02-06 13:00:00,42.96,43.09,42.9,43.02,27000.0,35.1842,35.2907,35.135,35.2333,27000.0
2009-02-06 13:10:00,43.03,43.17,43.02,43.17,32200.0,35.2415,35.3562,35.2333,35.3562,32200.0
2009-02-06 13:20:00,43.18,43.24,43.15,43.22,40700.0,35.3644,35.4135,35.3398,35.3971,40700.0
2009-02-06 13:30:00,43.2,43.3,43.18,43.26,28400.0,35.3807,35.4626,35.3644,35.4299,28400.0
2009-02-06 13:40:00,43.27,43.27,43.18,43.2,25500.0,35.4381,35.4381,35.3644,35.3807,25500.0
2009-02-06 13:50:00,43.21,43.24,43.14,43.2,25600.0,35.3889,35.4135,35.3316,35.3807,25600.0
2009-02-06 14:00:00,43.22,43.23,43.11,43.13,39000.0,35.3971,35.4053,35.307,35.3234,39000.0
2009-02-06 14:10:00,43.14,43.22,43.04,43.04,36700.0,35.3316,35.3971,35.2497,35.2497,36700.0
2009-02-06 14:20:00,43.06,43.16,43.02,43.13,42300.0,35.2661,35.348,35.2333,35.3234,42300.0
2009-02-06 14:30:00,43.15,43.23,43.1,43.12,50700.0,35.3398,35.4053,35.2988,35.3152,50700.0
2009-02-06 14:40:00,43.1,43.13,42.97,42.98,36200.0,35.2988,35.3234,35.1924,35.2006,36200.0
2009-02-06 14:50:00,42.99,43.04,42.93,43.0,43600.0,35.2088,35.2497,35.1596,35.2169,43600.0
2009-02-06 15:00:00,42.98,42.99,42.8,42.83,79500.0,35.2006,35.2088,35.0531,35.0777,79500.0
2009-02-06 15:10:00,42.82,42.97,42.76,42.87,69700.0,35.0695,35.1924,35.0204,35.1105,69700.0
2009-02-06 15:20:00,42.87,42.91,42.71,42.83,86900.0,35.1105,35.1432,34.9794,35.0777,86900.0
2009-02-06 15:30:00,42.84,42.98,42.84,42.93,76800.0,35.0859,35.2006,35.0859,35.1596,76800.0
2009-02-06 15:40:00,42.92,43.06,42.92,42.94,182000.0,35.1514,35.2661,35.1514,35.1678,182000.0
2009-02-06 15:50:00,42.95,43.02,42.9,42.92,219300.0,35.176,35.2333,35.135,35.1514,219300.0
2009-02-09 09:30:00,43.02,43.02,42.52,42.64,41400.0,35.2333,35.2333,34.8238,34.9221,41400.0
2009-02-09 09:40:00,42.64,42.69,42.41,42.45,37000.0,34.9221,34.9631,34.7337,34.7665,37000.0
2009-02-09 09:50:00,42.45,42.46,42.26,42.3,50300.0,34.7665,34.7747,34.6109,34.6436,50300.0
2009-02-09 10:00:00,42.3,42.3,42.0,42.1,131900.0,34.6436,34.6436,34.3979,34.4798,131900.0
2009-02-09 10:10:00,42.07,42.1,41.89,41.91,80300.0,34.4553,34.4798,34.3079,34.3242,80300.0
2009-02-09 10:20:00,41.91,41.96,41.8,41.81,55800.0,34.3242,34.3652,34.2341,34.2423,55800.0
2009-02-09 10:30:00,41.83,41.93,41.7,41.92,160900.0,34.2587,34.3406,34.1522,34.3324,160900.0
2009-02-09 10:40:00,41.92,42.15,41.9,42.12,125600.0,34.3324,34.5208,34.316,34.4962,125600.0
2009-02-09 10:50:00,42.13,42.22,42.08,42.15,58800.0,34.5044,34.5781,34.4635,34.5208,58800.0
2009-02-09 11:00:00,42.11,42.14,42.05,42.08,51300.0,34.488,34.5126,34.4389,34.4635,51300.0
2009-02-09 11:10:00,42.08,42.14,42.07,42.13,25700.0,34.4635,34.5126,34.4553,34.5044,25700.0
2009-02-09 11:20:00,42.11,42.18,42.11,42.14,18900.0,34.488,34.5454,34.488,34.5126,18900.0
2009-02-09 11:30:00,42.15,42.19,42.1,42.17,18400.0,34.5208,34.5536,34.4798,34.5372,18400.0
2009-02-09 11:40:00,42.15,42.16,42.05,42.08,21300.0,34.5208,34.529,34.4389,34.4635,21300.0
2009-02-09 11:50:00,42.08,42.16,42.05,42.16,13900.0,34.4635,34.529,34.4389,34.529,13900.0
2009-02-09 12:00:00,42.16,42.21,42.11,42.15,13700.0,34.529,34.5699,34.488,34.5208,13700.0
2009-02-09 12:10:00,42.13,42.22,42.1,42.22,9600.0,34.5044,34.5781,34.4798,34.5781,9600.0
2009-02-09 12:20:00,42.2,42.22,42.16,42.19,11600.0,34.5617,34.5781,34.529,34.5536,11600.0
2009-02-09 12:30:00,42.2,42.28,42.18,42.25,49700.0,34.5617,34.6273,34.5454,34.6027,49700.0
2009-02-09 12:40:00,42.25,42.28,42.16,42.23,16400.0,34.6027,34.6273,34.529,34.5863,16400.0
2009-02-09 12:50:00,42.23,42.33,42.23,42.31,24300.0,34.5863,34.6682,34.5863,34.6518,24300.0
2009-02-09 13:00:00,42.3,42.36,42.28,42.35,13600.0,34.6436,34.6928,34.6273,34.6846,13600.0
2009-02-09 13:10:00,42.33,42.35,42.23,42.23,19300.0,34.6682,34.6846,34.5863,34.5863,19300.0
2009-02-09 13:20:00,42.21,42.24,42.17,42.2,26500.0,34.5699,34.5945,34.5372,34.5617,26500.0
2009-02-09 13:30:00,42.2,42.2,41.97,42.02,29800.0,34.5617,34.5617,34.3734,34.4143,29800.0
2009-02-09 13:40:00,42.01,42.03,41.9,41.98,20700.0,34.4061,34.4225,34.316,34.3816,20700.0
2009-02-09 13:50:00,41.97,42.01,41.93,42.01,12400.0,34.3734,34.4061,34.3406,34.4061,12400.0
2009-02-09 14:00:00,42.01,42.13,42.01,42.03,45400.0,34.4061,34.5044,34.4061,34.4225,45400.0
2009-02-09 14:10:00,42.03,42.03,41.94,41.98,19200.0,34.4225,34.4225,34.3488,34.3816,19200.0
2009-02-09 14:20:00,41.98,42.07,41.9,41.94,30400.0,34.3816,34.4553,34.316,34.3488,30400.0
2009-02-09 14:30:00,41.94,42.02,41.92,41.99,25600.0,34.3488,34.4143,34.3324,34.3898,25600.0
2009-02-09 14:40:00,41.96,41.98,41.75,41.79,49300.0,34.3652,34.3816,34.1932,34.226,49300.0
2009-02-09 14:50:00,41.78,41.89,41.78,41.79,49600.0,34.2178,34.3079,34.2178,34.226,49600.0
2009-02-09 15:00:00,41.79,41.88,41.78,41.84,73800.0,34.226,34.2997,34.2178,34.2669,73800.0
2009-02-09 15:10:00,41.84,41.87,41.74,41.79,124800.0,34.2669,34.2915,34.185,34.226,124800.0
2009-02-09 15:20:00,41.79,41.97,41.79,41.97,94800.0,34.226,34.3734,34.226,34.3734,94800.0
2009-02-09 15:30:00,41.98,42.07,41.94,41.97,75900.0,34.3816,34.4553,34.3488,34.3734,75900.0
2009-02-09 15:40:00,41.96,42.03,41.94,41.99,107100.0,34.3652,34.4225,34.3488,34.3898,107100.0
2009-02-09 15:50:00,42.0,42.04,41.9,41.97,139000.0,34.3979,34.4307,34.316,34.3734,139000.0
2009-02-10 09:30:00,41.76,41.76,41.11,41.59,83500.0,34.2014,34.2014,33.669,34.0622,83500.0
2009-02-10 09:40:00,41.59,41.74,41.44,41.67,47900.0,34.0622,34.185,33.9393,34.1277,47900.0
2009-02-10 09:50:00,41.67,41.73,41.55,41.64,30800.0,34.1277,34.1768,34.0294,34.1031,30800.0
2009-02-10 10:00:00,41.64,41.82,41.58,41.8,20200.0,34.1031,34.2505,34.054,34.2341,20200.0
2009-02-10 10:10:00,41.82,41.82,41.67,41.75,31600.0,34.2505,34.2505,34.1277,34.1932,31600.0
2009-02-10 10:20:00,41.77,41.79,41.58,41.58,23200.0,34.2096,34.226,34.054,34.054,23200.0
2009-02-10 10:30:00,41.58,41.67,41.55,41.59,16400.0,34.054,34.1277,34.0294,34.0622,16400.0
2009-02-10 10:40:00,41.59,41.74,41.56,41.74,13200.0,34.0622,34.185,34.0376,34.185,13200.0
2009-02-10 10:50:00,41.73,41.78,41.62,41.77,12600.0,34.1768,34.2178,34.0867,34.2096,12600.0
2009-02-10 11:00:00,41.75,41.98,41.25,41.38,59100.0,34.1932,34.3816,33.7837,33.8902,59100.0
2009-02-10 11:10:00,41.38,41.39,41.21,41.39,28800.0,33.8902,33.8984,33.7509,33.8984,28800.0
2009-02-10 11:20:00,41.38,41.47,41.29,41.35,34800.0,33.8902,33.9639,33.8165,33.8656,34800.0
2009-02-10 11:30:00,41.38,41.38,40.81,40.85,54400.0,33.8902,33.8902,33.4233,33.4561,54400.0
2009-02-10 11:40:00,40.85,41.06,40.8,41.02,79600.0,33.4561,33.6281,33.4151,33.5953,79600.0
2009-02-10 11:50:00,41.05,41.28,41.0,41.25,71500.0,33.6199,33.8083,33.5789,33.7837,71500.0
2009-02-10 12:00:00,41.24,41.26,41.11,41.14,23600.0,33.7755,33.7919,33.669,33.6936,23600.0
2009-02-10 12:10:00,41.14,41.35,41.14,41.3,31800.0,33.6936,33.8656,33.6936,33.8246,31800.0
2009-02-10 12:20:00,41.31,41.39,41.29,41.33,31000.0,33.8328,33.8984,33.8165,33.8492,31000.0
2009-02-10 12:30:00,41.33,41.45,41.3,41.44,24100.0,33.8492,33.9475,33.8246,33.9393,24100.0
2009-02-10 12:40:00,41.45,41.54,41.39,41.54,25000.0,33.9475,34.0212,33.8984,34.0212,25000.0
2009-02-10 12:50:00,41.54,41.57,41.49,41.5,22700.0,34.0212,34.0458,33.9803,33.9884,22700.0
2009-02-10 13:00:00,41.5,41.53,41.38,41.4,64600.0,33.9884,34.013,33.8902,33.9065,64600.0
2009-02-10 13:10:00,41.41,41.48,41.32,41.36,59000.0,33.9147,33.9721,33.841,33.8738,59000.0
2009-02-10 13:20:00,41.38,41.44,41.25,41.3,125600.0,33.8902,33.9393,33.7837,33.8246,125600.0
2009-02-10 13:30:00,41.3,41.37,41.29,41.35,42500.0,33.8246,33.882,33.8165,33.8656,42500.0
2009-02-10 13:40:00,41.35,41.39,41.3,41.36,28800.0,33.8656,33.8984,33.8246,33.8738,28800.0
2009-02-10 13:50:00,41.35,41.41,41.29,41.4,57400.0,33.8656,33.9147,33.8165,33.9065,57400.0
2009-02-10 14:00:00,41.4,41.43,41.25,41.25,183600.0,33.9065,33.9311,33.7837,33.7837,183600.0
2009-02-10 14:10:00,41.25,41.27,41.15,41.19,108300.0,33.7837,33.8001,33.7018,33.7346,108300.0
2009-02-10 14:20:00,41.21,41.25,41.09,41.18,61600.0,33.7509,33.7837,33.6527,33.7264,61600.0
2009-02-10 14:30:00,41.17,41.17,41.03,41.14,62200.0,33.7182,33.7182,33.6035,33.6936,62200.0
2009-02-10 14:40:00,41.12,41.31,41.12,41.25,54200.0,33.6772,33.8328,33.6772,33.7837,54200.0
2009-02-10 14:50:00,41.27,41.28,41.11,41.17,100100.0,33.8001,33.8083,33.669,33.7182,100100.0
2009-02-10 15:00:00,41.19,41.39,41.19,41.29,38500.0,33.7346,33.8984,33.7346,33.8165,38500.0
2009-02-10 15:10:00,41.29,41.31,41.17,41.24,99300.0,33.8165,33.8328,33.7182,33.7755,99300.0
2009-02-10 15:20:00,41.23,41.34,41.14,41.27,78700.0,33.7673,33.8574,33.6936,33.8001,78700.0
2009-02-10 15:30:00,41.27,41.35,41.22,41.25,99400.0,33.8001,33.8656,33.7591,33.7837,99400.0
2009-02-10 15:40:00,41.26,41.42,41.19,41.36,159800.0,33.7919,33.9229,33.7346,33.8738,159800.0
2009-02-10 15:50:00,41.34,41.38,41.26,41.31,265900.0,33.8574,33.8902,33.7919,33.8328,265900.0
2009-02-11 09:30:00,41.61,41.76,41.28,41.43,53800.0,34.0785,34.2014,33.8083,33.9311,53800.0
2009-02-11 09:40:00,41.44,41.48,41.32,41.48,69100.0,33.9393,33.9721,33.841,33.9721,69100.0
2009-02-11 09:50:00,41.48,41.62,41.43,41.59,59700.0,33.9721,34.0867,33.9311,34.0622,59700.0
2009-02-11 10:00:00,41.58,41.65,41.51,41.52,32400.0,34.054,34.1113,33.9966,34.0048,32400.0
2009-02-11 10:10:00,41.54,41.73,41.54,41.72,56400.0,34.0212,34.1768,34.0212,34.1686,56400.0
2009-02-11 10:20:00,41.71,41.87,41.69,41.71,41000.0,34.1604,34.2915,34.1441,34.1604,41000.0
2009-02-11 10:30:00,41.69,41.72,41.57,41.59,59300.0,34.1441,34.1686,34.0458,34.0622,59300.0
2009-02-11 10:40:00,41.58,41.71,41.56,41.67,42200.0,34.054,34.1604,34.0376,34.1277,42200.0
2009-02-11 10:50:00,41.68,41.76,41.67,41.72,25100.0,34.1359,34.2014,34.1277,34.1686,25100.0
2009-02-11 11:00:00,41.72,41.72,41.63,41.65,25300.0,34.1686,34.1686,34.0949,34.1113,25300.0
2009-02-11 11:10:00,41.66,41.97,41.63,41.92,41700.0,34.1195,34.3734,34.0949,34.3324,41700.0
2009-02-11 11:20:00,41.93,41.99,41.85,41.97,32200.0,34.3406,34.3898,34.2751,34.3734,32200.0
2009-02-11 11:30:00,41.97,42.0,41.9,41.95,54500.0,34.3734,34.3979,34.316,34.357,54500.0
2009-02-11 11:40:00,41.95,41.99,41.85,41.85,63800.0,34.357,34.3898,34.2751,34.2751,63800.0
2009-02-11 11:50:00,41.86,41.98,41.85,41.95,42400.0,34.2833,34.3816,34.2751,34.357,42400.0
2009-02-11 12:00:00,41.93,41.94,41.84,41.85,18400.0,34.3406,34.3488,34.2669,34.2751,18400.0
2009-02-11 12:10:00,41.85,41.87,41.77,41.8,34300.0,34.2751,34.2915,34.2096,34.2341,34300.0
2009-02-11 12:20:00,41.78,41.83,41.75,41.8,18700.0,34.2178,34.2587,34.1932,34.2341,18700.0
2009-02-11 12:30:00,41.79,41.86,41.75,41.86,45000.0,34.226,34.2833,34.1932,34.2833,45000.0
2009-02-11 12:40:00,41.86,42.04,41.86,42.0,34100.0,34.2833,34.4307,34.2833,34.3979,34100.0
2009-02-11 12:50:00,42.0,42.02,41.82,41.86,34100.0,34.3979,34.4143,34.2505,34.2833,34100.0
2009-02-11 13:00:00,41.86,41.9,41.77,41.8,44900.0,34.2833,34.316,34.2096,34.2341,44900.0
2009-02-11 13:10:00,41.8,41.89,41.79,41.88,19000.0,34.2341,34.3079,34.226,34.2997,19000.0
2009-02-11 13:20:00,41.88,42.03,41.88,42.01,38600.0,34.2997,34.4225,34.2997,34.4061,38600.0
2009-02-11 13:30:00,42.01,42.03,41.97,41.97,42300.0,34.4061,34.4225,34.3734,34.3734,42300.0
2009-02-11 13:40:00,41.97,41.98,41.8,41.82,61500.0,34.3734,34.3816,34.2341,34.2505,61500.0
2009-02-11 13:50:00,41.83,41.89,41.78,41.88,47000.0,34.2587,34.3079,34.2178,34.2997,47000.0
2009-02-11 14:00:00,41.89,41.94,41.79,41.85,22900.0,34.3079,34.3488,34.226,34.2751,22900.0
2009-02-11 14:10:00,41.86,41.88,41.79,41.86,42000.0,34.2833,34.2997,34.226,34.2833,42000.0
2009-02-11 14:20:00,41.85,42.0,41.8,41.96,45100.0,34.2751,34.3979,34.2341,34.3652,45100.0
2009-02-11 14:30:00,41.97,41.98,41.88,41.93,33200.0,34.3734,34.3816,34.2997,34.3406,33200.0
2009-02-11 14:40:00,41.93,41.93,41.85,41.88,36300.0,34.3406,34.3406,34.2751,34.2997,36300.0
2009-02-11 14:50:00,41.89,42.17,41.88,42.17,85200.0,34.3079,34.5372,34.2997,34.5372,85200.0
2009-02-11 15:00:00,42.16,42.22,42.02,42.12,111200.0,34.529,34.5781,34.4143,34.4962,111200.0
2009-02-11 15:10:00,42.13,42.33,42.12,42.25,105900.0,34.5044,34.6682,34.4962,34.6027,105900.0
2009-02-11 15:20:00,42.25,42.26,42.11,42.12,98100.0,34.6027,34.6109,34.488,34.4962,98100.0
2009-02-11 15:30:00,42.13,42.16,41.98,42.02,130700.0,34.5044,34.529,34.3816,34.4143,130700.0
2009-02-11 15:40:00,42.01,42.06,41.97,42.0,146000.0,34.4061,34.4471,34.3734,34.3979,146000.0
2009-02-11 15:50:00,42.0,42.16,41.98,42.14,192100.0,34.3979,34.529,34.3816,34.5126,192100.0
2009-02-12 09:30:00,41.38,41.75,41.24,41.48,155000.0,33.8902,34.1932,33.7755,33.9721,155000.0
2009-02-12 09:40:00,41.43,41.68,41.39,41.68,48300.0,33.9311,34.1359,33.8984,34.1359,48300.0
2009-02-12 09:50:00,41.66,41.74,41.53,41.56,94700.0,34.1195,34.185,34.013,34.0376,94700.0
2009-02-12 10:00:00,41.56,41.67,41.46,41.67,59100.0,34.0376,34.1277,33.9557,34.1277,59100.0
2009-02-12 10:10:00,41.67,41.8,41.66,41.78,150800.0,34.1277,34.2341,34.1195,34.2178,150800.0
2009-02-12 10:20:00,41.77,41.77,41.53,41.6,47700.0,34.2096,34.2096,34.013,34.0703,47700.0
2009-02-12 10:30:00,41.6,41.64,41.5,41.64,35000.0,34.0703,34.1031,33.9884,34.1031,35000.0
2009-02-12 10:40:00,41.64,41.97,41.64,41.95,36200.0,34.1031,34.3734,34.1031,34.357,36200.0
2009-02-12 10:50:00,41.95,42.07,41.89,42.05,35100.0,34.357,34.4553,34.3079,34.4389,35100.0
2009-02-12 11:00:00,42.04,42.28,41.92,42.27,57400.0,34.4307,34.6273,34.3324,34.6191,57400.0
2009-02-12 11:10:00,42.27,42.34,42.0,42.01,44600.0,34.6191,34.6764,34.3979,34.4061,44600.0
2009-02-12 11:20:00,42.03,42.22,41.97,42.16,31600.0,34.4225,34.5781,34.3734,34.529,31600.0
2009-02-12 11:30:00,42.16,42.22,42.13,42.14,22100.0,34.529,34.5781,34.5044,34.5126,22100.0
2009-02-12 11:40:00,42.15,42.32,42.14,42.31,35600.0,34.5208,34.66,34.5126,34.6518,35600.0
2009-02-12 11:50:00,42.33,42.36,42.27,42.33,129000.0,34.6682,34.6928,34.6191,34.6682,129000.0
2009-02-12 12:00:00,42.33,42.51,42.33,42.45,45900.0,34.6682,34.8156,34.6682,34.7665,45900.0
2009-02-12 12:10:00,42.44,42.45,42.33,42.44,72600.0,34.7583,34.7665,34.6682,34.7583,72600.0
2009-02-12 12:20:00,42.44,42.67,42.41,42.59,39300.0,34.7583,34.9467,34.7337,34.8812,39300.0
2009-02-12 12:30:00,42.6,42.71,42.56,42.64,109200.0,34.8893,34.9794,34.8566,34.9221,109200.0
2009-02-12 12:40:00,42.63,42.78,42.56,42.59,38200.0,34.9139,35.0368,34.8566,34.8812,38200.0
2009-02-12 12:50:00,42.58,42.58,42.48,42.48,8900.0,34.873,34.873,34.7911,34.7911,8900.0
2009-02-12 13:00:00,42.48,42.56,42.4,42.56,61300.0,34.7911,34.8566,34.7255,34.8566,61300.0
2009-02-12 13:10:00,42.55,42.58,42.29,42.29,22500.0,34.8484,34.873,34.6355,34.6355,22500.0
2009-02-12 13:20:00,42.29,42.47,42.27,42.44,20000.0,34.6355,34.7829,34.6191,34.7583,20000.0
2009-02-12 13:30:00,42.41,42.45,42.25,42.28,26200.0,34.7337,34.7665,34.6027,34.6273,26200.0
2009-02-12 13:40:00,42.28,42.36,42.25,42.36,24500.0,34.6273,34.6928,34.6027,34.6928,24500.0
2009-02-12 13:50:00,42.36,42.59,42.35,42.56,63800.0,34.6928,34.8812,34.6846,34.8566,63800.0
2009-02-12 14:00:00,42.54,42.56,42.39,42.52,32400.0,34.8402,34.8566,34.7174,34.8238,32400.0
2009-02-12 14:10:00,42.5,42.65,42.49,42.54,41000.0,34.8074,34.9303,34.7993,34.8402,41000.0
2009-02-12 14:20:00,42.53,42.6,42.45,42.51,65700.0,34.832,34.8893,34.7665,34.8156,65700.0
2009-02-12 14:30:00,42.51,42.57,42.21,42.27,57600.0,34.8156,34.8648,34.5699,34.6191,57600.0
2009-02-12 14:40:00,42.27,42.34,42.13,42.16,56500.0,34.6191,34.6764,34.5044,34.529,56500.0
2009-02-12 14:50:00,42.16,42.17,42.01,42.16,97100.0,34.529,34.5372,34.4061,34.529,97100.0
2009-02-12 15:00:00,42.16,42.16,42.0,42.11,68300.0,34.529,34.529,34.3979,34.488,68300.0
2009-02-12 15:10:00,42.13,42.36,42.13,42.26,116200.0,34.5044,34.6928,34.5044,34.6109,116200.0
2009-02-12 15:20:00,42.28,42.61,42.17,42.61,117100.0,34.6273,34.8975,34.5372,34.8975,117100.0
2009-02-12 15:30:00,42.59,42.76,42.51,42.65,172400.0,34.8812,35.0204,34.8156,34.9303,172400.0
2009-02-12 15:40:00,42.65,43.0,42.65,42.85,251400.0,34.9303,35.2169,34.9303,35.0941,251400.0
2009-02-12 15:50:00,42.85,43.08,42.82,43.02,429100.0,35.0941,35.2825,35.0695,35.2333,429100.0
2009-02-13 09:30:00,42.98,43.1,42.88,43.0,50100.0,35.2006,35.2988,35.1187,35.2169,50100.0
2009-02-13 09:40:00,43.02,43.04,42.95,42.98,35800.0,35.2333,35.2497,35.176,35.2006,35800.0
2009-02-13 09:50:00,42.98,43.15,42.94,43.15,31000.0,35.2006,35.3398,35.1678,35.3398,31000.0
2009-02-13 10:00:00,43.14,43.21,43.06,43.11,37100.0,35.3316,35.3889,35.2661,35.307,37100.0
2009-02-13 10:10:00,43.11,43.22,42.96,42.98,46700.0,35.307,35.3971,35.1842,35.2006,46700.0
2009-02-13 10:20:00,43.0,43.33,43.0,43.33,39300.0,35.2169,35.4872,35.2169,35.4872,39300.0
2009-02-13 10:30:00,43.31,43.35,43.2,43.31,31100.0,35.4708,35.5036,35.3807,35.4708,31100.0
2009-02-13 10:40:00,43.34,43.36,43.25,43.25,27700.0,35.4954,35.5118,35.4217,35.4217,27700.0
2009-02-13 10:50:00,43.26,43.28,43.2,43.24,16800.0,35.4299,35.4463,35.3807,35.4135,16800.0
2009-02-13 11:00:00,43.25,43.25,43.15,43.19,46500.0,35.4217,35.4217,35.3398,35.3726,46500.0
2009-02-13 11:10:00,43.2,43.38,43.14,43.36,69600.0,35.3807,35.5282,35.3316,35.5118,69600.0
2009-02-13 11:20:00,43.37,43.37,43.24,43.27,62900.0,35.52,35.52,35.4135,35.4381,62900.0
2009-02-13 11:30:00,43.28,43.33,43.16,43.17,34200.0,35.4463,35.4872,35.348,35.3562,34200.0
2009-02-13 11:40:00,43.17,43.18,42.99,43.02,47300.0,35.3562,35.3644,35.2088,35.2333,47300.0
2009-02-13 11:50:00,43.04,43.18,42.97,43.12,30000.0,35.2497,35.3644,35.1924,35.3152,30000.0
2009-02-13 12:00:00,43.12,43.17,43.03,43.08,26000.0,35.3152,35.3562,35.2415,35.2825,26000.0
2009-02-13 12:10:00,43.09,43.16,43.0,43.09,31000.0,35.2907,35.348,35.2169,35.2907,31000.0
2009-02-13 12:20:00,43.09,43.17,43.0,43.09,26500.0,35.2907,35.3562,35.2169,35.2907,26500.0
2009-02-13 12:30:00,43.1,43.15,43.01,43.01,23900.0,35.2988,35.3398,35.2251,35.2251,23900.0
2009-02-13 12:40:00,43.01,43.01,42.87,42.9,51400.0,35.2251,35.2251,35.1105,35.135,51400.0
2009-02-13 12:50:00,42.9,42.95,42.78,42.83,41500.0,35.135,35.176,35.0368,35.0777,41500.0
2009-02-13 13:00:00,42.83,42.95,42.8,42.91,33800.0,35.0777,35.176,35.0531,35.1432,33800.0
2009-02-13 13:10:00,42.9,43.05,42.88,43.05,40000.0,35.135,35.2579,35.1187,35.2579,40000.0
2009-02-13 13:20:00,43.05,43.08,42.99,43.02,30800.0,35.2579,35.2825,35.2088,35.2333,30800.0
2009-02-13 13:30:00,43.02,43.08,42.95,42.98,44500.0,35.2333,35.2825,35.176,35.2006,44500.0
2009-02-13 13:40:00,42.98,43.18,42.96,43.17,43600.0,35.2006,35.3644,35.1842,35.3562,43600.0
2009-02-13 13:50:00,43.17,43.34,43.17,43.28,50800.0,35.3562,35.4954,35.3562,35.4463,50800.0
2009-02-13 14:00:00,43.27,43.37,43.19,43.21,65800.0,35.4381,35.52,35.3726,35.3889,65800.0
2009-02-13 14:10:00,43.2,43.29,43.18,43.28,54200.0,35.3807,35.4545,35.3644,35.4463,54200.0
2009-02-13 14:20:00,43.3,43.4,43.28,43.37,67000.0,35.4626,35.5445,35.4463,35.52,67000.0
2009-02-13 14:30:00,43.37,43.37,43.27,43.27,65600.0,35.52,35.52,35.4381,35.4381,65600.0
2009-02-13 14:40:00,43.3,43.37,43.28,43.33,54100.0,35.4626,35.52,35.4463,35.4872,54100.0
2009-02-13 14:50:00,43.33,43.42,43.29,43.36,44200.0,35.4872,35.5609,35.4545,35.5118,44200.0
2009-02-13 15:00:00,43.36,43.4,43.19,43.22,133200.0,35.5118,35.5445,35.3726,35.3971,133200.0
2009-02-13 15:10:00,43.22,43.23,43.08,43.16,110700.0,35.3971,35.4053,35.2825,35.348,110700.0
2009-02-13 15:20:00,43.15,43.35,43.12,43.33,79300.0,35.3398,35.5036,35.3152,35.4872,79300.0
2009-02-13 15:30:00,43.34,43.45,43.29,43.38,140700.0,35.4954,35.5855,35.4545,35.5282,140700.0
2009-02-13 15:40:00,43.38,43.53,43.3,43.41,138700.0,35.5282,35.651,35.4626,35.5527,138700.0
2009-02-13 15:50:00,43.4,43.49,43.2,43.2,229200.0,35.5445,35.6183,35.3807,35.3807,229200.0
2009-02-17 09:30:00,42.29,42.99,42.17,42.29,81600.0,34.6355,35.2088,34.5372,34.6355,81600.0
2009-02-17 09:40:00,42.3,42.32,42.09,42.13,51800.0,34.6436,34.66,34.4717,34.5044,51800.0
2009-02-17 09:50:00,42.13,42.13,41.93,41.96,92200.0,34.5044,34.5044,34.3406,34.3652,92200.0
2009-02-17 10:00:00,41.95,42.3,41.94,42.27,96600.0,34.357,34.6436,34.3488,34.6191,96600.0
2009-02-17 10:10:00,42.27,42.34,42.11,42.11,73600.0,34.6191,34.6764,34.488,34.488,73600.0
2009-02-17 10:20:00,42.12,42.17,42.0,42.05,64700.0,34.4962,34.5372,34.3979,34.4389,64700.0
2009-02-17 10:30:00,42.05,42.24,42.0,42.05,82900.0,34.4389,34.5945,34.3979,34.4389,82900.0
2009-02-17 10:40:00,42.05,42.2,41.96,42.13,68500.0,34.4389,34.5617,34.3652,34.5044,68500.0
2009-02-17 10:50:00,42.13,42.26,42.11,42.11,48500.0,34.5044,34.6109,34.488,34.488,48500.0
2009-02-17 11:00:00,42.11,42.11,41.99,42.08,41000.0,34.488,34.488,34.3898,34.4635,41000.0
2009-02-17 11:10:00,42.07,42.16,42.07,42.09,42600.0,34.4553,34.529,34.4553,34.4717,42600.0
2009-02-17 11:20:00,42.1,42.21,42.01,42.06,99800.0,34.4798,34.5699,34.4061,34.4471,99800.0
2009-02-17 11:30:00,42.05,42.14,42.0,42.01,73300.0,34.4389,34.5126,34.3979,34.4061,73300.0
2009-02-17 11:40:00,42.0,42.18,42.0,42.11,71800.0,34.3979,34.5454,34.3979,34.488,71800.0
2009-02-17 11:50:00,42.09,42.12,41.93,42.03,57700.0,34.4717,34.4962,34.3406,34.4225,57700.0
2009-02-17 12:00:00,42.03,42.16,42.03,42.13,31200.0,34.4225,34.529,34.4225,34.5044,31200.0
2009-02-17 12:10:00,42.14,42.16,42.0,42.01,56300.0,34.5126,34.529,34.3979,34.4061,56300.0
2009-02-17 12:20:00,42.01,42.04,41.83,41.96,164700.0,34.4061,34.4307,34.2587,34.3652,164700.0
2009-02-17 12:30:00,41.98,42.02,41.94,42.02,39900.0,34.3816,34.4143,34.3488,34.4143,39900.0
2009-02-17 12:40:00,42.04,42.07,41.94,41.95,39900.0,34.4307,34.4553,34.3488,34.357,39900.0
2009-02-17 12:50:00,41.94,41.94,41.8,41.82,66100.0,34.3488,34.3488,34.2341,34.2505,66100.0
2009-02-17 13:00:00,41.83,41.85,41.57,41.62,107500.0,34.2587,34.2751,34.0458,34.0867,107500.0
2009-02-17 13:10:00,41.62,41.64,41.5,41.58,83400.0,34.0867,34.1031,33.9884,34.054,83400.0
2009-02-17 13:20:00,41.58,41.64,41.46,41.51,91500.0,34.054,34.1031,33.9557,33.9966,91500.0
2009-02-17 13:30:00,41.5,41.63,41.47,41.54,103600.0,33.9884,34.0949,33.9639,34.0212,103600.0
2009-02-17 13:40:00,41.54,41.65,41.53,41.59,141700.0,34.0212,34.1113,34.013,34.0622,141700.0
2009-02-17 13:50:00,41.59,41.64,41.47,41.53,110900.0,34.0622,34.1031,33.9639,34.013,110900.0
2009-02-17 14:00:00,41.53,41.75,41.51,41.71,50400.0,34.013,34.1932,33.9966,34.1604,50400.0
2009-02-17 14:10:00,41.71,41.75,41.64,41.64,78100.0,34.1604,34.1932,34.1031,34.1031,78100.0
2009-02-17 14:20:00,41.66,41.76,41.46,41.49,90300.0,34.1195,34.2014,33.9557,33.9803,90300.0
2009-02-17 14:30:00,41.49,41.8,41.47,41.73,86600.0,33.9803,34.2341,33.9639,34.1768,86600.0
2009-02-17 14:40:00,41.72,41.75,41.66,41.69,49100.0,34.1686,34.1932,34.1195,34.1441,49100.0
2009-02-17 14:50:00,41.7,41.75,41.63,41.74,84800.0,34.1522,34.1932,34.0949,34.185,84800.0
2009-02-17 15:00:00,41.73,41.93,41.66,41.92,87200.0,34.1768,34.3406,34.1195,34.3324,87200.0
2009-02-17 15:10:00,41.92,41.98,41.71,41.72,112500.0,34.3324,34.3816,34.1604,34.1686,112500.0
2009-02-17 15:20:00,41.7,41.86,41.61,41.72,107200.0,34.1522,34.2833,34.0785,34.1686,107200.0
2009-02-17 15:30:00,41.7,42.19,41.7,42.1,176200.0,34.1522,34.5536,34.1522,34.4798,176200.0
2009-02-17 15:40:00,42.09,42.15,41.92,41.95,162900.0,34.4717,34.5208,34.3324,34.357,162900.0
2009-02-17 15:50:00,41.94,41.99,41.74,41.75,190700.0,34.3488,34.3898,34.185,34.1932,190700.0
2009-02-18 09:30:00,42.05,42.16,41.62,41.91,39700.0,34.4389,34.529,34.0867,34.3242,39700.0
2009-02-18 09:40:00,41.89,42.2,41.89,42.07,73200.0,34.3079,34.5617,34.3079,34.4553,73200.0
2009-02-18 09:50:00,42.08,42.09,41.93,41.97,59000.0,34.4635,34.4717,34.3406,34.3734,59000.0
2009-02-18 10:00:00,41.97,42.04,41.76,41.78,61400.0,34.3734,34.4307,34.2014,34.2178,61400.0
2009-02-18 10:10:00,41.77,41.87,41.67,41.76,41900.0,34.2096,34.2915,34.1277,34.2014,41900.0
2009-02-18 10:20:00,41.78,41.84,41.58,41.59,62500.0,34.2178,34.2669,34.054,34.0622,62500.0
2009-02-18 10:30:00,41.62,41.7,41.53,41.55,49000.0,34.0867,34.1522,34.013,34.0294,49000.0
2009-02-18 10:40:00,41.56,41.7,41.55,41.63,39100.0,34.0376,34.1522,34.0294,34.0949,39100.0
2009-02-18 10:50:00,41.62,41.76,41.61,41.74,47800.0,34.0867,34.2014,34.0785,34.185,47800.0
2009-02-18 11:00:00,41.74,41.76,41.66,41.74,48700.0,34.185,34.2014,34.1195,34.185,48700.0
2009-02-18 11:10:00,41.76,41.87,41.75,41.77,45200.0,34.2014,34.2915,34.1932,34.2096,45200.0
2009-02-18 11:20:00,41.76,41.92,41.75,41.92,35800.0,34.2014,34.3324,34.1932,34.3324,35800.0
2009-02-18 11:30:00,41.91,41.92,41.81,41.87,19000.0,34.3242,34.3324,34.2423,34.2915,19000.0
2009-02-18 11:40:00,41.88,42.04,41.81,41.81,37400.0,34.2997,34.4307,34.2423,34.2423,37400.0
2009-02-18 11:50:00,41.8,41.86,41.72,41.81,23200.0,34.2341,34.2833,34.1686,34.2423,23200.0
2009-02-18 12:00:00,41.77,41.89,41.75,41.89,34900.0,34.2096,34.3079,34.1932,34.3079,34900.0
2009-02-18 12:10:00,41.9,42.02,41.83,41.83,35300.0,34.316,34.4143,34.2587,34.2587,35300.0
2009-02-18 12:20:00,41.82,41.86,41.71,41.76,16600.0,34.2505,34.2833,34.1604,34.2014,16600.0
2009-02-18 12:30:00,41.75,41.8,41.67,41.67,29600.0,34.1932,34.2341,34.1277,34.1277,29600.0
2009-02-18 12:40:00,41.66,41.74,41.64,41.69,22700.0,34.1195,34.185,34.1031,34.1441,22700.0
2009-02-18 12:50:00,41.68,41.9,41.65,41.9,49400.0,34.1359,34.316,34.1113,34.316,49400.0
2009-02-18 13:00:00,41.89,42.01,41.88,41.91,60700.0,34.3079,34.4061,34.2997,34.3242,60700.0
2009-02-18 13:10:00,41.91,41.99,41.9,41.91,30900.0,34.3242,34.3898,34.316,34.3242,30900.0
2009-02-18 13:20:00,41.9,41.94,41.87,41.93,51900.0,34.316,34.3488,34.2915,34.3406,51900.0
2009-02-18 13:30:00,41.94,41.95,41.65,41.65,29200.0,34.3488,34.357,34.1113,34.1113,29200.0
2009-02-18 13:40:00,41.65,41.74,41.6,41.68,20200.0,34.1113,34.185,34.0703,34.1359,20200.0
2009-02-18 13:50:00,41.67,41.73,41.62,41.7,22400.0,34.1277,34.1768,34.0867,34.1522,22400.0
2009-02-18 14:00:00,41.7,41.8,41.62,41.79,29100.0,34.1522,34.2341,34.0867,34.226,29100.0
2009-02-18 14:10:00,41.77,41.77,41.48,41.54,38100.0,34.2096,34.2096,33.9721,34.0212,38100.0
2009-02-18 14:20:00,41.56,41.78,41.53,41.76,34300.0,34.0376,34.2178,34.013,34.2014,34300.0
2009-02-18 14:30:00,41.76,41.83,41.61,41.63,36800.0,34.2014,34.2587,34.0785,34.0949,36800.0
2009-02-18 14:40:00,41.63,41.7,41.56,41.63,26200.0,34.0949,34.1522,34.0376,34.0949,26200.0
2009-02-18 14:50:00,41.65,41.81,41.53,41.81,60000.0,34.1113,34.2423,34.013,34.2423,60000.0
2009-02-18 15:00:00,41.82,41.85,41.62,41.64,98100.0,34.2505,34.2751,34.0867,34.1031,98100.0
2009-02-18 15:10:00,41.65,41.94,41.65,41.94,119200.0,34.1113,34.3488,34.1113,34.3488,119200.0
2009-02-18 15:20:00,41.93,42.03,41.76,41.79,76000.0,34.3406,34.4225,34.2014,34.226,76000.0
2009-02-18 15:30:00,41.79,41.9,41.73,41.8,52700.0,34.226,34.316,34.1768,34.2341,52700.0
2009-02-18 15:40:00,41.81,41.92,41.76,41.81,58900.0,34.2423,34.3324,34.2014,34.2423,58900.0
2009-02-18 15:50:00,41.82,41.92,41.81,41.82,100800.0,34.2505,34.3324,34.2423,34.2505,100800.0
2009-02-19 09:30:00,41.75,42.04,41.61,41.72,38600.0,34.1932,34.4307,34.0785,34.1686,38600.0
2009-02-19 09:40:00,41.72,42.06,41.69,41.89,33900.0,34.1686,34.4471,34.1441,34.3079,33900.0
2009-02-19 09:50:00,41.9,42.1,41.89,42.05,15100.0,34.316,34.4798,34.3079,34.4389,15100.0
2009-02-19 10:00:00,42.05,42.05,41.81,41.82,29400.0,34.4389,34.4389,34.2423,34.2505,29400.0
2009-02-19 10:10:00,41.86,41.95,41.8,41.83,23200.0,34.2833,34.357,34.2341,34.2587,23200.0
2009-02-19 10:20:00,41.82,41.99,41.82,41.97,19800.0,34.2505,34.3898,34.2505,34.3734,19800.0
2009-02-19 10:30:00,41.97,41.99,41.73,41.76,37000.0,34.3734,34.3898,34.1768,34.2014,37000.0
2009-02-19 10:40:00,41.75,41.78,41.63,41.71,44900.0,34.1932,34.2178,34.0949,34.1604,44900.0
2009-02-19 10:50:00,41.71,41.72,41.58,41.58,17400.0,34.1604,34.1686,34.054,34.054,17400.0
2009-02-19 11:00:00,41.59,41.76,41.57,41.7,38000.0,34.0622,34.2014,34.0458,34.1522,38000.0
2009-02-19 11:10:00,41.72,41.78,41.68,41.7,16500.0,34.1686,34.2178,34.1359,34.1522,16500.0
2009-02-19 11:20:00,41.7,41.73,41.56,41.62,28200.0,34.1522,34.1768,34.0376,34.0867,28200.0
2009-02-19 11:30:00,41.62,41.68,41.5,41.54,37900.0,34.0867,34.1359,33.9884,34.0212,37900.0
2009-02-19 11:40:00,41.55,41.57,41.33,41.44,36200.0,34.0294,34.0458,33.8492,33.9393,36200.0
2009-02-19 11:50:00,41.46,41.5,41.31,41.33,34400.0,33.9557,33.9884,33.8328,33.8492,34400.0
2009-02-19 12:00:00,41.36,41.39,41.28,41.39,44600.0,33.8738,33.8984,33.8083,33.8984,44600.0
2009-02-19 12:10:00,41.4,41.43,41.2,41.29,72400.0,33.9065,33.9311,33.7427,33.8165,72400.0
2009-02-19 12:20:00,41.29,41.38,41.23,41.29,40500.0,33.8165,33.8902,33.7673,33.8165,40500.0
2009-02-19 12:30:00,41.29,41.32,41.26,41.3,41100.0,33.8165,33.841,33.7919,33.8246,41100.0
2009-02-19 12:40:00,41.3,41.3,41.19,41.2,53500.0,33.8246,33.8246,33.7346,33.7427,53500.0
2009-02-19 12:50:00,41.21,41.23,41.16,41.19,57000.0,33.7509,33.7673,33.71,33.7346,57000.0
2009-02-19 13:00:00,41.21,41.31,40.98,41.3,206300.0,33.7509,33.8328,33.5626,33.8246,206300.0
2009-02-19 13:10:00,41.29,41.32,41.26,41.27,62200.0,33.8165,33.841,33.7919,33.8001,62200.0
2009-02-19 13:20:00,41.28,41.37,41.25,41.35,40200.0,33.8083,33.882,33.7837,33.8656,40200.0
2009-02-19 13:30:00,41.35,41.38,41.29,41.3,71300.0,33.8656,33.8902,33.8165,33.8246,71300.0
2009-02-19 13:40:00,41.3,41.33,41.21,41.24,47100.0,33.8246,33.8492,33.7509,33.7755,47100.0
2009-02-19 13:50:00,41.26,41.28,41.16,41.24,63000.0,33.7919,33.8083,33.71,33.7755,63000.0
2009-02-19 14:00:00,41.25,41.31,41.21,41.24,47600.0,33.7837,33.8328,33.7509,33.7755,47600.0
2009-02-19 14:10:00,41.27,41.27,41.01,41.06,86700.0,33.8001,33.8001,33.5871,33.6281,86700.0
2009-02-19 14:20:00,41.05,41.16,40.97,41.15,56300.0,33.6199,33.71,33.5544,33.7018,56300.0
2009-02-19 14:30:00,41.15,41.15,41.06,41.12,37900.0,33.7018,33.7018,33.6281,33.6772,37900.0
2009-02-19 14:40:00,41.12,41.13,40.95,40.95,80800.0,33.6772,33.6854,33.538,33.538,80800.0
2009-02-19 14:50:00,40.96,41.11,40.95,41.08,96900.0,33.5462,33.669,33.538,33.6445,96900.0
2009-02-19 15:00:00,41.08,41.17,40.95,40.99,76500.0,33.6445,33.7182,33.538,33.5708,76500.0
2009-02-19 15:10:00,40.96,41.0,40.84,40.88,104200.0,33.5462,33.5789,33.4479,33.4807,104200.0
2009-02-19 15:20:00,40.88,41.12,40.86,41.09,73500.0,33.4807,33.6772,33.4643,33.6527,73500.0
2009-02-19 15:30:00,41.09,41.1,40.85,40.95,155300.0,33.6527,33.6608,33.4561,33.538,155300.0
2009-02-19 15:40:00,40.95,41.14,40.88,41.06,242900.0,33.538,33.6936,33.4807,33.6281,242900.0
2009-02-19 15:50:00,41.05,41.13,40.89,40.95,343700.0,33.6199,33.6854,33.4889,33.538,343700.0
2009-02-20 09:30:00,40.45,40.58,40.2,40.2,204200.0,33.1285,33.235,32.9237,32.9237,204200.0
2009-02-20 09:40:00,40.22,40.28,40.03,40.22,116200.0,32.9401,32.9893,32.7845,32.9401,116200.0
2009-02-20 09:50:00,40.22,40.43,40.2,40.22,105000.0,32.9401,33.1121,32.9237,32.9401,105000.0
2009-02-20 10:00:00,40.22,40.52,40.19,40.51,64400.0,32.9401,33.1858,32.9156,33.1776,64400.0
2009-02-20 10:10:00,40.49,40.52,40.36,40.36,70900.0,33.1613,33.1858,33.0548,33.0548,70900.0
2009-02-20 10:20:00,40.35,40.35,40.12,40.24,118400.0,33.0466,33.0466,32.8582,32.9565,118400.0
2009-02-20 10:30:00,40.22,40.25,40.07,40.1,125300.0,32.9401,32.9647,32.8173,32.8418,125300.0
2009-02-20 10:40:00,40.1,40.22,40.06,40.09,114300.0,32.8418,32.9401,32.8091,32.8337,114300.0
2009-02-20 10:50:00,40.09,40.1,39.88,39.94,89000.0,32.8337,32.8418,32.6617,32.7108,89000.0
2009-02-20 11:00:00,39.93,40.02,39.86,39.88,86800.0,32.7026,32.7763,32.6453,32.6617,86800.0
2009-02-20 11:10:00,39.88,39.88,39.75,39.77,108800.0,32.6617,32.6617,32.5552,32.5716,108800.0
2009-02-20 11:20:00,39.78,39.87,39.77,39.82,108600.0,32.5798,32.6535,32.5716,32.6125,108600.0
2009-02-20 11:30:00,39.81,39.85,39.75,39.85,84800.0,32.6043,32.6371,32.5552,32.6371,84800.0
2009-02-20 11:40:00,39.84,39.98,39.84,39.95,62400.0,32.6289,32.7436,32.6289,32.719,62400.0
2009-02-20 11:50:00,39.95,40.02,39.88,39.92,28300.0,32.719,32.7763,32.6617,32.6944,28300.0
2009-02-20 12:00:00,39.93,40.02,39.92,39.97,30400.0,32.7026,32.7763,32.6944,32.7354,30400.0
2009-02-20 12:10:00,39.97,40.08,39.83,39.86,78800.0,32.7354,32.8255,32.6207,32.6453,78800.0
2009-02-20 12:20:00,39.85,39.89,39.8,39.83,26300.0,32.6371,32.6699,32.5961,32.6207,26300.0
2009-02-20 12:30:00,39.81,39.81,39.69,39.7,93300.0,32.6043,32.6043,32.5061,32.5142,93300.0
2009-02-20 12:40:00,39.7,39.72,39.54,39.59,66700.0,32.5142,32.5306,32.3832,32.4242,66700.0
2009-02-20 12:50:00,39.58,39.76,39.58,39.75,114000.0,32.416,32.5634,32.416,32.5552,114000.0
2009-02-20 13:00:00,39.76,39.84,39.71,39.75,53400.0,32.5634,32.6289,32.5224,32.5552,53400.0
2009-02-20 13:10:00,39.74,39.75,39.65,39.7,50800.0,32.547,32.5552,32.4733,32.5142,50800.0
2009-02-20 13:20:00,39.71,39.84,39.7,39.83,48200.0,32.5224,32.6289,32.5142,32.6207,48200.0
2009-02-20 13:30:00,39.82,39.82,39.74,39.78,34800.0,32.6125,32.6125,32.547,32.5798,34800.0
2009-02-20 13:40:00,39.77,39.86,39.73,39.74,36100.0,32.5716,32.6453,32.5388,32.547,36100.0
2009-02-20 13:50:00,39.74,39.87,39.73,39.79,27600.0,32.547,32.6535,32.5388,32.588,27600.0
2009-02-20 14:00:00,39.8,39.92,39.71,39.9,64000.0,32.5961,32.6944,32.5224,32.678,64000.0
2009-02-20 14:10:00,39.9,40.22,39.85,40.12,146600.0,32.678,32.9401,32.6371,32.8582,146600.0
2009-02-20 14:20:00,40.11,40.41,40.06,40.23,205300.0,32.85,33.0957,32.8091,32.9483,205300.0
2009-02-20 14:30:00,40.21,40.49,40.13,40.41,157000.0,32.9319,33.1613,32.8664,33.0957,157000.0
2009-02-20 14:40:00,40.41,40.48,40.2,40.35,214400.0,33.0957,33.1531,32.9237,33.0466,214400.0
2009-02-20 14:50:00,40.34,40.47,40.16,40.17,156100.0,33.0384,33.1449,32.891,32.8992,156100.0
2009-02-20 15:00:00,40.16,40.18,40.02,40.03,144300.0,32.891,32.9074,32.7763,32.7845,144300.0
2009-02-20 15:10:00,40.04,40.17,39.97,40.12,90900.0,32.7927,32.8992,32.7354,32.8582,90900.0
2009-02-20 15:20:00,40.12,40.15,39.87,39.91,113700.0,32.8582,32.8828,32.6535,32.6862,113700.0
2009-02-20 15:30:00,39.91,40.04,39.85,39.97,189300.0,32.6862,32.7927,32.6371,32.7354,189300.0
2009-02-20 15:40:00,39.98,40.09,39.86,40.04,197200.0,32.7436,32.8337,32.6453,32.7927,197200.0
2009-02-20 15:50:00,40.03,40.15,39.96,40.0,403000.0,32.7845,32.8828,32.7272,32.7599,403000.0
2009-02-23 09:30:00,40.33,40.38,40.03,40.38,165300.0,33.0302,33.0712,32.7845,33.0712,165300.0
2009-02-23 09:40:00,40.38,40.58,40.25,40.3,83400.0,33.0712,33.235,32.9647,33.0056,83400.0
2009-02-23 09:50:00,40.3,40.41,40.16,40.22,69500.0,33.0056,33.0957,32.891,32.9401,69500.0
2009-02-23 10:00:00,40.22,40.31,40.04,40.06,90900.0,32.9401,33.0138,32.7927,32.8091,90900.0
2009-02-23 10:10:00,40.06,40.12,40.03,40.11,117700.0,32.8091,32.8582,32.7845,32.85,117700.0
2009-02-23 10:20:00,40.11,40.21,40.11,40.18,30100.0,32.85,32.9319,32.85,32.9074,30100.0
2009-02-23 10:30:00,40.2,40.23,40.04,40.1,50200.0,32.9237,32.9483,32.7927,32.8418,50200.0
2009-02-23 10:40:00,40.11,40.22,40.08,40.09,55600.0,32.85,32.9401,32.8255,32.8337,55600.0
2009-02-23 10:50:00,40.09,40.14,40.03,40.05,52200.0,32.8337,32.8746,32.7845,32.8009,52200.0
2009-02-23 11:00:00,40.06,40.09,39.89,39.9,55000.0,32.8091,32.8337,32.6699,32.678,55000.0
2009-02-23 11:10:00,39.9,40.0,39.9,39.92,58200.0,32.678,32.7599,32.678,32.6944,58200.0
2009-02-23 11:20:00,39.94,40.06,39.87,39.96,53000.0,32.7108,32.8091,32.6535,32.7272,53000.0
2009-02-23 11:30:00,39.95,39.95,39.79,39.85,25100.0,32.719,32.719,32.588,32.6371,25100.0
2009-02-23 11:40:00,39.83,39.85,39.59,39.6,83500.0,32.6207,32.6371,32.4242,32.4323,83500.0
2009-02-23 11:50:00,39.61,39.63,39.54,39.6,67800.0,32.4405,32.4569,32.3832,32.4323,67800.0
2009-02-23 12:00:00,39.59,39.6,39.54,39.57,55900.0,32.4242,32.4323,32.3832,32.4078,55900.0
2009-02-23 12:10:00,39.58,39.72,39.55,39.62,52200.0,32.416,32.5306,32.3914,32.4487,52200.0
2009-02-23 12:20:00,39.62,39.66,39.55,39.58,40900.0,32.4487,32.4815,32.3914,32.416,40900.0
2009-02-23 12:30:00,39.58,39.59,39.54,39.56,36900.0,32.416,32.4242,32.3832,32.3996,36900.0
2009-02-23 12:40:00,39.56,39.66,39.54,39.54,40600.0,32.3996,32.4815,32.3832,32.3832,40600.0
2009-02-23 12:50:00,39.55,39.59,39.53,39.55,129200.0,32.3914,32.4242,32.375,32.3914,129200.0
2009-02-23 13:00:00,39.55,39.66,39.54,39.62,49000.0,32.3914,32.4815,32.3832,32.4487,49000.0
2009-02-23 13:10:00,39.62,39.68,39.52,39.54,63600.0,32.4487,32.4979,32.3668,32.3832,63600.0
2009-02-23 13:20:00,39.54,39.58,39.53,39.56,62300.0,32.3832,32.416,32.375,32.3996,62300.0
2009-02-23 13:30:00,39.57,39.59,39.53,39.59,71500.0,32.4078,32.4242,32.375,32.4242,71500.0
2009-02-23 13:40:00,39.59,39.76,39.56,39.73,78000.0,32.4242,32.5634,32.3996,32.5388,78000.0
2009-02-23 13:50:00,39.73,39.75,39.63,39.71,49800.0,32.5388,32.5552,32.4569,32.5224,49800.0
2009-02-23 14:00:00,39.7,39.8,39.6,39.64,50000.0,32.5142,32.5961,32.4323,32.4651,50000.0
2009-02-23 14:10:00,39.66,39.77,39.64,39.71,42200.0,32.4815,32.5716,32.4651,32.5224,42200.0
2009-02-23 14:20:00,39.71,39.78,39.63,39.72,44200.0,32.5224,32.5798,32.4569,32.5306,44200.0
2009-02-23 14:30:00,39.73,39.73,39.55,39.6,40500.0,32.5388,32.5388,32.3914,32.4323,40500.0
2009-02-23 14:40:00,39.6,39.62,39.52,39.6,78400.0,32.4323,32.4487,32.3668,32.4323,78400.0
2009-02-23 14:50:00,39.6,39.63,39.39,39.4,94500.0,32.4323,32.4569,32.2604,32.2685,94500.0
2009-02-23 15:00:00,39.37,39.52,39.3,39.39,98100.0,32.244,32.3668,32.1866,32.2604,98100.0
2009-02-23 15:10:00,39.39,39.45,39.32,39.35,160300.0,32.2604,32.3095,32.203,32.2276,160300.0
2009-02-23 15:20:00,39.38,39.4,39.25,39.29,161100.0,32.2522,32.2685,32.1457,32.1785,161100.0
2009-02-23 15:30:00,39.28,39.44,39.21,39.29,190700.0,32.1703,32.3013,32.1129,32.1785,190700.0
2009-02-23 15:40:00,39.29,39.34,39.17,39.21,192200.0,32.1785,32.2194,32.0802,32.1129,192200.0
2009-02-23 15:50:00,39.21,39.32,39.14,39.21,197300.0,32.1129,32.203,32.0556,32.1129,197300.0
2009-02-24 09:30:00,39.38,39.6,39.31,39.59,49800.0,32.2522,32.4323,32.1948,32.4242,49800.0
2009-02-24 09:40:00,39.57,39.81,39.43,39.63,65600.0,32.4078,32.6043,32.2931,32.4569,65600.0
2009-02-24 09:50:00,39.64,39.72,39.5,39.5,33200.0,32.4651,32.5306,32.3504,32.3504,33200.0
2009-02-24 10:00:00,39.5,39.5,39.24,39.41,54600.0,32.3504,32.3504,32.1375,32.2767,54600.0
2009-02-24 10:10:00,39.41,39.44,39.15,39.18,31100.0,32.2767,32.3013,32.0638,32.0884,31100.0
2009-02-24 10:20:00,39.2,39.27,39.14,39.25,39800.0,32.1047,32.1621,32.0556,32.1457,39800.0
2009-02-24 10:30:00,39.26,39.5,39.26,39.39,37700.0,32.1539,32.3504,32.1539,32.2604,37700.0
2009-02-24 10:40:00,39.39,39.65,39.33,39.63,57300.0,32.2604,32.4733,32.2112,32.4569,57300.0
2009-02-24 10:50:00,39.63,39.68,39.46,39.49,32300.0,32.4569,32.4979,32.3177,32.3423,32300.0
2009-02-24 11:00:00,39.5,39.58,39.45,39.45,59700.0,32.3504,32.416,32.3095,32.3095,59700.0
2009-02-24 11:10:00,39.45,39.53,39.38,39.38,109600.0,32.3095,32.375,32.2522,32.2522,109600.0
2009-02-24 11:20:00,39.37,39.46,39.25,39.26,70000.0,32.244,32.3177,32.1457,32.1539,70000.0
2009-02-24 11:30:00,39.26,39.26,39.1,39.11,82100.0,32.1539,32.1539,32.0228,32.031,82100.0
2009-02-24 11:40:00,39.11,39.13,38.78,38.81,110300.0,32.031,32.0474,31.7608,31.7853,110300.0
2009-02-24 11:50:00,38.81,38.92,38.72,38.83,115900.0,31.7853,31.8754,31.7116,31.8017,115900.0
2009-02-24 12:00:00,38.81,38.82,38.53,38.56,115000.0,31.7853,31.7935,31.556,31.5806,115000.0
2009-02-24 12:10:00,38.56,38.58,38.43,38.47,75800.0,31.5806,31.597,31.4741,31.5069,75800.0
2009-02-24 12:20:00,38.49,38.61,38.49,38.59,63900.0,31.5233,31.6215,31.5233,31.6052,63900.0
2009-02-24 12:30:00,38.61,38.8,38.61,38.75,90700.0,31.6215,31.7771,31.6215,31.7362,90700.0
2009-02-24 12:40:00,38.72,38.74,38.58,38.61,80200.0,31.7116,31.728,31.597,31.6215,80200.0
2009-02-24 12:50:00,38.62,38.75,38.61,38.66,103900.0,31.6297,31.7362,31.6215,31.6625,103900.0
2009-02-24 13:00:00,38.65,38.74,38.6,38.67,121000.0,31.6543,31.728,31.6133,31.6707,121000.0
2009-02-24 13:10:00,38.66,38.67,38.4,38.43,76000.0,31.6625,31.6707,31.4495,31.4741,76000.0
2009-02-24 13:20:00,38.45,38.91,38.45,38.88,59500.0,31.4905,31.8672,31.4905,31.8427,59500.0
2009-02-24 13:30:00,38.89,39.03,38.84,38.99,70800.0,31.8509,31.9655,31.8099,31.9328,70800.0
2009-02-24 13:40:00,39.0,39.04,38.94,38.99,76300.0,31.9409,31.9737,31.8918,31.9328,76300.0
2009-02-24 13:50:00,38.99,39.15,38.98,39.12,66000.0,31.9328,32.0638,31.9246,32.0392,66000.0
2009-02-24 14:00:00,39.1,39.1,38.94,38.96,109300.0,32.0228,32.0228,31.8918,31.9082,109300.0
2009-02-24 14:10:00,38.95,39.05,38.86,39.04,87400.0,31.9,31.9819,31.8263,31.9737,87400.0
2009-02-24 14:20:00,39.05,39.1,39.03,39.03,59000.0,31.9819,32.0228,31.9655,31.9655,59000.0
2009-02-24 14:30:00,39.04,39.12,38.96,39.08,70000.0,31.9737,32.0392,31.9082,32.0065,70000.0
2009-02-24 14:40:00,39.09,39.12,38.93,39.0,60200.0,32.0147,32.0392,31.8836,31.9409,60200.0
2009-02-24 14:50:00,39.0,39.18,38.95,39.15,80700.0,31.9409,32.0884,31.9,32.0638,80700.0
2009-02-24 15:00:00,39.15,39.19,39.04,39.15,90600.0,32.0638,32.0966,31.9737,32.0638,90600.0
2009-02-24 15:10:00,39.15,39.19,39.1,39.16,102100.0,32.0638,32.0966,32.0228,32.072,102100.0
2009-02-24 15:20:00,39.18,39.28,39.16,39.22,106600.0,32.0884,32.1703,32.072,32.1211,106600.0
2009-02-24 15:30:00,39.21,39.26,39.11,39.24,130300.0,32.1129,32.1539,32.031,32.1375,130300.0
2009-02-24 15:40:00,39.23,39.25,39.11,39.17,183800.0,32.1293,32.1457,32.031,32.0802,183800.0
2009-02-24 15:50:00,39.17,39.27,39.05,39.07,332000.0,32.0802,32.1621,31.9819,31.9983,332000.0
2009-02-25 09:30:00,38.15,39.03,38.15,38.44,64400.0,31.2448,31.9655,31.2448,31.4823,64400.0
2009-02-25 09:40:00,38.44,38.73,38.41,38.68,78700.0,31.4823,31.7198,31.4577,31.6789,78700.0
2009-02-25 09:50:00,38.68,38.72,38.58,38.66,66600.0,31.6789,31.7116,31.597,31.6625,66600.0
2009-02-25 10:00:00,38.66,38.67,38.5,38.56,132100.0,31.6625,31.6707,31.5314,31.5806,132100.0
2009-02-25 10:10:00,38.57,38.74,38.56,38.74,58400.0,31.5888,31.728,31.5806,31.728,58400.0
2009-02-25 10:20:00,38.72,38.88,38.66,38.7,66600.0,31.7116,31.8427,31.6625,31.6952,66600.0
2009-02-25 10:30:00,38.7,38.7,38.57,38.62,61100.0,31.6952,31.6952,31.5888,31.6297,61100.0
2009-02-25 10:40:00,38.61,38.64,38.39,38.4,48900.0,31.6215,31.6461,31.4414,31.4495,48900.0
2009-02-25 10:50:00,38.4,38.42,38.32,38.35,102800.0,31.4495,31.4659,31.384,31.4086,102800.0
2009-02-25 11:00:00,38.34,38.38,38.25,38.26,66400.0,31.4004,31.4332,31.3267,31.3349,66400.0
2009-02-25 11:10:00,38.26,38.37,38.26,38.36,53600.0,31.3349,31.425,31.3349,31.4168,53600.0
2009-02-25 11:20:00,38.36,38.56,38.35,38.53,80200.0,31.4168,31.5806,31.4086,31.556,80200.0
2009-02-25 11:30:00,38.53,38.69,38.48,38.61,76400.0,31.556,31.6871,31.5151,31.6215,76400.0
2009-02-25 11:40:00,38.6,38.8,38.58,38.73,128800.0,31.6133,31.7771,31.597,31.7198,128800.0
2009-02-25 11:50:00,38.72,38.77,38.46,38.51,122000.0,31.7116,31.7526,31.4987,31.5396,122000.0
2009-02-25 12:00:00,38.51,38.64,38.5,38.6,97600.0,31.5396,31.6461,31.5314,31.6133,97600.0
2009-02-25 12:10:00,38.6,38.64,38.54,38.54,90000.0,31.6133,31.6461,31.5642,31.5642,90000.0
2009-02-25 12:20:00,38.55,38.65,38.55,38.57,86000.0,31.5724,31.6543,31.5724,31.5888,86000.0
2009-02-25 12:30:00,38.57,38.66,38.57,38.63,50300.0,31.5888,31.6625,31.5888,31.6379,50300.0
2009-02-25 12:40:00,38.63,38.65,38.53,38.61,51300.0,31.6379,31.6543,31.556,31.6215,51300.0
2009-02-25 12:50:00,38.64,38.71,38.58,38.64,41600.0,31.6461,31.7034,31.597,31.6461,41600.0
2009-02-25 13:00:00,38.65,38.81,38.61,38.74,55400.0,31.6543,31.7853,31.6215,31.728,55400.0
2009-02-25 13:10:00,38.75,38.81,38.68,38.72,68200.0,31.7362,31.7853,31.6789,31.7116,68200.0
2009-02-25 13:20:00,38.73,38.75,38.62,38.63,46300.0,31.7198,31.7362,31.6297,31.6379,46300.0
2009-02-25 13:30:00,38.63,38.86,38.6,38.81,71100.0,31.6379,31.8263,31.6133,31.7853,71100.0
2009-02-25 13:40:00,38.81,38.94,38.77,38.94,51400.0,31.7853,31.8918,31.7526,31.8918,51400.0
2009-02-25 13:50:00,38.93,39.06,38.82,39.02,55800.0,31.8836,31.9901,31.7935,31.9573,55800.0
2009-02-25 14:00:00,39.03,39.07,38.68,38.75,113400.0,31.9655,31.9983,31.6789,31.7362,113400.0
2009-02-25 14:10:00,38.76,38.87,38.62,38.66,118700.0,31.7444,31.8345,31.6297,31.6625,118700.0
2009-02-25 14:20:00,38.65,38.87,38.57,38.86,105800.0,31.6543,31.8345,31.5888,31.8263,105800.0
2009-02-25 14:30:00,38.87,38.97,38.78,38.9,127300.0,31.8345,31.9164,31.7608,31.859,127300.0
2009-02-25 14:40:00,38.9,39.17,38.89,39.16,173100.0,31.859,32.0802,31.8509,32.072,173100.0
2009-02-25 14:50:00,39.16,39.25,39.14,39.2,129700.0,32.072,32.1457,32.0556,32.1047,129700.0
2009-02-25 15:00:00,39.22,39.44,39.19,39.33,140300.0,32.1211,32.3013,32.0966,32.2112,140300.0
2009-02-25 15:10:00,39.33,39.55,39.18,39.48,183200.0,32.2112,32.3914,32.0884,32.3341,183200.0
2009-02-25 15:20:00,39.5,39.62,39.45,39.56,127100.0,32.3504,32.4487,32.3095,32.3996,127100.0
2009-02-25 15:30:00,39.54,39.66,39.53,39.54,272300.0,32.3832,32.4815,32.375,32.3832,272300.0
2009-02-25 15:40:00,39.53,39.55,39.32,39.35,315400.0,32.375,32.3914,32.203,32.2276,315400.0
2009-02-25 15:50:00,39.35,39.39,39.06,39.07,342900.0,32.2276,32.2604,31.9901,31.9983,342900.0
2009-02-26 09:30:00,39.56,40.0,38.17,38.19,279500.0,32.3996,32.7599,31.2612,31.2776,279500.0
2009-02-26 09:40:00,38.18,38.32,37.83,37.86,174600.0,31.2694,31.384,30.9827,31.0073,174600.0
2009-02-26 09:50:00,37.85,37.92,37.42,37.56,398300.0,30.9991,31.0564,30.6469,30.7616,398300.0
2009-02-26 10:00:00,37.55,37.7,37.47,37.54,140200.0,30.7534,30.8762,30.6879,30.7452,140200.0
2009-02-26 10:10:00,37.55,37.58,37.43,37.43,119900.0,30.7534,30.778,30.6551,30.6551,119900.0
2009-02-26 10:20:00,37.44,37.5,37.24,37.37,222400.0,30.6633,30.7124,30.4995,30.606,222400.0
2009-02-26 10:30:00,37.36,37.4,37.2,37.36,340000.0,30.5978,30.6305,30.4667,30.5978,340000.0
2009-02-26 10:40:00,37.35,37.38,37.05,37.08,287500.0,30.5896,30.6142,30.3439,30.3685,287500.0
2009-02-26 10:50:00,37.07,37.13,36.95,37.02,139000.0,30.3603,30.4094,30.262,30.3193,139000.0
2009-02-26 11:00:00,37.02,37.05,36.87,36.92,156200.0,30.3193,30.3439,30.1965,30.2374,156200.0
2009-02-26 11:10:00,36.91,37.02,36.88,36.99,156700.0,30.2292,30.3193,30.2047,30.2948,156700.0
2009-02-26 11:20:00,36.99,37.0,36.78,36.78,107200.0,30.2948,30.3029,30.1228,30.1228,107200.0
2009-02-26 11:30:00,36.78,36.8,36.58,36.62,86700.0,30.1228,30.1391,29.959,29.9917,86700.0
2009-02-26 11:40:00,36.62,36.71,36.58,36.7,153800.0,29.9917,30.0654,29.959,30.0572,153800.0
2009-02-26 11:50:00,36.7,36.76,36.67,36.75,55900.0,30.0572,30.1064,30.0327,30.0982,55900.0
2009-02-26 12:00:00,36.76,36.81,36.7,36.73,56200.0,30.1064,30.1473,30.0572,30.0818,56200.0
2009-02-26 12:10:00,36.72,36.79,36.63,36.69,141700.0,30.0736,30.131,29.9999,30.0491,141700.0
2009-02-26 12:20:00,36.69,36.7,36.5,36.51,112100.0,30.0491,30.0572,29.8934,29.9016,112100.0
2009-02-26 12:30:00,36.52,36.6,36.48,36.59,82200.0,29.9098,29.9753,29.8771,29.9672,82200.0
2009-02-26 12:40:00,36.6,36.66,36.57,36.64,103100.0,29.9753,30.0245,29.9508,30.0081,103100.0
2009-02-26 12:50:00,36.63,36.67,36.55,36.63,126200.0,29.9999,30.0327,29.9344,29.9999,126200.0
2009-02-26 13:00:00,36.64,36.7,36.54,36.54,101000.0,30.0081,30.0572,29.9262,29.9262,101000.0
2009-02-26 13:10:00,36.54,36.61,36.5,36.57,139500.0,29.9262,29.9835,29.8934,29.9508,139500.0
2009-02-26 13:20:00,36.57,36.64,36.54,36.64,121400.0,29.9508,30.0081,29.9262,30.0081,121400.0
2009-02-26 13:30:00,36.65,36.66,36.6,36.64,76900.0,30.0163,30.0245,29.9753,30.0081,76900.0
2009-02-26 13:40:00,36.64,36.84,36.63,36.84,186700.0,30.0081,30.1719,29.9999,30.1719,186700.0
2009-02-26 13:50:00,36.83,37.08,36.82,37.05,204000.0,30.1637,30.3685,30.1555,30.3439,204000.0
2009-02-26 14:00:00,37.04,37.12,37.0,37.09,188100.0,30.3357,30.4012,30.3029,30.3767,188100.0
2009-02-26 14:10:00,37.09,37.2,37.05,37.15,99100.0,30.3767,30.4667,30.3439,30.4258,99100.0
2009-02-26 14:20:00,37.15,37.24,37.11,37.15,81000.0,30.4258,30.4995,30.393,30.4258,81000.0
2009-02-26 14:30:00,37.15,37.16,37.04,37.08,144500.0,30.4258,30.434,30.3357,30.3685,144500.0
2009-02-26 14:40:00,37.08,37.09,36.97,36.98,248700.0,30.3685,30.3767,30.2784,30.2866,248700.0
2009-02-26 14:50:00,36.98,36.99,36.69,36.69,228900.0,30.2866,30.2948,30.0491,30.0491,228900.0
2009-02-26 15:00:00,36.69,36.71,36.54,36.59,317600.0,30.0491,30.0654,29.9262,29.9672,317600.0
2009-02-26 15:10:00,36.58,36.61,36.36,36.42,418400.0,29.959,29.9835,29.7788,29.8279,418400.0
2009-02-26 15:20:00,36.42,36.43,36.28,36.29,224400.0,29.8279,29.8361,29.7133,29.7215,224400.0
2009-02-26 15:30:00,36.29,36.65,36.29,36.58,345500.0,29.7215,30.0163,29.7215,29.959,345500.0
2009-02-26 15:40:00,36.59,36.71,36.57,36.66,476300.0,29.9672,30.0654,29.9508,30.0245,476300.0
2009-02-26 15:50:00,36.67,36.68,36.27,36.29,492600.0,30.0327,30.0409,29.7051,29.7215,492600.0
2009-02-27 09:30:00,36.0,36.25,35.1,35.2,200000.0,29.484,29.6887,28.7469,28.8288,200000.0
2009-02-27 09:40:00,35.2,35.32,34.92,35.27,282300.0,28.8288,28.927,28.5994,28.8861,282300.0
2009-02-27 09:50:00,35.26,35.35,35.16,35.32,172700.0,28.8779,28.9516,28.796,28.927,172700.0
2009-02-27 10:00:00,35.34,35.55,34.95,35.29,194400.0,28.9434,29.1154,28.624,28.9025,194400.0
2009-02-27 10:10:00,35.28,35.38,35.16,35.28,162700.0,28.8943,28.9762,28.796,28.8943,162700.0
2009-02-27 10:20:00,35.29,35.38,35.24,35.29,261200.0,28.9025,28.9762,28.8615,28.9025,261200.0
2009-02-27 10:30:00,35.28,35.3,34.81,35.11,190100.0,28.8943,28.9107,28.5093,28.755,190100.0
2009-02-27 10:40:00,35.1,35.2,35.0,35.0,131600.0,28.7469,28.8288,28.665,28.665,131600.0
2009-02-27 10:50:00,35.01,35.09,34.93,34.99,128400.0,28.6731,28.7387,28.6076,28.6568,128400.0
2009-02-27 11:00:00,35.0,35.09,34.79,34.82,104000.0,28.665,28.7387,28.493,28.5175,104000.0
2009-02-27 11:10:00,34.83,34.83,34.47,34.51,175500.0,28.5257,28.5257,28.2309,28.2636,175500.0
2009-02-27 11:20:00,34.51,34.51,34.33,34.34,182200.0,28.2636,28.2636,28.1162,28.1244,182200.0
2009-02-27 11:30:00,34.33,34.44,34.26,34.35,145200.0,28.1162,28.2063,28.0589,28.1326,145200.0
2009-02-27 11:40:00,34.36,34.66,34.32,34.66,177600.0,28.1408,28.3865,28.108,28.3865,177600.0
2009-02-27 11:50:00,34.66,34.87,34.55,34.87,208300.0,28.3865,28.5585,28.2964,28.5585,208300.0
2009-02-27 12:00:00,34.87,35.01,34.85,34.92,117300.0,28.5585,28.6731,28.5421,28.5994,117300.0
2009-02-27 12:10:00,34.92,34.92,34.68,34.74,51000.0,28.5994,28.5994,28.4029,28.452,51000.0
2009-02-27 12:20:00,34.72,34.8,34.55,34.55,49800.0,28.4356,28.5012,28.2964,28.2964,49800.0
2009-02-27 12:30:00,34.54,34.6,34.34,34.34,65900.0,28.2882,28.3374,28.1244,28.1244,65900.0
2009-02-27 12:40:00,34.34,34.37,34.27,34.33,87800.0,28.1244,28.149,28.0671,28.1162,87800.0
2009-02-27 12:50:00,34.33,34.35,33.95,34.06,227400.0,28.1162,28.1326,27.805,27.8951,227400.0
2009-02-27 13:00:00,34.06,34.44,34.06,34.41,227300.0,27.8951,28.2063,27.8951,28.1817,227300.0
2009-02-27 13:10:00,34.42,34.5,34.31,34.37,129600.0,28.1899,28.2555,28.0998,28.149,129600.0
2009-02-27 13:20:00,34.38,34.54,34.38,34.45,61500.0,28.1572,28.2882,28.1572,28.2145,61500.0
2009-02-27 13:30:00,34.43,34.55,34.26,34.3,171000.0,28.1981,28.2964,28.0589,28.0917,171000.0
2009-02-27 13:40:00,34.31,34.39,34.22,34.37,112200.0,28.0998,28.1654,28.0261,28.149,112200.0
2009-02-27 13:50:00,34.38,34.48,34.34,34.41,77300.0,28.1572,28.2391,28.1244,28.1817,77300.0
2009-02-27 14:00:00,34.41,34.6,34.41,34.57,148800.0,28.1817,28.3374,28.1817,28.3128,148800.0
2009-02-27 14:10:00,34.57,34.6,34.46,34.49,94100.0,28.3128,28.3374,28.2227,28.2473,94100.0
2009-02-27 14:20:00,34.49,34.5,34.25,34.29,124900.0,28.2473,28.2555,28.0507,28.0835,124900.0
2009-02-27 14:30:00,34.3,34.35,34.17,34.23,99300.0,28.0917,28.1326,27.9852,28.0343,99300.0
2009-02-27 14:40:00,34.23,34.38,34.23,34.31,97800.0,28.0343,28.1572,28.0343,28.0998,97800.0
2009-02-27 14:50:00,34.31,34.4,34.25,34.3,88600.0,28.0998,28.1736,28.0507,28.0917,88600.0
2009-02-27 15:00:00,34.29,34.3,34.03,34.08,203000.0,28.0835,28.0917,27.8705,27.9115,203000.0
2009-02-27 15:10:00,34.09,34.09,33.83,33.84,216300.0,27.9197,27.9197,27.7067,27.7149,216300.0
2009-02-27 15:20:00,33.85,34.04,33.84,33.88,139000.0,27.7231,27.8787,27.7149,27.7477,139000.0
2009-02-27 15:30:00,33.88,34.0,33.76,33.81,207000.0,27.7477,27.846,27.6494,27.6903,207000.0
2009-02-27 15:40:00,33.8,34.09,33.79,34.03,266500.0,27.6822,27.9197,27.674,27.8705,266500.0
2009-02-27 15:50:00,34.04,34.05,33.67,33.74,517900.0,27.8787,27.8869,27.5757,27.633,517900.0
2009-03-02 09:30:00,32.97,33.25,32.3,32.41,191400.0,27.0024,27.2317,26.4537,26.5437,191400.0
2009-03-02 09:40:00,32.41,32.72,32.2,32.67,281900.0,26.5437,26.7976,26.3718,26.7567,281900.0
2009-03-02 09:50:00,32.66,33.33,32.66,33.18,213200.0,26.7485,27.2972,26.7485,27.1744,213200.0
2009-03-02 10:00:00,33.19,33.42,33.15,33.41,173600.0,27.1826,27.3709,27.1498,27.3627,173600.0
2009-03-02 10:10:00,33.38,33.44,33.0,33.04,127600.0,27.3382,27.3873,27.027,27.0597,127600.0
2009-03-02 10:20:00,33.04,33.18,32.97,33.12,149600.0,27.0597,27.1744,27.0024,27.1252,149600.0
2009-03-02 10:30:00,33.12,33.2,33.05,33.13,187100.0,27.1252,27.1908,27.0679,27.1334,187100.0
2009-03-02 10:40:00,33.15,33.19,32.9,32.95,138500.0,27.1498,27.1826,26.9451,26.986,138500.0
2009-03-02 10:50:00,32.94,33.02,32.75,32.78,118600.0,26.9778,27.0433,26.8222,26.8468,118600.0
2009-03-02 11:00:00,32.77,32.93,32.53,32.56,197800.0,26.8386,26.9696,26.642,26.6666,197800.0
2009-03-02 11:10:00,32.54,32.71,32.51,32.58,262400.0,26.6502,26.7894,26.6256,26.683,262400.0
2009-03-02 11:20:00,32.6,32.75,32.4,32.4,250900.0,26.6994,26.8222,26.5356,26.5356,250900.0
2009-03-02 11:30:00,32.4,32.47,32.2,32.28,249700.0,26.5356,26.5929,26.3718,26.4373,249700.0
2009-03-02 11:40:00,32.3,32.38,32.19,32.25,117100.0,26.4537,26.5192,26.3636,26.4127,117100.0
2009-03-02 11:50:00,32.25,32.41,32.24,32.41,153200.0,26.4127,26.5437,26.4045,26.5437,153200.0
2009-03-02 12:00:00,32.42,32.7,32.41,32.7,153300.0,26.5519,26.7813,26.5437,26.7813,153300.0
2009-03-02 12:10:00,32.7,33.0,32.68,32.98,274400.0,26.7813,27.027,26.7649,27.0106,274400.0
2009-03-02 12:20:00,32.97,33.04,32.79,32.84,141200.0,27.0024,27.0597,26.855,26.8959,141200.0
2009-03-02 12:30:00,32.84,32.89,32.75,32.83,79800.0,26.8959,26.9369,26.8222,26.8877,79800.0
2009-03-02 12:40:00,32.83,33.21,32.82,33.16,188900.0,26.8877,27.1989,26.8795,27.158,188900.0
2009-03-02 12:50:00,33.16,33.17,32.85,32.87,116000.0,27.158,27.1662,26.9041,26.9205,116000.0
2009-03-02 13:00:00,32.87,32.97,32.81,32.93,86900.0,26.9205,27.0024,26.8713,26.9696,86900.0
2009-03-02 13:10:00,32.92,33.03,32.88,32.91,91900.0,26.9614,27.0515,26.9287,26.9532,91900.0
2009-03-02 13:20:00,32.9,32.97,32.83,32.93,79100.0,26.9451,27.0024,26.8877,26.9696,79100.0
2009-03-02 13:30:00,32.93,32.94,32.78,32.82,75100.0,26.9696,26.9778,26.8468,26.8795,75100.0
2009-03-02 13:40:00,32.83,32.87,32.71,32.83,75800.0,26.8877,26.9205,26.7894,26.8877,75800.0
2009-03-02 13:50:00,32.84,32.98,32.77,32.97,68100.0,26.8959,27.0106,26.8386,27.0024,68100.0
2009-03-02 14:00:00,32.96,33.05,32.9,33.0,105300.0,26.9942,27.0679,26.9451,27.027,105300.0
2009-03-02 14:10:00,33.0,33.11,32.95,33.07,138600.0,27.027,27.117,26.986,27.0843,138600.0
2009-03-02 14:20:00,33.06,33.09,33.01,33.06,143400.0,27.0761,27.1007,27.0351,27.0761,143400.0
2009-03-02 14:30:00,33.06,33.4,33.04,33.36,179000.0,27.0761,27.3546,27.0597,27.3218,179000.0
2009-03-02 14:40:00,33.36,33.46,33.26,33.3,257600.0,27.3218,27.4037,27.2399,27.2727,257600.0
2009-03-02 14:50:00,33.31,33.38,33.15,33.27,153900.0,27.2808,27.3382,27.1498,27.2481,153900.0
2009-03-02 15:00:00,33.26,33.31,32.96,33.02,197600.0,27.2399,27.2808,26.9942,27.0433,197600.0
2009-03-02 15:10:00,33.01,33.1,32.85,32.86,133800.0,27.0351,27.1089,26.9041,26.9123,133800.0
2009-03-02 15:20:00,32.87,33.03,32.82,32.98,133600.0,26.9205,27.0515,26.8795,27.0106,133600.0
2009-03-02 15:30:00,32.98,33.13,32.9,32.95,216600.0,27.0106,27.1334,26.9451,26.986,216600.0
2009-03-02 15:40:00,32.97,33.01,32.76,32.78,352200.0,27.0024,27.0351,26.8304,26.8468,352200.0
2009-03-02 15:50:00,32.78,32.87,32.65,32.71,467400.0,26.8468,26.9205,26.7403,26.7894,467400.0
2009-03-03 09:30:00,32.73,33.26,32.72,33.15,109100.0,26.8058,27.2399,26.7976,27.1498,109100.0
2009-03-03 09:40:00,33.15,33.25,32.93,33.0,126600.0,27.1498,27.2317,26.9696,27.027,126600.0
2009-03-03 09:50:00,32.96,33.15,32.89,32.95,97400.0,26.9942,27.1498,26.9369,26.986,97400.0
2009-03-03 10:00:00,32.94,33.02,32.8,32.96,98300.0,26.9778,27.0433,26.8632,26.9942,98300.0
2009-03-03 10:10:00,32.93,33.04,32.85,32.94,263800.0,26.9696,27.0597,26.9041,26.9778,263800.0
2009-03-03 10:20:00,32.93,32.97,32.76,32.93,100100.0,26.9696,27.0024,26.8304,26.9696,100100.0
2009-03-03 10:30:00,32.92,33.17,32.88,33.05,96000.0,26.9614,27.1662,26.9287,27.0679,96000.0
2009-03-03 10:40:00,33.04,33.11,32.77,32.77,59600.0,27.0597,27.117,26.8386,26.8386,59600.0
2009-03-03 10:50:00,32.75,32.87,32.58,32.71,70500.0,26.8222,26.9205,26.683,26.7894,70500.0
2009-03-03 11:00:00,32.71,32.74,32.29,32.37,137900.0,26.7894,26.814,26.4455,26.511,137900.0
2009-03-03 11:10:00,32.38,32.38,32.17,32.36,159500.0,26.5192,26.5192,26.3472,26.5028,159500.0
2009-03-03 11:20:00,32.36,32.61,32.34,32.6,129900.0,26.5028,26.7075,26.4864,26.6994,129900.0
2009-03-03 11:30:00,32.61,32.69,32.55,32.56,135500.0,26.7075,26.7731,26.6584,26.6666,135500.0
2009-03-03 11:40:00,32.56,32.72,32.55,32.7,88000.0,26.6666,26.7976,26.6584,26.7813,88000.0
2009-03-03 11:50:00,32.7,32.82,32.7,32.76,135300.0,26.7813,26.8795,26.7813,26.8304,135300.0
2009-03-03 12:00:00,32.76,32.91,32.75,32.88,131100.0,26.8304,26.9532,26.8222,26.9287,131100.0
2009-03-03 12:10:00,32.9,33.08,32.83,33.06,131300.0,26.9451,27.0925,26.8877,27.0761,131300.0
2009-03-03 12:20:00,33.05,33.13,32.97,33.07,104100.0,27.0679,27.1334,27.0024,27.0843,104100.0
2009-03-03 12:30:00,33.06,33.08,32.9,33.02,62000.0,27.0761,27.0925,26.9451,27.0433,62000.0
2009-03-03 12:40:00,33.01,33.11,32.99,33.07,51200.0,27.0351,27.117,27.0188,27.0843,51200.0
2009-03-03 12:50:00,33.08,33.12,32.92,32.97,175600.0,27.0925,27.1252,26.9614,27.0024,175600.0
2009-03-03 13:00:00,32.97,33.04,32.92,33.04,97800.0,27.0024,27.0597,26.9614,27.0597,97800.0
2009-03-03 13:10:00,33.04,33.12,33.0,33.04,101800.0,27.0597,27.1252,27.027,27.0597,101800.0
2009-03-03 13:20:00,33.04,33.12,33.0,33.0,58900.0,27.0597,27.1252,27.027,27.027,58900.0
2009-03-03 13:30:00,33.01,33.08,32.98,33.01,115600.0,27.0351,27.0925,27.0106,27.0351,115600.0
2009-03-03 13:40:00,33.01,33.1,32.98,33.01,96900.0,27.0351,27.1089,27.0106,27.0351,96900.0
2009-03-03 13:50:00,33.03,33.23,33.01,33.2,95900.0,27.0515,27.2153,27.0351,27.1908,95900.0
2009-03-03 14:00:00,33.19,33.48,33.19,33.45,196900.0,27.1826,27.4201,27.1826,27.3955,196900.0
2009-03-03 14:10:00,33.44,33.64,33.44,33.49,167000.0,27.3873,27.5511,27.3873,27.4283,167000.0
2009-03-03 14:20:00,33.47,33.62,33.46,33.52,160500.0,27.4119,27.5347,27.4037,27.4528,160500.0
2009-03-03 14:30:00,33.51,33.71,33.49,33.7,339900.0,27.4446,27.6084,27.4283,27.6003,339900.0
2009-03-03 14:40:00,33.7,33.77,33.53,33.57,218900.0,27.6003,27.6576,27.461,27.4938,218900.0
2009-03-03 14:50:00,33.58,33.6,33.51,33.6,174600.0,27.502,27.5184,27.4446,27.5184,174600.0
2009-03-03 15:00:00,33.59,33.78,33.52,33.75,301600.0,27.5102,27.6658,27.4528,27.6412,301600.0
2009-03-03 15:10:00,33.75,33.8,33.66,33.7,222200.0,27.6412,27.6822,27.5675,27.6003,222200.0
2009-03-03 15:20:00,33.7,33.74,33.48,33.51,207100.0,27.6003,27.633,27.4201,27.4446,207100.0
2009-03-03 15:30:00,33.51,33.56,33.31,33.32,279500.0,27.4446,27.4856,27.2808,27.289,279500.0
2009-03-03 15:40:00,33.3,33.44,33.27,33.4,286000.0,27.2727,27.3873,27.2481,27.3546,286000.0
2009-03-03 15:50:00,33.4,33.48,33.32,33.32,297100.0,27.3546,27.4201,27.289,27.289,297100.0
2009-03-04 09:30:00,33.69,33.69,33.23,33.37,169600.0,27.5921,27.5921,27.2153,27.33,169600.0
2009-03-04 09:40:00,33.4,33.48,33.13,33.28,110600.0,27.3546,27.4201,27.1334,27.2563,110600.0
2009-03-04 09:50:00,33.26,33.3,33.06,33.11,95400.0,27.2399,27.2727,27.0761,27.117,95400.0
2009-03-04 10:00:00,33.07,33.22,33.07,33.15,64100.0,27.0843,27.2071,27.0843,27.1498,64100.0
2009-03-04 10:10:00,33.16,33.26,33.1,33.19,106200.0,27.158,27.2399,27.1089,27.1826,106200.0
2009-03-04 10:20:00,33.22,33.25,33.04,33.25,68700.0,27.2071,27.2317,27.0597,27.2317,68700.0
2009-03-04 10:30:00,33.24,33.25,33.09,33.17,34100.0,27.2235,27.2317,27.1007,27.1662,34100.0
2009-03-04 10:40:00,33.19,33.39,33.19,33.38,81200.0,27.1826,27.3464,27.1826,27.3382,81200.0
2009-03-04 10:50:00,33.38,33.43,33.3,33.39,104200.0,27.3382,27.3791,27.2727,27.3464,104200.0
2009-03-04 11:00:00,33.4,33.5,33.37,33.49,92200.0,27.3546,27.4365,27.33,27.4283,92200.0
2009-03-04 11:10:00,33.49,33.57,33.45,33.51,75700.0,27.4283,27.4938,27.3955,27.4446,75700.0
2009-03-04 11:20:00,33.51,33.61,33.45,33.59,69100.0,27.4446,27.5265,27.3955,27.5102,69100.0
2009-03-04 11:30:00,33.59,33.7,33.57,33.6,38500.0,27.5102,27.6003,27.4938,27.5184,38500.0
2009-03-04 11:40:00,33.6,33.64,33.59,33.63,38000.0,27.5184,27.5511,27.5102,27.5429,38000.0
2009-03-04 11:50:00,33.63,33.85,33.62,33.83,44400.0,27.5429,27.7231,27.5347,27.7067,44400.0
2009-03-04 12:00:00,33.84,34.0,33.83,33.88,94600.0,27.7149,27.846,27.7067,27.7477,94600.0
2009-03-04 12:10:00,33.89,33.9,33.72,33.73,95000.0,27.7559,27.7641,27.6166,27.6248,95000.0
2009-03-04 12:20:00,33.73,33.83,33.73,33.79,124600.0,27.6248,27.7067,27.6248,27.674,124600.0
2009-03-04 12:30:00,33.79,33.82,33.77,33.82,51800.0,27.674,27.6985,27.6576,27.6985,51800.0
2009-03-04 12:40:00,33.81,33.82,33.74,33.77,72900.0,27.6903,27.6985,27.633,27.6576,72900.0
2009-03-04 12:50:00,33.77,33.9,33.72,33.89,155400.0,27.6576,27.7641,27.6166,27.7559,155400.0
2009-03-04 13:00:00,33.89,33.9,33.75,33.83,34300.0,27.7559,27.7641,27.6412,27.7067,34300.0
2009-03-04 13:10:00,33.83,33.88,33.77,33.83,73400.0,27.7067,27.7477,27.6576,27.7067,73400.0
2009-03-04 13:20:00,33.83,33.9,33.82,33.88,64300.0,27.7067,27.7641,27.6985,27.7477,64300.0
2009-03-04 13:30:00,33.89,33.91,33.83,33.88,66200.0,27.7559,27.7722,27.7067,27.7477,66200.0
2009-03-04 13:40:00,33.88,33.95,33.86,33.93,79800.0,27.7477,27.805,27.7313,27.7886,79800.0
2009-03-04 13:50:00,33.93,34.06,33.91,34.05,112200.0,27.7886,27.8951,27.7722,27.8869,112200.0
2009-03-04 14:00:00,34.04,34.18,34.02,34.17,152300.0,27.8787,27.9934,27.8623,27.9852,152300.0
2009-03-04 14:10:00,34.17,34.31,34.15,34.29,174600.0,27.9852,28.0998,27.9688,28.0835,174600.0
2009-03-04 14:20:00,34.27,34.31,34.23,34.28,84400.0,28.0671,28.0998,28.0343,28.0753,84400.0
2009-03-04 14:30:00,34.29,34.42,34.24,34.4,181600.0,28.0835,28.1899,28.0425,28.1736,181600.0
2009-03-04 14:40:00,34.38,34.58,34.35,34.52,184200.0,28.1572,28.321,28.1326,28.2718,184200.0
2009-03-04 14:50:00,34.52,34.72,34.52,34.71,184400.0,28.2718,28.4356,28.2718,28.4274,184400.0
2009-03-04 15:00:00,34.71,34.75,34.52,34.56,230700.0,28.4274,28.4602,28.2718,28.3046,230700.0
2009-03-04 15:10:00,34.55,34.69,34.54,34.65,184000.0,28.2964,28.4111,28.2882,28.3783,184000.0
2009-03-04 15:20:00,34.65,34.79,34.59,34.79,237000.0,28.3783,28.493,28.3292,28.493,237000.0
2009-03-04 15:30:00,34.8,34.87,34.72,34.77,292300.0,28.5012,28.5585,28.4356,28.4766,292300.0
2009-03-04 15:40:00,34.77,34.77,34.54,34.57,433700.0,28.4766,28.4766,28.2882,28.3128,433700.0
2009-03-04 15:50:00,34.57,34.59,34.33,34.37,590700.0,28.3128,28.3292,28.1162,28.149,590700.0
2009-03-05 09:30:00,34.04,34.04,32.93,33.34,154400.0,27.8787,27.8787,26.9696,27.3054,154400.0
2009-03-05 09:40:00,33.32,33.32,33.12,33.26,65100.0,27.289,27.289,27.1252,27.2399,65100.0
2009-03-05 09:50:00,33.27,33.3,33.2,33.22,87000.0,27.2481,27.2727,27.1908,27.2071,87000.0
2009-03-05 10:00:00,33.23,33.37,33.16,33.27,66200.0,27.2153,27.33,27.158,27.2481,66200.0
2009-03-05 10:10:00,33.25,33.32,33.15,33.17,55300.0,27.2317,27.289,27.1498,27.1662,55300.0
2009-03-05 10:20:00,33.16,33.19,33.01,33.11,67900.0,27.158,27.1826,27.0351,27.117,67900.0
2009-03-05 10:30:00,33.11,33.24,33.08,33.17,64100.0,27.117,27.2235,27.0925,27.1662,64100.0
2009-03-05 10:40:00,33.17,33.33,33.1,33.17,85400.0,27.1662,27.2972,27.1089,27.1662,85400.0
2009-03-05 10:50:00,33.16,33.17,32.95,33.0,114700.0,27.158,27.1662,26.986,27.027,114700.0
2009-03-05 11:00:00,33.0,33.06,32.95,32.98,84200.0,27.027,27.0761,26.986,27.0106,84200.0
2009-03-05 11:10:00,33.04,33.1,32.62,32.64,184200.0,27.0597,27.1089,26.7157,26.7321,184200.0
2009-03-05 11:20:00,32.64,32.72,32.5,32.5,104000.0,26.7321,26.7976,26.6175,26.6175,104000.0
2009-03-05 11:30:00,32.5,32.55,32.4,32.49,91200.0,26.6175,26.6584,26.5356,26.6093,91200.0
2009-03-05 11:40:00,32.5,32.51,32.34,32.43,89000.0,26.6175,26.6256,26.4864,26.5601,89000.0
2009-03-05 11:50:00,32.43,32.45,32.24,32.32,55400.0,26.5601,26.5765,26.4045,26.47,55400.0
2009-03-05 12:00:00,32.34,32.36,32.15,32.15,118800.0,26.4864,26.5028,26.3308,26.3308,118800.0
2009-03-05 12:10:00,32.16,32.19,32.0,32.02,194500.0,26.339,26.3636,26.208,26.2243,194500.0
2009-03-05 12:20:00,32.02,32.33,32.0,32.32,104600.0,26.2243,26.4782,26.208,26.47,104600.0
2009-03-05 12:30:00,32.33,32.35,32.16,32.25,119800.0,26.4782,26.4946,26.339,26.4127,119800.0
2009-03-05 12:40:00,32.25,32.34,32.2,32.23,65200.0,26.4127,26.4864,26.3718,26.3963,65200.0
2009-03-05 12:50:00,32.24,32.35,32.24,32.33,50800.0,26.4045,26.4946,26.4045,26.4782,50800.0
2009-03-05 13:00:00,32.35,32.45,32.3,32.45,58600.0,26.4946,26.5765,26.4537,26.5765,58600.0
2009-03-05 13:10:00,32.46,32.61,32.45,32.56,65500.0,26.5847,26.7075,26.5765,26.6666,65500.0
2009-03-05 13:20:00,32.56,32.56,32.32,32.44,40900.0,26.6666,26.6666,26.47,26.5683,40900.0
2009-03-05 13:30:00,32.44,32.44,32.25,32.32,50200.0,26.5683,26.5683,26.4127,26.47,50200.0
2009-03-05 13:40:00,32.33,32.39,32.22,32.29,87100.0,26.4782,26.5274,26.3881,26.4455,87100.0
2009-03-05 13:50:00,32.28,32.37,32.23,32.28,89400.0,26.4373,26.511,26.3963,26.4373,89400.0
2009-03-05 14:00:00,32.29,32.35,32.24,32.35,82900.0,26.4455,26.4946,26.4045,26.4946,82900.0
2009-03-05 14:10:00,32.35,32.45,32.23,32.4,107800.0,26.4946,26.5765,26.3963,26.5356,107800.0
2009-03-05 14:20:00,32.39,32.39,32.15,32.31,125000.0,26.5274,26.5274,26.3308,26.4618,125000.0
2009-03-05 14:30:00,32.31,32.43,32.21,32.38,135900.0,26.4618,26.5601,26.3799,26.5192,135900.0
2009-03-05 14:40:00,32.38,32.47,32.3,32.34,190100.0,26.5192,26.5929,26.4537,26.4864,190100.0
2009-03-05 14:50:00,32.33,32.34,32.12,32.21,262200.0,26.4782,26.4864,26.3062,26.3799,262200.0
2009-03-05 15:00:00,32.22,32.45,32.2,32.36,126300.0,26.3881,26.5765,26.3718,26.5028,126300.0
2009-03-05 15:10:00,32.37,32.47,32.3,32.3,267700.0,26.511,26.5929,26.4537,26.4537,267700.0
2009-03-05 15:20:00,32.3,32.44,32.2,32.21,171100.0,26.4537,26.5683,26.3718,26.3799,171100.0
2009-03-05 15:30:00,32.23,32.29,32.06,32.18,280100.0,26.3963,26.4455,26.2571,26.3554,280100.0
2009-03-05 15:40:00,32.17,32.38,32.1,32.36,278700.0,26.3472,26.5192,26.2899,26.5028,278700.0
2009-03-05 15:50:00,32.35,32.35,32.19,32.27,316000.0,26.4946,26.4946,26.3636,26.4291,316000.0
2009-03-06 09:30:00,32.07,32.16,31.7,31.95,87900.0,26.2653,26.339,25.9623,26.167,87900.0
2009-03-06 09:40:00,31.95,32.43,31.95,32.21,76100.0,26.167,26.5601,26.167,26.3799,76100.0
2009-03-06 09:50:00,32.22,32.25,31.9,31.91,68300.0,26.3881,26.4127,26.1261,26.1342,68300.0
2009-03-06 10:00:00,31.91,31.94,31.73,31.86,68500.0,26.1342,26.1588,25.9868,26.0933,68500.0
2009-03-06 10:10:00,31.88,31.97,31.61,31.72,96100.0,26.1097,26.1834,25.8885,25.9786,96100.0
2009-03-06 10:20:00,31.72,31.89,31.63,31.83,66900.0,25.9786,26.1179,25.9049,26.0687,66900.0
2009-03-06 10:30:00,31.84,31.92,31.66,31.7,159700.0,26.0769,26.1424,25.9295,25.9623,159700.0
2009-03-06 10:40:00,31.72,31.85,31.56,31.62,123000.0,25.9786,26.0851,25.8476,25.8967,123000.0
2009-03-06 10:50:00,31.62,31.69,31.48,31.5,86100.0,25.8967,25.9541,25.7821,25.7985,86100.0
2009-03-06 11:00:00,31.49,31.52,31.37,31.48,146000.0,25.7903,25.8148,25.692,25.7821,146000.0
2009-03-06 11:10:00,31.49,31.55,31.42,31.46,96600.0,25.7903,25.8394,25.7329,25.7657,96600.0
2009-03-06 11:20:00,31.46,31.55,31.43,31.49,46900.0,25.7657,25.8394,25.7411,25.7903,46900.0
2009-03-06 11:30:00,31.48,31.7,31.47,31.51,54300.0,25.7821,25.9623,25.7739,25.8066,54300.0
2009-03-06 11:40:00,31.52,31.52,31.29,31.32,59500.0,25.8148,25.8148,25.6265,25.651,59500.0
2009-03-06 11:50:00,31.33,31.51,31.3,31.45,83800.0,25.6592,25.8066,25.6347,25.7575,83800.0
2009-03-06 12:00:00,31.43,31.68,31.43,31.66,73500.0,25.7411,25.9459,25.7411,25.9295,73500.0
2009-03-06 12:10:00,31.66,31.74,31.64,31.66,103100.0,25.9295,25.995,25.9131,25.9295,103100.0
2009-03-06 12:20:00,31.66,31.76,31.66,31.75,80700.0,25.9295,26.0114,25.9295,26.0032,80700.0
2009-03-06 12:30:00,31.75,31.76,31.68,31.73,77300.0,26.0032,26.0114,25.9459,25.9868,77300.0
2009-03-06 12:40:00,31.71,31.72,31.56,31.58,123300.0,25.9704,25.9786,25.8476,25.864,123300.0
2009-03-06 12:50:00,31.58,31.66,31.51,31.62,51300.0,25.864,25.9295,25.8066,25.8967,51300.0
2009-03-06 13:00:00,31.6,31.61,31.5,31.53,33000.0,25.8804,25.8885,25.7985,25.823,33000.0
2009-03-06 13:10:00,31.53,31.6,31.42,31.49,98400.0,25.823,25.8804,25.7329,25.7903,98400.0
2009-03-06 13:20:00,31.48,31.49,31.39,31.42,52100.0,25.7821,25.7903,25.7084,25.7329,52100.0
2009-03-06 13:30:00,31.43,31.43,31.27,31.31,72500.0,25.7411,25.7411,25.6101,25.6428,72500.0
2009-03-06 13:40:00,31.31,31.39,31.22,31.34,46900.0,25.6428,25.7084,25.5691,25.6674,46900.0
2009-03-06 13:50:00,31.34,31.38,31.27,31.35,41500.0,25.6674,25.7002,25.6101,25.6756,41500.0
2009-03-06 14:00:00,31.37,31.49,31.36,31.41,52000.0,25.692,25.7903,25.6838,25.7247,52000.0
2009-03-06 14:10:00,31.4,31.42,31.23,31.27,67100.0,25.7166,25.7329,25.5773,25.6101,67100.0
2009-03-06 14:20:00,31.29,31.4,31.23,31.4,46800.0,25.6265,25.7166,25.5773,25.7166,46800.0
2009-03-06 14:30:00,31.41,31.45,31.24,31.34,80200.0,25.7247,25.7575,25.5855,25.6674,80200.0
2009-03-06 14:40:00,31.32,31.34,31.15,31.2,100200.0,25.651,25.6674,25.5118,25.5528,100200.0
2009-03-06 14:50:00,31.22,31.32,31.16,31.3,110400.0,25.5691,25.651,25.52,25.6347,110400.0
2009-03-06 15:00:00,31.3,31.47,31.29,31.45,205800.0,25.6347,25.7739,25.6265,25.7575,205800.0
2009-03-06 15:10:00,31.45,31.58,31.38,31.55,127100.0,25.7575,25.864,25.7002,25.8394,127100.0
2009-03-06 15:20:00,31.55,31.55,31.27,31.34,135100.0,25.8394,25.8394,25.6101,25.6674,135100.0
2009-03-06 15:30:00,31.35,31.59,31.35,31.47,122000.0,25.6756,25.8722,25.6756,25.7739,122000.0
2009-03-06 15:40:00,31.47,31.98,31.44,31.84,322900.0,25.7739,26.1916,25.7493,26.0769,322900.0
2009-03-06 15:50:00,31.84,32.0,31.77,31.99,372300.0,26.0769,26.208,26.0196,26.1998,372300.0
2009-03-09 09:30:00,31.51,31.83,31.18,31.42,83200.0,25.8066,26.0687,25.5364,25.7329,83200.0
2009-03-09 09:40:00,31.4,31.45,31.12,31.45,89000.0,25.7166,25.7575,25.4872,25.7575,89000.0
2009-03-09 09:50:00,31.46,31.59,31.42,31.47,76100.0,25.7657,25.8722,25.7329,25.7739,76100.0
2009-03-09 10:00:00,31.49,31.79,31.47,31.71,50700.0,25.7903,26.036,25.7739,25.9704,50700.0
2009-03-09 10:10:00,31.73,32.06,31.7,32.04,37100.0,25.9868,26.2571,25.9623,26.2407,37100.0
2009-03-09 10:20:00,32.03,32.21,31.98,32.16,65000.0,26.2325,26.3799,26.1916,26.339,65000.0
2009-03-09 10:30:00,32.17,32.33,31.99,32.03,62100.0,26.3472,26.4782,26.1998,26.2325,62100.0
2009-03-09 10:40:00,32.02,32.14,32.02,32.04,111500.0,26.2243,26.3226,26.2243,26.2407,111500.0
2009-03-09 10:50:00,32.03,32.15,31.97,31.98,63500.0,26.2325,26.3308,26.1834,26.1916,63500.0
2009-03-09 11:00:00,31.98,32.01,31.77,31.77,45800.0,26.1916,26.2161,26.0196,26.0196,45800.0
2009-03-09 11:10:00,31.78,31.83,31.76,31.77,33500.0,26.0278,26.0687,26.0114,26.0196,33500.0
2009-03-09 11:20:00,31.76,31.93,31.66,31.87,75300.0,26.0114,26.1506,25.9295,26.1015,75300.0
2009-03-09 11:30:00,31.87,31.95,31.78,31.87,34800.0,26.1015,26.167,26.0278,26.1015,34800.0
2009-03-09 11:40:00,31.85,31.85,31.71,31.75,26800.0,26.0851,26.0851,25.9704,26.0032,26800.0
2009-03-09 11:50:00,31.75,31.83,31.61,31.72,33800.0,26.0032,26.0687,25.8885,25.9786,33800.0
2009-03-09 12:00:00,31.7,31.74,31.66,31.7,22100.0,25.9623,25.995,25.9295,25.9623,22100.0
2009-03-09 12:10:00,31.7,31.76,31.66,31.7,74300.0,25.9623,26.0114,25.9295,25.9623,74300.0
2009-03-09 12:20:00,31.69,31.7,31.55,31.57,43800.0,25.9541,25.9623,25.8394,25.8558,43800.0
2009-03-09 12:30:00,31.56,31.6,31.38,31.38,36900.0,25.8476,25.8804,25.7002,25.7002,36900.0
2009-03-09 12:40:00,31.38,31.39,31.32,31.34,37300.0,25.7002,25.7084,25.651,25.6674,37300.0
2009-03-09 12:50:00,31.35,31.36,31.3,31.31,31200.0,25.6756,25.6838,25.6347,25.6428,31200.0
2009-03-09 13:00:00,31.31,31.33,31.2,31.2,53800.0,25.6428,25.6592,25.5528,25.5528,53800.0
2009-03-09 13:10:00,31.2,31.24,31.17,31.24,40900.0,25.5528,25.5855,25.5282,25.5855,40900.0
2009-03-09 13:20:00,31.24,31.27,31.16,31.27,35100.0,25.5855,25.6101,25.52,25.6101,35100.0
2009-03-09 13:30:00,31.28,31.34,31.2,31.2,60300.0,25.6183,25.6674,25.5528,25.5528,60300.0
2009-03-09 13:40:00,31.2,31.31,31.19,31.28,33900.0,25.5528,25.6428,25.5446,25.6183,33900.0
2009-03-09 13:50:00,31.29,31.35,31.28,31.32,39100.0,25.6265,25.6756,25.6183,25.651,39100.0
2009-03-09 14:00:00,31.32,31.54,31.3,31.5,116400.0,25.651,25.8312,25.6347,25.7985,116400.0
2009-03-09 14:10:00,31.49,31.51,31.39,31.46,103500.0,25.7903,25.8066,25.7084,25.7657,103500.0
2009-03-09 14:20:00,31.46,31.49,31.31,31.37,79400.0,25.7657,25.7903,25.6428,25.692,79400.0
2009-03-09 14:30:00,31.37,31.39,31.23,31.31,59600.0,25.692,25.7084,25.5773,25.6428,59600.0
2009-03-09 14:40:00,31.34,31.38,31.24,31.34,42900.0,25.6674,25.7002,25.5855,25.6674,42900.0
2009-03-09 14:50:00,31.35,31.4,31.29,31.32,205700.0,25.6756,25.7166,25.6265,25.651,205700.0
2009-03-09 15:00:00,31.34,31.4,31.22,31.27,63000.0,25.6674,25.7166,25.5691,25.6101,63000.0
2009-03-09 15:10:00,31.29,31.29,30.96,31.0,157900.0,25.6265,25.6265,25.3562,25.389,157900.0
2009-03-09 15:20:00,30.99,31.12,30.98,31.09,142600.0,25.3808,25.4872,25.3726,25.4627,142600.0
2009-03-09 15:30:00,31.08,31.16,31.01,31.02,164400.0,25.4545,25.52,25.3971,25.4053,164400.0
2009-03-09 15:40:00,31.02,31.18,31.02,31.1,125100.0,25.4053,25.5364,25.4053,25.4709,125100.0
2009-03-09 15:50:00,31.1,31.23,31.07,31.19,161900.0,25.4709,25.5773,25.4463,25.5446,161900.0
2009-03-10 09:30:00,31.58,31.78,31.24,31.66,139500.0,25.864,26.0278,25.5855,25.9295,139500.0
2009-03-10 09:40:00,31.66,32.0,31.6,31.92,105300.0,25.9295,26.208,25.8804,26.1424,105300.0
2009-03-10 09:50:00,31.93,32.08,31.85,31.94,62600.0,26.1506,26.2735,26.0851,26.1588,62600.0
2009-03-10 10:00:00,31.94,32.06,31.85,32.03,90100.0,26.1588,26.2571,26.0851,26.2325,90100.0
2009-03-10 10:10:00,32.02,32.39,31.96,32.15,117500.0,26.2243,26.5274,26.1752,26.3308,117500.0
2009-03-10 10:20:00,32.15,32.23,32.07,32.16,64400.0,26.3308,26.3963,26.2653,26.339,64400.0
2009-03-10 10:30:00,32.16,32.35,32.1,32.16,180800.0,26.339,26.4946,26.2899,26.339,180800.0
2009-03-10 10:40:00,32.15,32.2,31.91,31.92,118800.0,26.3308,26.3718,26.1342,26.1424,118800.0
2009-03-10 10:50:00,31.94,32.03,31.78,31.8,57800.0,26.1588,26.2325,26.0278,26.0442,57800.0
2009-03-10 11:00:00,31.81,31.81,31.56,31.58,158800.0,26.0523,26.0523,25.8476,25.864,158800.0
2009-03-10 11:10:00,31.58,31.7,31.5,31.65,111600.0,25.864,25.9623,25.7985,25.9213,111600.0
2009-03-10 11:20:00,31.65,31.73,31.58,31.71,149300.0,25.9213,25.9868,25.864,25.9704,149300.0
2009-03-10 11:30:00,31.71,31.91,31.71,31.78,159800.0,25.9704,26.1342,25.9704,26.0278,159800.0
2009-03-10 11:40:00,31.79,31.82,31.7,31.76,53200.0,26.036,26.0605,25.9623,26.0114,53200.0
2009-03-10 11:50:00,31.77,31.92,31.77,31.89,138300.0,26.0196,26.1424,26.0196,26.1179,138300.0
2009-03-10 12:00:00,31.9,31.97,31.83,31.84,76900.0,26.1261,26.1834,26.0687,26.0769,76900.0
2009-03-10 12:10:00,31.83,31.85,31.75,31.77,91300.0,26.0687,26.0851,26.0032,26.0196,91300.0
2009-03-10 12:20:00,31.76,31.88,31.76,31.86,95700.0,26.0114,26.1097,26.0114,26.0933,95700.0
2009-03-10 12:30:00,31.87,31.96,31.86,31.94,94600.0,26.1015,26.1752,26.0933,26.1588,94600.0
2009-03-10 12:40:00,31.94,31.96,31.86,31.89,55600.0,26.1588,26.1752,26.0933,26.1179,55600.0
2009-03-10 12:50:00,31.89,31.92,31.81,31.84,51100.0,26.1179,26.1424,26.0523,26.0769,51100.0
2009-03-10 13:00:00,31.84,31.86,31.77,31.79,45000.0,26.0769,26.0933,26.0196,26.036,45000.0
2009-03-10 13:10:00,31.8,31.9,31.78,31.89,73800.0,26.0442,26.1261,26.0278,26.1179,73800.0
2009-03-10 13:20:00,31.89,31.9,31.84,31.85,98000.0,26.1179,26.1261,26.0769,26.0851,98000.0
2009-03-10 13:30:00,31.86,31.88,31.75,31.75,163000.0,26.0933,26.1097,26.0032,26.0032,163000.0
2009-03-10 13:40:00,31.75,31.82,31.66,31.67,216500.0,26.0032,26.0605,25.9295,25.9377,216500.0
2009-03-10 13:50:00,31.67,31.72,31.59,31.61,128700.0,25.9377,25.9786,25.8722,25.8885,128700.0
2009-03-10 14:00:00,31.61,31.65,31.53,31.58,219400.0,25.8885,25.9213,25.823,25.864,219400.0
2009-03-10 14:10:00,31.58,31.63,31.51,31.52,138500.0,25.864,25.9049,25.8066,25.8148,138500.0
2009-03-10 14:20:00,31.51,31.57,31.48,31.53,115300.0,25.8066,25.8558,25.7821,25.823,115300.0
2009-03-10 14:30:00,31.54,31.61,31.52,31.58,103700.0,25.8312,25.8885,25.8148,25.864,103700.0
2009-03-10 14:40:00,31.58,31.68,31.5,31.52,214200.0,25.864,25.9459,25.7985,25.8148,214200.0
2009-03-10 14:50:00,31.53,31.7,31.53,31.63,227100.0,25.823,25.9623,25.823,25.9049,227100.0
2009-03-10 15:00:00,31.63,31.67,31.57,31.66,240400.0,25.9049,25.9377,25.8558,25.9295,240400.0
2009-03-10 15:10:00,31.67,31.69,31.48,31.57,106100.0,25.9377,25.9541,25.7821,25.8558,106100.0
2009-03-10 15:20:00,31.57,31.82,31.55,31.8,98000.0,25.8558,26.0605,25.8394,26.0442,98000.0
2009-03-10 15:30:00,31.81,31.95,31.8,31.94,150200.0,26.0523,26.167,26.0442,26.1588,150200.0
2009-03-10 15:40:00,31.94,32.04,31.92,32.0,274800.0,26.1588,26.2407,26.1424,26.208,274800.0
2009-03-10 15:50:00,31.99,32.18,31.99,32.09,263200.0,26.1998,26.3554,26.1998,26.2817,263200.0
2009-03-11 09:30:00,31.35,32.27,31.25,31.5,127800.0,25.6756,26.4291,25.5937,25.7985,127800.0
2009-03-11 09:40:00,31.49,31.84,31.42,31.77,191500.0,25.7903,26.0769,25.7329,26.0196,191500.0
2009-03-11 09:50:00,31.78,32.31,31.77,32.2,293900.0,26.0278,26.4618,26.0196,26.3718,293900.0
2009-03-11 10:00:00,32.19,32.34,32.1,32.22,143800.0,26.3636,26.4864,26.2899,26.3881,143800.0
2009-03-11 10:10:00,32.22,32.29,32.03,32.07,88900.0,26.3881,26.4455,26.2325,26.2653,88900.0
2009-03-11 10:20:00,32.07,32.21,32.0,32.18,63200.0,26.2653,26.3799,26.208,26.3554,63200.0
2009-03-11 10:30:00,32.18,32.24,31.94,31.99,130300.0,26.3554,26.4045,26.1588,26.1998,130300.0
2009-03-11 10:40:00,31.99,32.01,31.89,31.97,101000.0,26.1998,26.2161,26.1179,26.1834,101000.0
2009-03-11 10:50:00,31.96,32.07,31.95,32.02,75600.0,26.1752,26.2653,26.167,26.2243,75600.0
2009-03-11 11:00:00,32.01,32.11,32.0,32.06,75500.0,26.2161,26.298,26.208,26.2571,75500.0
2009-03-11 11:10:00,32.06,32.16,31.97,32.15,90400.0,26.2571,26.339,26.1834,26.3308,90400.0
2009-03-11 11:20:00,32.15,32.16,32.0,32.08,73300.0,26.3308,26.339,26.208,26.2735,73300.0
2009-03-11 11:30:00,32.08,32.11,31.96,32.03,61300.0,26.2735,26.298,26.1752,26.2325,61300.0
2009-03-11 11:40:00,32.04,32.13,32.02,32.11,57900.0,26.2407,26.3144,26.2243,26.298,57900.0
2009-03-11 11:50:00,32.11,32.12,31.98,32.02,60400.0,26.298,26.3062,26.1916,26.2243,60400.0
2009-03-11 12:00:00,32.03,32.1,32.02,32.05,47900.0,26.2325,26.2899,26.2243,26.2489,47900.0
2009-03-11 12:10:00,32.06,32.08,31.91,31.92,37300.0,26.2571,26.2735,26.1342,26.1424,37300.0
2009-03-11 12:20:00,31.91,31.94,31.77,31.87,67700.0,26.1342,26.1588,26.0196,26.1015,67700.0
2009-03-11 12:30:00,31.88,31.91,31.68,31.69,43400.0,26.1097,26.1342,25.9459,25.9541,43400.0
2009-03-11 12:40:00,31.68,31.8,31.65,31.75,41400.0,25.9459,26.0442,25.9213,26.0032,41400.0
2009-03-11 12:50:00,31.74,31.77,31.59,31.59,24800.0,25.995,26.0196,25.8722,25.8722,24800.0
2009-03-11 13:00:00,31.59,31.7,31.58,31.65,61800.0,25.8722,25.9623,25.864,25.9213,61800.0
2009-03-11 13:10:00,31.64,31.74,31.62,31.66,45700.0,25.9131,25.995,25.8967,25.9295,45700.0
2009-03-11 13:20:00,31.67,31.7,31.52,31.55,30300.0,25.9377,25.9623,25.8148,25.8394,30300.0
2009-03-11 13:30:00,31.57,31.63,31.53,31.63,38500.0,25.8558,25.9049,25.823,25.9049,38500.0
2009-03-11 13:40:00,31.63,31.67,31.52,31.52,47100.0,25.9049,25.9377,25.8148,25.8148,47100.0
2009-03-11 13:50:00,31.52,31.55,31.46,31.5,52800.0,25.8148,25.8394,25.7657,25.7985,52800.0
2009-03-11 14:00:00,31.5,31.53,31.42,31.42,89100.0,25.7985,25.823,25.7329,25.7329,89100.0
2009-03-11 14:10:00,31.43,31.49,31.34,31.36,47900.0,25.7411,25.7903,25.6674,25.6838,47900.0
2009-03-11 14:20:00,31.36,31.44,31.33,31.43,105900.0,25.6838,25.7493,25.6592,25.7411,105900.0
2009-03-11 14:30:00,31.43,31.48,31.36,31.38,141400.0,25.7411,25.7821,25.6838,25.7002,141400.0
2009-03-11 14:40:00,31.38,31.41,31.29,31.38,109500.0,25.7002,25.7247,25.6265,25.7002,109500.0
2009-03-11 14:50:00,31.4,31.41,31.33,31.35,60400.0,25.7166,25.7247,25.6592,25.6756,60400.0
2009-03-11 15:00:00,31.36,31.46,31.35,31.42,70100.0,25.6838,25.7657,25.6756,25.7329,70100.0
2009-03-11 15:10:00,31.43,31.56,31.4,31.56,117400.0,25.7411,25.8476,25.7166,25.8476,117400.0
2009-03-11 15:20:00,31.56,31.64,31.5,31.51,115400.0,25.8476,25.9131,25.7985,25.8066,115400.0
2009-03-11 15:30:00,31.51,31.58,31.49,31.52,143400.0,25.8066,25.864,25.7903,25.8148,143400.0
2009-03-11 15:40:00,31.51,31.53,31.43,31.46,230100.0,25.8066,25.823,25.7411,25.7657,230100.0
2009-03-11 15:50:00,31.46,31.49,31.29,31.29,326300.0,25.7657,25.7903,25.6265,25.6265,326300.0
2009-03-12 09:30:00,31.42,31.77,31.42,31.55,50000.0,25.7329,26.0196,25.7329,25.8394,50000.0
2009-03-12 09:40:00,31.54,31.63,31.37,31.4,82200.0,25.8312,25.9049,25.692,25.7166,82200.0
2009-03-12 09:50:00,31.4,31.41,31.32,31.37,31300.0,25.7166,25.7247,25.651,25.692,31300.0
2009-03-12 10:00:00,31.37,31.81,31.34,31.78,62900.0,25.692,26.0523,25.6674,26.0278,62900.0
2009-03-12 10:10:00,31.8,31.97,31.78,31.93,43300.0,26.0442,26.1834,26.0278,26.1506,43300.0
2009-03-12 10:20:00,31.91,32.22,31.91,32.21,63200.0,26.1342,26.3881,26.1342,26.3799,63200.0
2009-03-12 10:30:00,32.21,32.28,32.12,32.26,69100.0,26.3799,26.4373,26.3062,26.4209,69100.0
2009-03-12 10:40:00,32.24,32.57,32.17,32.51,65700.0,26.4045,26.6748,26.3472,26.6256,65700.0
2009-03-12 10:50:00,32.51,32.56,32.42,32.43,93400.0,26.6256,26.6666,26.5519,26.5601,93400.0
2009-03-12 11:00:00,32.4,32.52,32.39,32.5,84800.0,26.5356,26.6338,26.5274,26.6175,84800.0
2009-03-12 11:10:00,32.5,32.53,32.47,32.5,44400.0,26.6175,26.642,26.5929,26.6175,44400.0
2009-03-12 11:20:00,32.5,32.52,32.38,32.44,89000.0,26.6175,26.6338,26.5192,26.5683,89000.0
2009-03-12 11:30:00,32.42,32.5,32.42,32.48,61700.0,26.5519,26.6175,26.5519,26.6011,61700.0
2009-03-12 11:40:00,32.49,32.63,32.44,32.54,110300.0,26.6093,26.7239,26.5683,26.6502,110300.0
2009-03-12 11:50:00,32.55,32.57,32.4,32.41,45800.0,26.6584,26.6748,26.5356,26.5437,45800.0
2009-03-12 12:00:00,32.42,32.58,32.41,32.56,61200.0,26.5519,26.683,26.5437,26.6666,61200.0
2009-03-12 12:10:00,32.56,32.58,32.49,32.55,46300.0,26.6666,26.683,26.6093,26.6584,46300.0
2009-03-12 12:20:00,32.55,32.59,32.41,32.45,50900.0,26.6584,26.6912,26.5437,26.5765,50900.0
2009-03-12 12:30:00,32.45,32.6,32.45,32.57,89300.0,26.5765,26.6994,26.5765,26.6748,89300.0
2009-03-12 12:40:00,32.56,32.58,32.47,32.5,30700.0,26.6666,26.683,26.5929,26.6175,30700.0
2009-03-12 12:50:00,32.51,32.69,32.49,32.62,62600.0,26.6256,26.7731,26.6093,26.7157,62600.0
2009-03-12 13:00:00,32.64,32.68,32.55,32.6,49100.0,26.7321,26.7649,26.6584,26.6994,49100.0
2009-03-12 13:10:00,32.61,32.64,32.5,32.51,54400.0,26.7075,26.7321,26.6175,26.6256,54400.0
2009-03-12 13:20:00,32.5,32.54,32.37,32.38,47900.0,26.6175,26.6502,26.511,26.5192,47900.0
2009-03-12 13:30:00,32.39,32.43,32.35,32.43,50700.0,26.5274,26.5601,26.4946,26.5601,50700.0
2009-03-12 13:40:00,32.43,32.44,32.35,32.36,44700.0,26.5601,26.5683,26.4946,26.5028,44700.0
2009-03-12 13:50:00,32.37,32.41,32.3,32.36,71900.0,26.511,26.5437,26.4537,26.5028,71900.0
2009-03-12 14:00:00,32.37,32.44,32.31,32.36,48200.0,26.511,26.5683,26.4618,26.5028,48200.0
2009-03-12 14:10:00,32.37,32.6,32.36,32.6,76400.0,26.511,26.6994,26.5028,26.6994,76400.0
2009-03-12 14:20:00,32.59,32.63,32.55,32.57,75700.0,26.6912,26.7239,26.6584,26.6748,75700.0
2009-03-12 14:30:00,32.57,32.6,32.54,32.56,53700.0,26.6748,26.6994,26.6502,26.6666,53700.0
2009-03-12 14:40:00,32.58,32.74,32.57,32.73,81900.0,26.683,26.814,26.6748,26.8058,81900.0
2009-03-12 14:50:00,32.74,32.8,32.72,32.73,71400.0,26.814,26.8632,26.7976,26.8058,71400.0
2009-03-12 15:00:00,32.73,32.73,32.61,32.69,79100.0,26.8058,26.8058,26.7075,26.7731,79100.0
2009-03-12 15:10:00,32.7,32.76,32.66,32.74,108000.0,26.7813,26.8304,26.7485,26.814,108000.0
2009-03-12 15:20:00,32.74,32.74,32.62,32.72,149100.0,26.814,26.814,26.7157,26.7976,149100.0
2009-03-12 15:30:00,32.74,32.83,32.71,32.82,206700.0,26.814,26.8877,26.7894,26.8795,206700.0
2009-03-12 15:40:00,32.83,32.97,32.81,32.94,204300.0,26.8877,27.0024,26.8713,26.9778,204300.0
2009-03-12 15:50:00,32.95,32.97,32.76,32.81,246700.0,26.986,27.0024,26.8304,26.8713,246700.0
2009-03-13 09:30:00,33.06,33.22,32.55,33.13,84900.0,27.0761,27.2071,26.6584,27.1334,84900.0
2009-03-13 09:40:00,33.15,33.41,33.15,33.34,82400.0,27.1498,27.3627,27.1498,27.3054,82400.0
2009-03-13 09:50:00,33.35,33.35,33.1,33.1,68400.0,27.3136,27.3136,27.1089,27.1089,68400.0
2009-03-13 10:00:00,33.11,33.47,33.02,33.47,100000.0,27.117,27.4119,27.0433,27.4119,100000.0
2009-03-13 10:10:00,33.47,33.62,33.35,33.56,72500.0,27.4119,27.5347,27.3136,27.4856,72500.0
2009-03-13 10:20:00,33.55,33.58,33.4,33.45,56400.0,27.4774,27.502,27.3546,27.3955,56400.0
2009-03-13 10:30:00,33.45,33.51,33.43,33.49,48700.0,27.3955,27.4446,27.3791,27.4283,48700.0
2009-03-13 10:40:00,33.51,33.69,33.5,33.63,55800.0,27.4446,27.5921,27.4365,27.5429,55800.0
2009-03-13 10:50:00,33.62,33.62,33.24,33.24,92700.0,27.5347,27.5347,27.2235,27.2235,92700.0
2009-03-13 11:00:00,33.22,33.32,33.15,33.31,91700.0,27.2071,27.289,27.1498,27.2808,91700.0
2009-03-13 11:10:00,33.32,33.34,33.17,33.17,65700.0,27.289,27.3054,27.1662,27.1662,65700.0
2009-03-13 11:20:00,33.16,33.2,33.08,33.13,69500.0,27.158,27.1908,27.0925,27.1334,69500.0
2009-03-13 11:30:00,33.14,33.16,33.05,33.06,42000.0,27.1416,27.158,27.0679,27.0761,42000.0
2009-03-13 11:40:00,33.06,33.06,32.92,33.02,51600.0,27.0761,27.0761,26.9614,27.0433,51600.0
2009-03-13 11:50:00,33.03,33.18,33.03,33.17,29800.0,27.0515,27.1744,27.0515,27.1662,29800.0
2009-03-13 12:00:00,33.18,33.26,33.18,33.26,31300.0,27.1744,27.2399,27.1744,27.2399,31300.0
2009-03-13 12:10:00,33.26,33.28,33.18,33.19,27700.0,27.2399,27.2563,27.1744,27.1826,27700.0
2009-03-13 12:20:00,33.19,33.28,33.16,33.24,26500.0,27.1826,27.2563,27.158,27.2235,26500.0
2009-03-13 12:30:00,33.24,33.28,33.2,33.23,34100.0,27.2235,27.2563,27.1908,27.2153,34100.0
2009-03-13 12:40:00,33.24,33.36,33.23,33.33,39800.0,27.2235,27.3218,27.2153,27.2972,39800.0
2009-03-13 12:50:00,33.33,33.36,33.28,33.35,41600.0,27.2972,27.3218,27.2563,27.3136,41600.0
2009-03-13 13:00:00,33.35,33.4,33.32,33.32,36200.0,27.3136,27.3546,27.289,27.289,36200.0
2009-03-13 13:10:00,33.32,33.51,33.31,33.47,31100.0,27.289,27.4446,27.2808,27.4119,31100.0
2009-03-13 13:20:00,33.47,33.48,33.4,33.48,31700.0,27.4119,27.4201,27.3546,27.4201,31700.0
2009-03-13 13:30:00,33.49,33.54,33.48,33.5,23600.0,27.4283,27.4692,27.4201,27.4365,23600.0
2009-03-13 13:40:00,33.51,33.57,33.45,33.57,51400.0,27.4446,27.4938,27.3955,27.4938,51400.0
2009-03-13 13:50:00,33.57,33.64,33.57,33.63,32400.0,27.4938,27.5511,27.4938,27.5429,32400.0
2009-03-13 14:00:00,33.63,33.74,33.6,33.7,55500.0,27.5429,27.633,27.5184,27.6003,55500.0
2009-03-13 14:10:00,33.7,33.76,33.63,33.68,71100.0,27.6003,27.6494,27.5429,27.5839,71100.0
2009-03-13 14:20:00,33.67,33.69,33.59,33.68,51300.0,27.5757,27.5921,27.5102,27.5839,51300.0
2009-03-13 14:30:00,33.67,33.77,33.61,33.71,45200.0,27.5757,27.6576,27.5265,27.6084,45200.0
2009-03-13 14:40:00,33.7,33.8,33.67,33.78,62600.0,27.6003,27.6822,27.5757,27.6658,62600.0
2009-03-13 14:50:00,33.77,33.81,33.66,33.7,40100.0,27.6576,27.6903,27.5675,27.6003,40100.0
2009-03-13 15:00:00,33.71,33.77,33.69,33.74,58100.0,27.6084,27.6576,27.5921,27.633,58100.0
2009-03-13 15:10:00,33.73,33.88,33.72,33.86,52100.0,27.6248,27.7477,27.6166,27.7313,52100.0
2009-03-13 15:20:00,33.86,33.93,33.83,33.88,57300.0,27.7313,27.7886,27.7067,27.7477,57300.0
2009-03-13 15:30:00,33.88,33.88,33.69,33.77,129300.0,27.7477,27.7477,27.5921,27.6576,129300.0
2009-03-13 15:40:00,33.78,33.86,33.75,33.75,99100.0,27.6658,27.7313,27.6412,27.6412,99100.0
2009-03-13 15:50:00,33.75,33.82,33.74,33.76,157400.0,27.6412,27.6985,27.633,27.6494,157400.0
2009-03-16 09:30:00,33.99,34.34,33.76,34.25,63700.0,27.8378,28.1244,27.6494,28.0507,63700.0
2009-03-16 09:40:00,34.25,34.26,33.97,34.21,38100.0,28.0507,28.0589,27.8214,28.0179,38100.0
2009-03-16 09:50:00,34.21,34.37,34.11,34.35,53400.0,28.0179,28.149,27.936,28.1326,53400.0
2009-03-16 10:00:00,34.38,34.44,34.2,34.29,33000.0,28.1572,28.2063,28.0098,28.0835,33000.0
2009-03-16 10:10:00,34.26,34.27,34.09,34.09,33600.0,28.0589,28.0671,27.9197,27.9197,33600.0
2009-03-16 10:20:00,34.1,34.15,34.01,34.07,39400.0,27.9279,27.9688,27.8541,27.9033,39400.0
2009-03-16 10:30:00,34.09,34.44,34.09,34.33,47900.0,27.9197,28.2063,27.9197,28.1162,47900.0
2009-03-16 10:40:00,34.34,34.38,34.25,34.32,34800.0,28.1244,28.1572,28.0507,28.108,34800.0
2009-03-16 10:50:00,34.33,34.33,34.22,34.3,52100.0,28.1162,28.1162,28.0261,28.0917,52100.0
2009-03-16 11:00:00,34.3,34.43,34.29,34.38,50000.0,28.0917,28.1981,28.0835,28.1572,50000.0
2009-03-16 11:10:00,34.38,34.4,34.25,34.34,31700.0,28.1572,28.1736,28.0507,28.1244,31700.0
2009-03-16 11:20:00,34.35,34.48,34.27,34.35,56500.0,28.1326,28.2391,28.0671,28.1326,56500.0
2009-03-16 11:30:00,34.35,34.41,34.33,34.34,23500.0,28.1326,28.1817,28.1162,28.1244,23500.0
2009-03-16 11:40:00,34.34,34.38,34.32,34.38,28000.0,28.1244,28.1572,28.108,28.1572,28000.0
2009-03-16 11:50:00,34.37,34.4,34.24,34.28,24000.0,28.149,28.1736,28.0425,28.0753,24000.0
2009-03-16 12:00:00,34.26,34.31,34.2,34.31,25600.0,28.0589,28.0998,28.0098,28.0998,25600.0
2009-03-16 12:10:00,34.3,34.42,34.3,34.41,28800.0,28.0917,28.1899,28.0917,28.1817,28800.0
2009-03-16 12:20:00,34.4,34.41,34.33,34.38,29100.0,28.1736,28.1817,28.1162,28.1572,29100.0
2009-03-16 12:30:00,34.39,34.56,34.39,34.5,47600.0,28.1654,28.3046,28.1654,28.2555,47600.0
2009-03-16 12:40:00,34.5,34.55,34.48,34.53,25500.0,28.2555,28.2964,28.2391,28.28,25500.0
2009-03-16 12:50:00,34.54,34.59,34.48,34.55,44400.0,28.2882,28.3292,28.2391,28.2964,44400.0
2009-03-16 13:00:00,34.56,34.57,34.43,34.43,29900.0,28.3046,28.3128,28.1981,28.1981,29900.0
2009-03-16 13:10:00,34.43,34.44,34.35,34.38,23400.0,28.1981,28.2063,28.1326,28.1572,23400.0
2009-03-16 13:20:00,34.38,34.45,34.33,34.41,38100.0,28.1572,28.2145,28.1162,28.1817,38100.0
2009-03-16 13:30:00,34.41,34.49,34.37,34.43,34800.0,28.1817,28.2473,28.149,28.1981,34800.0
2009-03-16 13:40:00,34.44,34.54,34.41,34.5,32300.0,28.2063,28.2882,28.1817,28.2555,32300.0
2009-03-16 13:50:00,34.49,34.49,34.3,34.32,15100.0,28.2473,28.2473,28.0917,28.108,15100.0
2009-03-16 14:00:00,34.32,34.32,34.18,34.2,62800.0,28.108,28.108,27.9934,28.0098,62800.0
2009-03-16 14:10:00,34.21,34.23,34.15,34.22,38000.0,28.0179,28.0343,27.9688,28.0261,38000.0
2009-03-16 14:20:00,34.21,34.21,34.01,34.05,97300.0,28.0179,28.0179,27.8541,27.8869,97300.0
2009-03-16 14:30:00,34.05,34.06,33.96,34.0,99400.0,27.8869,27.8951,27.8132,27.846,99400.0
2009-03-16 14:40:00,33.99,34.14,33.98,34.06,118400.0,27.8378,27.9606,27.8296,27.8951,118400.0
2009-03-16 14:50:00,34.05,34.1,33.92,34.0,93300.0,27.8869,27.9279,27.7804,27.846,93300.0
2009-03-16 15:00:00,33.96,34.04,33.89,33.89,79300.0,27.8132,27.8787,27.7559,27.7559,79300.0
2009-03-16 15:10:00,33.89,33.96,33.73,33.74,103000.0,27.7559,27.8132,27.6248,27.633,103000.0
2009-03-16 15:20:00,33.73,33.73,33.49,33.58,120700.0,27.6248,27.6248,27.4283,27.502,120700.0
2009-03-16 15:30:00,33.59,33.66,33.48,33.49,87000.0,27.5102,27.5675,27.4201,27.4283,87000.0
2009-03-16 15:40:00,33.49,33.51,33.4,33.46,126700.0,27.4283,27.4446,27.3546,27.4037,126700.0
2009-03-16 15:50:00,33.47,33.56,33.44,33.5,184200.0,27.4119,27.4856,27.3873,27.4365,184200.0
2009-03-17 09:30:00,33.47,33.59,33.28,33.37,29900.0,27.4119,27.5102,27.2563,27.33,29900.0
2009-03-17 09:40:00,33.32,33.32,33.13,33.19,30300.0,27.289,27.289,27.1334,27.1826,30300.0
2009-03-17 09:50:00,33.2,33.33,33.2,33.23,23700.0,27.1908,27.2972,27.1908,27.2153,23700.0
2009-03-17 10:00:00,33.22,33.3,33.15,33.16,31000.0,27.2071,27.2727,27.1498,27.158,31000.0
2009-03-17 10:10:00,33.16,33.24,33.04,33.22,28800.0,27.158,27.2235,27.0597,27.2071,28800.0
2009-03-17 10:20:00,33.22,33.3,33.05,33.07,39800.0,27.2071,27.2727,27.0679,27.0843,39800.0
2009-03-17 10:30:00,33.07,33.15,33.03,33.09,23200.0,27.0843,27.1498,27.0515,27.1007,23200.0
2009-03-17 10:40:00,33.12,33.34,33.06,33.34,39800.0,27.1252,27.3054,27.0761,27.3054,39800.0
2009-03-17 10:50:00,33.34,33.34,33.2,33.2,31200.0,27.3054,27.3054,27.1908,27.1908,31200.0
2009-03-17 11:00:00,33.2,33.21,33.12,33.15,19700.0,27.1908,27.1989,27.1252,27.1498,19700.0
2009-03-17 11:10:00,33.15,33.15,33.08,33.08,17900.0,27.1498,27.1498,27.0925,27.0925,17900.0
2009-03-17 11:20:00,33.09,33.11,32.95,32.96,45900.0,27.1007,27.117,26.986,26.9942,45900.0
2009-03-17 11:30:00,32.96,32.99,32.87,32.96,31400.0,26.9942,27.0188,26.9205,26.9942,31400.0
2009-03-17 11:40:00,32.96,33.05,32.91,33.04,20500.0,26.9942,27.0679,26.9532,27.0597,20500.0
2009-03-17 11:50:00,33.05,33.1,33.05,33.08,18900.0,27.0679,27.1089,27.0679,27.0925,18900.0
2009-03-17 12:00:00,33.07,33.09,33.07,33.07,14400.0,27.0843,27.1007,27.0843,27.0843,14400.0
2009-03-17 12:10:00,33.08,33.08,33.03,33.07,23500.0,27.0925,27.0925,27.0515,27.0843,23500.0
2009-03-17 12:20:00,33.06,33.21,33.06,33.17,19600.0,27.0761,27.1989,27.0761,27.1662,19600.0
2009-03-17 12:30:00,33.17,33.2,33.09,33.18,52700.0,27.1662,27.1908,27.1007,27.1744,52700.0
2009-03-17 12:40:00,33.18,33.33,33.18,33.29,21200.0,27.1744,27.2972,27.1744,27.2645,21200.0
2009-03-17 12:50:00,33.29,33.31,33.25,33.29,62900.0,27.2645,27.2808,27.2317,27.2645,62900.0
2009-03-17 13:00:00,33.28,33.33,33.27,33.27,31400.0,27.2563,27.2972,27.2481,27.2481,31400.0
2009-03-17 13:10:00,33.26,33.34,33.26,33.31,77200.0,27.2399,27.3054,27.2399,27.2808,77200.0
2009-03-17 13:20:00,33.29,33.35,33.26,33.3,23200.0,27.2645,27.3136,27.2399,27.2727,23200.0
2009-03-17 13:30:00,33.3,33.37,33.29,33.37,29500.0,27.2727,27.33,27.2645,27.33,29500.0
2009-03-17 13:40:00,33.37,33.4,33.35,33.35,27300.0,27.33,27.3546,27.3136,27.3136,27300.0
2009-03-17 13:50:00,33.35,33.35,33.16,33.17,30400.0,27.3136,27.3136,27.158,27.1662,30400.0
2009-03-17 14:00:00,33.17,33.2,33.12,33.12,31200.0,27.1662,27.1908,27.1252,27.1252,31200.0
2009-03-17 14:10:00,33.13,33.19,33.12,33.13,26300.0,27.1334,27.1826,27.1252,27.1334,26300.0
2009-03-17 14:20:00,33.14,33.19,33.07,33.08,33900.0,27.1416,27.1826,27.0843,27.0925,33900.0
2009-03-17 14:30:00,33.08,33.15,33.04,33.13,23800.0,27.0925,27.1498,27.0597,27.1334,23800.0
2009-03-17 14:40:00,33.14,33.23,33.14,33.22,44000.0,27.1416,27.2153,27.1416,27.2071,44000.0
2009-03-17 14:50:00,33.23,33.31,33.23,33.26,74400.0,27.2153,27.2808,27.2153,27.2399,74400.0
2009-03-17 15:00:00,33.26,33.4,33.25,33.4,40400.0,27.2399,27.3546,27.2317,27.3546,40400.0
2009-03-17 15:10:00,33.41,33.43,33.36,33.4,25800.0,27.3627,27.3791,27.3218,27.3546,25800.0
2009-03-17 15:20:00,33.39,33.47,33.34,33.35,49100.0,27.3464,27.4119,27.3054,27.3136,49100.0
2009-03-17 15:30:00,33.35,33.37,33.17,33.24,91800.0,27.3136,27.33,27.1662,27.2235,91800.0
2009-03-17 15:40:00,33.25,33.4,33.25,33.34,128800.0,27.2317,27.3546,27.2317,27.3054,128800.0
2009-03-17 15:50:00,33.33,33.55,33.33,33.55,134100.0,27.2972,27.4774,27.2972,27.4774,134100.0
2009-03-18 09:30:00,33.3,33.6,32.92,32.98,64800.0,27.2727,27.5184,26.9614,27.0106,64800.0
2009-03-18 09:40:00,32.98,32.98,32.8,32.83,89900.0,27.0106,27.0106,26.8632,26.8877,89900.0
2009-03-18 09:50:00,32.83,32.93,32.77,32.87,73100.0,26.8877,26.9696,26.8386,26.9205,73100.0
2009-03-18 10:00:00,32.88,33.05,32.88,32.93,51100.0,26.9287,27.0679,26.9287,26.9696,51100.0
2009-03-18 10:10:00,32.94,32.99,32.79,32.85,70600.0,26.9778,27.0188,26.855,26.9041,70600.0
2009-03-18 10:20:00,32.85,32.95,32.8,32.9,38000.0,26.9041,26.986,26.8632,26.9451,38000.0
2009-03-18 10:30:00,32.89,32.9,32.81,32.85,74800.0,26.9369,26.9451,26.8713,26.9041,74800.0
2009-03-18 10:40:00,32.85,32.99,32.82,32.89,61000.0,26.9041,27.0188,26.8795,26.9369,61000.0
2009-03-18 10:50:00,32.89,32.99,32.85,32.95,59600.0,26.9369,27.0188,26.9041,26.986,59600.0
2009-03-18 11:00:00,32.94,32.95,32.84,32.87,67200.0,26.9778,26.986,26.8959,26.9205,67200.0
2009-03-18 11:10:00,32.87,32.92,32.86,32.88,34900.0,26.9205,26.9614,26.9123,26.9287,34900.0
2009-03-18 11:20:00,32.87,32.9,32.84,32.88,37100.0,26.9205,26.9451,26.8959,26.9287,37100.0
2009-03-18 11:30:00,32.88,32.91,32.8,32.82,35100.0,26.9287,26.9532,26.8632,26.8795,35100.0
2009-03-18 11:40:00,32.83,32.92,32.78,32.89,50900.0,26.8877,26.9614,26.8468,26.9369,50900.0
2009-03-18 11:50:00,32.89,32.9,32.85,32.87,63700.0,26.9369,26.9451,26.9041,26.9205,63700.0
2009-03-18 12:00:00,32.87,32.92,32.86,32.86,54600.0,26.9205,26.9614,26.9123,26.9123,54600.0
2009-03-18 12:10:00,32.86,32.88,32.81,32.84,41900.0,26.9123,26.9287,26.8713,26.8959,41900.0
2009-03-18 12:20:00,32.85,32.88,32.82,32.88,34800.0,26.9041,26.9287,26.8795,26.9287,34800.0
2009-03-18 12:30:00,32.87,32.9,32.77,32.79,59500.0,26.9205,26.9451,26.8386,26.855,59500.0
2009-03-18 12:40:00,32.79,32.9,32.79,32.87,31900.0,26.855,26.9451,26.855,26.9205,31900.0
2009-03-18 12:50:00,32.88,32.97,32.82,32.94,53500.0,26.9287,27.0024,26.8795,26.9778,53500.0
2009-03-18 13:00:00,32.94,32.95,32.89,32.94,29700.0,26.9778,26.986,26.9369,26.9778,29700.0
2009-03-18 13:10:00,32.94,32.94,32.83,32.84,30600.0,26.9778,26.9778,26.8877,26.8959,30600.0
2009-03-18 13:20:00,32.85,32.9,32.81,32.82,39300.0,26.9041,26.9451,26.8713,26.8795,39300.0
2009-03-18 13:30:00,32.81,32.88,32.8,32.86,22100.0,26.8713,26.9287,26.8632,26.9123,22100.0
2009-03-18 13:40:00,32.86,32.93,32.82,32.85,69300.0,26.9123,26.9696,26.8795,26.9041,69300.0
2009-03-18 13:50:00,32.85,32.87,32.82,32.84,23000.0,26.9041,26.9205,26.8795,26.8959,23000.0
2009-03-18 14:00:00,32.85,32.87,32.81,32.83,24900.0,26.9041,26.9205,26.8713,26.8877,24900.0
2009-03-18 14:10:00,32.83,33.26,32.83,32.99,112200.0,26.8877,27.2399,26.8877,27.0188,112200.0
2009-03-18 14:20:00,33.0,33.47,32.98,33.27,170400.0,27.027,27.4119,27.0106,27.2481,170400.0
2009-03-18 14:30:00,33.28,33.39,33.15,33.16,139300.0,27.2563,27.3464,27.1498,27.158,139300.0
2009-03-18 14:40:00,33.16,33.42,33.13,33.42,172200.0,27.158,27.3709,27.1334,27.3709,172200.0
2009-03-18 14:50:00,33.43,33.54,33.33,33.46,123400.0,27.3791,27.4692,27.2972,27.4037,123400.0
2009-03-18 15:00:00,33.46,33.46,33.26,33.42,70200.0,27.4037,27.4037,27.2399,27.3709,70200.0
2009-03-18 15:10:00,33.42,33.49,33.21,33.23,60200.0,27.3709,27.4283,27.1989,27.2153,60200.0
2009-03-18 15:20:00,33.23,33.24,32.89,33.03,135500.0,27.2153,27.2235,26.9369,27.0515,135500.0
2009-03-18 15:30:00,33.03,33.09,32.9,32.97,114700.0,27.0515,27.1007,26.9451,27.0024,114700.0
2009-03-18 15:40:00,32.97,33.09,32.93,33.04,169600.0,27.0024,27.1007,26.9696,27.0597,169600.0
2009-03-18 15:50:00,33.04,33.22,33.04,33.2,232800.0,27.0597,27.2071,27.0597,27.1908,232800.0
2009-03-19 09:30:00,33.57,33.57,32.41,32.45,108000.0,27.4938,27.4938,26.5437,26.5765,108000.0
2009-03-19 09:40:00,32.45,32.5,32.09,32.1,158500.0,26.5765,26.6175,26.2817,26.2899,158500.0
2009-03-19 09:50:00,32.09,32.14,31.93,32.09,263400.0,26.2817,26.3226,26.1506,26.2817,263400.0
2009-03-19 10:00:00,32.07,32.14,31.93,31.98,128700.0,26.2653,26.3226,26.1506,26.1916,128700.0
2009-03-19 10:10:00,31.99,32.25,31.98,32.18,106300.0,26.1998,26.4127,26.1916,26.3554,106300.0
2009-03-19 10:20:00,32.18,32.2,32.13,32.17,55000.0,26.3554,26.3718,26.3144,26.3472,55000.0
2009-03-19 10:30:00,32.17,32.2,32.16,32.19,35600.0,26.3472,26.3718,26.339,26.3636,35600.0
2009-03-19 10:40:00,32.19,32.32,32.18,32.3,76200.0,26.3636,26.47,26.3554,26.4537,76200.0
2009-03-19 10:50:00,32.3,32.37,32.28,32.35,123600.0,26.4537,26.511,26.4373,26.4946,123600.0
2009-03-19 11:00:00,32.35,32.43,32.3,32.3,72700.0,26.4946,26.5601,26.4537,26.4537,72700.0
2009-03-19 11:10:00,32.3,32.31,32.21,32.22,40100.0,26.4537,26.4618,26.3799,26.3881,40100.0
2009-03-19 11:20:00,32.22,32.27,32.03,32.03,90800.0,26.3881,26.4291,26.2325,26.2325,90800.0
2009-03-19 11:30:00,32.02,32.02,31.95,31.97,58000.0,26.2243,26.2243,26.167,26.1834,58000.0
2009-03-19 11:40:00,31.95,31.96,31.73,31.73,83000.0,26.167,26.1752,25.9868,25.9868,83000.0
2009-03-19 11:50:00,31.73,31.74,31.65,31.74,80700.0,25.9868,25.995,25.9213,25.995,80700.0
2009-03-19 12:00:00,31.75,31.78,31.69,31.7,80200.0,26.0032,26.0278,25.9541,25.9623,80200.0
2009-03-19 12:10:00,31.7,31.75,31.69,31.71,35800.0,25.9623,26.0032,25.9541,25.9704,35800.0
2009-03-19 12:20:00,31.7,31.75,31.65,31.71,41900.0,25.9623,26.0032,25.9213,25.9704,41900.0
2009-03-19 12:30:00,31.72,31.87,31.71,31.75,41300.0,25.9786,26.1015,25.9704,26.0032,41300.0
2009-03-19 12:40:00,31.73,31.78,31.72,31.74,54300.0,25.9868,26.0278,25.9786,25.995,54300.0
2009-03-19 12:50:00,31.73,31.76,31.63,31.67,111700.0,25.9868,26.0114,25.9049,25.9377,111700.0
2009-03-19 13:00:00,31.66,31.67,31.5,31.51,88100.0,25.9295,25.9377,25.7985,25.8066,88100.0
2009-03-19 13:10:00,31.51,31.52,31.36,31.4,262200.0,25.8066,25.8148,25.6838,25.7166,262200.0
2009-03-19 13:20:00,31.41,31.63,31.39,31.56,62600.0,25.7247,25.9049,25.7084,25.8476,62600.0
2009-03-19 13:30:00,31.57,31.58,31.44,31.5,115400.0,25.8558,25.864,25.7493,25.7985,115400.0
2009-03-19 13:40:00,31.5,31.73,31.47,31.72,99800.0,25.7985,25.9868,25.7739,25.9786,99800.0
2009-03-19 13:50:00,31.72,31.79,31.69,31.76,77200.0,25.9786,26.036,25.9541,26.0114,77200.0
2009-03-19 14:00:00,31.77,31.89,31.77,31.81,77500.0,26.0196,26.1179,26.0196,26.0523,77500.0
2009-03-19 14:10:00,31.8,31.83,31.7,31.71,27800.0,26.0442,26.0687,25.9623,25.9704,27800.0
2009-03-19 14:20:00,31.71,31.72,31.62,31.64,36800.0,25.9704,25.9786,25.8967,25.9131,36800.0
2009-03-19 14:30:00,31.66,31.71,31.64,31.66,58600.0,25.9295,25.9704,25.9131,25.9295,58600.0
2009-03-19 14:40:00,31.66,31.66,31.54,31.61,71800.0,25.9295,25.9295,25.8312,25.8885,71800.0
2009-03-19 14:50:00,31.62,31.63,31.48,31.48,116800.0,25.8967,25.9049,25.7821,25.7821,116800.0
2009-03-19 15:00:00,31.49,31.56,31.48,31.53,121600.0,25.7903,25.8476,25.7821,25.823,121600.0
2009-03-19 15:10:00,31.53,31.58,31.45,31.52,95200.0,25.823,25.864,25.7575,25.8148,95200.0
2009-03-19 15:20:00,31.53,31.55,31.48,31.51,74400.0,25.823,25.8394,25.7821,25.8066,74400.0
2009-03-19 15:30:00,31.52,31.61,31.46,31.47,166600.0,25.8148,25.8885,25.7657,25.7739,166600.0
2009-03-19 15:40:00,31.47,31.57,31.45,31.57,168900.0,25.7739,25.8558,25.7575,25.8558,168900.0
2009-03-19 15:50:00,31.57,31.58,31.48,31.51,326900.0,25.8558,25.864,25.7821,25.8066,326900.0
2009-03-20 09:30:00,31.21,31.74,30.82,31.61,666100.0,25.5609,25.995,25.2415,25.8885,666100.0
2009-03-20 09:40:00,31.61,31.98,31.59,31.82,278700.0,25.8885,26.1916,25.8722,26.0605,278700.0
2009-03-20 09:50:00,31.83,31.83,31.67,31.73,110700.0,26.0687,26.0687,25.9377,25.9868,110700.0
2009-03-20 10:00:00,31.75,31.79,31.66,31.77,56000.0,26.0032,26.036,25.9295,26.0196,56000.0
2009-03-20 10:10:00,31.78,31.85,31.69,31.76,97800.0,26.0278,26.0851,25.9541,26.0114,97800.0
2009-03-20 10:20:00,31.76,32.1,31.74,32.1,56700.0,26.0114,26.2899,25.995,26.2899,56700.0
2009-03-20 10:30:00,32.1,32.16,31.94,31.98,69000.0,26.2899,26.339,26.1588,26.1916,69000.0
2009-03-20 10:40:00,31.99,32.0,31.86,31.92,30800.0,26.1998,26.208,26.0933,26.1424,30800.0
2009-03-20 10:50:00,31.93,32.12,31.91,32.0,48600.0,26.1506,26.3062,26.1342,26.208,48600.0
2009-03-20 11:00:00,32.0,32.01,31.9,31.93,42800.0,26.208,26.2161,26.1261,26.1506,42800.0
2009-03-20 11:10:00,31.93,31.96,31.84,31.96,59600.0,26.1506,26.1752,26.0769,26.1752,59600.0
2009-03-20 11:20:00,31.96,32.03,31.92,31.98,80100.0,26.1752,26.2325,26.1424,26.1916,80100.0
2009-03-20 11:30:00,31.97,32.05,31.91,31.99,91000.0,26.1834,26.2489,26.1342,26.1998,91000.0
2009-03-20 11:40:00,31.99,32.01,31.96,32.01,76600.0,26.1998,26.2161,26.1752,26.2161,76600.0
2009-03-20 11:50:00,32.0,32.07,31.99,32.0,59400.0,26.208,26.2653,26.1998,26.208,59400.0
2009-03-20 12:00:00,32.0,32.04,31.98,32.02,42700.0,26.208,26.2407,26.1916,26.2243,42700.0
2009-03-20 12:10:00,32.01,32.1,32.01,32.1,41700.0,26.2161,26.2899,26.2161,26.2899,41700.0
2009-03-20 12:20:00,32.11,32.11,32.03,32.04,48200.0,26.298,26.298,26.2325,26.2407,48200.0
2009-03-20 12:30:00,32.03,32.06,31.98,31.98,38700.0,26.2325,26.2571,26.1916,26.1916,38700.0
2009-03-20 12:40:00,31.99,32.01,31.92,31.96,52200.0,26.1998,26.2161,26.1424,26.1752,52200.0
2009-03-20 12:50:00,31.96,31.97,31.72,31.75,63000.0,26.1752,26.1834,25.9786,26.0032,63000.0
2009-03-20 13:00:00,31.75,31.84,31.73,31.84,50600.0,26.0032,26.0769,25.9868,26.0769,50600.0
2009-03-20 13:10:00,31.83,31.92,31.77,31.78,96000.0,26.0687,26.1424,26.0196,26.0278,96000.0
2009-03-20 13:20:00,31.78,31.81,31.69,31.75,73800.0,26.0278,26.0523,25.9541,26.0032,73800.0
2009-03-20 13:30:00,31.75,31.8,31.69,31.74,68900.0,26.0032,26.0442,25.9541,25.995,68900.0
2009-03-20 13:40:00,31.74,31.75,31.63,31.65,76200.0,25.995,26.0032,25.9049,25.9213,76200.0
2009-03-20 13:50:00,31.66,31.7,31.53,31.55,54800.0,25.9295,25.9623,25.823,25.8394,54800.0
2009-03-20 14:00:00,31.55,31.55,31.47,31.51,45800.0,25.8394,25.8394,25.7739,25.8066,45800.0
2009-03-20 14:10:00,31.51,31.64,31.51,31.6,69100.0,25.8066,25.9131,25.8066,25.8804,69100.0
2009-03-20 14:20:00,31.6,31.62,31.54,31.61,45900.0,25.8804,25.8967,25.8312,25.8885,45900.0
2009-03-20 14:30:00,31.6,31.6,31.47,31.56,79600.0,25.8804,25.8804,25.7739,25.8476,79600.0
2009-03-20 14:40:00,31.57,31.57,31.41,31.47,42300.0,25.8558,25.8558,25.7247,25.7739,42300.0
2009-03-20 14:50:00,31.46,31.56,31.39,31.55,130300.0,25.7657,25.8476,25.7084,25.8394,130300.0
2009-03-20 15:00:00,31.54,31.61,31.53,31.57,47500.0,25.8312,25.8885,25.823,25.8558,47500.0
2009-03-20 15:10:00,31.57,31.6,31.53,31.56,76000.0,25.8558,25.8804,25.823,25.8476,76000.0
2009-03-20 15:20:00,31.57,31.71,31.56,31.61,80200.0,25.8558,25.9704,25.8476,25.8885,80200.0
2009-03-20 15:30:00,31.61,31.66,31.5,31.53,124500.0,25.8885,25.9295,25.7985,25.823,124500.0
2009-03-20 15:40:00,31.53,31.63,31.52,31.59,141600.0,25.823,25.9049,25.8148,25.8722,141600.0
2009-03-20 15:50:00,31.59,31.6,31.48,31.48,208500.0,25.8722,25.8804,25.7821,25.7821,208500.0
2009-03-23 09:30:00,32.09,32.09,31.65,31.84,68900.0,26.2817,26.2817,25.9213,26.0769,68900.0
2009-03-23 09:40:00,31.84,31.9,31.64,31.67,64800.0,26.0769,26.1261,25.9131,25.9377,64800.0
2009-03-23 09:50:00,31.66,31.7,31.54,31.6,69000.0,25.9295,25.9623,25.8312,25.8804,69000.0
2009-03-23 10:00:00,31.61,31.86,31.61,31.76,67200.0,25.8885,26.0933,25.8885,26.0114,67200.0
2009-03-23 10:10:00,31.74,31.75,31.65,31.66,66400.0,25.995,26.0032,25.9213,25.9295,66400.0
2009-03-23 10:20:00,31.67,31.74,31.63,31.63,36400.0,25.9377,25.995,25.9049,25.9049,36400.0
2009-03-23 10:30:00,31.62,31.77,31.57,31.77,80500.0,25.8967,26.0196,25.8558,26.0196,80500.0
2009-03-23 10:40:00,31.76,31.92,31.76,31.91,52800.0,26.0114,26.1424,26.0114,26.1342,52800.0
2009-03-23 10:50:00,31.91,32.13,31.88,32.12,39900.0,26.1342,26.3144,26.1097,26.3062,39900.0
2009-03-23 11:00:00,32.11,32.12,32.03,32.04,35700.0,26.298,26.3062,26.2325,26.2407,35700.0
2009-03-23 11:10:00,32.03,32.13,32.0,32.07,41000.0,26.2325,26.3144,26.208,26.2653,41000.0
2009-03-23 11:20:00,32.07,32.12,32.04,32.09,24900.0,26.2653,26.3062,26.2407,26.2817,24900.0
2009-03-23 11:30:00,32.1,32.24,32.09,32.23,60700.0,26.2899,26.4045,26.2817,26.3963,60700.0
2009-03-23 11:40:00,32.23,32.26,32.16,32.18,55900.0,26.3963,26.4209,26.339,26.3554,55900.0
2009-03-23 11:50:00,32.19,32.35,32.17,32.35,88100.0,26.3636,26.4946,26.3472,26.4946,88100.0
2009-03-23 12:00:00,32.35,32.39,32.32,32.39,27900.0,26.4946,26.5274,26.47,26.5274,27900.0
2009-03-23 12:10:00,32.39,32.51,32.39,32.46,30000.0,26.5274,26.6256,26.5274,26.5847,30000.0
2009-03-23 12:20:00,32.45,32.48,32.4,32.45,29800.0,26.5765,26.6011,26.5356,26.5765,29800.0
2009-03-23 12:30:00,32.45,32.5,32.42,32.42,18100.0,26.5765,26.6175,26.5519,26.5519,18100.0
2009-03-23 12:40:00,32.43,32.47,32.32,32.36,65900.0,26.5601,26.5929,26.47,26.5028,65900.0
2009-03-23 12:50:00,32.37,32.37,32.29,32.32,48500.0,26.511,26.511,26.4455,26.47,48500.0
2009-03-23 13:00:00,32.33,32.35,32.26,32.31,22500.0,26.4782,26.4946,26.4209,26.4618,22500.0
2009-03-23 13:10:00,32.31,32.49,32.31,32.43,37700.0,26.4618,26.6093,26.4618,26.5601,37700.0
2009-03-23 13:20:00,32.42,32.44,32.21,32.23,40000.0,26.5519,26.5683,26.3799,26.3963,40000.0
2009-03-23 13:30:00,32.23,32.24,32.12,32.16,39000.0,26.3963,26.4045,26.3062,26.339,39000.0
2009-03-23 13:40:00,32.15,32.16,32.09,32.1,47300.0,26.3308,26.339,26.2817,26.2899,47300.0
2009-03-23 13:50:00,32.1,32.1,31.94,31.95,78600.0,26.2899,26.2899,26.1588,26.167,78600.0
2009-03-23 14:00:00,31.95,32.0,31.95,32.0,57200.0,26.167,26.208,26.167,26.208,57200.0
2009-03-23 14:10:00,32.0,32.0,31.89,31.92,34300.0,26.208,26.208,26.1179,26.1424,34300.0
2009-03-23 14:20:00,31.93,32.01,31.91,31.99,82300.0,26.1506,26.2161,26.1342,26.1998,82300.0
2009-03-23 14:30:00,31.98,32.01,31.97,31.98,81200.0,26.1916,26.2161,26.1834,26.1916,81200.0
2009-03-23 14:40:00,31.97,32.1,31.92,32.1,186500.0,26.1834,26.2899,26.1424,26.2899,186500.0
2009-03-23 14:50:00,32.1,32.3,32.09,32.3,71100.0,26.2899,26.4537,26.2817,26.4537,71100.0
2009-03-23 15:00:00,32.29,32.29,32.17,32.18,57500.0,26.4455,26.4455,26.3472,26.3554,57500.0
2009-03-23 15:10:00,32.18,32.38,32.18,32.34,65700.0,26.3554,26.5192,26.3554,26.4864,65700.0
2009-03-23 15:20:00,32.34,32.4,32.28,32.35,69800.0,26.4864,26.5356,26.4373,26.4946,69800.0
2009-03-23 15:30:00,32.35,32.46,32.33,32.45,63000.0,26.4946,26.5847,26.4782,26.5765,63000.0
2009-03-23 15:40:00,32.46,32.51,32.33,32.4,249300.0,26.5847,26.6256,26.4782,26.5356,249300.0
2009-03-23 15:50:00,32.4,32.56,32.4,32.54,235500.0,26.5356,26.6666,26.5356,26.6502,235500.0
2009-03-24 09:30:00,32.31,32.48,32.03,32.44,81800.0,26.4618,26.6011,26.2325,26.5683,81800.0
2009-03-24 09:40:00,32.43,32.5,32.17,32.21,50600.0,26.5601,26.6175,26.3472,26.3799,50600.0
2009-03-24 09:50:00,32.24,33.03,32.24,32.86,745100.0,26.4045,27.0515,26.4045,26.9123,745100.0
2009-03-24 10:00:00,32.88,33.14,32.82,33.01,285600.0,26.9287,27.1416,26.8795,27.0351,285600.0
2009-03-24 10:10:00,33.01,33.04,32.84,32.91,187100.0,27.0351,27.0597,26.8959,26.9532,187100.0
2009-03-24 10:20:00,32.9,33.51,32.86,33.34,265200.0,26.9451,27.4446,26.9123,27.3054,265200.0
2009-03-24 10:30:00,33.33,33.35,32.99,33.19,244600.0,27.2972,27.3136,27.0188,27.1826,244600.0
2009-03-24 10:40:00,33.19,33.28,32.98,33.03,139300.0,27.1826,27.2563,27.0106,27.0515,139300.0
2009-03-24 10:50:00,33.03,33.09,32.94,32.94,96300.0,27.0515,27.1007,26.9778,26.9778,96300.0
2009-03-24 11:00:00,32.95,33.04,32.86,33.04,82700.0,26.986,27.0597,26.9123,27.0597,82700.0
2009-03-24 11:10:00,33.04,33.2,33.04,33.2,44200.0,27.0597,27.1908,27.0597,27.1908,44200.0
2009-03-24 11:20:00,33.19,33.36,33.19,33.34,74900.0,27.1826,27.3218,27.1826,27.3054,74900.0
2009-03-24 11:30:00,33.35,33.35,33.19,33.2,53700.0,27.3136,27.3136,27.1826,27.1908,53700.0
2009-03-24 11:40:00,33.21,33.25,33.15,33.17,53400.0,27.1989,27.2317,27.1498,27.1662,53400.0
2009-03-24 11:50:00,33.17,33.17,33.04,33.1,45400.0,27.1662,27.1662,27.0597,27.1089,45400.0
2009-03-24 12:00:00,33.1,33.15,33.08,33.1,57500.0,27.1089,27.1498,27.0925,27.1089,57500.0
2009-03-24 12:10:00,33.09,33.15,33.05,33.14,59200.0,27.1007,27.1498,27.0679,27.1416,59200.0
2009-03-24 12:20:00,33.14,33.16,33.11,33.16,42800.0,27.1416,27.158,27.117,27.158,42800.0
2009-03-24 12:30:00,33.16,33.17,33.11,33.12,36200.0,27.158,27.1662,27.117,27.1252,36200.0
2009-03-24 12:40:00,33.11,33.22,33.07,33.22,28100.0,27.117,27.2071,27.0843,27.2071,28100.0
2009-03-24 12:50:00,33.22,33.37,33.19,33.35,39200.0,27.2071,27.33,27.1826,27.3136,39200.0
2009-03-24 13:00:00,33.36,33.46,33.34,33.45,98800.0,27.3218,27.4037,27.3054,27.3955,98800.0
2009-03-24 13:10:00,33.46,33.53,33.4,33.51,70300.0,27.4037,27.461,27.3546,27.4446,70300.0
2009-03-24 13:20:00,33.51,33.55,33.46,33.5,47200.0,27.4446,27.4774,27.4037,27.4365,47200.0
2009-03-24 13:30:00,33.5,33.53,33.45,33.51,48900.0,27.4365,27.461,27.3955,27.4446,48900.0
2009-03-24 13:40:00,33.5,33.53,33.41,33.41,39100.0,27.4365,27.461,27.3627,27.3627,39100.0
2009-03-24 13:50:00,33.41,33.45,33.36,33.38,153600.0,27.3627,27.3955,27.3218,27.3382,153600.0
2009-03-24 14:00:00,33.38,33.43,33.37,33.42,63300.0,27.3382,27.3791,27.33,27.3709,63300.0
2009-03-24 14:10:00,33.43,33.45,33.31,33.43,55600.0,27.3791,27.3955,27.2808,27.3791,55600.0
2009-03-24 14:20:00,33.42,33.51,33.4,33.41,61900.0,27.3709,27.4446,27.3546,27.3627,61900.0
2009-03-24 14:30:00,33.41,33.49,33.4,33.47,73600.0,27.3627,27.4283,27.3546,27.4119,73600.0
2009-03-24 14:40:00,33.48,33.48,33.41,33.42,47600.0,27.4201,27.4201,27.3627,27.3709,47600.0
2009-03-24 14:50:00,33.41,33.44,33.35,33.37,88900.0,27.3627,27.3873,27.3136,27.33,88900.0
2009-03-24 15:00:00,33.37,33.37,33.27,33.28,49800.0,27.33,27.33,27.2481,27.2563,49800.0
2009-03-24 15:10:00,33.28,33.35,33.27,33.3,69300.0,27.2563,27.3136,27.2481,27.2727,69300.0
2009-03-24 15:20:00,33.3,33.31,33.18,33.2,76600.0,27.2727,27.2808,27.1744,27.1908,76600.0
2009-03-24 15:30:00,33.2,33.21,33.14,33.2,111600.0,27.1908,27.1989,27.1416,27.1908,111600.0
2009-03-24 15:40:00,33.19,33.2,32.99,33.0,327600.0,27.1826,27.1908,27.0188,27.027,327600.0
2009-03-24 15:50:00,33.0,33.0,32.8,32.9,467300.0,27.027,27.027,26.8632,26.9451,467300.0
2009-03-25 09:30:00,33.4,33.57,33.21,33.48,159600.0,27.3546,27.4938,27.1989,27.4201,159600.0
2009-03-25 09:40:00,33.47,33.79,33.43,33.79,114700.0,27.4119,27.674,27.3791,27.674,114700.0
2009-03-25 09:50:00,33.78,33.97,33.77,33.92,82500.0,27.6658,27.8214,27.6576,27.7804,82500.0
2009-03-25 10:00:00,33.93,34.2,33.93,34.17,97800.0,27.7886,28.0098,27.7886,27.9852,97800.0
2009-03-25 10:10:00,34.19,34.25,33.95,33.99,215900.0,28.0016,28.0507,27.805,27.8378,215900.0
2009-03-25 10:20:00,34.01,34.17,33.95,34.17,65100.0,27.8541,27.9852,27.805,27.9852,65100.0
2009-03-25 10:30:00,34.16,34.33,34.14,34.32,72800.0,27.977,28.1162,27.9606,28.108,72800.0
2009-03-25 10:40:00,34.31,34.36,34.22,34.3,60500.0,28.0998,28.1408,28.0261,28.0917,60500.0
2009-03-25 10:50:00,34.3,34.3,34.13,34.13,64900.0,28.0917,28.0917,27.9524,27.9524,64900.0
2009-03-25 11:00:00,34.13,34.27,34.09,34.25,62500.0,27.9524,28.0671,27.9197,28.0507,62500.0
2009-03-25 11:10:00,34.25,34.33,34.18,34.22,70300.0,28.0507,28.1162,27.9934,28.0261,70300.0
2009-03-25 11:20:00,34.2,34.23,34.11,34.15,95600.0,28.0098,28.0343,27.936,27.9688,95600.0
2009-03-25 11:30:00,34.15,34.17,34.11,34.11,58800.0,27.9688,27.9852,27.936,27.936,58800.0
2009-03-25 11:40:00,34.11,34.24,34.06,34.17,54600.0,27.936,28.0425,27.8951,27.9852,54600.0
2009-03-25 11:50:00,34.18,34.18,34.06,34.07,45700.0,27.9934,27.9934,27.8951,27.9033,45700.0
2009-03-25 12:00:00,34.07,34.11,34.05,34.09,44100.0,27.9033,27.936,27.8869,27.9197,44100.0
2009-03-25 12:10:00,34.08,34.15,33.87,33.87,67700.0,27.9115,27.9688,27.7395,27.7395,67700.0
2009-03-25 12:20:00,33.87,33.9,33.8,33.81,54800.0,27.7395,27.7641,27.6822,27.6903,54800.0
2009-03-25 12:30:00,33.81,33.9,33.8,33.88,47100.0,27.6903,27.7641,27.6822,27.7477,47100.0
2009-03-25 12:40:00,33.89,34.02,33.89,33.95,52000.0,27.7559,27.8623,27.7559,27.805,52000.0
2009-03-25 12:50:00,33.95,33.96,33.81,33.82,86400.0,27.805,27.8132,27.6903,27.6985,86400.0
2009-03-25 13:00:00,33.81,33.84,33.75,33.79,45000.0,27.6903,27.7149,27.6412,27.674,45000.0
2009-03-25 13:10:00,33.79,33.8,33.65,33.67,119700.0,27.674,27.6822,27.5593,27.5757,119700.0
2009-03-25 13:20:00,33.66,33.72,33.56,33.56,71300.0,27.5675,27.6166,27.4856,27.4856,71300.0
2009-03-25 13:30:00,33.58,33.59,33.48,33.58,74000.0,27.502,27.5102,27.4201,27.502,74000.0
2009-03-25 13:40:00,33.58,33.59,33.44,33.44,176300.0,27.502,27.5102,27.3873,27.3873,176300.0
2009-03-25 13:50:00,33.44,33.71,33.4,33.43,82900.0,27.3873,27.6084,27.3546,27.3791,82900.0
2009-03-25 14:00:00,33.44,33.44,33.16,33.17,75800.0,27.3873,27.3873,27.158,27.1662,75800.0
2009-03-25 14:10:00,33.17,33.26,33.14,33.26,64700.0,27.1662,27.2399,27.1416,27.2399,64700.0
2009-03-25 14:20:00,33.26,33.44,33.24,33.33,185600.0,27.2399,27.3873,27.2235,27.2972,185600.0
2009-03-25 14:30:00,33.35,33.35,33.04,33.04,99200.0,27.3136,27.3136,27.0597,27.0597,99200.0
2009-03-25 14:40:00,33.04,33.1,32.9,32.92,124700.0,27.0597,27.1089,26.9451,26.9614,124700.0
2009-03-25 14:50:00,32.91,33.09,32.9,32.98,92100.0,26.9532,27.1007,26.9451,27.0106,92100.0
2009-03-25 15:00:00,32.98,33.01,32.88,32.99,110700.0,27.0106,27.0351,26.9287,27.0188,110700.0
2009-03-25 15:10:00,32.99,33.15,32.98,33.1,51000.0,27.0188,27.1498,27.0106,27.1089,51000.0
2009-03-25 15:20:00,33.1,33.19,33.08,33.15,93100.0,27.1089,27.1826,27.0925,27.1498,93100.0
2009-03-25 15:30:00,33.15,33.25,33.13,33.19,102000.0,27.1498,27.2317,27.1334,27.1826,102000.0
2009-03-25 15:40:00,33.18,33.35,33.15,33.25,160500.0,27.1744,27.3136,27.1498,27.2317,160500.0
2009-03-25 15:50:00,33.25,33.65,33.2,33.6,349900.0,27.2317,27.5593,27.1908,27.5184,349900.0
2009-03-26 09:30:00,34.37,34.88,34.16,34.63,187200.0,28.149,28.5667,27.977,28.3619,187200.0
2009-03-26 09:40:00,34.6,34.75,34.22,34.23,125800.0,28.3374,28.4602,28.0261,28.0343,125800.0
2009-03-26 09:50:00,34.22,34.4,34.09,34.09,75300.0,28.0261,28.1736,27.9197,27.9197,75300.0
2009-03-26 10:00:00,34.09,34.09,33.9,33.98,159400.0,27.9197,27.9197,27.7641,27.8296,159400.0
2009-03-26 10:10:00,33.99,34.0,33.63,33.73,73000.0,27.8378,27.846,27.5429,27.6248,73000.0
2009-03-26 10:20:00,33.72,33.86,33.68,33.8,67800.0,27.6166,27.7313,27.5839,27.6822,67800.0
2009-03-26 10:30:00,33.8,34.03,33.79,33.98,89900.0,27.6822,27.8705,27.674,27.8296,89900.0
2009-03-26 10:40:00,33.98,34.04,33.94,34.01,57200.0,27.8296,27.8787,27.7968,27.8541,57200.0
2009-03-26 10:50:00,34.0,34.2,33.99,34.17,43900.0,27.846,28.0098,27.8378,27.9852,43900.0
2009-03-26 11:00:00,34.18,34.26,34.17,34.26,31100.0,27.9934,28.0589,27.9852,28.0589,31100.0
2009-03-26 11:10:00,34.26,34.26,34.17,34.22,42500.0,28.0589,28.0589,27.9852,28.0261,42500.0
2009-03-26 11:20:00,34.23,34.31,34.13,34.14,52500.0,28.0343,28.0998,27.9524,27.9606,52500.0
2009-03-26 11:30:00,34.14,34.31,34.13,34.3,48600.0,27.9606,28.0998,27.9524,28.0917,48600.0
2009-03-26 11:40:00,34.3,34.31,34.23,34.25,40200.0,28.0917,28.0998,28.0343,28.0507,40200.0
2009-03-26 11:50:00,34.23,34.24,34.03,34.05,48700.0,28.0343,28.0425,27.8705,27.8869,48700.0
2009-03-26 12:00:00,34.04,34.23,33.98,34.22,33300.0,27.8787,28.0343,27.8296,28.0261,33300.0
2009-03-26 12:10:00,34.22,34.24,34.06,34.11,38600.0,28.0261,28.0425,27.8951,27.936,38600.0
2009-03-26 12:20:00,34.12,34.3,34.12,34.24,29600.0,27.9442,28.0917,27.9442,28.0425,29600.0
2009-03-26 12:30:00,34.25,34.33,34.2,34.29,58800.0,28.0507,28.1162,28.0098,28.0835,58800.0
2009-03-26 12:40:00,34.3,34.31,34.19,34.21,30500.0,28.0917,28.0998,28.0016,28.0179,30500.0
2009-03-26 12:50:00,34.22,34.35,34.21,34.33,59200.0,28.0261,28.1326,28.0179,28.1162,59200.0
2009-03-26 13:00:00,34.33,34.65,34.33,34.64,57700.0,28.1162,28.3783,28.1162,28.3701,57700.0
2009-03-26 13:10:00,34.65,34.76,34.63,34.75,60500.0,28.3783,28.4684,28.3619,28.4602,60500.0
2009-03-26 13:20:00,34.75,34.87,34.69,34.7,53100.0,28.4602,28.5585,28.4111,28.4193,53100.0
2009-03-26 13:30:00,34.69,34.72,34.57,34.61,31500.0,28.4111,28.4356,28.3128,28.3455,31500.0
2009-03-26 13:40:00,34.63,34.65,34.54,34.57,27000.0,28.3619,28.3783,28.2882,28.3128,27000.0
2009-03-26 13:50:00,34.57,34.72,34.55,34.6,38900.0,28.3128,28.4356,28.2964,28.3374,38900.0
2009-03-26 14:00:00,34.62,34.78,34.6,34.72,45100.0,28.3537,28.4848,28.3374,28.4356,45100.0
2009-03-26 14:10:00,34.73,34.81,34.65,34.71,52900.0,28.4438,28.5093,28.3783,28.4274,52900.0
2009-03-26 14:20:00,34.7,34.83,34.6,34.6,56600.0,28.4193,28.5257,28.3374,28.3374,56600.0
2009-03-26 14:30:00,34.61,34.66,34.53,34.62,51000.0,28.3455,28.3865,28.28,28.3537,51000.0
2009-03-26 14:40:00,34.62,34.65,34.55,34.6,74400.0,28.3537,28.3783,28.2964,28.3374,74400.0
2009-03-26 14:50:00,34.6,34.66,34.5,34.51,89900.0,28.3374,28.3865,28.2555,28.2636,89900.0
2009-03-26 15:00:00,34.53,34.72,34.5,34.64,73300.0,28.28,28.4356,28.2555,28.3701,73300.0
2009-03-26 15:10:00,34.63,34.69,34.52,34.53,63000.0,28.3619,28.4111,28.2718,28.28,63000.0
2009-03-26 15:20:00,34.55,34.78,34.53,34.76,76900.0,28.2964,28.4848,28.28,28.4684,76900.0
2009-03-26 15:30:00,34.76,34.81,34.69,34.77,116200.0,28.4684,28.5093,28.4111,28.4766,116200.0
2009-03-26 15:40:00,34.78,34.92,34.78,34.88,155800.0,28.4848,28.5994,28.4848,28.5667,155800.0
2009-03-26 15:50:00,34.89,34.96,34.79,34.95,256600.0,28.5749,28.6322,28.493,28.624,256600.0
2009-03-27 09:30:00,34.98,34.98,34.25,34.28,85400.0,28.6486,28.6486,28.0507,28.0753,85400.0
2009-03-27 09:40:00,34.28,34.5,34.24,34.44,44100.0,28.0753,28.2555,28.0425,28.2063,44100.0
2009-03-27 09:50:00,34.44,34.64,34.43,34.47,36100.0,28.2063,28.3701,28.1981,28.2309,36100.0
2009-03-27 10:00:00,34.46,34.56,34.2,34.22,53700.0,28.2227,28.3046,28.0098,28.0261,53700.0
2009-03-27 10:10:00,34.22,34.23,34.13,34.13,98100.0,28.0261,28.0343,27.9524,27.9524,98100.0
2009-03-27 10:20:00,34.12,34.5,34.12,34.5,32900.0,27.9442,28.2555,27.9442,28.2555,32900.0
2009-03-27 10:30:00,34.5,34.65,34.46,34.52,42100.0,28.2555,28.3783,28.2227,28.2718,42100.0
2009-03-27 10:40:00,34.54,34.65,34.5,34.6,47400.0,28.2882,28.3783,28.2555,28.3374,47400.0
2009-03-27 10:50:00,34.6,34.68,34.52,34.62,48900.0,28.3374,28.4029,28.2718,28.3537,48900.0
2009-03-27 11:00:00,34.62,34.63,34.5,34.53,38600.0,28.3537,28.3619,28.2555,28.28,38600.0
2009-03-27 11:10:00,34.53,34.64,34.5,34.54,31900.0,28.28,28.3701,28.2555,28.2882,31900.0
2009-03-27 11:20:00,34.54,34.55,34.39,34.51,64100.0,28.2882,28.2964,28.1654,28.2636,64100.0
2009-03-27 11:30:00,34.52,34.59,34.49,34.5,17300.0,28.2718,28.3292,28.2473,28.2555,17300.0
2009-03-27 11:40:00,34.5,34.64,34.49,34.6,16500.0,28.2555,28.3701,28.2473,28.3374,16500.0
2009-03-27 11:50:00,34.61,34.62,34.48,34.5,16100.0,28.3455,28.3537,28.2391,28.2555,16100.0
2009-03-27 12:00:00,34.5,34.52,34.46,34.52,24800.0,28.2555,28.2718,28.2227,28.2718,24800.0
2009-03-27 12:10:00,34.53,34.53,34.38,34.39,20200.0,28.28,28.28,28.1572,28.1654,20200.0
2009-03-27 12:20:00,34.38,34.4,34.38,34.39,5000.0,28.1572,28.1736,28.1572,28.1654,5000.0
2009-03-27 12:30:00,34.39,34.48,34.39,34.41,27900.0,28.1654,28.2391,28.1654,28.1817,27900.0
2009-03-27 12:40:00,34.4,34.5,34.4,34.43,42100.0,28.1736,28.2555,28.1736,28.1981,42100.0
2009-03-27 12:50:00,34.44,34.44,34.3,34.31,50000.0,28.2063,28.2063,28.0917,28.0998,50000.0
2009-03-27 13:00:00,34.33,34.38,34.3,34.37,28000.0,28.1162,28.1572,28.0917,28.149,28000.0
2009-03-27 13:10:00,34.37,34.4,34.28,34.31,51500.0,28.149,28.1736,28.0753,28.0998,51500.0
2009-03-27 13:20:00,34.31,34.36,34.26,34.35,23800.0,28.0998,28.1408,28.0589,28.1326,23800.0
2009-03-27 13:30:00,34.36,34.44,34.3,34.37,32300.0,28.1408,28.2063,28.0917,28.149,32300.0
2009-03-27 13:40:00,34.36,34.38,34.23,34.3,19100.0,28.1408,28.1572,28.0343,28.0917,19100.0
2009-03-27 13:50:00,34.3,34.3,34.19,34.24,24300.0,28.0917,28.0917,28.0016,28.0425,24300.0
2009-03-27 14:00:00,34.23,34.39,34.22,34.37,74400.0,28.0343,28.1654,28.0261,28.149,74400.0
2009-03-27 14:10:00,34.35,34.5,34.35,34.5,58400.0,28.1326,28.2555,28.1326,28.2555,58400.0
2009-03-27 14:20:00,34.49,34.54,34.37,34.52,135500.0,28.2473,28.2882,28.149,28.2718,135500.0
2009-03-27 14:30:00,34.52,34.54,34.37,34.39,32500.0,28.2718,28.2882,28.149,28.1654,32500.0
2009-03-27 14:40:00,34.4,34.46,34.3,34.39,23600.0,28.1736,28.2227,28.0917,28.1654,23600.0
2009-03-27 14:50:00,34.37,34.47,34.33,34.47,34300.0,28.149,28.2309,28.1162,28.2309,34300.0
2009-03-27 15:00:00,34.46,34.58,34.46,34.48,42800.0,28.2227,28.321,28.2227,28.2391,42800.0
2009-03-27 15:10:00,34.47,34.58,34.45,34.55,25500.0,28.2309,28.321,28.2145,28.2964,25500.0
2009-03-27 15:20:00,34.55,34.55,34.37,34.38,32000.0,28.2964,28.2964,28.149,28.1572,32000.0
2009-03-27 15:30:00,34.4,34.5,34.33,34.38,63600.0,28.1736,28.2555,28.1162,28.1572,63600.0
2009-03-27 15:40:00,34.37,34.48,34.33,34.42,69400.0,28.149,28.2391,28.1162,28.1899,69400.0
2009-03-27 15:50:00,34.43,34.47,34.23,34.33,119500.0,28.1981,28.2309,28.0343,28.1162,119500.0
2009-03-30 09:30:00,34.25,34.28,33.84,34.12,70600.0,28.0507,28.0753,27.7149,27.9442,70600.0
2009-03-30 09:40:00,34.14,34.15,33.7,33.73,40200.0,27.9606,27.9688,27.6003,27.6248,40200.0
2009-03-30 09:50:00,33.72,33.9,33.7,33.88,48700.0,27.6166,27.7641,27.6003,27.7477,48700.0
2009-03-30 10:00:00,33.86,33.98,33.82,33.86,31300.0,27.7313,27.8296,27.6985,27.7313,31300.0
2009-03-30 10:10:00,33.89,33.92,33.76,33.76,26600.0,27.7559,27.7804,27.6494,27.6494,26600.0
2009-03-30 10:20:00,33.77,33.79,33.69,33.72,33800.0,27.6576,27.674,27.5921,27.6166,33800.0
2009-03-30 10:30:00,33.71,33.72,33.47,33.47,59200.0,27.6084,27.6166,27.4119,27.4119,59200.0
2009-03-30 10:40:00,33.49,33.59,33.49,33.58,30800.0,27.4283,27.5102,27.4283,27.502,30800.0
2009-03-30 10:50:00,33.58,33.7,33.58,33.63,30200.0,27.502,27.6003,27.502,27.5429,30200.0
2009-03-30 11:00:00,33.65,33.65,33.5,33.51,37200.0,27.5593,27.5593,27.4365,27.4446,37200.0
2009-03-30 11:10:00,33.51,33.65,33.5,33.54,30000.0,27.4446,27.5593,27.4365,27.4692,30000.0
2009-03-30 11:20:00,33.55,33.56,33.37,33.37,60000.0,27.4774,27.4856,27.33,27.33,60000.0
2009-03-30 11:30:00,33.38,33.53,33.33,33.52,51400.0,27.3382,27.461,27.2972,27.4528,51400.0
2009-03-30 11:40:00,33.52,33.64,33.49,33.62,19600.0,27.4528,27.5511,27.4283,27.5347,19600.0
2009-03-30 11:50:00,33.61,33.64,33.57,33.58,33500.0,27.5265,27.5511,27.4938,27.502,33500.0
2009-03-30 12:00:00,33.58,33.69,33.57,33.69,34100.0,27.502,27.5921,27.4938,27.5921,34100.0
2009-03-30 12:10:00,33.68,33.68,33.58,33.61,48600.0,27.5839,27.5839,27.502,27.5265,48600.0
2009-03-30 12:20:00,33.62,33.7,33.61,33.63,29300.0,27.5347,27.6003,27.5265,27.5429,29300.0
2009-03-30 12:30:00,33.63,33.64,33.56,33.61,25900.0,27.5429,27.5511,27.4856,27.5265,25900.0
2009-03-30 12:40:00,33.62,33.63,33.53,33.53,33200.0,27.5347,27.5429,27.461,27.461,33200.0
2009-03-30 12:50:00,33.53,33.56,33.39,33.39,70800.0,27.461,27.4856,27.3464,27.3464,70800.0
2009-03-30 13:00:00,33.39,33.48,33.39,33.41,18700.0,27.3464,27.4201,27.3464,27.3627,18700.0
2009-03-30 13:10:00,33.41,33.42,33.4,33.4,28800.0,27.3627,27.3709,27.3546,27.3546,28800.0
2009-03-30 13:20:00,33.4,33.44,33.32,33.41,33600.0,27.3546,27.3873,27.289,27.3627,33600.0
2009-03-30 13:30:00,33.42,33.45,33.28,33.31,32000.0,27.3709,27.3955,27.2563,27.2808,32000.0
2009-03-30 13:40:00,33.32,33.38,33.25,33.28,42200.0,27.289,27.3382,27.2317,27.2563,42200.0
2009-03-30 13:50:00,33.28,33.3,33.22,33.23,21100.0,27.2563,27.2727,27.2071,27.2153,21100.0
2009-03-30 14:00:00,33.23,33.24,33.16,33.21,59400.0,27.2153,27.2235,27.158,27.1989,59400.0
2009-03-30 14:10:00,33.21,33.31,33.2,33.26,47300.0,27.1989,27.2808,27.1908,27.2399,47300.0
2009-03-30 14:20:00,33.26,33.32,33.22,33.25,38000.0,27.2399,27.289,27.2071,27.2317,38000.0
2009-03-30 14:30:00,33.26,33.33,33.23,33.26,45700.0,27.2399,27.2972,27.2153,27.2399,45700.0
2009-03-30 14:40:00,33.27,33.28,33.16,33.25,97600.0,27.2481,27.2563,27.158,27.2317,97600.0
2009-03-30 14:50:00,33.25,33.34,33.23,33.25,87600.0,27.2317,27.3054,27.2153,27.2317,87600.0
2009-03-30 15:00:00,33.25,33.34,33.24,33.33,87000.0,27.2317,27.3054,27.2235,27.2972,87000.0
2009-03-30 15:10:00,33.33,33.43,33.32,33.38,69800.0,27.2972,27.3791,27.289,27.3382,69800.0
2009-03-30 15:20:00,33.38,33.48,33.32,33.33,89300.0,27.3382,27.4201,27.289,27.2972,89300.0
2009-03-30 15:30:00,33.34,33.5,33.32,33.34,120400.0,27.3054,27.4365,27.289,27.3054,120400.0
2009-03-30 15:40:00,33.34,33.35,33.26,33.31,134700.0,27.3054,27.3136,27.2399,27.2808,134700.0
2009-03-30 15:50:00,33.31,33.5,33.31,33.48,262900.0,27.2808,27.4365,27.2808,27.4201,262900.0
2009-03-31 09:30:00,33.77,33.91,33.63,33.65,80800.0,27.6576,27.7722,27.5429,27.5593,80800.0
2009-03-31 09:40:00,33.64,34.07,33.54,34.04,80200.0,27.5511,27.9033,27.4692,27.8787,80200.0
2009-03-31 09:50:00,34.04,34.07,33.93,33.94,70600.0,27.8787,27.9033,27.7886,27.7968,70600.0
2009-03-31 10:00:00,33.91,34.09,33.8,34.03,53200.0,27.7722,27.9197,27.6822,27.8705,53200.0
2009-03-31 10:10:00,34.02,34.08,33.97,34.0,97300.0,27.8623,27.9115,27.8214,27.846,97300.0
2009-03-31 10:20:00,34.0,34.11,33.99,34.09,38900.0,27.846,27.936,27.8378,27.9197,38900.0
2009-03-31 10:30:00,34.09,34.21,34.09,34.11,22300.0,27.9197,28.0179,27.9197,27.936,22300.0
2009-03-31 10:40:00,34.1,34.17,34.04,34.04,22800.0,27.9279,27.9852,27.8787,27.8787,22800.0
2009-03-31 10:50:00,34.04,34.06,33.86,33.93,83600.0,27.8787,27.8951,27.7313,27.7886,83600.0
2009-03-31 11:00:00,33.93,34.18,33.93,34.18,42300.0,27.7886,27.9934,27.7886,27.9934,42300.0
2009-03-31 11:10:00,34.18,34.32,34.18,34.29,62900.0,27.9934,28.108,27.9934,28.0835,62900.0
2009-03-31 11:20:00,34.3,34.32,34.14,34.28,41600.0,28.0917,28.108,27.9606,28.0753,41600.0
2009-03-31 11:30:00,34.28,34.3,34.18,34.27,21500.0,28.0753,28.0917,27.9934,28.0671,21500.0
2009-03-31 11:40:00,34.26,34.32,34.22,34.28,15800.0,28.0589,28.108,28.0261,28.0753,15800.0
2009-03-31 11:50:00,34.29,34.29,34.2,34.2,22100.0,28.0835,28.0835,28.0098,28.0098,22100.0
2009-03-31 12:00:00,34.2,34.21,34.05,34.07,30900.0,28.0098,28.0179,27.8869,27.9033,30900.0
2009-03-31 12:10:00,34.07,34.21,34.04,34.19,26100.0,27.9033,28.0179,27.8787,28.0016,26100.0
2009-03-31 12:20:00,34.19,34.19,34.05,34.1,26100.0,28.0016,28.0016,27.8869,27.9279,26100.0
2009-03-31 12:30:00,34.1,34.14,34.06,34.14,47800.0,27.9279,27.9606,27.8951,27.9606,47800.0
2009-03-31 12:40:00,34.14,34.21,34.14,34.19,21300.0,27.9606,28.0179,27.9606,28.0016,21300.0
2009-03-31 12:50:00,34.18,34.23,34.13,34.16,25600.0,27.9934,28.0343,27.9524,27.977,25600.0
2009-03-31 13:00:00,34.16,34.22,34.14,34.19,26400.0,27.977,28.0261,27.9606,28.0016,26400.0
2009-03-31 13:10:00,34.2,34.25,34.19,34.23,18000.0,28.0098,28.0507,28.0016,28.0343,18000.0
2009-03-31 13:20:00,34.23,34.32,34.23,34.26,19300.0,28.0343,28.108,28.0343,28.0589,19300.0
2009-03-31 13:30:00,34.26,34.33,34.24,34.29,34100.0,28.0589,28.1162,28.0425,28.0835,34100.0
2009-03-31 13:40:00,34.28,34.36,34.27,34.32,18600.0,28.0753,28.1408,28.0671,28.108,18600.0
2009-03-31 13:50:00,34.32,34.32,34.17,34.23,47600.0,28.108,28.108,27.9852,28.0343,47600.0
2009-03-31 14:00:00,34.25,34.25,34.16,34.2,59200.0,28.0507,28.0507,27.977,28.0098,59200.0
2009-03-31 14:10:00,34.2,34.21,34.17,34.2,28900.0,28.0098,28.0179,27.9852,28.0098,28900.0
2009-03-31 14:20:00,34.2,34.21,34.12,34.21,45900.0,28.0098,28.0179,27.9442,28.0179,45900.0
2009-03-31 14:30:00,34.21,34.41,34.19,34.38,44900.0,28.0179,28.1817,28.0016,28.1572,44900.0
2009-03-31 14:40:00,34.38,34.49,34.36,34.48,34700.0,28.1572,28.2473,28.1408,28.2391,34700.0
2009-03-31 14:50:00,34.49,34.57,34.43,34.44,50800.0,28.2473,28.3128,28.1981,28.2063,50800.0
2009-03-31 15:00:00,34.44,34.45,34.36,34.38,58200.0,28.2063,28.2145,28.1408,28.1572,58200.0
2009-03-31 15:10:00,34.38,34.41,34.35,34.4,67200.0,28.1572,28.1817,28.1326,28.1736,67200.0
2009-03-31 15:20:00,34.4,34.44,34.27,34.41,166600.0,28.1736,28.2063,28.0671,28.1817,166600.0
2009-03-31 15:30:00,34.4,34.41,34.01,34.12,226600.0,28.1736,28.1817,27.8541,27.9442,226600.0
2009-03-31 15:40:00,34.11,34.2,33.89,33.97,188500.0,27.936,28.0098,27.7559,27.8214,188500.0
2009-03-31 15:50:00,33.97,34.21,33.9,33.98,311300.0,27.8214,28.0179,27.7641,27.8296,311300.0
2009-04-01 09:30:00,33.55,33.89,32.52,32.79,189700.0,27.4774,27.7559,26.6338,26.855,189700.0
2009-04-01 09:40:00,32.78,32.89,32.5,32.51,93800.0,26.8468,26.9369,26.6175,26.6256,93800.0
2009-04-01 09:50:00,32.51,32.7,32.34,32.65,114500.0,26.6256,26.7813,26.4864,26.7403,114500.0
2009-04-01 10:00:00,32.65,32.82,32.65,32.69,118600.0,26.7403,26.8795,26.7403,26.7731,118600.0
2009-04-01 10:10:00,32.69,32.71,32.56,32.61,83300.0,26.7731,26.7894,26.6666,26.7075,83300.0
2009-04-01 10:20:00,32.61,32.66,32.55,32.55,162700.0,26.7075,26.7485,26.6584,26.6584,162700.0
2009-04-01 10:30:00,32.56,32.59,32.45,32.53,123200.0,26.6666,26.6912,26.5765,26.642,123200.0
2009-04-01 10:40:00,32.54,32.66,32.54,32.59,113200.0,26.6502,26.7485,26.6502,26.6912,113200.0
2009-04-01 10:50:00,32.59,32.81,32.58,32.74,155600.0,26.6912,26.8713,26.683,26.814,155600.0
2009-04-01 11:00:00,32.74,32.92,32.72,32.85,80500.0,26.814,26.9614,26.7976,26.9041,80500.0
2009-04-01 11:10:00,32.85,32.91,32.78,32.84,64100.0,26.9041,26.9532,26.8468,26.8959,64100.0
2009-04-01 11:20:00,32.82,32.85,32.72,32.85,60100.0,26.8795,26.9041,26.7976,26.9041,60100.0
2009-04-01 11:30:00,32.85,32.93,32.7,32.73,53600.0,26.9041,26.9696,26.7813,26.8058,53600.0
2009-04-01 11:40:00,32.76,32.85,32.74,32.75,43500.0,26.8304,26.9041,26.814,26.8222,43500.0
2009-04-01 11:50:00,32.74,32.76,32.7,32.76,24800.0,26.814,26.8304,26.7813,26.8304,24800.0
2009-04-01 12:00:00,32.76,33.01,32.76,33.01,64300.0,26.8304,27.0351,26.8304,27.0351,64300.0
2009-04-01 12:10:00,33.01,33.03,32.98,32.99,45200.0,27.0351,27.0515,27.0106,27.0188,45200.0
2009-04-01 12:20:00,32.98,32.99,32.93,32.97,29200.0,27.0106,27.0188,26.9696,27.0024,29200.0
2009-04-01 12:30:00,32.97,33.01,32.95,32.96,37000.0,27.0024,27.0351,26.986,26.9942,37000.0
2009-04-01 12:40:00,32.96,32.98,32.95,32.96,18100.0,26.9942,27.0106,26.986,26.9942,18100.0
2009-04-01 12:50:00,32.96,33.0,32.93,32.95,23400.0,26.9942,27.027,26.9696,26.986,23400.0
2009-04-01 13:00:00,32.95,32.98,32.88,32.88,28200.0,26.986,27.0106,26.9287,26.9287,28200.0
2009-04-01 13:10:00,32.88,32.92,32.86,32.9,27200.0,26.9287,26.9614,26.9123,26.9451,27200.0
2009-04-01 13:20:00,32.9,33.0,32.89,32.99,34500.0,26.9451,27.027,26.9369,27.0188,34500.0
2009-04-01 13:30:00,32.99,33.14,32.97,33.12,34200.0,27.0188,27.1416,27.0024,27.1252,34200.0
2009-04-01 13:40:00,33.12,33.12,32.94,32.94,36600.0,27.1252,27.1252,26.9778,26.9778,36600.0
2009-04-01 13:50:00,32.94,33.02,32.9,33.0,54800.0,26.9778,27.0433,26.9451,27.027,54800.0
2009-04-01 14:00:00,33.01,33.23,32.98,33.22,48300.0,27.0351,27.2153,27.0106,27.2071,48300.0
2009-04-01 14:10:00,33.23,33.24,33.17,33.24,26600.0,27.2153,27.2235,27.1662,27.2235,26600.0
2009-04-01 14:20:00,33.24,33.24,33.05,33.1,57500.0,27.2235,27.2235,27.0679,27.1089,57500.0
2009-04-01 14:30:00,33.1,33.18,33.07,33.17,75000.0,27.1089,27.1744,27.0843,27.1662,75000.0
2009-04-01 14:40:00,33.17,33.17,33.03,33.04,91700.0,27.1662,27.1662,27.0515,27.0597,91700.0
2009-04-01 14:50:00,33.04,33.11,33.04,33.05,79100.0,27.0597,27.117,27.0597,27.0679,79100.0
2009-04-01 15:00:00,33.06,33.07,32.81,32.82,106500.0,27.0761,27.0843,26.8713,26.8795,106500.0
2009-04-01 15:10:00,32.82,32.84,32.69,32.82,84800.0,26.8795,26.8959,26.7731,26.8795,84800.0
2009-04-01 15:20:00,32.82,32.89,32.8,32.85,88300.0,26.8795,26.9369,26.8632,26.9041,88300.0
2009-04-01 15:30:00,32.85,33.06,32.81,33.04,110800.0,26.9041,27.0761,26.8713,27.0597,110800.0
2009-04-01 15:40:00,33.04,33.12,33.04,33.1,150300.0,27.0597,27.1252,27.0597,27.1089,150300.0
2009-04-01 15:50:00,33.1,33.16,33.02,33.03,226200.0,27.1089,27.158,27.0433,27.0515,226200.0
2009-04-02 09:30:00,33.69,33.92,33.49,33.87,103300.0,27.5921,27.7804,27.4283,27.7395,103300.0
2009-04-02 09:40:00,33.86,34.09,33.76,34.05,171100.0,27.7313,27.9197,27.6494,27.8869,171100.0
2009-04-02 09:50:00,34.04,34.05,33.85,33.88,120300.0,27.8787,27.8869,27.7231,27.7477,120300.0
2009-04-02 10:00:00,33.88,33.96,33.84,33.9,81500.0,27.7477,27.8132,27.7149,27.7641,81500.0
2009-04-02 10:10:00,33.9,33.93,33.84,33.86,65400.0,27.7641,27.7886,27.7149,27.7313,65400.0
2009-04-02 10:20:00,33.86,33.89,33.58,33.66,66800.0,27.7313,27.7559,27.502,27.5675,66800.0
2009-04-02 10:30:00,33.65,33.67,33.58,33.63,73100.0,27.5593,27.5757,27.502,27.5429,73100.0
2009-04-02 10:40:00,33.61,33.84,33.52,33.83,88600.0,27.5265,27.7149,27.4528,27.7067,88600.0
2009-04-02 10:50:00,33.84,33.85,33.77,33.85,30400.0,27.7149,27.7231,27.6576,27.7231,30400.0
2009-04-02 11:00:00,33.85,33.93,33.84,33.92,61100.0,27.7231,27.7886,27.7149,27.7804,61100.0
2009-04-02 11:10:00,33.92,34.11,33.91,34.11,66700.0,27.7804,27.936,27.7722,27.936,66700.0
2009-04-02 11:20:00,34.12,34.2,34.06,34.2,62500.0,27.9442,28.0098,27.8951,28.0098,62500.0
2009-04-02 11:30:00,34.19,34.25,34.15,34.22,60300.0,28.0016,28.0507,27.9688,28.0261,60300.0
2009-04-02 11:40:00,34.23,34.42,34.2,34.36,72800.0,28.0343,28.1899,28.0098,28.1408,72800.0
2009-04-02 11:50:00,34.36,34.43,34.34,34.42,50400.0,28.1408,28.1981,28.1244,28.1899,50400.0
2009-04-02 12:00:00,34.42,34.43,34.27,34.3,50500.0,28.1899,28.1981,28.0671,28.0917,50500.0
2009-04-02 12:10:00,34.3,34.31,34.27,34.31,29700.0,28.0917,28.0998,28.0671,28.0998,29700.0
2009-04-02 12:20:00,34.3,34.49,34.3,34.4,20200.0,28.0917,28.2473,28.0917,28.1736,20200.0
2009-04-02 12:30:00,34.41,34.48,34.41,34.47,20300.0,28.1817,28.2391,28.1817,28.2309,20300.0
2009-04-02 12:40:00,34.48,34.5,34.43,34.49,31700.0,28.2391,28.2555,28.1981,28.2473,31700.0
2009-04-02 12:50:00,34.5,34.5,34.41,34.42,38700.0,28.2555,28.2555,28.1817,28.1899,38700.0
2009-04-02 13:00:00,34.43,34.46,34.31,34.32,81600.0,28.1981,28.2227,28.0998,28.108,81600.0
2009-04-02 13:10:00,34.32,34.38,34.31,34.38,26800.0,28.108,28.1572,28.0998,28.1572,26800.0
2009-04-02 13:20:00,34.38,34.38,34.24,34.24,29500.0,28.1572,28.1572,28.0425,28.0425,29500.0
2009-04-02 13:30:00,34.24,34.29,34.2,34.21,70600.0,28.0425,28.0835,28.0098,28.0179,70600.0
2009-04-02 13:40:00,34.21,34.25,34.17,34.23,38800.0,28.0179,28.0507,27.9852,28.0343,38800.0
2009-04-02 13:50:00,34.23,34.24,34.16,34.16,56600.0,28.0343,28.0425,27.977,27.977,56600.0
2009-04-02 14:00:00,34.16,34.17,33.95,33.98,108000.0,27.977,27.9852,27.805,27.8296,108000.0
2009-04-02 14:10:00,33.97,34.01,33.94,33.96,28600.0,27.8214,27.8541,27.7968,27.8132,28600.0
2009-04-02 14:20:00,33.97,34.19,33.96,34.18,47800.0,27.8214,28.0016,27.8132,27.9934,47800.0
2009-04-02 14:30:00,34.18,34.25,34.17,34.24,36500.0,27.9934,28.0507,27.9852,28.0425,36500.0
2009-04-02 14:40:00,34.24,34.3,34.24,34.28,52500.0,28.0425,28.0917,28.0425,28.0753,52500.0
2009-04-02 14:50:00,34.28,34.32,34.15,34.16,55500.0,28.0753,28.108,27.9688,27.977,55500.0
2009-04-02 15:00:00,34.17,34.24,34.05,34.09,91200.0,27.9852,28.0425,27.8869,27.9197,91200.0
2009-04-02 15:10:00,34.1,34.16,33.99,33.99,47500.0,27.9279,27.977,27.8378,27.8378,47500.0
2009-04-02 15:20:00,33.98,34.19,33.95,34.13,61000.0,27.8296,28.0016,27.805,27.9524,61000.0
2009-04-02 15:30:00,34.13,34.22,34.1,34.12,98900.0,27.9524,28.0261,27.9279,27.9442,98900.0
2009-04-02 15:40:00,34.13,34.25,33.99,34.09,152700.0,27.9524,28.0507,27.8378,27.9197,152700.0
2009-04-02 15:50:00,34.09,34.09,33.91,34.0,241100.0,27.9197,27.9197,27.7722,27.846,241100.0
2009-04-03 09:30:00,34.14,34.28,33.5,33.5,110500.0,27.9606,28.0753,27.4365,27.4365,110500.0
2009-04-03 09:40:00,33.5,33.61,33.29,33.34,44400.0,27.4365,27.5265,27.2645,27.3054,44400.0
2009-04-03 09:50:00,33.32,33.33,33.14,33.29,81500.0,27.289,27.2972,27.1416,27.2645,81500.0
2009-04-03 10:00:00,33.29,33.29,32.97,33.08,95100.0,27.2645,27.2645,27.0024,27.0925,95100.0
2009-04-03 10:10:00,33.08,33.21,33.03,33.11,36300.0,27.0925,27.1989,27.0515,27.117,36300.0
2009-04-03 10:20:00,33.1,33.11,32.98,33.08,47600.0,27.1089,27.117,27.0106,27.0925,47600.0
2009-04-03 10:30:00,33.08,33.19,33.05,33.18,206200.0,27.0925,27.1826,27.0679,27.1744,206200.0
2009-04-03 10:40:00,33.18,33.26,33.15,33.21,38800.0,27.1744,27.2399,27.1498,27.1989,38800.0
2009-04-03 10:50:00,33.22,33.38,33.21,33.26,23300.0,27.2071,27.3382,27.1989,27.2399,23300.0
2009-04-03 11:00:00,33.28,33.3,33.14,33.18,43400.0,27.2563,27.2727,27.1416,27.1744,43400.0
2009-04-03 11:10:00,33.18,33.19,33.15,33.18,56100.0,27.1744,27.1826,27.1498,27.1744,56100.0
2009-04-03 11:20:00,33.17,33.18,33.08,33.12,37000.0,27.1662,27.1744,27.0925,27.1252,37000.0
2009-04-03 11:30:00,33.12,33.2,33.11,33.19,19900.0,27.1252,27.1908,27.117,27.1826,19900.0
2009-04-03 11:40:00,33.2,33.21,33.16,33.17,13200.0,27.1908,27.1989,27.158,27.1662,13200.0
2009-04-03 11:50:00,33.17,33.18,33.12,33.13,56200.0,27.1662,27.1744,27.1252,27.1334,56200.0
2009-04-03 12:00:00,33.13,33.25,33.12,33.18,79200.0,27.1334,27.2317,27.1252,27.1744,79200.0
2009-04-03 12:10:00,33.18,33.2,33.13,33.13,20800.0,27.1744,27.1908,27.1334,27.1334,20800.0
2009-04-03 12:20:00,33.13,33.14,33.1,33.12,15100.0,27.1334,27.1416,27.1089,27.1252,15100.0
2009-04-03 12:30:00,33.12,33.19,33.11,33.13,17400.0,27.1252,27.1826,27.117,27.1334,17400.0
2009-04-03 12:40:00,33.12,33.15,33.05,33.06,18900.0,27.1252,27.1498,27.0679,27.0761,18900.0
2009-04-03 12:50:00,33.06,33.06,33.0,33.01,38500.0,27.0761,27.0761,27.027,27.0351,38500.0
2009-04-03 13:00:00,33.01,33.01,32.87,32.89,58300.0,27.0351,27.0351,26.9205,26.9369,58300.0
2009-04-03 13:10:00,32.9,32.91,32.82,32.82,86200.0,26.9451,26.9532,26.8795,26.8795,86200.0
2009-04-03 13:20:00,32.82,32.91,32.8,32.91,40600.0,26.8795,26.9532,26.8632,26.9532,40600.0
2009-04-03 13:30:00,32.91,32.97,32.91,32.94,16000.0,26.9532,27.0024,26.9532,26.9778,16000.0
2009-04-03 13:40:00,32.94,32.94,32.9,32.92,26300.0,26.9778,26.9778,26.9451,26.9614,26300.0
2009-04-03 13:50:00,32.94,33.03,32.93,33.02,24200.0,26.9778,27.0515,26.9696,27.0433,24200.0
2009-04-03 14:00:00,33.03,33.06,32.98,33.04,78100.0,27.0515,27.0761,27.0106,27.0597,78100.0
2009-04-03 14:10:00,33.04,33.07,33.0,33.01,33000.0,27.0597,27.0843,27.027,27.0351,33000.0
2009-04-03 14:20:00,33.01,33.15,32.99,33.15,54400.0,27.0351,27.1498,27.0188,27.1498,54400.0
2009-04-03 14:30:00,33.15,33.16,33.07,33.09,37700.0,27.1498,27.158,27.0843,27.1007,37700.0
2009-04-03 14:40:00,33.08,33.11,33.02,33.04,27700.0,27.0925,27.117,27.0433,27.0597,27700.0
2009-04-03 14:50:00,33.04,33.17,33.03,33.17,46400.0,27.0597,27.1662,27.0515,27.1662,46400.0
2009-04-03 15:00:00,33.17,33.27,33.16,33.21,76700.0,27.1662,27.2481,27.158,27.1989,76700.0
2009-04-03 15:10:00,33.21,33.21,33.12,33.17,51000.0,27.1989,27.1989,27.1252,27.1662,51000.0
2009-04-03 15:20:00,33.17,33.25,33.13,33.16,82000.0,27.1662,27.2317,27.1334,27.158,82000.0
2009-04-03 15:30:00,33.16,33.23,33.05,33.1,89700.0,27.158,27.2153,27.0679,27.1089,89700.0
2009-04-03 15:40:00,33.1,33.27,33.09,33.19,135400.0,27.1089,27.2481,27.1007,27.1826,135400.0
2009-04-03 15:50:00,33.2,33.3,33.17,33.29,206800.0,27.1908,27.2727,27.1662,27.2645,206800.0
2009-04-06 09:30:00,33.27,33.58,33.02,33.57,146600.0,27.2481,27.502,27.0433,27.4938,146600.0
2009-04-06 09:40:00,33.56,33.68,33.4,33.43,60700.0,27.4856,27.5839,27.3546,27.3791,60700.0
2009-04-06 09:50:00,33.42,33.84,33.42,33.84,71000.0,27.3709,27.7149,27.3709,27.7149,71000.0
2009-04-06 10:00:00,33.84,34.02,33.84,33.92,86900.0,27.7149,27.8623,27.7149,27.7804,86900.0
2009-04-06 10:10:00,33.92,33.95,33.56,33.6,60100.0,27.7804,27.805,27.4856,27.5184,60100.0
2009-04-06 10:20:00,33.6,33.63,33.4,33.41,65300.0,27.5184,27.5429,27.3546,27.3627,65300.0
2009-04-06 10:30:00,33.41,33.43,33.29,33.43,51900.0,27.3627,27.3791,27.2645,27.3791,51900.0
2009-04-06 10:40:00,33.43,33.5,33.22,33.23,59600.0,27.3791,27.4365,27.2071,27.2153,59600.0
2009-04-06 10:50:00,33.23,33.23,33.11,33.19,41600.0,27.2153,27.2153,27.117,27.1826,41600.0
2009-04-06 11:00:00,33.18,33.28,33.16,33.28,28700.0,27.1744,27.2563,27.158,27.2563,28700.0
2009-04-06 11:10:00,33.29,33.39,33.2,33.38,27200.0,27.2645,27.3464,27.1908,27.3382,27200.0
2009-04-06 11:20:00,33.39,33.48,33.37,33.48,27900.0,27.3464,27.4201,27.33,27.4201,27900.0
2009-04-06 11:30:00,33.48,33.54,33.44,33.45,20100.0,27.4201,27.4692,27.3873,27.3955,20100.0
2009-04-06 11:40:00,33.45,33.45,33.31,33.32,16200.0,27.3955,27.3955,27.2808,27.289,16200.0
2009-04-06 11:50:00,33.33,33.33,33.19,33.2,20700.0,27.2972,27.2972,27.1826,27.1908,20700.0
2009-04-06 12:00:00,33.2,33.21,33.15,33.19,32500.0,27.1908,27.1989,27.1498,27.1826,32500.0
2009-04-06 12:10:00,33.2,33.24,33.19,33.2,20600.0,27.1908,27.2235,27.1826,27.1908,20600.0
2009-04-06 12:20:00,33.19,33.19,33.13,33.18,13900.0,27.1826,27.1826,27.1334,27.1744,13900.0
2009-04-06 12:30:00,33.17,33.17,33.09,33.12,23300.0,27.1662,27.1662,27.1007,27.1252,23300.0
2009-04-06 12:40:00,33.12,33.16,33.11,33.13,11800.0,27.1252,27.158,27.117,27.1334,11800.0
2009-04-06 12:50:00,33.13,33.19,33.12,33.18,24900.0,27.1334,27.1826,27.1252,27.1744,24900.0
2009-04-06 13:00:00,33.18,33.21,33.11,33.11,32600.0,27.1744,27.1989,27.117,27.117,32600.0
2009-04-06 13:10:00,33.12,33.21,33.1,33.12,27700.0,27.1252,27.1989,27.1089,27.1252,27700.0
2009-04-06 13:20:00,33.12,33.27,33.11,33.13,19100.0,27.1252,27.2481,27.117,27.1334,19100.0
2009-04-06 13:30:00,33.14,33.15,33.11,33.14,14300.0,27.1416,27.1498,27.117,27.1416,14300.0
2009-04-06 13:40:00,33.14,33.32,33.13,33.3,31900.0,27.1416,27.289,27.1334,27.2727,31900.0
2009-04-06 13:50:00,33.3,33.31,33.26,33.27,28900.0,27.2727,27.2808,27.2399,27.2481,28900.0
2009-04-06 14:00:00,33.27,33.31,33.25,33.27,45700.0,27.2481,27.2808,27.2317,27.2481,45700.0
2009-04-06 14:10:00,33.27,33.31,33.15,33.17,26400.0,27.2481,27.2808,27.1498,27.1662,26400.0
2009-04-06 14:20:00,33.18,33.32,33.16,33.32,24700.0,27.1744,27.289,27.158,27.289,24700.0
2009-04-06 14:30:00,33.32,33.33,33.16,33.26,42500.0,27.289,27.2972,27.158,27.2399,42500.0
2009-04-06 14:40:00,33.25,33.35,33.21,33.33,54800.0,27.2317,27.3136,27.1989,27.2972,54800.0
2009-04-06 14:50:00,33.34,33.45,33.33,33.38,29000.0,27.3054,27.3955,27.2972,27.3382,29000.0
2009-04-06 15:00:00,33.38,33.42,33.36,33.41,53900.0,27.3382,27.3709,27.3218,27.3627,53900.0
2009-04-06 15:10:00,33.41,33.53,33.38,33.49,66400.0,27.3627,27.461,27.3382,27.4283,66400.0
2009-04-06 15:20:00,33.49,33.5,33.37,33.41,49900.0,27.4283,27.4365,27.33,27.3627,49900.0
2009-04-06 15:30:00,33.4,33.5,33.35,33.36,60500.0,27.3546,27.4365,27.3136,27.3218,60500.0
2009-04-06 15:40:00,33.37,33.53,33.37,33.5,142200.0,27.33,27.461,27.33,27.4365,142200.0
2009-04-06 15:50:00,33.51,33.91,33.5,33.75,737400.0,27.4446,27.7722,27.4365,27.6412,737400.0
2009-04-07 09:30:00,33.32,33.4,33.0,33.03,47200.0,27.289,27.3546,27.027,27.0515,47200.0
2009-04-07 09:40:00,33.03,33.07,32.95,33.06,72300.0,27.0515,27.0843,26.986,27.0761,72300.0
2009-04-07 09:50:00,33.06,33.12,33.01,33.05,141200.0,27.0761,27.1252,27.0351,27.0679,141200.0
2009-04-07 10:00:00,33.06,33.08,32.95,32.98,92500.0,27.0761,27.0925,26.986,27.0106,92500.0
2009-04-07 10:10:00,33.0,33.06,32.95,33.05,89200.0,27.027,27.0761,26.986,27.0679,89200.0
2009-04-07 10:20:00,33.05,33.17,32.97,33.04,63300.0,27.0679,27.1662,27.0024,27.0597,63300.0
2009-04-07 10:30:00,33.04,33.21,33.03,33.15,64400.0,27.0597,27.1989,27.0515,27.1498,64400.0
2009-04-07 10:40:00,33.15,33.17,33.06,33.09,46000.0,27.1498,27.1662,27.0761,27.1007,46000.0
2009-04-07 10:50:00,33.09,33.1,33.03,33.07,53800.0,27.1007,27.1089,27.0515,27.0843,53800.0
2009-04-07 11:00:00,33.07,33.23,33.06,33.12,48100.0,27.0843,27.2153,27.0761,27.1252,48100.0
2009-04-07 11:10:00,33.12,33.17,33.08,33.09,54500.0,27.1252,27.1662,27.0925,27.1007,54500.0
2009-04-07 11:20:00,33.09,33.24,33.08,33.23,56800.0,27.1007,27.2235,27.0925,27.2153,56800.0
2009-04-07 11:30:00,33.23,33.31,33.1,33.11,63700.0,27.2153,27.2808,27.1089,27.117,63700.0
2009-04-07 11:40:00,33.11,33.12,33.04,33.1,48100.0,27.117,27.1252,27.0597,27.1089,48100.0
2009-04-07 11:50:00,33.1,33.18,33.09,33.16,15900.0,27.1089,27.1744,27.1007,27.158,15900.0
2009-04-07 12:00:00,33.16,33.2,33.14,33.19,27700.0,27.158,27.1908,27.1416,27.1826,27700.0
2009-04-07 12:10:00,33.18,33.25,33.18,33.21,42200.0,27.1744,27.2317,27.1744,27.1989,42200.0
2009-04-07 12:20:00,33.21,33.22,33.12,33.17,21100.0,27.1989,27.2071,27.1252,27.1662,21100.0
2009-04-07 12:30:00,33.17,33.41,33.17,33.33,67100.0,27.1662,27.3627,27.1662,27.2972,67100.0
2009-04-07 12:40:00,33.32,33.41,33.32,33.4,26600.0,27.289,27.3627,27.289,27.3546,26600.0
2009-04-07 12:50:00,33.39,33.4,33.29,33.29,52400.0,27.3464,27.3546,27.2645,27.2645,52400.0
2009-04-07 13:00:00,33.3,33.3,33.15,33.15,48500.0,27.2727,27.2727,27.1498,27.1498,48500.0
2009-04-07 13:10:00,33.16,33.17,33.1,33.1,31800.0,27.158,27.1662,27.1089,27.1089,31800.0
2009-04-07 13:20:00,33.1,33.12,33.06,33.09,41300.0,27.1089,27.1252,27.0761,27.1007,41300.0
2009-04-07 13:30:00,33.08,33.08,32.96,32.98,31400.0,27.0925,27.0925,26.9942,27.0106,31400.0
2009-04-07 13:40:00,32.98,33.01,32.96,32.97,28100.0,27.0106,27.0351,26.9942,27.0024,28100.0
2009-04-07 13:50:00,32.97,33.1,32.95,33.05,28000.0,27.0024,27.1089,26.986,27.0679,28000.0
2009-04-07 14:00:00,33.05,33.05,32.95,33.04,24300.0,27.0679,27.0679,26.986,27.0597,24300.0
2009-04-07 14:10:00,33.04,33.1,33.04,33.06,24600.0,27.0597,27.1089,27.0597,27.0761,24600.0
2009-04-07 14:20:00,33.05,33.06,33.0,33.05,24000.0,27.0679,27.0761,27.027,27.0679,24000.0
2009-04-07 14:30:00,33.05,33.06,32.94,32.96,39700.0,27.0679,27.0761,26.9778,26.9942,39700.0
2009-04-07 14:40:00,32.95,33.04,32.94,33.03,21700.0,26.986,27.0597,26.9778,27.0515,21700.0
2009-04-07 14:50:00,33.03,33.14,33.03,33.14,44100.0,27.0515,27.1416,27.0515,27.1416,44100.0
2009-04-07 15:00:00,33.13,33.18,33.08,33.18,83300.0,27.1334,27.1744,27.0925,27.1744,83300.0
2009-04-07 15:10:00,33.18,33.29,33.18,33.24,44700.0,27.1744,27.2645,27.1744,27.2235,44700.0
2009-04-07 15:20:00,33.24,33.27,33.2,33.25,53900.0,27.2235,27.2481,27.1908,27.2317,53900.0
2009-04-07 15:30:00,33.25,33.33,33.21,33.27,96700.0,27.2317,27.2972,27.1989,27.2481,96700.0
2009-04-07 15:40:00,33.27,33.45,33.24,33.33,141300.0,27.2481,27.3955,27.2235,27.2972,141300.0
2009-04-07 15:50:00,33.32,33.34,33.13,33.18,125900.0,27.289,27.3054,27.1334,27.1744,125900.0
2009-04-08 09:30:00,33.3,34.61,33.3,34.3,316100.0,27.2727,28.3455,27.2727,28.0917,316100.0
2009-04-08 09:40:00,34.31,34.35,34.1,34.13,107000.0,28.0998,28.1326,27.9279,27.9524,107000.0
2009-04-08 09:50:00,34.14,34.35,34.1,34.3,74500.0,27.9606,28.1326,27.9279,28.0917,74500.0
2009-04-08 10:00:00,34.3,34.31,34.13,34.3,67700.0,28.0917,28.0998,27.9524,28.0917,67700.0
2009-04-08 10:10:00,34.31,34.46,34.25,34.42,90800.0,28.0998,28.2227,28.0507,28.1899,90800.0
2009-04-08 10:20:00,34.42,34.57,34.37,34.39,112300.0,28.1899,28.3128,28.149,28.1654,112300.0
2009-04-08 10:30:00,34.41,34.41,34.1,34.15,249100.0,28.1817,28.1817,27.9279,27.9688,249100.0
2009-04-08 10:40:00,34.15,34.22,34.1,34.17,159300.0,27.9688,28.0261,27.9279,27.9852,159300.0
2009-04-08 10:50:00,34.16,34.18,34.1,34.12,42200.0,27.977,27.9934,27.9279,27.9442,42200.0
2009-04-08 11:00:00,34.12,34.15,34.05,34.15,81400.0,27.9442,27.9688,27.8869,27.9688,81400.0
2009-04-08 11:10:00,34.15,34.18,34.08,34.09,55500.0,27.9688,27.9934,27.9115,27.9197,55500.0
2009-04-08 11:20:00,34.08,34.08,33.99,34.05,95600.0,27.9115,27.9115,27.8378,27.8869,95600.0
2009-04-08 11:30:00,34.05,34.21,34.01,34.21,73900.0,27.8869,28.0179,27.8541,28.0179,73900.0
2009-04-08 11:40:00,34.18,34.21,33.99,34.07,64400.0,27.9934,28.0179,27.8378,27.9033,64400.0
2009-04-08 11:50:00,34.07,34.08,33.99,33.99,44800.0,27.9033,27.9115,27.8378,27.8378,44800.0
2009-04-08 12:00:00,34.01,34.05,33.97,34.05,29900.0,27.8541,27.8869,27.8214,27.8869,29900.0
2009-04-08 12:10:00,34.05,34.06,33.95,33.96,46500.0,27.8869,27.8951,27.805,27.8132,46500.0
2009-04-08 12:20:00,33.96,34.16,33.91,34.1,46700.0,27.8132,27.977,27.7722,27.9279,46700.0
2009-04-08 12:30:00,34.1,34.1,34.0,34.0,24900.0,27.9279,27.9279,27.846,27.846,24900.0
2009-04-08 12:40:00,34.01,34.2,34.0,34.19,48400.0,27.8541,28.0098,27.846,28.0016,48400.0
2009-04-08 12:50:00,34.2,34.25,34.18,34.25,36100.0,28.0098,28.0507,27.9934,28.0507,36100.0
2009-04-08 13:00:00,34.24,34.24,34.17,34.19,41700.0,28.0425,28.0425,27.9852,28.0016,41700.0
2009-04-08 13:10:00,34.19,34.24,34.1,34.1,53700.0,28.0016,28.0425,27.9279,27.9279,53700.0
2009-04-08 13:20:00,34.1,34.24,34.09,34.24,26800.0,27.9279,28.0425,27.9197,28.0425,26800.0
2009-04-08 13:30:00,34.23,34.28,34.14,34.15,28700.0,28.0343,28.0753,27.9606,27.9688,28700.0
2009-04-08 13:40:00,34.15,34.25,34.15,34.25,33000.0,27.9688,28.0507,27.9688,28.0507,33000.0
2009-04-08 13:50:00,34.25,34.28,34.25,34.26,23100.0,28.0507,28.0753,28.0507,28.0589,23100.0
2009-04-08 14:00:00,34.27,34.28,34.12,34.15,86500.0,28.0671,28.0753,27.9442,27.9688,86500.0
2009-04-08 14:10:00,34.14,34.25,34.14,34.19,77800.0,27.9606,28.0507,27.9606,28.0016,77800.0
2009-04-08 14:20:00,34.19,34.22,34.16,34.2,55400.0,28.0016,28.0261,27.977,28.0098,55400.0
2009-04-08 14:30:00,34.22,34.28,34.21,34.26,48800.0,28.0261,28.0753,28.0179,28.0589,48800.0
2009-04-08 14:40:00,34.26,34.35,34.22,34.33,59200.0,28.0589,28.1326,28.0261,28.1162,59200.0
2009-04-08 14:50:00,34.34,34.34,34.15,34.22,53200.0,28.1244,28.1244,27.9688,28.0261,53200.0
2009-04-08 15:00:00,34.21,34.22,34.07,34.07,64600.0,28.0179,28.0261,27.9033,27.9033,64600.0
2009-04-08 15:10:00,34.07,34.23,34.06,34.23,74900.0,27.9033,28.0343,27.8951,28.0343,74900.0
2009-04-08 15:20:00,34.23,34.29,34.19,34.21,113000.0,28.0343,28.0835,28.0016,28.0179,113000.0
2009-04-08 15:30:00,34.21,34.24,34.12,34.2,178500.0,28.0179,28.0425,27.9442,28.0098,178500.0
2009-04-08 15:40:00,34.2,34.36,34.19,34.32,116900.0,28.0098,28.1408,28.0016,28.108,116900.0
2009-04-08 15:50:00,34.33,34.36,34.28,34.31,196900.0,28.1162,28.1408,28.0753,28.0998,196900.0
2009-04-09 09:30:00,34.97,35.0,34.5,34.88,124900.0,28.6404,28.665,28.2555,28.5667,124900.0
2009-04-09 09:40:00,34.88,35.1,34.78,34.96,144100.0,28.5667,28.7469,28.4848,28.6322,144100.0
2009-04-09 09:50:00,34.97,35.33,34.97,35.28,158200.0,28.6404,28.9352,28.6404,28.8943,158200.0
2009-04-09 10:00:00,35.28,35.35,35.2,35.25,113100.0,28.8943,28.9516,28.8288,28.8697,113100.0
2009-04-09 10:10:00,35.26,35.28,35.21,35.24,66800.0,28.8779,28.8943,28.8369,28.8615,66800.0
2009-04-09 10:20:00,35.24,35.3,35.22,35.26,95400.0,28.8615,28.9107,28.8451,28.8779,95400.0
2009-04-09 10:30:00,35.25,35.42,35.22,35.24,151100.0,28.8697,29.0089,28.8451,28.8615,151100.0
2009-04-09 10:40:00,35.24,35.24,34.97,34.98,61800.0,28.8615,28.8615,28.6404,28.6486,61800.0
2009-04-09 10:50:00,34.97,34.99,34.96,34.99,28100.0,28.6404,28.6568,28.6322,28.6568,28100.0
2009-04-09 11:00:00,34.98,35.01,34.91,34.95,46300.0,28.6486,28.6731,28.5912,28.624,46300.0
2009-04-09 11:10:00,34.95,34.96,34.88,34.89,59600.0,28.624,28.6322,28.5667,28.5749,59600.0
2009-04-09 11:20:00,34.89,34.89,34.64,34.65,61200.0,28.5749,28.5749,28.3701,28.3783,61200.0
2009-04-09 11:30:00,34.66,34.77,34.64,34.72,47100.0,28.3865,28.4766,28.3701,28.4356,47100.0
2009-04-09 11:40:00,34.72,34.74,34.59,34.74,55500.0,28.4356,28.452,28.3292,28.452,55500.0
2009-04-09 11:50:00,34.74,34.87,34.73,34.87,52200.0,28.452,28.5585,28.4438,28.5585,52200.0
2009-04-09 12:00:00,34.86,34.88,34.84,34.87,46700.0,28.5503,28.5667,28.5339,28.5585,46700.0
2009-04-09 12:10:00,34.88,34.89,34.84,34.86,29700.0,28.5667,28.5749,28.5339,28.5503,29700.0
2009-04-09 12:20:00,34.85,34.91,34.83,34.91,33000.0,28.5421,28.5912,28.5257,28.5912,33000.0
2009-04-09 12:30:00,34.91,34.92,34.85,34.89,30100.0,28.5912,28.5994,28.5421,28.5749,30100.0
2009-04-09 12:40:00,34.89,34.95,34.88,34.88,26000.0,28.5749,28.624,28.5667,28.5667,26000.0
2009-04-09 12:50:00,34.88,34.9,34.81,34.82,25500.0,28.5667,28.5831,28.5093,28.5175,25500.0
2009-04-09 13:00:00,34.81,34.9,34.81,34.9,14800.0,28.5093,28.5831,28.5093,28.5831,14800.0
2009-04-09 13:10:00,34.9,34.91,34.77,34.86,89400.0,28.5831,28.5912,28.4766,28.5503,89400.0
2009-04-09 13:20:00,34.86,34.91,34.83,34.83,58300.0,28.5503,28.5912,28.5257,28.5257,58300.0
2009-04-09 13:30:00,34.83,34.84,34.76,34.76,29300.0,28.5257,28.5339,28.4684,28.4684,29300.0
2009-04-09 13:40:00,34.76,34.77,34.74,34.75,46200.0,28.4684,28.4766,28.452,28.4602,46200.0
2009-04-09 13:50:00,34.74,34.75,34.66,34.67,77200.0,28.452,28.4602,28.3865,28.3947,77200.0
2009-04-09 14:00:00,34.67,34.67,34.64,34.64,73400.0,28.3947,28.3947,28.3701,28.3701,73400.0
2009-04-09 14:10:00,34.65,34.66,34.49,34.55,110400.0,28.3783,28.3865,28.2473,28.2964,110400.0
2009-04-09 14:20:00,34.55,34.67,34.55,34.62,43300.0,28.2964,28.3947,28.2964,28.3537,43300.0
2009-04-09 14:30:00,34.63,34.78,34.63,34.78,58700.0,28.3619,28.4848,28.3619,28.4848,58700.0
2009-04-09 14:40:00,34.78,34.82,34.74,34.75,82000.0,28.4848,28.5175,28.452,28.4602,82000.0
2009-04-09 14:50:00,34.76,34.78,34.71,34.78,47400.0,28.4684,28.4848,28.4274,28.4848,47400.0
2009-04-09 15:00:00,34.77,34.78,34.7,34.76,61600.0,28.4766,28.4848,28.4193,28.4684,61600.0
2009-04-09 15:10:00,34.76,34.78,34.67,34.78,35500.0,28.4684,28.4848,28.3947,28.4848,35500.0
2009-04-09 15:20:00,34.78,34.78,34.72,34.78,49100.0,28.4848,28.4848,28.4356,28.4848,49100.0
2009-04-09 15:30:00,34.79,34.79,34.73,34.74,86500.0,28.493,28.493,28.4438,28.452,86500.0
2009-04-09 15:40:00,34.74,34.79,34.62,34.68,128800.0,28.452,28.493,28.3537,28.4029,128800.0
2009-04-09 15:50:00,34.69,34.78,34.68,34.78,187000.0,28.4111,28.4848,28.4029,28.4848,187000.0
2009-04-13 09:30:00,34.53,34.9,34.47,34.63,38100.0,28.28,28.5831,28.2309,28.3619,38100.0
2009-04-13 09:40:00,34.66,34.7,34.57,34.6,76100.0,28.3865,28.4193,28.3128,28.3374,76100.0
2009-04-13 09:50:00,34.61,34.74,34.61,34.69,43500.0,28.3455,28.452,28.3455,28.4111,43500.0
2009-04-13 10:00:00,34.68,34.73,34.65,34.67,23000.0,28.4029,28.4438,28.3783,28.3947,23000.0
2009-04-13 10:10:00,34.67,34.77,34.66,34.71,35300.0,28.3947,28.4766,28.3865,28.4274,35300.0
2009-04-13 10:20:00,34.72,34.83,34.72,34.82,26100.0,28.4356,28.5257,28.4356,28.5175,26100.0
2009-04-13 10:30:00,34.81,34.96,34.81,34.9,37900.0,28.5093,28.6322,28.5093,28.5831,37900.0
2009-04-13 10:40:00,34.9,34.97,34.83,34.96,42600.0,28.5831,28.6404,28.5257,28.6322,42600.0
2009-04-13 10:50:00,34.96,35.01,34.95,35.0,43100.0,28.6322,28.6731,28.624,28.665,43100.0
2009-04-13 11:00:00,35.0,35.07,35.0,35.03,84300.0,28.665,28.7223,28.665,28.6895,84300.0
2009-04-13 11:10:00,35.03,35.08,35.03,35.06,40000.0,28.6895,28.7305,28.6895,28.7141,40000.0
2009-04-13 11:20:00,35.06,35.2,35.04,35.16,37900.0,28.7141,28.8288,28.6977,28.796,37900.0
2009-04-13 11:30:00,35.16,35.16,35.02,35.04,55000.0,28.796,28.796,28.6813,28.6977,55000.0
2009-04-13 11:40:00,35.04,35.05,35.0,35.03,25100.0,28.6977,28.7059,28.665,28.6895,25100.0
2009-04-13 11:50:00,35.02,35.03,35.0,35.0,26200.0,28.6813,28.6895,28.665,28.665,26200.0
2009-04-13 12:00:00,35.0,35.07,35.0,35.03,22800.0,28.665,28.7223,28.665,28.6895,22800.0
2009-04-13 12:10:00,35.04,35.15,35.03,35.11,29600.0,28.6977,28.7878,28.6895,28.755,29600.0
2009-04-13 12:20:00,35.11,35.14,35.09,35.1,41800.0,28.755,28.7796,28.7387,28.7469,41800.0
2009-04-13 12:30:00,35.1,35.15,35.09,35.1,25900.0,28.7469,28.7878,28.7387,28.7469,25900.0
2009-04-13 12:40:00,35.1,35.16,35.1,35.16,43100.0,28.7469,28.796,28.7469,28.796,43100.0
2009-04-13 12:50:00,35.15,35.16,35.1,35.14,29100.0,28.7878,28.796,28.7469,28.7796,29100.0
2009-04-13 13:00:00,35.14,35.14,35.08,35.11,43700.0,28.7796,28.7796,28.7305,28.755,43700.0
2009-04-13 13:10:00,35.11,35.16,35.11,35.15,24300.0,28.755,28.796,28.755,28.7878,24300.0
2009-04-13 13:20:00,35.16,35.27,35.16,35.19,47100.0,28.796,28.8861,28.796,28.8206,47100.0
2009-04-13 13:30:00,35.19,35.21,35.11,35.12,56100.0,28.8206,28.8369,28.755,28.7632,56100.0
2009-04-13 13:40:00,35.12,35.14,35.1,35.11,36900.0,28.7632,28.7796,28.7469,28.755,36900.0
2009-04-13 13:50:00,35.12,35.13,35.08,35.08,16800.0,28.7632,28.7714,28.7305,28.7305,16800.0
2009-04-13 14:00:00,35.09,35.13,35.06,35.1,56700.0,28.7387,28.7714,28.7141,28.7469,56700.0
2009-04-13 14:10:00,35.1,35.12,35.08,35.1,44700.0,28.7469,28.7632,28.7305,28.7469,44700.0
2009-04-13 14:20:00,35.1,35.14,35.09,35.12,41800.0,28.7469,28.7796,28.7387,28.7632,41800.0
2009-04-13 14:30:00,35.13,35.17,35.12,35.15,28400.0,28.7714,28.8042,28.7632,28.7878,28400.0
2009-04-13 14:40:00,35.17,35.21,35.13,35.14,33200.0,28.8042,28.8369,28.7714,28.7796,33200.0
2009-04-13 14:50:00,35.14,35.19,35.13,35.14,30700.0,28.7796,28.8206,28.7714,28.7796,30700.0
2009-04-13 15:00:00,35.13,35.25,35.09,35.15,79700.0,28.7714,28.8697,28.7387,28.7878,79700.0
2009-04-13 15:10:00,35.17,35.35,35.16,35.31,55800.0,28.8042,28.9516,28.796,28.9188,55800.0
2009-04-13 15:20:00,35.31,35.4,35.27,35.39,78400.0,28.9188,28.9926,28.8861,28.9844,78400.0
2009-04-13 15:30:00,35.39,35.48,35.33,35.45,140700.0,28.9844,29.0581,28.9352,29.0335,140700.0
2009-04-13 15:40:00,35.45,35.47,35.36,35.41,126800.0,29.0335,29.0499,28.9598,29.0007,126800.0
2009-04-13 15:50:00,35.41,35.42,35.31,35.32,237800.0,29.0007,29.0089,28.9188,28.927,237800.0
2009-04-14 09:30:00,35.22,35.95,35.1,35.61,165600.0,28.8451,29.443,28.7469,29.1645,165600.0
2009-04-14 09:40:00,35.6,35.73,35.51,35.62,95300.0,29.1564,29.2628,29.0826,29.1727,95300.0
2009-04-14 09:50:00,35.61,35.64,35.53,35.62,76600.0,29.1645,29.1891,29.099,29.1727,76600.0
2009-04-14 10:00:00,35.62,35.85,35.61,35.83,95000.0,29.1727,29.3611,29.1645,29.3447,95000.0
2009-04-14 10:10:00,35.83,36.14,35.82,36.06,131400.0,29.3447,29.5986,29.3365,29.5331,131400.0
2009-04-14 10:20:00,36.05,36.48,35.99,36.48,165500.0,29.5249,29.8771,29.4758,29.8771,165500.0
2009-04-14 10:30:00,36.47,36.65,36.26,36.28,140900.0,29.8689,30.0163,29.6969,29.7133,140900.0
2009-04-14 10:40:00,36.3,36.39,36.21,36.32,109500.0,29.7296,29.8034,29.6559,29.746,109500.0
2009-04-14 10:50:00,36.32,36.51,36.29,36.5,73000.0,29.746,29.9016,29.7215,29.8934,73000.0
2009-04-14 11:00:00,36.5,36.55,36.47,36.5,95600.0,29.8934,29.9344,29.8689,29.8934,95600.0
2009-04-14 11:10:00,36.49,36.51,36.41,36.44,70800.0,29.8853,29.9016,29.8197,29.8443,70800.0
2009-04-14 11:20:00,36.44,36.44,36.2,36.25,131300.0,29.8443,29.8443,29.6478,29.6887,131300.0
2009-04-14 11:30:00,36.26,36.39,36.26,36.35,38200.0,29.6969,29.8034,29.6969,29.7706,38200.0
2009-04-14 11:40:00,36.34,36.37,36.26,36.29,86700.0,29.7624,29.787,29.6969,29.7215,86700.0
2009-04-14 11:50:00,36.29,36.32,36.23,36.29,51000.0,29.7215,29.746,29.6723,29.7215,51000.0
2009-04-14 12:00:00,36.29,36.33,36.22,36.31,50100.0,29.7215,29.7542,29.6641,29.7378,50100.0
2009-04-14 12:10:00,36.31,36.35,36.23,36.23,55800.0,29.7378,29.7706,29.6723,29.6723,55800.0
2009-04-14 12:20:00,36.23,36.24,36.18,36.21,68900.0,29.6723,29.6805,29.6314,29.6559,68900.0
2009-04-14 12:30:00,36.22,36.31,36.21,36.25,22400.0,29.6641,29.7378,29.6559,29.6887,22400.0
2009-04-14 12:40:00,36.25,36.26,36.16,36.17,61100.0,29.6887,29.6969,29.615,29.6232,61100.0
2009-04-14 12:50:00,36.17,36.19,35.89,35.98,121000.0,29.6232,29.6396,29.3939,29.4676,121000.0
2009-04-14 13:00:00,35.98,36.11,35.98,36.09,76300.0,29.4676,29.574,29.4676,29.5577,76300.0
2009-04-14 13:10:00,36.08,36.26,36.08,36.26,58300.0,29.5495,29.6969,29.5495,29.6969,58300.0
2009-04-14 13:20:00,36.25,36.29,36.2,36.23,61400.0,29.6887,29.7215,29.6478,29.6723,61400.0
2009-04-14 13:30:00,36.23,36.31,36.19,36.19,56300.0,29.6723,29.7378,29.6396,29.6396,56300.0
2009-04-14 13:40:00,36.19,36.24,36.14,36.2,72800.0,29.6396,29.6805,29.5986,29.6478,72800.0
2009-04-14 13:50:00,36.2,36.28,36.2,36.27,54600.0,29.6478,29.7133,29.6478,29.7051,54600.0
2009-04-14 14:00:00,36.26,36.29,36.21,36.24,56900.0,29.6969,29.7215,29.6559,29.6805,56900.0
2009-04-14 14:10:00,36.24,36.31,36.2,36.29,138600.0,29.6805,29.7378,29.6478,29.7215,138600.0
2009-04-14 14:20:00,36.29,36.35,36.25,36.34,78900.0,29.7215,29.7706,29.6887,29.7624,78900.0
2009-04-14 14:30:00,36.34,36.37,36.23,36.28,60600.0,29.7624,29.787,29.6723,29.7133,60600.0
2009-04-14 14:40:00,36.28,36.3,36.19,36.21,44000.0,29.7133,29.7296,29.6396,29.6559,44000.0
2009-04-14 14:50:00,36.2,36.25,36.19,36.25,65400.0,29.6478,29.6887,29.6396,29.6887,65400.0
2009-04-14 15:00:00,36.25,36.32,36.19,36.21,63700.0,29.6887,29.746,29.6396,29.6559,63700.0
2009-04-14 15:10:00,36.22,36.32,36.2,36.31,83800.0,29.6641,29.746,29.6478,29.7378,83800.0
2009-04-14 15:20:00,36.32,36.32,36.2,36.25,100000.0,29.746,29.746,29.6478,29.6887,100000.0
2009-04-14 15:30:00,36.25,36.27,36.19,36.2,92800.0,29.6887,29.7051,29.6396,29.6478,92800.0
2009-04-14 15:40:00,36.2,36.26,36.15,36.25,130500.0,29.6478,29.6969,29.6068,29.6887,130500.0
2009-04-14 15:50:00,36.25,36.32,36.2,36.25,263000.0,29.6887,29.746,29.6478,29.6887,263000.0
2009-04-15 09:30:00,36.11,36.37,35.98,36.07,66100.0,29.574,29.787,29.4676,29.5413,66100.0
2009-04-15 09:40:00,36.04,36.08,35.83,35.83,70000.0,29.5167,29.5495,29.3447,29.3447,70000.0
2009-04-15 09:50:00,35.83,36.09,35.71,36.09,85600.0,29.3447,29.5577,29.2464,29.5577,85600.0
2009-04-15 10:00:00,36.11,36.2,36.02,36.11,46000.0,29.574,29.6478,29.5003,29.574,46000.0
2009-04-15 10:10:00,36.11,36.19,36.06,36.09,33900.0,29.574,29.6396,29.5331,29.5577,33900.0
2009-04-15 10:20:00,36.09,36.21,36.09,36.16,48100.0,29.5577,29.6559,29.5577,29.615,48100.0
2009-04-15 10:30:00,36.15,36.22,36.08,36.22,24400.0,29.6068,29.6641,29.5495,29.6641,24400.0
2009-04-15 10:40:00,36.22,36.23,36.02,36.05,43200.0,29.6641,29.6723,29.5003,29.5249,43200.0
2009-04-15 10:50:00,36.05,36.07,35.92,35.99,45200.0,29.5249,29.5413,29.4184,29.4758,45200.0
2009-04-15 11:00:00,35.99,36.06,35.96,36.02,91200.0,29.4758,29.5331,29.4512,29.5003,91200.0
2009-04-15 11:10:00,36.03,36.07,36.0,36.02,40700.0,29.5085,29.5413,29.484,29.5003,40700.0
2009-04-15 11:20:00,36.01,36.04,35.97,36.0,66100.0,29.4921,29.5167,29.4594,29.484,66100.0
2009-04-15 11:30:00,36.0,36.03,36.0,36.03,35100.0,29.484,29.5085,29.484,29.5085,35100.0
2009-04-15 11:40:00,36.03,36.06,36.0,36.0,31800.0,29.5085,29.5331,29.484,29.484,31800.0
2009-04-15 11:50:00,36.0,36.15,36.0,36.09,43900.0,29.484,29.6068,29.484,29.5577,43900.0
2009-04-15 12:00:00,36.09,36.09,36.03,36.04,14000.0,29.5577,29.5577,29.5085,29.5167,14000.0
2009-04-15 12:10:00,36.03,36.05,36.02,36.03,18500.0,29.5085,29.5249,29.5003,29.5085,18500.0
2009-04-15 12:20:00,36.03,36.07,36.0,36.06,35500.0,29.5085,29.5413,29.484,29.5331,35500.0
2009-04-15 12:30:00,36.05,36.1,36.0,36.01,47600.0,29.5249,29.5659,29.484,29.4921,47600.0
2009-04-15 12:40:00,36.0,36.07,36.0,36.0,31400.0,29.484,29.5413,29.484,29.484,31400.0
2009-04-15 12:50:00,36.0,36.02,36.0,36.0,17300.0,29.484,29.5003,29.484,29.484,17300.0
2009-04-15 13:00:00,36.01,36.04,35.99,35.99,69100.0,29.4921,29.5167,29.4758,29.4758,69100.0
2009-04-15 13:10:00,35.99,36.05,35.99,36.0,40100.0,29.4758,29.5249,29.4758,29.484,40100.0
2009-04-15 13:20:00,36.0,36.05,35.9,35.97,71100.0,29.484,29.5249,29.4021,29.4594,71100.0
2009-04-15 13:30:00,35.96,36.01,35.96,35.98,138100.0,29.4512,29.4921,29.4512,29.4676,138100.0
2009-04-15 13:40:00,35.98,36.0,35.92,35.94,83700.0,29.4676,29.484,29.4184,29.4348,83700.0
2009-04-15 13:50:00,35.94,35.96,35.93,35.96,35500.0,29.4348,29.4512,29.4266,29.4512,35500.0
2009-04-15 14:00:00,35.96,36.0,35.9,35.96,51800.0,29.4512,29.484,29.4021,29.4512,51800.0
2009-04-15 14:10:00,35.96,35.97,35.9,35.9,55400.0,29.4512,29.4594,29.4021,29.4021,55400.0
2009-04-15 14:20:00,35.9,35.96,35.9,35.93,50300.0,29.4021,29.4512,29.4021,29.4266,50300.0
2009-04-15 14:30:00,35.93,35.95,35.9,35.9,65200.0,29.4266,29.443,29.4021,29.4021,65200.0
2009-04-15 14:40:00,35.9,35.96,35.9,35.92,43600.0,29.4021,29.4512,29.4021,29.4184,43600.0
2009-04-15 14:50:00,35.91,35.94,35.9,35.92,74700.0,29.4102,29.4348,29.4021,29.4184,74700.0
2009-04-15 15:00:00,35.91,35.95,35.9,35.9,128300.0,29.4102,29.443,29.4021,29.4021,128300.0
2009-04-15 15:10:00,35.91,36.18,35.9,36.15,138900.0,29.4102,29.6314,29.4021,29.6068,138900.0
2009-04-15 15:20:00,36.15,36.24,36.08,36.12,83900.0,29.6068,29.6805,29.5495,29.5822,83900.0
2009-04-15 15:30:00,36.12,36.28,36.12,36.28,125100.0,29.5822,29.7133,29.5822,29.7133,125100.0
2009-04-15 15:40:00,36.29,36.37,36.29,36.35,183300.0,29.7215,29.787,29.7215,29.7706,183300.0
2009-04-15 15:50:00,36.35,36.47,36.34,36.47,149400.0,29.7706,29.8689,29.7624,29.8689,149400.0
2009-04-16 09:30:00,36.8,37.2,36.7,37.19,71200.0,30.1391,30.4667,30.0572,30.4586,71200.0
2009-04-16 09:40:00,37.19,37.19,36.97,37.06,96300.0,30.4586,30.4586,30.2784,30.3521,96300.0
2009-04-16 09:50:00,37.09,37.18,37.08,37.16,77400.0,30.3767,30.4504,30.3685,30.434,77400.0
2009-04-16 10:00:00,37.16,37.21,36.91,36.93,104900.0,30.434,30.4749,30.2292,30.2456,104900.0
2009-04-16 10:10:00,36.93,37.08,36.92,37.03,47200.0,30.2456,30.3685,30.2374,30.3275,47200.0
2009-04-16 10:20:00,37.04,37.06,36.83,36.85,51300.0,30.3357,30.3521,30.1637,30.1801,51300.0
2009-04-16 10:30:00,36.82,36.87,36.61,36.61,51600.0,30.1555,30.1965,29.9835,29.9835,51600.0
2009-04-16 10:40:00,36.61,36.62,36.5,36.53,62600.0,29.9835,29.9917,29.8934,29.918,62600.0
2009-04-16 10:50:00,36.54,36.65,36.52,36.53,64300.0,29.9262,30.0163,29.9098,29.918,64300.0
2009-04-16 11:00:00,36.53,36.6,36.5,36.59,58600.0,29.918,29.9753,29.8934,29.9672,58600.0
2009-04-16 11:10:00,36.6,36.6,36.51,36.52,48800.0,29.9753,29.9753,29.9016,29.9098,48800.0
2009-04-16 11:20:00,36.51,36.65,36.44,36.52,123600.0,29.9016,30.0163,29.8443,29.9098,123600.0
2009-04-16 11:30:00,36.52,36.57,36.5,36.53,66400.0,29.9098,29.9508,29.8934,29.918,66400.0
2009-04-16 11:40:00,36.53,36.59,36.52,36.58,32000.0,29.918,29.9672,29.9098,29.959,32000.0
2009-04-16 11:50:00,36.59,36.64,36.58,36.6,57800.0,29.9672,30.0081,29.959,29.9753,57800.0
2009-04-16 12:00:00,36.6,36.73,36.59,36.73,57500.0,29.9753,30.0818,29.9672,30.0818,57500.0
2009-04-16 12:10:00,36.73,36.79,36.72,36.76,29900.0,30.0818,30.131,30.0736,30.1064,29900.0
2009-04-16 12:20:00,36.76,36.77,36.7,36.72,30900.0,30.1064,30.1146,30.0572,30.0736,30900.0
2009-04-16 12:30:00,36.73,36.73,36.7,36.71,21900.0,30.0818,30.0818,30.0572,30.0654,21900.0
2009-04-16 12:40:00,36.7,36.76,36.7,36.76,36900.0,30.0572,30.1064,30.0572,30.1064,36900.0
2009-04-16 12:50:00,36.75,36.8,36.73,36.73,44800.0,30.0982,30.1391,30.0818,30.0818,44800.0
2009-04-16 13:00:00,36.73,36.75,36.7,36.7,41800.0,30.0818,30.0982,30.0572,30.0572,41800.0
2009-04-16 13:10:00,36.7,36.71,36.59,36.63,49400.0,30.0572,30.0654,29.9672,29.9999,49400.0
2009-04-16 13:20:00,36.62,36.63,36.59,36.6,30100.0,29.9917,29.9999,29.9672,29.9753,30100.0
2009-04-16 13:30:00,36.6,36.6,36.46,36.47,119400.0,29.9753,29.9753,29.8607,29.8689,119400.0
2009-04-16 13:40:00,36.47,36.49,36.45,36.45,19300.0,29.8689,29.8853,29.8525,29.8525,19300.0
2009-04-16 13:50:00,36.45,36.52,36.41,36.52,37700.0,29.8525,29.9098,29.8197,29.9098,37700.0
2009-04-16 14:00:00,36.52,36.64,36.52,36.62,39500.0,29.9098,30.0081,29.9098,29.9917,39500.0
2009-04-16 14:10:00,36.61,36.68,36.58,36.61,58400.0,29.9835,30.0409,29.959,29.9835,58400.0
2009-04-16 14:20:00,36.6,36.69,36.6,36.64,58200.0,29.9753,30.0491,29.9753,30.0081,58200.0
2009-04-16 14:30:00,36.64,36.81,36.62,36.81,43400.0,30.0081,30.1473,29.9917,30.1473,43400.0
2009-04-16 14:40:00,36.81,36.84,36.8,36.82,46300.0,30.1473,30.1719,30.1391,30.1555,46300.0
2009-04-16 14:50:00,36.83,36.94,36.82,36.85,64900.0,30.1637,30.2538,30.1555,30.1801,64900.0
2009-04-16 15:00:00,36.85,36.98,36.8,36.95,168400.0,30.1801,30.2866,30.1391,30.262,168400.0
2009-04-16 15:10:00,36.95,36.96,36.93,36.95,61100.0,30.262,30.2702,30.2456,30.262,61100.0
2009-04-16 15:20:00,36.95,37.0,36.91,36.92,107100.0,30.262,30.3029,30.2292,30.2374,107100.0
2009-04-16 15:30:00,36.92,36.93,36.84,36.9,105200.0,30.2374,30.2456,30.1719,30.221,105200.0
2009-04-16 15:40:00,36.9,36.99,36.89,36.97,154300.0,30.221,30.2948,30.2129,30.2784,154300.0
2009-04-16 15:50:00,36.97,37.12,36.95,36.99,270000.0,30.2784,30.4012,30.262,30.2948,270000.0
2009-04-17 09:30:00,37.19,37.37,37.0,37.11,321900.0,30.4586,30.606,30.3029,30.393,321900.0
2009-04-17 09:40:00,37.13,37.28,37.04,37.28,61600.0,30.4094,30.5323,30.3357,30.5323,61600.0
2009-04-17 09:50:00,37.3,37.53,37.22,37.35,65100.0,30.5486,30.737,30.4831,30.5896,65100.0
2009-04-17 10:00:00,37.37,37.6,37.34,37.55,53000.0,30.606,30.7943,30.5814,30.7534,53000.0
2009-04-17 10:10:00,37.55,37.63,37.44,37.62,76500.0,30.7534,30.8189,30.6633,30.8107,76500.0
2009-04-17 10:20:00,37.63,38.04,37.59,37.91,364500.0,30.8189,31.1547,30.7862,31.0482,364500.0
2009-04-17 10:30:00,37.92,37.94,37.62,37.79,114600.0,31.0564,31.0728,30.8107,30.95,114600.0
2009-04-17 10:40:00,37.79,37.89,37.78,37.84,66800.0,30.95,31.0319,30.9418,30.9909,66800.0
2009-04-17 10:50:00,37.86,37.86,37.64,37.7,45200.0,31.0073,31.0073,30.8271,30.8762,45200.0
2009-04-17 11:00:00,37.7,37.77,37.56,37.64,68500.0,30.8762,30.9336,30.7616,30.8271,68500.0
2009-04-17 11:10:00,37.63,37.63,37.5,37.57,55800.0,30.8189,30.8189,30.7124,30.7698,55800.0
2009-04-17 11:20:00,37.56,37.58,37.45,37.45,53900.0,30.7616,30.778,30.6715,30.6715,53900.0
2009-04-17 11:30:00,37.45,37.57,37.43,37.55,78800.0,30.6715,30.7698,30.6551,30.7534,78800.0
2009-04-17 11:40:00,37.55,37.56,37.53,37.56,29100.0,30.7534,30.7616,30.737,30.7616,29100.0
2009-04-17 11:50:00,37.55,37.67,37.49,37.56,79000.0,30.7534,30.8517,30.7043,30.7616,79000.0
2009-04-17 12:00:00,37.55,37.63,37.55,37.63,35500.0,30.7534,30.8189,30.7534,30.8189,35500.0
2009-04-17 12:10:00,37.62,37.67,37.53,37.56,76900.0,30.8107,30.8517,30.737,30.7616,76900.0
2009-04-17 12:20:00,37.56,37.66,37.56,37.66,20600.0,30.7616,30.8435,30.7616,30.8435,20600.0
2009-04-17 12:30:00,37.65,37.68,37.63,37.67,44200.0,30.8353,30.8599,30.8189,30.8517,44200.0
2009-04-17 12:40:00,37.68,37.75,37.65,37.74,34300.0,30.8599,30.9172,30.8353,30.909,34300.0
2009-04-17 12:50:00,37.73,37.75,37.66,37.72,30200.0,30.9008,30.9172,30.8435,30.8926,30200.0
2009-04-17 13:00:00,37.7,37.73,37.66,37.69,32300.0,30.8762,30.9008,30.8435,30.8681,32300.0
2009-04-17 13:10:00,37.69,37.7,37.62,37.66,25000.0,30.8681,30.8762,30.8107,30.8435,25000.0
2009-04-17 13:20:00,37.66,37.7,37.64,37.66,32600.0,30.8435,30.8762,30.8271,30.8435,32600.0
2009-04-17 13:30:00,37.65,37.69,37.61,37.62,31900.0,30.8353,30.8681,30.8025,30.8107,31900.0
2009-04-17 13:40:00,37.63,37.76,37.63,37.71,65900.0,30.8189,30.9254,30.8189,30.8844,65900.0
2009-04-17 13:50:00,37.71,37.76,37.65,37.74,36700.0,30.8844,30.9254,30.8353,30.909,36700.0
2009-04-17 14:00:00,37.75,37.79,37.74,37.75,46000.0,30.9172,30.95,30.909,30.9172,46000.0
2009-04-17 14:10:00,37.75,37.83,37.75,37.83,38500.0,30.9172,30.9827,30.9172,30.9827,38500.0
2009-04-17 14:20:00,37.82,37.91,37.8,37.91,52300.0,30.9745,31.0482,30.9581,31.0482,52300.0
2009-04-17 14:30:00,37.92,37.99,37.91,37.99,30200.0,31.0564,31.1138,31.0482,31.1138,30200.0
2009-04-17 14:40:00,37.99,38.0,37.94,37.94,46200.0,31.1138,31.1219,31.0728,31.0728,46200.0
2009-04-17 14:50:00,37.93,37.94,37.76,37.76,45300.0,31.0646,31.0728,30.9254,30.9254,45300.0
2009-04-17 15:00:00,37.76,37.9,37.76,37.85,35100.0,30.9254,31.04,30.9254,30.9991,35100.0
2009-04-17 15:10:00,37.85,38.0,37.85,37.97,74400.0,30.9991,31.1219,30.9991,31.0974,74400.0
2009-04-17 15:20:00,37.97,38.0,37.88,37.99,61400.0,31.0974,31.1219,31.0237,31.1138,61400.0
2009-04-17 15:30:00,37.99,38.0,37.83,37.96,109900.0,31.1138,31.1219,30.9827,31.0892,109900.0
2009-04-17 15:40:00,37.96,38.03,37.92,38.03,135000.0,31.0892,31.1465,31.0564,31.1465,135000.0
2009-04-17 15:50:00,38.03,38.05,37.9,38.0,225500.0,31.1465,31.1629,31.04,31.1219,225500.0
2009-04-20 09:30:00,38.67,38.67,37.42,37.84,157000.0,31.6707,31.6707,30.6469,30.9909,157000.0
2009-04-20 09:40:00,37.88,38.03,37.83,38.0,90800.0,31.0237,31.1465,30.9827,31.1219,90800.0
2009-04-20 09:50:00,38.01,38.1,37.87,37.89,100400.0,31.1301,31.2038,31.0155,31.0319,100400.0
2009-04-20 10:00:00,37.89,37.94,37.64,37.77,82100.0,31.0319,31.0728,30.8271,30.9336,82100.0
2009-04-20 10:10:00,37.78,37.78,37.59,37.61,74100.0,30.9418,30.9418,30.7862,30.8025,74100.0
2009-04-20 10:20:00,37.61,37.62,37.47,37.49,81000.0,30.8025,30.8107,30.6879,30.7043,81000.0
2009-04-20 10:30:00,37.49,37.53,37.48,37.53,105600.0,30.7043,30.737,30.6961,30.737,105600.0
2009-04-20 10:40:00,37.52,37.53,37.23,37.23,78400.0,30.7288,30.737,30.4913,30.4913,78400.0
2009-04-20 10:50:00,37.22,37.24,37.2,37.21,71900.0,30.4831,30.4995,30.4667,30.4749,71900.0
2009-04-20 11:00:00,37.19,37.26,37.07,37.24,63000.0,30.4586,30.5159,30.3603,30.4995,63000.0
2009-04-20 11:10:00,37.23,37.35,37.19,37.34,70400.0,30.4913,30.5896,30.4586,30.5814,70400.0
2009-04-20 11:20:00,37.33,37.52,37.33,37.48,80400.0,30.5732,30.7288,30.5732,30.6961,80400.0
2009-04-20 11:30:00,37.47,37.48,37.25,37.34,47500.0,30.6879,30.6961,30.5077,30.5814,47500.0
2009-04-20 11:40:00,37.34,37.35,37.28,37.34,35900.0,30.5814,30.5896,30.5323,30.5814,35900.0
2009-04-20 11:50:00,37.33,37.41,37.24,37.24,45700.0,30.5732,30.6387,30.4995,30.4995,45700.0
2009-04-20 12:00:00,37.23,37.25,37.11,37.14,42800.0,30.4913,30.5077,30.393,30.4176,42800.0
2009-04-20 12:10:00,37.15,37.24,37.09,37.22,48600.0,30.4258,30.4995,30.3767,30.4831,48600.0
2009-04-20 12:20:00,37.22,37.36,37.18,37.36,46600.0,30.4831,30.5978,30.4504,30.5978,46600.0
2009-04-20 12:30:00,37.35,37.48,37.32,37.33,83900.0,30.5896,30.6961,30.565,30.5732,83900.0
2009-04-20 12:40:00,37.32,37.36,37.12,37.17,201400.0,30.565,30.5978,30.4012,30.4422,201400.0
2009-04-20 12:50:00,37.17,37.2,37.16,37.17,54100.0,30.4422,30.4667,30.434,30.4422,54100.0
2009-04-20 13:00:00,37.17,37.17,36.92,36.92,121300.0,30.4422,30.4422,30.2374,30.2374,121300.0
2009-04-20 13:10:00,36.93,37.11,36.89,37.01,120800.0,30.2456,30.393,30.2129,30.3111,120800.0
2009-04-20 13:20:00,37.02,37.19,36.97,37.17,50600.0,30.3193,30.4586,30.2784,30.4422,50600.0
2009-04-20 13:30:00,37.19,37.25,37.12,37.24,80000.0,30.4586,30.5077,30.4012,30.4995,80000.0
2009-04-20 13:40:00,37.26,37.36,37.24,37.36,60400.0,30.5159,30.5978,30.4995,30.5978,60400.0
2009-04-20 13:50:00,37.35,37.71,37.35,37.65,169500.0,30.5896,30.8844,30.5896,30.8353,169500.0
2009-04-20 14:00:00,37.66,37.67,37.39,37.4,81400.0,30.8435,30.8517,30.6224,30.6305,81400.0
2009-04-20 14:10:00,37.39,37.43,37.3,37.32,63900.0,30.6224,30.6551,30.5486,30.565,63900.0
2009-04-20 14:20:00,37.32,37.41,37.28,37.39,76900.0,30.565,30.6387,30.5323,30.6224,76900.0
2009-04-20 14:30:00,37.39,37.44,37.26,37.4,75900.0,30.6224,30.6633,30.5159,30.6305,75900.0
2009-04-20 14:40:00,37.39,37.55,37.39,37.51,85000.0,30.6224,30.7534,30.6224,30.7206,85000.0
2009-04-20 14:50:00,37.52,37.52,37.38,37.38,82700.0,30.7288,30.7288,30.6142,30.6142,82700.0
2009-04-20 15:00:00,37.38,37.52,37.38,37.49,79200.0,30.6142,30.7288,30.6142,30.7043,79200.0
2009-04-20 15:10:00,37.51,37.6,37.41,37.42,106400.0,30.7206,30.7943,30.6387,30.6469,106400.0
2009-04-20 15:20:00,37.41,37.57,37.36,37.5,103200.0,30.6387,30.7698,30.5978,30.7124,103200.0
2009-04-20 15:30:00,37.5,37.71,37.5,37.56,165300.0,30.7124,30.8844,30.7124,30.7616,165300.0
2009-04-20 15:40:00,37.56,37.65,37.5,37.58,183300.0,30.7616,30.8353,30.7124,30.778,183300.0
2009-04-20 15:50:00,37.58,37.64,37.42,37.44,340600.0,30.778,30.8271,30.6469,30.6633,340600.0
2009-04-21 09:30:00,37.14,37.3,36.33,36.65,421200.0,30.4176,30.5486,29.7542,30.0163,421200.0
2009-04-21 09:40:00,36.65,37.17,36.64,36.93,384200.0,30.0163,30.4422,30.0081,30.2456,384200.0
2009-04-21 09:50:00,36.93,37.3,36.89,37.24,212800.0,30.2456,30.5486,30.2129,30.4995,212800.0
2009-04-21 10:00:00,37.24,37.25,36.76,36.94,279500.0,30.4995,30.5077,30.1064,30.2538,279500.0
2009-04-21 10:10:00,36.92,36.92,36.7,36.8,100300.0,30.2374,30.2374,30.0572,30.1391,100300.0
2009-04-21 10:20:00,36.8,36.86,36.7,36.74,102400.0,30.1391,30.1883,30.0572,30.09,102400.0
2009-04-21 10:30:00,36.74,36.9,36.68,36.81,114500.0,30.09,30.221,30.0409,30.1473,114500.0
2009-04-21 10:40:00,36.82,36.93,36.78,36.81,123700.0,30.1555,30.2456,30.1228,30.1473,123700.0
2009-04-21 10:50:00,36.82,36.84,36.75,36.75,69000.0,30.1555,30.1719,30.0982,30.0982,69000.0
2009-04-21 11:00:00,36.75,36.78,36.65,36.68,109900.0,30.0982,30.1228,30.0163,30.0409,109900.0
2009-04-21 11:10:00,36.68,36.75,36.61,36.72,94200.0,30.0409,30.0982,29.9835,30.0736,94200.0
2009-04-21 11:20:00,36.73,36.79,36.69,36.72,53100.0,30.0818,30.131,30.0491,30.0736,53100.0
2009-04-21 11:30:00,36.73,36.79,36.66,36.76,111800.0,30.0818,30.131,30.0245,30.1064,111800.0
2009-04-21 11:40:00,36.77,36.93,36.77,36.92,37200.0,30.1146,30.2456,30.1146,30.2374,37200.0
2009-04-21 11:50:00,36.9,37.0,36.88,36.98,65300.0,30.221,30.3029,30.2047,30.2866,65300.0
2009-04-21 12:00:00,36.98,37.12,36.98,36.98,83900.0,30.2866,30.4012,30.2866,30.2866,83900.0
2009-04-21 12:10:00,36.98,37.11,36.93,37.08,64900.0,30.2866,30.393,30.2456,30.3685,64900.0
2009-04-21 12:20:00,37.08,37.1,36.88,36.93,66800.0,30.3685,30.3848,30.2047,30.2456,66800.0
2009-04-21 12:30:00,36.94,36.94,36.79,36.81,59600.0,30.2538,30.2538,30.131,30.1473,59600.0
2009-04-21 12:40:00,36.81,36.85,36.69,36.77,76700.0,30.1473,30.1801,30.0491,30.1146,76700.0
2009-04-21 12:50:00,36.78,36.81,36.75,36.78,57200.0,30.1228,30.1473,30.0982,30.1228,57200.0
2009-04-21 13:00:00,36.8,36.88,36.73,36.78,77000.0,30.1391,30.2047,30.0818,30.1228,77000.0
2009-04-21 13:10:00,36.76,36.87,36.75,36.76,31000.0,30.1064,30.1965,30.0982,30.1064,31000.0
2009-04-21 13:20:00,36.75,36.91,36.75,36.84,47300.0,30.0982,30.2292,30.0982,30.1719,47300.0
2009-04-21 13:30:00,36.83,36.9,36.79,36.89,34200.0,30.1637,30.221,30.131,30.2129,34200.0
2009-04-21 13:40:00,36.89,36.91,36.83,36.88,49200.0,30.2129,30.2292,30.1637,30.2047,49200.0
2009-04-21 13:50:00,36.87,36.88,36.75,36.76,38900.0,30.1965,30.2047,30.0982,30.1064,38900.0
2009-04-21 14:00:00,36.77,36.88,36.75,36.82,37300.0,30.1146,30.2047,30.0982,30.1555,37300.0
2009-04-21 14:10:00,36.83,36.87,36.76,36.82,38900.0,30.1637,30.1965,30.1064,30.1555,38900.0
2009-04-21 14:20:00,36.81,36.92,36.78,36.92,48800.0,30.1473,30.2374,30.1228,30.2374,48800.0
2009-04-21 14:30:00,36.93,36.96,36.93,36.94,56300.0,30.2456,30.2702,30.2456,30.2538,56300.0
2009-04-21 14:40:00,36.94,37.02,36.94,37.01,79800.0,30.2538,30.3193,30.2538,30.3111,79800.0
2009-04-21 14:50:00,37.01,37.07,36.94,36.94,62000.0,30.3111,30.3603,30.2538,30.2538,62000.0
2009-04-21 15:00:00,36.94,37.23,36.92,37.23,146200.0,30.2538,30.4913,30.2374,30.4913,146200.0
2009-04-21 15:10:00,37.22,37.37,37.22,37.35,72000.0,30.4831,30.606,30.4831,30.5896,72000.0
2009-04-21 15:20:00,37.36,37.38,37.23,37.26,189900.0,30.5978,30.6142,30.4913,30.5159,189900.0
2009-04-21 15:30:00,37.26,37.29,37.24,37.29,122900.0,30.5159,30.5405,30.4995,30.5405,122900.0
2009-04-21 15:40:00,37.28,37.37,37.24,37.36,157400.0,30.5323,30.606,30.4995,30.5978,157400.0
2009-04-21 15:50:00,37.36,37.39,37.29,37.39,211400.0,30.5978,30.6224,30.5405,30.6224,211400.0
2009-04-22 09:30:00,37.06,37.1,36.42,37.1,295000.0,30.3521,30.3848,29.8279,30.3848,295000.0
2009-04-22 09:40:00,37.1,37.1,36.85,37.04,106500.0,30.3848,30.3848,30.1801,30.3357,106500.0
2009-04-22 09:50:00,37.02,37.09,37.0,37.02,42900.0,30.3193,30.3767,30.3029,30.3193,42900.0
2009-04-22 10:00:00,37.02,37.31,37.0,37.28,98700.0,30.3193,30.5568,30.3029,30.5323,98700.0
2009-04-22 10:10:00,37.28,37.35,37.19,37.21,158500.0,30.5323,30.5896,30.4586,30.4749,158500.0
2009-04-22 10:20:00,37.22,37.31,37.2,37.25,131800.0,30.4831,30.5568,30.4667,30.5077,131800.0
2009-04-22 10:30:00,37.26,37.32,37.24,37.28,61500.0,30.5159,30.565,30.4995,30.5323,61500.0
2009-04-22 10:40:00,37.27,37.34,37.19,37.28,58100.0,30.5241,30.5814,30.4586,30.5323,58100.0
2009-04-22 10:50:00,37.28,37.28,37.2,37.25,42900.0,30.5323,30.5323,30.4667,30.5077,42900.0
2009-04-22 11:00:00,37.25,37.27,37.21,37.22,38700.0,30.5077,30.5241,30.4749,30.4831,38700.0
2009-04-22 11:10:00,37.23,37.26,37.22,37.26,61200.0,30.4913,30.5159,30.4831,30.5159,61200.0
2009-04-22 11:20:00,37.26,37.33,37.24,37.29,40000.0,30.5159,30.5732,30.4995,30.5405,40000.0
2009-04-22 11:30:00,37.3,37.33,37.28,37.32,50700.0,30.5486,30.5732,30.5323,30.565,50700.0
2009-04-22 11:40:00,37.31,37.32,37.28,37.29,46900.0,30.5568,30.565,30.5323,30.5405,46900.0
2009-04-22 11:50:00,37.31,37.33,37.27,37.31,40700.0,30.5568,30.5732,30.5241,30.5568,40700.0
2009-04-22 12:00:00,37.32,37.36,37.3,37.36,50000.0,30.565,30.5978,30.5486,30.5978,50000.0
2009-04-22 12:10:00,37.36,37.37,37.34,37.36,31200.0,30.5978,30.606,30.5814,30.5978,31200.0
2009-04-22 12:20:00,37.36,37.39,37.33,37.33,50700.0,30.5978,30.6224,30.5732,30.5732,50700.0
2009-04-22 12:30:00,37.34,37.34,37.25,37.27,30000.0,30.5814,30.5814,30.5077,30.5241,30000.0
2009-04-22 12:40:00,37.28,37.28,37.2,37.26,34600.0,30.5323,30.5323,30.4667,30.5159,34600.0
2009-04-22 12:50:00,37.27,37.3,37.22,37.26,34200.0,30.5241,30.5486,30.4831,30.5159,34200.0
2009-04-22 13:00:00,37.25,37.33,37.22,37.25,37500.0,30.5077,30.5732,30.4831,30.5077,37500.0
2009-04-22 13:10:00,37.25,37.3,37.24,37.26,32600.0,30.5077,30.5486,30.4995,30.5159,32600.0
2009-04-22 13:20:00,37.27,37.34,37.25,37.29,31000.0,30.5241,30.5814,30.5077,30.5405,31000.0
2009-04-22 13:30:00,37.3,37.46,37.3,37.4,58000.0,30.5486,30.6797,30.5486,30.6305,58000.0
2009-04-22 13:40:00,37.39,37.4,37.35,37.36,27900.0,30.6224,30.6305,30.5896,30.5978,27900.0
2009-04-22 13:50:00,37.36,37.39,37.34,37.36,32300.0,30.5978,30.6224,30.5814,30.5978,32300.0
2009-04-22 14:00:00,37.35,37.44,37.35,37.42,29100.0,30.5896,30.6633,30.5896,30.6469,29100.0
2009-04-22 14:10:00,37.43,37.5,37.39,37.45,25700.0,30.6551,30.7124,30.6224,30.6715,25700.0
2009-04-22 14:20:00,37.45,37.57,37.45,37.56,55200.0,30.6715,30.7698,30.6715,30.7616,55200.0
2009-04-22 14:30:00,37.57,37.72,37.57,37.7,62800.0,30.7698,30.8926,30.7698,30.8762,62800.0
2009-04-22 14:40:00,37.7,37.79,37.69,37.75,65600.0,30.8762,30.95,30.8681,30.9172,65600.0
2009-04-22 14:50:00,37.76,37.83,37.71,37.74,94800.0,30.9254,30.9827,30.8844,30.909,94800.0
2009-04-22 15:00:00,37.74,37.76,37.7,37.74,96200.0,30.909,30.9254,30.8762,30.909,96200.0
2009-04-22 15:10:00,37.74,37.9,37.74,37.77,118900.0,30.909,31.04,30.909,30.9336,118900.0
2009-04-22 15:20:00,37.77,37.82,37.72,37.78,150700.0,30.9336,30.9745,30.8926,30.9418,150700.0
2009-04-22 15:30:00,37.78,37.81,37.67,37.7,156800.0,30.9418,30.9663,30.8517,30.8762,156800.0
2009-04-22 15:40:00,37.69,37.71,37.48,37.54,163000.0,30.8681,30.8844,30.6961,30.7452,163000.0
2009-04-22 15:50:00,37.54,37.57,37.47,37.51,179900.0,30.7452,30.7698,30.6879,30.7206,179900.0
2009-04-23 09:30:00,37.74,37.74,37.14,37.61,155800.0,30.909,30.909,30.4176,30.8025,155800.0
2009-04-23 09:40:00,37.59,37.61,37.42,37.53,81600.0,30.7862,30.8025,30.6469,30.737,81600.0
2009-04-23 09:50:00,37.53,37.58,37.35,37.43,82600.0,30.737,30.778,30.5896,30.6551,82600.0
2009-04-23 10:00:00,37.44,37.44,36.95,36.97,184600.0,30.6633,30.6633,30.262,30.2784,184600.0
2009-04-23 10:10:00,36.97,37.06,36.9,36.98,206000.0,30.2784,30.3521,30.221,30.2866,206000.0
2009-04-23 10:20:00,36.99,37.24,36.99,37.23,81300.0,30.2948,30.4995,30.2948,30.4913,81300.0
2009-04-23 10:30:00,37.23,37.31,37.21,37.29,60500.0,30.4913,30.5568,30.4749,30.5405,60500.0
2009-04-23 10:40:00,37.28,37.32,37.25,37.26,46000.0,30.5323,30.565,30.5077,30.5159,46000.0
2009-04-23 10:50:00,37.28,37.28,37.05,37.09,68000.0,30.5323,30.5323,30.3439,30.3767,68000.0
2009-04-23 11:00:00,37.08,37.25,37.07,37.14,61100.0,30.3685,30.5077,30.3603,30.4176,61100.0
2009-04-23 11:10:00,37.13,37.14,36.93,37.0,88500.0,30.4094,30.4176,30.2456,30.3029,88500.0
2009-04-23 11:20:00,37.0,37.07,36.98,36.99,31300.0,30.3029,30.3603,30.2866,30.2948,31300.0
2009-04-23 11:30:00,36.98,37.1,36.96,37.08,46400.0,30.2866,30.3848,30.2702,30.3685,46400.0
2009-04-23 11:40:00,37.08,37.16,37.06,37.1,48600.0,30.3685,30.434,30.3521,30.3848,48600.0
2009-04-23 11:50:00,37.1,37.15,37.02,37.08,74100.0,30.3848,30.4258,30.3193,30.3685,74100.0
2009-04-23 12:00:00,37.09,37.12,37.06,37.06,57100.0,30.3767,30.4012,30.3521,30.3521,57100.0
2009-04-23 12:10:00,37.07,37.18,37.06,37.15,82000.0,30.3603,30.4504,30.3521,30.4258,82000.0
2009-04-23 12:20:00,37.16,37.17,37.01,37.02,64600.0,30.434,30.4422,30.3111,30.3193,64600.0
2009-04-23 12:30:00,37.02,37.03,36.86,36.86,91300.0,30.3193,30.3275,30.1883,30.1883,91300.0
2009-04-23 12:40:00,36.87,36.95,36.85,36.9,64800.0,30.1965,30.262,30.1801,30.221,64800.0
2009-04-23 12:50:00,36.9,37.01,36.9,37.01,42200.0,30.221,30.3111,30.221,30.3111,42200.0
2009-04-23 13:00:00,37.01,37.13,37.0,37.1,20500.0,30.3111,30.4094,30.3029,30.3848,20500.0
2009-04-23 13:10:00,37.09,37.09,36.99,37.06,46200.0,30.3767,30.3767,30.2948,30.3521,46200.0
2009-04-23 13:20:00,37.06,37.18,37.0,37.14,32300.0,30.3521,30.4504,30.3029,30.4176,32300.0
2009-04-23 13:30:00,37.14,37.22,37.05,37.17,28200.0,30.4176,30.4831,30.3439,30.4422,28200.0
2009-04-23 13:40:00,37.17,37.22,37.08,37.1,110600.0,30.4422,30.4831,30.3685,30.3848,110600.0
2009-04-23 13:50:00,37.12,37.17,37.02,37.17,38600.0,30.4012,30.4422,30.3193,30.4422,38600.0
2009-04-23 14:00:00,37.18,37.18,37.06,37.09,37200.0,30.4504,30.4504,30.3521,30.3767,37200.0
2009-04-23 14:10:00,37.09,37.25,37.09,37.2,36400.0,30.3767,30.5077,30.3767,30.4667,36400.0
2009-04-23 14:20:00,37.2,37.21,37.14,37.14,37400.0,30.4667,30.4749,30.4176,30.4176,37400.0
2009-04-23 14:30:00,37.14,37.2,37.06,37.18,59200.0,30.4176,30.4667,30.3521,30.4504,59200.0
2009-04-23 14:40:00,37.18,37.22,37.11,37.12,76000.0,30.4504,30.4831,30.393,30.4012,76000.0
2009-04-23 14:50:00,37.12,37.18,36.99,36.99,81200.0,30.4012,30.4504,30.2948,30.2948,81200.0
2009-04-23 15:00:00,37.0,37.05,36.96,37.04,76500.0,30.3029,30.3439,30.2702,30.3357,76500.0
2009-04-23 15:10:00,37.05,37.05,36.86,36.87,117600.0,30.3439,30.3439,30.1883,30.1965,117600.0
2009-04-23 15:20:00,36.87,37.02,36.79,37.02,92900.0,30.1965,30.3193,30.131,30.3193,92900.0
2009-04-23 15:30:00,37.01,37.11,36.94,37.04,110100.0,30.3111,30.393,30.2538,30.3357,110100.0
2009-04-23 15:40:00,37.04,37.26,37.03,37.21,124400.0,30.3357,30.5159,30.3275,30.4749,124400.0
2009-04-23 15:50:00,37.22,37.48,37.18,37.44,299400.0,30.4831,30.6961,30.4504,30.6633,299400.0
2009-04-24 09:30:00,37.42,37.6,37.21,37.58,77000.0,30.6469,30.7943,30.4749,30.778,77000.0
2009-04-24 09:40:00,37.57,37.85,37.55,37.61,54800.0,30.7698,30.9991,30.7534,30.8025,54800.0
2009-04-24 09:50:00,37.6,37.65,37.42,37.6,90900.0,30.7943,30.8353,30.6469,30.7943,90900.0
2009-04-24 10:00:00,37.6,37.81,37.56,37.74,44400.0,30.7943,30.9663,30.7616,30.909,44400.0
2009-04-24 10:10:00,37.73,38.11,37.69,38.1,97500.0,30.9008,31.212,30.8681,31.2038,97500.0
2009-04-24 10:20:00,38.1,38.1,37.79,38.05,68700.0,31.2038,31.2038,30.95,31.1629,68700.0
2009-04-24 10:30:00,38.02,38.21,37.98,38.21,47000.0,31.1383,31.2939,31.1056,31.2939,47000.0
2009-04-24 10:40:00,38.19,38.35,38.12,38.35,49300.0,31.2776,31.4086,31.2202,31.4086,49300.0
2009-04-24 10:50:00,38.35,38.4,38.3,38.36,48300.0,31.4086,31.4495,31.3676,31.4168,48300.0
2009-04-24 11:00:00,38.36,38.38,38.24,38.34,71400.0,31.4168,31.4332,31.3185,31.4004,71400.0
2009-04-24 11:10:00,38.33,38.5,38.33,38.47,50800.0,31.3922,31.5314,31.3922,31.5069,50800.0
2009-04-24 11:20:00,38.48,38.5,38.28,38.4,52200.0,31.5151,31.5314,31.3513,31.4495,52200.0
2009-04-24 11:30:00,38.4,38.53,38.4,38.5,46800.0,31.4495,31.556,31.4495,31.5314,46800.0
2009-04-24 11:40:00,38.5,38.53,38.43,38.51,57700.0,31.5314,31.556,31.4741,31.5396,57700.0
2009-04-24 11:50:00,38.5,38.57,38.46,38.49,68000.0,31.5314,31.5888,31.4987,31.5233,68000.0
2009-04-24 12:00:00,38.5,38.5,38.38,38.44,47100.0,31.5314,31.5314,31.4332,31.4823,47100.0
2009-04-24 12:10:00,38.43,38.44,38.38,38.4,31600.0,31.4741,31.4823,31.4332,31.4495,31600.0
2009-04-24 12:20:00,38.41,38.43,38.38,38.43,27100.0,31.4577,31.4741,31.4332,31.4741,27100.0
2009-04-24 12:30:00,38.41,38.49,38.38,38.49,31300.0,31.4577,31.5233,31.4332,31.5233,31300.0
2009-04-24 12:40:00,38.49,38.49,38.43,38.46,43400.0,31.5233,31.5233,31.4741,31.4987,43400.0
2009-04-24 12:50:00,38.47,38.55,38.45,38.46,43600.0,31.5069,31.5724,31.4905,31.4987,43600.0
2009-04-24 13:00:00,38.45,38.49,38.43,38.44,41000.0,31.4905,31.5233,31.4741,31.4823,41000.0
2009-04-24 13:10:00,38.44,38.49,38.43,38.46,41200.0,31.4823,31.5233,31.4741,31.4987,41200.0
2009-04-24 13:20:00,38.45,38.48,38.42,38.46,56000.0,31.4905,31.5151,31.4659,31.4987,56000.0
2009-04-24 13:30:00,38.45,38.46,38.42,38.45,48800.0,31.4905,31.4987,31.4659,31.4905,48800.0
2009-04-24 13:40:00,38.46,38.49,38.44,38.45,35400.0,31.4987,31.5233,31.4823,31.4905,35400.0
2009-04-24 13:50:00,38.45,38.45,38.37,38.41,31600.0,31.4905,31.4905,31.425,31.4577,31600.0
2009-04-24 14:00:00,38.41,38.55,38.29,38.3,113200.0,31.4577,31.5724,31.3595,31.3676,113200.0
2009-04-24 14:10:00,38.3,38.34,38.13,38.3,84800.0,31.3676,31.4004,31.2284,31.3676,84800.0
2009-04-24 14:20:00,38.3,38.4,38.25,38.32,38800.0,31.3676,31.4495,31.3267,31.384,38800.0
2009-04-24 14:30:00,38.33,38.4,38.25,38.32,70100.0,31.3922,31.4495,31.3267,31.384,70100.0
2009-04-24 14:40:00,38.31,38.5,38.29,38.38,44800.0,31.3758,31.5314,31.3595,31.4332,44800.0
2009-04-24 14:50:00,38.37,38.53,38.37,38.5,39400.0,31.425,31.556,31.425,31.5314,39400.0
2009-04-24 15:00:00,38.53,38.6,38.48,38.55,34500.0,31.556,31.6133,31.5151,31.5724,34500.0
2009-04-24 15:10:00,38.55,38.6,38.52,38.54,44200.0,31.5724,31.6133,31.5478,31.5642,44200.0
2009-04-24 15:20:00,38.54,38.67,38.53,38.6,94400.0,31.5642,31.6707,31.556,31.6133,94400.0
2009-04-24 15:30:00,38.6,38.73,38.59,38.63,151900.0,31.6133,31.7198,31.6052,31.6379,151900.0
2009-04-24 15:40:00,38.63,38.76,38.62,38.69,144800.0,31.6379,31.7444,31.6297,31.6871,144800.0
2009-04-24 15:50:00,38.69,38.7,38.35,38.52,212000.0,31.6871,31.6952,31.4086,31.5478,212000.0
2009-04-27 09:30:00,38.37,38.99,38.0,38.69,68300.0,31.425,31.9328,31.1219,31.6871,68300.0
2009-04-27 09:40:00,38.75,38.9,38.53,38.74,55000.0,31.7362,31.859,31.556,31.728,55000.0
2009-04-27 09:50:00,38.75,38.76,38.6,38.74,50200.0,31.7362,31.7444,31.6133,31.728,50200.0
2009-04-27 10:00:00,38.75,38.82,38.64,38.7,80800.0,31.7362,31.7935,31.6461,31.6952,80800.0
2009-04-27 10:10:00,38.7,38.76,38.45,38.76,208800.0,31.6952,31.7444,31.4905,31.7444,208800.0
2009-04-27 10:20:00,38.74,38.78,38.62,38.65,34800.0,31.728,31.7608,31.6297,31.6543,34800.0
2009-04-27 10:30:00,38.67,38.79,38.52,38.79,35100.0,31.6707,31.769,31.5478,31.769,35100.0
2009-04-27 10:40:00,38.79,38.92,38.69,38.89,93700.0,31.769,31.8754,31.6871,31.8509,93700.0
2009-04-27 10:50:00,38.88,39.03,38.88,39.03,58100.0,31.8427,31.9655,31.8427,31.9655,58100.0
2009-04-27 11:00:00,39.02,39.09,38.96,39.05,48400.0,31.9573,32.0147,31.9082,31.9819,48400.0
2009-04-27 11:10:00,39.05,39.07,39.03,39.05,149500.0,31.9819,31.9983,31.9655,31.9819,149500.0
2009-04-27 11:20:00,39.05,39.12,39.0,39.01,103100.0,31.9819,32.0392,31.9409,31.9491,103100.0
2009-04-27 11:30:00,39.01,39.07,39.0,39.01,49200.0,31.9491,31.9983,31.9409,31.9491,49200.0
2009-04-27 11:40:00,39.0,39.03,38.97,39.0,62700.0,31.9409,31.9655,31.9164,31.9409,62700.0
2009-04-27 11:50:00,39.0,39.01,38.97,39.0,36500.0,31.9409,31.9491,31.9164,31.9409,36500.0
2009-04-27 12:00:00,39.0,39.0,38.99,38.99,41900.0,31.9409,31.9409,31.9328,31.9328,41900.0
2009-04-27 12:10:00,38.99,39.08,38.97,39.0,54100.0,31.9328,32.0065,31.9164,31.9409,54100.0
2009-04-27 12:20:00,39.0,39.04,39.0,39.04,22100.0,31.9409,31.9737,31.9409,31.9737,22100.0
2009-04-27 12:30:00,39.04,39.06,38.96,39.0,34700.0,31.9737,31.9901,31.9082,31.9409,34700.0
2009-04-27 12:40:00,39.0,39.02,38.99,39.0,46400.0,31.9409,31.9573,31.9328,31.9409,46400.0
2009-04-27 12:50:00,39.0,39.01,38.94,38.96,28200.0,31.9409,31.9491,31.8918,31.9082,28200.0
2009-04-27 13:00:00,38.96,39.01,38.96,39.0,54500.0,31.9082,31.9491,31.9082,31.9409,54500.0
2009-04-27 13:10:00,39.0,39.02,39.0,39.0,39600.0,31.9409,31.9573,31.9409,31.9409,39600.0
2009-04-27 13:20:00,39.0,39.01,38.99,39.0,44300.0,31.9409,31.9491,31.9328,31.9409,44300.0
2009-04-27 13:30:00,39.0,39.0,38.9,38.9,55500.0,31.9409,31.9409,31.859,31.859,55500.0
2009-04-27 13:40:00,38.91,38.99,38.9,38.98,70600.0,31.8672,31.9328,31.859,31.9246,70600.0
2009-04-27 13:50:00,38.97,39.0,38.92,38.95,72000.0,31.9164,31.9409,31.8754,31.9,72000.0
2009-04-27 14:00:00,38.94,38.94,38.85,38.85,40300.0,31.8918,31.8918,31.8181,31.8181,40300.0
2009-04-27 14:10:00,38.85,38.96,38.72,38.76,38500.0,31.8181,31.9082,31.7116,31.7444,38500.0
2009-04-27 14:20:00,38.77,38.8,38.67,38.75,36400.0,31.7526,31.7771,31.6707,31.7362,36400.0
2009-04-27 14:30:00,38.76,38.8,38.74,38.78,33700.0,31.7444,31.7771,31.728,31.7608,33700.0
2009-04-27 14:40:00,38.77,38.82,38.7,38.71,32200.0,31.7526,31.7935,31.6952,31.7034,32200.0
2009-04-27 14:50:00,38.7,38.76,38.69,38.72,33800.0,31.6952,31.7444,31.6871,31.7116,33800.0
2009-04-27 15:00:00,38.72,38.73,38.59,38.62,51000.0,31.7116,31.7198,31.6052,31.6297,51000.0
2009-04-27 15:10:00,38.61,38.77,38.54,38.77,115900.0,31.6215,31.7526,31.5642,31.7526,115900.0
2009-04-27 15:20:00,38.77,38.8,38.7,38.71,74000.0,31.7526,31.7771,31.6952,31.7034,74000.0
2009-04-27 15:30:00,38.71,38.78,38.55,38.6,126600.0,31.7034,31.7608,31.5724,31.6133,126600.0
2009-04-27 15:40:00,38.6,38.81,38.6,38.73,97900.0,31.6133,31.7853,31.6133,31.7198,97900.0
2009-04-27 15:50:00,38.7,38.75,38.58,38.64,107800.0,31.6952,31.7362,31.597,31.6461,107800.0
2009-04-28 09:30:00,38.0,38.01,37.68,37.77,91500.0,31.1219,31.1301,30.8599,30.9336,91500.0
2009-04-28 09:40:00,37.8,38.04,37.77,37.85,159800.0,30.9581,31.1547,30.9336,30.9991,159800.0
2009-04-28 09:50:00,37.85,37.87,37.59,37.65,140000.0,30.9991,31.0155,30.7862,30.8353,140000.0
2009-04-28 10:00:00,37.63,37.89,37.63,37.8,84600.0,30.8189,31.0319,30.8189,30.9581,84600.0
2009-04-28 10:10:00,37.8,37.81,37.73,37.8,38500.0,30.9581,30.9663,30.9008,30.9581,38500.0
2009-04-28 10:20:00,37.79,37.87,37.76,37.77,88400.0,30.95,31.0155,30.9254,30.9336,88400.0
2009-04-28 10:30:00,37.78,37.97,37.78,37.95,82400.0,30.9418,31.0974,30.9418,31.081,82400.0
2009-04-28 10:40:00,37.95,38.12,37.95,38.06,106000.0,31.081,31.2202,31.081,31.1711,106000.0
2009-04-28 10:50:00,38.06,38.07,37.95,38.04,43200.0,31.1711,31.1793,31.081,31.1547,43200.0
2009-04-28 11:00:00,38.04,38.08,38.0,38.05,27500.0,31.1547,31.1875,31.1219,31.1629,27500.0
2009-04-28 11:10:00,38.04,38.1,38.04,38.08,27800.0,31.1547,31.2038,31.1547,31.1875,27800.0
2009-04-28 11:20:00,38.08,38.08,38.02,38.02,21900.0,31.1875,31.1875,31.1383,31.1383,21900.0
2009-04-28 11:30:00,38.02,38.02,37.91,37.92,53900.0,31.1383,31.1383,31.0482,31.0564,53900.0
2009-04-28 11:40:00,37.92,37.97,37.69,37.69,62300.0,31.0564,31.0974,30.8681,30.8681,62300.0
2009-04-28 11:50:00,37.7,37.76,37.66,37.71,66400.0,30.8762,30.9254,30.8435,30.8844,66400.0
2009-04-28 12:00:00,37.71,37.84,37.71,37.81,21100.0,30.8844,30.9909,30.8844,30.9663,21100.0
2009-04-28 12:10:00,37.82,37.86,37.81,37.84,18800.0,30.9745,31.0073,30.9663,30.9909,18800.0
2009-04-28 12:20:00,37.84,37.89,37.83,37.84,25100.0,30.9909,31.0319,30.9827,30.9909,25100.0
2009-04-28 12:30:00,37.83,37.97,37.83,37.97,26900.0,30.9827,31.0974,30.9827,31.0974,26900.0
2009-04-28 12:40:00,37.96,38.07,37.96,38.06,26000.0,31.0892,31.1793,31.0892,31.1711,26000.0
2009-04-28 12:50:00,38.07,38.13,38.06,38.13,21700.0,31.1793,31.2284,31.1711,31.2284,21700.0
2009-04-28 13:00:00,38.13,38.25,38.13,38.19,78100.0,31.2284,31.3267,31.2284,31.2776,78100.0
2009-04-28 13:10:00,38.19,38.26,38.19,38.25,60300.0,31.2776,31.3349,31.2776,31.3267,60300.0
2009-04-28 13:20:00,38.24,38.25,38.15,38.19,58400.0,31.3185,31.3267,31.2448,31.2776,58400.0
2009-04-28 13:30:00,38.19,38.37,38.19,38.3,67100.0,31.2776,31.425,31.2776,31.3676,67100.0
2009-04-28 13:40:00,38.3,38.38,38.24,38.27,37600.0,31.3676,31.4332,31.3185,31.3431,37600.0
2009-04-28 13:50:00,38.27,38.27,38.19,38.21,25100.0,31.3431,31.3431,31.2776,31.2939,25100.0
2009-04-28 14:00:00,38.21,38.29,38.13,38.2,59800.0,31.2939,31.3595,31.2284,31.2857,59800.0
2009-04-28 14:10:00,38.2,38.29,38.17,38.17,34500.0,31.2857,31.3595,31.2612,31.2612,34500.0
2009-04-28 14:20:00,38.17,38.34,38.17,38.31,49200.0,31.2612,31.4004,31.2612,31.3758,49200.0
2009-04-28 14:30:00,38.32,38.41,38.32,38.38,50500.0,31.384,31.4577,31.384,31.4332,50500.0
2009-04-28 14:40:00,38.37,38.4,38.24,38.24,35100.0,31.425,31.4495,31.3185,31.3185,35100.0
2009-04-28 14:50:00,38.24,38.29,38.23,38.24,35300.0,31.3185,31.3595,31.3103,31.3185,35300.0
2009-04-28 15:00:00,38.24,38.31,38.13,38.18,76900.0,31.3185,31.3758,31.2284,31.2694,76900.0
2009-04-28 15:10:00,38.17,38.21,37.97,37.97,70400.0,31.2612,31.2939,31.0974,31.0974,70400.0
2009-04-28 15:20:00,37.98,38.11,37.94,37.94,59100.0,31.1056,31.212,31.0728,31.0728,59100.0
2009-04-28 15:30:00,37.95,37.99,37.83,37.87,132100.0,31.081,31.1138,30.9827,31.0155,132100.0
2009-04-28 15:40:00,37.86,37.95,37.75,37.95,293700.0,31.0073,31.081,30.9172,31.081,293700.0
2009-04-28 15:50:00,37.94,37.98,37.88,37.88,132200.0,31.0728,31.1056,31.0237,31.0237,132200.0
2009-04-29 09:30:00,38.31,38.41,38.02,38.15,60500.0,31.3758,31.4577,31.1383,31.2448,60500.0
2009-04-29 09:40:00,38.14,38.25,38.02,38.16,61600.0,31.2366,31.3267,31.1383,31.253,61600.0
2009-04-29 09:50:00,38.16,38.19,37.98,38.04,65500.0,31.253,31.2776,31.1056,31.1547,65500.0
2009-04-29 10:00:00,38.06,38.16,37.96,37.99,89600.0,31.1711,31.253,31.0892,31.1138,89600.0
2009-04-29 10:10:00,37.99,38.28,37.99,38.27,74900.0,31.1138,31.3513,31.1138,31.3431,74900.0
2009-04-29 10:20:00,38.27,38.34,38.2,38.33,31500.0,31.3431,31.4004,31.2857,31.3922,31500.0
2009-04-29 10:30:00,38.32,38.37,38.22,38.34,52600.0,31.384,31.425,31.3021,31.4004,52600.0
2009-04-29 10:40:00,38.35,38.4,38.33,38.37,24500.0,31.4086,31.4495,31.3922,31.425,24500.0
2009-04-29 10:50:00,38.37,38.39,38.29,38.3,26200.0,31.425,31.4414,31.3595,31.3676,26200.0
2009-04-29 11:00:00,38.31,38.39,38.31,38.38,15200.0,31.3758,31.4414,31.3758,31.4332,15200.0
2009-04-29 11:10:00,38.39,38.46,38.33,38.45,17400.0,31.4414,31.4987,31.3922,31.4905,17400.0
2009-04-29 11:20:00,38.44,38.58,38.44,38.53,23800.0,31.4823,31.597,31.4823,31.556,23800.0
2009-04-29 11:30:00,38.53,38.53,38.44,38.49,51400.0,31.556,31.556,31.4823,31.5233,51400.0
2009-04-29 11:40:00,38.5,38.55,38.43,38.49,53500.0,31.5314,31.5724,31.4741,31.5233,53500.0
2009-04-29 11:50:00,38.49,38.58,38.49,38.56,86000.0,31.5233,31.597,31.5233,31.5806,86000.0
2009-04-29 12:00:00,38.54,38.58,38.52,38.52,17700.0,31.5642,31.597,31.5478,31.5478,17700.0
2009-04-29 12:10:00,38.53,38.6,38.5,38.56,18400.0,31.556,31.6133,31.5314,31.5806,18400.0
2009-04-29 12:20:00,38.56,38.61,38.54,38.58,47100.0,31.5806,31.6215,31.5642,31.597,47100.0
2009-04-29 12:30:00,38.58,38.6,38.49,38.5,139300.0,31.597,31.6133,31.5233,31.5314,139300.0
2009-04-29 12:40:00,38.48,38.53,38.38,38.39,39400.0,31.5151,31.556,31.4332,31.4414,39400.0
2009-04-29 12:50:00,38.39,38.49,38.33,38.33,64900.0,31.4414,31.5233,31.3922,31.3922,64900.0
2009-04-29 13:00:00,38.33,38.38,38.32,38.35,27600.0,31.3922,31.4332,31.384,31.4086,27600.0
2009-04-29 13:10:00,38.35,38.38,38.34,38.38,23000.0,31.4086,31.4332,31.4004,31.4332,23000.0
2009-04-29 13:20:00,38.38,38.54,38.37,38.54,29300.0,31.4332,31.5642,31.425,31.5642,29300.0
2009-04-29 13:30:00,38.54,38.63,38.53,38.55,61500.0,31.5642,31.6379,31.556,31.5724,61500.0
2009-04-29 13:40:00,38.54,38.65,38.54,38.65,16300.0,31.5642,31.6543,31.5642,31.6543,16300.0
2009-04-29 13:50:00,38.64,38.73,38.64,38.71,18900.0,31.6461,31.7198,31.6461,31.7034,18900.0
2009-04-29 14:00:00,38.71,38.72,38.65,38.72,21000.0,31.7034,31.7116,31.6543,31.7116,21000.0
2009-04-29 14:10:00,38.72,38.81,38.62,38.71,77400.0,31.7116,31.7853,31.6297,31.7034,77400.0
2009-04-29 14:20:00,38.69,38.85,38.68,38.77,57200.0,31.6871,31.8181,31.6789,31.7526,57200.0
2009-04-29 14:30:00,38.78,39.04,38.73,38.95,74000.0,31.7608,31.9737,31.7198,31.9,74000.0
2009-04-29 14:40:00,38.95,38.97,38.68,38.7,42600.0,31.9,31.9164,31.6789,31.6952,42600.0
2009-04-29 14:50:00,38.71,38.78,38.68,38.78,34800.0,31.7034,31.7608,31.6789,31.7608,34800.0
2009-04-29 15:00:00,38.76,38.86,38.71,38.79,33300.0,31.7444,31.8263,31.7034,31.769,33300.0
2009-04-29 15:10:00,38.8,38.85,38.6,38.64,37000.0,31.7771,31.8181,31.6133,31.6461,37000.0
2009-04-29 15:20:00,38.64,38.73,38.52,38.54,60500.0,31.6461,31.7198,31.5478,31.5642,60500.0
2009-04-29 15:30:00,38.54,38.63,38.49,38.61,73300.0,31.5642,31.6379,31.5233,31.6215,73300.0
2009-04-29 15:40:00,38.59,38.61,38.41,38.5,85400.0,31.6052,31.6215,31.4577,31.5314,85400.0
2009-04-29 15:50:00,38.5,38.63,38.41,38.63,116500.0,31.5314,31.6379,31.4577,31.6379,116500.0
2009-04-30 09:30:00,39.07,39.49,38.96,39.2,43800.0,31.9983,32.3423,31.9082,32.1047,43800.0
2009-04-30 09:40:00,39.24,39.34,38.99,39.02,59700.0,32.1375,32.2194,31.9328,31.9573,59700.0
2009-04-30 09:50:00,39.04,39.11,39.04,39.1,48100.0,31.9737,32.031,31.9737,32.0228,48100.0
2009-04-30 10:00:00,39.1,39.43,39.1,39.4,104600.0,32.0228,32.2931,32.0228,32.2685,104600.0
2009-04-30 10:10:00,39.4,39.5,39.34,39.48,58500.0,32.2685,32.3504,32.2194,32.3341,58500.0
2009-04-30 10:20:00,39.47,39.59,39.47,39.52,41400.0,32.3259,32.4242,32.3259,32.3668,41400.0
2009-04-30 10:30:00,39.52,39.54,39.35,39.42,32700.0,32.3668,32.3832,32.2276,32.2849,32700.0
2009-04-30 10:40:00,39.41,39.42,39.19,39.19,49200.0,32.2767,32.2849,32.0966,32.0966,49200.0
2009-04-30 10:50:00,39.2,39.22,39.13,39.18,31400.0,32.1047,32.1211,32.0474,32.0884,31400.0
2009-04-30 11:00:00,39.17,39.22,39.15,39.2,31400.0,32.0802,32.1211,32.0638,32.1047,31400.0
2009-04-30 11:10:00,39.2,39.24,39.15,39.19,26500.0,32.1047,32.1375,32.0638,32.0966,26500.0
2009-04-30 11:20:00,39.2,39.23,39.15,39.16,28900.0,32.1047,32.1293,32.0638,32.072,28900.0
2009-04-30 11:30:00,39.15,39.19,39.01,39.02,30700.0,32.0638,32.0966,31.9491,31.9573,30700.0
2009-04-30 11:40:00,39.02,39.12,39.02,39.11,11500.0,31.9573,32.0392,31.9573,32.031,11500.0
2009-04-30 11:50:00,39.12,39.12,39.01,39.02,15400.0,32.0392,32.0392,31.9491,31.9573,15400.0
2009-04-30 12:00:00,39.01,39.06,38.93,38.93,34900.0,31.9491,31.9901,31.8836,31.8836,34900.0
2009-04-30 12:10:00,38.92,38.95,38.87,38.92,18800.0,31.8754,31.9,31.8345,31.8754,18800.0
2009-04-30 12:20:00,38.93,38.95,38.86,38.93,34400.0,31.8836,31.9,31.8263,31.8836,34400.0
2009-04-30 12:30:00,38.94,38.94,38.72,38.8,27600.0,31.8918,31.8918,31.7116,31.7771,27600.0
2009-04-30 12:40:00,38.81,38.81,38.49,38.5,77800.0,31.7853,31.7853,31.5233,31.5314,77800.0
2009-04-30 12:50:00,38.5,38.64,38.49,38.56,84500.0,31.5314,31.6461,31.5233,31.5806,84500.0
2009-04-30 13:00:00,38.56,38.57,38.4,38.44,55600.0,31.5806,31.5888,31.4495,31.4823,55600.0
2009-04-30 13:10:00,38.44,38.46,38.36,38.4,42000.0,31.4823,31.4987,31.4168,31.4495,42000.0
2009-04-30 13:20:00,38.4,38.44,38.24,38.4,65600.0,31.4495,31.4823,31.3185,31.4495,65600.0
2009-04-30 13:30:00,38.4,38.41,38.36,38.4,25400.0,31.4495,31.4577,31.4168,31.4495,25400.0
2009-04-30 13:40:00,38.4,38.52,38.4,38.51,86200.0,31.4495,31.5478,31.4495,31.5396,86200.0
2009-04-30 13:50:00,38.51,38.61,38.51,38.55,30100.0,31.5396,31.6215,31.5396,31.5724,30100.0
2009-04-30 14:00:00,38.54,38.64,38.53,38.63,33800.0,31.5642,31.6461,31.556,31.6379,33800.0
2009-04-30 14:10:00,38.63,38.76,38.58,38.74,102000.0,31.6379,31.7444,31.597,31.728,102000.0
2009-04-30 14:20:00,38.74,38.88,38.74,38.88,56900.0,31.728,31.8427,31.728,31.8427,56900.0
2009-04-30 14:30:00,38.86,38.87,38.76,38.78,43000.0,31.8263,31.8345,31.7444,31.7608,43000.0
2009-04-30 14:40:00,38.78,38.78,38.67,38.7,28100.0,31.7608,31.7608,31.6707,31.6952,28100.0
2009-04-30 14:50:00,38.7,38.78,38.66,38.74,33300.0,31.6952,31.7608,31.6625,31.728,33300.0
2009-04-30 15:00:00,38.74,38.76,38.5,38.57,70200.0,31.728,31.7444,31.5314,31.5888,70200.0
2009-04-30 15:10:00,38.56,38.63,38.47,38.56,64000.0,31.5806,31.6379,31.5069,31.5806,64000.0
2009-04-30 15:20:00,38.55,38.67,38.55,38.65,61300.0,31.5724,31.6707,31.5724,31.6543,61300.0
2009-04-30 15:30:00,38.65,38.75,38.64,38.72,65600.0,31.6543,31.7362,31.6461,31.7116,65600.0
2009-04-30 15:40:00,38.73,38.87,38.73,38.86,141000.0,31.7198,31.8345,31.7198,31.8263,141000.0
2009-04-30 15:50:00,38.86,38.89,38.67,38.7,164600.0,31.8263,31.8509,31.6707,31.6952,164600.0
2009-05-01 09:30:00,38.78,38.95,38.25,38.25,37900.0,31.7608,31.9,31.3267,31.3267,37900.0
2009-05-01 09:40:00,38.25,38.35,38.11,38.11,35200.0,31.3267,31.4086,31.212,31.212,35200.0
2009-05-01 09:50:00,38.16,38.26,38.13,38.18,25100.0,31.253,31.3349,31.2284,31.2694,25100.0
2009-05-01 10:00:00,38.18,38.34,38.11,38.18,40500.0,31.2694,31.4004,31.212,31.2694,40500.0
2009-05-01 10:10:00,38.16,38.16,38.07,38.07,22700.0,31.253,31.253,31.1793,31.1793,22700.0
2009-05-01 10:20:00,38.06,38.13,38.03,38.12,14300.0,31.1711,31.2284,31.1465,31.2202,14300.0
2009-05-01 10:30:00,38.13,38.17,38.08,38.16,15700.0,31.2284,31.2612,31.1875,31.253,15700.0
2009-05-01 10:40:00,38.16,38.16,38.02,38.06,61100.0,31.253,31.253,31.1383,31.1711,61100.0
2009-05-01 10:50:00,38.05,38.16,38.05,38.08,77300.0,31.1629,31.253,31.1629,31.1875,77300.0
2009-05-01 11:00:00,38.09,38.26,38.06,38.19,60100.0,31.1957,31.3349,31.1711,31.2776,60100.0
2009-05-01 11:10:00,38.19,38.32,38.18,38.24,31700.0,31.2776,31.384,31.2694,31.3185,31700.0
2009-05-01 11:20:00,38.24,38.3,38.12,38.12,128100.0,31.3185,31.3676,31.2202,31.2202,128100.0
2009-05-01 11:30:00,38.13,38.13,38.0,38.02,40200.0,31.2284,31.2284,31.1219,31.1383,40200.0
2009-05-01 11:40:00,38.02,38.13,38.02,38.06,18200.0,31.1383,31.2284,31.1383,31.1711,18200.0
2009-05-01 11:50:00,38.05,38.1,38.0,38.01,15800.0,31.1629,31.2038,31.1219,31.1301,15800.0
2009-05-01 12:00:00,38.01,38.02,37.91,37.92,24100.0,31.1301,31.1383,31.0482,31.0564,24100.0
2009-05-01 12:10:00,37.92,38.03,37.87,38.02,19300.0,31.0564,31.1465,31.0155,31.1383,19300.0
2009-05-01 12:20:00,38.01,38.06,37.93,37.94,12800.0,31.1301,31.1711,31.0646,31.0728,12800.0
2009-05-01 12:30:00,37.93,38.1,37.9,38.1,15100.0,31.0646,31.2038,31.04,31.2038,15100.0
2009-05-01 12:40:00,38.1,38.12,37.97,37.98,10100.0,31.2038,31.2202,31.0974,31.1056,10100.0
2009-05-01 12:50:00,37.99,38.12,37.95,38.09,15600.0,31.1138,31.2202,31.081,31.1957,15600.0
2009-05-01 13:00:00,38.1,38.15,38.08,38.15,10900.0,31.2038,31.2448,31.1875,31.2448,10900.0
2009-05-01 13:10:00,38.14,38.24,38.14,38.24,10000.0,31.2366,31.3185,31.2366,31.3185,10000.0
2009-05-01 13:20:00,38.24,38.24,38.2,38.23,8400.0,31.3185,31.3185,31.2857,31.3103,8400.0
2009-05-01 13:30:00,38.23,38.3,38.2,38.3,11700.0,31.3103,31.3676,31.2857,31.3676,11700.0
2009-05-01 13:40:00,38.28,38.33,38.26,38.27,8000.0,31.3513,31.3922,31.3349,31.3431,8000.0
2009-05-01 13:50:00,38.3,38.3,38.26,38.28,9800.0,31.3676,31.3676,31.3349,31.3513,9800.0
2009-05-01 14:00:00,38.29,38.29,38.2,38.26,13000.0,31.3595,31.3595,31.2857,31.3349,13000.0
2009-05-01 14:10:00,38.26,38.28,38.17,38.18,11000.0,31.3349,31.3513,31.2612,31.2694,11000.0
2009-05-01 14:20:00,38.19,38.29,38.19,38.22,10500.0,31.2776,31.3595,31.2776,31.3021,10500.0
2009-05-01 14:30:00,38.21,38.3,38.19,38.26,27700.0,31.2939,31.3676,31.2776,31.3349,27700.0
2009-05-01 14:40:00,38.26,38.31,38.22,38.25,26300.0,31.3349,31.3758,31.3021,31.3267,26300.0
2009-05-01 14:50:00,38.25,38.25,38.16,38.18,30900.0,31.3267,31.3267,31.253,31.2694,30900.0
2009-05-01 15:00:00,38.18,38.22,38.11,38.12,95600.0,31.2694,31.3021,31.212,31.2202,95600.0
2009-05-01 15:10:00,38.11,38.12,38.0,38.0,78200.0,31.212,31.2202,31.1219,31.1219,78200.0
2009-05-01 15:20:00,38.01,38.02,37.96,37.98,75900.0,31.1301,31.1383,31.0892,31.1056,75900.0
2009-05-01 15:30:00,37.98,38.05,37.95,38.01,67100.0,31.1056,31.1629,31.081,31.1301,67100.0
2009-05-01 15:40:00,38.01,38.21,38.01,38.17,81400.0,31.1301,31.2939,31.1301,31.2612,81400.0
2009-05-01 15:50:00,38.17,38.22,38.13,38.2,138400.0,31.2612,31.3021,31.2284,31.2857,138400.0
2009-05-04 09:30:00,38.59,39.08,38.59,39.03,107100.0,31.6052,32.0065,31.6052,31.9655,107100.0
2009-05-04 09:40:00,39.03,39.22,39.03,39.1,70000.0,31.9655,32.1211,31.9655,32.0228,70000.0
2009-05-04 09:50:00,39.1,39.12,38.91,38.97,150700.0,32.0228,32.0392,31.8672,31.9164,150700.0
2009-05-04 10:00:00,38.98,39.12,38.97,39.11,94600.0,31.9246,32.0392,31.9164,32.031,94600.0
2009-05-04 10:10:00,39.11,39.37,39.09,39.37,86400.0,32.031,32.244,32.0147,32.244,86400.0
2009-05-04 10:20:00,39.37,39.46,39.36,39.43,55800.0,32.244,32.3177,32.2358,32.2931,55800.0
2009-05-04 10:30:00,39.44,39.5,39.42,39.48,34800.0,32.3013,32.3504,32.2849,32.3341,34800.0
2009-05-04 10:40:00,39.47,39.59,39.46,39.53,58300.0,32.3259,32.4242,32.3177,32.375,58300.0
2009-05-04 10:50:00,39.53,39.58,39.45,39.5,31000.0,32.375,32.416,32.3095,32.3504,31000.0
2009-05-04 11:00:00,39.49,39.71,39.49,39.7,60600.0,32.3423,32.5224,32.3423,32.5142,60600.0
2009-05-04 11:10:00,39.7,39.76,39.67,39.74,58100.0,32.5142,32.5634,32.4897,32.547,58100.0
2009-05-04 11:20:00,39.75,39.78,39.62,39.77,44700.0,32.5552,32.5798,32.4487,32.5716,44700.0
2009-05-04 11:30:00,39.77,39.81,39.73,39.78,51700.0,32.5716,32.6043,32.5388,32.5798,51700.0
2009-05-04 11:40:00,39.77,39.78,39.62,39.62,45000.0,32.5716,32.5798,32.4487,32.4487,45000.0
2009-05-04 11:50:00,39.62,39.63,39.49,39.5,28000.0,32.4487,32.4569,32.3423,32.3504,28000.0
2009-05-04 12:00:00,39.51,39.72,39.51,39.59,28400.0,32.3586,32.5306,32.3586,32.4242,28400.0
2009-05-04 12:10:00,39.6,39.6,39.45,39.5,25500.0,32.4323,32.4323,32.3095,32.3504,25500.0
2009-05-04 12:20:00,39.5,39.51,39.38,39.4,61300.0,32.3504,32.3586,32.2522,32.2685,61300.0
2009-05-04 12:30:00,39.41,39.44,39.39,39.41,27400.0,32.2767,32.3013,32.2604,32.2767,27400.0
2009-05-04 12:40:00,39.41,39.57,39.4,39.54,24200.0,32.2767,32.4078,32.2685,32.3832,24200.0
2009-05-04 12:50:00,39.54,39.55,39.49,39.49,42200.0,32.3832,32.3914,32.3423,32.3423,42200.0
2009-05-04 13:00:00,39.5,39.56,39.48,39.56,13200.0,32.3504,32.3996,32.3341,32.3996,13200.0
2009-05-04 13:10:00,39.56,39.59,39.44,39.45,22700.0,32.3996,32.4242,32.3013,32.3095,22700.0
2009-05-04 13:20:00,39.45,39.52,39.43,39.5,61700.0,32.3095,32.3668,32.2931,32.3504,61700.0
2009-05-04 13:30:00,39.51,39.56,39.5,39.51,23600.0,32.3586,32.3996,32.3504,32.3586,23600.0
2009-05-04 13:40:00,39.52,39.55,39.48,39.51,16200.0,32.3668,32.3914,32.3341,32.3586,16200.0
2009-05-04 13:50:00,39.51,39.53,39.47,39.53,15400.0,32.3586,32.375,32.3259,32.375,15400.0
2009-05-04 14:00:00,39.53,39.55,39.46,39.47,27900.0,32.375,32.3914,32.3177,32.3259,27900.0
2009-05-04 14:10:00,39.46,39.5,39.45,39.48,19800.0,32.3177,32.3504,32.3095,32.3341,19800.0
2009-05-04 14:20:00,39.48,39.52,39.41,39.52,30700.0,32.3341,32.3668,32.2767,32.3668,30700.0
2009-05-04 14:30:00,39.52,39.63,39.52,39.56,76600.0,32.3668,32.4569,32.3668,32.3996,76600.0
2009-05-04 14:40:00,39.56,39.6,39.48,39.49,68300.0,32.3996,32.4323,32.3341,32.3423,68300.0
2009-05-04 14:50:00,39.49,39.52,39.42,39.45,79700.0,32.3423,32.3668,32.2849,32.3095,79700.0
2009-05-04 15:00:00,39.44,39.54,39.41,39.51,49600.0,32.3013,32.3832,32.2767,32.3586,49600.0
2009-05-04 15:10:00,39.51,39.58,39.48,39.54,69400.0,32.3586,32.416,32.3341,32.3832,69400.0
2009-05-04 15:20:00,39.54,39.54,39.5,39.51,54000.0,32.3832,32.3832,32.3504,32.3586,54000.0
2009-05-04 15:30:00,39.51,39.53,39.45,39.49,111300.0,32.3586,32.375,32.3095,32.3423,111300.0
2009-05-04 15:40:00,39.49,39.53,39.4,39.43,130100.0,32.3423,32.375,32.2685,32.2931,130100.0
2009-05-04 15:50:00,39.44,39.6,39.43,39.6,186100.0,32.3013,32.4323,32.2931,32.4323,186100.0
2009-05-05 09:30:00,39.5,39.8,39.5,39.8,68000.0,32.3504,32.5961,32.3504,32.5961,68000.0
2009-05-05 09:40:00,39.78,39.8,39.62,39.78,70600.0,32.5798,32.5961,32.4487,32.5798,70600.0
2009-05-05 09:50:00,39.78,39.99,39.76,39.91,48600.0,32.5798,32.7518,32.5634,32.6862,48600.0
2009-05-05 10:00:00,39.92,40.0,39.79,39.87,52800.0,32.6944,32.7599,32.588,32.6535,52800.0
2009-05-05 10:10:00,39.84,39.99,39.84,39.96,23500.0,32.6289,32.7518,32.6289,32.7272,23500.0
2009-05-05 10:20:00,39.96,39.99,39.83,39.88,32000.0,32.7272,32.7518,32.6207,32.6617,32000.0
2009-05-05 10:30:00,39.87,39.88,39.71,39.75,61100.0,32.6535,32.6617,32.5224,32.5552,61100.0
2009-05-05 10:40:00,39.75,39.88,39.75,39.86,28500.0,32.5552,32.6617,32.5552,32.6453,28500.0
2009-05-05 10:50:00,39.86,39.88,39.76,39.76,39100.0,32.6453,32.6617,32.5634,32.5634,39100.0
2009-05-05 11:00:00,39.76,39.83,39.71,39.75,57400.0,32.5634,32.6207,32.5224,32.5552,57400.0
2009-05-05 11:10:00,39.75,39.78,39.7,39.78,26500.0,32.5552,32.5798,32.5142,32.5798,26500.0
2009-05-05 11:20:00,39.78,39.9,39.78,39.89,35400.0,32.5798,32.678,32.5798,32.6699,35400.0
2009-05-05 11:30:00,39.89,39.92,39.79,39.82,34600.0,32.6699,32.6944,32.588,32.6125,34600.0
2009-05-05 11:40:00,39.81,39.82,39.72,39.78,35900.0,32.6043,32.6125,32.5306,32.5798,35900.0
2009-05-05 11:50:00,39.78,39.86,39.78,39.84,26300.0,32.5798,32.6453,32.5798,32.6289,26300.0
2009-05-05 12:00:00,39.84,39.9,39.84,39.88,28500.0,32.6289,32.678,32.6289,32.6617,28500.0
2009-05-05 12:10:00,39.87,39.9,39.85,39.86,22800.0,32.6535,32.678,32.6371,32.6453,22800.0
2009-05-05 12:20:00,39.86,39.88,39.78,39.85,22700.0,32.6453,32.6617,32.5798,32.6371,22700.0
2009-05-05 12:30:00,39.85,39.92,39.85,39.91,17000.0,32.6371,32.6944,32.6371,32.6862,17000.0
2009-05-05 12:40:00,39.91,39.94,39.88,39.89,27800.0,32.6862,32.7108,32.6617,32.6699,27800.0
2009-05-05 12:50:00,39.88,39.91,39.8,39.88,18200.0,32.6617,32.6862,32.5961,32.6617,18200.0
2009-05-05 13:00:00,39.89,39.89,39.82,39.82,27500.0,32.6699,32.6699,32.6125,32.6125,27500.0
2009-05-05 13:10:00,39.82,39.83,39.69,39.77,18000.0,32.6125,32.6207,32.5061,32.5716,18000.0
2009-05-05 13:20:00,39.79,39.84,39.74,39.75,23800.0,32.588,32.6289,32.547,32.5552,23800.0
2009-05-05 13:30:00,39.76,39.84,39.72,39.72,23200.0,32.5634,32.6289,32.5306,32.5306,23200.0
2009-05-05 13:40:00,39.74,39.8,39.74,39.79,27500.0,32.547,32.5961,32.547,32.588,27500.0
2009-05-05 13:50:00,39.8,39.9,39.79,39.85,25100.0,32.5961,32.678,32.588,32.6371,25100.0
2009-05-05 14:00:00,39.85,39.9,39.81,39.82,25700.0,32.6371,32.678,32.6043,32.6125,25700.0
2009-05-05 14:10:00,39.83,39.85,39.78,39.84,29600.0,32.6207,32.6371,32.5798,32.6289,29600.0
2009-05-05 14:20:00,39.84,39.87,39.71,39.71,24400.0,32.6289,32.6535,32.5224,32.5224,24400.0
2009-05-05 14:30:00,39.71,39.8,39.69,39.8,27700.0,32.5224,32.5961,32.5061,32.5961,27700.0
2009-05-05 14:40:00,39.81,39.86,39.79,39.8,45600.0,32.6043,32.6453,32.588,32.5961,45600.0
2009-05-05 14:50:00,39.81,39.82,39.7,39.7,40400.0,32.6043,32.6125,32.5142,32.5142,40400.0
2009-05-05 15:00:00,39.71,39.74,39.69,39.72,62800.0,32.5224,32.547,32.5061,32.5306,62800.0
2009-05-05 15:10:00,39.72,39.74,39.65,39.72,56900.0,32.5306,32.547,32.4733,32.5306,56900.0
2009-05-05 15:20:00,39.72,39.84,39.69,39.79,50100.0,32.5306,32.6289,32.5061,32.588,50100.0
2009-05-05 15:30:00,39.8,39.94,39.79,39.88,66800.0,32.5961,32.7108,32.588,32.6617,66800.0
2009-05-05 15:40:00,39.88,39.96,39.87,39.93,51400.0,32.6617,32.7272,32.6535,32.7026,51400.0
2009-05-05 15:50:00,39.94,39.96,39.81,39.9,241500.0,32.7108,32.7272,32.6043,32.678,241500.0
2009-05-06 09:30:00,40.12,40.25,40.08,40.11,92400.0,32.8582,32.9647,32.8255,32.85,92400.0
2009-05-06 09:40:00,40.11,40.18,39.93,39.99,41700.0,32.85,32.9074,32.7026,32.7518,41700.0
2009-05-06 09:50:00,39.98,40.12,39.95,40.08,74600.0,32.7436,32.8582,32.719,32.8255,74600.0
2009-05-06 10:00:00,40.08,40.14,39.86,39.89,127300.0,32.8255,32.8746,32.6453,32.6699,127300.0
2009-05-06 10:10:00,39.89,39.97,39.82,39.93,56700.0,32.6699,32.7354,32.6125,32.7026,56700.0
2009-05-06 10:20:00,39.94,39.94,39.66,39.67,65400.0,32.7108,32.7108,32.4815,32.4897,65400.0
2009-05-06 10:30:00,39.66,39.9,39.66,39.9,41900.0,32.4815,32.678,32.4815,32.678,41900.0
2009-05-06 10:40:00,39.9,40.08,39.89,40.0,43100.0,32.678,32.8255,32.6699,32.7599,43100.0
2009-05-06 10:50:00,40.0,40.16,40.0,40.15,53100.0,32.7599,32.891,32.7599,32.8828,53100.0
2009-05-06 11:00:00,40.15,40.17,40.02,40.16,40800.0,32.8828,32.8992,32.7763,32.891,40800.0
2009-05-06 11:10:00,40.15,40.2,40.04,40.04,24200.0,32.8828,32.9237,32.7927,32.7927,24200.0
2009-05-06 11:20:00,40.04,40.07,39.99,40.0,20500.0,32.7927,32.8173,32.7518,32.7599,20500.0
2009-05-06 11:30:00,40.0,40.07,39.99,40.04,29600.0,32.7599,32.8173,32.7518,32.7927,29600.0
2009-05-06 11:40:00,40.03,40.05,39.99,40.01,28900.0,32.7845,32.8009,32.7518,32.7681,28900.0
2009-05-06 11:50:00,40.0,40.19,39.98,40.19,65600.0,32.7599,32.9156,32.7436,32.9156,65600.0
2009-05-06 12:00:00,40.18,40.18,40.15,40.16,21500.0,32.9074,32.9074,32.8828,32.891,21500.0
2009-05-06 12:10:00,40.15,40.23,40.15,40.18,17900.0,32.8828,32.9483,32.8828,32.9074,17900.0
2009-05-06 12:20:00,40.19,40.21,40.16,40.19,13600.0,32.9156,32.9319,32.891,32.9156,13600.0
2009-05-06 12:30:00,40.21,40.23,40.05,40.05,19000.0,32.9319,32.9483,32.8009,32.8009,19000.0
2009-05-06 12:40:00,40.05,40.09,40.04,40.06,24500.0,32.8009,32.8337,32.7927,32.8091,24500.0
2009-05-06 12:50:00,40.06,40.12,40.04,40.1,31800.0,32.8091,32.8582,32.7927,32.8418,31800.0
2009-05-06 13:00:00,40.1,40.11,40.05,40.08,57300.0,32.8418,32.85,32.8009,32.8255,57300.0
2009-05-06 13:10:00,40.08,40.14,40.08,40.13,39300.0,32.8255,32.8746,32.8255,32.8664,39300.0
2009-05-06 13:20:00,40.13,40.29,40.13,40.25,86200.0,32.8664,32.9975,32.8664,32.9647,86200.0
2009-05-06 13:30:00,40.25,40.31,40.23,40.25,90000.0,32.9647,33.0138,32.9483,32.9647,90000.0
2009-05-06 13:40:00,40.24,40.42,40.24,40.4,72400.0,32.9565,33.1039,32.9565,33.0875,72400.0
2009-05-06 13:50:00,40.4,40.6,40.38,40.57,82000.0,33.0875,33.2513,33.0712,33.2268,82000.0
2009-05-06 14:00:00,40.57,40.6,40.36,40.43,108600.0,33.2268,33.2513,33.0548,33.1121,108600.0
2009-05-06 14:10:00,40.41,40.49,40.38,40.46,86400.0,33.0957,33.1613,33.0712,33.1367,86400.0
2009-05-06 14:20:00,40.46,40.53,40.43,40.52,48700.0,33.1367,33.194,33.1121,33.1858,48700.0
2009-05-06 14:30:00,40.54,40.62,40.52,40.58,60000.0,33.2022,33.2677,33.1858,33.235,60000.0
2009-05-06 14:40:00,40.58,40.61,40.52,40.6,90700.0,33.235,33.2595,33.1858,33.2513,90700.0
2009-05-06 14:50:00,40.59,40.62,40.54,40.57,50500.0,33.2432,33.2677,33.2022,33.2268,50500.0
2009-05-06 15:00:00,40.56,40.62,40.41,40.46,96700.0,33.2186,33.2677,33.0957,33.1367,96700.0
2009-05-06 15:10:00,40.45,40.49,40.37,40.46,67500.0,33.1285,33.1613,33.063,33.1367,67500.0
2009-05-06 15:20:00,40.46,40.5,40.3,40.32,103200.0,33.1367,33.1694,33.0056,33.022,103200.0
2009-05-06 15:30:00,40.33,40.37,40.17,40.22,109200.0,33.0302,33.063,32.8992,32.9401,109200.0
2009-05-06 15:40:00,40.24,40.37,40.24,40.26,86100.0,32.9565,33.063,32.9565,32.9729,86100.0
2009-05-06 15:50:00,40.26,40.39,40.16,40.36,245400.0,32.9729,33.0794,32.891,33.0548,245400.0
2009-05-07 09:30:00,40.56,41.13,40.48,41.13,78800.0,33.2186,33.6854,33.1531,33.6854,78800.0
2009-05-07 09:40:00,41.15,41.3,40.96,40.96,60500.0,33.7018,33.8246,33.5462,33.5462,60500.0
2009-05-07 09:50:00,40.97,41.07,40.82,40.85,58500.0,33.5544,33.6363,33.4315,33.4561,58500.0
2009-05-07 10:00:00,40.85,40.98,40.78,40.98,83600.0,33.4561,33.5626,33.3988,33.5626,83600.0
2009-05-07 10:10:00,40.95,41.27,40.93,41.24,55400.0,33.538,33.8001,33.5216,33.7755,55400.0
2009-05-07 10:20:00,41.24,41.25,41.01,41.08,77100.0,33.7755,33.7837,33.5871,33.6445,77100.0
2009-05-07 10:30:00,41.1,41.32,41.07,41.31,95900.0,33.6608,33.841,33.6363,33.8328,95900.0
2009-05-07 10:40:00,41.32,41.32,41.16,41.21,65000.0,33.841,33.841,33.71,33.7509,65000.0
2009-05-07 10:50:00,41.23,41.24,41.08,41.14,46700.0,33.7673,33.7755,33.6445,33.6936,46700.0
2009-05-07 11:00:00,41.13,41.2,41.09,41.17,65100.0,33.6854,33.7427,33.6527,33.7182,65100.0
2009-05-07 11:10:00,41.15,41.26,41.13,41.2,63900.0,33.7018,33.7919,33.6854,33.7427,63900.0
2009-05-07 11:20:00,41.18,41.24,41.07,41.1,78100.0,33.7264,33.7755,33.6363,33.6608,78100.0
2009-05-07 11:30:00,41.1,41.14,41.08,41.1,49100.0,33.6608,33.6936,33.6445,33.6608,49100.0
2009-05-07 11:40:00,41.1,41.12,41.08,41.1,47800.0,33.6608,33.6772,33.6445,33.6608,47800.0
2009-05-07 11:50:00,41.11,41.2,41.11,41.15,25700.0,33.669,33.7427,33.669,33.7018,25700.0
2009-05-07 12:00:00,41.15,41.17,41.09,41.1,21500.0,33.7018,33.7182,33.6527,33.6608,21500.0
2009-05-07 12:10:00,41.1,41.13,41.08,41.1,31000.0,33.6608,33.6854,33.6445,33.6608,31000.0
2009-05-07 12:20:00,41.1,41.13,41.09,41.1,24000.0,33.6608,33.6854,33.6527,33.6608,24000.0
2009-05-07 12:30:00,41.1,41.18,41.1,41.14,19900.0,33.6608,33.7264,33.6608,33.6936,19900.0
2009-05-07 12:40:00,41.14,41.22,41.13,41.21,24300.0,33.6936,33.7591,33.6854,33.7509,24300.0
2009-05-07 12:50:00,41.21,41.24,41.21,41.21,21900.0,33.7509,33.7755,33.7509,33.7509,21900.0
2009-05-07 13:00:00,41.22,41.23,41.09,41.16,48500.0,33.7591,33.7673,33.6527,33.71,48500.0
2009-05-07 13:10:00,41.15,41.18,41.12,41.18,38900.0,33.7018,33.7264,33.6772,33.7264,38900.0
2009-05-07 13:20:00,41.19,41.26,41.17,41.25,20500.0,33.7346,33.7919,33.7182,33.7837,20500.0
2009-05-07 13:30:00,41.25,41.31,41.25,41.3,44400.0,33.7837,33.8328,33.7837,33.8246,44400.0
2009-05-07 13:40:00,41.3,41.3,41.24,41.26,45200.0,33.8246,33.8246,33.7755,33.7919,45200.0
2009-05-07 13:50:00,41.27,41.29,41.19,41.22,95700.0,33.8001,33.8165,33.7346,33.7591,95700.0
2009-05-07 14:00:00,41.22,41.23,41.12,41.12,39700.0,33.7591,33.7673,33.6772,33.6772,39700.0
2009-05-07 14:10:00,41.12,41.12,41.02,41.04,53200.0,33.6772,33.6772,33.5953,33.6117,53200.0
2009-05-07 14:20:00,41.05,41.08,41.03,41.04,30600.0,33.6199,33.6445,33.6035,33.6117,30600.0
2009-05-07 14:30:00,41.04,41.07,40.93,40.93,57200.0,33.6117,33.6363,33.5216,33.5216,57200.0
2009-05-07 14:40:00,40.93,40.93,40.79,40.81,79900.0,33.5216,33.5216,33.407,33.4233,79900.0
2009-05-07 14:50:00,40.82,40.88,40.7,40.82,83100.0,33.4315,33.4807,33.3332,33.4315,83100.0
2009-05-07 15:00:00,40.82,40.91,40.75,40.8,99300.0,33.4315,33.5052,33.3742,33.4151,99300.0
2009-05-07 15:10:00,40.79,40.82,40.71,40.75,84100.0,33.407,33.4315,33.3414,33.3742,84100.0
2009-05-07 15:20:00,40.75,40.81,40.7,40.71,80300.0,33.3742,33.4233,33.3332,33.3414,80300.0
2009-05-07 15:30:00,40.71,40.71,40.45,40.67,163900.0,33.3414,33.3414,33.1285,33.3087,163900.0
2009-05-07 15:40:00,40.67,40.84,40.61,40.77,144100.0,33.3087,33.4479,33.2595,33.3906,144100.0
2009-05-07 15:50:00,40.77,40.88,40.69,40.73,182900.0,33.3906,33.4807,33.3251,33.3578,182900.0
2009-05-08 09:30:00,40.93,41.2,40.82,41.19,89700.0,33.5216,33.7427,33.4315,33.7346,89700.0
2009-05-08 09:40:00,41.2,41.55,41.0,41.46,41000.0,33.7427,34.0294,33.5789,33.9557,41000.0
2009-05-08 09:50:00,41.46,41.46,41.27,41.32,53600.0,33.9557,33.9557,33.8001,33.841,53600.0
2009-05-08 10:00:00,41.31,41.36,41.16,41.25,52400.0,33.8328,33.8738,33.71,33.7837,52400.0
2009-05-08 10:10:00,41.27,41.41,41.18,41.39,34900.0,33.8001,33.9147,33.7264,33.8984,34900.0
2009-05-08 10:20:00,41.4,41.4,41.22,41.28,37400.0,33.9065,33.9065,33.7591,33.8083,37400.0
2009-05-08 10:30:00,41.29,41.49,41.24,41.42,22900.0,33.8165,33.9803,33.7755,33.9229,22900.0
2009-05-08 10:40:00,41.43,41.51,41.29,41.29,26900.0,33.9311,33.9966,33.8165,33.8165,26900.0
2009-05-08 10:50:00,41.28,41.33,41.15,41.18,36000.0,33.8083,33.8492,33.7018,33.7264,36000.0
2009-05-08 11:00:00,41.18,41.29,41.04,41.05,33200.0,33.7264,33.8165,33.6117,33.6199,33200.0
2009-05-08 11:10:00,41.04,41.17,41.0,41.09,22900.0,33.6117,33.7182,33.5789,33.6527,22900.0
2009-05-08 11:20:00,41.09,41.09,40.89,40.97,22500.0,33.6527,33.6527,33.4889,33.5544,22500.0
2009-05-08 11:30:00,40.97,41.12,40.96,41.04,19400.0,33.5544,33.6772,33.5462,33.6117,19400.0
2009-05-08 11:40:00,41.03,41.12,41.03,41.08,24400.0,33.6035,33.6772,33.6035,33.6445,24400.0
2009-05-08 11:50:00,41.07,41.12,41.02,41.11,13900.0,33.6363,33.6772,33.5953,33.669,13900.0
2009-05-08 12:00:00,41.12,41.12,41.01,41.07,29000.0,33.6772,33.6772,33.5871,33.6363,29000.0
2009-05-08 12:10:00,41.06,41.17,41.04,41.06,20300.0,33.6281,33.7182,33.6117,33.6281,20300.0
2009-05-08 12:20:00,41.07,41.07,41.0,41.02,15300.0,33.6363,33.6363,33.5789,33.5953,15300.0
2009-05-08 12:30:00,41.02,41.08,41.0,41.02,23500.0,33.5953,33.6445,33.5789,33.5953,23500.0
2009-05-08 12:40:00,41.03,41.15,41.03,41.05,15500.0,33.6035,33.7018,33.6035,33.6199,15500.0
2009-05-08 12:50:00,41.05,41.23,41.03,41.22,31100.0,33.6199,33.7673,33.6035,33.7591,31100.0
2009-05-08 13:00:00,41.22,41.23,41.09,41.1,18100.0,33.7591,33.7673,33.6527,33.6608,18100.0
2009-05-08 13:10:00,41.13,41.22,41.09,41.22,19000.0,33.6854,33.7591,33.6527,33.7591,19000.0
2009-05-08 13:20:00,41.22,41.29,41.08,41.11,20200.0,33.7591,33.8165,33.6445,33.669,20200.0
2009-05-08 13:30:00,41.11,41.14,41.0,41.1,43000.0,33.669,33.6936,33.5789,33.6608,43000.0
2009-05-08 13:40:00,41.1,41.31,41.07,41.27,38900.0,33.6608,33.8328,33.6363,33.8001,38900.0
2009-05-08 13:50:00,41.26,41.28,41.19,41.25,29300.0,33.7919,33.8083,33.7346,33.7837,29300.0
2009-05-08 14:00:00,41.25,41.38,41.24,41.31,50500.0,33.7837,33.8902,33.7755,33.8328,50500.0
2009-05-08 14:10:00,41.32,41.45,41.32,41.39,27000.0,33.841,33.9475,33.841,33.8984,27000.0
2009-05-08 14:20:00,41.38,41.41,41.34,41.36,24200.0,33.8902,33.9147,33.8574,33.8738,24200.0
2009-05-08 14:30:00,41.36,41.42,41.36,41.41,33600.0,33.8738,33.9229,33.8738,33.9147,33600.0
2009-05-08 14:40:00,41.4,41.61,41.4,41.59,58500.0,33.9065,34.0785,33.9065,34.0622,58500.0
2009-05-08 14:50:00,41.59,41.6,41.5,41.51,31700.0,34.0622,34.0703,33.9884,33.9966,31700.0
2009-05-08 15:00:00,41.52,41.59,41.48,41.53,85800.0,34.0048,34.0622,33.9721,34.013,85800.0
2009-05-08 15:10:00,41.53,41.58,41.49,41.49,61200.0,34.013,34.054,33.9803,33.9803,61200.0
2009-05-08 15:20:00,41.49,41.5,41.44,41.46,51300.0,33.9803,33.9884,33.9393,33.9557,51300.0
2009-05-08 15:30:00,41.46,41.53,41.4,41.42,89400.0,33.9557,34.013,33.9065,33.9229,89400.0
2009-05-08 15:40:00,41.42,41.59,41.42,41.46,144500.0,33.9229,34.0622,33.9229,33.9557,144500.0
2009-05-08 15:50:00,41.44,41.53,41.33,41.52,179200.0,33.9393,34.013,33.8492,34.0048,179200.0
2009-05-11 09:30:00,40.99,41.32,40.66,41.19,64600.0,33.5708,33.841,33.3005,33.7346,64600.0
2009-05-11 09:40:00,41.22,41.22,40.59,40.72,32900.0,33.7591,33.7591,33.2432,33.3496,32900.0
2009-05-11 09:50:00,40.73,40.86,40.69,40.72,25300.0,33.3578,33.4643,33.3251,33.3496,25300.0
2009-05-11 10:00:00,40.72,40.88,40.67,40.84,33700.0,33.3496,33.4807,33.3087,33.4479,33700.0
2009-05-11 10:10:00,40.85,40.89,40.74,40.81,38300.0,33.4561,33.4889,33.366,33.4233,38300.0
2009-05-11 10:20:00,40.8,40.82,40.66,40.73,123400.0,33.4151,33.4315,33.3005,33.3578,123400.0
2009-05-11 10:30:00,40.73,40.77,40.67,40.73,73700.0,33.3578,33.3906,33.3087,33.3578,73700.0
2009-05-11 10:40:00,40.74,40.85,40.72,40.78,74200.0,33.366,33.4561,33.3496,33.3988,74200.0
2009-05-11 10:50:00,40.78,40.84,40.7,40.73,107700.0,33.3988,33.4479,33.3332,33.3578,107700.0
2009-05-11 11:00:00,40.74,40.79,40.63,40.77,45500.0,33.366,33.407,33.2759,33.3906,45500.0
2009-05-11 11:10:00,40.76,40.79,40.69,40.77,30800.0,33.3824,33.407,33.3251,33.3906,30800.0
2009-05-11 11:20:00,40.76,40.78,40.7,40.7,33400.0,33.3824,33.3988,33.3332,33.3332,33400.0
2009-05-11 11:30:00,40.71,40.77,40.7,40.77,24600.0,33.3414,33.3906,33.3332,33.3906,24600.0
2009-05-11 11:40:00,40.77,40.81,40.67,40.72,25700.0,33.3906,33.4233,33.3087,33.3496,25700.0
2009-05-11 11:50:00,40.72,40.75,40.66,40.69,21900.0,33.3496,33.3742,33.3005,33.3251,21900.0
2009-05-11 12:00:00,40.68,40.77,40.64,40.7,20900.0,33.3169,33.3906,33.2841,33.3332,20900.0
2009-05-11 12:10:00,40.7,40.86,40.69,40.85,16600.0,33.3332,33.4643,33.3251,33.4561,16600.0
2009-05-11 12:20:00,40.86,40.9,40.81,40.81,41700.0,33.4643,33.497,33.4233,33.4233,41700.0
2009-05-11 12:30:00,40.79,40.85,40.74,40.85,21600.0,33.407,33.4561,33.366,33.4561,21600.0
2009-05-11 12:40:00,40.85,40.9,40.79,40.89,23700.0,33.4561,33.497,33.407,33.4889,23700.0
2009-05-11 12:50:00,40.88,40.9,40.86,40.89,13900.0,33.4807,33.497,33.4643,33.4889,13900.0
2009-05-11 13:00:00,40.9,41.0,40.81,41.0,32000.0,33.497,33.5789,33.4233,33.5789,32000.0
2009-05-11 13:10:00,41.0,41.16,41.0,41.15,25800.0,33.5789,33.71,33.5789,33.7018,25800.0
2009-05-11 13:20:00,41.15,41.17,41.02,41.05,23800.0,33.7018,33.7182,33.5953,33.6199,23800.0
2009-05-11 13:30:00,41.05,41.22,41.05,41.21,26900.0,33.6199,33.7591,33.6199,33.7509,26900.0
2009-05-11 13:40:00,41.21,41.26,41.17,41.26,28500.0,33.7509,33.7919,33.7182,33.7919,28500.0
2009-05-11 13:50:00,41.26,41.28,41.18,41.19,21500.0,33.7919,33.8083,33.7264,33.7346,21500.0
2009-05-11 14:00:00,41.19,41.22,41.1,41.22,45100.0,33.7346,33.7591,33.6608,33.7591,45100.0
2009-05-11 14:10:00,41.22,41.24,41.17,41.21,28300.0,33.7591,33.7755,33.7182,33.7509,28300.0
2009-05-11 14:20:00,41.21,41.27,41.17,41.23,31600.0,33.7509,33.8001,33.7182,33.7673,31600.0
2009-05-11 14:30:00,41.24,41.29,41.19,41.21,35700.0,33.7755,33.8165,33.7346,33.7509,35700.0
2009-05-11 14:40:00,41.22,41.31,41.19,41.3,23400.0,33.7591,33.8328,33.7346,33.8246,23400.0
2009-05-11 14:50:00,41.31,41.37,41.23,41.27,36600.0,33.8328,33.882,33.7673,33.8001,36600.0
2009-05-11 15:00:00,41.25,41.27,41.14,41.17,35900.0,33.7837,33.8001,33.6936,33.7182,35900.0
2009-05-11 15:10:00,41.17,41.22,41.14,41.14,47700.0,33.7182,33.7591,33.6936,33.6936,47700.0
2009-05-11 15:20:00,41.15,41.16,41.01,41.13,47700.0,33.7018,33.71,33.5871,33.6854,47700.0
2009-05-11 15:30:00,41.11,41.14,41.07,41.12,55600.0,33.669,33.6936,33.6363,33.6772,55600.0
2009-05-11 15:40:00,41.12,41.19,41.08,41.12,70700.0,33.6772,33.7346,33.6445,33.6772,70700.0
2009-05-11 15:50:00,41.14,41.21,41.05,41.11,128900.0,33.6936,33.7509,33.6199,33.669,128900.0
2009-05-12 09:30:00,40.5,41.14,40.5,40.99,166400.0,33.1694,33.6936,33.1694,33.5708,166400.0
2009-05-12 09:40:00,41.03,41.1,40.92,41.06,94900.0,33.6035,33.6608,33.5134,33.6281,94900.0
2009-05-12 09:50:00,41.06,41.11,40.92,41.05,144400.0,33.6281,33.669,33.5134,33.6199,144400.0
2009-05-12 10:00:00,41.05,41.46,41.03,41.42,163100.0,33.6199,33.9557,33.6035,33.9229,163100.0
2009-05-12 10:10:00,41.42,41.46,41.23,41.25,66700.0,33.9229,33.9557,33.7673,33.7837,66700.0
2009-05-12 10:20:00,41.25,41.39,41.25,41.33,32600.0,33.7837,33.8984,33.7837,33.8492,32600.0
2009-05-12 10:30:00,41.32,41.36,41.19,41.24,34500.0,33.841,33.8738,33.7346,33.7755,34500.0
2009-05-12 10:40:00,41.25,41.45,41.22,41.45,13800.0,33.7837,33.9475,33.7591,33.9475,13800.0
2009-05-12 10:50:00,41.44,41.5,41.33,41.49,81700.0,33.9393,33.9884,33.8492,33.9803,81700.0
2009-05-12 11:00:00,41.48,41.5,41.4,41.42,47600.0,33.9721,33.9884,33.9065,33.9229,47600.0
2009-05-12 11:10:00,41.41,41.5,41.37,41.38,58100.0,33.9147,33.9884,33.882,33.8902,58100.0
2009-05-12 11:20:00,41.38,41.4,41.24,41.27,51400.0,33.8902,33.9065,33.7755,33.8001,51400.0
2009-05-12 11:30:00,41.27,41.3,41.21,41.3,34500.0,33.8001,33.8246,33.7509,33.8246,34500.0
2009-05-12 11:40:00,41.3,41.3,40.9,40.91,50700.0,33.8246,33.8246,33.497,33.5052,50700.0
2009-05-12 11:50:00,40.9,40.93,40.69,40.71,103200.0,33.497,33.5216,33.3251,33.3414,103200.0
2009-05-12 12:00:00,40.71,40.76,40.51,40.51,109000.0,33.3414,33.3824,33.1776,33.1776,109000.0
2009-05-12 12:10:00,40.52,40.53,40.36,40.4,133700.0,33.1858,33.194,33.0548,33.0875,133700.0
2009-05-12 12:20:00,40.39,40.41,40.33,40.35,46000.0,33.0794,33.0957,33.0302,33.0466,46000.0
2009-05-12 12:30:00,40.35,40.36,40.2,40.22,80900.0,33.0466,33.0548,32.9237,32.9401,80900.0
2009-05-12 12:40:00,40.24,40.27,40.08,40.14,88200.0,32.9565,32.9811,32.8255,32.8746,88200.0
2009-05-12 12:50:00,40.14,40.15,39.88,39.91,98700.0,32.8746,32.8828,32.6617,32.6862,98700.0
2009-05-12 13:00:00,39.91,39.97,39.85,39.95,66000.0,32.6862,32.7354,32.6371,32.719,66000.0
2009-05-12 13:10:00,39.95,39.97,39.72,39.81,106900.0,32.719,32.7354,32.5306,32.6043,106900.0
2009-05-12 13:20:00,39.82,39.86,39.75,39.79,42300.0,32.6125,32.6453,32.5552,32.588,42300.0
2009-05-12 13:30:00,39.79,39.9,39.79,39.89,59900.0,32.588,32.678,32.588,32.6699,59900.0
2009-05-12 13:40:00,39.89,40.01,39.88,40.0,52400.0,32.6699,32.7681,32.6617,32.7599,52400.0
2009-05-12 13:50:00,39.99,40.01,39.83,39.84,52200.0,32.7518,32.7681,32.6207,32.6289,52200.0
2009-05-12 14:00:00,39.84,39.96,39.84,39.94,54000.0,32.6289,32.7272,32.6289,32.7108,54000.0
2009-05-12 14:10:00,39.94,39.96,39.86,39.88,44600.0,32.7108,32.7272,32.6453,32.6617,44600.0
2009-05-12 14:20:00,39.88,39.89,39.78,39.8,47500.0,32.6617,32.6699,32.5798,32.5961,47500.0
2009-05-12 14:30:00,39.79,39.97,39.77,39.96,60500.0,32.588,32.7354,32.5716,32.7272,60500.0
2009-05-12 14:40:00,39.96,40.02,39.94,40.0,78900.0,32.7272,32.7763,32.7108,32.7599,78900.0
2009-05-12 14:50:00,40.0,40.13,39.96,40.09,71000.0,32.7599,32.8664,32.7272,32.8337,71000.0
2009-05-12 15:00:00,40.1,40.21,40.08,40.19,103500.0,32.8418,32.9319,32.8255,32.9156,103500.0
2009-05-12 15:10:00,40.18,40.18,40.08,40.15,98100.0,32.9074,32.9074,32.8255,32.8828,98100.0
2009-05-12 15:20:00,40.14,40.3,40.12,40.26,87000.0,32.8746,33.0056,32.8582,32.9729,87000.0
2009-05-12 15:30:00,40.26,40.31,40.21,40.22,100700.0,32.9729,33.0138,32.9319,32.9401,100700.0
2009-05-12 15:40:00,40.22,40.28,40.16,40.25,118800.0,32.9401,32.9893,32.891,32.9647,118800.0
2009-05-12 15:50:00,40.25,40.3,40.23,40.25,212100.0,32.9647,33.0056,32.9483,32.9647,212100.0
2009-05-13 09:30:00,39.75,39.89,39.55,39.69,119800.0,32.5552,32.6699,32.3914,32.5061,119800.0
2009-05-13 09:40:00,39.69,39.93,39.66,39.92,78700.0,32.5061,32.7026,32.4815,32.6944,78700.0
2009-05-13 09:50:00,39.91,39.92,39.68,39.83,67700.0,32.6862,32.6944,32.4979,32.6207,67700.0
2009-05-13 10:00:00,39.82,39.9,39.72,39.74,73100.0,32.6125,32.678,32.5306,32.547,73100.0
2009-05-13 10:10:00,39.74,39.84,39.56,39.57,60800.0,32.547,32.6289,32.3996,32.4078,60800.0
2009-05-13 10:20:00,39.58,39.83,39.57,39.82,54600.0,32.416,32.6207,32.4078,32.6125,54600.0
2009-05-13 10:30:00,39.82,39.9,39.77,39.8,73400.0,32.6125,32.678,32.5716,32.5961,73400.0
2009-05-13 10:40:00,39.8,39.8,39.63,39.63,29900.0,32.5961,32.5961,32.4569,32.4569,29900.0
2009-05-13 10:50:00,39.63,39.68,39.5,39.5,44600.0,32.4569,32.4979,32.3504,32.3504,44600.0
2009-05-13 11:00:00,39.5,39.59,39.42,39.46,53200.0,32.3504,32.4242,32.2849,32.3177,53200.0
2009-05-13 11:10:00,39.46,39.5,39.37,39.44,76600.0,32.3177,32.3504,32.244,32.3013,76600.0
2009-05-13 11:20:00,39.45,39.48,39.4,39.44,45500.0,32.3095,32.3341,32.2685,32.3013,45500.0
2009-05-13 11:30:00,39.44,39.48,39.33,39.34,37000.0,32.3013,32.3341,32.2112,32.2194,37000.0
2009-05-13 11:40:00,39.34,39.34,39.25,39.26,45900.0,32.2194,32.2194,32.1457,32.1539,45900.0
2009-05-13 11:50:00,39.26,39.31,39.26,39.3,37700.0,32.1539,32.1948,32.1539,32.1866,37700.0
2009-05-13 12:00:00,39.28,39.36,39.26,39.36,43500.0,32.1703,32.2358,32.1539,32.2358,43500.0
2009-05-13 12:10:00,39.36,39.42,39.33,39.37,39300.0,32.2358,32.2849,32.2112,32.244,39300.0
2009-05-13 12:20:00,39.36,39.44,39.35,39.44,18700.0,32.2358,32.3013,32.2276,32.3013,18700.0
2009-05-13 12:30:00,39.44,39.45,39.39,39.45,26300.0,32.3013,32.3095,32.2604,32.3095,26300.0
2009-05-13 12:40:00,39.45,39.46,39.38,39.42,40400.0,32.3095,32.3177,32.2522,32.2849,40400.0
2009-05-13 12:50:00,39.43,39.43,39.27,39.29,76600.0,32.2931,32.2931,32.1621,32.1785,76600.0
2009-05-13 13:00:00,39.28,39.31,39.16,39.17,65900.0,32.1703,32.1948,32.072,32.0802,65900.0
2009-05-13 13:10:00,39.17,39.22,39.17,39.21,24500.0,32.0802,32.1211,32.0802,32.1129,24500.0
2009-05-13 13:20:00,39.21,39.21,39.09,39.12,48500.0,32.1129,32.1129,32.0147,32.0392,48500.0
2009-05-13 13:30:00,39.11,39.19,39.09,39.1,41200.0,32.031,32.0966,32.0147,32.0228,41200.0
2009-05-13 13:40:00,39.11,39.11,39.05,39.07,35100.0,32.031,32.031,31.9819,31.9983,35100.0
2009-05-13 13:50:00,39.07,39.09,39.03,39.09,55500.0,31.9983,32.0147,31.9655,32.0147,55500.0
2009-05-13 14:00:00,39.09,39.09,39.07,39.08,61400.0,32.0147,32.0147,31.9983,32.0065,61400.0
2009-05-13 14:10:00,39.08,39.08,38.91,38.97,84900.0,32.0065,32.0065,31.8672,31.9164,84900.0
2009-05-13 14:20:00,38.95,39.06,38.9,39.05,53100.0,31.9,31.9901,31.859,31.9819,53100.0
2009-05-13 14:30:00,39.05,39.11,38.99,39.1,48500.0,31.9819,32.031,31.9328,32.0228,48500.0
2009-05-13 14:40:00,39.1,39.13,39.0,39.03,80900.0,32.0228,32.0474,31.9409,31.9655,80900.0
2009-05-13 14:50:00,39.03,39.07,39.0,39.02,74800.0,31.9655,31.9983,31.9409,31.9573,74800.0
2009-05-13 15:00:00,39.02,39.06,38.99,39.06,93000.0,31.9573,31.9901,31.9328,31.9901,93000.0
2009-05-13 15:10:00,39.06,39.09,39.03,39.04,71300.0,31.9901,32.0147,31.9655,31.9737,71300.0
2009-05-13 15:20:00,39.04,39.13,38.96,39.01,102400.0,31.9737,32.0474,31.9082,31.9491,102400.0
2009-05-13 15:30:00,39.01,39.16,39.01,39.06,205600.0,31.9491,32.072,31.9491,31.9901,205600.0
2009-05-13 15:40:00,39.07,39.16,39.04,39.12,139300.0,31.9983,32.072,31.9737,32.0392,139300.0
2009-05-13 15:50:00,39.12,39.18,39.03,39.03,259800.0,32.0392,32.0884,31.9655,31.9655,259800.0
2009-05-14 09:30:00,38.86,39.26,38.83,39.01,62500.0,31.8263,32.1539,31.8017,31.9491,62500.0
2009-05-14 09:40:00,39.02,39.47,39.0,39.27,46100.0,31.9573,32.3259,31.9409,32.1621,46100.0
2009-05-14 09:50:00,39.27,39.5,39.22,39.39,63700.0,32.1621,32.3504,32.1211,32.2604,63700.0
2009-05-14 10:00:00,39.39,39.43,39.23,39.29,57800.0,32.2604,32.2931,32.1293,32.1785,57800.0
2009-05-14 10:10:00,39.32,39.36,39.25,39.26,40600.0,32.203,32.2358,32.1457,32.1539,40600.0
2009-05-14 10:20:00,39.25,39.28,39.09,39.24,46200.0,32.1457,32.1703,32.0147,32.1375,46200.0
2009-05-14 10:30:00,39.23,39.27,38.99,38.99,43500.0,32.1293,32.1621,31.9328,31.9328,43500.0
2009-05-14 10:40:00,39.01,39.05,38.81,38.84,44200.0,31.9491,31.9819,31.7853,31.8099,44200.0
2009-05-14 10:50:00,38.85,38.91,38.78,38.88,48900.0,31.8181,31.8672,31.7608,31.8427,48900.0
2009-05-14 11:00:00,38.88,38.94,38.85,38.9,38000.0,31.8427,31.8918,31.8181,31.859,38000.0
2009-05-14 11:10:00,38.9,39.0,38.88,38.98,47600.0,31.859,31.9409,31.8427,31.9246,47600.0
2009-05-14 11:20:00,38.98,39.08,38.97,39.04,29100.0,31.9246,32.0065,31.9164,31.9737,29100.0
2009-05-14 11:30:00,39.04,39.11,39.03,39.06,32400.0,31.9737,32.031,31.9655,31.9901,32400.0
2009-05-14 11:40:00,39.05,39.06,38.95,39.02,43200.0,31.9819,31.9901,31.9,31.9573,43200.0
2009-05-14 11:50:00,39.03,39.07,39.0,39.05,25300.0,31.9655,31.9983,31.9409,31.9819,25300.0
2009-05-14 12:00:00,39.05,39.06,39.0,39.03,17800.0,31.9819,31.9901,31.9409,31.9655,17800.0
2009-05-14 12:10:00,39.03,39.1,39.03,39.07,27100.0,31.9655,32.0228,31.9655,31.9983,27100.0
2009-05-14 12:20:00,39.08,39.16,39.07,39.14,33800.0,32.0065,32.072,31.9983,32.0556,33800.0
2009-05-14 12:30:00,39.13,39.25,39.13,39.24,26400.0,32.0474,32.1457,32.0474,32.1375,26400.0
2009-05-14 12:40:00,39.24,39.24,39.1,39.15,23100.0,32.1375,32.1375,32.0228,32.0638,23100.0
2009-05-14 12:50:00,39.15,39.19,39.1,39.14,39100.0,32.0638,32.0966,32.0228,32.0556,39100.0
2009-05-14 13:00:00,39.14,39.25,39.13,39.22,54500.0,32.0556,32.1457,32.0474,32.1211,54500.0
2009-05-14 13:10:00,39.22,39.23,39.15,39.15,23600.0,32.1211,32.1293,32.0638,32.0638,23600.0
2009-05-14 13:20:00,39.16,39.25,39.15,39.22,26800.0,32.072,32.1457,32.0638,32.1211,26800.0
2009-05-14 13:30:00,39.22,39.29,39.21,39.28,18600.0,32.1211,32.1785,32.1129,32.1703,18600.0
2009-05-14 13:40:00,39.29,39.33,39.27,39.33,41100.0,32.1785,32.2112,32.1621,32.2112,41100.0
2009-05-14 13:50:00,39.33,39.35,39.25,39.25,22000.0,32.2112,32.2276,32.1457,32.1457,22000.0
2009-05-14 14:00:00,39.25,39.37,39.25,39.37,23600.0,32.1457,32.244,32.1457,32.244,23600.0
2009-05-14 14:10:00,39.35,39.38,39.33,39.38,25000.0,32.2276,32.2522,32.2112,32.2522,25000.0
2009-05-14 14:20:00,39.37,39.41,39.36,39.39,29200.0,32.244,32.2767,32.2358,32.2604,29200.0
2009-05-14 14:30:00,39.38,39.44,39.33,39.44,42800.0,32.2522,32.3013,32.2112,32.3013,42800.0
2009-05-14 14:40:00,39.44,39.45,39.33,39.33,33300.0,32.3013,32.3095,32.2112,32.2112,33300.0
2009-05-14 14:50:00,39.35,39.41,39.33,39.41,29400.0,32.2276,32.2767,32.2112,32.2767,29400.0
2009-05-14 15:00:00,39.4,39.45,39.27,39.29,61600.0,32.2685,32.3095,32.1621,32.1785,61600.0
2009-05-14 15:10:00,39.29,39.36,39.23,39.34,42800.0,32.1785,32.2358,32.1293,32.2194,42800.0
2009-05-14 15:20:00,39.35,39.38,39.27,39.32,84200.0,32.2276,32.2522,32.1621,32.203,84200.0
2009-05-14 15:30:00,39.31,39.32,39.2,39.26,83000.0,32.1948,32.203,32.1047,32.1539,83000.0
2009-05-14 15:40:00,39.26,39.42,39.25,39.42,108300.0,32.1539,32.2849,32.1457,32.2849,108300.0
2009-05-14 15:50:00,39.41,39.45,39.21,39.23,181100.0,32.2767,32.3095,32.1129,32.1293,181100.0
2009-05-15 09:30:00,39.23,39.25,38.84,38.87,148400.0,32.1293,32.1457,31.8099,31.8345,148400.0
2009-05-15 09:40:00,38.9,38.97,38.77,38.89,79400.0,31.859,31.9164,31.7526,31.8509,79400.0
2009-05-15 09:50:00,38.89,38.92,38.81,38.88,80200.0,31.8509,31.8754,31.7853,31.8427,80200.0
2009-05-15 10:00:00,38.87,38.97,38.86,38.9,69700.0,31.8345,31.9164,31.8263,31.859,69700.0
2009-05-15 10:10:00,38.9,39.12,38.82,39.02,43000.0,31.859,32.0392,31.7935,31.9573,43000.0
2009-05-15 10:20:00,39.0,39.0,38.9,38.96,41600.0,31.9409,31.9409,31.859,31.9082,41600.0
2009-05-15 10:30:00,38.93,39.15,38.92,39.14,46600.0,31.8836,32.0638,31.8754,32.0556,46600.0
2009-05-15 10:40:00,39.14,39.22,39.14,39.22,33700.0,32.0556,32.1211,32.0556,32.1211,33700.0
2009-05-15 10:50:00,39.23,39.36,39.22,39.31,37700.0,32.1293,32.2358,32.1211,32.1948,37700.0
2009-05-15 11:00:00,39.32,39.46,39.3,39.44,42300.0,32.203,32.3177,32.1866,32.3013,42300.0
2009-05-15 11:10:00,39.44,39.48,39.36,39.39,47700.0,32.3013,32.3341,32.2358,32.2604,47700.0
2009-05-15 11:20:00,39.38,39.39,39.19,39.22,32200.0,32.2522,32.2604,32.0966,32.1211,32200.0
2009-05-15 11:30:00,39.24,39.27,39.14,39.14,50300.0,32.1375,32.1621,32.0556,32.0556,50300.0
2009-05-15 11:40:00,39.14,39.16,39.03,39.05,36400.0,32.0556,32.072,31.9655,31.9819,36400.0
2009-05-15 11:50:00,39.05,39.07,38.92,38.93,45300.0,31.9819,31.9983,31.8754,31.8836,45300.0
2009-05-15 12:00:00,38.94,39.15,38.9,39.14,46000.0,31.8918,32.0638,31.859,32.0556,46000.0
2009-05-15 12:10:00,39.15,39.21,39.1,39.15,30700.0,32.0638,32.1129,32.0228,32.0638,30700.0
2009-05-15 12:20:00,39.16,39.24,39.12,39.12,27600.0,32.072,32.1375,32.0392,32.0392,27600.0
2009-05-15 12:30:00,39.13,39.17,39.06,39.13,34800.0,32.0474,32.0802,31.9901,32.0474,34800.0
2009-05-15 12:40:00,39.13,39.13,39.04,39.1,18200.0,32.0474,32.0474,31.9737,32.0228,18200.0
2009-05-15 12:50:00,39.1,39.2,39.08,39.09,33500.0,32.0228,32.1047,32.0065,32.0147,33500.0
2009-05-15 13:00:00,39.1,39.11,39.04,39.1,21600.0,32.0228,32.031,31.9737,32.0228,21600.0
2009-05-15 13:10:00,39.1,39.15,39.03,39.12,26800.0,32.0228,32.0638,31.9655,32.0392,26800.0
2009-05-15 13:20:00,39.12,39.12,38.96,38.99,27400.0,32.0392,32.0392,31.9082,31.9328,27400.0
2009-05-15 13:30:00,39.01,39.04,38.92,39.01,37300.0,31.9491,31.9737,31.8754,31.9491,37300.0
2009-05-15 13:40:00,39.01,39.01,38.89,38.98,35300.0,31.9491,31.9491,31.8509,31.9246,35300.0
2009-05-15 13:50:00,38.98,39.04,38.93,39.04,25000.0,31.9246,31.9737,31.8836,31.9737,25000.0
2009-05-15 14:00:00,39.04,39.06,38.92,39.06,39900.0,31.9737,31.9901,31.8754,31.9901,39900.0
2009-05-15 14:10:00,39.06,39.1,38.97,39.01,34400.0,31.9901,32.0228,31.9164,31.9491,34400.0
2009-05-15 14:20:00,39.03,39.09,38.98,39.01,29200.0,31.9655,32.0147,31.9246,31.9491,29200.0
2009-05-15 14:30:00,39.02,39.02,38.92,38.97,38600.0,31.9573,31.9573,31.8754,31.9164,38600.0
2009-05-15 14:40:00,38.97,38.98,38.79,38.89,59500.0,31.9164,31.9246,31.769,31.8509,59500.0
2009-05-15 14:50:00,38.88,38.9,38.81,38.87,37300.0,31.8427,31.859,31.7853,31.8345,37300.0
2009-05-15 15:00:00,38.87,38.91,38.78,38.83,56200.0,31.8345,31.8672,31.7608,31.8017,56200.0
2009-05-15 15:10:00,38.83,38.92,38.78,38.82,81400.0,31.8017,31.8754,31.7608,31.7935,81400.0
2009-05-15 15:20:00,38.82,39.01,38.81,38.97,58600.0,31.7935,31.9491,31.7853,31.9164,58600.0
2009-05-15 15:30:00,38.97,39.0,38.91,38.91,62300.0,31.9164,31.9409,31.8672,31.8672,62300.0
2009-05-15 15:40:00,38.91,39.07,38.86,39.04,88800.0,31.8672,31.9983,31.8263,31.9737,88800.0
2009-05-15 15:50:00,39.04,39.04,38.92,38.97,147700.0,31.9737,31.9737,31.8754,31.9164,147700.0
2009-05-18 09:30:00,39.06,39.33,39.0,39.01,34400.0,31.9901,32.2112,31.9409,31.9491,34400.0
2009-05-18 09:40:00,39.01,39.2,38.88,38.89,48200.0,31.9491,32.1047,31.8427,31.8509,48200.0
2009-05-18 09:50:00,38.9,39.0,38.66,38.69,125500.0,31.859,31.9409,31.6625,31.6871,125500.0
2009-05-18 10:00:00,38.69,38.69,38.57,38.66,64800.0,31.6871,31.6871,31.5888,31.6625,64800.0
2009-05-18 10:10:00,38.66,38.84,38.54,38.81,52000.0,31.6625,31.8099,31.5642,31.7853,52000.0
2009-05-18 10:20:00,38.81,38.9,38.75,38.79,32000.0,31.7853,31.859,31.7362,31.769,32000.0
2009-05-18 10:30:00,38.8,38.89,38.59,38.67,33200.0,31.7771,31.8509,31.6052,31.6707,33200.0
2009-05-18 10:40:00,38.66,38.84,38.6,38.82,32100.0,31.6625,31.8099,31.6133,31.7935,32100.0
2009-05-18 10:50:00,38.82,38.84,38.7,38.74,31000.0,31.7935,31.8099,31.6952,31.728,31000.0
2009-05-18 11:00:00,38.75,38.87,38.74,38.82,34200.0,31.7362,31.8345,31.728,31.7935,34200.0
2009-05-18 11:10:00,38.82,38.9,38.82,38.86,18800.0,31.7935,31.859,31.7935,31.8263,18800.0
2009-05-18 11:20:00,38.85,38.89,38.84,38.88,21700.0,31.8181,31.8509,31.8099,31.8427,21700.0
2009-05-18 11:30:00,38.88,38.9,38.81,38.81,28600.0,31.8427,31.859,31.7853,31.7853,28600.0
2009-05-18 11:40:00,38.81,38.83,38.79,38.79,17400.0,31.7853,31.8017,31.769,31.769,17400.0
2009-05-18 11:50:00,38.78,38.86,38.74,38.74,30700.0,31.7608,31.8263,31.728,31.728,30700.0
2009-05-18 12:00:00,38.74,38.79,38.74,38.74,23200.0,31.728,31.769,31.728,31.728,23200.0
2009-05-18 12:10:00,38.74,38.74,38.65,38.68,25800.0,31.728,31.728,31.6543,31.6789,25800.0
2009-05-18 12:20:00,38.68,38.73,38.68,38.72,16300.0,31.6789,31.7198,31.6789,31.7116,16300.0
2009-05-18 12:30:00,38.72,38.78,38.72,38.76,12500.0,31.7116,31.7608,31.7116,31.7444,12500.0
2009-05-18 12:40:00,38.76,38.92,38.76,38.92,21800.0,31.7444,31.8754,31.7444,31.8754,21800.0
2009-05-18 12:50:00,38.91,38.98,38.85,38.96,19800.0,31.8672,31.9246,31.8181,31.9082,19800.0
2009-05-18 13:00:00,38.96,38.98,38.9,38.93,17600.0,31.9082,31.9246,31.859,31.8836,17600.0
2009-05-18 13:10:00,38.93,38.98,38.88,38.9,22200.0,31.8836,31.9246,31.8427,31.859,22200.0
2009-05-18 13:20:00,38.9,38.94,38.83,38.94,22500.0,31.859,31.8918,31.8017,31.8918,22500.0
2009-05-18 13:30:00,38.94,38.96,38.9,38.92,15400.0,31.8918,31.9082,31.859,31.8754,15400.0
2009-05-18 13:40:00,38.92,38.95,38.84,38.95,29300.0,31.8754,31.9,31.8099,31.9,29300.0
2009-05-18 13:50:00,38.94,38.96,38.83,38.85,34200.0,31.8918,31.9082,31.8017,31.8181,34200.0
2009-05-18 14:00:00,38.84,38.92,38.84,38.91,21300.0,31.8099,31.8754,31.8099,31.8672,21300.0
2009-05-18 14:10:00,38.9,38.99,38.9,38.92,40000.0,31.859,31.9328,31.859,31.8754,40000.0
2009-05-18 14:20:00,38.92,38.96,38.9,38.94,14600.0,31.8754,31.9082,31.859,31.8918,14600.0
2009-05-18 14:30:00,38.95,39.08,38.94,39.04,39600.0,31.9,32.0065,31.8918,31.9737,39600.0
2009-05-18 14:40:00,39.05,39.24,39.0,39.22,28100.0,31.9819,32.1375,31.9409,32.1211,28100.0
2009-05-18 14:50:00,39.23,39.32,39.22,39.31,36100.0,32.1293,32.203,32.1211,32.1948,36100.0
2009-05-18 15:00:00,39.31,39.32,39.19,39.22,43000.0,32.1948,32.203,32.0966,32.1211,43000.0
2009-05-18 15:10:00,39.23,39.25,39.11,39.15,57400.0,32.1293,32.1457,32.031,32.0638,57400.0
2009-05-18 15:20:00,39.16,39.26,39.15,39.16,42400.0,32.072,32.1539,32.0638,32.072,42400.0
2009-05-18 15:30:00,39.17,39.3,39.15,39.28,72200.0,32.0802,32.1866,32.0638,32.1703,72200.0
2009-05-18 15:40:00,39.28,39.36,39.21,39.35,98700.0,32.1703,32.2358,32.1129,32.2276,98700.0
2009-05-18 15:50:00,39.35,39.48,39.31,39.44,208800.0,32.2276,32.3341,32.1948,32.3013,208800.0
2009-05-19 09:30:00,39.17,39.76,39.17,39.75,55500.0,32.0802,32.5634,32.0802,32.5552,55500.0
2009-05-19 09:40:00,39.75,39.76,39.49,39.59,50600.0,32.5552,32.5634,32.3423,32.4242,50600.0
2009-05-19 09:50:00,39.58,39.8,39.58,39.6,45600.0,32.416,32.5961,32.416,32.4323,45600.0
2009-05-19 10:00:00,39.59,39.62,39.39,39.46,54900.0,32.4242,32.4487,32.2604,32.3177,54900.0
2009-05-19 10:10:00,39.47,39.57,39.45,39.55,37100.0,32.3259,32.4078,32.3095,32.3914,37100.0
2009-05-19 10:20:00,39.57,39.7,39.53,39.66,34300.0,32.4078,32.5142,32.375,32.4815,34300.0
2009-05-19 10:30:00,39.66,39.69,39.58,39.58,45800.0,32.4815,32.5061,32.416,32.416,45800.0
2009-05-19 10:40:00,39.59,39.68,39.58,39.63,26500.0,32.4242,32.4979,32.416,32.4569,26500.0
2009-05-19 10:50:00,39.63,39.69,39.6,39.68,23200.0,32.4569,32.5061,32.4323,32.4979,23200.0
2009-05-19 11:00:00,39.68,39.69,39.57,39.6,41400.0,32.4979,32.5061,32.4078,32.4323,41400.0
2009-05-19 11:10:00,39.59,39.7,39.58,39.7,25600.0,32.4242,32.5142,32.416,32.5142,25600.0
2009-05-19 11:20:00,39.7,39.74,39.67,39.73,22400.0,32.5142,32.547,32.4897,32.5388,22400.0
2009-05-19 11:30:00,39.73,39.75,39.7,39.72,24000.0,32.5388,32.5552,32.5142,32.5306,24000.0
2009-05-19 11:40:00,39.73,39.74,39.67,39.67,20900.0,32.5388,32.547,32.4897,32.4897,20900.0
2009-05-19 11:50:00,39.67,39.69,39.51,39.63,32800.0,32.4897,32.5061,32.3586,32.4569,32800.0
2009-05-19 12:00:00,39.62,39.75,39.61,39.75,21700.0,32.4487,32.5552,32.4405,32.5552,21700.0
2009-05-19 12:10:00,39.75,39.78,39.71,39.76,28200.0,32.5552,32.5798,32.5224,32.5634,28200.0
2009-05-19 12:20:00,39.75,39.77,39.67,39.67,38600.0,32.5552,32.5716,32.4897,32.4897,38600.0
2009-05-19 12:30:00,39.68,39.71,39.6,39.6,30300.0,32.4979,32.5224,32.4323,32.4323,30300.0
2009-05-19 12:40:00,39.6,39.6,39.48,39.48,28900.0,32.4323,32.4323,32.3341,32.3341,28900.0
2009-05-19 12:50:00,39.48,39.48,39.42,39.43,34800.0,32.3341,32.3341,32.2849,32.2931,34800.0
2009-05-19 13:00:00,39.42,39.45,39.38,39.38,51000.0,32.2849,32.3095,32.2522,32.2522,51000.0
2009-05-19 13:10:00,39.4,39.41,39.32,39.33,34700.0,32.2685,32.2767,32.203,32.2112,34700.0
2009-05-19 13:20:00,39.33,39.37,39.25,39.3,46100.0,32.2112,32.244,32.1457,32.1866,46100.0
2009-05-19 13:30:00,39.28,39.34,39.27,39.29,27700.0,32.1703,32.2194,32.1621,32.1785,27700.0
2009-05-19 13:40:00,39.3,39.33,39.28,39.33,28400.0,32.1866,32.2112,32.1703,32.2112,28400.0
2009-05-19 13:50:00,39.33,39.35,39.26,39.35,32800.0,32.2112,32.2276,32.1539,32.2276,32800.0
2009-05-19 14:00:00,39.36,39.36,39.24,39.28,37200.0,32.2358,32.2358,32.1375,32.1703,37200.0
2009-05-19 14:10:00,39.27,39.28,39.21,39.24,39800.0,32.1621,32.1703,32.1129,32.1375,39800.0
2009-05-19 14:20:00,39.24,39.42,39.23,39.42,30100.0,32.1375,32.2849,32.1293,32.2849,30100.0
2009-05-19 14:30:00,39.42,39.44,39.31,39.34,56700.0,32.2849,32.3013,32.1948,32.2194,56700.0
2009-05-19 14:40:00,39.34,39.35,39.29,39.34,41400.0,32.2194,32.2276,32.1785,32.2194,41400.0
2009-05-19 14:50:00,39.36,39.4,39.26,39.29,84600.0,32.2358,32.2685,32.1539,32.1785,84600.0
2009-05-19 15:00:00,39.3,39.39,39.29,39.34,51300.0,32.1866,32.2604,32.1785,32.2194,51300.0
2009-05-19 15:10:00,39.34,39.41,39.32,39.41,42400.0,32.2194,32.2767,32.203,32.2767,42400.0
2009-05-19 15:20:00,39.41,39.52,39.4,39.51,54700.0,32.2767,32.3668,32.2685,32.3586,54700.0
2009-05-19 15:30:00,39.51,39.52,39.35,39.39,97800.0,32.3586,32.3668,32.2276,32.2604,97800.0
2009-05-19 15:40:00,39.39,39.43,39.26,39.33,114900.0,32.2604,32.2931,32.1539,32.2112,114900.0
2009-05-19 15:50:00,39.34,39.42,39.21,39.26,136300.0,32.2194,32.2849,32.1129,32.1539,136300.0
2009-05-20 09:30:00,39.59,39.7,39.2,39.64,68400.0,32.4242,32.5142,32.1047,32.4651,68400.0
2009-05-20 09:40:00,39.64,39.65,39.33,39.49,53800.0,32.4651,32.4733,32.2112,32.3423,53800.0
2009-05-20 09:50:00,39.52,39.71,39.41,39.5,45600.0,32.3668,32.5224,32.2767,32.3504,45600.0
2009-05-20 10:00:00,39.51,39.75,39.51,39.66,103500.0,32.3586,32.5552,32.3586,32.4815,103500.0
2009-05-20 10:10:00,39.65,39.81,39.63,39.81,28600.0,32.4733,32.6043,32.4569,32.6043,28600.0
2009-05-20 10:20:00,39.8,39.89,39.78,39.83,26300.0,32.5961,32.6699,32.5798,32.6207,26300.0
2009-05-20 10:30:00,39.83,39.83,39.65,39.65,49400.0,32.6207,32.6207,32.4733,32.4733,49400.0
2009-05-20 10:40:00,39.66,39.79,39.65,39.79,29800.0,32.4815,32.588,32.4733,32.588,29800.0
2009-05-20 10:50:00,39.79,39.94,39.78,39.88,64100.0,32.588,32.7108,32.5798,32.6617,64100.0
2009-05-20 11:00:00,39.87,39.9,39.73,39.77,68600.0,32.6535,32.678,32.5388,32.5716,68600.0
2009-05-20 11:10:00,39.78,39.89,39.74,39.88,61300.0,32.5798,32.6699,32.547,32.6617,61300.0
2009-05-20 11:20:00,39.88,39.92,39.76,39.79,37000.0,32.6617,32.6944,32.5634,32.588,37000.0
2009-05-20 11:30:00,39.8,39.87,39.75,39.76,82800.0,32.5961,32.6535,32.5552,32.5634,82800.0
2009-05-20 11:40:00,39.75,39.77,39.65,39.65,33600.0,32.5552,32.5716,32.4733,32.4733,33600.0
2009-05-20 11:50:00,39.65,39.69,39.54,39.63,50000.0,32.4733,32.5061,32.3832,32.4569,50000.0
2009-05-20 12:00:00,39.63,39.73,39.58,39.69,57700.0,32.4569,32.5388,32.416,32.5061,57700.0
2009-05-20 12:10:00,39.69,39.78,39.69,39.75,20700.0,32.5061,32.5798,32.5061,32.5552,20700.0
2009-05-20 12:20:00,39.75,39.77,39.7,39.74,22600.0,32.5552,32.5716,32.5142,32.547,22600.0
2009-05-20 12:30:00,39.74,39.77,39.65,39.7,37000.0,32.547,32.5716,32.4733,32.5142,37000.0
2009-05-20 12:40:00,39.71,39.72,39.68,39.69,12500.0,32.5224,32.5306,32.4979,32.5061,12500.0
2009-05-20 12:50:00,39.71,39.72,39.64,39.64,19500.0,32.5224,32.5306,32.4651,32.4651,19500.0
2009-05-20 13:00:00,39.63,39.73,39.61,39.72,21200.0,32.4569,32.5388,32.4405,32.5306,21200.0
2009-05-20 13:10:00,39.71,39.81,39.71,39.81,33700.0,32.5224,32.6043,32.5224,32.6043,33700.0
2009-05-20 13:20:00,39.81,39.93,39.8,39.93,25900.0,32.6043,32.7026,32.5961,32.7026,25900.0
2009-05-20 13:30:00,39.91,39.98,39.84,39.87,81600.0,32.6862,32.7436,32.6289,32.6535,81600.0
2009-05-20 13:40:00,39.89,39.96,39.83,39.88,39900.0,32.6699,32.7272,32.6207,32.6617,39900.0
2009-05-20 13:50:00,39.87,39.89,39.83,39.88,29200.0,32.6535,32.6699,32.6207,32.6617,29200.0
2009-05-20 14:00:00,39.87,40.0,39.78,39.94,104300.0,32.6535,32.7599,32.5798,32.7108,104300.0
2009-05-20 14:10:00,39.95,40.08,39.9,40.07,27800.0,32.719,32.8255,32.678,32.8173,27800.0
2009-05-20 14:20:00,40.08,40.17,40.04,40.08,56900.0,32.8255,32.8992,32.7927,32.8255,56900.0
2009-05-20 14:30:00,40.07,40.07,39.92,40.01,35400.0,32.8173,32.8173,32.6944,32.7681,35400.0
2009-05-20 14:40:00,40.0,40.22,40.0,40.22,40800.0,32.7599,32.9401,32.7599,32.9401,40800.0
2009-05-20 14:50:00,40.23,40.23,40.05,40.12,69600.0,32.9483,32.9483,32.8009,32.8582,69600.0
2009-05-20 15:00:00,40.11,40.11,39.96,40.0,45000.0,32.85,32.85,32.7272,32.7599,45000.0
2009-05-20 15:10:00,39.99,40.0,39.83,39.83,44000.0,32.7518,32.7599,32.6207,32.6207,44000.0
2009-05-20 15:20:00,39.83,39.89,39.78,39.87,52400.0,32.6207,32.6699,32.5798,32.6535,52400.0
2009-05-20 15:30:00,39.86,39.88,39.76,39.83,57600.0,32.6453,32.6617,32.5634,32.6207,57600.0
2009-05-20 15:40:00,39.83,39.85,39.73,39.75,85700.0,32.6207,32.6371,32.5388,32.5552,85700.0
2009-05-20 15:50:00,39.76,39.8,39.69,39.71,146600.0,32.5634,32.5961,32.5061,32.5224,146600.0
2009-05-21 09:30:00,39.31,39.35,39.02,39.34,68100.0,32.1948,32.2276,31.9573,32.2194,68100.0
2009-05-21 09:40:00,39.35,39.35,39.07,39.1,94200.0,32.2276,32.2276,31.9983,32.0228,94200.0
2009-05-21 09:50:00,39.12,39.14,38.87,38.87,71600.0,32.0392,32.0556,31.8345,31.8345,71600.0
2009-05-21 10:00:00,38.87,39.1,38.85,38.93,87100.0,31.8345,32.0228,31.8181,31.8836,87100.0
2009-05-21 10:10:00,38.92,38.97,38.66,38.66,86000.0,31.8754,31.9164,31.6625,31.6625,86000.0
2009-05-21 10:20:00,38.67,38.74,38.53,38.56,78500.0,31.6707,31.728,31.556,31.5806,78500.0
2009-05-21 10:30:00,38.55,38.56,38.48,38.52,78300.0,31.5724,31.5806,31.5151,31.5478,78300.0
2009-05-21 10:40:00,38.53,38.56,38.52,38.55,35800.0,31.556,31.5806,31.5478,31.5724,35800.0
2009-05-21 10:50:00,38.54,38.67,38.54,38.63,80200.0,31.5642,31.6707,31.5642,31.6379,80200.0
2009-05-21 11:00:00,38.63,38.69,38.55,38.59,42000.0,31.6379,31.6871,31.5724,31.6052,42000.0
2009-05-21 11:10:00,38.58,38.64,38.57,38.61,17400.0,31.597,31.6461,31.5888,31.6215,17400.0
2009-05-21 11:20:00,38.61,38.64,38.59,38.62,18800.0,31.6215,31.6461,31.6052,31.6297,18800.0
2009-05-21 11:30:00,38.62,38.63,38.55,38.59,62800.0,31.6297,31.6379,31.5724,31.6052,62800.0
2009-05-21 11:40:00,38.6,38.62,38.58,38.58,35800.0,31.6133,31.6297,31.597,31.597,35800.0
2009-05-21 11:50:00,38.57,38.69,38.57,38.68,42000.0,31.5888,31.6871,31.5888,31.6789,42000.0
2009-05-21 12:00:00,38.66,38.68,38.54,38.55,31200.0,31.6625,31.6789,31.5642,31.5724,31200.0
2009-05-21 12:10:00,38.56,38.59,38.51,38.51,29800.0,31.5806,31.6052,31.5396,31.5396,29800.0
2009-05-21 12:20:00,38.51,38.52,38.47,38.5,19000.0,31.5396,31.5478,31.5069,31.5314,19000.0
2009-05-21 12:30:00,38.49,38.52,38.46,38.47,28200.0,31.5233,31.5478,31.4987,31.5069,28200.0
2009-05-21 12:40:00,38.48,38.54,38.47,38.53,12100.0,31.5151,31.5642,31.5069,31.556,12100.0
2009-05-21 12:50:00,38.53,38.58,38.52,38.57,21200.0,31.556,31.597,31.5478,31.5888,21200.0
2009-05-21 13:00:00,38.58,38.65,38.56,38.57,14900.0,31.597,31.6543,31.5806,31.5888,14900.0
2009-05-21 13:10:00,38.56,38.62,38.56,38.62,14700.0,31.5806,31.6297,31.5806,31.6297,14700.0
2009-05-21 13:20:00,38.62,38.63,38.56,38.59,17400.0,31.6297,31.6379,31.5806,31.6052,17400.0
2009-05-21 13:30:00,38.59,38.59,38.5,38.54,12000.0,31.6052,31.6052,31.5314,31.5642,12000.0
2009-05-21 13:40:00,38.54,38.65,38.53,38.65,18600.0,31.5642,31.6543,31.556,31.6543,18600.0
2009-05-21 13:50:00,38.65,38.66,38.57,38.6,16800.0,31.6543,31.6625,31.5888,31.6133,16800.0
2009-05-21 14:00:00,38.6,38.65,38.5,38.5,43600.0,31.6133,31.6543,31.5314,31.5314,43600.0
2009-05-21 14:10:00,38.51,38.53,38.35,38.36,82600.0,31.5396,31.556,31.4086,31.4168,82600.0
2009-05-21 14:20:00,38.36,38.54,38.31,38.53,97000.0,31.4168,31.5642,31.3758,31.556,97000.0
2009-05-21 14:30:00,38.53,38.6,38.5,38.55,73600.0,31.556,31.6133,31.5314,31.5724,73600.0
2009-05-21 14:40:00,38.54,38.55,38.41,38.45,37600.0,31.5642,31.5724,31.4577,31.4905,37600.0
2009-05-21 14:50:00,38.45,38.5,38.41,38.49,26500.0,31.4905,31.5314,31.4577,31.5233,26500.0
2009-05-21 15:00:00,38.49,38.61,38.49,38.56,46400.0,31.5233,31.6215,31.5233,31.5806,46400.0
2009-05-21 15:10:00,38.57,38.62,38.55,38.61,35700.0,31.5888,31.6297,31.5724,31.6215,35700.0
2009-05-21 15:20:00,38.62,38.64,38.52,38.62,45100.0,31.6297,31.6461,31.5478,31.6297,45100.0
2009-05-21 15:30:00,38.61,38.76,38.61,38.62,75000.0,31.6215,31.7444,31.6215,31.6297,75000.0
2009-05-21 15:40:00,38.62,38.78,38.6,38.71,80000.0,31.6297,31.7608,31.6133,31.7034,80000.0
2009-05-21 15:50:00,38.71,38.79,38.67,38.77,143100.0,31.7034,31.769,31.6707,31.7526,143100.0
2009-05-22 09:30:00,38.75,38.98,38.53,38.54,123600.0,31.7362,31.9246,31.556,31.5642,123600.0
2009-05-22 09:40:00,38.53,38.56,38.41,38.53,34200.0,31.556,31.5806,31.4577,31.556,34200.0
2009-05-22 09:50:00,38.53,38.64,38.46,38.54,58600.0,31.556,31.6461,31.4987,31.5642,58600.0
2009-05-22 10:00:00,38.57,38.67,38.54,38.54,39300.0,31.5888,31.6707,31.5642,31.5642,39300.0
2009-05-22 10:10:00,38.54,38.56,38.5,38.54,44400.0,31.5642,31.5806,31.5314,31.5642,44400.0
2009-05-22 10:20:00,38.54,38.62,38.54,38.54,33000.0,31.5642,31.6297,31.5642,31.5642,33000.0
2009-05-22 10:30:00,38.55,38.56,38.49,38.51,30600.0,31.5724,31.5806,31.5233,31.5396,30600.0
2009-05-22 10:40:00,38.5,38.63,38.49,38.61,44300.0,31.5314,31.6379,31.5233,31.6215,44300.0
2009-05-22 10:50:00,38.61,38.64,38.56,38.59,75200.0,31.6215,31.6461,31.5806,31.6052,75200.0
2009-05-22 11:00:00,38.58,38.63,38.57,38.6,67600.0,31.597,31.6379,31.5888,31.6133,67600.0
2009-05-22 11:10:00,38.6,38.73,38.59,38.72,138100.0,31.6133,31.7198,31.6052,31.7116,138100.0
2009-05-22 11:20:00,38.72,38.73,38.62,38.65,23500.0,31.7116,31.7198,31.6297,31.6543,23500.0
2009-05-22 11:30:00,38.65,38.66,38.62,38.65,71900.0,31.6543,31.6625,31.6297,31.6543,71900.0
2009-05-22 11:40:00,38.65,38.73,38.65,38.71,44000.0,31.6543,31.7198,31.6543,31.7034,44000.0
2009-05-22 11:50:00,38.71,38.72,38.64,38.69,46000.0,31.7034,31.7116,31.6461,31.6871,46000.0
2009-05-22 12:00:00,38.69,38.74,38.59,38.63,90800.0,31.6871,31.728,31.6052,31.6379,90800.0
2009-05-22 12:10:00,38.64,38.65,38.54,38.58,29500.0,31.6461,31.6543,31.5642,31.597,29500.0
2009-05-22 12:20:00,38.58,38.58,38.55,38.55,75400.0,31.597,31.597,31.5724,31.5724,75400.0
2009-05-22 12:30:00,38.55,38.67,38.54,38.67,40800.0,31.5724,31.6707,31.5642,31.6707,40800.0
2009-05-22 12:40:00,38.67,38.69,38.58,38.6,63500.0,31.6707,31.6871,31.597,31.6133,63500.0
2009-05-22 12:50:00,38.6,38.6,38.57,38.59,65900.0,31.6133,31.6133,31.5888,31.6052,65900.0
2009-05-22 13:00:00,38.6,38.6,38.49,38.5,93300.0,31.6133,31.6133,31.5233,31.5314,93300.0
2009-05-22 13:10:00,38.5,38.58,38.49,38.58,30900.0,31.5314,31.597,31.5233,31.597,30900.0
2009-05-22 13:20:00,38.58,38.61,38.49,38.49,80800.0,31.597,31.6215,31.5233,31.5233,80800.0
2009-05-22 13:30:00,38.49,38.5,38.47,38.49,38300.0,31.5233,31.5314,31.5069,31.5233,38300.0
2009-05-22 13:40:00,38.5,38.55,38.49,38.54,147600.0,31.5314,31.5724,31.5233,31.5642,147600.0
2009-05-22 13:50:00,38.54,38.56,38.49,38.51,148300.0,31.5642,31.5806,31.5233,31.5396,148300.0
2009-05-22 14:00:00,38.52,38.52,38.49,38.52,74100.0,31.5478,31.5478,31.5233,31.5478,74100.0
2009-05-22 14:10:00,38.52,38.52,38.41,38.44,78700.0,31.5478,31.5478,31.4577,31.4823,78700.0
2009-05-22 14:20:00,38.45,38.53,38.44,38.51,118200.0,31.4905,31.556,31.4823,31.5396,118200.0
2009-05-22 14:30:00,38.5,38.55,38.49,38.5,83400.0,31.5314,31.5724,31.5233,31.5314,83400.0
2009-05-22 14:40:00,38.5,38.53,38.49,38.52,109800.0,31.5314,31.556,31.5233,31.5478,109800.0
2009-05-22 14:50:00,38.52,38.54,38.5,38.53,47600.0,31.5478,31.5642,31.5314,31.556,47600.0
2009-05-22 15:00:00,38.53,38.54,38.49,38.52,138600.0,31.556,31.5642,31.5233,31.5478,138600.0
2009-05-22 15:10:00,38.52,38.57,38.49,38.51,78000.0,31.5478,31.5888,31.5233,31.5396,78000.0
2009-05-22 15:20:00,38.51,38.53,38.49,38.51,132900.0,31.5396,31.556,31.5233,31.5396,132900.0
2009-05-22 15:30:00,38.51,38.51,38.45,38.48,139600.0,31.5396,31.5396,31.4905,31.5151,139600.0
2009-05-22 15:40:00,38.48,38.5,38.33,38.36,194000.0,31.5151,31.5314,31.3922,31.4168,194000.0
2009-05-22 15:50:00,38.36,38.4,38.22,38.24,221100.0,31.4168,31.4495,31.3021,31.3185,221100.0
2009-05-26 09:30:00,38.2,38.23,37.64,37.71,81300.0,31.2857,31.3103,30.8271,30.8844,81300.0
2009-05-26 09:40:00,37.72,38.1,37.61,38.07,68900.0,30.8926,31.2038,30.8025,31.1793,68900.0
2009-05-26 09:50:00,38.1,38.38,38.08,38.35,33600.0,31.2038,31.4332,31.1875,31.4086,33600.0
2009-05-26 10:00:00,38.37,38.86,38.37,38.81,76200.0,31.425,31.8263,31.425,31.7853,76200.0
2009-05-26 10:10:00,38.81,39.06,38.8,38.97,41200.0,31.7853,31.9901,31.7771,31.9164,41200.0
2009-05-26 10:20:00,38.97,38.97,38.76,38.8,41500.0,31.9164,31.9164,31.7444,31.7771,41500.0
2009-05-26 10:30:00,38.82,39.0,38.82,38.97,32400.0,31.7935,31.9409,31.7935,31.9164,32400.0
2009-05-26 10:40:00,38.97,38.99,38.89,38.89,21300.0,31.9164,31.9328,31.8509,31.8509,21300.0
2009-05-26 10:50:00,38.88,38.97,38.82,38.92,26800.0,31.8427,31.9164,31.7935,31.8754,26800.0
2009-05-26 11:00:00,38.93,38.97,38.87,38.87,30800.0,31.8836,31.9164,31.8345,31.8345,30800.0
2009-05-26 11:10:00,38.86,39.01,38.86,39.0,29600.0,31.8263,31.9491,31.8263,31.9409,29600.0
2009-05-26 11:20:00,39.0,39.02,38.9,38.91,32400.0,31.9409,31.9573,31.859,31.8672,32400.0
2009-05-26 11:30:00,38.91,38.94,38.89,38.92,27600.0,31.8672,31.8918,31.8509,31.8754,27600.0
2009-05-26 11:40:00,38.93,38.94,38.89,38.93,22200.0,31.8836,31.8918,31.8509,31.8836,22200.0
2009-05-26 11:50:00,38.94,38.97,38.85,38.85,20900.0,31.8918,31.9164,31.8181,31.8181,20900.0
2009-05-26 12:00:00,38.86,38.89,38.76,38.77,24800.0,31.8263,31.8509,31.7444,31.7526,24800.0
2009-05-26 12:10:00,38.76,38.82,38.76,38.82,21400.0,31.7444,31.7935,31.7444,31.7935,21400.0
2009-05-26 12:20:00,38.82,38.94,38.81,38.87,21200.0,31.7935,31.8918,31.7853,31.8345,21200.0
2009-05-26 12:30:00,38.87,38.89,38.81,38.82,27600.0,31.8345,31.8509,31.7853,31.7935,27600.0
2009-05-26 12:40:00,38.81,38.82,38.74,38.76,57600.0,31.7853,31.7935,31.728,31.7444,57600.0
2009-05-26 12:50:00,38.76,38.8,38.71,38.77,49300.0,31.7444,31.7771,31.7034,31.7526,49300.0
2009-05-26 13:00:00,38.76,38.93,38.74,38.87,20000.0,31.7444,31.8836,31.728,31.8345,20000.0
2009-05-26 13:10:00,38.87,38.95,38.86,38.95,14000.0,31.8345,31.9,31.8263,31.9,14000.0
2009-05-26 13:20:00,38.95,38.99,38.89,38.99,18600.0,31.9,31.9328,31.8509,31.9328,18600.0
2009-05-26 13:30:00,38.99,39.03,38.99,39.03,28400.0,31.9328,31.9655,31.9328,31.9655,28400.0
2009-05-26 13:40:00,39.02,39.08,39.02,39.06,17800.0,31.9573,32.0065,31.9573,31.9901,17800.0
2009-05-26 13:50:00,39.06,39.08,39.02,39.08,12600.0,31.9901,32.0065,31.9573,32.0065,12600.0
2009-05-26 14:00:00,39.08,39.1,39.04,39.07,27600.0,32.0065,32.0228,31.9737,31.9983,27600.0
2009-05-26 14:10:00,39.07,39.08,38.93,38.95,33400.0,31.9983,32.0065,31.8836,31.9,33400.0
2009-05-26 14:20:00,38.95,38.95,38.82,38.82,87000.0,31.9,31.9,31.7935,31.7935,87000.0
2009-05-26 14:30:00,38.83,38.88,38.82,38.84,40900.0,31.8017,31.8427,31.7935,31.8099,40900.0
2009-05-26 14:40:00,38.85,38.87,38.79,38.81,79400.0,31.8181,31.8345,31.769,31.7853,79400.0
2009-05-26 14:50:00,38.8,38.82,38.72,38.72,46800.0,31.7771,31.7935,31.7116,31.7116,46800.0
2009-05-26 15:00:00,38.73,38.88,38.73,38.87,36300.0,31.7198,31.8427,31.7198,31.8345,36300.0
2009-05-26 15:10:00,38.89,38.89,38.68,38.72,73600.0,31.8509,31.8509,31.6789,31.7116,73600.0
2009-05-26 15:20:00,38.71,38.78,38.68,38.72,45300.0,31.7034,31.7608,31.6789,31.7116,45300.0
2009-05-26 15:30:00,38.71,38.79,38.64,38.73,80400.0,31.7034,31.769,31.6461,31.7198,80400.0
2009-05-26 15:40:00,38.74,38.76,38.63,38.67,112200.0,31.728,31.7444,31.6379,31.6707,112200.0
2009-05-26 15:50:00,38.67,38.77,38.65,38.71,196100.0,31.6707,31.7526,31.6543,31.7034,196100.0
2009-05-27 09:30:00,38.97,38.97,38.39,38.81,54000.0,31.9164,31.9164,31.4414,31.7853,54000.0
2009-05-27 09:40:00,38.77,38.81,38.63,38.67,36200.0,31.7526,31.7853,31.6379,31.6707,36200.0
2009-05-27 09:50:00,38.67,38.69,38.53,38.55,51800.0,31.6707,31.6871,31.556,31.5724,51800.0
2009-05-27 10:00:00,38.55,38.58,38.32,38.35,76000.0,31.5724,31.597,31.384,31.4086,76000.0
2009-05-27 10:10:00,38.34,38.4,38.34,38.39,35100.0,31.4004,31.4495,31.4004,31.4414,35100.0
2009-05-27 10:20:00,38.4,38.6,38.4,38.54,31300.0,31.4495,31.6133,31.4495,31.5642,31300.0
2009-05-27 10:30:00,38.55,38.56,38.48,38.55,55700.0,31.5724,31.5806,31.5151,31.5724,55700.0
2009-05-27 10:40:00,38.56,38.58,38.48,38.55,85100.0,31.5806,31.597,31.5151,31.5724,85100.0
2009-05-27 10:50:00,38.55,38.57,38.53,38.55,28800.0,31.5724,31.5888,31.556,31.5724,28800.0
2009-05-27 11:00:00,38.54,38.58,38.49,38.51,50100.0,31.5642,31.597,31.5233,31.5396,50100.0
2009-05-27 11:10:00,38.5,38.59,38.48,38.5,77400.0,31.5314,31.6052,31.5151,31.5314,77400.0
2009-05-27 11:20:00,38.5,38.5,38.46,38.47,32100.0,31.5314,31.5314,31.4987,31.5069,32100.0
2009-05-27 11:30:00,38.47,38.51,38.44,38.44,62100.0,31.5069,31.5396,31.4823,31.4823,62100.0
2009-05-27 11:40:00,38.45,38.5,38.43,38.45,43300.0,31.4905,31.5314,31.4741,31.4905,43300.0
2009-05-27 11:50:00,38.45,38.47,38.29,38.36,60000.0,31.4905,31.5069,31.3595,31.4168,60000.0
2009-05-27 12:00:00,38.36,38.47,38.36,38.45,34400.0,31.4168,31.5069,31.4168,31.4905,34400.0
2009-05-27 12:10:00,38.45,38.45,38.41,38.44,32300.0,31.4905,31.4905,31.4577,31.4823,32300.0
2009-05-27 12:20:00,38.45,38.48,38.4,38.4,31200.0,31.4905,31.5151,31.4495,31.4495,31200.0
2009-05-27 12:30:00,38.41,38.43,38.33,38.36,43900.0,31.4577,31.4741,31.3922,31.4168,43900.0
2009-05-27 12:40:00,38.37,38.39,38.32,38.35,39400.0,31.425,31.4414,31.384,31.4086,39400.0
2009-05-27 12:50:00,38.35,38.36,38.31,38.35,285900.0,31.4086,31.4168,31.3758,31.4086,285900.0
2009-05-27 13:00:00,38.35,38.48,38.34,38.45,37500.0,31.4086,31.5151,31.4004,31.4905,37500.0
2009-05-27 13:10:00,38.45,38.47,38.42,38.44,30300.0,31.4905,31.5069,31.4659,31.4823,30300.0
2009-05-27 13:20:00,38.44,38.46,38.36,38.37,40300.0,31.4823,31.4987,31.4168,31.425,40300.0
2009-05-27 13:30:00,38.36,38.37,38.26,38.3,35200.0,31.4168,31.425,31.3349,31.3676,35200.0
2009-05-27 13:40:00,38.3,38.34,38.25,38.25,22500.0,31.3676,31.4004,31.3267,31.3267,22500.0
2009-05-27 13:50:00,38.25,38.26,38.11,38.16,44400.0,31.3267,31.3349,31.212,31.253,44400.0
2009-05-27 14:00:00,38.16,38.17,38.08,38.11,38000.0,31.253,31.2612,31.1875,31.212,38000.0
2009-05-27 14:10:00,38.12,38.12,38.03,38.08,53800.0,31.2202,31.2202,31.1465,31.1875,53800.0
2009-05-27 14:20:00,38.1,38.11,38.0,38.03,51600.0,31.2038,31.212,31.1219,31.1465,51600.0
2009-05-27 14:30:00,38.03,38.12,38.0,38.11,86500.0,31.1465,31.2202,31.1219,31.212,86500.0
2009-05-27 14:40:00,38.11,38.21,38.05,38.21,70000.0,31.212,31.2939,31.1629,31.2939,70000.0
2009-05-27 14:50:00,38.21,38.26,38.14,38.19,75500.0,31.2939,31.3349,31.2366,31.2776,75500.0
2009-05-27 15:00:00,38.19,38.27,38.18,38.19,35900.0,31.2776,31.3431,31.2694,31.2776,35900.0
2009-05-27 15:10:00,38.18,38.18,38.11,38.14,53700.0,31.2694,31.2694,31.212,31.2366,53700.0
2009-05-27 15:20:00,38.15,38.15,37.9,37.94,90500.0,31.2448,31.2448,31.04,31.0728,90500.0
2009-05-27 15:30:00,37.95,38.0,37.9,37.94,85700.0,31.081,31.1219,31.04,31.0728,85700.0
2009-05-27 15:40:00,37.95,38.11,37.94,38.02,152800.0,31.081,31.212,31.0728,31.1383,152800.0
2009-05-27 15:50:00,38.03,38.04,37.91,37.96,177800.0,31.1465,31.1547,31.0482,31.0892,177800.0
2009-05-28 09:30:00,38.18,38.29,38.01,38.02,44600.0,31.2694,31.3595,31.1301,31.1383,44600.0
2009-05-28 09:40:00,38.03,38.11,37.79,37.79,51900.0,31.1465,31.212,30.95,30.95,51900.0
2009-05-28 09:50:00,37.82,37.88,37.75,37.75,37700.0,30.9745,31.0237,30.9172,30.9172,37700.0
2009-05-28 10:00:00,37.76,37.77,37.51,37.53,65000.0,30.9254,30.9336,30.7206,30.737,65000.0
2009-05-28 10:10:00,37.54,37.54,37.17,37.19,181300.0,30.7452,30.7452,30.4422,30.4586,181300.0
2009-05-28 10:20:00,37.18,37.27,37.16,37.17,76000.0,30.4504,30.5241,30.434,30.4422,76000.0
2009-05-28 10:30:00,37.18,37.26,37.17,37.17,73600.0,30.4504,30.5159,30.4422,30.4422,73600.0
2009-05-28 10:40:00,37.17,37.33,37.17,37.27,64400.0,30.4422,30.5732,30.4422,30.5241,64400.0
2009-05-28 10:50:00,37.27,37.35,37.19,37.33,83200.0,30.5241,30.5896,30.4586,30.5732,83200.0
2009-05-28 11:00:00,37.34,37.36,37.25,37.34,61200.0,30.5814,30.5978,30.5077,30.5814,61200.0
2009-05-28 11:10:00,37.33,37.43,37.3,37.32,49900.0,30.5732,30.6551,30.5486,30.565,49900.0
2009-05-28 11:20:00,37.32,37.39,37.29,37.33,64600.0,30.565,30.6224,30.5405,30.5732,64600.0
2009-05-28 11:30:00,37.33,37.42,37.31,37.38,43600.0,30.5732,30.6469,30.5568,30.6142,43600.0
2009-05-28 11:40:00,37.38,37.61,37.37,37.59,53800.0,30.6142,30.8025,30.606,30.7862,53800.0
2009-05-28 11:50:00,37.61,37.63,37.54,37.57,32100.0,30.8025,30.8189,30.7452,30.7698,32100.0
2009-05-28 12:00:00,37.59,37.6,37.47,37.49,38300.0,30.7862,30.7943,30.6879,30.7043,38300.0
2009-05-28 12:10:00,37.49,37.5,37.4,37.41,29400.0,30.7043,30.7124,30.6305,30.6387,29400.0
2009-05-28 12:20:00,37.41,37.49,37.4,37.48,31900.0,30.6387,30.7043,30.6305,30.6961,31900.0
2009-05-28 12:30:00,37.48,37.56,37.46,37.52,22400.0,30.6961,30.7616,30.6797,30.7288,22400.0
2009-05-28 12:40:00,37.54,37.56,37.47,37.48,27600.0,30.7452,30.7616,30.6879,30.6961,27600.0
2009-05-28 12:50:00,37.47,37.51,37.42,37.46,45300.0,30.6879,30.7206,30.6469,30.6797,45300.0
2009-05-28 13:00:00,37.46,37.64,37.46,37.57,53400.0,30.6797,30.8271,30.6797,30.7698,53400.0
2009-05-28 13:10:00,37.57,37.79,37.57,37.77,94300.0,30.7698,30.95,30.7698,30.9336,94300.0
2009-05-28 13:20:00,37.79,37.82,37.67,37.68,45600.0,30.95,30.9745,30.8517,30.8599,45600.0
2009-05-28 13:30:00,37.68,37.81,37.65,37.81,57700.0,30.8599,30.9663,30.8353,30.9663,57700.0
2009-05-28 13:40:00,37.8,37.84,37.75,37.8,23200.0,30.9581,30.9909,30.9172,30.9581,23200.0
2009-05-28 13:50:00,37.8,37.82,37.58,37.69,58200.0,30.9581,30.9745,30.778,30.8681,58200.0
2009-05-28 14:00:00,37.69,37.76,37.66,37.68,32300.0,30.8681,30.9254,30.8435,30.8599,32300.0
2009-05-28 14:10:00,37.68,37.7,37.59,37.65,42800.0,30.8599,30.8762,30.7862,30.8353,42800.0
2009-05-28 14:20:00,37.66,37.7,37.63,37.7,67000.0,30.8435,30.8762,30.8189,30.8762,67000.0
2009-05-28 14:30:00,37.7,37.79,37.64,37.74,44000.0,30.8762,30.95,30.8271,30.909,44000.0
2009-05-28 14:40:00,37.74,37.74,37.59,37.67,35500.0,30.909,30.909,30.7862,30.8517,35500.0
2009-05-28 14:50:00,37.66,37.73,37.62,37.71,35700.0,30.8435,30.9008,30.8107,30.8844,35700.0
2009-05-28 15:00:00,37.7,37.74,37.64,37.65,25300.0,30.8762,30.909,30.8271,30.8353,25300.0
2009-05-28 15:10:00,37.64,37.64,37.55,37.62,37200.0,30.8271,30.8271,30.7534,30.8107,37200.0
2009-05-28 15:20:00,37.63,37.65,37.47,37.5,78900.0,30.8189,30.8353,30.6879,30.7124,78900.0
2009-05-28 15:30:00,37.5,37.58,37.42,37.52,124400.0,30.7124,30.778,30.6469,30.7288,124400.0
2009-05-28 15:40:00,37.51,37.64,37.48,37.61,107500.0,30.7206,30.8271,30.6961,30.8025,107500.0
2009-05-28 15:50:00,37.61,37.68,37.46,37.54,165400.0,30.8025,30.8599,30.6797,30.7452,165400.0
2009-05-29 09:30:00,37.64,37.84,37.54,37.82,39100.0,30.8271,30.9909,30.7452,30.9745,39100.0
2009-05-29 09:40:00,37.81,37.92,37.33,37.42,70400.0,30.9663,31.0564,30.5732,30.6469,70400.0
2009-05-29 09:50:00,37.39,37.67,37.37,37.58,43100.0,30.6224,30.8517,30.606,30.778,43100.0
2009-05-29 10:00:00,37.58,37.81,37.56,37.8,27900.0,30.778,30.9663,30.7616,30.9581,27900.0
2009-05-29 10:10:00,37.79,37.96,37.65,37.92,60200.0,30.95,31.0892,30.8353,31.0564,60200.0
2009-05-29 10:20:00,37.92,37.99,37.81,37.89,56700.0,31.0564,31.1138,30.9663,31.0319,56700.0
2009-05-29 10:30:00,37.89,38.0,37.88,37.96,59700.0,31.0319,31.1219,31.0237,31.0892,59700.0
2009-05-29 10:40:00,37.96,37.99,37.75,37.88,35800.0,31.0892,31.1138,30.9172,31.0237,35800.0
2009-05-29 10:50:00,37.87,37.94,37.86,37.93,33500.0,31.0155,31.0728,31.0073,31.0646,33500.0
2009-05-29 11:00:00,37.93,37.98,37.88,37.94,36900.0,31.0646,31.1056,31.0237,31.0728,36900.0
2009-05-29 11:10:00,37.95,37.95,37.86,37.9,33700.0,31.081,31.081,31.0073,31.04,33700.0
2009-05-29 11:20:00,37.89,38.0,37.79,37.81,88600.0,31.0319,31.1219,30.95,30.9663,88600.0
2009-05-29 11:30:00,37.8,37.9,37.75,37.82,41300.0,30.9581,31.04,30.9172,30.9745,41300.0
2009-05-29 11:40:00,37.83,37.99,37.81,37.98,27200.0,30.9827,31.1138,30.9663,31.1056,27200.0
2009-05-29 11:50:00,37.98,38.02,37.83,37.94,29600.0,31.1056,31.1383,30.9827,31.0728,29600.0
2009-05-29 12:00:00,37.93,37.98,37.88,37.98,24600.0,31.0646,31.1056,31.0237,31.1056,24600.0
2009-05-29 12:10:00,37.98,38.03,37.97,38.01,15600.0,31.1056,31.1465,31.0974,31.1301,15600.0
2009-05-29 12:20:00,38.01,38.08,38.01,38.03,30200.0,31.1301,31.1875,31.1301,31.1465,30200.0
2009-05-29 12:30:00,38.03,38.06,37.97,37.97,19100.0,31.1465,31.1711,31.0974,31.0974,19100.0
2009-05-29 12:40:00,37.97,38.03,37.92,37.98,27400.0,31.0974,31.1465,31.0564,31.1056,27400.0
2009-05-29 12:50:00,37.99,38.01,37.97,37.99,15100.0,31.1138,31.1301,31.0974,31.1138,15100.0
2009-05-29 13:00:00,37.99,38.12,37.99,38.09,44700.0,31.1138,31.2202,31.1138,31.1957,44700.0
2009-05-29 13:10:00,38.09,38.09,37.99,38.0,20000.0,31.1957,31.1957,31.1138,31.1219,20000.0
2009-05-29 13:20:00,38.0,38.01,37.95,37.96,34800.0,31.1219,31.1301,31.081,31.0892,34800.0
2009-05-29 13:30:00,37.95,38.13,37.95,38.13,31500.0,31.081,31.2284,31.081,31.2284,31500.0
2009-05-29 13:40:00,38.13,38.16,38.1,38.11,18800.0,31.2284,31.253,31.2038,31.212,18800.0
2009-05-29 13:50:00,38.11,38.16,38.09,38.16,21100.0,31.212,31.253,31.1957,31.253,21100.0
2009-05-29 14:00:00,38.16,38.2,38.12,38.14,23200.0,31.253,31.2857,31.2202,31.2366,23200.0
2009-05-29 14:10:00,38.12,38.2,38.11,38.17,29100.0,31.2202,31.2857,31.212,31.2612,29100.0
2009-05-29 14:20:00,38.16,38.19,38.14,38.17,15200.0,31.253,31.2776,31.2366,31.2612,15200.0
2009-05-29 14:30:00,38.17,38.17,38.09,38.11,19500.0,31.2612,31.2612,31.1957,31.212,19500.0
2009-05-29 14:40:00,38.11,38.13,38.07,38.1,21600.0,31.212,31.2284,31.1793,31.2038,21600.0
2009-05-29 14:50:00,38.09,38.13,37.99,38.12,36800.0,31.1957,31.2284,31.1138,31.2202,36800.0
2009-05-29 15:00:00,38.13,38.13,38.07,38.1,40600.0,31.2284,31.2284,31.1793,31.2038,40600.0
2009-05-29 15:10:00,38.1,38.14,38.06,38.14,32300.0,31.2038,31.2366,31.1711,31.2366,32300.0
2009-05-29 15:20:00,38.14,38.14,38.01,38.12,36500.0,31.2366,31.2366,31.1301,31.2202,36500.0
2009-05-29 15:30:00,38.12,38.17,38.06,38.13,62800.0,31.2202,31.2612,31.1711,31.2284,62800.0
2009-05-29 15:40:00,38.13,38.35,38.12,38.32,147800.0,31.2284,31.4086,31.2202,31.384,147800.0
2009-05-29 15:50:00,38.32,38.45,38.18,38.45,289700.0,31.384,31.4905,31.2694,31.4905,289700.0
2009-06-01 09:30:00,38.98,39.13,38.76,38.97,55700.0,31.9246,32.0474,31.7444,31.9164,55700.0
2009-06-01 09:40:00,38.95,39.03,38.77,38.8,54000.0,31.9,31.9655,31.7526,31.7771,54000.0
2009-06-01 09:50:00,38.79,39.04,38.78,38.93,55500.0,31.769,31.9737,31.7608,31.8836,55500.0
2009-06-01 10:00:00,38.94,39.2,38.94,39.15,84600.0,31.8918,32.1047,31.8918,32.0638,84600.0
2009-06-01 10:10:00,39.15,39.35,39.13,39.29,85800.0,32.0638,32.2276,32.0474,32.1785,85800.0
2009-06-01 10:20:00,39.29,39.34,39.24,39.24,33300.0,32.1785,32.2194,32.1375,32.1375,33300.0
2009-06-01 10:30:00,39.22,39.23,39.12,39.16,31900.0,32.1211,32.1293,32.0392,32.072,31900.0
2009-06-01 10:40:00,39.17,39.17,39.0,39.02,37800.0,32.0802,32.0802,31.9409,31.9573,37800.0
2009-06-01 10:50:00,39.02,39.05,38.96,39.0,31800.0,31.9573,31.9819,31.9082,31.9409,31800.0
2009-06-01 11:00:00,39.0,39.17,38.96,39.16,63400.0,31.9409,32.0802,31.9082,32.072,63400.0
2009-06-01 11:10:00,39.15,39.15,38.98,38.99,26000.0,32.0638,32.0638,31.9246,31.9328,26000.0
2009-06-01 11:20:00,38.99,39.03,38.96,38.99,33400.0,31.9328,31.9655,31.9082,31.9328,33400.0
2009-06-01 11:30:00,38.99,39.06,38.98,39.06,16500.0,31.9328,31.9901,31.9246,31.9901,16500.0
2009-06-01 11:40:00,39.06,39.07,38.97,39.0,18500.0,31.9901,31.9983,31.9164,31.9409,18500.0
2009-06-01 11:50:00,39.0,39.06,38.97,39.05,25300.0,31.9409,31.9901,31.9164,31.9819,25300.0
2009-06-01 12:00:00,39.06,39.15,38.88,38.88,38400.0,31.9901,32.0638,31.8427,31.8427,38400.0
2009-06-01 12:10:00,38.88,38.88,38.82,38.84,16900.0,31.8427,31.8427,31.7935,31.8099,16900.0
2009-06-01 12:20:00,38.85,38.89,38.82,38.86,22200.0,31.8181,31.8509,31.7935,31.8263,22200.0
2009-06-01 12:30:00,38.87,38.96,38.86,38.95,25000.0,31.8345,31.9082,31.8263,31.9,25000.0
2009-06-01 12:40:00,38.96,38.97,38.89,38.93,20500.0,31.9082,31.9164,31.8509,31.8836,20500.0
2009-06-01 12:50:00,38.93,38.97,38.88,38.88,17900.0,31.8836,31.9164,31.8427,31.8427,17900.0
2009-06-01 13:00:00,38.88,38.92,38.88,38.9,21700.0,31.8427,31.8754,31.8427,31.859,21700.0
2009-06-01 13:10:00,38.9,38.97,38.84,38.97,21100.0,31.859,31.9164,31.8099,31.9164,21100.0
2009-06-01 13:20:00,38.97,39.01,38.97,38.99,26400.0,31.9164,31.9491,31.9164,31.9328,26400.0
2009-06-01 13:30:00,38.98,39.0,38.97,38.98,15100.0,31.9246,31.9409,31.9164,31.9246,15100.0
2009-06-01 13:40:00,38.99,39.1,38.98,39.08,38600.0,31.9328,32.0228,31.9246,32.0065,38600.0
2009-06-01 13:50:00,39.08,39.12,39.03,39.08,30900.0,32.0065,32.0392,31.9655,32.0065,30900.0
2009-06-01 14:00:00,39.08,39.17,39.05,39.06,151200.0,32.0065,32.0802,31.9819,31.9901,151200.0
2009-06-01 14:10:00,39.06,39.08,38.99,39.02,30100.0,31.9901,32.0065,31.9328,31.9573,30100.0
2009-06-01 14:20:00,39.02,39.14,39.02,39.09,18900.0,31.9573,32.0556,31.9573,32.0147,18900.0
2009-06-01 14:30:00,39.09,39.2,39.09,39.2,32100.0,32.0147,32.1047,32.0147,32.1047,32100.0
2009-06-01 14:40:00,39.19,39.27,39.17,39.25,57300.0,32.0966,32.1621,32.0802,32.1457,57300.0
2009-06-01 14:50:00,39.25,39.27,39.2,39.2,42500.0,32.1457,32.1621,32.1047,32.1047,42500.0
2009-06-01 15:00:00,39.21,39.24,39.14,39.18,26400.0,32.1129,32.1375,32.0556,32.0884,26400.0
2009-06-01 15:10:00,39.17,39.21,39.1,39.14,46100.0,32.0802,32.1129,32.0228,32.0556,46100.0
2009-06-01 15:20:00,39.13,39.19,39.13,39.16,63100.0,32.0474,32.0966,32.0474,32.072,63100.0
2009-06-01 15:30:00,39.16,39.19,39.09,39.17,94500.0,32.072,32.0966,32.0147,32.0802,94500.0
2009-06-01 15:40:00,39.16,39.22,39.12,39.12,70300.0,32.072,32.1211,32.0392,32.0392,70300.0
2009-06-01 15:50:00,39.12,39.21,38.99,39.11,185100.0,32.0392,32.1129,31.9328,32.031,185100.0
2009-06-02 09:30:00,39.34,39.36,39.03,39.23,40100.0,32.2194,32.2358,31.9655,32.1293,40100.0
2009-06-02 09:40:00,39.22,39.32,39.07,39.29,26000.0,32.1211,32.203,31.9983,32.1785,26000.0
2009-06-02 09:50:00,39.29,39.64,39.29,39.62,46800.0,32.1785,32.4651,32.1785,32.4487,46800.0
2009-06-02 10:00:00,39.62,39.89,39.59,39.76,50500.0,32.4487,32.6699,32.4242,32.5634,50500.0
2009-06-02 10:10:00,39.75,39.81,39.53,39.81,46900.0,32.5552,32.6043,32.375,32.6043,46900.0
2009-06-02 10:20:00,39.81,39.92,39.8,39.91,33400.0,32.6043,32.6944,32.5961,32.6862,33400.0
2009-06-02 10:30:00,39.91,40.0,39.86,39.95,76900.0,32.6862,32.7599,32.6453,32.719,76900.0
2009-06-02 10:40:00,39.96,40.0,39.9,39.94,52000.0,32.7272,32.7599,32.678,32.7108,52000.0
2009-06-02 10:50:00,39.94,39.97,39.88,39.92,50800.0,32.7108,32.7354,32.6617,32.6944,50800.0
2009-06-02 11:00:00,39.93,40.12,39.93,40.12,144100.0,32.7026,32.8582,32.7026,32.8582,144100.0
2009-06-02 11:10:00,40.13,40.31,40.12,40.26,61600.0,32.8664,33.0138,32.8582,32.9729,61600.0
2009-06-02 11:20:00,40.26,40.37,40.2,40.35,55100.0,32.9729,33.063,32.9237,33.0466,55100.0
2009-06-02 11:30:00,40.35,40.45,40.31,40.36,91700.0,33.0466,33.1285,33.0138,33.0548,91700.0
2009-06-02 11:40:00,40.36,40.54,40.33,40.48,56200.0,33.0548,33.2022,33.0302,33.1531,56200.0
2009-06-02 11:50:00,40.48,40.52,40.44,40.44,53000.0,33.1531,33.1858,33.1203,33.1203,53000.0
2009-06-02 12:00:00,40.45,40.6,40.45,40.5,69300.0,33.1285,33.2513,33.1285,33.1694,69300.0
2009-06-02 12:10:00,40.51,40.56,40.44,40.54,52000.0,33.1776,33.2186,33.1203,33.2022,52000.0
2009-06-02 12:20:00,40.53,40.53,40.43,40.46,30000.0,33.194,33.194,33.1121,33.1367,30000.0
2009-06-02 12:30:00,40.45,40.5,40.39,40.48,54100.0,33.1285,33.1694,33.0794,33.1531,54100.0
2009-06-02 12:40:00,40.49,40.52,40.46,40.46,19300.0,33.1613,33.1858,33.1367,33.1367,19300.0
2009-06-02 12:50:00,40.45,40.58,40.45,40.56,49000.0,33.1285,33.235,33.1285,33.2186,49000.0
2009-06-02 13:00:00,40.57,40.63,40.5,40.56,65900.0,33.2268,33.2759,33.1694,33.2186,65900.0
2009-06-02 13:10:00,40.56,40.6,40.53,40.56,30700.0,33.2186,33.2513,33.194,33.2186,30700.0
2009-06-02 13:20:00,40.57,40.66,40.56,40.66,32700.0,33.2268,33.3005,33.2186,33.3005,32700.0
2009-06-02 13:30:00,40.65,40.73,40.64,40.66,48800.0,33.2923,33.3578,33.2841,33.3005,48800.0
2009-06-02 13:40:00,40.66,40.72,40.66,40.7,49200.0,33.3005,33.3496,33.3005,33.3332,49200.0
2009-06-02 13:50:00,40.7,40.74,40.66,40.74,46300.0,33.3332,33.366,33.3005,33.366,46300.0
2009-06-02 14:00:00,40.74,40.74,40.66,40.69,35100.0,33.366,33.366,33.3005,33.3251,35100.0
2009-06-02 14:10:00,40.69,40.75,40.68,40.74,52300.0,33.3251,33.3742,33.3169,33.366,52300.0
2009-06-02 14:20:00,40.74,40.87,40.72,40.86,84800.0,33.366,33.4725,33.3496,33.4643,84800.0
2009-06-02 14:30:00,40.86,40.89,40.8,40.82,77800.0,33.4643,33.4889,33.4151,33.4315,77800.0
2009-06-02 14:40:00,40.82,40.89,40.73,40.73,67800.0,33.4315,33.4889,33.3578,33.3578,67800.0
2009-06-02 14:50:00,40.72,40.84,40.72,40.79,77300.0,33.3496,33.4479,33.3496,33.407,77300.0
2009-06-02 15:00:00,40.79,40.92,40.78,40.85,96000.0,33.407,33.5134,33.3988,33.4561,96000.0
2009-06-02 15:10:00,40.85,40.87,40.81,40.85,70900.0,33.4561,33.4725,33.4233,33.4561,70900.0
2009-06-02 15:20:00,40.85,40.93,40.78,40.79,86100.0,33.4561,33.5216,33.3988,33.407,86100.0
2009-06-02 15:30:00,40.79,40.83,40.68,40.83,83700.0,33.407,33.4397,33.3169,33.4397,83700.0
2009-06-02 15:40:00,40.84,40.85,40.76,40.8,83800.0,33.4479,33.4561,33.3824,33.4151,83800.0
2009-06-02 15:50:00,40.8,40.81,40.66,40.69,195100.0,33.4151,33.4233,33.3005,33.3251,195100.0
2009-06-03 09:30:00,40.63,40.63,40.1,40.29,115300.0,33.2759,33.2759,32.8418,32.9975,115300.0
2009-06-03 09:40:00,40.28,40.46,40.26,40.3,126800.0,32.9893,33.1367,32.9729,33.0056,126800.0
2009-06-03 09:50:00,40.3,40.58,40.23,40.55,143100.0,33.0056,33.235,32.9483,33.2104,143100.0
2009-06-03 10:00:00,40.53,40.61,40.48,40.51,62000.0,33.194,33.2595,33.1531,33.1776,62000.0
2009-06-03 10:10:00,40.52,40.55,40.47,40.52,48300.0,33.1858,33.2104,33.1449,33.1858,48300.0
2009-06-03 10:20:00,40.53,40.61,40.52,40.54,104100.0,33.194,33.2595,33.1858,33.2022,104100.0
2009-06-03 10:30:00,40.53,40.63,40.47,40.5,113600.0,33.194,33.2759,33.1449,33.1694,113600.0
2009-06-03 10:40:00,40.5,40.55,40.48,40.5,74200.0,33.1694,33.2104,33.1531,33.1694,74200.0
2009-06-03 10:50:00,40.51,40.66,40.51,40.66,41100.0,33.1776,33.3005,33.1776,33.3005,41100.0
2009-06-03 11:00:00,40.65,40.78,40.65,40.69,76900.0,33.2923,33.3988,33.2923,33.3251,76900.0
2009-06-03 11:10:00,40.68,40.79,40.65,40.78,43800.0,33.3169,33.407,33.2923,33.3988,43800.0
2009-06-03 11:20:00,40.77,41.0,40.76,40.97,54200.0,33.3906,33.5789,33.3824,33.5544,54200.0
2009-06-03 11:30:00,40.98,40.99,40.86,40.96,46400.0,33.5626,33.5708,33.4643,33.5462,46400.0
2009-06-03 11:40:00,40.94,41.17,40.94,41.17,69100.0,33.5298,33.7182,33.5298,33.7182,69100.0
2009-06-03 11:50:00,41.16,41.31,41.11,41.13,100900.0,33.71,33.8328,33.669,33.6854,100900.0
2009-06-03 12:00:00,41.13,41.13,40.92,40.92,51500.0,33.6854,33.6854,33.5134,33.5134,51500.0
2009-06-03 12:10:00,40.92,40.94,40.85,40.9,126900.0,33.5134,33.5298,33.4561,33.497,126900.0
2009-06-03 12:20:00,40.9,40.96,40.75,40.76,59700.0,33.497,33.5462,33.3742,33.3824,59700.0
2009-06-03 12:30:00,40.76,40.82,40.75,40.79,45800.0,33.3824,33.4315,33.3742,33.407,45800.0
2009-06-03 12:40:00,40.79,40.83,40.78,40.81,24000.0,33.407,33.4397,33.3988,33.4233,24000.0
2009-06-03 12:50:00,40.81,40.81,40.72,40.73,37700.0,33.4233,33.4233,33.3496,33.3578,37700.0
2009-06-03 13:00:00,40.72,40.78,40.68,40.74,39500.0,33.3496,33.3988,33.3169,33.366,39500.0
2009-06-03 13:10:00,40.74,40.77,40.7,40.76,25600.0,33.366,33.3906,33.3332,33.3824,25600.0
2009-06-03 13:20:00,40.76,40.83,40.74,40.83,34500.0,33.3824,33.4397,33.366,33.4397,34500.0
2009-06-03 13:30:00,40.82,40.84,40.8,40.81,39500.0,33.4315,33.4479,33.4151,33.4233,39500.0
2009-06-03 13:40:00,40.81,40.84,40.76,40.77,51400.0,33.4233,33.4479,33.3824,33.3906,51400.0
2009-06-03 13:50:00,40.76,40.83,40.76,40.83,26500.0,33.3824,33.4397,33.3824,33.4397,26500.0
2009-06-03 14:00:00,40.83,40.84,40.77,40.82,36000.0,33.4397,33.4479,33.3906,33.4315,36000.0
2009-06-03 14:10:00,40.81,40.85,40.77,40.84,32400.0,33.4233,33.4561,33.3906,33.4479,32400.0
2009-06-03 14:20:00,40.83,40.86,40.79,40.85,41200.0,33.4397,33.4643,33.407,33.4561,41200.0
2009-06-03 14:30:00,40.83,40.85,40.75,40.81,61600.0,33.4397,33.4561,33.3742,33.4233,61600.0
2009-06-03 14:40:00,40.81,40.87,40.78,40.86,47700.0,33.4233,33.4725,33.3988,33.4643,47700.0
2009-06-03 14:50:00,40.86,41.05,40.85,41.04,166800.0,33.4643,33.6199,33.4561,33.6117,166800.0
2009-06-03 15:00:00,41.03,41.05,40.97,41.0,90300.0,33.6035,33.6199,33.5544,33.5789,90300.0
2009-06-03 15:10:00,41.0,41.04,40.97,41.0,80100.0,33.5789,33.6117,33.5544,33.5789,80100.0
2009-06-03 15:20:00,41.0,41.01,40.88,40.89,102400.0,33.5789,33.5871,33.4807,33.4889,102400.0
2009-06-03 15:30:00,40.87,40.93,40.84,40.9,156500.0,33.4725,33.5216,33.4479,33.497,156500.0
2009-06-03 15:40:00,40.89,41.06,40.87,41.01,203300.0,33.4889,33.6281,33.4725,33.5871,203300.0
2009-06-03 15:50:00,41.01,41.06,40.9,41.06,329900.0,33.5871,33.6281,33.497,33.6281,329900.0
2009-06-04 09:30:00,41.19,41.19,40.46,40.79,92100.0,33.7346,33.7346,33.1367,33.407,92100.0
2009-06-04 09:40:00,40.82,40.94,40.62,40.62,76400.0,33.4315,33.5298,33.2677,33.2677,76400.0
2009-06-04 09:50:00,40.62,40.71,40.6,40.71,127300.0,33.2677,33.3414,33.2513,33.3414,127300.0
2009-06-04 10:00:00,40.7,40.72,40.45,40.49,84800.0,33.3332,33.3496,33.1285,33.1613,84800.0
2009-06-04 10:10:00,40.48,40.56,40.4,40.46,58100.0,33.1531,33.2186,33.0875,33.1367,58100.0
2009-06-04 10:20:00,40.46,40.69,40.43,40.69,46000.0,33.1367,33.3251,33.1121,33.3251,46000.0
2009-06-04 10:30:00,40.67,40.72,40.49,40.51,55400.0,33.3087,33.3496,33.1613,33.1776,55400.0
2009-06-04 10:40:00,40.5,40.51,40.39,40.4,30200.0,33.1694,33.1776,33.0794,33.0875,30200.0
2009-06-04 10:50:00,40.4,40.5,40.32,40.46,36800.0,33.0875,33.1694,33.022,33.1367,36800.0
2009-06-04 11:00:00,40.45,40.48,40.15,40.16,45000.0,33.1285,33.1531,32.8828,32.891,45000.0
2009-06-04 11:10:00,40.16,40.36,40.15,40.26,65300.0,32.891,33.0548,32.8828,32.9729,65300.0
2009-06-04 11:20:00,40.25,40.26,40.08,40.09,45600.0,32.9647,32.9729,32.8255,32.8337,45600.0
2009-06-04 11:30:00,40.1,40.12,40.02,40.07,30500.0,32.8418,32.8582,32.7763,32.8173,30500.0
2009-06-04 11:40:00,40.07,40.17,40.06,40.14,49500.0,32.8173,32.8992,32.8091,32.8746,49500.0
2009-06-04 11:50:00,40.13,40.14,40.06,40.06,18700.0,32.8664,32.8746,32.8091,32.8091,18700.0
2009-06-04 12:00:00,40.04,40.04,39.93,39.94,51500.0,32.7927,32.7927,32.7026,32.7108,51500.0
2009-06-04 12:10:00,39.94,39.95,39.93,39.94,26400.0,32.7108,32.719,32.7026,32.7108,26400.0
2009-06-04 12:20:00,39.95,40.06,39.94,40.06,80200.0,32.719,32.8091,32.7108,32.8091,80200.0
2009-06-04 12:30:00,40.06,40.14,40.04,40.13,28300.0,32.8091,32.8746,32.7927,32.8664,28300.0
2009-06-04 12:40:00,40.13,40.23,40.13,40.2,35200.0,32.8664,32.9483,32.8664,32.9237,35200.0
2009-06-04 12:50:00,40.2,40.2,40.09,40.11,41300.0,32.9237,32.9237,32.8337,32.85,41300.0
2009-06-04 13:00:00,40.1,40.11,40.0,40.01,49700.0,32.8418,32.85,32.7599,32.7681,49700.0
2009-06-04 13:10:00,40.03,40.09,40.03,40.05,26600.0,32.7845,32.8337,32.7845,32.8009,26600.0
2009-06-04 13:20:00,40.05,40.1,40.02,40.03,27500.0,32.8009,32.8418,32.7763,32.7845,27500.0
2009-06-04 13:30:00,40.03,40.1,40.02,40.1,47100.0,32.7845,32.8418,32.7763,32.8418,47100.0
2009-06-04 13:40:00,40.1,40.1,39.91,39.92,90800.0,32.8418,32.8418,32.6862,32.6944,90800.0
2009-06-04 13:50:00,39.91,40.06,39.89,40.05,46500.0,32.6862,32.8091,32.6699,32.8009,46500.0
2009-06-04 14:00:00,40.05,40.18,39.96,40.17,68000.0,32.8009,32.9074,32.7272,32.8992,68000.0
2009-06-04 14:10:00,40.16,40.18,40.01,40.07,68300.0,32.891,32.9074,32.7681,32.8173,68300.0
2009-06-04 14:20:00,40.07,40.22,40.05,40.21,63700.0,32.8173,32.9401,32.8009,32.9319,63700.0
2009-06-04 14:30:00,40.21,40.3,40.2,40.28,73500.0,32.9319,33.0056,32.9237,32.9893,73500.0
2009-06-04 14:40:00,40.28,40.38,40.28,40.33,69700.0,32.9893,33.0712,32.9893,33.0302,69700.0
2009-06-04 14:50:00,40.34,40.37,40.26,40.33,60300.0,33.0384,33.063,32.9729,33.0302,60300.0
2009-06-04 15:00:00,40.33,40.36,40.22,40.29,59900.0,33.0302,33.0548,32.9401,32.9975,59900.0
2009-06-04 15:10:00,40.28,40.32,40.23,40.27,37800.0,32.9893,33.022,32.9483,32.9811,37800.0
2009-06-04 15:20:00,40.27,40.31,40.26,40.31,37800.0,32.9811,33.0138,32.9729,33.0138,37800.0
2009-06-04 15:30:00,40.31,40.31,40.2,40.29,88800.0,33.0138,33.0138,32.9237,32.9975,88800.0
2009-06-04 15:40:00,40.29,40.41,40.27,40.33,107200.0,32.9975,33.0957,32.9811,33.0302,107200.0
2009-06-04 15:50:00,40.33,40.54,40.31,40.42,252700.0,33.0302,33.2022,33.0138,33.1039,252700.0
2009-06-05 09:30:00,40.56,40.68,40.42,40.63,39800.0,33.2186,33.3169,33.1039,33.2759,39800.0
2009-06-05 09:40:00,40.64,40.87,40.58,40.71,46800.0,33.2841,33.4725,33.235,33.3414,46800.0
2009-06-05 09:50:00,40.69,40.73,40.39,40.64,78100.0,33.3251,33.3578,33.0794,33.2841,78100.0
2009-06-05 10:00:00,40.64,40.69,40.39,40.43,81800.0,33.2841,33.3251,33.0794,33.1121,81800.0
2009-06-05 10:10:00,40.43,40.43,40.09,40.14,108500.0,33.1121,33.1121,32.8337,32.8746,108500.0
2009-06-05 10:20:00,40.15,40.18,40.04,40.06,35500.0,32.8828,32.9074,32.7927,32.8091,35500.0
2009-06-05 10:30:00,40.05,40.18,40.0,40.16,52800.0,32.8009,32.9074,32.7599,32.891,52800.0
2009-06-05 10:40:00,40.18,40.27,40.12,40.16,81600.0,32.9074,32.9811,32.8582,32.891,81600.0
2009-06-05 10:50:00,40.16,40.19,40.06,40.18,64100.0,32.891,32.9156,32.8091,32.9074,64100.0
2009-06-05 11:00:00,40.17,40.43,40.14,40.34,47300.0,32.8992,33.1121,32.8746,33.0384,47300.0
2009-06-05 11:10:00,40.35,40.36,40.2,40.23,27600.0,33.0466,33.0548,32.9237,32.9483,27600.0
2009-06-05 11:20:00,40.23,40.36,40.23,40.31,22900.0,32.9483,33.0548,32.9483,33.0138,22900.0
2009-06-05 11:30:00,40.3,40.42,40.24,40.42,25400.0,33.0056,33.1039,32.9565,33.1039,25400.0
2009-06-05 11:40:00,40.42,40.46,40.36,40.41,13100.0,33.1039,33.1367,33.0548,33.0957,13100.0
2009-06-05 11:50:00,40.42,40.55,40.42,40.49,31200.0,33.1039,33.2104,33.1039,33.1613,31200.0
2009-06-05 12:00:00,40.49,40.55,40.46,40.49,21500.0,33.1613,33.2104,33.1367,33.1613,21500.0
2009-06-05 12:10:00,40.49,40.5,40.41,40.48,16600.0,33.1613,33.1694,33.0957,33.1531,16600.0
2009-06-05 12:20:00,40.48,40.64,40.48,40.62,23600.0,33.1531,33.2841,33.1531,33.2677,23600.0
2009-06-05 12:30:00,40.62,40.64,40.53,40.64,18900.0,33.2677,33.2841,33.194,33.2841,18900.0
2009-06-05 12:40:00,40.64,40.67,40.59,40.67,12700.0,33.2841,33.3087,33.2432,33.3087,12700.0
2009-06-05 12:50:00,40.68,40.69,40.59,40.63,18600.0,33.3169,33.3251,33.2432,33.2759,18600.0
2009-06-05 13:00:00,40.62,40.64,40.53,40.54,22700.0,33.2677,33.2841,33.194,33.2022,22700.0
2009-06-05 13:10:00,40.54,40.55,40.48,40.54,28200.0,33.2022,33.2104,33.1531,33.2022,28200.0
2009-06-05 13:20:00,40.53,40.58,40.48,40.58,23400.0,33.194,33.235,33.1531,33.235,23400.0
2009-06-05 13:30:00,40.58,40.64,40.58,40.62,10500.0,33.235,33.2841,33.235,33.2677,10500.0
2009-06-05 13:40:00,40.63,40.69,40.63,40.65,17100.0,33.2759,33.3251,33.2759,33.2923,17100.0
2009-06-05 13:50:00,40.66,40.68,40.57,40.61,24100.0,33.3005,33.3169,33.2268,33.2595,24100.0
2009-06-05 14:00:00,40.61,40.63,40.46,40.46,27400.0,33.2595,33.2759,33.1367,33.1367,27400.0
2009-06-05 14:10:00,40.47,40.54,40.37,40.39,29200.0,33.1449,33.2022,33.063,33.0794,29200.0
2009-06-05 14:20:00,40.4,40.42,40.33,40.39,43400.0,33.0875,33.1039,33.0302,33.0794,43400.0
2009-06-05 14:30:00,40.38,40.4,40.31,40.36,35100.0,33.0712,33.0875,33.0138,33.0548,35100.0
2009-06-05 14:40:00,40.35,40.45,40.35,40.45,26700.0,33.0466,33.1285,33.0466,33.1285,26700.0
2009-06-05 14:50:00,40.46,40.5,40.43,40.43,21700.0,33.1367,33.1694,33.1121,33.1121,21700.0
2009-06-05 15:00:00,40.43,40.57,40.38,40.5,39000.0,33.1121,33.2268,33.0712,33.1694,39000.0
2009-06-05 15:10:00,40.48,40.54,40.47,40.54,18200.0,33.1531,33.2022,33.1449,33.2022,18200.0
2009-06-05 15:20:00,40.55,40.55,40.41,40.42,35800.0,33.2104,33.2104,33.0957,33.1039,35800.0
2009-06-05 15:30:00,40.42,40.59,40.4,40.58,47900.0,33.1039,33.2432,33.0875,33.235,47900.0
2009-06-05 15:40:00,40.58,40.6,40.39,40.43,70400.0,33.235,33.2513,33.0794,33.1121,70400.0
2009-06-05 15:50:00,40.44,40.54,40.41,40.52,162900.0,33.1203,33.2022,33.0957,33.1858,162900.0
2009-06-08 09:30:00,40.25,40.49,40.2,40.28,45100.0,32.9647,33.1613,32.9237,32.9893,45100.0
2009-06-08 09:40:00,40.28,40.32,40.14,40.18,29500.0,32.9893,33.022,32.8746,32.9074,29500.0
2009-06-08 09:50:00,40.18,40.2,40.03,40.05,19700.0,32.9074,32.9237,32.7845,32.8009,19700.0
2009-06-08 10:00:00,40.04,40.09,40.0,40.05,31200.0,32.7927,32.8337,32.7599,32.8009,31200.0
2009-06-08 10:10:00,40.04,40.05,39.86,39.9,41300.0,32.7927,32.8009,32.6453,32.678,41300.0
2009-06-08 10:20:00,39.89,39.96,39.87,39.87,23900.0,32.6699,32.7272,32.6535,32.6535,23900.0
2009-06-08 10:30:00,39.86,39.9,39.81,39.85,38400.0,32.6453,32.678,32.6043,32.6371,38400.0
2009-06-08 10:40:00,39.86,39.93,39.84,39.87,49500.0,32.6453,32.7026,32.6289,32.6535,49500.0
2009-06-08 10:50:00,39.86,40.03,39.86,39.98,70400.0,32.6453,32.7845,32.6453,32.7436,70400.0
2009-06-08 11:00:00,39.98,39.99,39.83,39.85,57300.0,32.7436,32.7518,32.6207,32.6371,57300.0
2009-06-08 11:10:00,39.85,39.85,39.65,39.65,116900.0,32.6371,32.6371,32.4733,32.4733,116900.0
2009-06-08 11:20:00,39.66,39.75,39.62,39.66,68100.0,32.4815,32.5552,32.4487,32.4815,68100.0
2009-06-08 11:30:00,39.65,39.73,39.64,39.71,59200.0,32.4733,32.5388,32.4651,32.5224,59200.0
2009-06-08 11:40:00,39.71,39.75,39.61,39.61,40000.0,32.5224,32.5552,32.4405,32.4405,40000.0
2009-06-08 11:50:00,39.61,39.62,39.53,39.53,30800.0,32.4405,32.4487,32.375,32.375,30800.0
2009-06-08 12:00:00,39.54,39.56,39.45,39.46,43300.0,32.3832,32.3996,32.3095,32.3177,43300.0
2009-06-08 12:10:00,39.45,39.51,39.38,39.49,44900.0,32.3095,32.3586,32.2522,32.3423,44900.0
2009-06-08 12:20:00,39.49,39.5,39.47,39.48,50800.0,32.3423,32.3504,32.3259,32.3341,50800.0
2009-06-08 12:30:00,39.48,39.56,39.48,39.54,53700.0,32.3341,32.3996,32.3341,32.3832,53700.0
2009-06-08 12:40:00,39.54,39.63,39.54,39.58,27500.0,32.3832,32.4569,32.3832,32.416,27500.0
2009-06-08 12:50:00,39.57,39.57,39.51,39.51,19300.0,32.4078,32.4078,32.3586,32.3586,19300.0
2009-06-08 13:00:00,39.52,39.61,39.51,39.57,16200.0,32.3668,32.4405,32.3586,32.4078,16200.0
2009-06-08 13:10:00,39.57,39.63,39.53,39.63,11500.0,32.4078,32.4569,32.375,32.4569,11500.0
2009-06-08 13:20:00,39.64,39.67,39.57,39.57,18500.0,32.4651,32.4897,32.4078,32.4078,18500.0
2009-06-08 13:30:00,39.57,39.63,39.57,39.59,15900.0,32.4078,32.4569,32.4078,32.4242,15900.0
2009-06-08 13:40:00,39.59,39.75,39.59,39.75,19900.0,32.4242,32.5552,32.4242,32.5552,19900.0
2009-06-08 13:50:00,39.75,39.82,39.73,39.82,25600.0,32.5552,32.6125,32.5388,32.6125,25600.0
2009-06-08 14:00:00,39.81,39.82,39.76,39.8,38300.0,32.6043,32.6125,32.5634,32.5961,38300.0
2009-06-08 14:10:00,39.8,39.84,39.79,39.83,38900.0,32.5961,32.6289,32.588,32.6207,38900.0
2009-06-08 14:20:00,39.84,39.85,39.78,39.82,30200.0,32.6289,32.6371,32.5798,32.6125,30200.0
2009-06-08 14:30:00,39.84,39.91,39.72,39.74,32200.0,32.6289,32.6862,32.5306,32.547,32200.0
2009-06-08 14:40:00,39.74,39.76,39.68,39.74,28700.0,32.547,32.5634,32.4979,32.547,28700.0
2009-06-08 14:50:00,39.74,39.77,39.66,39.75,29400.0,32.547,32.5716,32.4815,32.5552,29400.0
2009-06-08 15:00:00,39.75,39.83,39.73,39.83,29200.0,32.5552,32.6207,32.5388,32.6207,29200.0
2009-06-08 15:10:00,39.82,39.95,39.75,39.88,43300.0,32.6125,32.719,32.5552,32.6617,43300.0
2009-06-08 15:20:00,39.88,40.17,39.86,40.09,104300.0,32.6617,32.8992,32.6453,32.8337,104300.0
2009-06-08 15:30:00,40.09,40.37,40.09,40.14,145000.0,32.8337,33.063,32.8337,32.8746,145000.0
2009-06-08 15:40:00,40.14,40.24,40.09,40.1,81300.0,32.8746,32.9565,32.8337,32.8418,81300.0
2009-06-08 15:50:00,40.09,40.17,39.99,40.04,120200.0,32.8337,32.8992,32.7518,32.7927,120200.0
2009-06-09 09:30:00,40.26,40.38,40.0,40.32,59800.0,32.9729,33.0712,32.7599,33.022,59800.0
2009-06-09 09:40:00,40.31,40.71,40.28,40.54,99900.0,33.0138,33.3414,32.9893,33.2022,99900.0
2009-06-09 09:50:00,40.54,40.62,40.4,40.5,64800.0,33.2022,33.2677,33.0875,33.1694,64800.0
2009-06-09 10:00:00,40.5,40.61,40.43,40.58,46000.0,33.1694,33.2595,33.1121,33.235,46000.0
2009-06-09 10:10:00,40.58,40.59,40.45,40.47,41300.0,33.235,33.2432,33.1285,33.1449,41300.0
2009-06-09 10:20:00,40.48,40.5,40.34,40.48,30700.0,33.1531,33.1694,33.0384,33.1531,30700.0
2009-06-09 10:30:00,40.49,40.54,40.47,40.49,13800.0,33.1613,33.2022,33.1449,33.1613,13800.0
2009-06-09 10:40:00,40.5,40.57,40.36,40.37,26200.0,33.1694,33.2268,33.0548,33.063,26200.0
2009-06-09 10:50:00,40.37,40.38,40.29,40.38,22100.0,33.063,33.0712,32.9975,33.0712,22100.0
2009-06-09 11:00:00,40.38,40.46,40.34,40.45,33200.0,33.0712,33.1367,33.0384,33.1285,33200.0
2009-06-09 11:10:00,40.45,40.47,40.41,40.41,33600.0,33.1285,33.1449,33.0957,33.0957,33600.0
2009-06-09 11:20:00,40.41,40.46,40.41,40.43,15000.0,33.0957,33.1367,33.0957,33.1121,15000.0
2009-06-09 11:30:00,40.42,40.42,40.33,40.38,30200.0,33.1039,33.1039,33.0302,33.0712,30200.0
2009-06-09 11:40:00,40.37,40.4,40.35,40.39,58700.0,33.063,33.0875,33.0466,33.0794,58700.0
2009-06-09 11:50:00,40.37,40.55,40.36,40.53,81400.0,33.063,33.2104,33.0548,33.194,81400.0
2009-06-09 12:00:00,40.53,40.54,40.48,40.5,35600.0,33.194,33.2022,33.1531,33.1694,35600.0
2009-06-09 12:10:00,40.48,40.53,40.48,40.53,18300.0,33.1531,33.194,33.1531,33.194,18300.0
2009-06-09 12:20:00,40.52,40.54,40.48,40.52,24700.0,33.1858,33.2022,33.1531,33.1858,24700.0
2009-06-09 12:30:00,40.53,40.54,40.5,40.53,19800.0,33.194,33.2022,33.1694,33.194,19800.0
2009-06-09 12:40:00,40.53,40.54,40.48,40.5,28900.0,33.194,33.2022,33.1531,33.1694,28900.0
2009-06-09 12:50:00,40.51,40.51,40.49,40.51,19000.0,33.1776,33.1776,33.1613,33.1776,19000.0
2009-06-09 13:00:00,40.5,40.6,40.5,40.5,27800.0,33.1694,33.2513,33.1694,33.1694,27800.0
2009-06-09 13:10:00,40.52,40.54,40.49,40.5,31700.0,33.1858,33.2022,33.1613,33.1694,31700.0
2009-06-09 13:20:00,40.5,40.55,40.5,40.54,27600.0,33.1694,33.2104,33.1694,33.2022,27600.0
2009-06-09 13:30:00,40.54,40.54,40.47,40.53,68300.0,33.2022,33.2022,33.1449,33.194,68300.0
2009-06-09 13:40:00,40.54,40.59,40.48,40.48,24500.0,33.2022,33.2432,33.1531,33.1531,24500.0
2009-06-09 13:50:00,40.49,40.55,40.47,40.5,25200.0,33.1613,33.2104,33.1449,33.1694,25200.0
2009-06-09 14:00:00,40.5,40.54,40.49,40.51,34500.0,33.1694,33.2022,33.1613,33.1776,34500.0
2009-06-09 14:10:00,40.51,40.62,40.5,40.56,40300.0,33.1776,33.2677,33.1694,33.2186,40300.0
2009-06-09 14:20:00,40.57,40.68,40.5,40.68,72100.0,33.2268,33.3169,33.1694,33.3169,72100.0
2009-06-09 14:30:00,40.69,40.75,40.66,40.75,90100.0,33.3251,33.3742,33.3005,33.3742,90100.0
2009-06-09 14:40:00,40.75,40.78,40.57,40.58,60300.0,33.3742,33.3988,33.2268,33.235,60300.0
2009-06-09 14:50:00,40.58,40.71,40.57,40.61,51800.0,33.235,33.3414,33.2268,33.2595,51800.0
2009-06-09 15:00:00,40.61,40.66,40.53,40.54,51400.0,33.2595,33.3005,33.194,33.2022,51400.0
2009-06-09 15:10:00,40.54,40.61,40.47,40.57,69000.0,33.2022,33.2595,33.1449,33.2268,69000.0
2009-06-09 15:20:00,40.6,40.64,40.59,40.62,48700.0,33.2513,33.2841,33.2432,33.2677,48700.0
2009-06-09 15:30:00,40.61,40.71,40.54,40.71,70500.0,33.2595,33.3414,33.2022,33.3414,70500.0
2009-06-09 15:40:00,40.71,40.71,40.6,40.62,111700.0,33.3414,33.3414,33.2513,33.2677,111700.0
2009-06-09 15:50:00,40.62,40.65,40.56,40.6,128100.0,33.2677,33.2923,33.2186,33.2513,128100.0
2009-06-10 09:30:00,40.81,40.81,40.57,40.65,31200.0,33.4233,33.4233,33.2268,33.2923,31200.0
2009-06-10 09:40:00,40.65,40.72,40.53,40.61,61100.0,33.2923,33.3496,33.194,33.2595,61100.0
2009-06-10 09:50:00,40.6,40.63,40.54,40.6,45200.0,33.2513,33.2759,33.2022,33.2513,45200.0
2009-06-10 10:00:00,40.59,40.59,40.35,40.47,70800.0,33.2432,33.2432,33.0466,33.1449,70800.0
2009-06-10 10:10:00,40.46,40.52,40.45,40.48,101400.0,33.1367,33.1858,33.1285,33.1531,101400.0
2009-06-10 10:20:00,40.48,40.5,40.43,40.47,46200.0,33.1531,33.1694,33.1121,33.1449,46200.0
2009-06-10 10:30:00,40.48,40.52,40.44,40.46,50500.0,33.1531,33.1858,33.1203,33.1367,50500.0
2009-06-10 10:40:00,40.47,40.49,40.42,40.46,47700.0,33.1449,33.1613,33.1039,33.1367,47700.0
2009-06-10 10:50:00,40.47,40.5,40.46,40.49,50600.0,33.1449,33.1694,33.1367,33.1613,50600.0
2009-06-10 11:00:00,40.49,40.51,40.46,40.48,31200.0,33.1613,33.1776,33.1367,33.1531,31200.0
2009-06-10 11:10:00,40.46,40.52,40.41,40.44,28700.0,33.1367,33.1858,33.0957,33.1203,28700.0
2009-06-10 11:20:00,40.46,40.46,40.35,40.37,33700.0,33.1367,33.1367,33.0466,33.063,33700.0
2009-06-10 11:30:00,40.38,40.41,40.36,40.41,36400.0,33.0712,33.0957,33.0548,33.0957,36400.0
2009-06-10 11:40:00,40.41,40.46,40.4,40.46,25500.0,33.0957,33.1367,33.0875,33.1367,25500.0
2009-06-10 11:50:00,40.46,40.51,40.44,40.46,22200.0,33.1367,33.1776,33.1203,33.1367,22200.0
2009-06-10 12:00:00,40.46,40.55,40.45,40.48,41400.0,33.1367,33.2104,33.1285,33.1531,41400.0
2009-06-10 12:10:00,40.5,40.58,40.49,40.56,11800.0,33.1694,33.235,33.1613,33.2186,11800.0
2009-06-10 12:20:00,40.55,40.58,40.49,40.49,10500.0,33.2104,33.235,33.1613,33.1613,10500.0
2009-06-10 12:30:00,40.49,40.49,40.41,40.47,17100.0,33.1613,33.1613,33.0957,33.1449,17100.0
2009-06-10 12:40:00,40.49,40.49,40.38,40.39,8300.0,33.1613,33.1613,33.0712,33.0794,8300.0
2009-06-10 12:50:00,40.38,40.45,40.38,40.4,10900.0,33.0712,33.1285,33.0712,33.0875,10900.0
2009-06-10 13:00:00,40.4,40.4,40.22,40.27,43100.0,33.0875,33.0875,32.9401,32.9811,43100.0
2009-06-10 13:10:00,40.28,40.35,40.27,40.32,16000.0,32.9893,33.0466,32.9811,33.022,16000.0
2009-06-10 13:20:00,40.32,40.34,40.29,40.3,19400.0,33.022,33.0384,32.9975,33.0056,19400.0
2009-06-10 13:30:00,40.3,40.34,40.27,40.28,25500.0,33.0056,33.0384,32.9811,32.9893,25500.0
2009-06-10 13:40:00,40.27,40.3,40.23,40.25,30700.0,32.9811,33.0056,32.9483,32.9647,30700.0
2009-06-10 13:50:00,40.25,40.31,40.25,40.26,19800.0,32.9647,33.0138,32.9647,32.9729,19800.0
2009-06-10 14:00:00,40.26,40.29,40.23,40.29,44800.0,32.9729,32.9975,32.9483,32.9975,44800.0
2009-06-10 14:10:00,40.28,40.33,40.28,40.31,24700.0,32.9893,33.0302,32.9893,33.0138,24700.0
2009-06-10 14:20:00,40.32,40.37,40.32,40.35,76100.0,33.022,33.063,33.022,33.0466,76100.0
2009-06-10 14:30:00,40.35,40.4,40.26,40.39,42300.0,33.0466,33.0875,32.9729,33.0794,42300.0
2009-06-10 14:40:00,40.38,40.4,40.35,40.39,16000.0,33.0712,33.0875,33.0466,33.0794,16000.0
2009-06-10 14:50:00,40.4,40.45,40.35,40.36,37400.0,33.0875,33.1285,33.0466,33.0548,37400.0
2009-06-10 15:00:00,40.35,40.36,40.3,40.32,24900.0,33.0466,33.0548,33.0056,33.022,24900.0
2009-06-10 15:10:00,40.31,40.36,40.3,40.35,29500.0,33.0138,33.0548,33.0056,33.0466,29500.0
2009-06-10 15:20:00,40.34,40.37,40.3,40.33,35700.0,33.0384,33.063,33.0056,33.0302,35700.0
2009-06-10 15:30:00,40.34,40.49,40.34,40.42,56800.0,33.0384,33.1613,33.0384,33.1039,56800.0
2009-06-10 15:40:00,40.42,40.47,40.35,40.44,48300.0,33.1039,33.1449,33.0466,33.1203,48300.0
2009-06-10 15:50:00,40.43,40.5,40.35,40.49,95300.0,33.1121,33.1694,33.0466,33.1613,95300.0
2009-06-11 09:30:00,40.46,40.85,40.46,40.72,66100.0,33.1367,33.4561,33.1367,33.3496,66100.0
2009-06-11 09:40:00,40.7,40.77,40.69,40.71,63200.0,33.3332,33.3906,33.3251,33.3414,63200.0
2009-06-11 09:50:00,40.71,40.71,40.5,40.51,42100.0,33.3414,33.3414,33.1694,33.1776,42100.0
2009-06-11 10:00:00,40.51,40.52,40.34,40.38,91400.0,33.1776,33.1858,33.0384,33.0712,91400.0
2009-06-11 10:10:00,40.38,40.45,40.34,40.36,122500.0,33.0712,33.1285,33.0384,33.0548,122500.0
2009-06-11 10:20:00,40.36,40.41,40.31,40.37,89100.0,33.0548,33.0957,33.0138,33.063,89100.0
2009-06-11 10:30:00,40.37,40.45,40.34,40.45,79300.0,33.063,33.1285,33.0384,33.1285,79300.0
2009-06-11 10:40:00,40.46,40.56,40.45,40.51,26000.0,33.1367,33.2186,33.1285,33.1776,26000.0
2009-06-11 10:50:00,40.52,40.55,40.46,40.47,23700.0,33.1858,33.2104,33.1367,33.1449,23700.0
2009-06-11 11:00:00,40.47,40.55,40.44,40.48,62300.0,33.1449,33.2104,33.1203,33.1531,62300.0
2009-06-11 11:10:00,40.48,40.55,40.47,40.49,52600.0,33.1531,33.2104,33.1449,33.1613,52600.0
2009-06-11 11:20:00,40.49,40.52,40.49,40.49,40000.0,33.1613,33.1858,33.1613,33.1613,40000.0
2009-06-11 11:30:00,40.5,40.5,40.46,40.47,27700.0,33.1694,33.1694,33.1367,33.1449,27700.0
2009-06-11 11:40:00,40.47,40.5,40.43,40.43,29400.0,33.1449,33.1694,33.1121,33.1121,29400.0
2009-06-11 11:50:00,40.44,40.5,40.43,40.44,29300.0,33.1203,33.1694,33.1121,33.1203,29300.0
2009-06-11 12:00:00,40.44,40.49,40.42,40.42,15900.0,33.1203,33.1613,33.1039,33.1039,15900.0
2009-06-11 12:10:00,40.45,40.49,40.31,40.42,29200.0,33.1285,33.1613,33.0138,33.1039,29200.0
2009-06-11 12:20:00,40.41,40.51,40.39,40.48,48000.0,33.0957,33.1776,33.0794,33.1531,48000.0
2009-06-11 12:30:00,40.49,40.7,40.49,40.68,41800.0,33.1613,33.3332,33.1613,33.3169,41800.0
2009-06-11 12:40:00,40.68,40.86,40.68,40.82,32900.0,33.3169,33.4643,33.3169,33.4315,32900.0
2009-06-11 12:50:00,40.81,41.0,40.79,41.0,77000.0,33.4233,33.5789,33.407,33.5789,77000.0
2009-06-11 13:00:00,40.98,41.13,40.94,40.96,67700.0,33.5626,33.6854,33.5298,33.5462,67700.0
2009-06-11 13:10:00,40.95,41.06,40.95,41.05,18800.0,33.538,33.6281,33.538,33.6199,18800.0
2009-06-11 13:20:00,41.05,41.19,41.04,41.19,27400.0,33.6199,33.7346,33.6117,33.7346,27400.0
2009-06-11 13:30:00,41.19,41.25,41.14,41.19,28100.0,33.7346,33.7837,33.6936,33.7346,28100.0
2009-06-11 13:40:00,41.19,41.2,41.09,41.14,16400.0,33.7346,33.7427,33.6527,33.6936,16400.0
2009-06-11 13:50:00,41.13,41.13,41.04,41.08,12400.0,33.6854,33.6854,33.6117,33.6445,12400.0
2009-06-11 14:00:00,41.08,41.08,40.96,41.0,23300.0,33.6445,33.6445,33.5462,33.5789,23300.0
2009-06-11 14:10:00,41.01,41.06,40.94,41.04,36000.0,33.5871,33.6281,33.5298,33.6117,36000.0
2009-06-11 14:20:00,41.05,41.05,40.97,40.98,25700.0,33.6199,33.6199,33.5544,33.5626,25700.0
2009-06-11 14:30:00,40.97,41.02,40.89,40.92,35300.0,33.5544,33.5953,33.4889,33.5134,35300.0
2009-06-11 14:40:00,40.93,41.0,40.86,40.94,23600.0,33.5216,33.5789,33.4643,33.5298,23600.0
2009-06-11 14:50:00,40.94,41.0,40.86,40.99,75900.0,33.5298,33.5789,33.4643,33.5708,75900.0
2009-06-11 15:00:00,41.0,41.03,40.89,40.97,28200.0,33.5789,33.6035,33.4889,33.5544,28200.0
2009-06-11 15:10:00,40.97,40.98,40.88,40.91,29000.0,33.5544,33.5626,33.4807,33.5052,29000.0
2009-06-11 15:20:00,40.91,40.92,40.82,40.85,43700.0,33.5052,33.5134,33.4315,33.4561,43700.0
2009-06-11 15:30:00,40.83,40.83,40.72,40.76,67200.0,33.4397,33.4397,33.3496,33.3824,67200.0
2009-06-11 15:40:00,40.76,40.83,40.73,40.74,50700.0,33.3824,33.4397,33.3578,33.366,50700.0
2009-06-11 15:50:00,40.75,40.81,40.52,40.59,130900.0,33.3742,33.4233,33.1858,33.2432,130900.0
2009-06-12 09:30:00,40.33,40.56,40.25,40.45,47500.0,33.0302,33.2186,32.9647,33.1285,47500.0
2009-06-12 09:40:00,40.42,40.46,40.25,40.35,78500.0,33.1039,33.1367,32.9647,33.0466,78500.0
2009-06-12 09:50:00,40.35,40.65,40.32,40.65,69700.0,33.0466,33.2923,33.022,33.2923,69700.0
2009-06-12 10:00:00,40.65,40.76,40.59,40.76,78600.0,33.2923,33.3824,33.2432,33.3824,78600.0
2009-06-12 10:10:00,40.76,40.78,40.66,40.67,37000.0,33.3824,33.3988,33.3005,33.3087,37000.0
2009-06-12 10:20:00,40.66,40.77,40.66,40.68,88800.0,33.3005,33.3906,33.3005,33.3169,88800.0
2009-06-12 10:30:00,40.68,40.86,40.66,40.78,43200.0,33.3169,33.4643,33.3005,33.3988,43200.0
2009-06-12 10:40:00,40.79,40.96,40.78,40.93,34700.0,33.407,33.5462,33.3988,33.5216,34700.0
2009-06-12 10:50:00,40.93,41.03,40.92,40.94,38700.0,33.5216,33.6035,33.5134,33.5298,38700.0
2009-06-12 11:00:00,40.95,40.96,40.77,40.86,33600.0,33.538,33.5462,33.3906,33.4643,33600.0
2009-06-12 11:10:00,40.85,40.89,40.77,40.77,24300.0,33.4561,33.4889,33.3906,33.3906,24300.0
2009-06-12 11:20:00,40.78,40.92,40.78,40.9,21500.0,33.3988,33.5134,33.3988,33.497,21500.0
2009-06-12 11:30:00,40.9,40.98,40.9,40.98,10800.0,33.497,33.5626,33.497,33.5626,10800.0
2009-06-12 11:40:00,40.97,40.97,40.83,40.83,12600.0,33.5544,33.5544,33.4397,33.4397,12600.0
2009-06-12 11:50:00,40.85,40.87,40.83,40.84,7300.0,33.4561,33.4725,33.4397,33.4479,7300.0
2009-06-12 12:00:00,40.85,40.93,40.81,40.88,14100.0,33.4561,33.5216,33.4233,33.4807,14100.0
2009-06-12 12:10:00,40.88,40.96,40.88,40.94,11900.0,33.4807,33.5462,33.4807,33.5298,11900.0
2009-06-12 12:20:00,40.94,40.96,40.9,40.95,15100.0,33.5298,33.5462,33.497,33.538,15100.0
2009-06-12 12:30:00,40.96,40.96,40.89,40.91,12300.0,33.5462,33.5462,33.4889,33.5052,12300.0
2009-06-12 12:40:00,40.91,40.95,40.89,40.94,9000.0,33.5052,33.538,33.4889,33.5298,9000.0
2009-06-12 12:50:00,40.93,41.04,40.91,41.03,20300.0,33.5216,33.6117,33.5052,33.6035,20300.0
2009-06-12 13:00:00,41.03,41.1,40.97,40.99,27900.0,33.6035,33.6608,33.5544,33.5708,27900.0
2009-06-12 13:10:00,40.98,41.04,40.96,40.99,10600.0,33.5626,33.6117,33.5462,33.5708,10600.0
2009-06-12 13:20:00,40.99,41.07,40.98,40.98,18600.0,33.5708,33.6363,33.5626,33.5626,18600.0
2009-06-12 13:30:00,40.97,41.03,40.97,41.03,11900.0,33.5544,33.6035,33.5544,33.6035,11900.0
2009-06-12 13:40:00,41.03,41.08,41.02,41.06,18500.0,33.6035,33.6445,33.5953,33.6281,18500.0
2009-06-12 13:50:00,41.06,41.09,41.02,41.03,12500.0,33.6281,33.6527,33.5953,33.6035,12500.0
2009-06-12 14:00:00,41.02,41.03,40.93,40.95,29400.0,33.5953,33.6035,33.5216,33.538,29400.0
2009-06-12 14:10:00,40.94,40.95,40.86,40.88,51100.0,33.5298,33.538,33.4643,33.4807,51100.0
2009-06-12 14:20:00,40.89,40.9,40.76,40.83,40300.0,33.4889,33.497,33.3824,33.4397,40300.0
2009-06-12 14:30:00,40.84,40.89,40.8,40.8,48700.0,33.4479,33.4889,33.4151,33.4151,48700.0
2009-06-12 14:40:00,40.81,40.88,40.71,40.74,109900.0,33.4233,33.4807,33.3414,33.366,109900.0
2009-06-12 14:50:00,40.74,40.84,40.73,40.79,53000.0,33.366,33.4479,33.3578,33.407,53000.0
2009-06-12 15:00:00,40.79,40.82,40.77,40.79,34000.0,33.407,33.4315,33.3906,33.407,34000.0
2009-06-12 15:10:00,40.8,40.81,40.75,40.79,38200.0,33.4151,33.4233,33.3742,33.407,38200.0
2009-06-12 15:20:00,40.79,40.83,40.77,40.79,51400.0,33.407,33.4397,33.3906,33.407,51400.0
2009-06-12 15:30:00,40.8,40.81,40.61,40.63,83300.0,33.4151,33.4233,33.2595,33.2759,83300.0
2009-06-12 15:40:00,40.64,40.74,40.58,40.59,72700.0,33.2841,33.366,33.235,33.2432,72700.0
2009-06-12 15:50:00,40.6,40.81,40.59,40.76,135900.0,33.2513,33.4233,33.2432,33.3824,135900.0
2009-06-15 09:30:00,40.51,40.51,39.75,39.8,74800.0,33.1776,33.1776,32.5552,32.5961,74800.0
2009-06-15 09:40:00,39.8,39.88,39.6,39.7,47800.0,32.5961,32.6617,32.4323,32.5142,47800.0
2009-06-15 09:50:00,39.71,39.73,39.63,39.68,42000.0,32.5224,32.5388,32.4569,32.4979,42000.0
2009-06-15 10:00:00,39.66,39.66,39.58,39.6,27700.0,32.4815,32.4815,32.416,32.4323,27700.0
2009-06-15 10:10:00,39.61,39.65,39.54,39.65,42700.0,32.4405,32.4733,32.3832,32.4733,42700.0
2009-06-15 10:20:00,39.64,39.71,39.6,39.67,47200.0,32.4651,32.5224,32.4323,32.4897,47200.0
2009-06-15 10:30:00,39.67,39.67,39.39,39.4,50900.0,32.4897,32.4897,32.2604,32.2685,50900.0
2009-06-15 10:40:00,39.39,39.51,39.39,39.49,19600.0,32.2604,32.3586,32.2604,32.3423,19600.0
2009-06-15 10:50:00,39.48,39.51,39.44,39.45,26400.0,32.3341,32.3586,32.3013,32.3095,26400.0
2009-06-15 11:00:00,39.45,39.47,39.38,39.38,29500.0,32.3095,32.3259,32.2522,32.2522,29500.0
2009-06-15 11:10:00,39.38,39.49,39.35,39.46,33900.0,32.2522,32.3423,32.2276,32.3177,33900.0
2009-06-15 11:20:00,39.45,39.45,39.35,39.41,36700.0,32.3095,32.3095,32.2276,32.2767,36700.0
2009-06-15 11:30:00,39.41,39.54,39.4,39.51,29500.0,32.2767,32.3832,32.2685,32.3586,29500.0
2009-06-15 11:40:00,39.49,39.62,39.49,39.59,24700.0,32.3423,32.4487,32.3423,32.4242,24700.0
2009-06-15 11:50:00,39.6,39.63,39.54,39.58,13500.0,32.4323,32.4569,32.3832,32.416,13500.0
2009-06-15 12:00:00,39.58,39.62,39.49,39.52,18600.0,32.416,32.4487,32.3423,32.3668,18600.0
2009-06-15 12:10:00,39.52,39.53,39.43,39.45,20500.0,32.3668,32.375,32.2931,32.3095,20500.0
2009-06-15 12:20:00,39.45,39.47,39.38,39.4,33000.0,32.3095,32.3259,32.2522,32.2685,33000.0
2009-06-15 12:30:00,39.39,39.51,39.39,39.49,23200.0,32.2604,32.3586,32.2604,32.3423,23200.0
2009-06-15 12:40:00,39.5,39.54,39.4,39.41,25900.0,32.3504,32.3832,32.2685,32.2767,25900.0
2009-06-15 12:50:00,39.41,39.47,39.4,39.44,44700.0,32.2767,32.3259,32.2685,32.3013,44700.0
2009-06-15 13:00:00,39.43,39.43,39.35,39.38,26200.0,32.2931,32.2931,32.2276,32.2522,26200.0
2009-06-15 13:10:00,39.38,39.43,39.32,39.32,25400.0,32.2522,32.2931,32.203,32.203,25400.0
2009-06-15 13:20:00,39.32,39.32,39.27,39.27,24100.0,32.203,32.203,32.1621,32.1621,24100.0
2009-06-15 13:30:00,39.28,39.28,39.21,39.24,24900.0,32.1703,32.1703,32.1129,32.1375,24900.0
2009-06-15 13:40:00,39.26,39.3,39.24,39.28,20800.0,32.1539,32.1866,32.1375,32.1703,20800.0
2009-06-15 13:50:00,39.29,39.32,39.21,39.22,36200.0,32.1785,32.203,32.1129,32.1211,36200.0
2009-06-15 14:00:00,39.22,39.31,39.2,39.25,42800.0,32.1211,32.1948,32.1047,32.1457,42800.0
2009-06-15 14:10:00,39.25,39.25,39.15,39.21,22500.0,32.1457,32.1457,32.0638,32.1129,22500.0
2009-06-15 14:20:00,39.21,39.28,39.18,39.27,33500.0,32.1129,32.1703,32.0884,32.1621,33500.0
2009-06-15 14:30:00,39.27,39.27,39.11,39.15,38200.0,32.1621,32.1621,32.031,32.0638,38200.0
2009-06-15 14:40:00,39.15,39.2,39.11,39.12,36100.0,32.0638,32.1047,32.031,32.0392,36100.0
2009-06-15 14:50:00,39.13,39.18,39.12,39.17,34800.0,32.0474,32.0884,32.0392,32.0802,34800.0
2009-06-15 15:00:00,39.16,39.23,39.16,39.21,61000.0,32.072,32.1293,32.072,32.1129,61000.0
2009-06-15 15:10:00,39.19,39.23,39.13,39.16,67700.0,32.0966,32.1293,32.0474,32.072,67700.0
2009-06-15 15:20:00,39.16,39.21,39.11,39.16,83500.0,32.072,32.1129,32.031,32.072,83500.0
2009-06-15 15:30:00,39.16,39.3,39.16,39.27,86200.0,32.072,32.1866,32.072,32.1621,86200.0
2009-06-15 15:40:00,39.27,39.37,39.21,39.33,171800.0,32.1621,32.244,32.1129,32.2112,171800.0
2009-06-15 15:50:00,39.33,39.47,39.28,39.37,349900.0,32.2112,32.3259,32.1703,32.244,349900.0
2009-06-16 09:30:00,39.4,39.63,39.35,39.38,25100.0,32.2685,32.4569,32.2276,32.2522,25100.0
2009-06-16 09:40:00,39.42,39.42,39.15,39.2,46300.0,32.2849,32.2849,32.0638,32.1047,46300.0
2009-06-16 09:50:00,39.2,39.25,39.12,39.19,93800.0,32.1047,32.1457,32.0392,32.0966,93800.0
2009-06-16 10:00:00,39.23,39.56,39.19,39.55,121000.0,32.1293,32.3996,32.0966,32.3914,121000.0
2009-06-16 10:10:00,39.57,39.69,39.56,39.67,106900.0,32.4078,32.5061,32.3996,32.4897,106900.0
2009-06-16 10:20:00,39.67,39.87,39.67,39.8,111300.0,32.4897,32.6535,32.4897,32.5961,111300.0
2009-06-16 10:30:00,39.83,39.83,39.77,39.78,135700.0,32.6207,32.6207,32.5716,32.5798,135700.0
2009-06-16 10:40:00,39.78,39.84,39.75,39.82,38700.0,32.5798,32.6289,32.5552,32.6125,38700.0
2009-06-16 10:50:00,39.83,39.94,39.8,39.82,75200.0,32.6207,32.7108,32.5961,32.6125,75200.0
2009-06-16 11:00:00,39.8,39.83,39.68,39.68,34500.0,32.5961,32.6207,32.4979,32.4979,34500.0
2009-06-16 11:10:00,39.68,39.71,39.62,39.69,35800.0,32.4979,32.5224,32.4487,32.5061,35800.0
2009-06-16 11:20:00,39.69,39.69,39.54,39.55,25100.0,32.5061,32.5061,32.3832,32.3914,25100.0
2009-06-16 11:30:00,39.54,39.58,39.53,39.57,15300.0,32.3832,32.416,32.375,32.4078,15300.0
2009-06-16 11:40:00,39.57,39.59,39.55,39.55,16300.0,32.4078,32.4242,32.3914,32.3914,16300.0
2009-06-16 11:50:00,39.55,39.57,39.48,39.48,13100.0,32.3914,32.4078,32.3341,32.3341,13100.0
2009-06-16 12:00:00,39.47,39.51,39.46,39.46,14800.0,32.3259,32.3586,32.3177,32.3177,14800.0
2009-06-16 12:10:00,39.47,39.48,39.44,39.45,28200.0,32.3259,32.3341,32.3013,32.3095,28200.0
2009-06-16 12:20:00,39.44,39.47,39.4,39.46,19200.0,32.3013,32.3259,32.2685,32.3177,19200.0
2009-06-16 12:30:00,39.45,39.46,39.37,39.39,24500.0,32.3095,32.3177,32.244,32.2604,24500.0
2009-06-16 12:40:00,39.39,39.39,39.22,39.25,33300.0,32.2604,32.2604,32.1211,32.1457,33300.0
2009-06-16 12:50:00,39.26,39.35,39.24,39.29,25300.0,32.1539,32.2276,32.1375,32.1785,25300.0
2009-06-16 13:00:00,39.29,39.29,39.18,39.27,35600.0,32.1785,32.1785,32.0884,32.1621,35600.0
2009-06-16 13:10:00,39.26,39.29,39.23,39.25,12900.0,32.1539,32.1785,32.1293,32.1457,12900.0
2009-06-16 13:20:00,39.25,39.27,39.2,39.24,26500.0,32.1457,32.1621,32.1047,32.1375,26500.0
2009-06-16 13:30:00,39.24,39.26,39.14,39.23,30400.0,32.1375,32.1539,32.0556,32.1293,30400.0
2009-06-16 13:40:00,39.23,39.27,39.21,39.23,28100.0,32.1293,32.1621,32.1129,32.1293,28100.0
2009-06-16 13:50:00,39.22,39.23,39.1,39.17,39100.0,32.1211,32.1293,32.0228,32.0802,39100.0
2009-06-16 14:00:00,39.16,39.21,39.12,39.21,38300.0,32.072,32.1129,32.0392,32.1129,38300.0
2009-06-16 14:10:00,39.19,39.3,39.19,39.29,39100.0,32.0966,32.1866,32.0966,32.1785,39100.0
2009-06-16 14:20:00,39.29,39.32,39.22,39.26,26500.0,32.1785,32.203,32.1211,32.1539,26500.0
2009-06-16 14:30:00,39.25,39.33,39.22,39.29,32900.0,32.1457,32.2112,32.1211,32.1785,32900.0
2009-06-16 14:40:00,39.29,39.3,39.22,39.24,46400.0,32.1785,32.1866,32.1211,32.1375,46400.0
2009-06-16 14:50:00,39.25,39.26,39.19,39.23,89200.0,32.1457,32.1539,32.0966,32.1293,89200.0
2009-06-16 15:00:00,39.23,39.25,39.15,39.16,44800.0,32.1293,32.1457,32.0638,32.072,44800.0
2009-06-16 15:10:00,39.16,39.19,39.09,39.15,80300.0,32.072,32.0966,32.0147,32.0638,80300.0
2009-06-16 15:20:00,39.14,39.15,38.94,38.95,129100.0,32.0556,32.0638,31.8918,31.9,129100.0
2009-06-16 15:30:00,38.95,39.04,38.94,38.96,190100.0,31.9,31.9737,31.8918,31.9082,190100.0
2009-06-16 15:40:00,38.96,38.97,38.87,38.87,142500.0,31.9082,31.9164,31.8345,31.8345,142500.0
2009-06-16 15:50:00,38.88,38.9,38.75,38.76,453400.0,31.8427,31.859,31.7362,31.7444,453400.0
2009-06-17 09:30:00,38.75,39.46,38.75,39.44,68500.0,31.7362,32.3177,31.7362,32.3013,68500.0
2009-06-17 09:40:00,39.45,39.45,39.23,39.26,88500.0,32.3095,32.3095,32.1293,32.1539,88500.0
2009-06-17 09:50:00,39.25,39.33,39.19,39.24,163000.0,32.1457,32.2112,32.0966,32.1375,163000.0
2009-06-17 10:00:00,39.22,39.27,39.19,39.24,84900.0,32.1211,32.1621,32.0966,32.1375,84900.0
2009-06-17 10:10:00,39.24,39.27,39.1,39.11,135600.0,32.1375,32.1621,32.0228,32.031,135600.0
2009-06-17 10:20:00,39.12,39.2,39.09,39.1,64500.0,32.0392,32.1047,32.0147,32.0228,64500.0
2009-06-17 10:30:00,39.1,39.11,39.02,39.05,54500.0,32.0228,32.031,31.9573,31.9819,54500.0
2009-06-17 10:40:00,39.05,39.05,38.95,39.01,49000.0,31.9819,31.9819,31.9,31.9491,49000.0
2009-06-17 10:50:00,39.0,39.02,38.89,38.9,58800.0,31.9409,31.9573,31.8509,31.859,58800.0
2009-06-17 11:00:00,38.89,38.91,38.79,38.8,112900.0,31.8509,31.8672,31.769,31.7771,112900.0
2009-06-17 11:10:00,38.8,38.9,38.77,38.9,49100.0,31.7771,31.859,31.7526,31.859,49100.0
2009-06-17 11:20:00,38.9,38.92,38.84,38.84,37500.0,31.859,31.8754,31.8099,31.8099,37500.0
2009-06-17 11:30:00,38.84,38.95,38.82,38.91,37600.0,31.8099,31.9,31.7935,31.8672,37600.0
2009-06-17 11:40:00,38.92,38.99,38.92,38.97,32200.0,31.8754,31.9328,31.8754,31.9164,32200.0
2009-06-17 11:50:00,38.97,39.02,38.94,39.02,39300.0,31.9164,31.9573,31.8918,31.9573,39300.0
2009-06-17 12:00:00,39.01,39.1,39.0,39.1,33400.0,31.9491,32.0228,31.9409,32.0228,33400.0
2009-06-17 12:10:00,39.1,39.14,39.07,39.12,23700.0,32.0228,32.0556,31.9983,32.0392,23700.0
2009-06-17 12:20:00,39.13,39.29,39.12,39.29,35000.0,32.0474,32.1785,32.0392,32.1785,35000.0
2009-06-17 12:30:00,39.29,39.34,39.26,39.34,92900.0,32.1785,32.2194,32.1539,32.2194,92900.0
2009-06-17 12:40:00,39.33,39.38,39.33,39.37,37100.0,32.2112,32.2522,32.2112,32.244,37100.0
2009-06-17 12:50:00,39.37,39.38,39.36,39.38,16000.0,32.244,32.2522,32.2358,32.2522,16000.0
2009-06-17 13:00:00,39.37,39.39,39.3,39.38,29700.0,32.244,32.2604,32.1866,32.2522,29700.0
2009-06-17 13:10:00,39.38,39.38,39.25,39.25,54400.0,32.2522,32.2522,32.1457,32.1457,54400.0
2009-06-17 13:20:00,39.25,39.3,39.23,39.28,23800.0,32.1457,32.1866,32.1293,32.1703,23800.0
2009-06-17 13:30:00,39.27,39.29,39.25,39.29,25300.0,32.1621,32.1785,32.1457,32.1785,25300.0
2009-06-17 13:40:00,39.28,39.35,39.28,39.33,34000.0,32.1703,32.2276,32.1703,32.2112,34000.0
2009-06-17 13:50:00,39.33,39.34,39.3,39.3,12000.0,32.2112,32.2194,32.1866,32.1866,12000.0
2009-06-17 14:00:00,39.3,39.36,39.28,39.3,23700.0,32.1866,32.2358,32.1703,32.1866,23700.0
2009-06-17 14:10:00,39.31,39.32,39.24,39.25,41000.0,32.1948,32.203,32.1375,32.1457,41000.0
2009-06-17 14:20:00,39.24,39.3,39.24,39.29,28700.0,32.1375,32.1866,32.1375,32.1785,28700.0
2009-06-17 14:30:00,39.29,39.29,39.18,39.22,23200.0,32.1785,32.1785,32.0884,32.1211,23200.0
2009-06-17 14:40:00,39.21,39.25,39.16,39.21,37900.0,32.1129,32.1457,32.072,32.1129,37900.0
2009-06-17 14:50:00,39.21,39.22,39.09,39.09,39500.0,32.1129,32.1211,32.0147,32.0147,39500.0
2009-06-17 15:00:00,39.1,39.2,39.08,39.13,38800.0,32.0228,32.1047,32.0065,32.0474,38800.0
2009-06-17 15:10:00,39.13,39.16,39.09,39.16,32400.0,32.0474,32.072,32.0147,32.072,32400.0
2009-06-17 15:20:00,39.16,39.23,39.04,39.04,85600.0,32.072,32.1293,31.9737,31.9737,85600.0
2009-06-17 15:30:00,39.04,39.05,38.98,39.0,81100.0,31.9737,31.9819,31.9246,31.9409,81100.0
2009-06-17 15:40:00,39.0,39.06,38.98,39.03,89700.0,31.9409,31.9901,31.9246,31.9655,89700.0
2009-06-17 15:50:00,39.05,39.05,38.91,38.97,139000.0,31.9819,31.9819,31.8672,31.9164,139000.0
2009-06-18 09:30:00,39.12,39.23,39.0,39.21,28200.0,32.0392,32.1293,31.9409,32.1129,28200.0
2009-06-18 09:40:00,39.22,39.3,39.18,39.3,42300.0,32.1211,32.1866,32.0884,32.1866,42300.0
2009-06-18 09:50:00,39.3,39.8,39.3,39.7,68300.0,32.1866,32.5961,32.1866,32.5142,68300.0
2009-06-18 10:00:00,39.76,39.96,39.72,39.93,97300.0,32.5634,32.7272,32.5306,32.7026,97300.0
2009-06-18 10:10:00,39.92,40.16,39.89,40.14,68100.0,32.6944,32.891,32.6699,32.8746,68100.0
2009-06-18 10:20:00,40.14,40.19,40.04,40.11,133200.0,32.8746,32.9156,32.7927,32.85,133200.0
2009-06-18 10:30:00,40.11,40.24,40.11,40.18,59000.0,32.85,32.9565,32.85,32.9074,59000.0
2009-06-18 10:40:00,40.19,40.28,40.17,40.21,86500.0,32.9156,32.9893,32.8992,32.9319,86500.0
2009-06-18 10:50:00,40.19,40.2,40.1,40.1,42300.0,32.9156,32.9237,32.8418,32.8418,42300.0
2009-06-18 11:00:00,40.12,40.28,40.12,40.28,39200.0,32.8582,32.9893,32.8582,32.9893,39200.0
2009-06-18 11:10:00,40.26,40.27,40.16,40.22,27800.0,32.9729,32.9811,32.891,32.9401,27800.0
2009-06-18 11:20:00,40.22,40.24,40.11,40.13,22900.0,32.9401,32.9565,32.85,32.8664,22900.0
2009-06-18 11:30:00,40.11,40.11,39.96,39.99,41500.0,32.85,32.85,32.7272,32.7518,41500.0
2009-06-18 11:40:00,39.99,40.03,39.94,39.98,103800.0,32.7518,32.7845,32.7108,32.7436,103800.0
2009-06-18 11:50:00,39.98,40.03,39.97,40.01,24600.0,32.7436,32.7845,32.7354,32.7681,24600.0
2009-06-18 12:00:00,40.0,40.01,39.91,39.92,28800.0,32.7599,32.7681,32.6862,32.6944,28800.0
2009-06-18 12:10:00,39.92,39.96,39.88,39.94,15600.0,32.6944,32.7272,32.6617,32.7108,15600.0
2009-06-18 12:20:00,39.94,40.02,39.93,40.02,11100.0,32.7108,32.7763,32.7026,32.7763,11100.0
2009-06-18 12:30:00,40.04,40.07,40.02,40.04,81700.0,32.7927,32.8173,32.7763,32.7927,81700.0
2009-06-18 12:40:00,40.03,40.14,40.01,40.14,47900.0,32.7845,32.8746,32.7681,32.8746,47900.0
2009-06-18 12:50:00,40.14,40.23,40.13,40.23,35100.0,32.8746,32.9483,32.8664,32.9483,35100.0
2009-06-18 13:00:00,40.23,40.33,40.23,40.3,41300.0,32.9483,33.0302,32.9483,33.0056,41300.0
2009-06-18 13:10:00,40.29,40.35,40.27,40.35,100500.0,32.9975,33.0466,32.9811,33.0466,100500.0
2009-06-18 13:20:00,40.35,40.5,40.35,40.5,50900.0,33.0466,33.1694,33.0466,33.1694,50900.0
2009-06-18 13:30:00,40.49,40.62,40.44,40.51,79500.0,33.1613,33.2677,33.1203,33.1776,79500.0
2009-06-18 13:40:00,40.5,40.53,40.45,40.45,65100.0,33.1694,33.194,33.1285,33.1285,65100.0
2009-06-18 13:50:00,40.45,40.52,40.44,40.44,33000.0,33.1285,33.1858,33.1203,33.1203,33000.0
2009-06-18 14:00:00,40.43,40.45,40.39,40.42,40600.0,33.1121,33.1285,33.0794,33.1039,40600.0
2009-06-18 14:10:00,40.43,40.5,40.42,40.5,44400.0,33.1121,33.1694,33.1039,33.1694,44400.0
2009-06-18 14:20:00,40.5,40.5,40.41,40.46,41600.0,33.1694,33.1694,33.0957,33.1367,41600.0
2009-06-18 14:30:00,40.47,40.48,40.37,40.44,62300.0,33.1449,33.1531,33.063,33.1203,62300.0
2009-06-18 14:40:00,40.43,40.53,40.43,40.5,62000.0,33.1121,33.194,33.1121,33.1694,62000.0
2009-06-18 14:50:00,40.5,40.53,40.46,40.51,71800.0,33.1694,33.194,33.1367,33.1776,71800.0
2009-06-18 15:00:00,40.51,40.6,40.49,40.59,73400.0,33.1776,33.2513,33.1613,33.2432,73400.0
2009-06-18 15:10:00,40.6,40.66,40.52,40.55,135300.0,33.2513,33.3005,33.1858,33.2104,135300.0
2009-06-18 15:20:00,40.55,40.58,40.45,40.45,110100.0,33.2104,33.235,33.1285,33.1285,110100.0
2009-06-18 15:30:00,40.46,40.48,40.37,40.37,54800.0,33.1367,33.1531,33.063,33.063,54800.0
2009-06-18 15:40:00,40.37,40.41,40.23,40.25,179600.0,33.063,33.0957,32.9483,32.9647,179600.0
2009-06-18 15:50:00,40.25,40.26,40.16,40.24,391500.0,32.9647,32.9729,32.891,32.9565,391500.0
2009-06-19 09:30:00,40.64,40.72,40.48,40.56,548700.0,33.2841,33.3496,33.1531,33.2186,548700.0
2009-06-19 09:40:00,40.55,40.6,40.53,40.57,58200.0,33.2104,33.2513,33.194,33.2268,58200.0
2009-06-19 09:50:00,40.55,40.65,40.55,40.61,72200.0,33.2104,33.2923,33.2104,33.2595,72200.0
2009-06-19 10:00:00,40.63,40.72,40.53,40.59,75400.0,33.2759,33.3496,33.194,33.2432,75400.0
2009-06-19 10:10:00,40.6,40.63,40.52,40.59,49400.0,33.2513,33.2759,33.1858,33.2432,49400.0
2009-06-19 10:20:00,40.61,40.62,40.52,40.56,57700.0,33.2595,33.2677,33.1858,33.2186,57700.0
2009-06-19 10:30:00,40.56,40.57,40.5,40.51,55600.0,33.2186,33.2268,33.1694,33.1776,55600.0
2009-06-19 10:40:00,40.5,40.51,40.4,40.5,38700.0,33.1694,33.1776,33.0875,33.1694,38700.0
2009-06-19 10:50:00,40.5,40.62,40.49,40.6,46100.0,33.1694,33.2677,33.1613,33.2513,46100.0
2009-06-19 11:00:00,40.6,40.71,40.58,40.65,41700.0,33.2513,33.3414,33.235,33.2923,41700.0
2009-06-19 11:10:00,40.65,40.66,40.51,40.51,27200.0,33.2923,33.3005,33.1776,33.1776,27200.0
2009-06-19 11:20:00,40.51,40.6,40.51,40.56,26600.0,33.1776,33.2513,33.1776,33.2186,26600.0
2009-06-19 11:30:00,40.56,40.56,40.43,40.47,19800.0,33.2186,33.2186,33.1121,33.1449,19800.0
2009-06-19 11:40:00,40.48,40.51,40.45,40.46,13300.0,33.1531,33.1776,33.1285,33.1367,13300.0
2009-06-19 11:50:00,40.45,40.62,40.45,40.57,77200.0,33.1285,33.2677,33.1285,33.2268,77200.0
2009-06-19 12:00:00,40.58,40.58,40.52,40.53,25300.0,33.235,33.235,33.1858,33.194,25300.0
2009-06-19 12:10:00,40.52,40.53,40.4,40.49,54200.0,33.1858,33.194,33.0875,33.1613,54200.0
2009-06-19 12:20:00,40.49,40.53,40.47,40.51,25300.0,33.1613,33.194,33.1449,33.1776,25300.0
2009-06-19 12:30:00,40.51,40.52,40.36,40.39,26200.0,33.1776,33.1858,33.0548,33.0794,26200.0
2009-06-19 12:40:00,40.4,40.42,40.39,40.42,12100.0,33.0875,33.1039,33.0794,33.1039,12100.0
2009-06-19 12:50:00,40.39,40.4,40.26,40.3,27600.0,33.0794,33.0875,32.9729,33.0056,27600.0
2009-06-19 13:00:00,40.3,40.32,40.24,40.31,11500.0,33.0056,33.022,32.9565,33.0138,11500.0
2009-06-19 13:10:00,40.31,40.36,40.27,40.28,13600.0,33.0138,33.0548,32.9811,32.9893,13600.0
2009-06-19 13:20:00,40.28,40.28,40.23,40.26,13400.0,32.9893,32.9893,32.9483,32.9729,13400.0
2009-06-19 13:30:00,40.27,40.41,40.26,40.4,35100.0,32.9811,33.0957,32.9729,33.0875,35100.0
2009-06-19 13:40:00,40.39,40.4,40.27,40.33,13600.0,33.0794,33.0875,32.9811,33.0302,13600.0
2009-06-19 13:50:00,40.35,40.36,40.29,40.29,21300.0,33.0466,33.0548,32.9975,32.9975,21300.0
2009-06-19 14:00:00,40.3,40.38,40.29,40.37,23100.0,33.0056,33.0712,32.9975,33.063,23100.0
2009-06-19 14:10:00,40.38,40.4,40.27,40.31,30800.0,33.0712,33.0875,32.9811,33.0138,30800.0
2009-06-19 14:20:00,40.3,40.35,40.26,40.27,19000.0,33.0056,33.0466,32.9729,32.9811,19000.0
2009-06-19 14:30:00,40.26,40.33,40.23,40.33,28300.0,32.9729,33.0302,32.9483,33.0302,28300.0
2009-06-19 14:40:00,40.34,40.39,40.32,40.37,34200.0,33.0384,33.0794,33.022,33.063,34200.0
2009-06-19 14:50:00,40.36,40.45,40.35,40.38,30600.0,33.0548,33.1285,33.0466,33.0712,30600.0
2009-06-19 15:00:00,40.38,40.47,40.35,40.39,44700.0,33.0712,33.1449,33.0466,33.0794,44700.0
2009-06-19 15:10:00,40.39,40.5,40.37,40.5,47900.0,33.0794,33.1694,33.063,33.1694,47900.0
2009-06-19 15:20:00,40.51,40.67,40.48,40.67,62300.0,33.1776,33.3087,33.1531,33.3087,62300.0
2009-06-19 15:30:00,40.67,40.69,40.51,40.53,75200.0,33.3087,33.3251,33.1776,33.194,75200.0
2009-06-19 15:40:00,40.51,40.51,40.39,40.43,90300.0,33.1776,33.1776,33.0794,33.1121,90300.0
2009-06-19 15:50:00,40.43,40.44,40.24,40.36,212100.0,33.1121,33.1203,32.9565,33.0548,212100.0
2009-06-22 09:30:00,40.06,40.3,39.54,40.16,147600.0,32.8091,33.0056,32.3832,32.891,147600.0
2009-06-22 09:40:00,40.16,40.18,40.0,40.14,64500.0,32.891,32.9074,32.7599,32.8746,64500.0
2009-06-22 09:50:00,40.15,40.25,40.11,40.18,74900.0,32.8828,32.9647,32.85,32.9074,74900.0
2009-06-22 10:00:00,40.17,40.23,40.11,40.2,66100.0,32.8992,32.9483,32.85,32.9237,66100.0
2009-06-22 10:10:00,40.21,40.4,40.2,40.21,70500.0,32.9319,33.0875,32.9237,32.9319,70500.0
2009-06-22 10:20:00,40.2,40.3,40.19,40.29,46800.0,32.9237,33.0056,32.9156,32.9975,46800.0
2009-06-22 10:30:00,40.3,40.31,40.2,40.22,38600.0,33.0056,33.0138,32.9237,32.9401,38600.0
2009-06-22 10:40:00,40.23,40.25,40.16,40.24,23500.0,32.9483,32.9647,32.891,32.9565,23500.0
2009-06-22 10:50:00,40.25,40.3,40.23,40.29,21000.0,32.9647,33.0056,32.9483,32.9975,21000.0
2009-06-22 11:00:00,40.29,40.43,40.23,40.4,43200.0,32.9975,33.1121,32.9483,33.0875,43200.0
2009-06-22 11:10:00,40.4,40.48,40.33,40.48,35800.0,33.0875,33.1531,33.0302,33.1531,35800.0
2009-06-22 11:20:00,40.48,40.6,40.47,40.54,35300.0,33.1531,33.2513,33.1449,33.2022,35300.0
2009-06-22 11:30:00,40.54,40.61,40.51,40.51,49600.0,33.2022,33.2595,33.1776,33.1776,49600.0
2009-06-22 11:40:00,40.52,40.59,40.47,40.47,30600.0,33.1858,33.2432,33.1449,33.1449,30600.0
2009-06-22 11:50:00,40.47,40.54,40.42,40.46,57300.0,33.1449,33.2022,33.1039,33.1367,57300.0
2009-06-22 12:00:00,40.46,40.48,40.37,40.37,85900.0,33.1367,33.1531,33.063,33.063,85900.0
2009-06-22 12:10:00,40.38,40.4,40.23,40.23,82800.0,33.0712,33.0875,32.9483,32.9483,82800.0
2009-06-22 12:20:00,40.23,40.28,40.14,40.2,93700.0,32.9483,32.9893,32.8746,32.9237,93700.0
2009-06-22 12:30:00,40.2,40.25,40.15,40.16,29000.0,32.9237,32.9647,32.8828,32.891,29000.0
2009-06-22 12:40:00,40.17,40.21,40.1,40.11,28800.0,32.8992,32.9319,32.8418,32.85,28800.0
2009-06-22 12:50:00,40.1,40.16,40.1,40.15,25300.0,32.8418,32.891,32.8418,32.8828,25300.0
2009-06-22 13:00:00,40.16,40.24,40.16,40.23,15500.0,32.891,32.9565,32.891,32.9483,15500.0
2009-06-22 13:10:00,40.22,40.23,40.09,40.17,28100.0,32.9401,32.9483,32.8337,32.8992,28100.0
2009-06-22 13:20:00,40.17,40.18,40.12,40.16,10500.0,32.8992,32.9074,32.8582,32.891,10500.0
2009-06-22 13:30:00,40.18,40.25,40.16,40.24,21600.0,32.9074,32.9647,32.891,32.9565,21600.0
2009-06-22 13:40:00,40.24,40.26,40.23,40.25,17500.0,32.9565,32.9729,32.9483,32.9647,17500.0
2009-06-22 13:50:00,40.25,40.25,40.18,40.21,34100.0,32.9647,32.9647,32.9074,32.9319,34100.0
2009-06-22 14:00:00,40.22,40.23,40.18,40.2,16000.0,32.9401,32.9483,32.9074,32.9237,16000.0
2009-06-22 14:10:00,40.19,40.21,40.15,40.16,33400.0,32.9156,32.9319,32.8828,32.891,33400.0
2009-06-22 14:20:00,40.16,40.16,40.1,40.11,36700.0,32.891,32.891,32.8418,32.85,36700.0
2009-06-22 14:30:00,40.11,40.14,40.08,40.12,64100.0,32.85,32.8746,32.8255,32.8582,64100.0
2009-06-22 14:40:00,40.13,40.13,40.06,40.11,43500.0,32.8664,32.8664,32.8091,32.85,43500.0
2009-06-22 14:50:00,40.1,40.11,40.06,40.1,51900.0,32.8418,32.85,32.8091,32.8418,51900.0
2009-06-22 15:00:00,40.09,40.15,40.09,40.15,38000.0,32.8337,32.8828,32.8337,32.8828,38000.0
2009-06-22 15:10:00,40.15,40.22,40.1,40.18,37700.0,32.8828,32.9401,32.8418,32.9074,37700.0
2009-06-22 15:20:00,40.19,40.21,40.15,40.19,33900.0,32.9156,32.9319,32.8828,32.9156,33900.0
2009-06-22 15:30:00,40.2,40.27,40.1,40.26,63600.0,32.9237,32.9811,32.8418,32.9729,63600.0
2009-06-22 15:40:00,40.26,40.27,40.13,40.18,71800.0,32.9729,32.9811,32.8664,32.9074,71800.0
2009-06-22 15:50:00,40.18,40.21,40.07,40.07,156600.0,32.9074,32.9319,32.8173,32.8173,156600.0
2009-06-23 09:30:00,40.26,40.3,39.88,40.23,50700.0,32.9729,33.0056,32.6617,32.9483,50700.0
2009-06-23 09:40:00,40.28,40.49,40.27,40.47,43000.0,32.9893,33.1613,32.9811,33.1449,43000.0
2009-06-23 09:50:00,40.48,40.66,40.43,40.62,39600.0,33.1531,33.3005,33.1121,33.2677,39600.0
2009-06-23 10:00:00,40.62,40.68,40.58,40.64,66000.0,33.2677,33.3169,33.235,33.2841,66000.0
2009-06-23 10:10:00,40.63,40.7,40.45,40.54,45200.0,33.2759,33.3332,33.1285,33.2022,45200.0
2009-06-23 10:20:00,40.53,40.58,40.48,40.5,31100.0,33.194,33.235,33.1531,33.1694,31100.0
2009-06-23 10:30:00,40.5,40.62,40.48,40.54,32900.0,33.1694,33.2677,33.1531,33.2022,32900.0
2009-06-23 10:40:00,40.54,40.55,40.48,40.51,36500.0,33.2022,33.2104,33.1531,33.1776,36500.0
2009-06-23 10:50:00,40.51,40.58,40.4,40.42,39300.0,33.1776,33.235,33.0875,33.1039,39300.0
2009-06-23 11:00:00,40.42,40.44,40.36,40.39,22600.0,33.1039,33.1203,33.0548,33.0794,22600.0
2009-06-23 11:10:00,40.39,40.39,40.31,40.35,19800.0,33.0794,33.0794,33.0138,33.0466,19800.0
2009-06-23 11:20:00,40.35,40.42,40.24,40.24,30300.0,33.0466,33.1039,32.9565,32.9565,30300.0
2009-06-23 11:30:00,40.24,40.29,40.21,40.21,33400.0,32.9565,32.9975,32.9319,32.9319,33400.0
2009-06-23 11:40:00,40.2,40.21,40.11,40.13,22400.0,32.9237,32.9319,32.85,32.8664,22400.0
2009-06-23 11:50:00,40.11,40.11,40.04,40.06,18800.0,32.85,32.85,32.7927,32.8091,18800.0
2009-06-23 12:00:00,40.06,40.13,40.02,40.13,24300.0,32.8091,32.8664,32.7763,32.8664,24300.0
2009-06-23 12:10:00,40.12,40.13,40.01,40.09,26000.0,32.8582,32.8664,32.7681,32.8337,26000.0
2009-06-23 12:20:00,40.09,40.15,40.02,40.06,27400.0,32.8337,32.8828,32.7763,32.8091,27400.0
2009-06-23 12:30:00,40.06,40.17,40.06,40.11,27500.0,32.8091,32.8992,32.8091,32.85,27500.0
2009-06-23 12:40:00,40.13,40.19,40.09,40.19,24000.0,32.8664,32.9156,32.8337,32.9156,24000.0
2009-06-23 12:50:00,40.2,40.21,40.11,40.16,20300.0,32.9237,32.9319,32.85,32.891,20300.0
2009-06-23 13:00:00,40.18,40.23,40.14,40.18,30800.0,32.9074,32.9483,32.8746,32.9074,30800.0
2009-06-23 13:10:00,40.18,40.24,40.15,40.19,23400.0,32.9074,32.9565,32.8828,32.9156,23400.0
2009-06-23 13:20:00,40.19,40.2,40.12,40.14,16400.0,32.9156,32.9237,32.8582,32.8746,16400.0
2009-06-23 13:30:00,40.13,40.14,40.12,40.14,11700.0,32.8664,32.8746,32.8582,32.8746,11700.0
2009-06-23 13:40:00,40.14,40.15,40.11,40.13,29000.0,32.8746,32.8828,32.85,32.8664,29000.0
2009-06-23 13:50:00,40.14,40.21,40.05,40.06,24200.0,32.8746,32.9319,32.8009,32.8091,24200.0
2009-06-23 14:00:00,40.06,40.09,40.01,40.06,36600.0,32.8091,32.8337,32.7681,32.8091,36600.0
2009-06-23 14:10:00,40.07,40.2,40.07,40.17,22900.0,32.8173,32.9237,32.8173,32.8992,22900.0
2009-06-23 14:20:00,40.19,40.19,40.08,40.09,17700.0,32.9156,32.9156,32.8255,32.8337,17700.0
2009-06-23 14:30:00,40.08,40.09,40.04,40.05,22000.0,32.8255,32.8337,32.7927,32.8009,22000.0
2009-06-23 14:40:00,40.05,40.12,40.01,40.11,26100.0,32.8009,32.8582,32.7681,32.85,26100.0
2009-06-23 14:50:00,40.11,40.19,40.1,40.18,28800.0,32.85,32.9156,32.8418,32.9074,28800.0
2009-06-23 15:00:00,40.17,40.25,40.13,40.24,48500.0,32.8992,32.9647,32.8664,32.9565,48500.0
2009-06-23 15:10:00,40.24,40.34,40.2,40.29,43500.0,32.9565,33.0384,32.9237,32.9975,43500.0
2009-06-23 15:20:00,40.29,40.41,40.28,40.39,50100.0,32.9975,33.0957,32.9893,33.0794,50100.0
2009-06-23 15:30:00,40.39,40.4,40.23,40.38,81800.0,33.0794,33.0875,32.9483,33.0712,81800.0
2009-06-23 15:40:00,40.38,40.56,40.37,40.56,153600.0,33.0712,33.2186,33.063,33.2186,153600.0
2009-06-23 15:50:00,40.55,40.56,40.31,40.34,187200.0,33.2104,33.2186,33.0138,33.0384,187200.0
2009-06-24 09:30:00,40.48,40.5,40.15,40.21,40500.0,33.1531,33.1694,32.8828,32.9319,40500.0
2009-06-24 09:40:00,40.23,40.4,40.21,40.38,31600.0,32.9483,33.0875,32.9319,33.0712,31600.0
2009-06-24 09:50:00,40.38,40.59,40.38,40.57,45800.0,33.0712,33.2432,33.0712,33.2268,45800.0
2009-06-24 10:00:00,40.57,40.66,40.54,40.64,75700.0,33.2268,33.3005,33.2022,33.2841,75700.0
2009-06-24 10:10:00,40.62,40.72,40.55,40.55,40900.0,33.2677,33.3496,33.2104,33.2104,40900.0
2009-06-24 10:20:00,40.55,40.68,40.54,40.64,28900.0,33.2104,33.3169,33.2022,33.2841,28900.0
2009-06-24 10:30:00,40.66,40.66,40.54,40.57,22000.0,33.3005,33.3005,33.2022,33.2268,22000.0
2009-06-24 10:40:00,40.57,40.59,40.47,40.59,24200.0,33.2268,33.2432,33.1449,33.2432,24200.0
2009-06-24 10:50:00,40.59,40.68,40.58,40.65,31700.0,33.2432,33.3169,33.235,33.2923,31700.0
2009-06-24 11:00:00,40.65,40.65,40.42,40.42,30200.0,33.2923,33.2923,33.1039,33.1039,30200.0
2009-06-24 11:10:00,40.42,40.43,40.29,40.34,118500.0,33.1039,33.1121,32.9975,33.0384,118500.0
2009-06-24 11:20:00,40.33,40.35,40.26,40.3,58600.0,33.0302,33.0466,32.9729,33.0056,58600.0
2009-06-24 11:30:00,40.3,40.31,40.2,40.21,35900.0,33.0056,33.0138,32.9237,32.9319,35900.0
2009-06-24 11:40:00,40.21,40.21,40.12,40.12,163800.0,32.9319,32.9319,32.8582,32.8582,163800.0
2009-06-24 11:50:00,40.13,40.13,40.04,40.05,70100.0,32.8664,32.8664,32.7927,32.8009,70100.0
2009-06-24 12:00:00,40.04,40.09,40.03,40.07,41100.0,32.7927,32.8337,32.7845,32.8173,41100.0
2009-06-24 12:10:00,40.08,40.08,39.9,39.94,112300.0,32.8255,32.8255,32.678,32.7108,112300.0
2009-06-24 12:20:00,39.94,40.05,39.94,40.01,27700.0,32.7108,32.8009,32.7108,32.7681,27700.0
2009-06-24 12:30:00,40.01,40.06,40.0,40.05,17800.0,32.7681,32.8091,32.7599,32.8009,17800.0
2009-06-24 12:40:00,40.06,40.08,39.99,40.08,25800.0,32.8091,32.8255,32.7518,32.8255,25800.0
2009-06-24 12:50:00,40.08,40.09,40.03,40.03,27400.0,32.8255,32.8337,32.7845,32.7845,27400.0
2009-06-24 13:00:00,40.03,40.07,40.03,40.06,12800.0,32.7845,32.8173,32.7845,32.8091,12800.0
2009-06-24 13:10:00,40.06,40.07,39.96,39.97,22700.0,32.8091,32.8173,32.7272,32.7354,22700.0
2009-06-24 13:20:00,39.97,39.98,39.96,39.97,19200.0,32.7354,32.7436,32.7272,32.7354,19200.0
2009-06-24 13:30:00,39.97,40.0,39.92,39.97,50100.0,32.7354,32.7599,32.6944,32.7354,50100.0
2009-06-24 13:40:00,39.97,40.03,39.96,40.01,22500.0,32.7354,32.7845,32.7272,32.7681,22500.0
2009-06-24 13:50:00,40.01,40.05,40.0,40.01,26300.0,32.7681,32.8009,32.7599,32.7681,26300.0
2009-06-24 14:00:00,40.01,40.07,40.01,40.02,26500.0,32.7681,32.8173,32.7681,32.7763,26500.0
2009-06-24 14:10:00,40.01,40.04,39.89,39.97,65000.0,32.7681,32.7927,32.6699,32.7354,65000.0
2009-06-24 14:20:00,39.96,40.06,39.85,39.92,45700.0,32.7272,32.8091,32.6371,32.6944,45700.0
2009-06-24 14:30:00,39.9,39.92,39.73,39.75,62600.0,32.678,32.6944,32.5388,32.5552,62600.0
2009-06-24 14:40:00,39.76,39.93,39.76,39.9,67300.0,32.5634,32.7026,32.5634,32.678,67300.0
2009-06-24 14:50:00,39.9,39.97,39.9,39.92,67900.0,32.678,32.7354,32.678,32.6944,67900.0
2009-06-24 15:00:00,39.93,39.95,39.84,39.88,124800.0,32.7026,32.719,32.6289,32.6617,124800.0
2009-06-24 15:10:00,39.89,40.04,39.85,39.99,126900.0,32.6699,32.7927,32.6371,32.7518,126900.0
2009-06-24 15:20:00,39.99,40.08,39.94,40.02,79100.0,32.7518,32.8255,32.7108,32.7763,79100.0
2009-06-24 15:30:00,40.02,40.13,40.01,40.06,91000.0,32.7763,32.8664,32.7681,32.8091,91000.0
2009-06-24 15:40:00,40.07,40.11,39.95,40.08,110200.0,32.8173,32.85,32.719,32.8255,110200.0
2009-06-24 15:50:00,40.07,40.14,40.05,40.12,222400.0,32.8173,32.8746,32.8009,32.8582,222400.0
2009-06-25 09:30:00,39.96,40.03,39.78,39.93,57800.0,32.7272,32.7845,32.5798,32.7026,57800.0
2009-06-25 09:40:00,39.95,40.17,39.89,40.17,39600.0,32.719,32.8992,32.6699,32.8992,39600.0
2009-06-25 09:50:00,40.17,40.5,40.16,40.49,47300.0,32.8992,33.1694,32.891,33.1613,47300.0
2009-06-25 10:00:00,40.51,40.68,40.49,40.67,65500.0,33.1776,33.3169,33.1613,33.3087,65500.0
2009-06-25 10:10:00,40.65,40.89,40.6,40.86,37700.0,33.2923,33.4889,33.2513,33.4643,37700.0
2009-06-25 10:20:00,40.86,40.97,40.85,40.92,45300.0,33.4643,33.5544,33.4561,33.5134,45300.0
2009-06-25 10:30:00,40.92,40.98,40.82,40.98,33000.0,33.5134,33.5626,33.4315,33.5626,33000.0
2009-06-25 10:40:00,40.97,41.05,40.97,41.04,48800.0,33.5544,33.6199,33.5544,33.6117,48800.0
2009-06-25 10:50:00,41.05,41.13,41.03,41.1,57200.0,33.6199,33.6854,33.6035,33.6608,57200.0
2009-06-25 11:00:00,41.1,41.23,41.05,41.19,133900.0,33.6608,33.7673,33.6199,33.7346,133900.0
2009-06-25 11:10:00,41.18,41.27,41.16,41.26,45900.0,33.7264,33.8001,33.71,33.7919,45900.0
2009-06-25 11:20:00,41.27,41.38,41.26,41.37,42400.0,33.8001,33.8902,33.7919,33.882,42400.0
2009-06-25 11:30:00,41.38,41.46,41.37,41.39,32700.0,33.8902,33.9557,33.882,33.8984,32700.0
2009-06-25 11:40:00,41.4,41.47,41.33,41.42,27000.0,33.9065,33.9639,33.8492,33.9229,27000.0
2009-06-25 11:50:00,41.42,41.71,41.42,41.7,96300.0,33.9229,34.1604,33.9229,34.1522,96300.0
2009-06-25 12:00:00,41.7,41.73,41.59,41.6,77200.0,34.1522,34.1768,34.0622,34.0703,77200.0
2009-06-25 12:10:00,41.61,41.64,41.52,41.63,40800.0,34.0785,34.1031,34.0048,34.0949,40800.0
2009-06-25 12:20:00,41.64,41.69,41.63,41.65,63500.0,34.1031,34.1441,34.0949,34.1113,63500.0
2009-06-25 12:30:00,41.65,41.69,41.56,41.58,125000.0,34.1113,34.1441,34.0376,34.054,125000.0
2009-06-25 12:40:00,41.6,41.61,41.55,41.55,22500.0,34.0703,34.0785,34.0294,34.0294,22500.0
2009-06-25 12:50:00,41.55,41.6,41.46,41.48,36900.0,34.0294,34.0703,33.9557,33.9721,36900.0
2009-06-25 13:00:00,41.47,41.6,41.44,41.6,51200.0,33.9639,34.0703,33.9393,34.0703,51200.0
2009-06-25 13:10:00,41.6,41.6,41.46,41.48,76100.0,34.0703,34.0703,33.9557,33.9721,76100.0
2009-06-25 13:20:00,41.49,41.51,41.4,41.47,98500.0,33.9803,33.9966,33.9065,33.9639,98500.0
2009-06-25 13:30:00,41.48,41.56,41.47,41.5,48400.0,33.9721,34.0376,33.9639,33.9884,48400.0
2009-06-25 13:40:00,41.5,41.51,41.41,41.47,55500.0,33.9884,33.9966,33.9147,33.9639,55500.0
2009-06-25 13:50:00,41.47,41.5,41.38,41.4,32300.0,33.9639,33.9884,33.8902,33.9065,32300.0
2009-06-25 14:00:00,41.41,41.42,41.28,41.28,27100.0,33.9147,33.9229,33.8083,33.8083,27100.0
2009-06-25 14:10:00,41.28,41.34,41.09,41.09,89200.0,33.8083,33.8574,33.6527,33.6527,89200.0
2009-06-25 14:20:00,41.1,41.23,41.0,41.22,115700.0,33.6608,33.7673,33.5789,33.7591,115700.0
2009-06-25 14:30:00,41.22,41.28,40.98,41.02,111700.0,33.7591,33.8083,33.5626,33.5953,111700.0
2009-06-25 14:40:00,41.0,41.06,40.99,41.01,88100.0,33.5789,33.6281,33.5708,33.5871,88100.0
2009-06-25 14:50:00,41.0,41.01,40.9,40.92,63400.0,33.5789,33.5871,33.497,33.5134,63400.0
2009-06-25 15:00:00,40.93,41.01,40.91,40.99,61400.0,33.5216,33.5871,33.5052,33.5708,61400.0
2009-06-25 15:10:00,41.0,41.01,40.88,40.93,65000.0,33.5789,33.5871,33.4807,33.5216,65000.0
2009-06-25 15:20:00,40.94,41.01,40.94,40.99,59500.0,33.5298,33.5871,33.5298,33.5708,59500.0
2009-06-25 15:30:00,41.0,41.0,40.81,40.83,93800.0,33.5789,33.5789,33.4233,33.4397,93800.0
2009-06-25 15:40:00,40.84,41.01,40.76,40.99,154600.0,33.4479,33.5871,33.3824,33.5708,154600.0
2009-06-25 15:50:00,41.0,41.18,40.99,41.12,254700.0,33.5789,33.7264,33.5708,33.6772,254700.0
2009-06-26 09:30:00,41.07,41.25,40.84,40.94,38100.0,33.6363,33.7837,33.4479,33.5298,38100.0
2009-06-26 09:40:00,40.92,41.15,40.71,41.13,50200.0,33.5134,33.7018,33.3414,33.6854,50200.0
2009-06-26 09:50:00,41.14,41.21,41.0,41.05,108000.0,33.6936,33.7509,33.5789,33.6199,108000.0
2009-06-26 10:00:00,41.06,41.06,40.94,41.0,43800.0,33.6281,33.6281,33.5298,33.5789,43800.0
2009-06-26 10:10:00,41.0,41.03,40.84,40.85,81900.0,33.5789,33.6035,33.4479,33.4561,81900.0
2009-06-26 10:20:00,40.85,40.92,40.84,40.87,40500.0,33.4561,33.5134,33.4479,33.4725,40500.0
2009-06-26 10:30:00,40.86,41.06,40.84,41.0,72800.0,33.4643,33.6281,33.4479,33.5789,72800.0
2009-06-26 10:40:00,40.99,41.01,40.85,40.87,31800.0,33.5708,33.5871,33.4561,33.4725,31800.0
2009-06-26 10:50:00,40.88,40.99,40.85,40.98,34200.0,33.4807,33.5708,33.4561,33.5626,34200.0
2009-06-26 11:00:00,40.99,40.99,40.77,40.88,22200.0,33.5708,33.5708,33.3906,33.4807,22200.0
2009-06-26 11:10:00,40.89,40.96,40.87,40.93,23800.0,33.4889,33.5462,33.4725,33.5216,23800.0
2009-06-26 11:20:00,40.9,41.01,40.9,40.94,21200.0,33.497,33.5871,33.497,33.5298,21200.0
2009-06-26 11:30:00,40.95,41.0,40.95,40.97,14000.0,33.538,33.5789,33.538,33.5544,14000.0
2009-06-26 11:40:00,40.97,40.98,40.83,40.83,17600.0,33.5544,33.5626,33.4397,33.4397,17600.0
2009-06-26 11:50:00,40.83,41.0,40.83,40.98,19700.0,33.4397,33.5789,33.4397,33.5626,19700.0
2009-06-26 12:00:00,40.99,41.02,40.98,41.01,22300.0,33.5708,33.5953,33.5626,33.5871,22300.0
2009-06-26 12:10:00,40.99,41.0,40.96,40.97,10200.0,33.5708,33.5789,33.5462,33.5544,10200.0
2009-06-26 12:20:00,40.97,41.03,40.94,41.02,22000.0,33.5544,33.6035,33.5298,33.5953,22000.0
2009-06-26 12:30:00,41.02,41.02,40.96,41.02,20100.0,33.5953,33.5953,33.5462,33.5953,20100.0
2009-06-26 12:40:00,41.02,41.07,40.99,41.0,64100.0,33.5953,33.6363,33.5708,33.5789,64100.0
2009-06-26 12:50:00,41.0,41.1,40.98,41.05,79600.0,33.5789,33.6608,33.5626,33.6199,79600.0
2009-06-26 13:00:00,41.04,41.29,41.04,41.29,315400.0,33.6117,33.8165,33.6117,33.8165,315400.0
2009-06-26 13:10:00,41.28,41.28,41.15,41.17,132800.0,33.8083,33.8083,33.7018,33.7182,132800.0
2009-06-26 13:20:00,41.17,41.19,41.11,41.12,23000.0,33.7182,33.7346,33.669,33.6772,23000.0
2009-06-26 13:30:00,41.12,41.14,40.99,41.05,60200.0,33.6772,33.6936,33.5708,33.6199,60200.0
2009-06-26 13:40:00,41.05,41.08,41.02,41.06,54800.0,33.6199,33.6445,33.5953,33.6281,54800.0
2009-06-26 13:50:00,41.05,41.09,41.05,41.07,29500.0,33.6199,33.6527,33.6199,33.6363,29500.0
2009-06-26 14:00:00,41.07,41.08,41.02,41.05,38000.0,33.6363,33.6445,33.5953,33.6199,38000.0
2009-06-26 14:10:00,41.04,41.05,40.99,41.02,24500.0,33.6117,33.6199,33.5708,33.5953,24500.0
2009-06-26 14:20:00,41.01,41.02,40.98,40.99,49800.0,33.5871,33.5953,33.5626,33.5708,49800.0
2009-06-26 14:30:00,41.0,41.03,40.94,40.97,65600.0,33.5789,33.6035,33.5298,33.5544,65600.0
2009-06-26 14:40:00,40.98,41.03,40.93,40.97,38900.0,33.5626,33.6035,33.5216,33.5544,38900.0
2009-06-26 14:50:00,40.97,41.13,40.97,41.13,38200.0,33.5544,33.6854,33.5544,33.6854,38200.0
2009-06-26 15:00:00,41.13,41.18,41.04,41.09,81400.0,33.6854,33.7264,33.6117,33.6527,81400.0
2009-06-26 15:10:00,41.09,41.1,41.02,41.05,72900.0,33.6527,33.6608,33.5953,33.6199,72900.0
2009-06-26 15:20:00,41.05,41.05,40.98,41.01,52100.0,33.6199,33.6199,33.5626,33.5871,52100.0
2009-06-26 15:30:00,41.02,41.03,40.97,41.0,195500.0,33.5953,33.6035,33.5544,33.5789,195500.0
2009-06-26 15:40:00,41.01,41.04,40.91,41.02,274200.0,33.5871,33.6117,33.5052,33.5953,274200.0
2009-06-26 15:50:00,41.02,41.03,40.85,40.9,342600.0,33.5953,33.6035,33.4561,33.497,342600.0
2009-06-29 09:30:00,41.0,41.15,40.39,40.42,63700.0,33.5789,33.7018,33.0794,33.1039,63700.0
2009-06-29 09:40:00,40.41,40.43,39.99,40.03,128900.0,33.0957,33.1121,32.7518,32.7845,128900.0
2009-06-29 09:50:00,40.03,40.13,39.95,40.0,373000.0,32.7845,32.8664,32.719,32.7599,373000.0
2009-06-29 10:00:00,40.0,40.06,39.94,40.04,78600.0,32.7599,32.8091,32.7108,32.7927,78600.0
2009-06-29 10:10:00,40.04,40.12,39.99,40.0,137600.0,32.7927,32.8582,32.7518,32.7599,137600.0
2009-06-29 10:20:00,40.01,40.01,39.99,40.0,61000.0,32.7681,32.7681,32.7518,32.7599,61000.0
2009-06-29 10:30:00,40.0,40.28,39.99,40.26,149600.0,32.7599,32.9893,32.7518,32.9729,149600.0
2009-06-29 10:40:00,40.27,40.32,40.2,40.27,80300.0,32.9811,33.022,32.9237,32.9811,80300.0
2009-06-29 10:50:00,40.27,40.32,40.25,40.28,70800.0,32.9811,33.022,32.9647,32.9893,70800.0
2009-06-29 11:00:00,40.28,40.33,40.27,40.31,32800.0,32.9893,33.0302,32.9811,33.0138,32800.0
2009-06-29 11:10:00,40.32,40.42,40.31,40.4,72900.0,33.022,33.1039,33.0138,33.0875,72900.0
2009-06-29 11:20:00,40.42,40.5,40.41,40.45,44100.0,33.1039,33.1694,33.0957,33.1285,44100.0
2009-06-29 11:30:00,40.44,40.47,40.41,40.42,32400.0,33.1203,33.1449,33.0957,33.1039,32400.0
2009-06-29 11:40:00,40.42,40.45,40.41,40.44,41300.0,33.1039,33.1285,33.0957,33.1203,41300.0
2009-06-29 11:50:00,40.44,40.46,40.41,40.46,99200.0,33.1203,33.1367,33.0957,33.1367,99200.0
2009-06-29 12:00:00,40.46,40.46,40.35,40.45,48600.0,33.1367,33.1367,33.0466,33.1285,48600.0
2009-06-29 12:10:00,40.46,40.46,40.44,40.44,34800.0,33.1367,33.1367,33.1203,33.1203,34800.0
2009-06-29 12:20:00,40.44,40.46,40.43,40.45,37900.0,33.1203,33.1367,33.1121,33.1285,37900.0
2009-06-29 12:30:00,40.46,40.5,40.43,40.47,113700.0,33.1367,33.1694,33.1121,33.1449,113700.0
2009-06-29 12:40:00,40.47,40.49,40.45,40.46,29300.0,33.1449,33.1613,33.1285,33.1367,29300.0
2009-06-29 12:50:00,40.46,40.47,40.45,40.46,20800.0,33.1367,33.1449,33.1285,33.1367,20800.0
2009-06-29 13:00:00,40.46,40.48,40.43,40.46,30700.0,33.1367,33.1531,33.1121,33.1367,30700.0
2009-06-29 13:10:00,40.46,40.47,40.05,40.09,221000.0,33.1367,33.1449,32.8009,32.8337,221000.0
2009-06-29 13:20:00,40.09,40.12,40.06,40.09,42800.0,32.8337,32.8582,32.8091,32.8337,42800.0
2009-06-29 13:30:00,40.08,40.12,40.02,40.02,119700.0,32.8255,32.8582,32.7763,32.7763,119700.0
2009-06-29 13:40:00,40.02,40.13,39.99,40.13,97900.0,32.7763,32.8664,32.7518,32.8664,97900.0
2009-06-29 13:50:00,40.13,40.2,40.12,40.13,57400.0,32.8664,32.9237,32.8582,32.8664,57400.0
2009-06-29 14:00:00,40.13,40.14,39.99,40.0,142600.0,32.8664,32.8746,32.7518,32.7599,142600.0
2009-06-29 14:10:00,40.0,40.13,40.0,40.1,56200.0,32.7599,32.8664,32.7599,32.8418,56200.0
2009-06-29 14:20:00,40.11,40.14,40.1,40.13,38600.0,32.85,32.8746,32.8418,32.8664,38600.0
2009-06-29 14:30:00,40.13,40.13,40.08,40.11,105300.0,32.8664,32.8664,32.8255,32.85,105300.0
2009-06-29 14:40:00,40.11,40.21,40.1,40.21,40800.0,32.85,32.9319,32.8418,32.9319,40800.0
2009-06-29 14:50:00,40.2,40.25,40.17,40.25,42500.0,32.9237,32.9647,32.8992,32.9647,42500.0
2009-06-29 15:00:00,40.25,40.27,40.23,40.24,86100.0,32.9647,32.9811,32.9483,32.9565,86100.0
2009-06-29 15:10:00,40.25,40.31,40.24,40.3,120700.0,32.9647,33.0138,32.9565,33.0056,120700.0
2009-06-29 15:20:00,40.3,40.36,40.29,40.36,71100.0,33.0056,33.0548,32.9975,33.0548,71100.0
2009-06-29 15:30:00,40.35,40.42,40.27,40.3,126400.0,33.0466,33.1039,32.9811,33.0056,126400.0
2009-06-29 15:40:00,40.3,40.36,40.01,40.02,264300.0,33.0056,33.0548,32.7681,32.7763,264300.0
2009-06-29 15:50:00,40.03,40.15,39.99,40.08,886100.0,32.7845,32.8828,32.7518,32.8255,886100.0
2009-06-30 09:30:00,40.15,40.35,39.86,39.86,68000.0,32.8828,33.0466,32.6453,32.6453,68000.0
2009-06-30 09:40:00,39.89,40.03,39.86,39.95,94700.0,32.6699,32.7845,32.6453,32.719,94700.0
2009-06-30 09:50:00,39.94,40.04,39.92,40.0,50700.0,32.7108,32.7927,32.6944,32.7599,50700.0
2009-06-30 10:00:00,39.98,39.98,39.73,39.73,67900.0,32.7436,32.7436,32.5388,32.5388,67900.0
2009-06-30 10:10:00,39.73,39.73,39.5,39.6,112300.0,32.5388,32.5388,32.3504,32.4323,112300.0
2009-06-30 10:20:00,39.59,39.75,39.59,39.73,50400.0,32.4242,32.5552,32.4242,32.5388,50400.0
2009-06-30 10:30:00,39.73,39.81,39.68,39.76,43500.0,32.5388,32.6043,32.4979,32.5634,43500.0
2009-06-30 10:40:00,39.77,39.8,39.7,39.73,23700.0,32.5716,32.5961,32.5142,32.5388,23700.0
2009-06-30 10:50:00,39.73,39.73,39.65,39.66,35000.0,32.5388,32.5388,32.4733,32.4815,35000.0
2009-06-30 11:00:00,39.65,39.71,39.61,39.62,26400.0,32.4733,32.5224,32.4405,32.4487,26400.0
2009-06-30 11:10:00,39.62,39.74,39.6,39.68,25400.0,32.4487,32.547,32.4323,32.4979,25400.0
2009-06-30 11:20:00,39.68,39.68,39.62,39.62,24600.0,32.4979,32.4979,32.4487,32.4487,24600.0
2009-06-30 11:30:00,39.61,39.61,39.47,39.52,37100.0,32.4405,32.4405,32.3259,32.3668,37100.0
2009-06-30 11:40:00,39.52,39.64,39.51,39.64,29000.0,32.3668,32.4651,32.3586,32.4651,29000.0
2009-06-30 11:50:00,39.64,39.65,39.59,39.61,24100.0,32.4651,32.4733,32.4242,32.4405,24100.0
2009-06-30 12:00:00,39.6,39.61,39.53,39.54,47300.0,32.4323,32.4405,32.375,32.3832,47300.0
2009-06-30 12:10:00,39.54,39.54,39.43,39.43,38400.0,32.3832,32.3832,32.2931,32.2931,38400.0
2009-06-30 12:20:00,39.43,39.59,39.41,39.59,43800.0,32.2931,32.4242,32.2767,32.4242,43800.0
2009-06-30 12:30:00,39.58,39.64,39.57,39.63,26600.0,32.416,32.4651,32.4078,32.4569,26600.0
2009-06-30 12:40:00,39.62,39.65,39.6,39.61,13400.0,32.4487,32.4733,32.4323,32.4405,13400.0
2009-06-30 12:50:00,39.6,39.67,39.6,39.66,32800.0,32.4323,32.4897,32.4323,32.4815,32800.0
2009-06-30 13:00:00,39.65,39.66,39.59,39.63,38400.0,32.4733,32.4815,32.4242,32.4569,38400.0
2009-06-30 13:10:00,39.63,39.65,39.62,39.64,32700.0,32.4569,32.4733,32.4487,32.4651,32700.0
2009-06-30 13:20:00,39.63,39.67,39.6,39.62,53400.0,32.4569,32.4897,32.4323,32.4487,53400.0
2009-06-30 13:30:00,39.62,39.64,39.57,39.63,28500.0,32.4487,32.4651,32.4078,32.4569,28500.0
2009-06-30 13:40:00,39.62,39.69,39.62,39.66,24000.0,32.4487,32.5061,32.4487,32.4815,24000.0
2009-06-30 13:50:00,39.67,39.68,39.61,39.65,22400.0,32.4897,32.4979,32.4405,32.4733,22400.0
2009-06-30 14:00:00,39.64,39.69,39.63,39.65,48000.0,32.4651,32.5061,32.4569,32.4733,48000.0
2009-06-30 14:10:00,39.65,39.75,39.65,39.73,53300.0,32.4733,32.5552,32.4733,32.5388,53300.0
2009-06-30 14:20:00,39.74,39.75,39.69,39.71,52300.0,32.547,32.5552,32.5061,32.5224,52300.0
2009-06-30 14:30:00,39.71,39.81,39.66,39.8,50600.0,32.5224,32.6043,32.4815,32.5961,50600.0
2009-06-30 14:40:00,39.79,39.81,39.72,39.73,60700.0,32.588,32.6043,32.5306,32.5388,60700.0
2009-06-30 14:50:00,39.72,39.8,39.72,39.8,47500.0,32.5306,32.5961,32.5306,32.5961,47500.0
2009-06-30 15:00:00,39.8,39.8,39.76,39.79,60500.0,32.5961,32.5961,32.5634,32.588,60500.0
2009-06-30 15:10:00,39.79,39.81,39.75,39.77,87500.0,32.588,32.6043,32.5552,32.5716,87500.0
2009-06-30 15:20:00,39.77,39.81,39.76,39.78,90700.0,32.5716,32.6043,32.5634,32.5798,90700.0
2009-06-30 15:30:00,39.78,39.87,39.75,39.76,102000.0,32.5798,32.6535,32.5552,32.5634,102000.0
2009-06-30 15:40:00,39.75,39.78,39.71,39.76,81800.0,32.5552,32.5798,32.5224,32.5634,81800.0
2009-06-30 15:50:00,39.76,39.76,39.56,39.72,356100.0,32.5634,32.5634,32.3996,32.5306,356100.0
2009-07-01 09:30:00,40.0,40.0,39.37,39.75,109800.0,32.7599,32.7599,32.244,32.5552,109800.0
2009-07-01 09:40:00,39.79,39.79,39.66,39.67,57900.0,32.588,32.588,32.4815,32.4897,57900.0
2009-07-01 09:50:00,39.67,39.95,39.67,39.9,37000.0,32.4897,32.719,32.4897,32.678,37000.0
2009-07-01 10:00:00,39.91,39.91,39.56,39.65,39600.0,32.6862,32.6862,32.3996,32.4733,39600.0
2009-07-01 10:10:00,39.65,39.95,39.63,39.91,38200.0,32.4733,32.719,32.4569,32.6862,38200.0
2009-07-01 10:20:00,39.91,40.02,39.9,40.0,41100.0,32.6862,32.7763,32.678,32.7599,41100.0
2009-07-01 10:30:00,40.0,40.01,39.93,39.94,16100.0,32.7599,32.7681,32.7026,32.7108,16100.0
2009-07-01 10:40:00,39.95,39.97,39.92,39.97,17400.0,32.719,32.7354,32.6944,32.7354,17400.0
2009-07-01 10:50:00,39.96,39.97,39.75,39.75,46800.0,32.7272,32.7354,32.5552,32.5552,46800.0
2009-07-01 11:00:00,39.76,39.77,39.72,39.76,43800.0,32.5634,32.5716,32.5306,32.5634,43800.0
2009-07-01 11:10:00,39.75,39.75,39.69,39.69,14000.0,32.5552,32.5552,32.5061,32.5061,14000.0
2009-07-01 11:20:00,39.7,39.73,39.69,39.71,32800.0,32.5142,32.5388,32.5061,32.5224,32800.0
2009-07-01 11:30:00,39.7,39.72,39.68,39.69,56800.0,32.5142,32.5306,32.4979,32.5061,56800.0
2009-07-01 11:40:00,39.7,39.7,39.68,39.68,24600.0,32.5142,32.5142,32.4979,32.4979,24600.0
2009-07-01 11:50:00,39.69,39.72,39.68,39.69,34800.0,32.5061,32.5306,32.4979,32.5061,34800.0
2009-07-01 12:00:00,39.69,39.71,39.69,39.7,57000.0,32.5061,32.5224,32.5061,32.5142,57000.0
2009-07-01 12:10:00,39.71,39.71,39.64,39.67,40300.0,32.5224,32.5224,32.4651,32.4897,40300.0
2009-07-01 12:20:00,39.68,39.71,39.67,39.7,23400.0,32.4979,32.5224,32.4897,32.5142,23400.0
2009-07-01 12:30:00,39.7,39.71,39.67,39.68,13200.0,32.5142,32.5224,32.4897,32.4979,13200.0
2009-07-01 12:40:00,39.67,39.71,39.67,39.68,15100.0,32.4897,32.5224,32.4897,32.4979,15100.0
2009-07-01 12:50:00,39.67,39.69,39.67,39.68,13900.0,32.4897,32.5061,32.4897,32.4979,13900.0
2009-07-01 13:00:00,39.69,39.69,39.66,39.68,227700.0,32.5061,32.5061,32.4815,32.4979,227700.0
2009-07-01 13:10:00,39.68,39.68,39.64,39.65,14500.0,32.4979,32.4979,32.4651,32.4733,14500.0
2009-07-01 13:20:00,39.64,39.79,39.64,39.78,49200.0,32.4651,32.588,32.4651,32.5798,49200.0
2009-07-01 13:30:00,39.79,39.81,39.74,39.81,32100.0,32.588,32.6043,32.547,32.6043,32100.0
2009-07-01 13:40:00,39.81,39.86,39.78,39.86,33900.0,32.6043,32.6453,32.5798,32.6453,33900.0
2009-07-01 13:50:00,39.86,39.96,39.85,39.92,44400.0,32.6453,32.7272,32.6371,32.6944,44400.0
2009-07-01 14:00:00,39.92,39.92,39.81,39.85,23300.0,32.6944,32.6944,32.6043,32.6371,23300.0
2009-07-01 14:10:00,39.85,39.87,39.82,39.87,18000.0,32.6371,32.6535,32.6125,32.6535,18000.0
2009-07-01 14:20:00,39.86,39.92,39.86,39.92,23500.0,32.6453,32.6944,32.6453,32.6944,23500.0
2009-07-01 14:30:00,39.91,39.94,39.89,39.91,37100.0,32.6862,32.7108,32.6699,32.6862,37100.0
2009-07-01 14:40:00,39.92,39.94,39.88,39.92,24800.0,32.6944,32.7108,32.6617,32.6944,24800.0
2009-07-01 14:50:00,39.92,39.92,39.88,39.9,34600.0,32.6944,32.6944,32.6617,32.678,34600.0
2009-07-01 15:00:00,39.9,39.93,39.89,39.92,28200.0,32.678,32.7026,32.6699,32.6944,28200.0
2009-07-01 15:10:00,39.92,39.93,39.84,39.86,57500.0,32.6944,32.7026,32.6289,32.6453,57500.0
2009-07-01 15:20:00,39.86,39.9,39.84,39.86,98700.0,32.6453,32.678,32.6289,32.6453,98700.0
2009-07-01 15:30:00,39.85,39.88,39.84,39.87,93500.0,32.6371,32.6617,32.6289,32.6535,93500.0
2009-07-01 15:40:00,39.87,39.88,39.84,39.86,157500.0,32.6535,32.6617,32.6289,32.6453,157500.0
2009-07-01 15:50:00,39.87,39.87,39.7,39.76,259600.0,32.6535,32.6535,32.5142,32.5634,259600.0
2009-07-02 09:30:00,39.43,39.65,39.19,39.28,61800.0,32.2931,32.4733,32.0966,32.1703,61800.0
2009-07-02 09:40:00,39.25,39.25,39.06,39.14,40200.0,32.1457,32.1457,31.9901,32.0556,40200.0
2009-07-02 09:50:00,39.13,39.14,38.92,38.94,64400.0,32.0474,32.0556,31.8754,31.8918,64400.0
2009-07-02 10:00:00,38.92,39.01,38.76,38.78,58700.0,31.8754,31.9491,31.7444,31.7608,58700.0
2009-07-02 10:10:00,38.79,38.82,38.73,38.75,24400.0,31.769,31.7935,31.7198,31.7362,24400.0
2009-07-02 10:20:00,38.76,38.78,38.65,38.73,49500.0,31.7444,31.7608,31.6543,31.7198,49500.0
2009-07-02 10:30:00,38.73,38.88,38.71,38.87,40900.0,31.7198,31.8427,31.7034,31.8345,40900.0
2009-07-02 10:40:00,38.88,39.03,38.88,39.01,71000.0,31.8427,31.9655,31.8427,31.9491,71000.0
2009-07-02 10:50:00,39.01,39.24,38.99,39.18,71100.0,31.9491,32.1375,31.9328,32.0884,71100.0
2009-07-02 11:00:00,39.18,39.27,39.17,39.24,61900.0,32.0884,32.1621,32.0802,32.1375,61900.0
2009-07-02 11:10:00,39.24,39.24,39.15,39.23,26000.0,32.1375,32.1375,32.0638,32.1293,26000.0
2009-07-02 11:20:00,39.23,39.24,39.03,39.05,27200.0,32.1293,32.1375,31.9655,31.9819,27200.0
2009-07-02 11:30:00,39.06,39.06,39.02,39.05,23300.0,31.9901,31.9901,31.9573,31.9819,23300.0
2009-07-02 11:40:00,39.05,39.05,38.87,38.94,35000.0,31.9819,31.9819,31.8345,31.8918,35000.0
2009-07-02 11:50:00,38.94,39.05,38.88,38.94,41800.0,31.8918,31.9819,31.8427,31.8918,41800.0
2009-07-02 12:00:00,38.94,38.95,38.93,38.95,19000.0,31.8918,31.9,31.8836,31.9,19000.0
2009-07-02 12:10:00,38.94,39.0,38.93,38.98,22000.0,31.8918,31.9409,31.8836,31.9246,22000.0
2009-07-02 12:20:00,38.99,39.0,38.96,38.97,12700.0,31.9328,31.9409,31.9082,31.9164,12700.0
2009-07-02 12:30:00,38.97,38.99,38.94,38.98,26700.0,31.9164,31.9328,31.8918,31.9246,26700.0
2009-07-02 12:40:00,38.99,39.0,38.95,38.99,40500.0,31.9328,31.9409,31.9,31.9328,40500.0
2009-07-02 12:50:00,38.98,39.12,38.98,39.11,53700.0,31.9246,32.0392,31.9246,32.031,53700.0
2009-07-02 13:00:00,39.12,39.14,39.11,39.14,14700.0,32.0392,32.0556,32.031,32.0556,14700.0
2009-07-02 13:10:00,39.14,39.19,39.11,39.19,18400.0,32.0556,32.0966,32.031,32.0966,18400.0
2009-07-02 13:20:00,39.18,39.18,39.09,39.13,22900.0,32.0884,32.0884,32.0147,32.0474,22900.0
2009-07-02 13:30:00,39.13,39.19,39.09,39.19,19600.0,32.0474,32.0966,32.0147,32.0966,19600.0
2009-07-02 13:40:00,39.19,39.19,39.16,39.18,67100.0,32.0966,32.0966,32.072,32.0884,67100.0
2009-07-02 13:50:00,39.2,39.2,39.11,39.16,31300.0,32.1047,32.1047,32.031,32.072,31300.0
2009-07-02 14:00:00,39.16,39.21,39.16,39.2,16400.0,32.072,32.1129,32.072,32.1047,16400.0
2009-07-02 14:10:00,39.2,39.21,39.15,39.18,41300.0,32.1047,32.1129,32.0638,32.0884,41300.0
2009-07-02 14:20:00,39.18,39.22,39.17,39.21,25100.0,32.0884,32.1211,32.0802,32.1129,25100.0
2009-07-02 14:30:00,39.21,39.23,39.14,39.17,48200.0,32.1129,32.1293,32.0556,32.0802,48200.0
2009-07-02 14:40:00,39.18,39.19,39.09,39.09,39200.0,32.0884,32.0966,32.0147,32.0147,39200.0
2009-07-02 14:50:00,39.09,39.1,39.01,39.02,65500.0,32.0147,32.0228,31.9491,31.9573,65500.0
2009-07-02 15:00:00,39.01,39.02,38.99,39.0,33800.0,31.9491,31.9573,31.9328,31.9409,33800.0
2009-07-02 15:10:00,38.99,39.0,38.94,38.94,65400.0,31.9328,31.9409,31.8918,31.8918,65400.0
2009-07-02 15:20:00,38.94,38.94,38.75,38.76,123700.0,31.8918,31.8918,31.7362,31.7444,123700.0
2009-07-02 15:30:00,38.76,38.89,38.75,38.86,66900.0,31.7444,31.8509,31.7362,31.8263,66900.0
2009-07-02 15:40:00,38.88,39.01,38.86,38.99,73300.0,31.8427,31.9491,31.8263,31.9328,73300.0
2009-07-02 15:50:00,38.99,39.0,38.82,38.84,130000.0,31.9328,31.9409,31.7935,31.8099,130000.0
2009-07-06 09:30:00,38.35,39.19,38.26,39.16,111800.0,31.4086,32.0966,31.3349,32.072,111800.0
2009-07-06 09:40:00,39.16,39.19,38.91,39.18,35400.0,32.072,32.0966,31.8672,32.0884,35400.0
2009-07-06 09:50:00,39.19,39.19,38.98,39.04,46900.0,32.0966,32.0966,31.9246,31.9737,46900.0
2009-07-06 10:00:00,39.07,39.1,38.89,38.89,40700.0,31.9983,32.0228,31.8509,31.8509,40700.0
2009-07-06 10:10:00,38.87,38.88,38.8,38.86,23800.0,31.8345,31.8427,31.7771,31.8263,23800.0
2009-07-06 10:20:00,38.85,38.87,38.78,38.81,42100.0,31.8181,31.8345,31.7608,31.7853,42100.0
2009-07-06 10:30:00,38.81,38.84,38.79,38.81,38100.0,31.7853,31.8099,31.769,31.7853,38100.0
2009-07-06 10:40:00,38.81,38.94,38.81,38.92,81800.0,31.7853,31.8918,31.7853,31.8754,81800.0
2009-07-06 10:50:00,38.92,38.96,38.89,38.96,58700.0,31.8754,31.9082,31.8509,31.9082,58700.0
2009-07-06 11:00:00,38.96,39.06,38.96,39.05,34300.0,31.9082,31.9901,31.9082,31.9819,34300.0
2009-07-06 11:10:00,39.04,39.15,39.04,39.13,54100.0,31.9737,32.0638,31.9737,32.0474,54100.0
2009-07-06 11:20:00,39.14,39.14,39.08,39.1,21400.0,32.0556,32.0556,32.0065,32.0228,21400.0
2009-07-06 11:30:00,39.1,39.1,39.05,39.06,17800.0,32.0228,32.0228,31.9819,31.9901,17800.0
2009-07-06 11:40:00,39.06,39.12,39.02,39.12,19700.0,31.9901,32.0392,31.9573,32.0392,19700.0
2009-07-06 11:50:00,39.11,39.12,38.96,38.96,20600.0,32.031,32.0392,31.9082,31.9082,20600.0
2009-07-06 12:00:00,38.96,38.99,38.96,38.97,16000.0,31.9082,31.9328,31.9082,31.9164,16000.0
2009-07-06 12:10:00,38.97,38.97,38.87,38.88,16500.0,31.9164,31.9164,31.8345,31.8427,16500.0
2009-07-06 12:20:00,38.88,38.89,38.83,38.83,11200.0,31.8427,31.8509,31.8017,31.8017,11200.0
2009-07-06 12:30:00,38.84,38.88,38.83,38.88,14100.0,31.8099,31.8427,31.8017,31.8427,14100.0
2009-07-06 12:40:00,38.88,38.88,38.84,38.86,6300.0,31.8427,31.8427,31.8099,31.8263,6300.0
2009-07-06 12:50:00,38.86,38.95,38.84,38.95,22500.0,31.8263,31.9,31.8099,31.9,22500.0
2009-07-06 13:00:00,38.95,38.95,38.9,38.9,19700.0,31.9,31.9,31.859,31.859,19700.0
2009-07-06 13:10:00,38.89,38.92,38.86,38.91,32400.0,31.8509,31.8754,31.8263,31.8672,32400.0
2009-07-06 13:20:00,38.91,38.95,38.91,38.95,13900.0,31.8672,31.9,31.8672,31.9,13900.0
2009-07-06 13:30:00,38.95,38.95,38.9,38.91,8500.0,31.9,31.9,31.859,31.8672,8500.0
2009-07-06 13:40:00,38.91,38.91,38.86,38.87,14000.0,31.8672,31.8672,31.8263,31.8345,14000.0
2009-07-06 13:50:00,38.88,38.91,38.87,38.9,16600.0,31.8427,31.8672,31.8345,31.859,16600.0
2009-07-06 14:00:00,38.9,38.92,38.89,38.89,14600.0,31.859,31.8754,31.8509,31.8509,14600.0
2009-07-06 14:10:00,38.89,38.91,38.87,38.89,29900.0,31.8509,31.8672,31.8345,31.8509,29900.0
2009-07-06 14:20:00,38.89,39.27,38.85,38.94,40500.0,31.8509,32.1621,31.8181,31.8918,40500.0
2009-07-06 14:30:00,38.95,38.97,38.91,38.94,18200.0,31.9,31.9164,31.8672,31.8918,18200.0
2009-07-06 14:40:00,38.93,38.93,38.86,38.92,14400.0,31.8836,31.8836,31.8263,31.8754,14400.0
2009-07-06 14:50:00,38.91,38.95,38.88,38.93,7300.0,31.8672,31.9,31.8427,31.8836,7300.0
2009-07-06 15:00:00,38.92,38.95,38.9,38.91,38900.0,31.8754,31.9,31.859,31.8672,38900.0
2009-07-06 15:10:00,38.9,38.92,38.83,38.87,30600.0,31.859,31.8754,31.8017,31.8345,30600.0
2009-07-06 15:20:00,38.87,38.87,38.84,38.86,24200.0,31.8345,31.8345,31.8099,31.8263,24200.0
2009-07-06 15:30:00,38.85,38.87,38.8,38.85,52000.0,31.8181,31.8345,31.7771,31.8181,52000.0
2009-07-06 15:40:00,38.85,39.0,38.82,39.0,75500.0,31.8181,31.9409,31.7935,31.9409,75500.0
2009-07-06 15:50:00,39.0,39.03,38.97,38.99,103200.0,31.9409,31.9655,31.9164,31.9328,103200.0
2009-07-07 09:30:00,38.99,38.99,38.46,38.55,73900.0,31.9328,31.9328,31.4987,31.5724,73900.0
2009-07-07 09:40:00,38.55,38.59,38.35,38.35,32900.0,31.5724,31.6052,31.4086,31.4086,32900.0
2009-07-07 09:50:00,38.35,38.5,38.35,38.44,22900.0,31.4086,31.5314,31.4086,31.4823,22900.0
2009-07-07 10:00:00,38.44,38.44,38.29,38.33,29900.0,31.4823,31.4823,31.3595,31.3922,29900.0
2009-07-07 10:10:00,38.33,38.38,38.26,38.26,20200.0,31.3922,31.4332,31.3349,31.3349,20200.0
2009-07-07 10:20:00,38.26,38.39,38.25,38.34,44300.0,31.3349,31.4414,31.3267,31.4004,44300.0
2009-07-07 10:30:00,38.34,38.39,38.31,38.34,44300.0,31.4004,31.4414,31.3758,31.4004,44300.0
2009-07-07 10:40:00,38.34,38.34,38.31,38.33,27600.0,31.4004,31.4004,31.3758,31.3922,27600.0
2009-07-07 10:50:00,38.33,38.36,38.29,38.32,54200.0,31.3922,31.4168,31.3595,31.384,54200.0
2009-07-07 11:00:00,38.31,38.32,38.29,38.31,37800.0,31.3758,31.384,31.3595,31.3758,37800.0
2009-07-07 11:10:00,38.31,38.31,38.24,38.24,42400.0,31.3758,31.3758,31.3185,31.3185,42400.0
2009-07-07 11:20:00,38.24,38.25,38.18,38.18,15400.0,31.3185,31.3267,31.2694,31.2694,15400.0
2009-07-07 11:30:00,38.2,38.2,38.1,38.13,42500.0,31.2857,31.2857,31.2038,31.2284,42500.0
2009-07-07 11:40:00,38.13,38.17,38.1,38.12,43100.0,31.2284,31.2612,31.2038,31.2202,43100.0
2009-07-07 11:50:00,38.13,38.19,38.11,38.11,38500.0,31.2284,31.2776,31.212,31.212,38500.0
2009-07-07 12:00:00,38.12,38.17,38.12,38.15,31100.0,31.2202,31.2612,31.2202,31.2448,31100.0
2009-07-07 12:10:00,38.15,38.32,38.15,38.32,66200.0,31.2448,31.384,31.2448,31.384,66200.0
2009-07-07 12:20:00,38.31,38.39,38.31,38.34,23300.0,31.3758,31.4414,31.3758,31.4004,23300.0
2009-07-07 12:30:00,38.35,38.39,38.33,38.38,41100.0,31.4086,31.4414,31.3922,31.4332,41100.0
2009-07-07 12:40:00,38.38,38.39,38.37,38.39,11700.0,31.4332,31.4414,31.425,31.4414,11700.0
2009-07-07 12:50:00,38.39,38.45,38.38,38.44,22500.0,31.4414,31.4905,31.4332,31.4823,22500.0
2009-07-07 13:00:00,38.45,38.53,38.43,38.53,44800.0,31.4905,31.556,31.4741,31.556,44800.0
2009-07-07 13:10:00,38.53,38.64,38.52,38.57,97400.0,31.556,31.6461,31.5478,31.5888,97400.0
2009-07-07 13:20:00,38.57,38.57,38.42,38.5,58300.0,31.5888,31.5888,31.4659,31.5314,58300.0
2009-07-07 13:30:00,38.5,38.5,38.4,38.47,17300.0,31.5314,31.5314,31.4495,31.5069,17300.0
2009-07-07 13:40:00,38.47,38.48,38.41,38.42,12500.0,31.5069,31.5151,31.4577,31.4659,12500.0
2009-07-07 13:50:00,38.42,38.44,38.38,38.43,13500.0,31.4659,31.4823,31.4332,31.4741,13500.0
2009-07-07 14:00:00,38.42,38.43,38.36,38.36,22400.0,31.4659,31.4741,31.4168,31.4168,22400.0
2009-07-07 14:10:00,38.36,38.43,38.36,38.43,39800.0,31.4168,31.4741,31.4168,31.4741,39800.0
2009-07-07 14:20:00,38.44,38.48,38.44,38.48,23700.0,31.4823,31.5151,31.4823,31.5151,23700.0
2009-07-07 14:30:00,38.47,38.52,38.45,38.51,32700.0,31.5069,31.5478,31.4905,31.5396,32700.0
2009-07-07 14:40:00,38.51,38.51,38.46,38.47,32700.0,31.5396,31.5396,31.4987,31.5069,32700.0
2009-07-07 14:50:00,38.46,38.48,38.35,38.38,30700.0,31.4987,31.5151,31.4086,31.4332,30700.0
2009-07-07 15:00:00,38.37,38.38,38.23,38.26,39700.0,31.425,31.4332,31.3103,31.3349,39700.0
2009-07-07 15:10:00,38.25,38.31,38.24,38.3,29100.0,31.3267,31.3758,31.3185,31.3676,29100.0
2009-07-07 15:20:00,38.3,38.33,38.24,38.31,36100.0,31.3676,31.3922,31.3185,31.3758,36100.0
2009-07-07 15:30:00,38.31,38.32,38.25,38.25,51300.0,31.3758,31.384,31.3267,31.3267,51300.0
2009-07-07 15:40:00,38.25,38.27,38.16,38.17,123100.0,31.3267,31.3431,31.253,31.2612,123100.0
2009-07-07 15:50:00,38.16,38.19,38.12,38.14,138200.0,31.253,31.2776,31.2202,31.2366,138200.0
2009-07-08 09:30:00,38.35,38.35,38.0,38.07,70800.0,31.4086,31.4086,31.1219,31.1793,70800.0
2009-07-08 09:40:00,38.08,38.29,38.02,38.27,30600.0,31.1875,31.3595,31.1383,31.3431,30600.0
2009-07-08 09:50:00,38.26,38.3,38.18,38.2,34200.0,31.3349,31.3676,31.2694,31.2857,34200.0
2009-07-08 10:00:00,38.22,38.35,38.22,38.31,28100.0,31.3021,31.4086,31.3021,31.3758,28100.0
2009-07-08 10:10:00,38.32,38.34,38.26,38.26,29200.0,31.384,31.4004,31.3349,31.3349,29200.0
2009-07-08 10:20:00,38.26,38.27,38.19,38.21,11600.0,31.3349,31.3431,31.2776,31.2939,11600.0
2009-07-08 10:30:00,38.22,38.22,38.08,38.09,35500.0,31.3021,31.3021,31.1875,31.1957,35500.0
2009-07-08 10:40:00,38.08,38.14,38.04,38.11,33900.0,31.1875,31.2366,31.1547,31.212,33900.0
2009-07-08 10:50:00,38.11,38.11,37.92,37.98,88900.0,31.212,31.212,31.0564,31.1056,88900.0
2009-07-08 11:00:00,37.97,38.09,37.96,37.97,44400.0,31.0974,31.1957,31.0892,31.0974,44400.0
2009-07-08 11:10:00,37.96,38.0,37.89,37.93,57200.0,31.0892,31.1219,31.0319,31.0646,57200.0
2009-07-08 11:20:00,37.93,37.99,37.9,37.98,26900.0,31.0646,31.1138,31.04,31.1056,26900.0
2009-07-08 11:30:00,37.98,38.01,37.94,37.96,30900.0,31.1056,31.1301,31.0728,31.0892,30900.0
2009-07-08 11:40:00,37.96,37.97,37.95,37.97,11000.0,31.0892,31.0974,31.081,31.0974,11000.0
2009-07-08 11:50:00,37.97,37.97,37.76,37.76,43500.0,31.0974,31.0974,30.9254,30.9254,43500.0
2009-07-08 12:00:00,37.78,37.78,37.7,37.74,47400.0,30.9418,30.9418,30.8762,30.909,47400.0
2009-07-08 12:10:00,37.74,37.75,37.62,37.62,25800.0,30.909,30.9172,30.8107,30.8107,25800.0
2009-07-08 12:20:00,37.63,37.64,37.51,37.54,40900.0,30.8189,30.8271,30.7206,30.7452,40900.0
2009-07-08 12:30:00,37.53,37.59,37.51,37.51,21100.0,30.737,30.7862,30.7206,30.7206,21100.0
2009-07-08 12:40:00,37.53,37.66,37.51,37.64,19000.0,30.737,30.8435,30.7206,30.8271,19000.0
2009-07-08 12:50:00,37.63,37.65,37.6,37.6,20000.0,30.8189,30.8353,30.7943,30.7943,20000.0
2009-07-08 13:00:00,37.6,37.63,37.57,37.57,24500.0,30.7943,30.8189,30.7698,30.7698,24500.0
2009-07-08 13:10:00,37.59,37.63,37.58,37.61,17500.0,30.7862,30.8189,30.778,30.8025,17500.0
2009-07-08 13:20:00,37.62,37.64,37.58,37.61,38900.0,30.8107,30.8271,30.778,30.8025,38900.0
2009-07-08 13:30:00,37.61,37.63,37.54,37.63,47700.0,30.8025,30.8189,30.7452,30.8189,47700.0
2009-07-08 13:40:00,37.63,37.73,37.63,37.72,21700.0,30.8189,30.9008,30.8189,30.8926,21700.0
2009-07-08 13:50:00,37.71,37.71,37.65,37.7,11700.0,30.8844,30.8844,30.8353,30.8762,11700.0
2009-07-08 14:00:00,37.7,37.71,37.63,37.64,15900.0,30.8762,30.8844,30.8189,30.8271,15900.0
2009-07-08 14:10:00,37.63,37.64,37.59,37.6,15800.0,30.8189,30.8271,30.7862,30.7943,15800.0
2009-07-08 14:20:00,37.6,37.67,37.6,37.63,20200.0,30.7943,30.8517,30.7943,30.8189,20200.0
2009-07-08 14:30:00,37.64,37.71,37.58,37.67,22700.0,30.8271,30.8844,30.778,30.8517,22700.0
2009-07-08 14:40:00,37.66,37.7,37.65,37.69,17200.0,30.8435,30.8762,30.8353,30.8681,17200.0
2009-07-08 14:50:00,37.7,37.75,37.7,37.74,34900.0,30.8762,30.9172,30.8762,30.909,34900.0
2009-07-08 15:00:00,37.74,37.76,37.71,37.74,53000.0,30.909,30.9254,30.8844,30.909,53000.0
2009-07-08 15:10:00,37.75,37.75,37.65,37.69,65800.0,30.9172,30.9172,30.8353,30.8681,65800.0
2009-07-08 15:20:00,37.69,37.74,37.61,37.68,33900.0,30.8681,30.909,30.8025,30.8599,33900.0
2009-07-08 15:30:00,37.69,37.75,37.69,37.73,57800.0,30.8681,30.9172,30.8681,30.9008,57800.0
2009-07-08 15:40:00,37.74,37.79,37.7,37.74,122700.0,30.909,30.95,30.8762,30.909,122700.0
2009-07-08 15:50:00,37.74,37.81,37.7,37.77,172300.0,30.909,30.9663,30.8762,30.9336,172300.0
2009-07-09 09:30:00,38.77,38.99,37.73,37.78,78200.0,31.7526,31.9328,30.9008,30.9418,78200.0
2009-07-09 09:40:00,37.78,37.83,37.55,37.56,33100.0,30.9418,30.9827,30.7534,30.7616,33100.0
2009-07-09 09:50:00,37.54,37.61,37.53,37.56,34500.0,30.7452,30.8025,30.737,30.7616,34500.0
2009-07-09 10:00:00,37.57,37.65,37.5,37.52,74800.0,30.7698,30.8353,30.7124,30.7288,74800.0
2009-07-09 10:10:00,37.53,37.61,37.52,37.52,49900.0,30.737,30.8025,30.7288,30.7288,49900.0
2009-07-09 10:20:00,37.54,37.59,37.52,37.57,27300.0,30.7452,30.7862,30.7288,30.7698,27300.0
2009-07-09 10:30:00,37.57,37.62,37.52,37.55,60000.0,30.7698,30.8107,30.7288,30.7534,60000.0
2009-07-09 10:40:00,37.56,37.62,37.45,37.45,47100.0,30.7616,30.8107,30.6715,30.6715,47100.0
2009-07-09 10:50:00,37.44,37.53,37.33,37.33,72400.0,30.6633,30.737,30.5732,30.5732,72400.0
2009-07-09 11:00:00,37.33,37.35,37.14,37.21,66100.0,30.5732,30.5896,30.4176,30.4749,66100.0
2009-07-09 11:10:00,37.21,37.3,37.16,37.29,34900.0,30.4749,30.5486,30.434,30.5405,34900.0
2009-07-09 11:20:00,37.31,37.4,37.28,37.4,46100.0,30.5568,30.6305,30.5323,30.6305,46100.0
2009-07-09 11:30:00,37.4,37.45,37.32,37.42,19700.0,30.6305,30.6715,30.565,30.6469,19700.0
2009-07-09 11:40:00,37.42,37.48,37.41,37.46,11100.0,30.6469,30.6961,30.6387,30.6797,11100.0
2009-07-09 11:50:00,37.47,37.47,37.37,37.4,10200.0,30.6879,30.6879,30.606,30.6305,10200.0
2009-07-09 12:00:00,37.39,37.42,37.34,37.4,15400.0,30.6224,30.6469,30.5814,30.6305,15400.0
2009-07-09 12:10:00,37.4,37.42,37.29,37.42,52000.0,30.6305,30.6469,30.5405,30.6469,52000.0
2009-07-09 12:20:00,37.41,37.49,37.41,37.47,10300.0,30.6387,30.7043,30.6387,30.6879,10300.0
2009-07-09 12:30:00,37.47,37.48,37.45,37.47,13100.0,30.6879,30.6961,30.6715,30.6879,13100.0
2009-07-09 12:40:00,37.47,37.47,37.35,37.37,11500.0,30.6879,30.6879,30.5896,30.606,11500.0
2009-07-09 12:50:00,37.38,37.46,37.38,37.45,44000.0,30.6142,30.6797,30.6142,30.6715,44000.0
2009-07-09 13:00:00,37.46,37.58,37.46,37.57,61000.0,30.6797,30.778,30.6797,30.7698,61000.0
2009-07-09 13:10:00,37.58,37.64,37.57,37.6,42800.0,30.778,30.8271,30.7698,30.7943,42800.0
2009-07-09 13:20:00,37.59,37.61,37.49,37.5,89800.0,30.7862,30.8025,30.7043,30.7124,89800.0
2009-07-09 13:30:00,37.5,37.51,37.42,37.44,25800.0,30.7124,30.7206,30.6469,30.6633,25800.0
2009-07-09 13:40:00,37.43,37.5,37.42,37.46,28500.0,30.6551,30.7124,30.6469,30.6797,28500.0
2009-07-09 13:50:00,37.46,37.48,37.42,37.45,66900.0,30.6797,30.6961,30.6469,30.6715,66900.0
2009-07-09 14:00:00,37.44,37.48,37.44,37.44,30400.0,30.6633,30.6961,30.6633,30.6633,30400.0
2009-07-09 14:10:00,37.44,37.62,37.44,37.59,187500.0,30.6633,30.8107,30.6633,30.7862,187500.0
2009-07-09 14:20:00,37.59,37.6,37.52,37.55,46700.0,30.7862,30.7943,30.7288,30.7534,46700.0
2009-07-09 14:30:00,37.55,37.56,37.54,37.55,35100.0,30.7534,30.7616,30.7452,30.7534,35100.0
2009-07-09 14:40:00,37.55,37.56,37.47,37.48,44000.0,30.7534,30.7616,30.6879,30.6961,44000.0
2009-07-09 14:50:00,37.48,37.51,37.39,37.4,70100.0,30.6961,30.7206,30.6224,30.6305,70100.0
2009-07-09 15:00:00,37.4,37.41,37.34,37.39,82700.0,30.6305,30.6387,30.5814,30.6224,82700.0
2009-07-09 15:10:00,37.41,37.49,37.41,37.48,44900.0,30.6387,30.7043,30.6387,30.6961,44900.0
2009-07-09 15:20:00,37.48,37.48,37.36,37.37,39500.0,30.6961,30.6961,30.5978,30.606,39500.0
2009-07-09 15:30:00,37.38,37.38,37.25,37.26,64800.0,30.6142,30.6142,30.5077,30.5159,64800.0
2009-07-09 15:40:00,37.27,37.44,37.25,37.41,90700.0,30.5241,30.6633,30.5077,30.6387,90700.0
2009-07-09 15:50:00,37.41,37.43,37.35,37.35,219100.0,30.6387,30.6551,30.5896,30.5896,219100.0
2009-07-10 09:30:00,37.25,37.52,37.25,37.52,57700.0,30.5077,30.7288,30.5077,30.7288,57700.0
2009-07-10 09:40:00,37.53,37.58,37.33,37.49,48600.0,30.737,30.778,30.5732,30.7043,48600.0
2009-07-10 09:50:00,37.48,37.71,37.45,37.47,41500.0,30.6961,30.8844,30.6715,30.6879,41500.0
2009-07-10 10:00:00,37.48,37.64,37.48,37.5,40700.0,30.6961,30.8271,30.6961,30.7124,40700.0
2009-07-10 10:10:00,37.5,37.75,37.5,37.71,40700.0,30.7124,30.9172,30.7124,30.8844,40700.0
2009-07-10 10:20:00,37.71,37.72,37.47,37.5,60400.0,30.8844,30.8926,30.6879,30.7124,60400.0
2009-07-10 10:30:00,37.5,37.54,37.49,37.49,54100.0,30.7124,30.7452,30.7043,30.7043,54100.0
2009-07-10 10:40:00,37.5,37.51,37.47,37.49,50100.0,30.7124,30.7206,30.6879,30.7043,50100.0
2009-07-10 10:50:00,37.49,37.51,37.44,37.45,24400.0,30.7043,30.7206,30.6633,30.6715,24400.0
2009-07-10 11:00:00,37.44,37.45,37.36,37.43,23200.0,30.6633,30.6715,30.5978,30.6551,23200.0
2009-07-10 11:10:00,37.43,37.48,37.38,37.45,120400.0,30.6551,30.6961,30.6142,30.6715,120400.0
2009-07-10 11:20:00,37.45,37.47,37.34,37.45,97500.0,30.6715,30.6879,30.5814,30.6715,97500.0
2009-07-10 11:30:00,37.45,37.45,37.35,37.35,39900.0,30.6715,30.6715,30.5896,30.5896,39900.0
2009-07-10 11:40:00,37.35,37.37,37.32,37.36,32100.0,30.5896,30.606,30.565,30.5978,32100.0
2009-07-10 11:50:00,37.35,37.35,37.26,37.26,18900.0,30.5896,30.5896,30.5159,30.5159,18900.0
2009-07-10 12:00:00,37.26,37.38,37.25,37.35,27600.0,30.5159,30.6142,30.5077,30.5896,27600.0
2009-07-10 12:10:00,37.34,37.43,37.34,37.43,14300.0,30.5814,30.6551,30.5814,30.6551,14300.0
2009-07-10 12:20:00,37.42,37.43,37.35,37.41,15800.0,30.6469,30.6551,30.5896,30.6387,15800.0
2009-07-10 12:30:00,37.4,37.45,37.38,37.43,24700.0,30.6305,30.6715,30.6142,30.6551,24700.0
2009-07-10 12:40:00,37.43,37.48,37.4,37.43,32900.0,30.6551,30.6961,30.6305,30.6551,32900.0
2009-07-10 12:50:00,37.44,37.47,37.43,37.44,21600.0,30.6633,30.6879,30.6551,30.6633,21600.0
2009-07-10 13:00:00,37.44,37.54,37.44,37.52,36200.0,30.6633,30.7452,30.6633,30.7288,36200.0
2009-07-10 13:10:00,37.52,37.54,37.48,37.53,16900.0,30.7288,30.7452,30.6961,30.737,16900.0
2009-07-10 13:20:00,37.53,37.53,37.43,37.44,32500.0,30.737,30.737,30.6551,30.6633,32500.0
2009-07-10 13:30:00,37.44,37.47,37.43,37.45,24600.0,30.6633,30.6879,30.6551,30.6715,24600.0
2009-07-10 13:40:00,37.45,37.53,37.43,37.43,38200.0,30.6715,30.737,30.6551,30.6551,38200.0
2009-07-10 13:50:00,37.43,37.43,37.4,37.4,16600.0,30.6551,30.6551,30.6305,30.6305,16600.0
2009-07-10 14:00:00,37.4,37.4,37.34,37.34,31700.0,30.6305,30.6305,30.5814,30.5814,31700.0
2009-07-10 14:10:00,37.34,37.34,37.25,37.29,32400.0,30.5814,30.5814,30.5077,30.5405,32400.0
2009-07-10 14:20:00,37.29,37.29,37.24,37.28,28800.0,30.5405,30.5405,30.4995,30.5323,28800.0
2009-07-10 14:30:00,37.29,37.33,37.28,37.29,36200.0,30.5405,30.5732,30.5323,30.5405,36200.0
2009-07-10 14:40:00,37.3,37.45,37.29,37.44,80800.0,30.5486,30.6715,30.5405,30.6633,80800.0
2009-07-10 14:50:00,37.45,37.45,37.39,37.41,32100.0,30.6715,30.6715,30.6224,30.6387,32100.0
2009-07-10 15:00:00,37.42,37.44,37.39,37.41,44400.0,30.6469,30.6633,30.6224,30.6387,44400.0
2009-07-10 15:10:00,37.41,37.51,37.4,37.47,56600.0,30.6387,30.7206,30.6305,30.6879,56600.0
2009-07-10 15:20:00,37.48,37.5,37.39,37.4,74600.0,30.6961,30.7124,30.6224,30.6305,74600.0
2009-07-10 15:30:00,37.4,37.47,37.38,37.43,77800.0,30.6305,30.6879,30.6142,30.6551,77800.0
2009-07-10 15:40:00,37.43,37.55,37.42,37.54,86900.0,30.6551,30.7534,30.6469,30.7452,86900.0
2009-07-10 15:50:00,37.54,37.55,37.43,37.5,217000.0,30.7452,30.7534,30.6551,30.7124,217000.0
2009-07-13 09:30:00,37.65,37.9,37.28,37.81,62700.0,30.8353,31.04,30.5323,30.9663,62700.0
2009-07-13 09:40:00,37.81,38.02,37.78,37.97,71500.0,30.9663,31.1383,30.9418,31.0974,71500.0
2009-07-13 09:50:00,37.96,38.05,37.94,37.98,48100.0,31.0892,31.1629,31.0728,31.1056,48100.0
2009-07-13 10:00:00,37.98,38.04,37.9,37.97,175300.0,31.1056,31.1547,31.04,31.0974,175300.0
2009-07-13 10:10:00,37.97,38.01,37.94,37.99,157700.0,31.0974,31.1301,31.0728,31.1138,157700.0
2009-07-13 10:20:00,38.0,38.09,37.98,38.07,71500.0,31.1219,31.1957,31.1056,31.1793,71500.0
2009-07-13 10:30:00,38.08,38.25,38.08,38.16,72300.0,31.1875,31.3267,31.1875,31.253,72300.0
2009-07-13 10:40:00,38.17,38.19,38.07,38.12,27000.0,31.2612,31.2776,31.1793,31.2202,27000.0
2009-07-13 10:50:00,38.12,38.24,38.08,38.22,21300.0,31.2202,31.3185,31.1875,31.3021,21300.0
2009-07-13 11:00:00,38.22,38.25,38.16,38.17,67900.0,31.3021,31.3267,31.253,31.2612,67900.0
2009-07-13 11:10:00,38.19,38.19,38.14,38.15,21700.0,31.2776,31.2776,31.2366,31.2448,21700.0
2009-07-13 11:20:00,38.15,38.33,38.15,38.31,34500.0,31.2448,31.3922,31.2448,31.3758,34500.0
2009-07-13 11:30:00,38.31,38.74,38.31,38.71,94800.0,31.3758,31.728,31.3758,31.7034,94800.0
2009-07-13 11:40:00,38.71,38.81,38.66,38.74,66400.0,31.7034,31.7853,31.6625,31.728,66400.0
2009-07-13 11:50:00,38.73,38.79,38.7,38.71,30700.0,31.7198,31.769,31.6952,31.7034,30700.0
2009-07-13 12:00:00,38.72,38.72,38.65,38.66,21500.0,31.7116,31.7116,31.6543,31.6625,21500.0
2009-07-13 12:10:00,38.66,38.66,38.58,38.59,29900.0,31.6625,31.6625,31.597,31.6052,29900.0
2009-07-13 12:20:00,38.59,38.71,38.55,38.69,39800.0,31.6052,31.7034,31.5724,31.6871,39800.0
2009-07-13 12:30:00,38.7,38.7,38.57,38.61,23500.0,31.6952,31.6952,31.5888,31.6215,23500.0
2009-07-13 12:40:00,38.6,38.69,38.6,38.67,18600.0,31.6133,31.6871,31.6133,31.6707,18600.0
2009-07-13 12:50:00,38.67,38.7,38.65,38.66,22500.0,31.6707,31.6952,31.6543,31.6625,22500.0
2009-07-13 13:00:00,38.66,38.69,38.66,38.69,24200.0,31.6625,31.6871,31.6625,31.6871,24200.0
2009-07-13 13:10:00,38.67,38.75,38.64,38.74,22600.0,31.6707,31.7362,31.6461,31.728,22600.0
2009-07-13 13:20:00,38.74,38.81,38.74,38.81,18900.0,31.728,31.7853,31.728,31.7853,18900.0
2009-07-13 13:30:00,38.8,38.81,38.77,38.78,28000.0,31.7771,31.7853,31.7526,31.7608,28000.0
2009-07-13 13:40:00,38.78,38.78,38.73,38.73,29800.0,31.7608,31.7608,31.7198,31.7198,29800.0
2009-07-13 13:50:00,38.74,38.79,38.73,38.74,34900.0,31.728,31.769,31.7198,31.728,34900.0
2009-07-13 14:00:00,38.74,38.77,38.72,38.73,25800.0,31.728,31.7526,31.7116,31.7198,25800.0
2009-07-13 14:10:00,38.71,38.74,38.66,38.69,46100.0,31.7034,31.728,31.6625,31.6871,46100.0
2009-07-13 14:20:00,38.68,38.77,38.68,38.7,32300.0,31.6789,31.7526,31.6789,31.6952,32300.0
2009-07-13 14:30:00,38.71,38.74,38.66,38.66,40400.0,31.7034,31.728,31.6625,31.6625,40400.0
2009-07-13 14:40:00,38.67,38.68,38.57,38.57,70600.0,31.6707,31.6789,31.5888,31.5888,70600.0
2009-07-13 14:50:00,38.57,38.63,38.51,38.58,44500.0,31.5888,31.6379,31.5396,31.597,44500.0
2009-07-13 15:00:00,38.57,38.61,38.52,38.52,76000.0,31.5888,31.6215,31.5478,31.5478,76000.0
2009-07-13 15:10:00,38.52,38.59,38.45,38.53,55200.0,31.5478,31.6052,31.4905,31.556,55200.0
2009-07-13 15:20:00,38.52,38.54,38.45,38.45,63900.0,31.5478,31.5642,31.4905,31.4905,63900.0
2009-07-13 15:30:00,38.46,38.55,38.43,38.53,105200.0,31.4987,31.5724,31.4741,31.556,105200.0
2009-07-13 15:40:00,38.53,38.58,38.43,38.43,150900.0,31.556,31.597,31.4741,31.4741,150900.0
2009-07-13 15:50:00,38.43,38.54,38.43,38.53,207900.0,31.4741,31.5642,31.4741,31.556,207900.0
2009-07-14 09:30:00,38.67,38.67,38.36,38.48,68400.0,31.6707,31.6707,31.4168,31.5151,68400.0
2009-07-14 09:40:00,38.48,38.58,38.36,38.36,75800.0,31.5151,31.597,31.4168,31.4168,75800.0
2009-07-14 09:50:00,38.36,38.36,38.08,38.25,74400.0,31.4168,31.4168,31.1875,31.3267,74400.0
2009-07-14 10:00:00,38.25,38.27,38.23,38.27,53600.0,31.3267,31.3431,31.3103,31.3431,53600.0
2009-07-14 10:10:00,38.27,38.29,38.2,38.24,34200.0,31.3431,31.3595,31.2857,31.3185,34200.0
2009-07-14 10:20:00,38.24,38.29,38.22,38.23,15700.0,31.3185,31.3595,31.3021,31.3103,15700.0
2009-07-14 10:30:00,38.25,38.29,38.2,38.2,19600.0,31.3267,31.3595,31.2857,31.2857,19600.0
2009-07-14 10:40:00,38.19,38.21,38.04,38.12,33200.0,31.2776,31.2939,31.1547,31.2202,33200.0
2009-07-14 10:50:00,38.13,38.23,38.13,38.19,20000.0,31.2284,31.3103,31.2284,31.2776,20000.0
2009-07-14 11:00:00,38.2,38.23,38.1,38.23,34800.0,31.2857,31.3103,31.2038,31.3103,34800.0
2009-07-14 11:10:00,38.23,38.28,38.15,38.16,30600.0,31.3103,31.3513,31.2448,31.253,30600.0
2009-07-14 11:20:00,38.16,38.22,38.11,38.14,23300.0,31.253,31.3021,31.212,31.2366,23300.0
2009-07-14 11:30:00,38.14,38.17,38.03,38.16,45100.0,31.2366,31.2612,31.1465,31.253,45100.0
2009-07-14 11:40:00,38.16,38.25,38.14,38.25,19500.0,31.253,31.3267,31.2366,31.3267,19500.0
2009-07-14 11:50:00,38.25,38.29,38.23,38.24,28100.0,31.3267,31.3595,31.3103,31.3185,28100.0
2009-07-14 12:00:00,38.24,38.24,38.14,38.15,24300.0,31.3185,31.3185,31.2366,31.2448,24300.0
2009-07-14 12:10:00,38.15,38.22,38.14,38.15,21600.0,31.2448,31.3021,31.2366,31.2448,21600.0
2009-07-14 12:20:00,38.15,38.17,38.08,38.09,34100.0,31.2448,31.2612,31.1875,31.1957,34100.0
2009-07-14 12:30:00,38.1,38.24,38.1,38.24,18500.0,31.2038,31.3185,31.2038,31.3185,18500.0
2009-07-14 12:40:00,38.25,38.26,38.18,38.25,26300.0,31.3267,31.3349,31.2694,31.3267,26300.0
2009-07-14 12:50:00,38.25,38.28,38.2,38.25,27500.0,31.3267,31.3513,31.2857,31.3267,27500.0
2009-07-14 13:00:00,38.26,38.28,38.23,38.26,14800.0,31.3349,31.3513,31.3103,31.3349,14800.0
2009-07-14 13:10:00,38.26,38.28,38.21,38.21,14500.0,31.3349,31.3513,31.2939,31.2939,14500.0
2009-07-14 13:20:00,38.2,38.3,38.19,38.3,10100.0,31.2857,31.3676,31.2776,31.3676,10100.0
2009-07-14 13:30:00,38.29,38.3,38.24,38.26,359100.0,31.3595,31.3676,31.3185,31.3349,359100.0
2009-07-14 13:40:00,38.26,38.3,38.23,38.29,15800.0,31.3349,31.3676,31.3103,31.3595,15800.0
2009-07-14 13:50:00,38.3,38.38,38.27,38.38,30500.0,31.3676,31.4332,31.3431,31.4332,30500.0
2009-07-14 14:00:00,38.36,38.37,38.21,38.25,115000.0,31.4168,31.425,31.2939,31.3267,115000.0
2009-07-14 14:10:00,38.24,38.31,38.17,38.25,80500.0,31.3185,31.3758,31.2612,31.3267,80500.0
2009-07-14 14:20:00,38.25,38.36,38.22,38.34,312700.0,31.3267,31.4168,31.3021,31.4004,312700.0
2009-07-14 14:30:00,38.33,38.45,38.29,38.39,30600.0,31.3922,31.4905,31.3595,31.4414,30600.0
2009-07-14 14:40:00,38.39,38.4,38.32,38.36,46500.0,31.4414,31.4495,31.384,31.4168,46500.0
2009-07-14 14:50:00,38.36,38.39,38.31,38.33,30400.0,31.4168,31.4414,31.3758,31.3922,30400.0
2009-07-14 15:00:00,38.33,38.4,38.32,38.33,40500.0,31.3922,31.4495,31.384,31.3922,40500.0
2009-07-14 15:10:00,38.33,38.37,38.3,38.31,33300.0,31.3922,31.425,31.3676,31.3758,33300.0
2009-07-14 15:20:00,38.31,38.34,38.28,38.29,41900.0,31.3758,31.4004,31.3513,31.3595,41900.0
2009-07-14 15:30:00,38.3,38.31,38.23,38.28,72900.0,31.3676,31.3758,31.3103,31.3513,72900.0
2009-07-14 15:40:00,38.28,38.3,38.21,38.28,104100.0,31.3513,31.3676,31.2939,31.3513,104100.0
2009-07-14 15:50:00,38.28,38.3,38.24,38.3,133700.0,31.3513,31.3676,31.3185,31.3676,133700.0
2009-07-15 09:30:00,38.53,38.78,38.34,38.55,76300.0,31.556,31.7608,31.4004,31.5724,76300.0
2009-07-15 09:40:00,38.57,38.65,38.49,38.5,63300.0,31.5888,31.6543,31.5233,31.5314,63300.0
2009-07-15 09:50:00,38.49,38.55,38.47,38.54,53400.0,31.5233,31.5724,31.5069,31.5642,53400.0
2009-07-15 10:00:00,38.55,38.58,38.5,38.52,66900.0,31.5724,31.597,31.5314,31.5478,66900.0
2009-07-15 10:10:00,38.55,38.72,38.54,38.64,61200.0,31.5724,31.7116,31.5642,31.6461,61200.0
2009-07-15 10:20:00,38.64,38.77,38.57,38.76,58400.0,31.6461,31.7526,31.5888,31.7444,58400.0
2009-07-15 10:30:00,38.77,38.78,38.75,38.77,73900.0,31.7526,31.7608,31.7362,31.7526,73900.0
2009-07-15 10:40:00,38.78,38.78,38.71,38.72,33100.0,31.7608,31.7608,31.7034,31.7116,33100.0
2009-07-15 10:50:00,38.72,38.78,38.72,38.74,39000.0,31.7116,31.7608,31.7116,31.728,39000.0
2009-07-15 11:00:00,38.74,38.83,38.74,38.83,34800.0,31.728,31.8017,31.728,31.8017,34800.0
2009-07-15 11:10:00,38.83,38.92,38.8,38.92,70200.0,31.8017,31.8754,31.7771,31.8754,70200.0
2009-07-15 11:20:00,38.92,38.98,38.91,38.94,28500.0,31.8754,31.9246,31.8672,31.8918,28500.0
2009-07-15 11:30:00,38.94,39.05,38.92,39.01,63300.0,31.8918,31.9819,31.8754,31.9491,63300.0
2009-07-15 11:40:00,39.01,39.02,38.79,38.79,54200.0,31.9491,31.9573,31.769,31.769,54200.0
2009-07-15 11:50:00,38.8,38.86,38.77,38.85,44100.0,31.7771,31.8263,31.7526,31.8181,44100.0
2009-07-15 12:00:00,38.85,38.85,38.82,38.83,16400.0,31.8181,31.8181,31.7935,31.8017,16400.0
2009-07-15 12:10:00,38.83,38.86,38.81,38.83,38200.0,31.8017,31.8263,31.7853,31.8017,38200.0
2009-07-15 12:20:00,38.82,38.86,38.82,38.84,21000.0,31.7935,31.8263,31.7935,31.8099,21000.0
2009-07-15 12:30:00,38.85,38.93,38.82,38.92,29700.0,31.8181,31.8836,31.7935,31.8754,29700.0
2009-07-15 12:40:00,38.9,38.91,38.88,38.88,10500.0,31.859,31.8672,31.8427,31.8427,10500.0
2009-07-15 12:50:00,38.89,38.89,38.81,38.82,15000.0,31.8509,31.8509,31.7853,31.7935,15000.0
2009-07-15 13:00:00,38.81,38.88,38.81,38.88,15900.0,31.7853,31.8427,31.7853,31.8427,15900.0
2009-07-15 13:10:00,38.88,38.89,38.81,38.81,22900.0,31.8427,31.8509,31.7853,31.7853,22900.0
2009-07-15 13:20:00,38.81,38.9,38.81,38.9,31200.0,31.7853,31.859,31.7853,31.859,31200.0
2009-07-15 13:30:00,38.89,38.95,38.89,38.95,22600.0,31.8509,31.9,31.8509,31.9,22600.0
2009-07-15 13:40:00,38.96,38.97,38.9,38.94,16600.0,31.9082,31.9164,31.859,31.8918,16600.0
2009-07-15 13:50:00,38.94,38.99,38.94,38.96,16200.0,31.8918,31.9328,31.8918,31.9082,16200.0
2009-07-15 14:00:00,38.95,39.0,38.92,38.96,30500.0,31.9,31.9409,31.8754,31.9082,30500.0
2009-07-15 14:10:00,38.96,39.01,38.91,38.95,49600.0,31.9082,31.9491,31.8672,31.9,49600.0
2009-07-15 14:20:00,38.94,39.02,38.9,38.91,33500.0,31.8918,31.9573,31.859,31.8672,33500.0
2009-07-15 14:30:00,38.91,38.98,38.88,38.88,38300.0,31.8672,31.9246,31.8427,31.8427,38300.0
2009-07-15 14:40:00,38.89,38.99,38.85,38.97,45200.0,31.8509,31.9328,31.8181,31.9164,45200.0
2009-07-15 14:50:00,38.98,38.99,38.93,38.99,29900.0,31.9246,31.9328,31.8836,31.9328,29900.0
2009-07-15 15:00:00,38.99,39.02,38.92,39.02,61400.0,31.9328,31.9573,31.8754,31.9573,61400.0
2009-07-15 15:10:00,39.02,39.05,38.98,38.99,44500.0,31.9573,31.9819,31.9246,31.9328,44500.0
2009-07-15 15:20:00,38.98,39.0,38.92,38.94,43000.0,31.9246,31.9409,31.8754,31.8918,43000.0
2009-07-15 15:30:00,38.94,38.98,38.92,38.97,79700.0,31.8918,31.9246,31.8754,31.9164,79700.0
2009-07-15 15:40:00,38.99,39.04,38.9,38.97,90200.0,31.9328,31.9737,31.859,31.9164,90200.0
2009-07-15 15:50:00,38.98,39.08,38.98,39.07,240800.0,31.9246,32.0065,31.9246,31.9983,240800.0
2009-07-16 09:30:00,39.08,39.08,38.81,38.91,26300.0,32.0065,32.0065,31.7853,31.8672,26300.0
2009-07-16 09:40:00,38.91,39.35,38.91,39.35,52800.0,31.8672,32.2276,31.8672,32.2276,52800.0
2009-07-16 09:50:00,39.37,39.55,39.33,39.55,33000.0,32.244,32.3914,32.2112,32.3914,33000.0
2009-07-16 10:00:00,39.54,39.61,39.46,39.59,38600.0,32.3832,32.4405,32.3177,32.4242,38600.0
2009-07-16 10:10:00,39.57,39.58,39.45,39.51,22200.0,32.4078,32.416,32.3095,32.3586,22200.0
2009-07-16 10:20:00,39.51,39.54,39.44,39.46,29400.0,32.3586,32.3832,32.3013,32.3177,29400.0
2009-07-16 10:30:00,39.45,39.53,39.44,39.49,37800.0,32.3095,32.375,32.3013,32.3423,37800.0
2009-07-16 10:40:00,39.48,39.59,39.47,39.55,38400.0,32.3341,32.4242,32.3259,32.3914,38400.0
2009-07-16 10:50:00,39.56,39.58,39.5,39.5,52100.0,32.3996,32.416,32.3504,32.3504,52100.0
2009-07-16 11:00:00,39.5,39.54,39.49,39.51,16800.0,32.3504,32.3832,32.3423,32.3586,16800.0
2009-07-16 11:10:00,39.5,39.54,39.44,39.49,42200.0,32.3504,32.3832,32.3013,32.3423,42200.0
2009-07-16 11:20:00,39.51,39.55,39.49,39.49,27600.0,32.3586,32.3914,32.3423,32.3423,27600.0
2009-07-16 11:30:00,39.49,39.56,39.48,39.55,32700.0,32.3423,32.3996,32.3341,32.3914,32700.0
2009-07-16 11:40:00,39.54,39.63,39.54,39.54,27400.0,32.3832,32.4569,32.3832,32.3832,27400.0
2009-07-16 11:50:00,39.55,39.64,39.52,39.62,33400.0,32.3914,32.4651,32.3668,32.4487,33400.0
2009-07-16 12:00:00,39.63,39.66,39.61,39.66,30400.0,32.4569,32.4815,32.4405,32.4815,30400.0
2009-07-16 12:10:00,39.66,39.71,39.63,39.65,23900.0,32.4815,32.5224,32.4569,32.4733,23900.0
2009-07-16 12:20:00,39.65,39.68,39.64,39.67,15100.0,32.4733,32.4979,32.4651,32.4897,15100.0
2009-07-16 12:30:00,39.67,39.76,39.65,39.69,48500.0,32.4897,32.5634,32.4733,32.5061,48500.0
2009-07-16 12:40:00,39.69,39.75,39.69,39.75,14600.0,32.5061,32.5552,32.5061,32.5552,14600.0
2009-07-16 12:50:00,39.74,39.76,39.72,39.74,31500.0,32.547,32.5634,32.5306,32.547,31500.0
2009-07-16 13:00:00,39.74,39.76,39.69,39.69,46500.0,32.547,32.5634,32.5061,32.5061,46500.0
2009-07-16 13:10:00,39.69,39.76,39.68,39.75,28100.0,32.5061,32.5634,32.4979,32.5552,28100.0
2009-07-16 13:20:00,39.75,39.77,39.73,39.77,27300.0,32.5552,32.5716,32.5388,32.5716,27300.0
2009-07-16 13:30:00,39.77,39.78,39.73,39.78,26900.0,32.5716,32.5798,32.5388,32.5798,26900.0
2009-07-16 13:40:00,39.77,39.82,39.77,39.78,19000.0,32.5716,32.6125,32.5716,32.5798,19000.0
2009-07-16 13:50:00,39.79,39.83,39.74,39.83,37700.0,32.588,32.6207,32.547,32.6207,37700.0
2009-07-16 14:00:00,39.84,39.86,39.82,39.85,39500.0,32.6289,32.6453,32.6125,32.6371,39500.0
2009-07-16 14:10:00,39.85,39.91,39.84,39.89,39900.0,32.6371,32.6862,32.6289,32.6699,39900.0
2009-07-16 14:20:00,39.89,39.96,39.89,39.91,45900.0,32.6699,32.7272,32.6699,32.6862,45900.0
2009-07-16 14:30:00,39.91,40.06,39.9,40.02,128300.0,32.6862,32.8091,32.678,32.7763,128300.0
2009-07-16 14:40:00,40.03,40.11,39.97,40.1,60700.0,32.7845,32.85,32.7354,32.8418,60700.0
2009-07-16 14:50:00,40.1,40.13,39.68,40.08,78000.0,32.8418,32.8664,32.4979,32.8255,78000.0
2009-07-16 15:00:00,40.08,40.11,40.04,40.06,69700.0,32.8255,32.85,32.7927,32.8091,69700.0
2009-07-16 15:10:00,40.07,40.12,39.99,40.04,92400.0,32.8173,32.8582,32.7518,32.7927,92400.0
2009-07-16 15:20:00,40.04,40.13,40.03,40.11,110400.0,32.7927,32.8664,32.7845,32.85,110400.0
2009-07-16 15:30:00,40.11,40.12,40.0,40.05,71100.0,32.85,32.8582,32.7599,32.8009,71100.0
2009-07-16 15:40:00,40.06,40.26,40.06,40.22,142600.0,32.8091,32.9729,32.8091,32.9401,142600.0
2009-07-16 15:50:00,40.22,40.25,40.06,40.09,330700.0,32.9401,32.9647,32.8091,32.8337,330700.0
2009-07-17 09:30:00,40.09,40.09,39.66,39.7,237600.0,32.8337,32.8337,32.4815,32.5142,237600.0
2009-07-17 09:40:00,39.71,39.86,39.59,39.63,100300.0,32.5224,32.6453,32.4242,32.4569,100300.0
2009-07-17 09:50:00,39.65,39.65,39.5,39.61,39900.0,32.4733,32.4733,32.3504,32.4405,39900.0
2009-07-17 10:00:00,39.61,39.63,39.53,39.56,46000.0,32.4405,32.4569,32.375,32.3996,46000.0
2009-07-17 10:10:00,39.57,39.64,39.53,39.64,34200.0,32.4078,32.4651,32.375,32.4651,34200.0
2009-07-17 10:20:00,39.66,39.76,39.66,39.73,43900.0,32.4815,32.5634,32.4815,32.5388,43900.0
2009-07-17 10:30:00,39.74,39.82,39.66,39.67,85200.0,32.547,32.6125,32.4815,32.4897,85200.0
2009-07-17 10:40:00,39.67,39.67,39.6,39.6,23900.0,32.4897,32.4897,32.4323,32.4323,23900.0
2009-07-17 10:50:00,39.6,39.7,39.58,39.58,45100.0,32.4323,32.5142,32.416,32.416,45100.0
2009-07-17 11:00:00,39.59,39.6,39.58,39.58,23400.0,32.4242,32.4323,32.416,32.416,23400.0
2009-07-17 11:10:00,39.59,39.6,39.58,39.59,23400.0,32.4242,32.4323,32.416,32.4242,23400.0
2009-07-17 11:20:00,39.6,39.6,39.48,39.55,59800.0,32.4323,32.4323,32.3341,32.3914,59800.0
2009-07-17 11:30:00,39.55,39.55,39.49,39.53,23200.0,32.3914,32.3914,32.3423,32.375,23200.0
2009-07-17 11:40:00,39.54,39.55,39.49,39.55,23700.0,32.3832,32.3914,32.3423,32.3914,23700.0
2009-07-17 11:50:00,39.55,39.56,39.49,39.49,23500.0,32.3914,32.3996,32.3423,32.3423,23500.0
2009-07-17 12:00:00,39.5,39.6,39.49,39.54,35800.0,32.3504,32.4323,32.3423,32.3832,35800.0
2009-07-17 12:10:00,39.55,39.55,39.48,39.53,27500.0,32.3914,32.3914,32.3341,32.375,27500.0
2009-07-17 12:20:00,39.54,39.57,39.49,39.49,43700.0,32.3832,32.4078,32.3423,32.3423,43700.0
2009-07-17 12:30:00,39.51,39.52,39.46,39.51,14700.0,32.3586,32.3668,32.3177,32.3586,14700.0
2009-07-17 12:40:00,39.52,39.55,39.46,39.47,33900.0,32.3668,32.3914,32.3177,32.3259,33900.0
2009-07-17 12:50:00,39.47,39.47,39.38,39.4,30300.0,32.3259,32.3259,32.2522,32.2685,30300.0
2009-07-17 13:00:00,39.4,39.41,39.39,39.4,15800.0,32.2685,32.2767,32.2604,32.2685,15800.0
2009-07-17 13:10:00,39.4,39.48,39.36,39.47,36700.0,32.2685,32.3341,32.2358,32.3259,36700.0
2009-07-17 13:20:00,39.48,39.51,39.42,39.47,37300.0,32.3341,32.3586,32.2849,32.3259,37300.0
2009-07-17 13:30:00,39.47,39.47,39.38,39.42,38500.0,32.3259,32.3259,32.2522,32.2849,38500.0
2009-07-17 13:40:00,39.43,39.43,39.33,39.37,90700.0,32.2931,32.2931,32.2112,32.244,90700.0
2009-07-17 13:50:00,39.37,39.4,39.31,39.36,117700.0,32.244,32.2685,32.1948,32.2358,117700.0
2009-07-17 14:00:00,39.37,39.4,39.3,39.31,143200.0,32.244,32.2685,32.1866,32.1948,143200.0
2009-07-17 14:10:00,39.31,39.31,39.15,39.21,50900.0,32.1948,32.1948,32.0638,32.1129,50900.0
2009-07-17 14:20:00,39.21,39.26,39.21,39.26,13300.0,32.1129,32.1539,32.1129,32.1539,13300.0
2009-07-17 14:30:00,39.26,39.34,39.25,39.32,21700.0,32.1539,32.2194,32.1457,32.203,21700.0
2009-07-17 14:40:00,39.32,39.36,39.29,39.31,47200.0,32.203,32.2358,32.1785,32.1948,47200.0
2009-07-17 14:50:00,39.31,39.36,39.31,39.34,24700.0,32.1948,32.2358,32.1948,32.2194,24700.0
2009-07-17 15:00:00,39.36,39.38,39.33,39.33,33300.0,32.2358,32.2522,32.2112,32.2112,33300.0
2009-07-17 15:10:00,39.34,39.36,39.31,39.33,21600.0,32.2194,32.2358,32.1948,32.2112,21600.0
2009-07-17 15:20:00,39.34,39.35,39.24,39.24,31200.0,32.2194,32.2276,32.1375,32.1375,31200.0
2009-07-17 15:30:00,39.25,39.31,39.22,39.3,67500.0,32.1457,32.1948,32.1211,32.1866,67500.0
2009-07-17 15:40:00,39.3,39.36,39.26,39.3,81000.0,32.1866,32.2358,32.1539,32.1866,81000.0
2009-07-17 15:50:00,39.31,39.41,39.3,39.37,205500.0,32.1948,32.2767,32.1866,32.244,205500.0
2009-07-20 09:30:00,39.61,39.7,39.23,39.42,69700.0,32.4405,32.5142,32.1293,32.2849,69700.0
2009-07-20 09:40:00,39.39,39.42,39.21,39.29,44300.0,32.2604,32.2849,32.1129,32.1785,44300.0
2009-07-20 09:50:00,39.28,39.4,39.18,39.4,54800.0,32.1703,32.2685,32.0884,32.2685,54800.0
2009-07-20 10:00:00,39.4,39.42,39.15,39.15,64400.0,32.2685,32.2849,32.0638,32.0638,64400.0
2009-07-20 10:10:00,39.17,39.28,39.12,39.27,34000.0,32.0802,32.1703,32.0392,32.1621,34000.0
2009-07-20 10:20:00,39.26,39.28,39.2,39.25,19300.0,32.1539,32.1703,32.1047,32.1457,19300.0
2009-07-20 10:30:00,39.26,39.31,39.2,39.27,28500.0,32.1539,32.1948,32.1047,32.1621,28500.0
2009-07-20 10:40:00,39.26,39.26,39.21,39.24,21400.0,32.1539,32.1539,32.1129,32.1375,21400.0
2009-07-20 10:50:00,39.24,39.28,39.24,39.28,24600.0,32.1375,32.1703,32.1375,32.1703,24600.0
2009-07-20 11:00:00,39.28,39.31,39.21,39.24,24600.0,32.1703,32.1948,32.1129,32.1375,24600.0
2009-07-20 11:10:00,39.24,39.31,39.24,39.28,19200.0,32.1375,32.1948,32.1375,32.1703,19200.0
2009-07-20 11:20:00,39.28,39.39,39.28,39.38,30900.0,32.1703,32.2604,32.1703,32.2522,30900.0
2009-07-20 11:30:00,39.39,39.4,39.27,39.28,122900.0,32.2604,32.2685,32.1621,32.1703,122900.0
2009-07-20 11:40:00,39.27,39.33,39.27,39.28,24400.0,32.1621,32.2112,32.1621,32.1703,24400.0
2009-07-20 11:50:00,39.29,39.31,39.28,39.29,21000.0,32.1785,32.1948,32.1703,32.1785,21000.0
2009-07-20 12:00:00,39.28,39.36,39.26,39.28,33300.0,32.1703,32.2358,32.1539,32.1703,33300.0
2009-07-20 12:10:00,39.28,39.31,39.27,39.29,19100.0,32.1703,32.1948,32.1621,32.1785,19100.0
2009-07-20 12:20:00,39.31,39.4,39.3,39.4,96800.0,32.1948,32.2685,32.1866,32.2685,96800.0
2009-07-20 12:30:00,39.4,39.43,39.36,39.41,77700.0,32.2685,32.2931,32.2358,32.2767,77700.0
2009-07-20 12:40:00,39.41,39.41,39.27,39.3,21300.0,32.2767,32.2767,32.1621,32.1866,21300.0
2009-07-20 12:50:00,39.3,39.31,39.28,39.31,6400.0,32.1866,32.1948,32.1703,32.1948,6400.0
2009-07-20 13:00:00,39.3,39.31,39.3,39.31,12500.0,32.1866,32.1948,32.1866,32.1948,12500.0
2009-07-20 13:10:00,39.31,39.31,39.22,39.24,32100.0,32.1948,32.1948,32.1211,32.1375,32100.0
2009-07-20 13:20:00,39.24,39.24,39.1,39.1,55300.0,32.1375,32.1375,32.0228,32.0228,55300.0
2009-07-20 13:30:00,39.1,39.19,39.08,39.15,40800.0,32.0228,32.0966,32.0065,32.0638,40800.0
2009-07-20 13:40:00,39.15,39.32,39.14,39.31,76100.0,32.0638,32.203,32.0556,32.1948,76100.0
2009-07-20 13:50:00,39.31,39.31,39.27,39.29,41300.0,32.1948,32.1948,32.1621,32.1785,41300.0
2009-07-20 14:00:00,39.3,39.3,39.22,39.23,35500.0,32.1866,32.1866,32.1211,32.1293,35500.0
2009-07-20 14:10:00,39.23,39.29,39.23,39.23,27900.0,32.1293,32.1785,32.1293,32.1293,27900.0
2009-07-20 14:20:00,39.24,39.25,39.14,39.17,26300.0,32.1375,32.1457,32.0556,32.0802,26300.0
2009-07-20 14:30:00,39.18,39.2,39.13,39.13,41900.0,32.0884,32.1047,32.0474,32.0474,41900.0
2009-07-20 14:40:00,39.11,39.18,39.1,39.16,33800.0,32.031,32.0884,32.0228,32.072,33800.0
2009-07-20 14:50:00,39.17,39.35,39.16,39.29,35800.0,32.0802,32.2276,32.072,32.1785,35800.0
2009-07-20 15:00:00,39.29,39.42,39.29,39.4,70400.0,32.1785,32.2849,32.1785,32.2685,70400.0
2009-07-20 15:10:00,39.4,39.42,39.33,39.42,42300.0,32.2685,32.2849,32.2112,32.2849,42300.0
2009-07-20 15:20:00,39.42,39.47,39.4,39.4,48500.0,32.2849,32.3259,32.2685,32.2685,48500.0
2009-07-20 15:30:00,39.41,39.43,39.33,39.4,50500.0,32.2767,32.2931,32.2112,32.2685,50500.0
2009-07-20 15:40:00,39.4,39.55,39.32,39.5,137600.0,32.2685,32.3914,32.203,32.3504,137600.0
2009-07-20 15:50:00,39.49,39.57,39.45,39.49,167900.0,32.3423,32.4078,32.3095,32.3423,167900.0
2009-07-21 09:30:00,39.85,40.17,39.75,40.17,78700.0,32.6371,32.8992,32.5552,32.8992,78700.0
2009-07-21 09:40:00,40.17,40.26,39.83,40.04,43700.0,32.8992,32.9729,32.6207,32.7927,43700.0
2009-07-21 09:50:00,40.04,40.1,39.85,39.85,52500.0,32.7927,32.8418,32.6371,32.6371,52500.0
2009-07-21 10:00:00,39.86,40.0,39.78,39.97,68400.0,32.6453,32.7599,32.5798,32.7354,68400.0
2009-07-21 10:10:00,39.94,39.97,39.78,39.83,50900.0,32.7108,32.7354,32.5798,32.6207,50900.0
2009-07-21 10:20:00,39.84,39.84,39.69,39.69,45300.0,32.6289,32.6289,32.5061,32.5061,45300.0
2009-07-21 10:30:00,39.7,39.71,39.56,39.63,47000.0,32.5142,32.5224,32.3996,32.4569,47000.0
2009-07-21 10:40:00,39.64,39.66,39.57,39.6,31500.0,32.4651,32.4815,32.4078,32.4323,31500.0
2009-07-21 10:50:00,39.59,39.6,39.44,39.49,119600.0,32.4242,32.4323,32.3013,32.3423,119600.0
2009-07-21 11:00:00,39.48,39.5,39.4,39.42,34500.0,32.3341,32.3504,32.2685,32.2849,34500.0
2009-07-21 11:10:00,39.41,39.54,39.37,39.48,38100.0,32.2767,32.3832,32.244,32.3341,38100.0
2009-07-21 11:20:00,39.49,39.5,39.38,39.39,38200.0,32.3423,32.3504,32.2522,32.2604,38200.0
2009-07-21 11:30:00,39.39,39.53,39.39,39.52,39300.0,32.2604,32.375,32.2604,32.3668,39300.0
2009-07-21 11:40:00,39.51,39.54,39.37,39.38,26300.0,32.3586,32.3832,32.244,32.2522,26300.0
2009-07-21 11:50:00,39.38,39.45,39.35,39.35,29100.0,32.2522,32.3095,32.2276,32.2276,29100.0
2009-07-21 12:00:00,39.35,39.36,39.28,39.28,34000.0,32.2276,32.2358,32.1703,32.1703,34000.0
2009-07-21 12:10:00,39.29,39.34,39.24,39.3,49600.0,32.1785,32.2194,32.1375,32.1866,49600.0
2009-07-21 12:20:00,39.31,39.31,39.24,39.29,33800.0,32.1948,32.1948,32.1375,32.1785,33800.0
2009-07-21 12:30:00,39.29,39.31,39.24,39.29,41000.0,32.1785,32.1948,32.1375,32.1785,41000.0
2009-07-21 12:40:00,39.29,39.3,39.17,39.17,29800.0,32.1785,32.1866,32.0802,32.0802,29800.0
2009-07-21 12:50:00,39.17,39.4,39.17,39.23,43300.0,32.0802,32.2685,32.0802,32.1293,43300.0
2009-07-21 13:00:00,39.21,39.23,39.16,39.19,47600.0,32.1129,32.1293,32.072,32.0966,47600.0
2009-07-21 13:10:00,39.17,39.18,39.1,39.15,62600.0,32.0802,32.0884,32.0228,32.0638,62600.0
2009-07-21 13:20:00,39.15,39.17,39.09,39.15,83600.0,32.0638,32.0802,32.0147,32.0638,83600.0
2009-07-21 13:30:00,39.16,39.24,39.11,39.22,97300.0,32.072,32.1375,32.031,32.1211,97300.0
2009-07-21 13:40:00,39.21,39.26,39.16,39.23,97200.0,32.1129,32.1539,32.072,32.1293,97200.0
2009-07-21 13:50:00,39.21,39.23,39.14,39.14,59200.0,32.1129,32.1293,32.0556,32.0556,59200.0
2009-07-21 14:00:00,39.14,39.25,39.13,39.23,62800.0,32.0556,32.1457,32.0474,32.1293,62800.0
2009-07-21 14:10:00,39.23,39.38,39.23,39.38,73200.0,32.1293,32.2522,32.1293,32.2522,73200.0
2009-07-21 14:20:00,39.38,39.45,39.33,39.42,57500.0,32.2522,32.3095,32.2112,32.2849,57500.0
2009-07-21 14:30:00,39.42,39.54,39.41,39.43,150400.0,32.2849,32.3832,32.2767,32.2931,150400.0
2009-07-21 14:40:00,39.43,39.51,39.4,39.47,86800.0,32.2931,32.3586,32.2685,32.3259,86800.0
2009-07-21 14:50:00,39.47,39.59,39.42,39.58,77700.0,32.3259,32.4242,32.2849,32.416,77700.0
2009-07-21 15:00:00,39.58,39.6,39.46,39.49,96600.0,32.416,32.4323,32.3177,32.3423,96600.0
2009-07-21 15:10:00,39.49,39.6,39.38,39.6,77000.0,32.3423,32.4323,32.2522,32.4323,77000.0
2009-07-21 15:20:00,39.61,39.61,39.38,39.44,88800.0,32.4405,32.4405,32.2522,32.3013,88800.0
2009-07-21 15:30:00,39.44,39.47,39.35,39.42,109200.0,32.3013,32.3259,32.2276,32.2849,109200.0
2009-07-21 15:40:00,39.41,39.44,39.31,39.32,119600.0,32.2767,32.3013,32.1948,32.203,119600.0
2009-07-21 15:50:00,39.32,39.64,39.32,39.63,312500.0,32.203,32.4651,32.203,32.4569,312500.0
2009-07-22 09:30:00,39.38,39.5,38.85,38.93,270900.0,32.2522,32.3504,31.8181,31.8836,270900.0
2009-07-22 09:40:00,38.92,39.0,38.82,38.89,416300.0,31.8754,31.9409,31.7935,31.8509,416300.0
2009-07-22 09:50:00,38.88,38.94,38.68,38.83,212400.0,31.8427,31.8918,31.6789,31.8017,212400.0
2009-07-22 10:00:00,38.81,39.13,38.81,38.99,190300.0,31.7853,32.0474,31.7853,31.9328,190300.0
2009-07-22 10:10:00,38.99,39.19,38.98,39.14,109700.0,31.9328,32.0966,31.9246,32.0556,109700.0
2009-07-22 10:20:00,39.13,39.5,39.07,39.44,133100.0,32.0474,32.3504,31.9983,32.3013,133100.0
2009-07-22 10:30:00,39.43,39.5,39.29,39.3,128500.0,32.2931,32.3504,32.1785,32.1866,128500.0
2009-07-22 10:40:00,39.3,39.56,39.3,39.34,90300.0,32.1866,32.3996,32.1866,32.2194,90300.0
2009-07-22 10:50:00,39.34,39.43,39.32,39.34,45200.0,32.2194,32.2931,32.203,32.2194,45200.0
2009-07-22 11:00:00,39.32,39.4,39.32,39.36,34300.0,32.203,32.2685,32.203,32.2358,34300.0
2009-07-22 11:10:00,39.35,39.4,39.29,39.39,52900.0,32.2276,32.2685,32.1785,32.2604,52900.0
2009-07-22 11:20:00,39.4,39.4,39.37,39.4,35200.0,32.2685,32.2685,32.244,32.2685,35200.0
2009-07-22 11:30:00,39.4,39.4,39.38,39.4,55400.0,32.2685,32.2685,32.2522,32.2685,55400.0
2009-07-22 11:40:00,39.4,39.46,39.29,39.33,47600.0,32.2685,32.3177,32.1785,32.2112,47600.0
2009-07-22 11:50:00,39.33,39.4,39.32,39.36,14900.0,32.2112,32.2685,32.203,32.2358,14900.0
2009-07-22 12:00:00,39.37,39.43,39.35,39.36,21500.0,32.244,32.2931,32.2276,32.2358,21500.0
2009-07-22 12:10:00,39.35,39.35,39.31,39.34,17500.0,32.2276,32.2276,32.1948,32.2194,17500.0
2009-07-22 12:20:00,39.34,39.4,39.34,39.4,42700.0,32.2194,32.2685,32.2194,32.2685,42700.0
2009-07-22 12:30:00,39.4,39.4,39.37,39.37,23100.0,32.2685,32.2685,32.244,32.244,23100.0
2009-07-22 12:40:00,39.37,39.41,39.32,39.38,61500.0,32.244,32.2767,32.203,32.2522,61500.0
2009-07-22 12:50:00,39.39,39.44,39.38,39.44,82500.0,32.2604,32.3013,32.2522,32.3013,82500.0
2009-07-22 13:00:00,39.44,39.5,39.31,39.33,30700.0,32.3013,32.3504,32.1948,32.2112,30700.0
2009-07-22 13:10:00,39.32,39.41,39.3,39.4,39800.0,32.203,32.2767,32.1866,32.2685,39800.0
2009-07-22 13:20:00,39.4,39.44,39.26,39.27,32900.0,32.2685,32.3013,32.1539,32.1621,32900.0
2009-07-22 13:30:00,39.28,39.28,39.22,39.26,38000.0,32.1703,32.1703,32.1211,32.1539,38000.0
2009-07-22 13:40:00,39.25,39.29,39.21,39.21,46800.0,32.1457,32.1785,32.1129,32.1129,46800.0
2009-07-22 13:50:00,39.22,39.22,39.13,39.14,48500.0,32.1211,32.1211,32.0474,32.0556,48500.0
2009-07-22 14:00:00,39.14,39.16,39.01,39.02,84900.0,32.0556,32.072,31.9491,31.9573,84900.0
2009-07-22 14:10:00,39.01,39.03,38.91,38.93,57100.0,31.9491,31.9655,31.8672,31.8836,57100.0
2009-07-22 14:20:00,38.94,39.0,38.86,39.0,173400.0,31.8918,31.9409,31.8263,31.9409,173400.0
2009-07-22 14:30:00,39.0,39.02,38.89,38.91,34200.0,31.9409,31.9573,31.8509,31.8672,34200.0
2009-07-22 14:40:00,38.91,38.98,38.85,38.86,50100.0,31.8672,31.9246,31.8181,31.8263,50100.0
2009-07-22 14:50:00,38.86,38.91,38.8,38.85,76700.0,31.8263,31.8672,31.7771,31.8181,76700.0
2009-07-22 15:00:00,38.85,38.89,38.79,38.8,53100.0,31.8181,31.8509,31.769,31.7771,53100.0
2009-07-22 15:10:00,38.8,38.84,38.76,38.78,79700.0,31.7771,31.8099,31.7444,31.7608,79700.0
2009-07-22 15:20:00,38.79,38.79,38.59,38.69,78100.0,31.769,31.769,31.6052,31.6871,78100.0
2009-07-22 15:30:00,38.68,38.72,38.6,38.62,115000.0,31.6789,31.7116,31.6133,31.6297,115000.0
2009-07-22 15:40:00,38.61,38.79,38.61,38.74,151200.0,31.6215,31.769,31.6215,31.728,151200.0
2009-07-22 15:50:00,38.74,38.79,38.65,38.71,230900.0,31.728,31.769,31.6543,31.7034,230900.0
2009-07-23 09:30:00,38.63,39.03,38.51,39.03,99400.0,31.6379,31.9655,31.5396,31.9655,99400.0
2009-07-23 09:40:00,39.06,39.72,38.81,39.71,140500.0,31.9901,32.5306,31.7853,32.5224,140500.0
2009-07-23 09:50:00,39.71,40.0,39.64,39.99,186800.0,32.5224,32.7599,32.4651,32.7518,186800.0
2009-07-23 10:00:00,39.99,40.22,39.75,39.92,237900.0,32.7518,32.9401,32.5552,32.6944,237900.0
2009-07-23 10:10:00,39.97,40.01,39.8,39.85,68400.0,32.7354,32.7681,32.5961,32.6371,68400.0
2009-07-23 10:20:00,39.85,39.88,39.75,39.77,51800.0,32.6371,32.6617,32.5552,32.5716,51800.0
2009-07-23 10:30:00,39.77,39.84,39.65,39.84,99200.0,32.5716,32.6289,32.4733,32.6289,99200.0
2009-07-23 10:40:00,39.86,39.88,39.72,39.88,35900.0,32.6453,32.6617,32.5306,32.6617,35900.0
2009-07-23 10:50:00,39.88,39.89,39.71,39.77,39400.0,32.6617,32.6699,32.5224,32.5716,39400.0
2009-07-23 11:00:00,39.76,39.83,39.74,39.79,63800.0,32.5634,32.6207,32.547,32.588,63800.0
2009-07-23 11:10:00,39.77,39.79,39.6,39.62,81500.0,32.5716,32.588,32.4323,32.4487,81500.0
2009-07-23 11:20:00,39.63,39.68,39.56,39.57,43000.0,32.4569,32.4979,32.3996,32.4078,43000.0
2009-07-23 11:30:00,39.57,39.57,39.44,39.49,49400.0,32.4078,32.4078,32.3013,32.3423,49400.0
2009-07-23 11:40:00,39.49,39.62,39.48,39.51,32800.0,32.3423,32.4487,32.3341,32.3586,32800.0
2009-07-23 11:50:00,39.51,39.52,39.35,39.39,47900.0,32.3586,32.3668,32.2276,32.2604,47900.0
2009-07-23 12:00:00,39.39,39.46,39.23,39.32,68800.0,32.2604,32.3177,32.1293,32.203,68800.0
2009-07-23 12:10:00,39.32,39.5,39.32,39.5,39000.0,32.203,32.3504,32.203,32.3504,39000.0
2009-07-23 12:20:00,39.5,39.53,39.37,39.4,43500.0,32.3504,32.375,32.244,32.2685,43500.0
2009-07-23 12:30:00,39.42,39.45,39.37,39.41,22000.0,32.2849,32.3095,32.244,32.2767,22000.0
2009-07-23 12:40:00,39.43,39.54,39.43,39.54,27200.0,32.2931,32.3832,32.2931,32.3832,27200.0
2009-07-23 12:50:00,39.53,39.53,39.44,39.5,22800.0,32.375,32.375,32.3013,32.3504,22800.0
2009-07-23 13:00:00,39.49,39.49,39.41,39.42,22500.0,32.3423,32.3423,32.2767,32.2849,22500.0
2009-07-23 13:10:00,39.43,39.44,39.34,39.37,34200.0,32.2931,32.3013,32.2194,32.244,34200.0
2009-07-23 13:20:00,39.36,39.37,39.27,39.27,45200.0,32.2358,32.244,32.1621,32.1621,45200.0
2009-07-23 13:30:00,39.29,39.37,39.27,39.3,58900.0,32.1785,32.244,32.1621,32.1866,58900.0
2009-07-23 13:40:00,39.31,39.34,39.24,39.28,48400.0,32.1948,32.2194,32.1375,32.1703,48400.0
2009-07-23 13:50:00,39.26,39.27,39.22,39.25,40500.0,32.1539,32.1621,32.1211,32.1457,40500.0
2009-07-23 14:00:00,39.26,39.3,39.25,39.28,36600.0,32.1539,32.1866,32.1457,32.1703,36600.0
2009-07-23 14:10:00,39.27,39.33,39.26,39.32,40400.0,32.1621,32.2112,32.1539,32.203,40400.0
2009-07-23 14:20:00,39.32,39.38,39.27,39.34,44400.0,32.203,32.2522,32.1621,32.2194,44400.0
2009-07-23 14:30:00,39.34,39.38,39.29,39.3,66900.0,32.2194,32.2522,32.1785,32.1866,66900.0
2009-07-23 14:40:00,39.31,39.47,39.3,39.47,51000.0,32.1948,32.3259,32.1866,32.3259,51000.0
2009-07-23 14:50:00,39.46,39.47,39.34,39.4,48000.0,32.3177,32.3259,32.2194,32.2685,48000.0
2009-07-23 15:00:00,39.4,39.51,39.39,39.47,42800.0,32.2685,32.3586,32.2604,32.3259,42800.0
2009-07-23 15:10:00,39.46,39.55,39.42,39.51,50400.0,32.3177,32.3914,32.2849,32.3586,50400.0
2009-07-23 15:20:00,39.51,39.58,39.47,39.57,73400.0,32.3586,32.416,32.3259,32.4078,73400.0
2009-07-23 15:30:00,39.56,39.56,39.38,39.4,107000.0,32.3996,32.3996,32.2522,32.2685,107000.0
2009-07-23 15:40:00,39.39,39.4,39.17,39.19,185200.0,32.2604,32.2685,32.0802,32.0966,185200.0
2009-07-23 15:50:00,39.18,39.4,39.14,39.37,252600.0,32.0884,32.2685,32.0556,32.244,252600.0
2009-07-24 09:30:00,39.26,39.54,39.26,39.33,51900.0,32.1539,32.3832,32.1539,32.2112,51900.0
2009-07-24 09:40:00,39.32,39.5,39.31,39.45,51000.0,32.203,32.3504,32.1948,32.3095,51000.0
2009-07-24 09:50:00,39.45,39.5,39.07,39.26,124400.0,32.3095,32.3504,31.9983,32.1539,124400.0
2009-07-24 10:00:00,39.25,39.43,39.22,39.25,78300.0,32.1457,32.2931,32.1211,32.1457,78300.0
2009-07-24 10:10:00,39.25,39.36,39.07,39.19,65700.0,32.1457,32.2358,31.9983,32.0966,65700.0
2009-07-24 10:20:00,39.19,39.34,39.14,39.3,43100.0,32.0966,32.2194,32.0556,32.1866,43100.0
2009-07-24 10:30:00,39.31,39.36,39.21,39.34,44100.0,32.1948,32.2358,32.1129,32.2194,44100.0
2009-07-24 10:40:00,39.32,39.39,39.2,39.3,73500.0,32.203,32.2604,32.1047,32.1866,73500.0
2009-07-24 10:50:00,39.29,39.33,39.21,39.32,22700.0,32.1785,32.2112,32.1129,32.203,22700.0
2009-07-24 11:00:00,39.31,39.32,39.17,39.29,53600.0,32.1948,32.203,32.0802,32.1785,53600.0
2009-07-24 11:10:00,39.3,39.44,39.3,39.41,33700.0,32.1866,32.3013,32.1866,32.2767,33700.0
2009-07-24 11:20:00,39.42,39.54,39.41,39.52,40200.0,32.2849,32.3832,32.2767,32.3668,40200.0
2009-07-24 11:30:00,39.53,39.55,39.46,39.5,32200.0,32.375,32.3914,32.3177,32.3504,32200.0
2009-07-24 11:40:00,39.5,39.55,39.46,39.54,25700.0,32.3504,32.3914,32.3177,32.3832,25700.0
2009-07-24 11:50:00,39.55,39.6,39.46,39.46,110100.0,32.3914,32.4323,32.3177,32.3177,110100.0
2009-07-24 12:00:00,39.46,39.5,39.36,39.42,52000.0,32.3177,32.3504,32.2358,32.2849,52000.0
2009-07-24 12:10:00,39.43,39.46,39.28,39.38,39100.0,32.2931,32.3177,32.1703,32.2522,39100.0
2009-07-24 12:20:00,39.37,39.39,39.25,39.27,52800.0,32.244,32.2604,32.1457,32.1621,52800.0
2009-07-24 12:30:00,39.27,39.37,39.25,39.37,52000.0,32.1621,32.244,32.1457,32.244,52000.0
2009-07-24 12:40:00,39.37,39.38,39.26,39.32,49700.0,32.244,32.2522,32.1539,32.203,49700.0
2009-07-24 12:50:00,39.32,39.33,39.22,39.27,58200.0,32.203,32.2112,32.1211,32.1621,58200.0
2009-07-24 13:00:00,39.26,39.34,39.23,39.33,34400.0,32.1539,32.2194,32.1293,32.2112,34400.0
2009-07-24 13:10:00,39.32,39.39,39.32,39.33,25400.0,32.203,32.2604,32.203,32.2112,25400.0
2009-07-24 13:20:00,39.33,39.35,39.25,39.29,47200.0,32.2112,32.2276,32.1457,32.1785,47200.0
2009-07-24 13:30:00,39.3,39.51,39.3,39.49,25400.0,32.1866,32.3586,32.1866,32.3423,25400.0
2009-07-24 13:40:00,39.5,39.5,39.43,39.49,24200.0,32.3504,32.3504,32.2931,32.3423,24200.0
2009-07-24 13:50:00,39.49,39.53,39.39,39.47,65600.0,32.3423,32.375,32.2604,32.3259,65600.0
2009-07-24 14:00:00,39.46,39.5,39.4,39.45,92500.0,32.3177,32.3504,32.2685,32.3095,92500.0
2009-07-24 14:10:00,39.45,39.45,39.33,39.35,50900.0,32.3095,32.3095,32.2112,32.2276,50900.0
2009-07-24 14:20:00,39.35,39.4,39.32,39.34,54500.0,32.2276,32.2685,32.203,32.2194,54500.0
2009-07-24 14:30:00,39.35,39.38,39.28,39.32,50800.0,32.2276,32.2522,32.1703,32.203,50800.0
2009-07-24 14:40:00,39.31,39.38,39.3,39.36,72900.0,32.1948,32.2522,32.1866,32.2358,72900.0
2009-07-24 14:50:00,39.35,39.35,39.26,39.3,86700.0,32.2276,32.2276,32.1539,32.1866,86700.0
2009-07-24 15:00:00,39.3,39.41,39.29,39.38,100300.0,32.1866,32.2767,32.1785,32.2522,100300.0
2009-07-24 15:10:00,39.4,39.43,39.37,39.42,57100.0,32.2685,32.2931,32.244,32.2849,57100.0
2009-07-24 15:20:00,39.42,39.5,39.4,39.43,85300.0,32.2849,32.3504,32.2685,32.2931,85300.0
2009-07-24 15:30:00,39.42,39.5,39.39,39.44,87200.0,32.2849,32.3504,32.2604,32.3013,87200.0
2009-07-24 15:40:00,39.45,39.58,39.44,39.58,162800.0,32.3095,32.416,32.3013,32.416,162800.0
2009-07-24 15:50:00,39.58,39.66,39.56,39.59,350200.0,32.416,32.4815,32.3996,32.4242,350200.0
2009-07-27 11:10:00,39.49,39.5,39.49,39.49,7000.0,32.3423,32.3504,32.3423,32.3423,7000.0
2009-07-27 11:20:00,39.49,39.51,39.41,39.41,23000.0,32.3423,32.3586,32.2767,32.2767,23000.0
2009-07-27 11:30:00,39.41,39.51,39.41,39.47,20200.0,32.2767,32.3586,32.2767,32.3259,20200.0
2009-07-27 11:40:00,39.49,39.5,39.46,39.48,17000.0,32.3423,32.3504,32.3177,32.3341,17000.0
2009-07-27 11:50:00,39.47,39.49,39.4,39.43,34800.0,32.3259,32.3423,32.2685,32.2931,34800.0
2009-07-27 12:00:00,39.42,39.49,39.42,39.43,20200.0,32.2849,32.3423,32.2849,32.2931,20200.0
2009-07-27 12:10:00,39.44,39.51,39.44,39.5,15000.0,32.3013,32.3586,32.3013,32.3504,15000.0
2009-07-27 12:20:00,39.51,39.51,39.42,39.45,27800.0,32.3586,32.3586,32.2849,32.3095,27800.0
2009-07-27 12:30:00,39.43,39.45,39.34,39.35,21600.0,32.2931,32.3095,32.2194,32.2276,21600.0
2009-07-27 12:40:00,39.34,39.44,39.33,39.39,93500.0,32.2194,32.3013,32.2112,32.2604,93500.0
2009-07-27 12:50:00,39.39,39.43,39.38,39.43,11900.0,32.2604,32.2931,32.2522,32.2931,11900.0
2009-07-27 13:00:00,39.42,39.43,39.37,39.4,20800.0,32.2849,32.2931,32.244,32.2685,20800.0
2009-07-27 13:10:00,39.38,39.39,39.34,39.37,30300.0,32.2522,32.2604,32.2194,32.244,30300.0
2009-07-27 13:20:00,39.36,39.38,39.26,39.26,34800.0,32.2358,32.2522,32.1539,32.1539,34800.0
2009-07-27 13:30:00,39.26,39.3,39.26,39.29,30900.0,32.1539,32.1866,32.1539,32.1785,30900.0
2009-07-27 13:40:00,39.29,39.32,39.26,39.29,29000.0,32.1785,32.203,32.1539,32.1785,29000.0
2009-07-27 13:50:00,39.29,39.34,39.12,39.18,191100.0,32.1785,32.2194,32.0392,32.0884,191100.0
2009-07-27 14:00:00,39.19,39.24,39.16,39.23,35000.0,32.0966,32.1375,32.072,32.1293,35000.0
2009-07-27 14:10:00,39.23,39.27,39.18,39.24,60700.0,32.1293,32.1621,32.0884,32.1375,60700.0
2009-07-27 14:20:00,39.24,39.24,39.15,39.16,40100.0,32.1375,32.1375,32.0638,32.072,40100.0
2009-07-27 14:30:00,39.17,39.25,39.16,39.18,35800.0,32.0802,32.1457,32.072,32.0884,35800.0
2009-07-27 14:40:00,39.2,39.3,39.18,39.28,46900.0,32.1047,32.1866,32.0884,32.1703,46900.0
2009-07-27 14:50:00,39.28,39.29,39.22,39.24,43100.0,32.1703,32.1785,32.1211,32.1375,43100.0
2009-07-27 15:00:00,39.24,39.29,39.21,39.25,51200.0,32.1375,32.1785,32.1129,32.1457,51200.0
2009-07-27 15:10:00,39.24,39.27,39.16,39.18,103500.0,32.1375,32.1621,32.072,32.0884,103500.0
2009-07-27 15:20:00,39.16,39.2,39.07,39.14,97500.0,32.072,32.1047,31.9983,32.0556,97500.0
2009-07-27 15:30:00,39.14,39.18,39.1,39.13,84400.0,32.0556,32.0884,32.0228,32.0474,84400.0
2009-07-27 15:40:00,39.14,39.18,39.03,39.08,127400.0,32.0556,32.0884,31.9655,32.0065,127400.0
2009-07-27 15:50:00,39.08,39.19,39.07,39.17,427100.0,32.0065,32.0966,31.9983,32.0802,427100.0
2009-07-28 09:30:00,39.18,39.57,38.93,39.04,68000.0,32.0884,32.4078,31.8836,31.9737,68000.0
2009-07-28 09:40:00,39.11,39.28,39.03,39.26,67100.0,32.031,32.1703,31.9655,32.1539,67100.0
2009-07-28 09:50:00,39.25,39.25,39.0,39.06,72200.0,32.1457,32.1457,31.9409,31.9901,72200.0
2009-07-28 10:00:00,39.06,39.21,38.96,39.21,79600.0,31.9901,32.1129,31.9082,32.1129,79600.0
2009-07-28 10:10:00,39.21,39.28,39.08,39.14,73100.0,32.1129,32.1703,32.0065,32.0556,73100.0
2009-07-28 10:20:00,39.14,39.16,39.0,39.04,49900.0,32.0556,32.072,31.9409,31.9737,49900.0
2009-07-28 10:30:00,39.05,39.14,38.96,39.13,46200.0,31.9819,32.0556,31.9082,32.0474,46200.0
2009-07-28 10:40:00,39.12,39.16,39.03,39.13,44400.0,32.0392,32.072,31.9655,32.0474,44400.0
2009-07-28 10:50:00,39.11,39.17,39.1,39.13,19500.0,32.031,32.0802,32.0228,32.0474,19500.0
2009-07-28 11:00:00,39.13,39.15,38.92,38.94,44300.0,32.0474,32.0638,31.8754,31.8918,44300.0
2009-07-28 11:10:00,38.91,39.0,38.87,38.94,48800.0,31.8672,31.9409,31.8345,31.8918,48800.0
2009-07-28 11:20:00,38.94,39.02,38.93,38.99,61300.0,31.8918,31.9573,31.8836,31.9328,61300.0
2009-07-28 11:30:00,38.99,39.01,38.86,38.86,38000.0,31.9328,31.9491,31.8263,31.8263,38000.0
2009-07-28 11:40:00,38.88,38.94,38.88,38.91,29500.0,31.8427,31.8918,31.8427,31.8672,29500.0
2009-07-28 11:50:00,38.92,38.94,38.87,38.94,43800.0,31.8754,31.8918,31.8345,31.8918,43800.0
2009-07-28 12:00:00,38.94,39.0,38.92,39.0,41500.0,31.8918,31.9409,31.8754,31.9409,41500.0
2009-07-28 12:10:00,39.01,39.04,38.98,39.0,28600.0,31.9491,31.9737,31.9246,31.9409,28600.0
2009-07-28 12:20:00,38.99,39.05,38.95,39.0,41400.0,31.9328,31.9819,31.9,31.9409,41400.0
2009-07-28 12:30:00,39.0,39.01,38.98,39.0,17300.0,31.9409,31.9491,31.9246,31.9409,17300.0
2009-07-28 12:40:00,38.99,39.01,38.96,38.99,40000.0,31.9328,31.9491,31.9082,31.9328,40000.0
2009-07-28 12:50:00,38.99,39.0,38.98,39.0,16000.0,31.9328,31.9409,31.9246,31.9409,16000.0
2009-07-28 13:00:00,38.99,39.0,38.96,39.0,26100.0,31.9328,31.9409,31.9082,31.9409,26100.0
2009-07-28 13:10:00,39.0,39.02,38.95,38.98,34300.0,31.9409,31.9573,31.9,31.9246,34300.0
2009-07-28 13:20:00,38.97,39.0,38.94,38.95,33300.0,31.9164,31.9409,31.8918,31.9,33300.0
2009-07-28 13:30:00,38.95,39.0,38.89,38.98,45800.0,31.9,31.9409,31.8509,31.9246,45800.0
2009-07-28 13:40:00,38.96,38.97,38.9,38.94,38000.0,31.9082,31.9164,31.859,31.8918,38000.0
2009-07-28 13:50:00,38.94,39.03,38.93,39.0,72900.0,31.8918,31.9655,31.8836,31.9409,72900.0
2009-07-28 14:00:00,39.0,39.02,38.94,39.02,86700.0,31.9409,31.9573,31.8918,31.9573,86700.0
2009-07-28 14:10:00,39.02,39.03,38.91,39.0,84400.0,31.9573,31.9655,31.8672,31.9409,84400.0
2009-07-28 14:20:00,39.0,39.02,38.95,39.0,122700.0,31.9409,31.9573,31.9,31.9409,122700.0
2009-07-28 14:30:00,39.0,39.07,38.96,38.99,110300.0,31.9409,31.9983,31.9082,31.9328,110300.0
2009-07-28 14:40:00,39.0,39.01,38.87,38.89,60600.0,31.9409,31.9491,31.8345,31.8509,60600.0
2009-07-28 14:50:00,38.89,38.94,38.81,38.91,104200.0,31.8509,31.8918,31.7853,31.8672,104200.0
2009-07-28 15:00:00,38.91,38.98,38.9,38.94,52000.0,31.8672,31.9246,31.859,31.8918,52000.0
2009-07-28 15:10:00,38.95,38.99,38.92,38.95,82800.0,31.9,31.9328,31.8754,31.9,82800.0
2009-07-28 15:20:00,38.95,38.97,38.88,38.94,116100.0,31.9,31.9164,31.8427,31.8918,116100.0
2009-07-28 15:30:00,38.93,39.04,38.92,39.0,977200.0,31.8836,31.9737,31.8754,31.9409,977200.0
2009-07-28 15:40:00,39.0,39.09,38.96,39.01,195600.0,31.9409,32.0147,31.9082,31.9491,195600.0
2009-07-28 15:50:00,39.0,39.0,38.92,38.99,249700.0,31.9409,31.9409,31.8754,31.9328,249700.0
2009-07-29 09:30:00,38.83,38.83,37.39,38.25,202000.0,31.8017,31.8017,30.6224,31.3267,202000.0
2009-07-29 09:40:00,38.24,38.37,38.15,38.24,172800.0,31.3185,31.425,31.2448,31.3185,172800.0
2009-07-29 09:50:00,38.23,38.24,38.08,38.1,130700.0,31.3103,31.3185,31.1875,31.2038,130700.0
2009-07-29 10:00:00,38.1,38.24,38.05,38.2,154100.0,31.2038,31.3185,31.1629,31.2857,154100.0
2009-07-29 10:10:00,38.2,38.44,38.19,38.4,257800.0,31.2857,31.4823,31.2776,31.4495,257800.0
2009-07-29 10:20:00,38.39,38.59,38.37,38.54,153000.0,31.4414,31.6052,31.425,31.5642,153000.0
2009-07-29 10:30:00,38.54,38.68,38.44,38.64,96600.0,31.5642,31.6789,31.4823,31.6461,96600.0
2009-07-29 10:40:00,38.65,38.75,38.64,38.64,82600.0,31.6543,31.7362,31.6461,31.6461,82600.0
2009-07-29 10:50:00,38.65,38.77,38.64,38.73,78000.0,31.6543,31.7526,31.6461,31.7198,78000.0
2009-07-29 11:00:00,38.72,38.76,38.69,38.75,49300.0,31.7116,31.7444,31.6871,31.7362,49300.0
2009-07-29 11:10:00,38.76,38.92,38.76,38.92,98300.0,31.7444,31.8754,31.7444,31.8754,98300.0
2009-07-29 11:20:00,38.92,38.94,38.77,38.8,45700.0,31.8754,31.8918,31.7526,31.7771,45700.0
2009-07-29 11:30:00,38.8,38.8,38.76,38.77,41900.0,31.7771,31.7771,31.7444,31.7526,41900.0
2009-07-29 11:40:00,38.78,38.81,38.7,38.76,46800.0,31.7608,31.7853,31.6952,31.7444,46800.0
2009-07-29 11:50:00,38.76,38.88,38.76,38.87,27600.0,31.7444,31.8427,31.7444,31.8345,27600.0
2009-07-29 12:00:00,38.88,38.88,38.8,38.81,19500.0,31.8427,31.8427,31.7771,31.7853,19500.0
2009-07-29 12:10:00,38.79,38.88,38.77,38.88,32000.0,31.769,31.8427,31.7526,31.8427,32000.0
2009-07-29 12:20:00,38.88,38.92,38.83,38.91,18700.0,31.8427,31.8754,31.8017,31.8672,18700.0
2009-07-29 12:30:00,38.92,38.93,38.83,38.9,44900.0,31.8754,31.8836,31.8017,31.859,44900.0
2009-07-29 12:40:00,38.9,38.9,38.87,38.9,30700.0,31.859,31.859,31.8345,31.859,30700.0
2009-07-29 12:50:00,38.89,38.9,38.84,38.84,22500.0,31.8509,31.859,31.8099,31.8099,22500.0
2009-07-29 13:00:00,38.84,38.84,38.68,38.69,38100.0,31.8099,31.8099,31.6789,31.6871,38100.0
2009-07-29 13:10:00,38.69,38.73,38.64,38.71,36600.0,31.6871,31.7198,31.6461,31.7034,36600.0
2009-07-29 13:20:00,38.71,38.73,38.59,38.63,23400.0,31.7034,31.7198,31.6052,31.6379,23400.0
2009-07-29 13:30:00,38.63,38.75,38.6,38.75,28200.0,31.6379,31.7362,31.6133,31.7362,28200.0
2009-07-29 13:40:00,38.75,38.77,38.72,38.77,24800.0,31.7362,31.7526,31.7116,31.7526,24800.0
2009-07-29 13:50:00,38.77,38.77,38.69,38.74,19800.0,31.7526,31.7526,31.6871,31.728,19800.0
2009-07-29 14:00:00,38.72,38.75,38.69,38.73,43600.0,31.7116,31.7362,31.6871,31.7198,43600.0
2009-07-29 14:10:00,38.73,38.74,38.67,38.68,40600.0,31.7198,31.728,31.6707,31.6789,40600.0
2009-07-29 14:20:00,38.67,38.76,38.65,38.76,22900.0,31.6707,31.7444,31.6543,31.7444,22900.0
2009-07-29 14:30:00,38.76,38.76,38.65,38.66,29300.0,31.7444,31.7444,31.6543,31.6625,29300.0
2009-07-29 14:40:00,38.67,38.67,38.56,38.6,29600.0,31.6707,31.6707,31.5806,31.6133,29600.0
2009-07-29 14:50:00,38.6,38.67,38.6,38.67,43100.0,31.6133,31.6707,31.6133,31.6707,43100.0
2009-07-29 15:00:00,38.66,38.71,38.66,38.71,61200.0,31.6625,31.7034,31.6625,31.7034,61200.0
2009-07-29 15:10:00,38.71,38.77,38.7,38.77,72400.0,31.7034,31.7526,31.6952,31.7526,72400.0
2009-07-29 15:20:00,38.76,38.81,38.74,38.75,67000.0,31.7444,31.7853,31.728,31.7362,67000.0
2009-07-29 15:30:00,38.75,38.8,38.73,38.75,133100.0,31.7362,31.7771,31.7198,31.7362,133100.0
2009-07-29 15:40:00,38.75,38.8,38.71,38.71,151100.0,31.7362,31.7771,31.7034,31.7034,151100.0
2009-07-29 15:50:00,38.72,38.77,38.66,38.77,226200.0,31.7116,31.7526,31.6625,31.7526,226200.0
2009-07-30 09:30:00,39.15,39.22,38.75,38.94,75700.0,32.0638,32.1211,31.7362,31.8918,75700.0
2009-07-30 09:40:00,38.92,39.15,38.91,39.01,57300.0,31.8754,32.0638,31.8672,31.9491,57300.0
2009-07-30 09:50:00,39.0,39.22,38.99,39.22,71300.0,31.9409,32.1211,31.9328,32.1211,71300.0
2009-07-30 10:00:00,39.22,39.53,39.22,39.53,81200.0,32.1211,32.375,32.1211,32.375,81200.0
2009-07-30 10:10:00,39.53,39.55,39.49,39.54,33800.0,32.375,32.3914,32.3423,32.3832,33800.0
2009-07-30 10:20:00,39.54,39.67,39.52,39.58,49500.0,32.3832,32.4897,32.3668,32.416,49500.0
2009-07-30 10:30:00,39.58,39.62,39.37,39.47,57200.0,32.416,32.4487,32.244,32.3259,57200.0
2009-07-30 10:40:00,39.48,39.57,39.44,39.49,61400.0,32.3341,32.4078,32.3013,32.3423,61400.0
2009-07-30 10:50:00,39.5,39.52,39.42,39.49,61900.0,32.3504,32.3668,32.2849,32.3423,61900.0
2009-07-30 11:00:00,39.49,39.56,39.45,39.48,44700.0,32.3423,32.3996,32.3095,32.3341,44700.0
2009-07-30 11:10:00,39.47,39.54,39.42,39.52,42700.0,32.3259,32.3832,32.2849,32.3668,42700.0
2009-07-30 11:20:00,39.52,39.57,39.48,39.55,34400.0,32.3668,32.4078,32.3341,32.3914,34400.0
2009-07-30 11:30:00,39.56,39.57,39.45,39.47,35900.0,32.3996,32.4078,32.3095,32.3259,35900.0
2009-07-30 11:40:00,39.46,39.51,39.42,39.51,28300.0,32.3177,32.3586,32.2849,32.3586,28300.0
2009-07-30 11:50:00,39.51,39.52,39.4,39.45,33400.0,32.3586,32.3668,32.2685,32.3095,33400.0
2009-07-30 12:00:00,39.45,39.51,39.43,39.49,40600.0,32.3095,32.3586,32.2931,32.3423,40600.0
2009-07-30 12:10:00,39.49,39.55,39.45,39.52,37100.0,32.3423,32.3914,32.3095,32.3668,37100.0
2009-07-30 12:20:00,39.52,39.58,39.44,39.46,38900.0,32.3668,32.416,32.3013,32.3177,38900.0
2009-07-30 12:30:00,39.45,39.64,39.44,39.62,31800.0,32.3095,32.4651,32.3013,32.4487,31800.0
2009-07-30 12:40:00,39.62,39.65,39.6,39.65,24700.0,32.4487,32.4733,32.4323,32.4733,24700.0
2009-07-30 12:50:00,39.65,39.65,39.61,39.61,46400.0,32.4733,32.4733,32.4405,32.4405,46400.0
2009-07-30 13:00:00,39.6,39.68,39.57,39.68,41700.0,32.4323,32.4979,32.4078,32.4979,41700.0
2009-07-30 13:10:00,39.68,39.7,39.57,39.57,29000.0,32.4979,32.5142,32.4078,32.4078,29000.0
2009-07-30 13:20:00,39.57,39.6,39.5,39.55,30300.0,32.4078,32.4323,32.3504,32.3914,30300.0
2009-07-30 13:30:00,39.55,39.62,39.54,39.56,27100.0,32.3914,32.4487,32.3832,32.3996,27100.0
2009-07-30 13:40:00,39.55,39.57,39.51,39.56,26200.0,32.3914,32.4078,32.3586,32.3996,26200.0
2009-07-30 13:50:00,39.56,39.61,39.43,39.44,24700.0,32.3996,32.4405,32.2931,32.3013,24700.0
2009-07-30 14:00:00,39.44,39.46,39.36,39.37,41100.0,32.3013,32.3177,32.2358,32.244,41100.0
2009-07-30 14:10:00,39.37,39.38,39.25,39.28,60200.0,32.244,32.2522,32.1457,32.1703,60200.0
2009-07-30 14:20:00,39.28,39.31,39.24,39.29,48100.0,32.1703,32.1948,32.1375,32.1785,48100.0
2009-07-30 14:30:00,39.31,39.32,39.26,39.28,30300.0,32.1948,32.203,32.1539,32.1703,30300.0
2009-07-30 14:40:00,39.29,39.4,39.29,39.39,24700.0,32.1785,32.2685,32.1785,32.2604,24700.0
2009-07-30 14:50:00,39.39,39.39,39.25,39.25,84100.0,32.2604,32.2604,32.1457,32.1457,84100.0
2009-07-30 15:00:00,39.24,39.34,39.23,39.25,100000.0,32.1375,32.2194,32.1293,32.1457,100000.0
2009-07-30 15:10:00,39.25,39.25,39.17,39.21,56300.0,32.1457,32.1457,32.0802,32.1129,56300.0
2009-07-30 15:20:00,39.21,39.24,39.15,39.24,48200.0,32.1129,32.1375,32.0638,32.1375,48200.0
2009-07-30 15:30:00,39.24,39.26,39.08,39.18,102700.0,32.1375,32.1539,32.0065,32.0884,102700.0
2009-07-30 15:40:00,39.18,39.25,39.14,39.25,213600.0,32.0884,32.1457,32.0556,32.1457,213600.0
2009-07-30 15:50:00,39.25,39.25,39.05,39.12,256900.0,32.1457,32.1457,31.9819,32.0392,256900.0
2009-07-31 09:30:00,38.95,39.14,38.85,39.12,55800.0,31.9,32.0556,31.8181,32.0392,55800.0
2009-07-31 09:40:00,39.11,39.63,39.09,39.6,114500.0,32.031,32.4569,32.0147,32.4323,114500.0
2009-07-31 09:50:00,39.6,39.62,39.26,39.28,94200.0,32.4323,32.4487,32.1539,32.1703,94200.0
2009-07-31 10:00:00,39.27,39.27,39.02,39.1,35600.0,32.1621,32.1621,31.9573,32.0228,35600.0
2009-07-31 10:10:00,39.08,39.28,39.08,39.22,79600.0,32.0065,32.1703,32.0065,32.1211,79600.0
2009-07-31 10:20:00,39.22,39.22,39.15,39.17,35900.0,32.1211,32.1211,32.0638,32.0802,35900.0
2009-07-31 10:30:00,39.15,39.22,39.13,39.22,20500.0,32.0638,32.1211,32.0474,32.1211,20500.0
2009-07-31 10:40:00,39.22,39.25,39.14,39.16,31000.0,32.1211,32.1457,32.0556,32.072,31000.0
2009-07-31 10:50:00,39.17,39.22,39.14,39.2,18800.0,32.0802,32.1211,32.0556,32.1047,18800.0
2009-07-31 11:00:00,39.2,39.22,39.16,39.2,22500.0,32.1047,32.1211,32.072,32.1047,22500.0
2009-07-31 11:10:00,39.2,39.25,39.13,39.14,23600.0,32.1047,32.1457,32.0474,32.0556,23600.0
2009-07-31 11:20:00,39.15,39.26,39.13,39.23,22500.0,32.0638,32.1539,32.0474,32.1293,22500.0
2009-07-31 11:30:00,39.2,39.25,39.12,39.2,44600.0,32.1047,32.1457,32.0392,32.1047,44600.0
2009-07-31 11:40:00,39.2,39.2,39.16,39.18,16600.0,32.1047,32.1047,32.072,32.0884,16600.0
2009-07-31 11:50:00,39.19,39.26,39.16,39.17,17500.0,32.0966,32.1539,32.072,32.0802,17500.0
2009-07-31 12:00:00,39.17,39.18,39.03,39.04,25600.0,32.0802,32.0884,31.9655,31.9737,25600.0
2009-07-31 12:10:00,39.05,39.05,38.95,38.97,13300.0,31.9819,31.9819,31.9,31.9164,13300.0
2009-07-31 12:20:00,38.97,39.09,38.95,39.05,16400.0,31.9164,32.0147,31.9,31.9819,16400.0
2009-07-31 12:30:00,39.05,39.05,38.93,38.94,15800.0,31.9819,31.9819,31.8836,31.8918,15800.0
2009-07-31 12:40:00,38.94,38.99,38.93,38.97,14100.0,31.8918,31.9328,31.8836,31.9164,14100.0
2009-07-31 12:50:00,38.97,39.08,38.96,39.08,14400.0,31.9164,32.0065,31.9082,32.0065,14400.0
2009-07-31 13:00:00,39.08,39.08,39.04,39.07,29000.0,32.0065,32.0065,31.9737,31.9983,29000.0
2009-07-31 13:10:00,39.06,39.09,39.06,39.08,30000.0,31.9901,32.0147,31.9901,32.0065,30000.0
2009-07-31 13:20:00,39.08,39.12,39.08,39.12,21700.0,32.0065,32.0392,32.0065,32.0392,21700.0
2009-07-31 13:30:00,39.13,39.18,39.12,39.16,114300.0,32.0474,32.0884,32.0392,32.072,114300.0
2009-07-31 13:40:00,39.15,39.2,39.15,39.18,65800.0,32.0638,32.1047,32.0638,32.0884,65800.0
2009-07-31 13:50:00,39.18,39.18,39.11,39.11,21300.0,32.0884,32.0884,32.031,32.031,21300.0
2009-07-31 14:00:00,39.12,39.23,39.11,39.14,21700.0,32.0392,32.1293,32.031,32.0556,21700.0
2009-07-31 14:10:00,39.15,39.25,39.15,39.24,27500.0,32.0638,32.1457,32.0638,32.1375,27500.0
2009-07-31 14:20:00,39.24,39.25,39.16,39.2,22200.0,32.1375,32.1457,32.072,32.1047,22200.0
2009-07-31 14:30:00,39.2,39.22,39.1,39.13,25700.0,32.1047,32.1211,32.0228,32.0474,25700.0
2009-07-31 14:40:00,39.11,39.12,39.03,39.06,37500.0,32.031,32.0392,31.9655,31.9901,37500.0
2009-07-31 14:50:00,39.06,39.07,39.0,39.01,50200.0,31.9901,31.9983,31.9409,31.9491,50200.0
2009-07-31 15:00:00,39.01,39.07,38.98,39.03,107100.0,31.9491,31.9983,31.9246,31.9655,107100.0
2009-07-31 15:10:00,39.04,39.1,38.96,39.09,60600.0,31.9737,32.0228,31.9082,32.0147,60600.0
2009-07-31 15:20:00,39.1,39.15,39.09,39.1,96000.0,32.0228,32.0638,32.0147,32.0228,96000.0
2009-07-31 15:30:00,39.1,39.12,39.0,39.02,63900.0,32.0228,32.0392,31.9409,31.9573,63900.0
2009-07-31 15:40:00,39.01,39.03,38.88,38.95,116400.0,31.9491,31.9655,31.8427,31.9,116400.0
2009-07-31 15:50:00,38.95,38.96,38.87,38.89,209000.0,31.9,31.9082,31.8345,31.8509,209000.0
2009-08-03 09:30:00,39.24,39.24,38.79,38.93,72400.0,32.1375,32.1375,31.769,31.8836,72400.0
2009-08-03 09:40:00,38.9,38.92,38.71,38.85,54600.0,31.859,31.8754,31.7034,31.8181,54600.0
2009-08-03 09:50:00,38.85,38.91,38.75,38.83,65700.0,31.8181,31.8672,31.7362,31.8017,65700.0
2009-08-03 10:00:00,38.83,38.98,38.78,38.86,75500.0,31.8017,31.9246,31.7608,31.8263,75500.0
2009-08-03 10:10:00,38.85,38.97,38.85,38.92,93300.0,31.8181,31.9164,31.8181,31.8754,93300.0
2009-08-03 10:20:00,38.92,39.1,38.9,39.07,66600.0,31.8754,32.0228,31.859,31.9983,66600.0
2009-08-03 10:30:00,39.07,39.32,39.07,39.24,65200.0,31.9983,32.203,31.9983,32.1375,65200.0
2009-08-03 10:40:00,39.24,39.24,39.12,39.24,113500.0,32.1375,32.1375,32.0392,32.1375,113500.0
2009-08-03 10:50:00,39.24,39.32,39.13,39.17,99200.0,32.1375,32.203,32.0474,32.0802,99200.0
2009-08-03 11:00:00,39.17,39.25,39.17,39.25,69800.0,32.0802,32.1457,32.0802,32.1457,69800.0
2009-08-03 11:10:00,39.23,39.25,39.18,39.23,62300.0,32.1293,32.1457,32.0884,32.1293,62300.0
2009-08-03 11:20:00,39.24,39.25,39.17,39.24,93400.0,32.1375,32.1457,32.0802,32.1375,93400.0
2009-08-03 11:30:00,39.23,39.29,39.2,39.27,122100.0,32.1293,32.1785,32.1047,32.1621,122100.0
2009-08-03 11:40:00,39.27,39.29,39.25,39.27,41700.0,32.1621,32.1785,32.1457,32.1621,41700.0
2009-08-03 11:50:00,39.26,39.3,39.25,39.29,25200.0,32.1539,32.1866,32.1457,32.1785,25200.0
2009-08-03 12:00:00,39.3,39.3,39.23,39.26,47600.0,32.1866,32.1866,32.1293,32.1539,47600.0
2009-08-03 12:10:00,39.26,39.27,39.2,39.23,32100.0,32.1539,32.1621,32.1047,32.1293,32100.0
2009-08-03 12:20:00,39.23,39.23,39.18,39.2,37100.0,32.1293,32.1293,32.0884,32.1047,37100.0
2009-08-03 12:30:00,39.2,39.22,39.14,39.19,43800.0,32.1047,32.1211,32.0556,32.0966,43800.0
2009-08-03 12:40:00,39.2,39.26,39.18,39.2,26500.0,32.1047,32.1539,32.0884,32.1047,26500.0
2009-08-03 12:50:00,39.2,39.24,39.17,39.23,43100.0,32.1047,32.1375,32.0802,32.1293,43100.0
2009-08-03 13:00:00,39.23,39.34,39.22,39.3,103300.0,32.1293,32.2194,32.1211,32.1866,103300.0
2009-08-03 13:10:00,39.28,39.3,39.16,39.18,84500.0,32.1703,32.1866,32.072,32.0884,84500.0
2009-08-03 13:20:00,39.19,39.26,39.18,39.25,99900.0,32.0966,32.1539,32.0884,32.1457,99900.0
2009-08-03 13:30:00,39.25,39.31,39.25,39.31,45900.0,32.1457,32.1948,32.1457,32.1948,45900.0
2009-08-03 13:40:00,39.31,39.33,39.26,39.28,45200.0,32.1948,32.2112,32.1539,32.1703,45200.0
2009-08-03 13:50:00,39.27,39.32,39.25,39.31,26100.0,32.1621,32.203,32.1457,32.1948,26100.0
2009-08-03 14:00:00,39.3,39.47,39.3,39.41,51400.0,32.1866,32.3259,32.1866,32.2767,51400.0
2009-08-03 14:10:00,39.4,39.46,39.38,39.4,47300.0,32.2685,32.3177,32.2522,32.2685,47300.0
2009-08-03 14:20:00,39.4,39.48,39.4,39.47,46600.0,32.2685,32.3341,32.2685,32.3259,46600.0
2009-08-03 14:30:00,39.47,39.48,39.38,39.4,37700.0,32.3259,32.3341,32.2522,32.2685,37700.0
2009-08-03 14:40:00,39.4,39.44,39.38,39.38,33200.0,32.2685,32.3013,32.2522,32.2522,33200.0
2009-08-03 14:50:00,39.39,39.4,39.3,39.3,40700.0,32.2604,32.2685,32.1866,32.1866,40700.0
2009-08-03 15:00:00,39.29,39.39,39.29,39.39,74900.0,32.1785,32.2604,32.1785,32.2604,74900.0
2009-08-03 15:10:00,39.39,39.5,39.38,39.49,62400.0,32.2604,32.3504,32.2522,32.3423,62400.0
2009-08-03 15:20:00,39.49,39.6,39.49,39.56,98600.0,32.3423,32.4323,32.3423,32.3996,98600.0
2009-08-03 15:30:00,39.56,39.56,39.36,39.37,86000.0,32.3996,32.3996,32.2358,32.244,86000.0
2009-08-03 15:40:00,39.37,39.44,39.32,39.44,129200.0,32.244,32.3013,32.203,32.3013,129200.0
2009-08-03 15:50:00,39.43,39.49,39.39,39.44,144300.0,32.2931,32.3423,32.2604,32.3013,144300.0
2009-08-04 09:30:00,39.27,39.72,39.27,39.71,64200.0,32.1621,32.5306,32.1621,32.5224,64200.0
2009-08-04 09:40:00,39.71,40.27,39.71,40.22,183800.0,32.5224,32.9811,32.5224,32.9401,183800.0
2009-08-04 09:50:00,40.21,40.21,39.91,40.13,151800.0,32.9319,32.9319,32.6862,32.8664,151800.0
2009-08-04 10:00:00,40.15,40.39,40.1,40.37,99900.0,32.8828,33.0794,32.8418,33.063,99900.0
2009-08-04 10:10:00,40.37,40.4,40.24,40.3,89600.0,33.063,33.0875,32.9565,33.0056,89600.0
2009-08-04 10:20:00,40.28,40.36,40.18,40.35,100200.0,32.9893,33.0548,32.9074,33.0466,100200.0
2009-08-04 10:30:00,40.34,40.37,40.25,40.25,61200.0,33.0384,33.063,32.9647,32.9647,61200.0
2009-08-04 10:40:00,40.25,40.47,40.22,40.43,111000.0,32.9647,33.1449,32.9401,33.1121,111000.0
2009-08-04 10:50:00,40.42,40.42,40.28,40.33,41100.0,33.1039,33.1039,32.9893,33.0302,41100.0
2009-08-04 11:00:00,40.32,40.4,40.31,40.38,82300.0,33.022,33.0875,33.0138,33.0712,82300.0
2009-08-04 11:10:00,40.37,40.38,40.3,40.33,45500.0,33.063,33.0712,33.0056,33.0302,45500.0
2009-08-04 11:20:00,40.33,40.34,40.26,40.34,57100.0,33.0302,33.0384,32.9729,33.0384,57100.0
2009-08-04 11:30:00,40.34,40.4,40.32,40.4,58100.0,33.0384,33.0875,33.022,33.0875,58100.0
2009-08-04 11:40:00,40.4,40.45,40.39,40.45,42400.0,33.0875,33.1285,33.0794,33.1285,42400.0
2009-08-04 11:50:00,40.45,40.57,40.41,40.51,83600.0,33.1285,33.2268,33.0957,33.1776,83600.0
2009-08-04 12:00:00,40.5,40.56,40.5,40.54,59300.0,33.1694,33.2186,33.1694,33.2022,59300.0
2009-08-04 12:10:00,40.54,40.76,40.53,40.74,158100.0,33.2022,33.3824,33.194,33.366,158100.0
2009-08-04 12:20:00,40.74,40.76,40.58,40.66,76500.0,33.366,33.3824,33.235,33.3005,76500.0
2009-08-04 12:30:00,40.66,40.73,40.65,40.71,60000.0,33.3005,33.3578,33.2923,33.3414,60000.0
2009-08-04 12:40:00,40.7,40.82,40.7,40.8,65200.0,33.3332,33.4315,33.3332,33.4151,65200.0
2009-08-04 12:50:00,40.8,40.81,40.69,40.74,42000.0,33.4151,33.4233,33.3251,33.366,42000.0
2009-08-04 13:00:00,40.74,40.79,40.65,40.7,111000.0,33.366,33.407,33.2923,33.3332,111000.0
2009-08-04 13:10:00,40.69,40.75,40.69,40.7,82200.0,33.3251,33.3742,33.3251,33.3332,82200.0
2009-08-04 13:20:00,40.71,40.73,40.69,40.71,28700.0,33.3414,33.3578,33.3251,33.3414,28700.0
2009-08-04 13:30:00,40.71,40.73,40.66,40.71,51000.0,33.3414,33.3578,33.3005,33.3414,51000.0
2009-08-04 13:40:00,40.71,40.72,40.59,40.59,34600.0,33.3414,33.3496,33.2432,33.2432,34600.0
2009-08-04 13:50:00,40.6,40.62,40.44,40.5,65100.0,33.2513,33.2677,33.1203,33.1694,65100.0
2009-08-04 14:00:00,40.5,40.61,40.49,40.57,62600.0,33.1694,33.2595,33.1613,33.2268,62600.0
2009-08-04 14:10:00,40.57,40.57,40.49,40.5,38000.0,33.2268,33.2268,33.1613,33.1694,38000.0
2009-08-04 14:20:00,40.51,40.58,40.5,40.57,60900.0,33.1776,33.235,33.1694,33.2268,60900.0
2009-08-04 14:30:00,40.57,40.62,40.55,40.62,24200.0,33.2268,33.2677,33.2104,33.2677,24200.0
2009-08-04 14:40:00,40.63,40.65,40.59,40.6,32200.0,33.2759,33.2923,33.2432,33.2513,32200.0
2009-08-04 14:50:00,40.59,40.64,40.57,40.63,53100.0,33.2432,33.2841,33.2268,33.2759,53100.0
2009-08-04 15:00:00,40.62,40.64,40.55,40.61,49300.0,33.2677,33.2841,33.2104,33.2595,49300.0
2009-08-04 15:10:00,40.6,40.61,40.52,40.57,56500.0,33.2513,33.2595,33.1858,33.2268,56500.0
2009-08-04 15:20:00,40.57,40.63,40.57,40.6,47800.0,33.2268,33.2759,33.2268,33.2513,47800.0
2009-08-04 15:30:00,40.6,40.62,40.59,40.6,78900.0,33.2513,33.2677,33.2432,33.2513,78900.0
2009-08-04 15:40:00,40.6,40.71,40.59,40.68,190000.0,33.2513,33.3414,33.2432,33.3169,190000.0
2009-08-04 15:50:00,40.69,40.84,40.69,40.81,386400.0,33.3251,33.4479,33.3251,33.4233,386400.0
2009-08-05 09:30:00,40.93,41.0,40.6,40.68,73600.0,33.5216,33.5789,33.2513,33.3169,73600.0
2009-08-05 09:40:00,40.67,40.76,40.59,40.74,168800.0,33.3087,33.3824,33.2432,33.366,168800.0
2009-08-05 09:50:00,40.74,40.84,40.66,40.7,210900.0,33.366,33.4479,33.3005,33.3332,210900.0
2009-08-05 10:00:00,40.7,40.76,40.68,40.75,278100.0,33.3332,33.3824,33.3169,33.3742,278100.0
2009-08-05 10:10:00,40.74,40.76,40.57,40.57,64500.0,33.366,33.3824,33.2268,33.2268,64500.0
2009-08-05 10:20:00,40.59,40.66,40.47,40.47,49700.0,33.2432,33.3005,33.1449,33.1449,49700.0
2009-08-05 10:30:00,40.47,40.51,40.39,40.42,111200.0,33.1449,33.1776,33.0794,33.1039,111200.0
2009-08-05 10:40:00,40.42,40.55,40.28,40.31,110400.0,33.1039,33.2104,32.9893,33.0138,110400.0
2009-08-05 10:50:00,40.3,40.45,40.29,40.43,63000.0,33.0056,33.1285,32.9975,33.1121,63000.0
2009-08-05 11:00:00,40.42,40.45,40.33,40.36,111400.0,33.1039,33.1285,33.0302,33.0548,111400.0
2009-08-05 11:10:00,40.38,40.38,40.15,40.2,79600.0,33.0712,33.0712,32.8828,32.9237,79600.0
2009-08-05 11:20:00,40.21,40.29,40.2,40.26,33600.0,32.9319,32.9975,32.9237,32.9729,33600.0
2009-08-05 11:30:00,40.25,40.32,40.14,40.17,45400.0,32.9647,33.022,32.8746,32.8992,45400.0
2009-08-05 11:40:00,40.18,40.2,40.14,40.15,87600.0,32.9074,32.9237,32.8746,32.8828,87600.0
2009-08-05 11:50:00,40.15,40.16,40.13,40.15,66500.0,32.8828,32.891,32.8664,32.8828,66500.0
2009-08-05 12:00:00,40.15,40.27,40.15,40.25,31200.0,32.8828,32.9811,32.8828,32.9647,31200.0
2009-08-05 12:10:00,40.25,40.27,40.22,40.25,68600.0,32.9647,32.9811,32.9401,32.9647,68600.0
2009-08-05 12:20:00,40.25,40.26,40.23,40.24,44600.0,32.9647,32.9729,32.9483,32.9565,44600.0
2009-08-05 12:30:00,40.24,40.26,40.22,40.24,23500.0,32.9565,32.9729,32.9401,32.9565,23500.0
2009-08-05 12:40:00,40.24,40.26,40.22,40.25,38200.0,32.9565,32.9729,32.9401,32.9647,38200.0
2009-08-05 12:50:00,40.25,40.36,40.24,40.31,37800.0,32.9647,33.0548,32.9565,33.0138,37800.0
2009-08-05 13:00:00,40.31,40.32,40.2,40.2,50100.0,33.0138,33.022,32.9237,32.9237,50100.0
2009-08-05 13:10:00,40.2,40.22,40.19,40.19,67800.0,32.9237,32.9401,32.9156,32.9156,67800.0
2009-08-05 13:20:00,40.2,40.37,40.19,40.33,46100.0,32.9237,33.063,32.9156,33.0302,46100.0
2009-08-05 13:30:00,40.35,40.35,40.29,40.29,52800.0,33.0466,33.0466,32.9975,32.9975,52800.0
2009-08-05 13:40:00,40.29,40.31,40.28,40.3,91300.0,32.9975,33.0138,32.9893,33.0056,91300.0
2009-08-05 13:50:00,40.3,40.47,40.27,40.45,47400.0,33.0056,33.1449,32.9811,33.1285,47400.0
2009-08-05 14:00:00,40.45,40.46,40.33,40.4,50600.0,33.1285,33.1367,33.0302,33.0875,50600.0
2009-08-05 14:10:00,40.39,40.41,40.38,40.38,76700.0,33.0794,33.0957,33.0712,33.0712,76700.0
2009-08-05 14:20:00,40.39,40.41,40.37,40.39,35600.0,33.0794,33.0957,33.063,33.0794,35600.0
2009-08-05 14:30:00,40.38,40.4,40.38,40.39,38200.0,33.0712,33.0875,33.0712,33.0794,38200.0
2009-08-05 14:40:00,40.4,40.58,40.39,40.5,72100.0,33.0875,33.235,33.0794,33.1694,72100.0
2009-08-05 14:50:00,40.5,40.53,40.37,40.39,80200.0,33.1694,33.194,33.063,33.0794,80200.0
2009-08-05 15:00:00,40.39,40.42,40.36,40.38,70800.0,33.0794,33.1039,33.0548,33.0712,70800.0
2009-08-05 15:10:00,40.39,40.4,40.35,40.39,27700.0,33.0794,33.0875,33.0466,33.0794,27700.0
2009-08-05 15:20:00,40.38,40.43,40.32,40.33,112400.0,33.0712,33.1121,33.022,33.0302,112400.0
2009-08-05 15:30:00,40.33,40.33,40.18,40.19,151900.0,33.0302,33.0302,32.9074,32.9156,151900.0
2009-08-05 15:40:00,40.19,40.21,40.11,40.13,169500.0,32.9156,32.9319,32.85,32.8664,169500.0
2009-08-05 15:50:00,40.13,40.18,40.08,40.17,355400.0,32.8664,32.9074,32.8255,32.8992,355400.0
2009-08-06 09:30:00,40.1,40.22,39.93,40.07,156300.0,32.8418,32.9401,32.7026,32.8173,156300.0
2009-08-06 09:40:00,40.11,40.2,40.05,40.08,47600.0,32.85,32.9237,32.8009,32.8255,47600.0
2009-08-06 09:50:00,40.07,40.16,39.96,40.0,107100.0,32.8173,32.891,32.7272,32.7599,107100.0
2009-08-06 10:00:00,39.99,40.07,39.94,39.96,32700.0,32.7518,32.8173,32.7108,32.7272,32700.0
2009-08-06 10:10:00,39.97,40.0,39.85,40.0,49700.0,32.7354,32.7599,32.6371,32.7599,49700.0
2009-08-06 10:20:00,39.97,39.99,39.89,39.92,34200.0,32.7354,32.7518,32.6699,32.6944,34200.0
2009-08-06 10:30:00,39.92,40.01,39.9,40.01,38600.0,32.6944,32.7681,32.678,32.7681,38600.0
2009-08-06 10:40:00,40.01,40.08,40.0,40.07,19300.0,32.7681,32.8255,32.7599,32.8173,19300.0
2009-08-06 10:50:00,40.07,40.15,40.06,40.15,24900.0,32.8173,32.8828,32.8091,32.8828,24900.0
2009-08-06 11:00:00,40.14,40.25,40.12,40.24,32000.0,32.8746,32.9647,32.8582,32.9565,32000.0
2009-08-06 11:10:00,40.24,40.34,40.21,40.3,106700.0,32.9565,33.0384,32.9319,33.0056,106700.0
2009-08-06 11:20:00,40.32,40.37,40.24,40.27,54200.0,33.022,33.063,32.9565,32.9811,54200.0
2009-08-06 11:30:00,40.27,40.29,40.21,40.21,37200.0,32.9811,32.9975,32.9319,32.9319,37200.0
2009-08-06 11:40:00,40.22,40.22,40.19,40.2,16800.0,32.9401,32.9401,32.9156,32.9237,16800.0
2009-08-06 11:50:00,40.21,40.21,40.18,40.19,28200.0,32.9319,32.9319,32.9074,32.9156,28200.0
2009-08-06 12:00:00,40.18,40.22,40.12,40.22,41400.0,32.9074,32.9401,32.8582,32.9401,41400.0
2009-08-06 12:10:00,40.2,40.27,40.19,40.27,28300.0,32.9237,32.9811,32.9156,32.9811,28300.0
2009-08-06 12:20:00,40.27,40.3,40.26,40.29,15700.0,32.9811,33.0056,32.9729,32.9975,15700.0
2009-08-06 12:30:00,40.28,40.35,40.28,40.32,31000.0,32.9893,33.0466,32.9893,33.022,31000.0
2009-08-06 12:40:00,40.33,40.34,40.29,40.3,19800.0,33.0302,33.0384,32.9975,33.0056,19800.0
2009-08-06 12:50:00,40.3,40.3,40.14,40.14,31400.0,33.0056,33.0056,32.8746,32.8746,31400.0
2009-08-06 13:00:00,40.15,40.22,40.09,40.21,26200.0,32.8828,32.9401,32.8337,32.9319,26200.0
2009-08-06 13:10:00,40.21,40.25,40.19,40.2,42300.0,32.9319,32.9647,32.9156,32.9237,42300.0
2009-08-06 13:20:00,40.19,40.23,40.19,40.19,26100.0,32.9156,32.9483,32.9156,32.9156,26100.0
2009-08-06 13:30:00,40.2,40.24,40.16,40.18,35000.0,32.9237,32.9565,32.891,32.9074,35000.0
2009-08-06 13:40:00,40.19,40.19,40.1,40.14,19400.0,32.9156,32.9156,32.8418,32.8746,19400.0
2009-08-06 13:50:00,40.14,40.2,40.13,40.19,13600.0,32.8746,32.9237,32.8664,32.9156,13600.0
2009-08-06 14:00:00,40.18,40.19,40.07,40.08,31300.0,32.9074,32.9156,32.8173,32.8255,31300.0
2009-08-06 14:10:00,40.08,40.16,40.08,40.14,22100.0,32.8255,32.891,32.8255,32.8746,22100.0
2009-08-06 14:20:00,40.14,40.25,40.14,40.23,31700.0,32.8746,32.9647,32.8746,32.9483,31700.0
2009-08-06 14:30:00,40.23,40.24,40.12,40.12,22300.0,32.9483,32.9565,32.8582,32.8582,22300.0
2009-08-06 14:40:00,40.14,40.15,40.04,40.07,55600.0,32.8746,32.8828,32.7927,32.8173,55600.0
2009-08-06 14:50:00,40.07,40.11,40.03,40.03,63600.0,32.8173,32.85,32.7845,32.7845,63600.0
2009-08-06 15:00:00,40.04,40.1,40.02,40.1,86500.0,32.7927,32.8418,32.7763,32.8418,86500.0
2009-08-06 15:10:00,40.1,40.21,40.1,40.21,37400.0,32.8418,32.9319,32.8418,32.9319,37400.0
2009-08-06 15:20:00,40.21,40.27,40.18,40.25,45600.0,32.9319,32.9811,32.9074,32.9647,45600.0
2009-08-06 15:30:00,40.26,40.28,40.15,40.18,64800.0,32.9729,32.9893,32.8828,32.9074,64800.0
2009-08-06 15:40:00,40.19,40.26,40.15,40.21,70300.0,32.9156,32.9729,32.8828,32.9319,70300.0
2009-08-06 15:50:00,40.22,40.23,40.15,40.18,124000.0,32.9401,32.9483,32.8828,32.9074,124000.0
2009-08-07 09:30:00,40.44,40.59,40.28,40.31,48200.0,33.1203,33.2432,32.9893,33.0138,48200.0
2009-08-07 09:40:00,40.32,40.38,40.17,40.22,35800.0,33.022,33.0712,32.8992,32.9401,35800.0
2009-08-07 09:50:00,40.2,40.47,40.2,40.36,28700.0,32.9237,33.1449,32.9237,33.0548,28700.0
2009-08-07 10:00:00,40.35,40.45,40.31,40.45,15200.0,33.0466,33.1285,33.0138,33.1285,15200.0
2009-08-07 10:10:00,40.47,40.49,40.38,40.45,16200.0,33.1449,33.1613,33.0712,33.1285,16200.0
2009-08-07 10:20:00,40.46,40.59,40.44,40.59,50200.0,33.1367,33.2432,33.1203,33.2432,50200.0
2009-08-07 10:30:00,40.59,40.76,40.54,40.75,33400.0,33.2432,33.3824,33.2022,33.3742,33400.0
2009-08-07 10:40:00,40.74,40.76,40.63,40.73,27100.0,33.366,33.3824,33.2759,33.3578,27100.0
2009-08-07 10:50:00,40.75,40.75,40.64,40.71,19700.0,33.3742,33.3742,33.2841,33.3414,19700.0
2009-08-07 11:00:00,40.71,40.72,40.6,40.61,21400.0,33.3414,33.3496,33.2513,33.2595,21400.0
2009-08-07 11:10:00,40.62,40.63,40.53,40.53,10700.0,33.2677,33.2759,33.194,33.194,10700.0
2009-08-07 11:20:00,40.54,40.63,40.53,40.62,18100.0,33.2022,33.2759,33.194,33.2677,18100.0
2009-08-07 11:30:00,40.6,40.63,40.6,40.62,6800.0,33.2513,33.2759,33.2513,33.2677,6800.0
2009-08-07 11:40:00,40.62,40.63,40.49,40.52,25800.0,33.2677,33.2759,33.1613,33.1858,25800.0
2009-08-07 11:50:00,40.52,40.62,40.52,40.57,20700.0,33.1858,33.2677,33.1858,33.2268,20700.0
2009-08-07 12:00:00,40.57,40.6,40.56,40.56,19300.0,33.2268,33.2513,33.2186,33.2186,19300.0
2009-08-07 12:10:00,40.56,40.61,40.55,40.6,19700.0,33.2186,33.2595,33.2104,33.2513,19700.0
2009-08-07 12:20:00,40.61,40.63,40.61,40.61,8700.0,33.2595,33.2759,33.2595,33.2595,8700.0
2009-08-07 12:30:00,40.61,40.64,40.61,40.62,12800.0,33.2595,33.2841,33.2595,33.2677,12800.0
2009-08-07 12:40:00,40.62,40.63,40.58,40.59,22900.0,33.2677,33.2759,33.235,33.2432,22900.0
2009-08-07 12:50:00,40.58,40.58,40.54,40.54,20200.0,33.235,33.235,33.2022,33.2022,20200.0
2009-08-07 13:00:00,40.55,40.63,40.55,40.61,48700.0,33.2104,33.2759,33.2104,33.2595,48700.0
2009-08-07 13:10:00,40.61,40.63,40.56,40.58,49600.0,33.2595,33.2759,33.2186,33.235,49600.0
2009-08-07 13:20:00,40.59,40.72,40.58,40.7,42200.0,33.2432,33.3496,33.235,33.3332,42200.0
2009-08-07 13:30:00,40.69,40.73,40.65,40.66,64200.0,33.3251,33.3578,33.2923,33.3005,64200.0
2009-08-07 13:40:00,40.65,40.69,40.65,40.69,26500.0,33.2923,33.3251,33.2923,33.3251,26500.0
2009-08-07 13:50:00,40.69,40.71,40.65,40.7,32500.0,33.3251,33.3414,33.2923,33.3332,32500.0
2009-08-07 14:00:00,40.69,40.71,40.63,40.64,23600.0,33.3251,33.3414,33.2759,33.2841,23600.0
2009-08-07 14:10:00,40.63,40.64,40.59,40.6,29800.0,33.2759,33.2841,33.2432,33.2513,29800.0
2009-08-07 14:20:00,40.61,40.62,40.47,40.52,32400.0,33.2595,33.2677,33.1449,33.1858,32400.0
2009-08-07 14:30:00,40.51,40.54,40.47,40.47,14000.0,33.1776,33.2022,33.1449,33.1449,14000.0
2009-08-07 14:40:00,40.49,40.54,40.48,40.52,20600.0,33.1613,33.2022,33.1531,33.1858,20600.0
2009-08-07 14:50:00,40.53,40.58,40.52,40.55,14400.0,33.194,33.235,33.1858,33.2104,14400.0
2009-08-07 15:00:00,40.55,40.55,40.48,40.53,31800.0,33.2104,33.2104,33.1531,33.194,31800.0
2009-08-07 15:10:00,40.54,40.54,40.45,40.48,30800.0,33.2022,33.2022,33.1285,33.1531,30800.0
2009-08-07 15:20:00,40.48,40.5,40.43,40.5,50700.0,33.1531,33.1694,33.1121,33.1694,50700.0
2009-08-07 15:30:00,40.5,40.5,40.39,40.4,96300.0,33.1694,33.1694,33.0794,33.0875,96300.0
2009-08-07 15:40:00,40.41,40.47,40.29,40.35,152600.0,33.0957,33.1449,32.9975,33.0466,152600.0
2009-08-07 15:50:00,40.34,40.39,40.19,40.21,421900.0,33.0384,33.0794,32.9156,32.9319,421900.0
2009-08-10 09:30:00,40.21,40.21,40.01,40.17,27700.0,32.9319,32.9319,32.7681,32.8992,27700.0
2009-08-10 09:40:00,40.17,40.29,40.12,40.28,25400.0,32.8992,32.9975,32.8582,32.9893,25400.0
2009-08-10 09:50:00,40.29,40.44,40.23,40.37,27500.0,32.9975,33.1203,32.9483,33.063,27500.0
2009-08-10 10:00:00,40.36,40.38,40.26,40.38,19500.0,33.0548,33.0712,32.9729,33.0712,19500.0
2009-08-10 10:10:00,40.38,40.56,40.38,40.54,29500.0,33.0712,33.2186,33.0712,33.2022,29500.0
2009-08-10 10:20:00,40.54,40.71,40.5,40.71,65600.0,33.2022,33.3414,33.1694,33.3414,65600.0
2009-08-10 10:30:00,40.71,40.83,40.69,40.82,39800.0,33.3414,33.4397,33.3251,33.4315,39800.0
2009-08-10 10:40:00,40.82,40.9,40.79,40.87,42500.0,33.4315,33.497,33.407,33.4725,42500.0
2009-08-10 10:50:00,40.86,40.95,40.86,40.93,34400.0,33.4643,33.538,33.4643,33.5216,34400.0
2009-08-10 11:00:00,40.94,41.09,40.92,41.04,96900.0,33.5298,33.6527,33.5134,33.6117,96900.0
2009-08-10 11:10:00,41.03,41.09,41.01,41.02,33300.0,33.6035,33.6527,33.5871,33.5953,33300.0
2009-08-10 11:20:00,41.02,41.03,40.96,40.98,22500.0,33.5953,33.6035,33.5462,33.5626,22500.0
2009-08-10 11:30:00,40.97,41.06,40.97,41.06,21600.0,33.5544,33.6281,33.5544,33.6281,21600.0
2009-08-10 11:40:00,41.06,41.17,41.04,41.04,55600.0,33.6281,33.7182,33.6117,33.6117,55600.0
2009-08-10 11:50:00,41.04,41.04,40.94,40.98,38700.0,33.6117,33.6117,33.5298,33.5626,38700.0
2009-08-10 12:00:00,40.98,41.07,40.97,41.04,23100.0,33.5626,33.6363,33.5544,33.6117,23100.0
2009-08-10 12:10:00,41.04,41.04,40.99,41.0,23300.0,33.6117,33.6117,33.5708,33.5789,23300.0
2009-08-10 12:20:00,41.0,41.02,40.96,40.98,17700.0,33.5789,33.5953,33.5462,33.5626,17700.0
2009-08-10 12:30:00,40.98,40.99,40.96,40.98,16600.0,33.5626,33.5708,33.5462,33.5626,16600.0
2009-08-10 12:40:00,40.98,41.07,40.98,41.07,19100.0,33.5626,33.6363,33.5626,33.6363,19100.0
2009-08-10 12:50:00,41.07,41.12,41.06,41.09,36400.0,33.6363,33.6772,33.6281,33.6527,36400.0
2009-08-10 13:00:00,41.09,41.11,41.0,41.0,48200.0,33.6527,33.669,33.5789,33.5789,48200.0
2009-08-10 13:10:00,41.01,41.04,40.99,41.03,30600.0,33.5871,33.6117,33.5708,33.6035,30600.0
2009-08-10 13:20:00,41.04,41.09,41.02,41.06,13500.0,33.6117,33.6527,33.5953,33.6281,13500.0
2009-08-10 13:30:00,41.04,41.07,41.02,41.05,13000.0,33.6117,33.6363,33.5953,33.6199,13000.0
2009-08-10 13:40:00,41.05,41.05,41.0,41.01,10000.0,33.6199,33.6199,33.5789,33.5871,10000.0
2009-08-10 13:50:00,41.01,41.03,40.99,41.01,13200.0,33.5871,33.6035,33.5708,33.5871,13200.0
2009-08-10 14:00:00,41.0,41.07,40.99,41.0,35300.0,33.5789,33.6363,33.5708,33.5789,35300.0
2009-08-10 14:10:00,41.0,41.03,40.82,40.85,60700.0,33.5789,33.6035,33.4315,33.4561,60700.0
2009-08-10 14:20:00,40.86,40.91,40.84,40.91,23900.0,33.4643,33.5052,33.4479,33.5052,23900.0
2009-08-10 14:30:00,40.9,40.93,40.9,40.91,17400.0,33.497,33.5216,33.497,33.5052,17400.0
2009-08-10 14:40:00,40.92,40.95,40.87,40.88,18700.0,33.5134,33.538,33.4725,33.4807,18700.0
2009-08-10 14:50:00,40.87,40.93,40.83,40.92,22100.0,33.4725,33.5216,33.4397,33.5134,22100.0
2009-08-10 15:00:00,40.92,41.03,40.92,41.03,29900.0,33.5134,33.6035,33.5134,33.6035,29900.0
2009-08-10 15:10:00,41.02,41.05,40.96,40.99,72400.0,33.5953,33.6199,33.5462,33.5708,72400.0
2009-08-10 15:20:00,40.99,41.03,40.96,41.01,63900.0,33.5708,33.6035,33.5462,33.5871,63900.0
2009-08-10 15:30:00,41.01,41.05,40.98,41.04,51100.0,33.5871,33.6199,33.5626,33.6117,51100.0
2009-08-10 15:40:00,41.04,41.09,41.0,41.08,75900.0,33.6117,33.6527,33.5789,33.6445,75900.0
2009-08-10 15:50:00,41.09,41.1,41.0,41.1,119900.0,33.6527,33.6608,33.5789,33.6608,119900.0
2009-08-11 09:30:00,41.02,41.25,40.92,41.21,36700.0,33.5953,33.7837,33.5134,33.7509,36700.0
2009-08-11 09:40:00,41.2,41.21,40.93,40.97,47100.0,33.7427,33.7509,33.5216,33.5544,47100.0
2009-08-11 09:50:00,40.96,40.99,40.81,40.94,15200.0,33.5462,33.5708,33.4233,33.5298,15200.0
2009-08-11 10:00:00,40.96,40.99,40.86,40.93,30400.0,33.5462,33.5708,33.4643,33.5216,30400.0
2009-08-11 10:10:00,40.93,41.1,40.93,41.1,39500.0,33.5216,33.6608,33.5216,33.6608,39500.0
2009-08-11 10:20:00,41.08,41.16,41.04,41.1,53300.0,33.6445,33.71,33.6117,33.6608,53300.0
2009-08-11 10:30:00,41.09,41.13,41.02,41.07,24400.0,33.6527,33.6854,33.5953,33.6363,24400.0
2009-08-11 10:40:00,41.07,41.11,41.0,41.0,26100.0,33.6363,33.669,33.5789,33.5789,26100.0
2009-08-11 10:50:00,41.0,41.11,40.98,41.1,43600.0,33.5789,33.669,33.5626,33.6608,43600.0
2009-08-11 11:00:00,41.1,41.17,41.02,41.05,38000.0,33.6608,33.7182,33.5953,33.6199,38000.0
2009-08-11 11:10:00,41.06,41.08,40.95,41.0,65700.0,33.6281,33.6445,33.538,33.5789,65700.0
2009-08-11 11:20:00,41.0,41.03,40.94,41.03,12800.0,33.5789,33.6035,33.5298,33.6035,12800.0
2009-08-11 11:30:00,41.03,41.09,40.95,41.06,70700.0,33.6035,33.6527,33.538,33.6281,70700.0
2009-08-11 11:40:00,41.06,41.24,41.04,41.23,49600.0,33.6281,33.7755,33.6117,33.7673,49600.0
2009-08-11 11:50:00,41.24,41.26,41.2,41.21,23400.0,33.7755,33.7919,33.7427,33.7509,23400.0
2009-08-11 12:00:00,41.23,41.29,41.2,41.25,30300.0,33.7673,33.8165,33.7427,33.7837,30300.0
2009-08-11 12:10:00,41.27,41.31,41.21,41.21,25200.0,33.8001,33.8328,33.7509,33.7509,25200.0
2009-08-11 12:20:00,41.2,41.22,41.09,41.13,15200.0,33.7427,33.7591,33.6527,33.6854,15200.0
2009-08-11 12:30:00,41.13,41.14,41.08,41.09,10500.0,33.6854,33.6936,33.6445,33.6527,10500.0
2009-08-11 12:40:00,41.09,41.1,41.0,41.04,21500.0,33.6527,33.6608,33.5789,33.6117,21500.0
2009-08-11 12:50:00,41.04,41.06,41.02,41.06,12800.0,33.6117,33.6281,33.5953,33.6281,12800.0
2009-08-11 13:00:00,41.07,41.16,41.07,41.1,19700.0,33.6363,33.71,33.6363,33.6608,19700.0
2009-08-11 13:10:00,41.11,41.12,41.08,41.1,12400.0,33.669,33.6772,33.6445,33.6608,12400.0
2009-08-11 13:20:00,41.12,41.15,41.1,41.11,12200.0,33.6772,33.7018,33.6608,33.669,12200.0
2009-08-11 13:30:00,41.11,41.14,41.06,41.09,39600.0,33.669,33.6936,33.6281,33.6527,39600.0
2009-08-11 13:40:00,41.1,41.1,41.04,41.06,35700.0,33.6608,33.6608,33.6117,33.6281,35700.0
2009-08-11 13:50:00,41.06,41.16,41.04,41.15,65500.0,33.6281,33.71,33.6117,33.7018,65500.0
2009-08-11 14:00:00,41.16,41.17,41.08,41.09,66500.0,33.71,33.7182,33.6445,33.6527,66500.0
2009-08-11 14:10:00,41.09,41.15,41.06,41.06,19600.0,33.6527,33.7018,33.6281,33.6281,19600.0
2009-08-11 14:20:00,41.07,41.08,41.0,41.03,47000.0,33.6363,33.6445,33.5789,33.6035,47000.0
2009-08-11 14:30:00,41.04,41.04,41.01,41.02,22300.0,33.6117,33.6117,33.5871,33.5953,22300.0
2009-08-11 14:40:00,41.03,41.06,40.99,41.02,20900.0,33.6035,33.6281,33.5708,33.5953,20900.0
2009-08-11 14:50:00,41.03,41.15,41.02,41.11,37600.0,33.6035,33.7018,33.5953,33.669,37600.0
2009-08-11 15:00:00,41.11,41.11,40.98,40.98,76800.0,33.669,33.669,33.5626,33.5626,76800.0
2009-08-11 15:10:00,40.99,41.02,40.96,40.99,128400.0,33.5708,33.5953,33.5462,33.5708,128400.0
2009-08-11 15:20:00,40.99,41.06,40.96,41.0,35800.0,33.5708,33.6281,33.5462,33.5789,35800.0
2009-08-11 15:30:00,41.0,41.01,40.97,40.97,43500.0,33.5789,33.5871,33.5544,33.5544,43500.0
2009-08-11 15:40:00,40.98,41.04,40.97,41.01,57400.0,33.5626,33.6117,33.5544,33.5871,57400.0
2009-08-11 15:50:00,41.01,41.04,40.9,40.91,189000.0,33.5871,33.6117,33.497,33.5052,189000.0
2009-08-12 09:30:00,40.94,40.94,40.4,40.46,49200.0,33.5298,33.5298,33.0875,33.1367,49200.0
2009-08-12 09:40:00,40.43,40.93,40.43,40.69,55500.0,33.1121,33.5216,33.1121,33.3251,55500.0
2009-08-12 09:50:00,40.68,40.83,40.68,40.79,25900.0,33.3169,33.4397,33.3169,33.407,25900.0
2009-08-12 10:00:00,40.82,41.1,40.81,41.08,23800.0,33.4315,33.6608,33.4233,33.6445,23800.0
2009-08-12 10:10:00,41.08,41.22,41.01,41.06,27000.0,33.6445,33.7591,33.5871,33.6281,27000.0
2009-08-12 10:20:00,41.11,41.16,40.95,40.96,45700.0,33.669,33.71,33.538,33.5462,45700.0
2009-08-12 10:30:00,40.96,41.05,40.85,40.94,57100.0,33.5462,33.6199,33.4561,33.5298,57100.0
2009-08-12 10:40:00,40.93,40.93,40.82,40.82,25900.0,33.5216,33.5216,33.4315,33.4315,25900.0
2009-08-12 10:50:00,40.82,40.91,40.8,40.86,22000.0,33.4315,33.5052,33.4151,33.4643,22000.0
2009-08-12 11:00:00,40.86,40.94,40.83,40.84,16400.0,33.4643,33.5298,33.4397,33.4479,16400.0
2009-08-12 11:10:00,40.84,40.91,40.83,40.87,23000.0,33.4479,33.5052,33.4397,33.4725,23000.0
2009-08-12 11:20:00,40.88,40.89,40.84,40.84,11600.0,33.4807,33.4889,33.4479,33.4479,11600.0
2009-08-12 11:30:00,40.85,40.93,40.85,40.88,22900.0,33.4561,33.5216,33.4561,33.4807,22900.0
2009-08-12 11:40:00,40.88,40.89,40.84,40.88,38500.0,33.4807,33.4889,33.4479,33.4807,38500.0
2009-08-12 11:50:00,40.88,40.95,40.88,40.91,21300.0,33.4807,33.538,33.4807,33.5052,21300.0
2009-08-12 12:00:00,40.91,40.96,40.88,40.91,37600.0,33.5052,33.5462,33.4807,33.5052,37600.0
2009-08-12 12:10:00,40.91,40.95,40.88,40.9,24100.0,33.5052,33.538,33.4807,33.497,24100.0
2009-08-12 12:20:00,40.88,40.93,40.86,40.87,22800.0,33.4807,33.5216,33.4643,33.4725,22800.0
2009-08-12 12:30:00,40.87,40.87,40.83,40.85,32600.0,33.4725,33.4725,33.4397,33.4561,32600.0
2009-08-12 12:40:00,40.87,40.87,40.81,40.81,18200.0,33.4725,33.4725,33.4233,33.4233,18200.0
2009-08-12 12:50:00,40.82,40.93,40.81,40.92,16500.0,33.4315,33.5216,33.4233,33.5134,16500.0
2009-08-12 13:00:00,40.92,40.93,40.84,40.9,15500.0,33.5134,33.5216,33.4479,33.497,15500.0
2009-08-12 13:10:00,40.9,40.96,40.87,40.87,20600.0,33.497,33.5462,33.4725,33.4725,20600.0
2009-08-12 13:20:00,40.89,40.92,40.86,40.9,17800.0,33.4889,33.5134,33.4643,33.497,17800.0
2009-08-12 13:30:00,40.9,40.9,40.79,40.8,47800.0,33.497,33.497,33.407,33.4151,47800.0
2009-08-12 13:40:00,40.81,40.83,40.78,40.8,20600.0,33.4233,33.4397,33.3988,33.4151,20600.0
2009-08-12 13:50:00,40.8,40.85,40.79,40.83,9700.0,33.4151,33.4561,33.407,33.4397,9700.0
2009-08-12 14:00:00,40.83,40.9,40.83,40.88,64200.0,33.4397,33.497,33.4397,33.4807,64200.0
2009-08-12 14:10:00,40.89,40.98,40.8,40.84,26500.0,33.4889,33.5626,33.4151,33.4479,26500.0
2009-08-12 14:20:00,40.88,40.9,40.74,40.75,45400.0,33.4807,33.497,33.366,33.3742,45400.0
2009-08-12 14:30:00,40.74,40.78,40.66,40.67,53300.0,33.366,33.3988,33.3005,33.3087,53300.0
2009-08-12 14:40:00,40.68,40.74,40.67,40.7,33600.0,33.3169,33.366,33.3087,33.3332,33600.0
2009-08-12 14:50:00,40.71,40.93,40.68,40.91,81200.0,33.3414,33.5216,33.3169,33.5052,81200.0
2009-08-12 15:00:00,40.92,40.93,40.86,40.91,53100.0,33.5134,33.5216,33.4643,33.5052,53100.0
2009-08-12 15:10:00,40.9,40.92,40.85,40.91,60900.0,33.497,33.5134,33.4561,33.5052,60900.0
2009-08-12 15:20:00,40.92,40.94,40.84,40.88,37400.0,33.5134,33.5298,33.4479,33.4807,37400.0
2009-08-12 15:30:00,40.89,40.97,40.88,40.9,95100.0,33.4889,33.5544,33.4807,33.497,95100.0
2009-08-12 15:40:00,40.89,40.89,40.74,40.79,74500.0,33.4889,33.4889,33.366,33.407,74500.0
2009-08-12 15:50:00,40.8,40.85,40.62,40.65,207400.0,33.4151,33.4561,33.2677,33.2923,207400.0
2009-08-13 09:30:00,40.74,40.74,40.25,40.31,96500.0,33.366,33.366,32.9647,33.0138,96500.0
2009-08-13 09:40:00,40.31,40.45,40.26,40.37,125600.0,33.0138,33.1285,32.9729,33.063,125600.0
2009-08-13 09:50:00,40.37,40.37,40.16,40.17,50500.0,33.063,33.063,32.891,32.8992,50500.0
2009-08-13 10:00:00,40.18,40.26,40.14,40.17,42800.0,32.9074,32.9729,32.8746,32.8992,42800.0
2009-08-13 10:10:00,40.17,40.18,40.08,40.13,44400.0,32.8992,32.9074,32.8255,32.8664,44400.0
2009-08-13 10:20:00,40.14,40.28,40.04,40.08,94300.0,32.8746,32.9893,32.7927,32.8255,94300.0
2009-08-13 10:30:00,40.09,40.34,40.08,40.16,32400.0,32.8337,33.0384,32.8255,32.891,32400.0
2009-08-13 10:40:00,40.16,40.26,40.11,40.15,25000.0,32.891,32.9729,32.85,32.8828,25000.0
2009-08-13 10:50:00,40.15,40.27,40.1,40.16,55500.0,32.8828,32.9811,32.8418,32.891,55500.0
2009-08-13 11:00:00,40.16,40.2,40.04,40.05,68800.0,32.891,32.9237,32.7927,32.8009,68800.0
2009-08-13 11:10:00,40.04,40.08,39.96,39.97,113700.0,32.7927,32.8255,32.7272,32.7354,113700.0
2009-08-13 11:20:00,39.97,40.14,39.97,40.09,51300.0,32.7354,32.8746,32.7354,32.8337,51300.0
2009-08-13 11:30:00,40.09,40.1,40.01,40.08,54700.0,32.8337,32.8418,32.7681,32.8255,54700.0
2009-08-13 11:40:00,40.07,40.15,40.03,40.12,55500.0,32.8173,32.8828,32.7845,32.8582,55500.0
2009-08-13 11:50:00,40.12,40.13,40.04,40.08,29000.0,32.8582,32.8664,32.7927,32.8255,29000.0
2009-08-13 12:00:00,40.1,40.21,40.09,40.15,35500.0,32.8418,32.9319,32.8337,32.8828,35500.0
2009-08-13 12:10:00,40.15,40.21,40.13,40.2,24900.0,32.8828,32.9319,32.8664,32.9237,24900.0
2009-08-13 12:20:00,40.2,40.3,40.18,40.26,51900.0,32.9237,33.0056,32.9074,32.9729,51900.0
2009-08-13 12:30:00,40.27,40.31,40.24,40.29,29700.0,32.9811,33.0138,32.9565,32.9975,29700.0
2009-08-13 12:40:00,40.29,40.43,40.27,40.36,116000.0,32.9975,33.1121,32.9811,33.0548,116000.0
2009-08-13 12:50:00,40.35,40.35,40.18,40.19,102300.0,33.0466,33.0466,32.9074,32.9156,102300.0
2009-08-13 13:00:00,40.18,40.38,40.17,40.32,29700.0,32.9074,33.0712,32.8992,33.022,29700.0
2009-08-13 13:10:00,40.33,40.34,40.24,40.25,29300.0,33.0302,33.0384,32.9565,32.9647,29300.0
2009-08-13 13:20:00,40.25,40.29,40.23,40.27,25500.0,32.9647,32.9975,32.9483,32.9811,25500.0
2009-08-13 13:30:00,40.27,40.28,40.2,40.2,19200.0,32.9811,32.9893,32.9237,32.9237,19200.0
2009-08-13 13:40:00,40.2,40.26,40.2,40.22,27500.0,32.9237,32.9729,32.9237,32.9401,27500.0
2009-08-13 13:50:00,40.24,40.28,40.17,40.2,50900.0,32.9565,32.9893,32.8992,32.9237,50900.0
2009-08-13 14:00:00,40.2,40.21,40.13,40.19,39000.0,32.9237,32.9319,32.8664,32.9156,39000.0
2009-08-13 14:10:00,40.18,40.22,40.13,40.19,50800.0,32.9074,32.9401,32.8664,32.9156,50800.0
2009-08-13 14:20:00,40.19,40.2,40.08,40.09,35500.0,32.9156,32.9237,32.8255,32.8337,35500.0
2009-08-13 14:30:00,40.1,40.23,40.1,40.18,26300.0,32.8418,32.9483,32.8418,32.9074,26300.0
2009-08-13 14:40:00,40.19,40.22,40.09,40.12,42400.0,32.9156,32.9401,32.8337,32.8582,42400.0
2009-08-13 14:50:00,40.13,40.15,40.08,40.1,26100.0,32.8664,32.8828,32.8255,32.8418,26100.0
2009-08-13 15:00:00,40.09,40.22,40.08,40.2,44700.0,32.8337,32.9401,32.8255,32.9237,44700.0
2009-08-13 15:10:00,40.21,40.24,40.14,40.16,135000.0,32.9319,32.9565,32.8746,32.891,135000.0
2009-08-13 15:20:00,40.16,40.19,40.06,40.07,111600.0,32.891,32.9156,32.8091,32.8173,111600.0
2009-08-13 15:30:00,40.06,40.18,40.06,40.16,115300.0,32.8091,32.9074,32.8091,32.891,115300.0
2009-08-13 15:40:00,40.18,40.24,40.13,40.16,127900.0,32.9074,32.9565,32.8664,32.891,127900.0
2009-08-13 15:50:00,40.16,40.19,40.1,40.18,175500.0,32.891,32.9156,32.8418,32.9074,175500.0
2009-08-14 09:30:00,40.17,40.61,40.11,40.5,35400.0,32.8992,33.2595,32.85,33.1694,35400.0
2009-08-14 09:40:00,40.48,40.51,40.29,40.29,35700.0,33.1531,33.1776,32.9975,32.9975,35700.0
2009-08-14 09:50:00,40.29,40.32,40.0,40.0,49600.0,32.9975,33.022,32.7599,32.7599,49600.0
2009-08-14 10:00:00,40.01,40.04,39.95,39.97,139300.0,32.7681,32.7927,32.719,32.7354,139300.0
2009-08-14 10:10:00,39.98,40.01,39.95,39.98,39800.0,32.7436,32.7681,32.719,32.7436,39800.0
2009-08-14 10:20:00,39.99,40.01,39.97,39.97,44500.0,32.7518,32.7681,32.7354,32.7354,44500.0
2009-08-14 10:30:00,39.97,40.05,39.95,40.03,37000.0,32.7354,32.8009,32.719,32.7845,37000.0
2009-08-14 10:40:00,40.02,40.05,39.93,40.0,46800.0,32.7763,32.8009,32.7026,32.7599,46800.0
2009-08-14 10:50:00,40.0,40.06,39.97,40.06,60000.0,32.7599,32.8091,32.7354,32.8091,60000.0
2009-08-14 11:00:00,40.07,40.07,40.0,40.01,21400.0,32.8173,32.8173,32.7599,32.7681,21400.0
2009-08-14 11:10:00,40.0,40.04,39.98,40.01,50600.0,32.7599,32.7927,32.7436,32.7681,50600.0
2009-08-14 11:20:00,40.0,40.01,39.91,39.97,39200.0,32.7599,32.7681,32.6862,32.7354,39200.0
2009-08-14 11:30:00,39.97,39.98,39.88,39.9,63100.0,32.7354,32.7436,32.6617,32.678,63100.0
2009-08-14 11:40:00,39.91,39.94,39.87,39.88,18900.0,32.6862,32.7108,32.6535,32.6617,18900.0
2009-08-14 11:50:00,39.89,39.91,39.81,39.84,32100.0,32.6699,32.6862,32.6043,32.6289,32100.0
2009-08-14 12:00:00,39.83,39.88,39.8,39.86,35300.0,32.6207,32.6617,32.5961,32.6453,35300.0
2009-08-14 12:10:00,39.86,40.02,39.86,40.0,50400.0,32.6453,32.7763,32.6453,32.7599,50400.0
2009-08-14 12:20:00,39.97,39.97,39.82,39.89,21600.0,32.7354,32.7354,32.6125,32.6699,21600.0
2009-08-14 12:30:00,39.9,39.96,39.89,39.94,12100.0,32.678,32.7272,32.6699,32.7108,12100.0
2009-08-14 12:40:00,39.93,40.03,39.93,40.02,27700.0,32.7026,32.7845,32.7026,32.7763,27700.0
2009-08-14 12:50:00,40.02,40.06,40.02,40.06,25600.0,32.7763,32.8091,32.7763,32.8091,25600.0
2009-08-14 13:00:00,40.06,40.08,40.0,40.04,28700.0,32.8091,32.8255,32.7599,32.7927,28700.0
2009-08-14 13:10:00,40.03,40.07,40.0,40.06,15600.0,32.7845,32.8173,32.7599,32.8091,15600.0
2009-08-14 13:20:00,40.07,40.08,40.0,40.01,21400.0,32.8173,32.8255,32.7599,32.7681,21400.0
2009-08-14 13:30:00,40.01,40.04,39.9,39.9,54300.0,32.7681,32.7927,32.678,32.678,54300.0
2009-08-14 13:40:00,39.9,39.98,39.84,39.86,95800.0,32.678,32.7436,32.6289,32.6453,95800.0
2009-08-14 13:50:00,39.88,39.96,39.84,39.94,35300.0,32.6617,32.7272,32.6289,32.7108,35300.0
2009-08-14 14:00:00,39.94,39.94,39.89,39.92,19500.0,32.7108,32.7108,32.6699,32.6944,19500.0
2009-08-14 14:10:00,39.91,40.02,39.9,39.96,21700.0,32.6862,32.7763,32.678,32.7272,21700.0
2009-08-14 14:20:00,39.96,40.02,39.93,39.96,29400.0,32.7272,32.7763,32.7026,32.7272,29400.0
2009-08-14 14:30:00,39.95,39.96,39.9,39.96,16400.0,32.719,32.7272,32.678,32.7272,16400.0
2009-08-14 14:40:00,39.97,40.02,39.95,40.02,12200.0,32.7354,32.7763,32.719,32.7763,12200.0
2009-08-14 14:50:00,40.0,40.01,39.94,40.0,22700.0,32.7599,32.7681,32.7108,32.7599,22700.0
2009-08-14 15:00:00,39.99,40.04,39.98,40.0,23200.0,32.7518,32.7927,32.7436,32.7599,23200.0
2009-08-14 15:10:00,40.0,40.02,39.96,40.0,36400.0,32.7599,32.7763,32.7272,32.7599,36400.0
2009-08-14 15:20:00,40.01,40.01,39.95,40.01,45700.0,32.7681,32.7681,32.719,32.7681,45700.0
2009-08-14 15:30:00,40.02,40.05,39.94,40.05,68300.0,32.7763,32.8009,32.7108,32.8009,68300.0
2009-08-14 15:40:00,40.04,40.15,39.97,40.1,107000.0,32.7927,32.8828,32.7354,32.8418,107000.0
2009-08-14 15:50:00,40.08,40.15,40.03,40.15,362600.0,32.8255,32.8828,32.7845,32.8828,362600.0
2009-08-17 09:30:00,39.99,40.19,39.88,39.91,45800.0,32.7518,32.9156,32.6617,32.6862,45800.0
2009-08-17 09:40:00,39.91,40.04,39.78,39.8,33200.0,32.6862,32.7927,32.5798,32.5961,33200.0
2009-08-17 09:50:00,39.8,39.85,39.75,39.8,42900.0,32.5961,32.6371,32.5552,32.5961,42900.0
2009-08-17 10:00:00,39.8,39.95,39.78,39.85,43800.0,32.5961,32.719,32.5798,32.6371,43800.0
2009-08-17 10:10:00,39.82,39.84,39.73,39.77,34200.0,32.6125,32.6289,32.5388,32.5716,34200.0
2009-08-17 10:20:00,39.76,39.83,39.74,39.79,21900.0,32.5634,32.6207,32.547,32.588,21900.0
2009-08-17 10:30:00,39.81,39.89,39.8,39.86,45000.0,32.6043,32.6699,32.5961,32.6453,45000.0
2009-08-17 10:40:00,39.86,39.87,39.82,39.82,41100.0,32.6453,32.6535,32.6125,32.6125,41100.0
2009-08-17 10:50:00,39.84,39.88,39.78,39.79,31600.0,32.6289,32.6617,32.5798,32.588,31600.0
2009-08-17 11:00:00,39.81,39.83,39.76,39.8,22900.0,32.6043,32.6207,32.5634,32.5961,22900.0
2009-08-17 11:10:00,39.81,39.85,39.78,39.78,32900.0,32.6043,32.6371,32.5798,32.5798,32900.0
2009-08-17 11:20:00,39.78,39.89,39.78,39.86,58800.0,32.5798,32.6699,32.5798,32.6453,58800.0
2009-08-17 11:30:00,39.86,39.86,39.74,39.8,20500.0,32.6453,32.6453,32.547,32.5961,20500.0
2009-08-17 11:40:00,39.79,39.83,39.76,39.76,6900.0,32.588,32.6207,32.5634,32.5634,6900.0
2009-08-17 11:50:00,39.76,39.85,39.75,39.76,19900.0,32.5634,32.6371,32.5552,32.5634,19900.0
2009-08-17 12:00:00,39.76,39.8,39.75,39.75,42700.0,32.5634,32.5961,32.5552,32.5552,42700.0
2009-08-17 12:10:00,39.76,39.81,39.76,39.81,6900.0,32.5634,32.6043,32.5634,32.6043,6900.0
2009-08-17 12:20:00,39.81,39.81,39.78,39.79,32600.0,32.6043,32.6043,32.5798,32.588,32600.0
2009-08-17 12:30:00,39.79,39.81,39.75,39.75,9000.0,32.588,32.6043,32.5552,32.5552,9000.0
2009-08-17 12:40:00,39.77,39.77,39.73,39.77,6700.0,32.5716,32.5716,32.5388,32.5716,6700.0
2009-08-17 12:50:00,39.78,39.82,39.77,39.8,10600.0,32.5798,32.6125,32.5716,32.5961,10600.0
2009-08-17 13:00:00,39.8,39.82,39.79,39.8,13700.0,32.5961,32.6125,32.588,32.5961,13700.0
2009-08-17 13:10:00,39.79,39.81,39.76,39.78,13900.0,32.588,32.6043,32.5634,32.5798,13900.0
2009-08-17 13:20:00,39.78,39.79,39.76,39.79,5200.0,32.5798,32.588,32.5634,32.588,5200.0
2009-08-17 13:30:00,39.79,39.81,39.76,39.78,8500.0,32.588,32.6043,32.5634,32.5798,8500.0
2009-08-17 13:40:00,39.78,39.82,39.76,39.8,17900.0,32.5798,32.6125,32.5634,32.5961,17900.0
2009-08-17 13:50:00,39.8,39.84,39.76,39.84,18700.0,32.5961,32.6289,32.5634,32.6289,18700.0
2009-08-17 14:00:00,39.84,39.84,39.77,39.77,20300.0,32.6289,32.6289,32.5716,32.5716,20300.0
2009-08-17 14:10:00,39.79,39.8,39.76,39.77,9700.0,32.588,32.5961,32.5634,32.5716,9700.0
2009-08-17 14:20:00,39.78,39.8,39.75,39.79,18800.0,32.5798,32.5961,32.5552,32.588,18800.0
2009-08-17 14:30:00,39.76,39.79,39.75,39.76,10400.0,32.5634,32.588,32.5552,32.5634,10400.0
2009-08-17 14:40:00,39.76,39.77,39.73,39.74,38400.0,32.5634,32.5716,32.5388,32.547,38400.0
2009-08-17 14:50:00,39.75,39.77,39.73,39.76,36900.0,32.5552,32.5716,32.5388,32.5634,36900.0
2009-08-17 15:00:00,39.76,39.89,39.76,39.83,53400.0,32.5634,32.6699,32.5634,32.6207,53400.0
2009-08-17 15:10:00,39.82,39.83,39.74,39.75,49200.0,32.6125,32.6207,32.547,32.5552,49200.0
2009-08-17 15:20:00,39.75,39.8,39.71,39.79,50400.0,32.5552,32.5961,32.5224,32.588,50400.0
2009-08-17 15:30:00,39.78,39.87,39.75,39.78,72200.0,32.5798,32.6535,32.5552,32.5798,72200.0
2009-08-17 15:40:00,39.77,39.78,39.65,39.75,125600.0,32.5716,32.5798,32.4733,32.5552,125600.0
2009-08-17 15:50:00,39.76,39.78,39.72,39.75,216000.0,32.5634,32.5798,32.5306,32.5552,216000.0
2009-08-18 09:30:00,39.84,39.84,39.61,39.64,137800.0,32.6289,32.6289,32.4405,32.4651,137800.0
2009-08-18 09:40:00,39.6,39.6,39.5,39.5,26200.0,32.4323,32.4323,32.3504,32.3504,26200.0
2009-08-18 09:50:00,39.5,39.64,39.5,39.62,37200.0,32.3504,32.4651,32.3504,32.4487,37200.0
2009-08-18 10:00:00,39.62,39.72,39.6,39.69,33400.0,32.4487,32.5306,32.4323,32.5061,33400.0
2009-08-18 10:10:00,39.69,39.76,39.68,39.75,38700.0,32.5061,32.5634,32.4979,32.5552,38700.0
2009-08-18 10:20:00,39.75,39.8,39.67,39.7,34400.0,32.5552,32.5961,32.4897,32.5142,34400.0
2009-08-18 10:30:00,39.69,39.75,39.66,39.74,27200.0,32.5061,32.5552,32.4815,32.547,27200.0
2009-08-18 10:40:00,39.74,39.75,39.65,39.7,24200.0,32.547,32.5552,32.4733,32.5142,24200.0
2009-08-18 10:50:00,39.71,39.71,39.59,39.61,41500.0,32.5224,32.5224,32.4242,32.4405,41500.0
2009-08-18 11:00:00,39.61,39.66,39.6,39.66,20800.0,32.4405,32.4815,32.4323,32.4815,20800.0
2009-08-18 11:10:00,39.66,39.66,39.59,39.6,36200.0,32.4815,32.4815,32.4242,32.4323,36200.0
2009-08-18 11:20:00,39.61,39.65,39.59,39.65,35200.0,32.4405,32.4733,32.4242,32.4733,35200.0
2009-08-18 11:30:00,39.66,39.86,39.66,39.76,46100.0,32.4815,32.6453,32.4815,32.5634,46100.0
2009-08-18 11:40:00,39.76,39.77,39.74,39.76,12900.0,32.5634,32.5716,32.547,32.5634,12900.0
2009-08-18 11:50:00,39.75,39.81,39.74,39.74,35600.0,32.5552,32.6043,32.547,32.547,35600.0
2009-08-18 12:00:00,39.75,39.77,39.7,39.75,48400.0,32.5552,32.5716,32.5142,32.5552,48400.0
2009-08-18 12:10:00,39.75,39.8,39.73,39.76,43000.0,32.5552,32.5961,32.5388,32.5634,43000.0
2009-08-18 12:20:00,39.77,39.77,39.68,39.68,37600.0,32.5716,32.5716,32.4979,32.4979,37600.0
2009-08-18 12:30:00,39.69,39.71,39.64,39.68,9400.0,32.5061,32.5224,32.4651,32.4979,9400.0
2009-08-18 12:40:00,39.68,39.74,39.67,39.68,4800.0,32.4979,32.547,32.4897,32.4979,4800.0
2009-08-18 12:50:00,39.66,39.71,39.66,39.69,12000.0,32.4815,32.5224,32.4815,32.5061,12000.0
2009-08-18 13:00:00,39.68,39.72,39.66,39.67,31800.0,32.4979,32.5306,32.4815,32.4897,31800.0
2009-08-18 13:10:00,39.69,39.7,39.66,39.69,19100.0,32.5061,32.5142,32.4815,32.5061,19100.0
2009-08-18 13:20:00,39.69,39.71,39.68,39.69,9700.0,32.5061,32.5224,32.4979,32.5061,9700.0
2009-08-18 13:30:00,39.69,39.72,39.68,39.68,32300.0,32.5061,32.5306,32.4979,32.4979,32300.0
2009-08-18 13:40:00,39.68,39.72,39.67,39.67,39700.0,32.4979,32.5306,32.4897,32.4897,39700.0
2009-08-18 13:50:00,39.67,39.7,39.67,39.67,13400.0,32.4897,32.5142,32.4897,32.4897,13400.0
2009-08-18 14:00:00,39.67,39.7,39.66,39.69,36500.0,32.4897,32.5142,32.4815,32.5061,36500.0
2009-08-18 14:10:00,39.68,39.69,39.66,39.67,19100.0,32.4979,32.5061,32.4815,32.4897,19100.0
2009-08-18 14:20:00,39.68,39.76,39.67,39.75,12900.0,32.4979,32.5634,32.4897,32.5552,12900.0
2009-08-18 14:30:00,39.76,39.79,39.67,39.73,32700.0,32.5634,32.588,32.4897,32.5388,32700.0
2009-08-18 14:40:00,39.72,39.72,39.66,39.71,18600.0,32.5306,32.5306,32.4815,32.5224,18600.0
2009-08-18 14:50:00,39.71,39.71,39.68,39.71,22500.0,32.5224,32.5224,32.4979,32.5224,22500.0
2009-08-18 15:00:00,39.71,39.72,39.67,39.7,50200.0,32.5224,32.5306,32.4897,32.5142,50200.0
2009-08-18 15:10:00,39.7,39.75,39.67,39.73,36300.0,32.5142,32.5552,32.4897,32.5388,36300.0
2009-08-18 15:20:00,39.74,39.74,39.67,39.72,79400.0,32.547,32.547,32.4897,32.5306,79400.0
2009-08-18 15:30:00,39.71,39.74,39.67,39.74,87300.0,32.5224,32.547,32.4897,32.547,87300.0
2009-08-18 15:40:00,39.74,39.75,39.68,39.72,83700.0,32.547,32.5552,32.4979,32.5306,83700.0
2009-08-18 15:50:00,39.72,39.76,39.68,39.76,329400.0,32.5306,32.5634,32.4979,32.5634,329400.0
2009-08-19 09:30:00,39.56,39.96,39.4,39.9,123000.0,32.3996,32.7272,32.2685,32.678,123000.0
2009-08-19 09:40:00,39.92,40.11,39.81,39.97,60200.0,32.6944,32.85,32.6043,32.7354,60200.0
2009-08-19 09:50:00,39.99,40.06,39.94,39.96,36200.0,32.7518,32.8091,32.7108,32.7272,36200.0
2009-08-19 10:00:00,39.97,40.0,39.79,39.79,39700.0,32.7354,32.7599,32.588,32.588,39700.0
2009-08-19 10:10:00,39.79,39.86,39.76,39.78,23200.0,32.588,32.6453,32.5634,32.5798,23200.0
2009-08-19 10:20:00,39.78,39.78,39.73,39.76,52800.0,32.5798,32.5798,32.5388,32.5634,52800.0
2009-08-19 10:30:00,39.76,39.8,39.71,39.76,84600.0,32.5634,32.5961,32.5224,32.5634,84600.0
2009-08-19 10:40:00,39.76,39.82,39.75,39.79,39800.0,32.5634,32.6125,32.5552,32.588,39800.0
2009-08-19 10:50:00,39.79,39.82,39.77,39.8,43600.0,32.588,32.6125,32.5716,32.5961,43600.0
2009-08-19 11:00:00,39.8,39.86,39.73,39.86,28100.0,32.5961,32.6453,32.5388,32.6453,28100.0
2009-08-19 11:10:00,39.87,40.01,39.85,40.01,28700.0,32.6535,32.7681,32.6371,32.7681,28700.0
2009-08-19 11:20:00,40.01,40.01,39.93,39.93,41000.0,32.7681,32.7681,32.7026,32.7026,41000.0
2009-08-19 11:30:00,39.94,39.97,39.87,39.88,38600.0,32.7108,32.7354,32.6535,32.6617,38600.0
2009-08-19 11:40:00,39.9,39.92,39.85,39.9,19900.0,32.678,32.6944,32.6371,32.678,19900.0
2009-08-19 11:50:00,39.92,40.01,39.91,39.99,57300.0,32.6944,32.7681,32.6862,32.7518,57300.0
2009-08-19 12:00:00,40.0,40.05,39.96,40.02,65600.0,32.7599,32.8009,32.7272,32.7763,65600.0
2009-08-19 12:10:00,40.02,40.03,39.92,39.95,47600.0,32.7763,32.7845,32.6944,32.719,47600.0
2009-08-19 12:20:00,39.95,40.01,39.95,40.0,17000.0,32.719,32.7681,32.719,32.7599,17000.0
2009-08-19 12:30:00,40.01,40.02,39.94,39.94,23500.0,32.7681,32.7763,32.7108,32.7108,23500.0
2009-08-19 12:40:00,39.94,39.94,39.83,39.92,36200.0,32.7108,32.7108,32.6207,32.6944,36200.0
2009-08-19 12:50:00,39.93,39.97,39.89,39.96,34100.0,32.7026,32.7354,32.6699,32.7272,34100.0
2009-08-19 13:00:00,39.96,39.99,39.95,39.98,22800.0,32.7272,32.7518,32.719,32.7436,22800.0
2009-08-19 13:10:00,39.99,40.01,39.94,39.95,41500.0,32.7518,32.7681,32.7108,32.719,41500.0
2009-08-19 13:20:00,39.95,39.97,39.89,39.91,39200.0,32.719,32.7354,32.6699,32.6862,39200.0
2009-08-19 13:30:00,39.92,39.95,39.91,39.95,31000.0,32.6944,32.719,32.6862,32.719,31000.0
2009-08-19 13:40:00,39.96,39.97,39.95,39.97,54700.0,32.7272,32.7354,32.719,32.7354,54700.0
2009-08-19 13:50:00,39.97,39.98,39.93,39.97,50700.0,32.7354,32.7436,32.7026,32.7354,50700.0
2009-08-19 14:00:00,39.97,39.99,39.91,39.97,30000.0,32.7354,32.7518,32.6862,32.7354,30000.0
2009-08-19 14:10:00,39.97,39.99,39.95,39.95,21200.0,32.7354,32.7518,32.719,32.719,21200.0
2009-08-19 14:20:00,39.96,39.97,39.95,39.96,22000.0,32.7272,32.7354,32.719,32.7272,22000.0
2009-08-19 14:30:00,39.96,39.98,39.95,39.97,23600.0,32.7272,32.7436,32.719,32.7354,23600.0
2009-08-19 14:40:00,39.97,39.98,39.94,39.95,39300.0,32.7354,32.7436,32.7108,32.719,39300.0
2009-08-19 14:50:00,39.95,40.0,39.92,39.94,79500.0,32.719,32.7599,32.6944,32.7108,79500.0
2009-08-19 15:00:00,39.94,39.96,39.89,39.89,58700.0,32.7108,32.7272,32.6699,32.6699,58700.0
2009-08-19 15:10:00,39.89,39.92,39.84,39.92,40900.0,32.6699,32.6944,32.6289,32.6944,40900.0
2009-08-19 15:20:00,39.92,39.93,39.82,39.84,65400.0,32.6944,32.7026,32.6125,32.6289,65400.0
2009-08-19 15:30:00,39.85,39.85,39.79,39.84,87200.0,32.6371,32.6371,32.588,32.6289,87200.0
2009-08-19 15:40:00,39.83,39.86,39.79,39.83,105800.0,32.6207,32.6453,32.588,32.6207,105800.0
2009-08-19 15:50:00,39.83,39.91,39.82,39.91,141700.0,32.6207,32.6862,32.6125,32.6862,141700.0
2009-08-20 09:30:00,40.14,40.24,39.73,39.94,76700.0,32.8746,32.9565,32.5388,32.7108,76700.0
2009-08-20 09:40:00,40.0,40.06,39.94,40.05,38400.0,32.7599,32.8091,32.7108,32.8009,38400.0
2009-08-20 09:50:00,40.05,40.11,40.03,40.07,27900.0,32.8009,32.85,32.7845,32.8173,27900.0
2009-08-20 10:00:00,40.07,40.14,40.0,40.14,68900.0,32.8173,32.8746,32.7599,32.8746,68900.0
2009-08-20 10:10:00,40.14,40.16,40.07,40.12,27700.0,32.8746,32.891,32.8173,32.8582,27700.0
2009-08-20 10:20:00,40.12,40.18,40.09,40.15,35300.0,32.8582,32.9074,32.8337,32.8828,35300.0
2009-08-20 10:30:00,40.17,40.2,40.13,40.16,28900.0,32.8992,32.9237,32.8664,32.891,28900.0
2009-08-20 10:40:00,40.17,40.24,40.15,40.19,26800.0,32.8992,32.9565,32.8828,32.9156,26800.0
2009-08-20 10:50:00,40.2,40.28,40.18,40.22,42500.0,32.9237,32.9893,32.9074,32.9401,42500.0
2009-08-20 11:00:00,40.24,40.32,40.22,40.29,46300.0,32.9565,33.022,32.9401,32.9975,46300.0
2009-08-20 11:10:00,40.3,40.38,40.29,40.37,15400.0,33.0056,33.0712,32.9975,33.063,15400.0
2009-08-20 11:20:00,40.37,40.41,40.32,40.37,60400.0,33.063,33.0957,33.022,33.063,60400.0
2009-08-20 11:30:00,40.38,40.38,40.31,40.33,33100.0,33.0712,33.0712,33.0138,33.0302,33100.0
2009-08-20 11:40:00,40.33,40.42,40.32,40.37,31300.0,33.0302,33.1039,33.022,33.063,31300.0
2009-08-20 11:50:00,40.36,40.42,40.36,40.39,13200.0,33.0548,33.1039,33.0548,33.0794,13200.0
2009-08-20 12:00:00,40.39,40.48,40.38,40.48,17000.0,33.0794,33.1531,33.0712,33.1531,17000.0
2009-08-20 12:10:00,40.48,40.52,40.45,40.52,21300.0,33.1531,33.1858,33.1285,33.1858,21300.0
2009-08-20 12:20:00,40.51,40.6,40.49,40.58,29800.0,33.1776,33.2513,33.1613,33.235,29800.0
2009-08-20 12:30:00,40.57,40.66,40.56,40.66,29600.0,33.2268,33.3005,33.2186,33.3005,29600.0
2009-08-20 12:40:00,40.66,40.73,40.64,40.69,69200.0,33.3005,33.3578,33.2841,33.3251,69200.0
2009-08-20 12:50:00,40.69,40.74,40.69,40.74,35100.0,33.3251,33.366,33.3251,33.366,35100.0
2009-08-20 13:00:00,40.73,40.78,40.73,40.77,53600.0,33.3578,33.3988,33.3578,33.3906,53600.0
2009-08-20 13:10:00,40.76,40.83,40.76,40.83,46400.0,33.3824,33.4397,33.3824,33.4397,46400.0
2009-08-20 13:20:00,40.83,40.87,40.79,40.85,48100.0,33.4397,33.4725,33.407,33.4561,48100.0
2009-08-20 13:30:00,40.86,40.91,40.83,40.84,43400.0,33.4643,33.5052,33.4397,33.4479,43400.0
2009-08-20 13:40:00,40.84,40.92,40.82,40.91,59900.0,33.4479,33.5134,33.4315,33.5052,59900.0
2009-08-20 13:50:00,40.91,40.91,40.75,40.78,118000.0,33.5052,33.5052,33.3742,33.3988,118000.0
2009-08-20 14:00:00,40.78,40.87,40.77,40.87,77000.0,33.3988,33.4725,33.3906,33.4725,77000.0
2009-08-20 14:10:00,40.87,40.91,40.86,40.9,40400.0,33.4725,33.5052,33.4643,33.497,40400.0
2009-08-20 14:20:00,40.9,41.0,40.9,40.96,98100.0,33.497,33.5789,33.497,33.5462,98100.0
2009-08-20 14:30:00,40.96,40.97,40.89,40.94,65100.0,33.5462,33.5544,33.4889,33.5298,65100.0
2009-08-20 14:40:00,40.94,41.0,40.93,40.99,65900.0,33.5298,33.5789,33.5216,33.5708,65900.0
2009-08-20 14:50:00,40.99,41.0,40.96,40.99,51500.0,33.5708,33.5789,33.5462,33.5708,51500.0
2009-08-20 15:00:00,40.98,41.13,40.97,41.09,88400.0,33.5626,33.6854,33.5544,33.6527,88400.0
2009-08-20 15:10:00,41.1,41.13,41.09,41.13,47900.0,33.6608,33.6854,33.6527,33.6854,47900.0
2009-08-20 15:20:00,41.13,41.19,41.09,41.19,91300.0,33.6854,33.7346,33.6527,33.7346,91300.0
2009-08-20 15:30:00,41.19,41.27,41.15,41.16,136200.0,33.7346,33.8001,33.7018,33.71,136200.0
2009-08-20 15:40:00,41.16,41.24,41.08,41.09,148300.0,33.71,33.7755,33.6445,33.6527,148300.0
2009-08-20 15:50:00,41.08,41.15,41.02,41.04,282200.0,33.6445,33.7018,33.5953,33.6117,282200.0
2009-08-21 09:30:00,41.47,41.51,41.14,41.35,255600.0,33.9639,33.9966,33.6936,33.8656,255600.0
2009-08-21 09:40:00,41.36,41.56,41.35,41.53,75800.0,33.8738,34.0376,33.8656,34.013,75800.0
2009-08-21 09:50:00,41.52,41.56,41.41,41.51,43500.0,34.0048,34.0376,33.9147,33.9966,43500.0
2009-08-21 10:00:00,41.55,41.84,41.53,41.83,66300.0,34.0294,34.2669,34.013,34.2587,66300.0
2009-08-21 10:10:00,41.84,41.95,41.78,41.91,86100.0,34.2669,34.357,34.2178,34.3242,86100.0
2009-08-21 10:20:00,41.91,41.91,41.79,41.8,39800.0,34.3242,34.3242,34.226,34.2341,39800.0
2009-08-21 10:30:00,41.82,41.87,41.75,41.77,38700.0,34.2505,34.2915,34.1932,34.2096,38700.0
2009-08-21 10:40:00,41.78,41.85,41.73,41.84,47900.0,34.2178,34.2751,34.1768,34.2669,47900.0
2009-08-21 10:50:00,41.83,41.86,41.81,41.84,27400.0,34.2587,34.2833,34.2423,34.2669,27400.0
2009-08-21 11:00:00,41.85,41.85,41.7,41.73,57000.0,34.2751,34.2751,34.1522,34.1768,57000.0
2009-08-21 11:10:00,41.74,41.8,41.74,41.8,21500.0,34.185,34.2341,34.185,34.2341,21500.0
2009-08-21 11:20:00,41.8,41.82,41.74,41.81,43100.0,34.2341,34.2505,34.185,34.2423,43100.0
2009-08-21 11:30:00,41.81,41.84,41.77,41.82,17900.0,34.2423,34.2669,34.2096,34.2505,17900.0
2009-08-21 11:40:00,41.82,41.87,41.79,41.84,39500.0,34.2505,34.2915,34.226,34.2669,39500.0
2009-08-21 11:50:00,41.86,41.86,41.8,41.81,37900.0,34.2833,34.2833,34.2341,34.2423,37900.0
2009-08-21 12:00:00,41.81,41.85,41.8,41.82,21500.0,34.2423,34.2751,34.2341,34.2505,21500.0
2009-08-21 12:10:00,41.82,41.84,41.81,41.81,14200.0,34.2505,34.2669,34.2423,34.2423,14200.0
2009-08-21 12:20:00,41.82,41.83,41.77,41.77,34400.0,34.2505,34.2587,34.2096,34.2096,34400.0
2009-08-21 12:30:00,41.77,41.81,41.76,41.8,36500.0,34.2096,34.2423,34.2014,34.2341,36500.0
2009-08-21 12:40:00,41.8,41.82,41.8,41.81,19600.0,34.2341,34.2505,34.2341,34.2423,19600.0
2009-08-21 12:50:00,41.8,41.81,41.79,41.8,20500.0,34.2341,34.2423,34.226,34.2341,20500.0
2009-08-21 13:00:00,41.81,41.81,41.78,41.79,37200.0,34.2423,34.2423,34.2178,34.226,37200.0
2009-08-21 13:10:00,41.78,41.81,41.77,41.78,15900.0,34.2178,34.2423,34.2096,34.2178,15900.0
2009-08-21 13:20:00,41.78,41.78,41.71,41.74,28200.0,34.2178,34.2178,34.1604,34.185,28200.0
2009-08-21 13:30:00,41.74,41.74,41.67,41.69,19000.0,34.185,34.185,34.1277,34.1441,19000.0
2009-08-21 13:40:00,41.7,41.73,41.64,41.64,24900.0,34.1522,34.1768,34.1031,34.1031,24900.0
2009-08-21 13:50:00,41.65,41.76,41.65,41.69,36200.0,34.1113,34.2014,34.1113,34.1441,36200.0
2009-08-21 14:00:00,41.71,41.73,41.63,41.67,32400.0,34.1604,34.1768,34.0949,34.1277,32400.0
2009-08-21 14:10:00,41.67,41.75,41.67,41.68,45800.0,34.1277,34.1932,34.1277,34.1359,45800.0
2009-08-21 14:20:00,41.69,41.7,41.65,41.65,26500.0,34.1441,34.1522,34.1113,34.1113,26500.0
2009-08-21 14:30:00,41.66,41.74,41.64,41.74,25200.0,34.1195,34.185,34.1031,34.185,25200.0
2009-08-21 14:40:00,41.73,41.76,41.71,41.75,24400.0,34.1768,34.2014,34.1604,34.1932,24400.0
2009-08-21 14:50:00,41.76,41.8,41.75,41.8,27800.0,34.2014,34.2341,34.1932,34.2341,27800.0
2009-08-21 15:00:00,41.81,41.83,41.78,41.81,36200.0,34.2423,34.2587,34.2178,34.2423,36200.0
2009-08-21 15:10:00,41.82,41.9,41.78,41.85,66000.0,34.2505,34.316,34.2178,34.2751,66000.0
2009-08-21 15:20:00,41.85,41.85,41.78,41.81,46100.0,34.2751,34.2751,34.2178,34.2423,46100.0
2009-08-21 15:30:00,41.81,41.82,41.74,41.75,97300.0,34.2423,34.2505,34.185,34.1932,97300.0
2009-08-21 15:40:00,41.76,41.8,41.75,41.76,92400.0,34.2014,34.2341,34.1932,34.2014,92400.0
2009-08-21 15:50:00,41.76,41.81,41.71,41.75,106000.0,34.2014,34.2423,34.1604,34.1932,106000.0
2009-08-24 09:30:00,41.61,41.68,41.17,41.51,135400.0,34.0785,34.1359,33.7182,33.9966,135400.0
2009-08-24 09:40:00,41.51,41.78,41.47,41.78,104400.0,33.9966,34.2178,33.9639,34.2178,104400.0
2009-08-24 09:50:00,41.79,41.86,41.71,41.85,72900.0,34.226,34.2833,34.1604,34.2751,72900.0
2009-08-24 10:00:00,41.85,41.99,41.81,41.98,65900.0,34.2751,34.3898,34.2423,34.3816,65900.0
2009-08-24 10:10:00,41.99,42.0,41.84,41.88,57300.0,34.3898,34.3979,34.2669,34.2997,57300.0
2009-08-24 10:20:00,41.88,41.92,41.87,41.9,26200.0,34.2997,34.3324,34.2915,34.316,26200.0
2009-08-24 10:30:00,41.9,41.9,41.78,41.78,48200.0,34.316,34.316,34.2178,34.2178,48200.0
2009-08-24 10:40:00,41.79,41.79,41.73,41.75,30200.0,34.226,34.226,34.1768,34.1932,30200.0
2009-08-24 10:50:00,41.76,41.76,41.65,41.69,22700.0,34.2014,34.2014,34.1113,34.1441,22700.0
2009-08-24 11:00:00,41.69,41.7,41.64,41.64,39000.0,34.1441,34.1522,34.1031,34.1031,39000.0
2009-08-24 11:10:00,41.64,41.66,41.63,41.65,15400.0,34.1031,34.1195,34.0949,34.1113,15400.0
2009-08-24 11:20:00,41.65,41.65,41.53,41.58,44700.0,34.1113,34.1113,34.013,34.054,44700.0
2009-08-24 11:30:00,41.59,41.75,41.58,41.74,42500.0,34.0622,34.1932,34.054,34.185,42500.0
2009-08-24 11:40:00,41.75,41.87,41.74,41.85,49700.0,34.1932,34.2915,34.185,34.2751,49700.0
2009-08-24 11:50:00,41.85,41.88,41.8,41.84,79500.0,34.2751,34.2997,34.2341,34.2669,79500.0
2009-08-24 12:00:00,41.83,41.91,41.83,41.89,32400.0,34.2587,34.3242,34.2587,34.3079,32400.0
2009-08-24 12:10:00,41.9,41.92,41.88,41.9,22700.0,34.316,34.3324,34.2997,34.316,22700.0
2009-08-24 12:20:00,41.9,41.91,41.81,41.85,42500.0,34.316,34.3242,34.2423,34.2751,42500.0
2009-08-24 12:30:00,41.85,41.85,41.8,41.8,16800.0,34.2751,34.2751,34.2341,34.2341,16800.0
2009-08-24 12:40:00,41.81,41.83,41.78,41.81,25800.0,34.2423,34.2587,34.2178,34.2423,25800.0
2009-08-24 12:50:00,41.81,41.81,41.8,41.8,11400.0,34.2423,34.2423,34.2341,34.2341,11400.0
2009-08-24 13:00:00,41.81,41.85,41.8,41.8,55000.0,34.2423,34.2751,34.2341,34.2341,55000.0
2009-08-24 13:10:00,41.8,41.84,41.8,41.84,44700.0,34.2341,34.2669,34.2341,34.2669,44700.0
2009-08-24 13:20:00,41.83,41.84,41.81,41.81,37700.0,34.2587,34.2669,34.2423,34.2423,37700.0
2009-08-24 13:30:00,41.81,41.83,41.72,41.75,68500.0,34.2423,34.2587,34.1686,34.1932,68500.0
2009-08-24 13:40:00,41.74,41.75,41.67,41.68,34900.0,34.185,34.1932,34.1277,34.1359,34900.0
2009-08-24 13:50:00,41.68,41.69,41.63,41.64,23000.0,34.1359,34.1441,34.0949,34.1031,23000.0
2009-08-24 14:00:00,41.64,41.64,41.57,41.58,27900.0,34.1031,34.1031,34.0458,34.054,27900.0
2009-08-24 14:10:00,41.58,41.58,41.53,41.53,44700.0,34.054,34.054,34.013,34.013,44700.0
2009-08-24 14:20:00,41.54,41.55,41.5,41.54,26500.0,34.0212,34.0294,33.9884,34.0212,26500.0
2009-08-24 14:30:00,41.53,41.61,41.53,41.6,29200.0,34.013,34.0785,34.013,34.0703,29200.0
2009-08-24 14:40:00,41.6,41.63,41.58,41.61,19300.0,34.0703,34.0949,34.054,34.0785,19300.0
2009-08-24 14:50:00,41.61,41.65,41.6,41.62,30400.0,34.0785,34.1113,34.0703,34.0867,30400.0
2009-08-24 15:00:00,41.61,41.64,41.58,41.6,33900.0,34.0785,34.1031,34.054,34.0703,33900.0
2009-08-24 15:10:00,41.59,41.6,41.51,41.53,47100.0,34.0622,34.0703,33.9966,34.013,47100.0
2009-08-24 15:20:00,41.53,41.62,41.51,41.61,38700.0,34.013,34.0867,33.9966,34.0785,38700.0
2009-08-24 15:30:00,41.61,41.64,41.56,41.57,43500.0,34.0785,34.1031,34.0376,34.0458,43500.0
2009-08-24 15:40:00,41.57,41.6,41.49,41.51,55500.0,34.0458,34.0703,33.9803,33.9966,55500.0
2009-08-24 15:50:00,41.52,41.56,41.49,41.53,149700.0,34.0048,34.0376,33.9803,34.013,149700.0
2009-08-25 09:30:00,41.61,41.92,41.51,41.51,91200.0,34.0785,34.3324,33.9966,33.9966,91200.0
2009-08-25 09:40:00,41.51,41.6,41.33,41.4,40900.0,33.9966,34.0703,33.8492,33.9065,40900.0
2009-08-25 09:50:00,41.41,41.5,41.4,41.48,32100.0,33.9147,33.9884,33.9065,33.9721,32100.0
2009-08-25 10:00:00,41.49,41.71,41.47,41.69,77900.0,33.9803,34.1604,33.9639,34.1441,77900.0
2009-08-25 10:10:00,41.71,41.73,41.41,41.44,44700.0,34.1604,34.1768,33.9147,33.9393,44700.0
2009-08-25 10:20:00,41.45,41.48,41.36,41.45,36700.0,33.9475,33.9721,33.8738,33.9475,36700.0
2009-08-25 10:30:00,41.46,41.52,41.44,41.45,35000.0,33.9557,34.0048,33.9393,33.9475,35000.0
2009-08-25 10:40:00,41.45,41.46,41.41,41.44,28600.0,33.9475,33.9557,33.9147,33.9393,28600.0
2009-08-25 10:50:00,41.44,41.5,41.44,41.5,13900.0,33.9393,33.9884,33.9393,33.9884,13900.0
2009-08-25 11:00:00,41.5,41.52,41.37,41.38,80100.0,33.9884,34.0048,33.882,33.8902,80100.0
2009-08-25 11:10:00,41.37,41.45,41.34,41.4,69000.0,33.882,33.9475,33.8574,33.9065,69000.0
2009-08-25 11:20:00,41.4,41.51,41.39,41.49,26400.0,33.9065,33.9966,33.8984,33.9803,26400.0
2009-08-25 11:30:00,41.5,41.51,41.41,41.43,34200.0,33.9884,33.9966,33.9147,33.9311,34200.0
2009-08-25 11:40:00,41.42,41.47,41.42,41.46,42500.0,33.9229,33.9639,33.9229,33.9557,42500.0
2009-08-25 11:50:00,41.47,41.47,41.33,41.4,71300.0,33.9639,33.9639,33.8492,33.9065,71300.0
2009-08-25 12:00:00,41.39,41.44,41.39,41.44,24700.0,33.8984,33.9393,33.8984,33.9393,24700.0
2009-08-25 12:10:00,41.44,41.45,41.4,41.4,31100.0,33.9393,33.9475,33.9065,33.9065,31100.0
2009-08-25 12:20:00,41.4,41.54,41.4,41.53,39200.0,33.9065,34.0212,33.9065,34.013,39200.0
2009-08-25 12:30:00,41.53,41.55,41.5,41.51,27300.0,34.013,34.0294,33.9884,33.9966,27300.0
2009-08-25 12:40:00,41.51,41.52,41.51,41.51,13000.0,33.9966,34.0048,33.9966,33.9966,13000.0
2009-08-25 12:50:00,41.52,41.52,41.44,41.44,41300.0,34.0048,34.0048,33.9393,33.9393,41300.0
2009-08-25 13:00:00,41.44,41.44,41.4,41.4,24800.0,33.9393,33.9393,33.9065,33.9065,24800.0
2009-08-25 13:10:00,41.4,41.42,41.39,41.41,43900.0,33.9065,33.9229,33.8984,33.9147,43900.0
2009-08-25 13:20:00,41.4,41.43,41.33,41.34,41100.0,33.9065,33.9311,33.8492,33.8574,41100.0
2009-08-25 13:30:00,41.33,41.35,41.33,41.35,31200.0,33.8492,33.8656,33.8492,33.8656,31200.0
2009-08-25 13:40:00,41.35,41.36,41.34,41.36,29400.0,33.8656,33.8738,33.8574,33.8738,29400.0
2009-08-25 13:50:00,41.35,41.36,41.3,41.31,22700.0,33.8656,33.8738,33.8246,33.8328,22700.0
2009-08-25 14:00:00,41.31,41.31,41.28,41.29,32300.0,33.8328,33.8328,33.8083,33.8165,32300.0
2009-08-25 14:10:00,41.29,41.29,41.25,41.25,37000.0,33.8165,33.8165,33.7837,33.7837,37000.0
2009-08-25 14:20:00,41.25,41.25,41.14,41.15,57700.0,33.7837,33.7837,33.6936,33.7018,57700.0
2009-08-25 14:30:00,41.15,41.2,41.12,41.13,47100.0,33.7018,33.7427,33.6772,33.6854,47100.0
2009-08-25 14:40:00,41.12,41.17,41.1,41.17,45300.0,33.6772,33.7182,33.6608,33.7182,45300.0
2009-08-25 14:50:00,41.17,41.21,41.17,41.19,76500.0,33.7182,33.7509,33.7182,33.7346,76500.0
2009-08-25 15:00:00,41.19,41.24,41.19,41.23,44100.0,33.7346,33.7755,33.7346,33.7673,44100.0
2009-08-25 15:10:00,41.24,41.24,41.23,41.24,53400.0,33.7755,33.7755,33.7673,33.7755,53400.0
2009-08-25 15:20:00,41.24,41.25,41.2,41.25,80200.0,33.7755,33.7837,33.7427,33.7837,80200.0
2009-08-25 15:30:00,41.24,41.25,41.18,41.21,130200.0,33.7755,33.7837,33.7264,33.7509,130200.0
2009-08-25 15:40:00,41.21,41.21,41.07,41.07,185900.0,33.7509,33.7509,33.6363,33.6363,185900.0
2009-08-25 15:50:00,41.08,41.15,41.05,41.1,307500.0,33.6445,33.7018,33.6199,33.6608,307500.0
2009-08-26 09:30:00,41.05,41.34,41.01,41.08,91500.0,33.6199,33.8574,33.5871,33.6445,91500.0
2009-08-26 09:40:00,41.12,41.17,41.09,41.15,43800.0,33.6772,33.7182,33.6527,33.7018,43800.0
2009-08-26 09:50:00,41.18,41.39,41.16,41.38,45900.0,33.7264,33.8984,33.71,33.8902,45900.0
2009-08-26 10:00:00,41.4,41.56,41.34,41.55,104200.0,33.9065,34.0376,33.8574,34.0294,104200.0
2009-08-26 10:10:00,41.56,41.69,41.5,41.67,105100.0,34.0376,34.1441,33.9884,34.1277,105100.0
2009-08-26 10:20:00,41.68,41.74,41.65,41.66,40900.0,34.1359,34.185,34.1113,34.1195,40900.0
2009-08-26 10:30:00,41.66,41.75,41.65,41.72,69100.0,34.1195,34.1932,34.1113,34.1686,69100.0
2009-08-26 10:40:00,41.73,41.74,41.7,41.71,27700.0,34.1768,34.185,34.1522,34.1604,27700.0
2009-08-26 10:50:00,41.72,41.81,41.7,41.78,90100.0,34.1686,34.2423,34.1522,34.2178,90100.0
2009-08-26 11:00:00,41.77,41.78,41.69,41.71,57200.0,34.2096,34.2178,34.1441,34.1604,57200.0
2009-08-26 11:10:00,41.7,41.71,41.54,41.59,72900.0,34.1522,34.1604,34.0212,34.0622,72900.0
2009-08-26 11:20:00,41.59,41.62,41.54,41.59,64900.0,34.0622,34.0867,34.0212,34.0622,64900.0
2009-08-26 11:30:00,41.59,41.6,41.54,41.57,43600.0,34.0622,34.0703,34.0212,34.0458,43600.0
2009-08-26 11:40:00,41.57,41.6,41.47,41.5,38000.0,34.0458,34.0703,33.9639,33.9884,38000.0
2009-08-26 11:50:00,41.5,41.52,41.45,41.48,23500.0,33.9884,34.0048,33.9475,33.9721,23500.0
2009-08-26 12:00:00,41.47,41.51,41.45,41.51,19200.0,33.9639,33.9966,33.9475,33.9966,19200.0
2009-08-26 12:10:00,41.51,41.59,41.51,41.58,12200.0,33.9966,34.0622,33.9966,34.054,12200.0
2009-08-26 12:20:00,41.59,41.59,41.52,41.52,12600.0,34.0622,34.0622,34.0048,34.0048,12600.0
2009-08-26 12:30:00,41.52,41.57,41.5,41.52,18900.0,34.0048,34.0458,33.9884,34.0048,18900.0
2009-08-26 12:40:00,41.52,41.52,41.49,41.51,13800.0,34.0048,34.0048,33.9803,33.9966,13800.0
2009-08-26 12:50:00,41.51,41.52,41.5,41.51,14500.0,33.9966,34.0048,33.9884,33.9966,14500.0
2009-08-26 13:00:00,41.51,41.51,41.38,41.41,16000.0,33.9966,33.9966,33.8902,33.9147,16000.0
2009-08-26 13:10:00,41.4,41.41,41.39,41.41,15400.0,33.9065,33.9147,33.8984,33.9147,15400.0
2009-08-26 13:20:00,41.41,41.42,41.39,41.41,14000.0,33.9147,33.9229,33.8984,33.9147,14000.0
2009-08-26 13:30:00,41.42,41.46,41.41,41.46,13300.0,33.9229,33.9557,33.9147,33.9557,13300.0
2009-08-26 13:40:00,41.46,41.49,41.42,41.46,13700.0,33.9557,33.9803,33.9229,33.9557,13700.0
2009-08-26 13:50:00,41.47,41.53,41.4,41.53,21000.0,33.9639,34.013,33.9065,34.013,21000.0
2009-08-26 14:00:00,41.56,41.57,41.53,41.54,29300.0,34.0376,34.0458,34.013,34.0212,29300.0
2009-08-26 14:10:00,41.53,41.53,41.43,41.44,13900.0,34.013,34.013,33.9311,33.9393,13900.0
2009-08-26 14:20:00,41.43,41.44,41.4,41.4,18700.0,33.9311,33.9393,33.9065,33.9065,18700.0
2009-08-26 14:30:00,41.4,41.4,41.31,41.35,32100.0,33.9065,33.9065,33.8328,33.8656,32100.0
2009-08-26 14:40:00,41.34,41.41,41.32,41.41,29700.0,33.8574,33.9147,33.841,33.9147,29700.0
2009-08-26 14:50:00,41.41,41.42,41.34,41.34,40500.0,33.9147,33.9229,33.8574,33.8574,40500.0
2009-08-26 15:00:00,41.34,41.42,41.34,41.41,39700.0,33.8574,33.9229,33.8574,33.9147,39700.0
2009-08-26 15:10:00,41.42,41.42,41.35,41.4,32400.0,33.9229,33.9229,33.8656,33.9065,32400.0
2009-08-26 15:20:00,41.41,41.48,41.39,41.46,41800.0,33.9147,33.9721,33.8984,33.9557,41800.0
2009-08-26 15:30:00,41.46,41.47,41.33,41.38,76300.0,33.9557,33.9639,33.8492,33.8902,76300.0
2009-08-26 15:40:00,41.37,41.48,41.37,41.46,84800.0,33.882,33.9721,33.882,33.9557,84800.0
2009-08-26 15:50:00,41.45,41.53,41.45,41.46,190700.0,33.9475,34.013,33.9475,33.9557,190700.0
2009-08-27 09:30:00,41.32,41.58,41.32,41.54,31400.0,33.841,34.054,33.841,34.0212,31400.0
2009-08-27 09:40:00,41.49,41.5,41.18,41.2,28900.0,33.9803,33.9884,33.7264,33.7427,28900.0
2009-08-27 09:50:00,41.22,41.37,41.16,41.21,20600.0,33.7591,33.882,33.71,33.7509,20600.0
2009-08-27 10:00:00,41.22,41.23,41.09,41.1,22500.0,33.7591,33.7673,33.6527,33.6608,22500.0
2009-08-27 10:10:00,41.08,41.21,41.08,41.21,23200.0,33.6445,33.7509,33.6445,33.7509,23200.0
2009-08-27 10:20:00,41.21,41.3,41.18,41.3,19000.0,33.7509,33.8246,33.7264,33.8246,19000.0
2009-08-27 10:30:00,41.29,41.3,41.24,41.26,25900.0,33.8165,33.8246,33.7755,33.7919,25900.0
2009-08-27 10:40:00,41.24,41.25,41.11,41.11,12600.0,33.7755,33.7837,33.669,33.669,12600.0
2009-08-27 10:50:00,41.11,41.14,41.01,41.02,48300.0,33.669,33.6936,33.5871,33.5953,48300.0
2009-08-27 11:00:00,41.01,41.1,40.98,41.1,23900.0,33.5871,33.6608,33.5626,33.6608,23900.0
2009-08-27 11:10:00,41.1,41.14,41.04,41.12,29500.0,33.6608,33.6936,33.6117,33.6772,29500.0
2009-08-27 11:20:00,41.12,41.15,41.07,41.11,16200.0,33.6772,33.7018,33.6363,33.669,16200.0
2009-08-27 11:30:00,41.11,41.11,40.99,41.02,24500.0,33.669,33.669,33.5708,33.5953,24500.0
2009-08-27 11:40:00,41.03,41.1,40.99,41.1,14600.0,33.6035,33.6608,33.5708,33.6608,14600.0
2009-08-27 11:50:00,41.1,41.18,41.05,41.18,14800.0,33.6608,33.7264,33.6199,33.7264,14800.0
2009-08-27 12:00:00,41.18,41.28,41.18,41.28,16600.0,33.7264,33.8083,33.7264,33.8083,16600.0
2009-08-27 12:10:00,41.28,41.3,41.25,41.27,17400.0,33.8083,33.8246,33.7837,33.8001,17400.0
2009-08-27 12:20:00,41.27,41.35,41.26,41.32,14600.0,33.8001,33.8656,33.7919,33.841,14600.0
2009-08-27 12:30:00,41.34,41.35,41.22,41.24,20400.0,33.8574,33.8656,33.7591,33.7755,20400.0
2009-08-27 12:40:00,41.25,41.29,41.23,41.28,8500.0,33.7837,33.8165,33.7673,33.8083,8500.0
2009-08-27 12:50:00,41.29,41.3,41.28,41.3,7600.0,33.8165,33.8246,33.8083,33.8246,7600.0
2009-08-27 13:00:00,41.29,41.3,41.29,41.29,7800.0,33.8165,33.8246,33.8165,33.8165,7800.0
2009-08-27 13:10:00,41.29,41.29,41.2,41.2,10500.0,33.8165,33.8165,33.7427,33.7427,10500.0
2009-08-27 13:20:00,41.2,41.29,41.2,41.29,26700.0,33.7427,33.8165,33.7427,33.8165,26700.0
2009-08-27 13:30:00,41.29,41.39,41.28,41.37,18200.0,33.8165,33.8984,33.8083,33.882,18200.0
2009-08-27 13:40:00,41.37,41.39,41.31,41.33,17500.0,33.882,33.8984,33.8328,33.8492,17500.0
2009-08-27 13:50:00,41.32,41.4,41.31,41.34,10300.0,33.841,33.9065,33.8328,33.8574,10300.0
2009-08-27 14:00:00,41.33,41.4,41.32,41.38,16500.0,33.8492,33.9065,33.841,33.8902,16500.0
2009-08-27 14:10:00,41.38,41.39,41.32,41.36,24500.0,33.8902,33.8984,33.841,33.8738,24500.0
2009-08-27 14:20:00,41.37,41.4,41.36,41.38,14100.0,33.882,33.9065,33.8738,33.8902,14100.0
2009-08-27 14:30:00,41.37,41.51,41.37,41.49,32800.0,33.882,33.9966,33.882,33.9803,32800.0
2009-08-27 14:40:00,41.5,41.55,41.45,41.53,21600.0,33.9884,34.0294,33.9475,34.013,21600.0
2009-08-27 14:50:00,41.54,41.54,41.45,41.48,12800.0,34.0212,34.0212,33.9475,33.9721,12800.0
2009-08-27 15:00:00,41.48,41.48,41.41,41.44,22800.0,33.9721,33.9721,33.9147,33.9393,22800.0
2009-08-27 15:10:00,41.44,41.44,41.39,41.39,20500.0,33.9393,33.9393,33.8984,33.8984,20500.0
2009-08-27 15:20:00,41.4,41.47,41.36,41.38,37700.0,33.9065,33.9639,33.8738,33.8902,37700.0
2009-08-27 15:30:00,41.38,41.44,41.37,41.41,50200.0,33.8902,33.9393,33.882,33.9147,50200.0
2009-08-27 15:40:00,41.41,41.43,41.37,41.38,39700.0,33.9147,33.9311,33.882,33.8902,39700.0
2009-08-27 15:50:00,41.39,41.46,41.38,41.42,98100.0,33.8984,33.9557,33.8902,33.9229,98100.0
2009-08-28 09:30:00,41.42,41.48,41.01,41.2,178000.0,33.9229,33.9721,33.5871,33.7427,178000.0
2009-08-28 09:40:00,41.2,41.22,40.99,41.14,64700.0,33.7427,33.7591,33.5708,33.6936,64700.0
2009-08-28 09:50:00,41.16,41.2,41.09,41.11,46500.0,33.71,33.7427,33.6527,33.669,46500.0
2009-08-28 10:00:00,41.11,41.11,40.99,41.02,49100.0,33.669,33.669,33.5708,33.5953,49100.0
2009-08-28 10:10:00,41.0,41.19,41.0,41.07,25600.0,33.5789,33.7346,33.5789,33.6363,25600.0
2009-08-28 10:20:00,41.07,41.07,40.98,41.05,41600.0,33.6363,33.6363,33.5626,33.6199,41600.0
2009-08-28 10:30:00,41.06,41.09,41.0,41.05,40700.0,33.6281,33.6527,33.5789,33.6199,40700.0
2009-08-28 10:40:00,41.05,41.06,40.99,40.99,24400.0,33.6199,33.6281,33.5708,33.5708,24400.0
2009-08-28 10:50:00,40.99,41.03,40.98,41.0,21800.0,33.5708,33.6035,33.5626,33.5789,21800.0
2009-08-28 11:00:00,41.0,41.03,40.99,41.0,33000.0,33.5789,33.6035,33.5708,33.5789,33000.0
2009-08-28 11:10:00,41.0,41.01,40.95,40.97,26200.0,33.5789,33.5871,33.538,33.5544,26200.0
2009-08-28 11:20:00,40.97,41.0,40.95,40.99,17700.0,33.5544,33.5789,33.538,33.5708,17700.0
2009-08-28 11:30:00,40.98,40.99,40.95,40.95,24600.0,33.5626,33.5708,33.538,33.538,24600.0
2009-08-28 11:40:00,40.96,41.0,40.95,40.99,24600.0,33.5462,33.5789,33.538,33.5708,24600.0
2009-08-28 11:50:00,40.99,41.03,40.97,41.01,28800.0,33.5708,33.6035,33.5544,33.5871,28800.0
2009-08-28 12:00:00,41.02,41.03,40.99,40.99,15400.0,33.5953,33.6035,33.5708,33.5708,15400.0
2009-08-28 12:10:00,40.99,41.0,40.95,40.95,34300.0,33.5708,33.5789,33.538,33.538,34300.0
2009-08-28 12:20:00,40.96,40.98,40.9,40.92,57500.0,33.5462,33.5626,33.497,33.5134,57500.0
2009-08-28 12:30:00,40.92,40.97,40.91,40.96,26600.0,33.5134,33.5544,33.5052,33.5462,26600.0
2009-08-28 12:40:00,40.97,40.97,40.9,40.93,18000.0,33.5544,33.5544,33.497,33.5216,18000.0
2009-08-28 12:50:00,40.93,40.94,40.89,40.9,22200.0,33.5216,33.5298,33.4889,33.497,22200.0
2009-08-28 13:00:00,40.89,40.96,40.89,40.91,26700.0,33.4889,33.5462,33.4889,33.5052,26700.0
2009-08-28 13:10:00,40.9,40.97,40.9,40.95,16100.0,33.497,33.5544,33.497,33.538,16100.0
2009-08-28 13:20:00,40.95,41.05,40.94,41.03,39300.0,33.538,33.6199,33.5298,33.6035,39300.0
2009-08-28 13:30:00,41.04,41.06,41.02,41.04,14000.0,33.6117,33.6281,33.5953,33.6117,14000.0
2009-08-28 13:40:00,41.04,41.06,41.03,41.06,20600.0,33.6117,33.6281,33.6035,33.6281,20600.0
2009-08-28 13:50:00,41.06,41.06,40.98,40.98,69600.0,33.6281,33.6281,33.5626,33.5626,69600.0
2009-08-28 14:00:00,40.99,41.01,40.93,41.01,24500.0,33.5708,33.5871,33.5216,33.5871,24500.0
2009-08-28 14:10:00,41.0,41.05,40.98,41.03,24700.0,33.5789,33.6199,33.5626,33.6035,24700.0
2009-08-28 14:20:00,41.03,41.03,40.98,41.0,89300.0,33.6035,33.6035,33.5626,33.5789,89300.0
2009-08-28 14:30:00,41.0,41.06,40.99,41.0,42400.0,33.5789,33.6281,33.5708,33.5789,42400.0
2009-08-28 14:40:00,41.01,41.01,40.98,41.01,46500.0,33.5871,33.5871,33.5626,33.5871,46500.0
2009-08-28 14:50:00,41.0,41.08,41.0,41.03,40400.0,33.5789,33.6445,33.5789,33.6035,40400.0
2009-08-28 15:00:00,41.03,41.05,40.97,40.99,76100.0,33.6035,33.6199,33.5544,33.5708,76100.0
2009-08-28 15:10:00,41.0,41.01,40.96,40.98,40200.0,33.5789,33.5871,33.5462,33.5626,40200.0
2009-08-28 15:20:00,40.99,41.08,40.99,41.05,53400.0,33.5708,33.6445,33.5708,33.6199,53400.0
2009-08-28 15:30:00,41.06,41.07,40.94,41.01,78300.0,33.6281,33.6363,33.5298,33.5871,78300.0
2009-08-28 15:40:00,41.01,41.02,40.92,40.99,78500.0,33.5871,33.5953,33.5134,33.5708,78500.0
2009-08-28 15:50:00,40.99,41.08,40.98,41.07,180300.0,33.5708,33.6445,33.5626,33.6363,180300.0
2009-08-31 09:30:00,40.88,41.41,40.88,41.24,82700.0,33.4807,33.9147,33.4807,33.7755,82700.0
2009-08-31 09:40:00,41.25,41.35,41.01,41.08,97500.0,33.7837,33.8656,33.5871,33.6445,97500.0
2009-08-31 09:50:00,41.06,41.08,40.86,40.96,80100.0,33.6281,33.6445,33.4643,33.5462,80100.0
2009-08-31 10:00:00,40.96,41.01,40.8,40.95,199300.0,33.5462,33.5871,33.4151,33.538,199300.0
2009-08-31 10:10:00,40.95,41.02,40.85,40.87,75000.0,33.538,33.5953,33.4561,33.4725,75000.0
2009-08-31 10:20:00,40.86,40.87,40.79,40.83,49200.0,33.4643,33.4725,33.407,33.4397,49200.0
2009-08-31 10:30:00,40.83,40.9,40.78,40.9,54100.0,33.4397,33.497,33.3988,33.497,54100.0
2009-08-31 10:40:00,40.91,40.93,40.85,40.89,42400.0,33.5052,33.5216,33.4561,33.4889,42400.0
2009-08-31 10:50:00,40.88,40.9,40.84,40.89,31100.0,33.4807,33.497,33.4479,33.4889,31100.0
2009-08-31 11:00:00,40.89,40.9,40.81,40.87,41200.0,33.4889,33.497,33.4233,33.4725,41200.0
2009-08-31 11:10:00,40.88,40.93,40.81,40.9,77700.0,33.4807,33.5216,33.4233,33.497,77700.0
2009-08-31 11:20:00,40.9,40.91,40.89,40.9,48000.0,33.497,33.5052,33.4889,33.497,48000.0
2009-08-31 11:30:00,40.9,41.0,40.9,41.0,59200.0,33.497,33.5789,33.497,33.5789,59200.0
2009-08-31 11:40:00,41.01,41.01,40.91,40.94,28300.0,33.5871,33.5871,33.5052,33.5298,28300.0
2009-08-31 11:50:00,40.93,40.94,40.9,40.9,27100.0,33.5216,33.5298,33.497,33.497,27100.0
2009-08-31 12:00:00,40.9,40.93,40.9,40.91,35300.0,33.497,33.5216,33.497,33.5052,35300.0
2009-08-31 12:10:00,40.92,40.92,40.9,40.91,15200.0,33.5134,33.5134,33.497,33.5052,15200.0
2009-08-31 12:20:00,40.92,41.0,40.91,41.0,46600.0,33.5134,33.5789,33.5052,33.5789,46600.0
2009-08-31 12:30:00,41.0,41.0,40.94,40.97,44000.0,33.5789,33.5789,33.5298,33.5544,44000.0
2009-08-31 12:40:00,40.98,40.98,40.9,40.9,29800.0,33.5626,33.5626,33.497,33.497,29800.0
2009-08-31 12:50:00,40.9,40.91,40.9,40.9,40500.0,33.497,33.5052,33.497,33.497,40500.0
2009-08-31 13:00:00,40.9,40.94,40.9,40.92,64100.0,33.497,33.5298,33.497,33.5134,64100.0
2009-08-31 13:10:00,40.93,40.96,40.91,40.95,50500.0,33.5216,33.5462,33.5052,33.538,50500.0
2009-08-31 13:20:00,40.95,41.01,40.95,40.99,46700.0,33.538,33.5871,33.538,33.5708,46700.0
2009-08-31 13:30:00,40.99,41.02,40.93,41.01,62100.0,33.5708,33.5953,33.5216,33.5871,62100.0
2009-08-31 13:40:00,41.0,41.01,40.94,40.97,51300.0,33.5789,33.5871,33.5298,33.5544,51300.0
2009-08-31 13:50:00,40.98,41.01,40.98,41.0,58200.0,33.5626,33.5871,33.5626,33.5789,58200.0
2009-08-31 14:00:00,41.0,41.11,40.99,41.11,66000.0,33.5789,33.669,33.5708,33.669,66000.0
2009-08-31 14:10:00,41.09,41.1,41.08,41.09,30400.0,33.6527,33.6608,33.6445,33.6527,30400.0
2009-08-31 14:20:00,41.08,41.12,41.06,41.1,36800.0,33.6445,33.6772,33.6281,33.6608,36800.0
2009-08-31 14:30:00,41.1,41.16,41.1,41.15,40000.0,33.6608,33.71,33.6608,33.7018,40000.0
2009-08-31 14:40:00,41.15,41.25,41.11,41.25,70600.0,33.7018,33.7837,33.669,33.7837,70600.0
2009-08-31 14:50:00,41.23,41.29,41.21,41.28,79000.0,33.7673,33.8165,33.7509,33.8083,79000.0
2009-08-31 15:00:00,41.27,41.29,41.19,41.26,97700.0,33.8001,33.8165,33.7346,33.7919,97700.0
2009-08-31 15:10:00,41.26,41.34,41.25,41.29,58800.0,33.7919,33.8574,33.7837,33.8165,58800.0
2009-08-31 15:20:00,41.28,41.36,41.25,41.33,87700.0,33.8083,33.8738,33.7837,33.8492,87700.0
2009-08-31 15:30:00,41.35,41.39,41.31,41.37,76200.0,33.8656,33.8984,33.8328,33.882,76200.0
2009-08-31 15:40:00,41.38,41.45,41.32,41.45,157700.0,33.8902,33.9475,33.841,33.9475,157700.0
2009-08-31 15:50:00,41.46,41.46,41.36,41.44,291300.0,33.9557,33.9557,33.8738,33.9393,291300.0
2009-09-01 09:30:00,41.42,41.42,41.06,41.16,75700.0,33.9229,33.9229,33.6281,33.71,75700.0
2009-09-01 09:40:00,41.16,41.58,41.14,41.58,50800.0,33.71,34.054,33.6936,34.054,50800.0
2009-09-01 09:50:00,41.57,41.92,41.57,41.8,91900.0,34.0458,34.3324,34.0458,34.2341,91900.0
2009-09-01 10:00:00,41.81,41.96,41.8,41.96,64700.0,34.2423,34.3652,34.2341,34.3652,64700.0
2009-09-01 10:10:00,41.95,41.96,41.66,41.9,121300.0,34.357,34.3652,34.1195,34.316,121300.0
2009-09-01 10:20:00,41.89,41.98,41.81,41.97,69700.0,34.3079,34.3816,34.2423,34.3734,69700.0
2009-09-01 10:30:00,41.98,42.26,41.93,42.23,160100.0,34.3816,34.6109,34.3406,34.5863,160100.0
2009-09-01 10:40:00,42.22,42.31,42.18,42.23,127000.0,34.5781,34.6518,34.5454,34.5863,127000.0
2009-09-01 10:50:00,42.24,42.26,42.05,42.1,67200.0,34.5945,34.6109,34.4389,34.4798,67200.0
2009-09-01 11:00:00,42.1,42.11,41.97,41.99,65200.0,34.4798,34.488,34.3734,34.3898,65200.0
2009-09-01 11:10:00,42.0,42.0,41.69,41.71,70300.0,34.3979,34.3979,34.1441,34.1604,70300.0
2009-09-01 11:20:00,41.71,41.71,41.54,41.56,58700.0,34.1604,34.1604,34.0212,34.0376,58700.0
2009-09-01 11:30:00,41.56,41.56,41.3,41.41,83300.0,34.0376,34.0376,33.8246,33.9147,83300.0
2009-09-01 11:40:00,41.43,41.47,41.35,41.37,43300.0,33.9311,33.9639,33.8656,33.882,43300.0
2009-09-01 11:50:00,41.38,41.48,41.37,41.48,33500.0,33.8902,33.9721,33.882,33.9721,33500.0
2009-09-01 12:00:00,41.48,41.56,41.45,41.5,67900.0,33.9721,34.0376,33.9475,33.9884,67900.0
2009-09-01 12:10:00,41.5,41.5,41.26,41.3,43800.0,33.9884,33.9884,33.7919,33.8246,43800.0
2009-09-01 12:20:00,41.3,41.35,41.21,41.33,53200.0,33.8246,33.8656,33.7509,33.8492,53200.0
2009-09-01 12:30:00,41.32,41.33,41.21,41.22,40600.0,33.841,33.8492,33.7509,33.7591,40600.0
2009-09-01 12:40:00,41.23,41.36,41.23,41.36,51100.0,33.7673,33.8738,33.7673,33.8738,51100.0
2009-09-01 12:50:00,41.36,41.41,41.34,41.39,34800.0,33.8738,33.9147,33.8574,33.8984,34800.0
2009-09-01 13:00:00,41.39,41.4,41.3,41.31,68800.0,33.8984,33.9065,33.8246,33.8328,68800.0
2009-09-01 13:10:00,41.31,41.32,41.25,41.28,30000.0,33.8328,33.841,33.7837,33.8083,30000.0
2009-09-01 13:20:00,41.29,41.31,41.26,41.27,18900.0,33.8165,33.8328,33.7919,33.8001,18900.0
2009-09-01 13:30:00,41.28,41.29,41.21,41.25,46100.0,33.8083,33.8165,33.7509,33.7837,46100.0
2009-09-01 13:40:00,41.25,41.29,41.25,41.26,20300.0,33.7837,33.8165,33.7837,33.7919,20300.0
2009-09-01 13:50:00,41.27,41.31,41.22,41.29,21200.0,33.8001,33.8328,33.7591,33.8165,21200.0
2009-09-01 14:00:00,41.29,41.31,41.25,41.25,23500.0,33.8165,33.8328,33.7837,33.7837,23500.0
2009-09-01 14:10:00,41.26,41.28,41.23,41.26,35300.0,33.7919,33.8083,33.7673,33.7919,35300.0
2009-09-01 14:20:00,41.27,41.29,41.23,41.28,60000.0,33.8001,33.8165,33.7673,33.8083,60000.0
2009-09-01 14:30:00,41.28,41.28,41.25,41.25,32300.0,33.8083,33.8083,33.7837,33.7837,32300.0
2009-09-01 14:40:00,41.26,41.28,41.24,41.25,68900.0,33.7919,33.8083,33.7755,33.7837,68900.0
2009-09-01 14:50:00,41.26,41.28,41.25,41.26,52700.0,33.7919,33.8083,33.7837,33.7919,52700.0
2009-09-01 15:00:00,41.27,41.34,41.24,41.31,73400.0,33.8001,33.8574,33.7755,33.8328,73400.0
2009-09-01 15:10:00,41.32,41.45,41.31,41.39,79000.0,33.841,33.9475,33.8328,33.8984,79000.0
2009-09-01 15:20:00,41.4,41.43,41.35,41.38,86400.0,33.9065,33.9311,33.8656,33.8902,86400.0
2009-09-01 15:30:00,41.38,41.39,41.35,41.37,87200.0,33.8902,33.8984,33.8656,33.882,87200.0
2009-09-01 15:40:00,41.38,41.38,41.25,41.26,116100.0,33.8902,33.8902,33.7837,33.7919,116100.0
2009-09-01 15:50:00,41.27,41.37,41.26,41.26,188700.0,33.8001,33.882,33.7919,33.7919,188700.0
2009-09-02 09:30:00,41.06,41.36,41.04,41.24,82800.0,33.6281,33.8738,33.6117,33.7755,82800.0
2009-09-02 09:40:00,41.24,41.49,41.24,41.3,58200.0,33.7755,33.9803,33.7755,33.8246,58200.0
2009-09-02 09:50:00,41.3,41.33,41.13,41.2,81100.0,33.8246,33.8492,33.6854,33.7427,81100.0
2009-09-02 10:00:00,41.18,41.23,41.13,41.23,102000.0,33.7264,33.7673,33.6854,33.7673,102000.0
2009-09-02 10:10:00,41.24,41.27,41.19,41.22,73400.0,33.7755,33.8001,33.7346,33.7591,73400.0
2009-09-02 10:20:00,41.22,41.32,41.18,41.24,86400.0,33.7591,33.841,33.7264,33.7755,86400.0
2009-09-02 10:30:00,41.23,41.28,41.19,41.28,53400.0,33.7673,33.8083,33.7346,33.8083,53400.0
2009-09-02 10:40:00,41.29,41.31,41.21,41.23,49000.0,33.8165,33.8328,33.7509,33.7673,49000.0
2009-09-02 10:50:00,41.22,41.35,41.19,41.3,70700.0,33.7591,33.8656,33.7346,33.8246,70700.0
2009-09-02 11:00:00,41.3,41.31,41.22,41.22,62000.0,33.8246,33.8328,33.7591,33.7591,62000.0
2009-09-02 11:10:00,41.23,41.23,41.17,41.2,59400.0,33.7673,33.7673,33.7182,33.7427,59400.0
2009-09-02 11:20:00,41.19,41.36,41.19,41.35,71100.0,33.7346,33.8738,33.7346,33.8656,71100.0
2009-09-02 11:30:00,41.35,41.41,41.34,41.39,45600.0,33.8656,33.9147,33.8574,33.8984,45600.0
2009-09-02 11:40:00,41.38,41.49,41.38,41.46,36600.0,33.8902,33.9803,33.8902,33.9557,36600.0
2009-09-02 11:50:00,41.46,41.47,41.36,41.37,29200.0,33.9557,33.9639,33.8738,33.882,29200.0
2009-09-02 12:00:00,41.37,41.44,41.29,41.31,37900.0,33.882,33.9393,33.8165,33.8328,37900.0
2009-09-02 12:10:00,41.33,41.36,41.32,41.35,24300.0,33.8492,33.8738,33.841,33.8656,24300.0
2009-09-02 12:20:00,41.35,41.39,41.35,41.38,25400.0,33.8656,33.8984,33.8656,33.8902,25400.0
2009-09-02 12:30:00,41.38,41.4,41.36,41.37,23600.0,33.8902,33.9065,33.8738,33.882,23600.0
2009-09-02 12:40:00,41.37,41.37,41.3,41.32,61600.0,33.882,33.882,33.8246,33.841,61600.0
2009-09-02 12:50:00,41.32,41.32,41.25,41.29,50200.0,33.841,33.841,33.7837,33.8165,50200.0
2009-09-02 13:00:00,41.29,41.29,41.25,41.26,36500.0,33.8165,33.8165,33.7837,33.7919,36500.0
2009-09-02 13:10:00,41.25,41.3,41.24,41.29,33400.0,33.7837,33.8246,33.7755,33.8165,33400.0
2009-09-02 13:20:00,41.3,41.32,41.29,41.3,32900.0,33.8246,33.841,33.8165,33.8246,32900.0
2009-09-02 13:30:00,41.3,41.32,41.29,41.3,21600.0,33.8246,33.841,33.8165,33.8246,21600.0
2009-09-02 13:40:00,41.3,41.33,41.29,41.31,18000.0,33.8246,33.8492,33.8165,33.8328,18000.0
2009-09-02 13:50:00,41.31,41.31,41.3,41.3,15500.0,33.8328,33.8328,33.8246,33.8246,15500.0
2009-09-02 14:00:00,41.31,41.33,41.28,41.29,32900.0,33.8328,33.8492,33.8083,33.8165,32900.0
2009-09-02 14:10:00,41.29,41.32,41.27,41.31,29900.0,33.8165,33.841,33.8001,33.8328,29900.0
2009-09-02 14:20:00,41.31,41.32,41.3,41.31,15400.0,33.8328,33.841,33.8246,33.8328,15400.0
2009-09-02 14:30:00,41.31,41.39,41.31,41.37,36700.0,33.8328,33.8984,33.8328,33.882,36700.0
2009-09-02 14:40:00,41.37,41.4,41.34,41.37,33500.0,33.882,33.9065,33.8574,33.882,33500.0
2009-09-02 14:50:00,41.37,41.46,41.37,41.4,64100.0,33.882,33.9557,33.882,33.9065,64100.0
2009-09-02 15:00:00,41.39,41.41,41.36,41.36,42900.0,33.8984,33.9147,33.8738,33.8738,42900.0
2009-09-02 15:10:00,41.35,41.44,41.33,41.44,34300.0,33.8656,33.9393,33.8492,33.9393,34300.0
2009-09-02 15:20:00,41.43,41.44,41.37,41.38,53400.0,33.9311,33.9393,33.882,33.8902,53400.0
2009-09-02 15:30:00,41.37,41.42,41.37,41.41,65800.0,33.882,33.9229,33.882,33.9147,65800.0
2009-09-02 15:40:00,41.41,41.42,41.37,41.38,145700.0,33.9147,33.9229,33.882,33.8902,145700.0
2009-09-02 15:50:00,41.39,41.43,41.3,41.3,337900.0,33.8984,33.9311,33.8246,33.8246,337900.0
2009-09-03 09:30:00,41.45,41.56,41.17,41.29,63700.0,33.9475,34.0376,33.7182,33.8165,63700.0
2009-09-03 09:40:00,41.27,41.71,41.27,41.67,49400.0,33.8001,34.1604,33.8001,34.1277,49400.0
2009-09-03 09:50:00,41.67,41.79,41.67,41.76,98300.0,34.1277,34.226,34.1277,34.2014,98300.0
2009-09-03 10:00:00,41.76,41.8,41.64,41.68,129400.0,34.2014,34.2341,34.1031,34.1359,129400.0
2009-09-03 10:10:00,41.69,41.74,41.65,41.73,94900.0,34.1441,34.185,34.1113,34.1768,94900.0
2009-09-03 10:20:00,41.72,41.76,41.68,41.7,59600.0,34.1686,34.2014,34.1359,34.1522,59600.0
2009-09-03 10:30:00,41.7,41.72,41.69,41.7,40500.0,34.1522,34.1686,34.1441,34.1522,40500.0
2009-09-03 10:40:00,41.7,41.72,41.7,41.71,33100.0,34.1522,34.1686,34.1522,34.1604,33100.0
2009-09-03 10:50:00,41.71,41.71,41.69,41.71,28100.0,34.1604,34.1604,34.1441,34.1604,28100.0
2009-09-03 11:00:00,41.71,41.88,41.71,41.87,69600.0,34.1604,34.2997,34.1604,34.2915,69600.0
2009-09-03 11:10:00,41.86,41.87,41.69,41.7,67600.0,34.2833,34.2915,34.1441,34.1522,67600.0
2009-09-03 11:20:00,41.7,41.72,41.68,41.7,45000.0,34.1522,34.1686,34.1359,34.1522,45000.0
2009-09-03 11:30:00,41.7,41.76,41.69,41.72,54700.0,34.1522,34.2014,34.1441,34.1686,54700.0
2009-09-03 11:40:00,41.72,41.83,41.71,41.81,50700.0,34.1686,34.2587,34.1604,34.2423,50700.0
2009-09-03 11:50:00,41.8,41.89,41.77,41.87,91600.0,34.2341,34.3079,34.2096,34.2915,91600.0
2009-09-03 12:00:00,41.87,41.9,41.86,41.89,67500.0,34.2915,34.316,34.2833,34.3079,67500.0
2009-09-03 12:10:00,41.89,42.0,41.89,42.0,52600.0,34.3079,34.3979,34.3079,34.3979,52600.0
2009-09-03 12:20:00,42.0,42.0,41.96,41.98,29200.0,34.3979,34.3979,34.3652,34.3816,29200.0
2009-09-03 12:30:00,41.98,42.0,41.97,41.97,23100.0,34.3816,34.3979,34.3734,34.3734,23100.0
2009-09-03 12:40:00,41.97,42.03,41.97,42.02,24600.0,34.3734,34.4225,34.3734,34.4143,24600.0
2009-09-03 12:50:00,42.02,42.08,42.02,42.06,54500.0,34.4143,34.4635,34.4143,34.4471,54500.0
2009-09-03 13:00:00,42.06,42.14,42.05,42.12,58400.0,34.4471,34.5126,34.4389,34.4962,58400.0
2009-09-03 13:10:00,42.13,42.14,42.1,42.11,34600.0,34.5044,34.5126,34.4798,34.488,34600.0
2009-09-03 13:20:00,42.11,42.12,42.06,42.07,78700.0,34.488,34.4962,34.4471,34.4553,78700.0
2009-09-03 13:30:00,42.06,42.13,42.06,42.11,52200.0,34.4471,34.5044,34.4471,34.488,52200.0
2009-09-03 13:40:00,42.12,42.14,42.1,42.13,25700.0,34.4962,34.5126,34.4798,34.5044,25700.0
2009-09-03 13:50:00,42.13,42.14,42.11,42.13,42700.0,34.5044,34.5126,34.488,34.5044,42700.0
2009-09-03 14:00:00,42.13,42.18,42.12,42.15,43000.0,34.5044,34.5454,34.4962,34.5208,43000.0
2009-09-03 14:10:00,42.15,42.3,42.14,42.29,101700.0,34.5208,34.6436,34.5126,34.6355,101700.0
2009-09-03 14:20:00,42.3,42.3,42.27,42.27,40300.0,34.6436,34.6436,34.6191,34.6191,40300.0
2009-09-03 14:30:00,42.28,42.37,42.27,42.35,95800.0,34.6273,34.701,34.6191,34.6846,95800.0
2009-09-03 14:40:00,42.36,42.37,42.31,42.31,84200.0,34.6928,34.701,34.6518,34.6518,84200.0
2009-09-03 14:50:00,42.31,42.35,42.28,42.3,58900.0,34.6518,34.6846,34.6273,34.6436,58900.0
2009-09-03 15:00:00,42.29,42.35,42.27,42.34,93600.0,34.6355,34.6846,34.6191,34.6764,93600.0
2009-09-03 15:10:00,42.34,42.37,42.34,42.37,62900.0,34.6764,34.701,34.6764,34.701,62900.0
2009-09-03 15:20:00,42.36,42.43,42.36,42.43,102700.0,34.6928,34.7501,34.6928,34.7501,102700.0
2009-09-03 15:30:00,42.43,42.48,42.43,42.46,139100.0,34.7501,34.7911,34.7501,34.7747,139100.0
2009-09-03 15:40:00,42.45,42.46,42.41,42.44,119900.0,34.7665,34.7747,34.7337,34.7583,119900.0
2009-09-03 15:50:00,42.43,42.5,42.43,42.48,302800.0,34.7501,34.8074,34.7501,34.7911,302800.0
2009-09-04 09:30:00,42.41,42.89,42.41,42.85,120300.0,34.7337,35.1269,34.7337,35.0941,120300.0
2009-09-04 09:40:00,42.82,43.06,42.8,42.91,91400.0,35.0695,35.2661,35.0531,35.1432,91400.0
2009-09-04 09:50:00,42.91,43.11,42.81,42.99,123500.0,35.1432,35.307,35.0613,35.2088,123500.0
2009-09-04 10:00:00,42.97,43.11,42.93,43.01,125800.0,35.1924,35.307,35.1596,35.2251,125800.0
2009-09-04 10:10:00,43.02,43.2,43.01,43.13,46400.0,35.2333,35.3807,35.2251,35.3234,46400.0
2009-09-04 10:20:00,43.13,43.26,43.1,43.1,83000.0,35.3234,35.4299,35.2988,35.2988,83000.0
2009-09-04 10:30:00,43.1,43.14,42.98,43.0,57900.0,35.2988,35.3316,35.2006,35.2169,57900.0
2009-09-04 10:40:00,42.99,43.07,42.98,43.04,44900.0,35.2088,35.2743,35.2006,35.2497,44900.0
2009-09-04 10:50:00,43.05,43.17,43.02,43.17,56000.0,35.2579,35.3562,35.2333,35.3562,56000.0
2009-09-04 11:00:00,43.17,43.17,43.02,43.1,60900.0,35.3562,35.3562,35.2333,35.2988,60900.0
2009-09-04 11:10:00,43.11,43.13,43.07,43.12,49900.0,35.307,35.3234,35.2743,35.3152,49900.0
2009-09-04 11:20:00,43.12,43.14,42.97,43.07,66700.0,35.3152,35.3316,35.1924,35.2743,66700.0
2009-09-04 11:30:00,43.06,43.13,43.05,43.13,26900.0,35.2661,35.3234,35.2579,35.3234,26900.0
2009-09-04 11:40:00,43.13,43.2,43.13,43.2,45100.0,35.3234,35.3807,35.3234,35.3807,45100.0
2009-09-04 11:50:00,43.2,43.35,43.19,43.34,59200.0,35.3807,35.5036,35.3726,35.4954,59200.0
2009-09-04 12:00:00,43.35,43.49,43.34,43.48,77600.0,35.5036,35.6183,35.4954,35.6101,77600.0
2009-09-04 12:10:00,43.48,43.56,43.45,43.47,95500.0,35.6101,35.6756,35.5855,35.6019,95500.0
2009-09-04 12:20:00,43.47,43.53,43.46,43.52,49600.0,35.6019,35.651,35.5937,35.6428,49600.0
2009-09-04 12:30:00,43.52,43.52,43.43,43.46,58900.0,35.6428,35.6428,35.5691,35.5937,58900.0
2009-09-04 12:40:00,43.46,43.63,43.46,43.62,47400.0,35.5937,35.7329,35.5937,35.7247,47400.0
2009-09-04 12:50:00,43.63,43.77,43.6,43.74,79400.0,35.7329,35.8476,35.7083,35.823,79400.0
2009-09-04 13:00:00,43.74,43.87,43.68,43.69,155800.0,35.823,35.9295,35.7739,35.782,155800.0
2009-09-04 13:10:00,43.68,43.73,43.66,43.7,65200.0,35.7739,35.8148,35.7575,35.7902,65200.0
2009-09-04 13:20:00,43.7,43.76,43.69,43.73,39100.0,35.7902,35.8394,35.782,35.8148,39100.0
2009-09-04 13:30:00,43.73,43.83,43.63,43.63,72700.0,35.8148,35.8967,35.7329,35.7329,72700.0
2009-09-04 13:40:00,43.62,43.67,43.6,43.61,48900.0,35.7247,35.7657,35.7083,35.7165,48900.0
2009-09-04 13:50:00,43.62,43.62,43.53,43.53,35200.0,35.7247,35.7247,35.651,35.651,35200.0
2009-09-04 14:00:00,43.54,43.55,43.47,43.51,44300.0,35.6592,35.6674,35.6019,35.6346,44300.0
2009-09-04 14:10:00,43.52,43.53,43.48,43.51,24700.0,35.6428,35.651,35.6101,35.6346,24700.0
2009-09-04 14:20:00,43.5,43.5,43.44,43.44,25400.0,35.6264,35.6264,35.5773,35.5773,25400.0
2009-09-04 14:30:00,43.44,43.44,43.33,43.34,62400.0,35.5773,35.5773,35.4872,35.4954,62400.0
2009-09-04 14:40:00,43.35,43.42,43.33,43.36,38300.0,35.5036,35.5609,35.4872,35.5118,38300.0
2009-09-04 14:50:00,43.36,43.39,43.33,43.36,50900.0,35.5118,35.5364,35.4872,35.5118,50900.0
2009-09-04 15:00:00,43.36,43.41,43.35,43.36,63500.0,35.5118,35.5527,35.5036,35.5118,63500.0
2009-09-04 15:10:00,43.36,43.4,43.35,43.36,45900.0,35.5118,35.5445,35.5036,35.5118,45900.0
2009-09-04 15:20:00,43.37,43.4,43.36,43.37,38100.0,35.52,35.5445,35.5118,35.52,38100.0
2009-09-04 15:30:00,43.37,43.46,43.37,43.46,100300.0,35.52,35.5937,35.52,35.5937,100300.0
2009-09-04 15:40:00,43.45,43.56,43.45,43.55,219000.0,35.5855,35.6756,35.5855,35.6674,219000.0
2009-09-04 15:50:00,43.54,43.59,43.44,43.47,265000.0,35.6592,35.7001,35.5773,35.6019,265000.0
2009-09-08 09:30:00,43.52,43.69,43.15,43.25,129000.0,35.6428,35.782,35.3398,35.4217,129000.0
2009-09-08 09:40:00,43.22,43.42,43.18,43.41,59900.0,35.3971,35.5609,35.3644,35.5527,59900.0
2009-09-08 09:50:00,43.41,43.46,43.27,43.37,64900.0,35.5527,35.5937,35.4381,35.52,64900.0
2009-09-08 10:00:00,43.36,43.4,43.24,43.4,56700.0,35.5118,35.5445,35.4135,35.5445,56700.0
2009-09-08 10:10:00,43.38,43.53,43.35,43.47,36500.0,35.5282,35.651,35.5036,35.6019,36500.0
2009-09-08 10:20:00,43.47,43.63,43.46,43.49,75600.0,35.6019,35.7329,35.5937,35.6183,75600.0
2009-09-08 10:30:00,43.51,43.51,43.41,43.44,71700.0,35.6346,35.6346,35.5527,35.5773,71700.0
2009-09-08 10:40:00,43.44,43.54,43.44,43.53,41500.0,35.5773,35.6592,35.5773,35.651,41500.0
2009-09-08 10:50:00,43.54,43.54,43.45,43.51,41500.0,35.6592,35.6592,35.5855,35.6346,41500.0
2009-09-08 11:00:00,43.5,43.53,43.47,43.49,35600.0,35.6264,35.651,35.6019,35.6183,35600.0
2009-09-08 11:10:00,43.49,43.53,43.47,43.48,33100.0,35.6183,35.651,35.6019,35.6101,33100.0
2009-09-08 11:20:00,43.48,43.55,43.47,43.53,42800.0,35.6101,35.6674,35.6019,35.651,42800.0
2009-09-08 11:30:00,43.52,43.53,43.34,43.35,34700.0,35.6428,35.651,35.4954,35.5036,34700.0
2009-09-08 11:40:00,43.36,43.39,43.25,43.36,46900.0,35.5118,35.5364,35.4217,35.5118,46900.0
2009-09-08 11:50:00,43.36,43.46,43.32,43.45,51700.0,35.5118,35.5937,35.479,35.5855,51700.0
2009-09-08 12:00:00,43.45,43.48,43.38,43.38,26100.0,35.5855,35.6101,35.5282,35.5282,26100.0
2009-09-08 12:10:00,43.39,43.4,43.18,43.19,86600.0,35.5364,35.5445,35.3644,35.3726,86600.0
2009-09-08 12:20:00,43.18,43.31,43.13,43.26,71800.0,35.3644,35.4708,35.3234,35.4299,71800.0
2009-09-08 12:30:00,43.25,43.31,43.24,43.3,35500.0,35.4217,35.4708,35.4135,35.4626,35500.0
2009-09-08 12:40:00,43.32,43.34,43.29,43.31,37200.0,35.479,35.4954,35.4545,35.4708,37200.0
2009-09-08 12:50:00,43.31,43.32,43.3,43.3,27900.0,35.4708,35.479,35.4626,35.4626,27900.0
2009-09-08 13:00:00,43.3,43.37,43.3,43.35,28300.0,35.4626,35.52,35.4626,35.5036,28300.0
2009-09-08 13:10:00,43.35,43.37,43.33,43.37,27000.0,35.5036,35.52,35.4872,35.52,27000.0
2009-09-08 13:20:00,43.36,43.39,43.36,43.39,31400.0,35.5118,35.5364,35.5118,35.5364,31400.0
2009-09-08 13:30:00,43.38,43.39,43.36,43.38,33400.0,35.5282,35.5364,35.5118,35.5282,33400.0
2009-09-08 13:40:00,43.37,43.42,43.37,43.37,37000.0,35.52,35.5609,35.52,35.52,37000.0
2009-09-08 13:50:00,43.38,43.38,43.33,43.35,34500.0,35.5282,35.5282,35.4872,35.5036,34500.0
2009-09-08 14:00:00,43.36,43.36,43.28,43.28,26400.0,35.5118,35.5118,35.4463,35.4463,26400.0
2009-09-08 14:10:00,43.28,43.33,43.26,43.29,35700.0,35.4463,35.4872,35.4299,35.4545,35700.0
2009-09-08 14:20:00,43.28,43.33,43.26,43.27,26400.0,35.4463,35.4872,35.4299,35.4381,26400.0
2009-09-08 14:30:00,43.28,43.31,43.24,43.27,36300.0,35.4463,35.4708,35.4135,35.4381,36300.0
2009-09-08 14:40:00,43.28,43.31,43.24,43.3,35600.0,35.4463,35.4708,35.4135,35.4626,35600.0
2009-09-08 14:50:00,43.31,43.33,43.24,43.25,32100.0,35.4708,35.4872,35.4135,35.4217,32100.0
2009-09-08 15:00:00,43.24,43.24,43.18,43.18,57100.0,35.4135,35.4135,35.3644,35.3644,57100.0
2009-09-08 15:10:00,43.19,43.22,43.18,43.22,44600.0,35.3726,35.3971,35.3644,35.3971,44600.0
2009-09-08 15:20:00,43.22,43.28,43.2,43.21,115300.0,35.3971,35.4463,35.3807,35.3889,115300.0
2009-09-08 15:30:00,43.2,43.3,43.2,43.24,93900.0,35.3807,35.4626,35.3807,35.4135,93900.0
2009-09-08 15:40:00,43.25,43.29,43.23,43.23,106600.0,35.4217,35.4545,35.4053,35.4053,106600.0
2009-09-08 15:50:00,43.23,43.33,43.23,43.3,196500.0,35.4053,35.4872,35.4053,35.4626,196500.0
2009-09-09 09:30:00,44.48,44.92,44.37,44.58,259100.0,36.4291,36.7894,36.339,36.511,259100.0
2009-09-09 09:40:00,44.56,44.86,44.53,44.81,171000.0,36.4946,36.7403,36.47,36.6993,171000.0
2009-09-09 09:50:00,44.82,45.08,44.81,44.97,182100.0,36.7075,36.9205,36.6993,36.8304,182100.0
2009-09-09 10:00:00,44.97,45.08,44.9,45.06,108500.0,36.8304,36.9205,36.773,36.9041,108500.0
2009-09-09 10:10:00,45.06,45.19,45.03,45.12,84900.0,36.9041,37.0105,36.8795,36.9532,84900.0
2009-09-09 10:20:00,45.12,45.24,45.04,45.24,110300.0,36.9532,37.0515,36.8877,37.0515,110300.0
2009-09-09 10:30:00,45.24,45.32,45.1,45.31,94100.0,37.0515,37.117,36.9368,37.1088,94100.0
2009-09-09 10:40:00,45.31,45.37,45.18,45.18,95100.0,37.1088,37.158,37.0024,37.0024,95100.0
2009-09-09 10:50:00,45.19,45.31,45.11,45.29,71500.0,37.0105,37.1088,36.945,37.0924,71500.0
2009-09-09 11:00:00,45.3,45.4,45.29,45.31,79100.0,37.1006,37.1825,37.0924,37.1088,79100.0
2009-09-09 11:10:00,45.3,45.36,45.23,45.36,45400.0,37.1006,37.1498,37.0433,37.1498,45400.0
2009-09-09 11:20:00,45.36,45.41,45.36,45.39,115200.0,37.1498,37.1907,37.1498,37.1743,115200.0
2009-09-09 11:30:00,45.39,45.44,45.37,45.4,48500.0,37.1743,37.2153,37.158,37.1825,48500.0
2009-09-09 11:40:00,45.4,45.47,45.31,45.31,78600.0,37.1825,37.2399,37.1088,37.1088,78600.0
2009-09-09 11:50:00,45.31,45.4,45.31,45.38,129200.0,37.1088,37.1825,37.1088,37.1662,129200.0
2009-09-09 12:00:00,45.38,45.49,45.38,45.47,60900.0,37.1662,37.2562,37.1662,37.2399,60900.0
2009-09-09 12:10:00,45.47,45.49,45.43,45.43,49400.0,37.2399,37.2562,37.2071,37.2071,49400.0
2009-09-09 12:20:00,45.44,45.46,45.41,45.43,52000.0,37.2153,37.2317,37.1907,37.2071,52000.0
2009-09-09 12:30:00,45.42,45.42,45.36,45.39,49000.0,37.1989,37.1989,37.1498,37.1743,49000.0
2009-09-09 12:40:00,45.38,45.43,45.36,45.41,68500.0,37.1662,37.2071,37.1498,37.1907,68500.0
2009-09-09 12:50:00,45.4,45.46,45.4,45.45,39400.0,37.1825,37.2317,37.1825,37.2235,39400.0
2009-09-09 13:00:00,45.46,45.48,45.43,45.44,67600.0,37.2317,37.2481,37.2071,37.2153,67600.0
2009-09-09 13:10:00,45.44,45.44,45.38,45.44,53500.0,37.2153,37.2153,37.1662,37.2153,53500.0
2009-09-09 13:20:00,45.44,45.45,45.37,45.39,39100.0,37.2153,37.2235,37.158,37.1743,39100.0
2009-09-09 13:30:00,45.39,45.43,45.38,45.41,58700.0,37.1743,37.2071,37.1662,37.1907,58700.0
2009-09-09 13:40:00,45.41,45.47,45.4,45.47,38900.0,37.1907,37.2399,37.1825,37.2399,38900.0
2009-09-09 13:50:00,45.47,45.48,45.44,45.45,49800.0,37.2399,37.2481,37.2153,37.2235,49800.0
2009-09-09 14:00:00,45.45,45.5,45.35,45.35,59800.0,37.2235,37.2644,37.1416,37.1416,59800.0
2009-09-09 14:10:00,45.36,45.36,45.19,45.2,47300.0,37.1498,37.1498,37.0105,37.0187,47300.0
2009-09-09 14:20:00,45.2,45.2,45.12,45.19,50800.0,37.0187,37.0187,36.9532,37.0105,50800.0
2009-09-09 14:30:00,45.19,45.32,45.19,45.28,54400.0,37.0105,37.117,37.0105,37.0843,54400.0
2009-09-09 14:40:00,45.28,45.28,45.2,45.2,66300.0,37.0843,37.0843,37.0187,37.0187,66300.0
2009-09-09 14:50:00,45.19,45.19,45.11,45.15,47300.0,37.0105,37.0105,36.945,36.9778,47300.0
2009-09-09 15:00:00,45.15,45.19,45.08,45.19,123300.0,36.9778,37.0105,36.9205,37.0105,123300.0
2009-09-09 15:10:00,45.19,45.31,45.17,45.26,68500.0,37.0105,37.1088,36.9942,37.0679,68500.0
2009-09-09 15:20:00,45.26,45.29,45.23,45.27,96800.0,37.0679,37.0924,37.0433,37.0761,96800.0
2009-09-09 15:30:00,45.27,45.3,45.17,45.23,143600.0,37.0761,37.1006,36.9942,37.0433,143600.0
2009-09-09 15:40:00,45.23,45.27,45.17,45.27,207800.0,37.0433,37.0761,36.9942,37.0761,207800.0
2009-09-09 15:50:00,45.27,45.3,45.16,45.22,273700.0,37.0761,37.1006,36.986,37.0351,273700.0
2009-09-10 09:30:00,45.39,45.53,45.06,45.09,222600.0,37.1743,37.289,36.9041,36.9286,222600.0
2009-09-10 09:40:00,45.09,45.19,45.03,45.11,80000.0,36.9286,37.0105,36.8795,36.945,80000.0
2009-09-10 09:50:00,45.12,45.27,45.05,45.23,49700.0,36.9532,37.0761,36.8959,37.0433,49700.0
2009-09-10 10:00:00,45.24,45.43,45.18,45.19,110200.0,37.0515,37.2071,37.0024,37.0105,110200.0
2009-09-10 10:10:00,45.19,45.31,45.1,45.3,73400.0,37.0105,37.1088,36.9368,37.1006,73400.0
2009-09-10 10:20:00,45.31,45.43,45.21,45.42,107800.0,37.1088,37.2071,37.0269,37.1989,107800.0
2009-09-10 10:30:00,45.42,45.43,45.3,45.33,58700.0,37.1989,37.2071,37.1006,37.1252,58700.0
2009-09-10 10:40:00,45.32,45.39,45.32,45.35,40100.0,37.117,37.1743,37.117,37.1416,40100.0
2009-09-10 10:50:00,45.35,45.47,45.35,45.41,37500.0,37.1416,37.2399,37.1416,37.1907,37500.0
2009-09-10 11:00:00,45.41,45.59,45.4,45.58,55000.0,37.1907,37.3381,37.1825,37.33,55000.0
2009-09-10 11:10:00,45.59,45.59,45.47,45.47,51700.0,37.3381,37.3381,37.2399,37.2399,51700.0
2009-09-10 11:20:00,45.47,45.51,45.43,45.45,26600.0,37.2399,37.2726,37.2071,37.2235,26600.0
2009-09-10 11:30:00,45.45,45.52,45.41,45.5,36400.0,37.2235,37.2808,37.1907,37.2644,36400.0
2009-09-10 11:40:00,45.51,45.6,45.44,45.57,51000.0,37.2726,37.3463,37.2153,37.3218,51000.0
2009-09-10 11:50:00,45.57,45.65,45.54,45.65,52000.0,37.3218,37.3873,37.2972,37.3873,52000.0
2009-09-10 12:00:00,45.65,45.68,45.56,45.56,34800.0,37.3873,37.4119,37.3136,37.3136,34800.0
2009-09-10 12:10:00,45.55,45.59,45.54,45.57,27100.0,37.3054,37.3381,37.2972,37.3218,27100.0
2009-09-10 12:20:00,45.57,45.61,45.51,45.56,47200.0,37.3218,37.3545,37.2726,37.3136,47200.0
2009-09-10 12:30:00,45.56,45.65,45.56,45.65,33900.0,37.3136,37.3873,37.3136,37.3873,33900.0
2009-09-10 12:40:00,45.65,45.66,45.63,45.63,30900.0,37.3873,37.3955,37.3709,37.3709,30900.0
2009-09-10 12:50:00,45.63,45.63,45.6,45.6,19900.0,37.3709,37.3709,37.3463,37.3463,19900.0
2009-09-10 13:00:00,45.6,45.72,45.58,45.7,70400.0,37.3463,37.4446,37.33,37.4282,70400.0
2009-09-10 13:10:00,45.7,45.71,45.68,45.69,31900.0,37.4282,37.4364,37.4119,37.42,31900.0
2009-09-10 13:20:00,45.7,45.71,45.69,45.7,22700.0,37.4282,37.4364,37.42,37.4282,22700.0
2009-09-10 13:30:00,45.71,45.75,45.7,45.71,46100.0,37.4364,37.4692,37.4282,37.4364,46100.0
2009-09-10 13:40:00,45.72,45.83,45.7,45.83,30400.0,37.4446,37.5347,37.4282,37.5347,30400.0
2009-09-10 13:50:00,45.81,45.87,45.8,45.81,33000.0,37.5183,37.5675,37.5101,37.5183,33000.0
2009-09-10 14:00:00,45.82,45.86,45.81,45.86,38300.0,37.5265,37.5593,37.5183,37.5593,38300.0
2009-09-10 14:10:00,45.86,45.94,45.84,45.92,35700.0,37.5593,37.6248,37.5429,37.6084,35700.0
2009-09-10 14:20:00,45.91,45.92,45.87,45.88,83000.0,37.6002,37.6084,37.5675,37.5757,83000.0
2009-09-10 14:30:00,45.88,45.9,45.86,45.88,46300.0,37.5757,37.592,37.5593,37.5757,46300.0
2009-09-10 14:40:00,45.87,45.89,45.85,45.87,36800.0,37.5675,37.5838,37.5511,37.5675,36800.0
2009-09-10 14:50:00,45.88,45.88,45.82,45.86,30500.0,37.5757,37.5757,37.5265,37.5593,30500.0
2009-09-10 15:00:00,45.85,45.86,45.76,45.8,95600.0,37.5511,37.5593,37.4774,37.5101,95600.0
2009-09-10 15:10:00,45.81,45.84,45.68,45.69,69700.0,37.5183,37.5429,37.4119,37.42,69700.0
2009-09-10 15:20:00,45.7,45.78,45.68,45.78,71800.0,37.4282,37.4938,37.4119,37.4938,71800.0
2009-09-10 15:30:00,45.77,45.79,45.72,45.73,88300.0,37.4856,37.5019,37.4446,37.4528,88300.0
2009-09-10 15:40:00,45.73,45.79,45.73,45.79,87100.0,37.4528,37.5019,37.4528,37.5019,87100.0
2009-09-10 15:50:00,45.79,45.87,45.78,45.86,156400.0,37.5019,37.5675,37.4938,37.5593,156400.0
2009-09-11 09:30:00,45.92,46.0,45.87,45.9,55400.0,37.6084,37.6739,37.5675,37.592,55400.0
2009-09-11 09:40:00,45.93,45.96,45.71,45.78,57300.0,37.6166,37.6412,37.4364,37.4938,57300.0
2009-09-11 09:50:00,45.77,45.78,45.63,45.77,53800.0,37.4856,37.4938,37.3709,37.4856,53800.0
2009-09-11 10:00:00,45.76,45.86,45.58,45.85,127400.0,37.4774,37.5593,37.33,37.5511,127400.0
2009-09-11 10:10:00,45.84,45.91,45.75,45.75,77800.0,37.5429,37.6002,37.4692,37.4692,77800.0
2009-09-11 10:20:00,45.77,45.84,45.73,45.76,36300.0,37.4856,37.5429,37.4528,37.4774,36300.0
2009-09-11 10:30:00,45.77,45.82,45.76,45.8,37700.0,37.4856,37.5265,37.4774,37.5101,37700.0
2009-09-11 10:40:00,45.78,45.81,45.73,45.75,98500.0,37.4938,37.5183,37.4528,37.4692,98500.0
2009-09-11 10:50:00,45.76,45.77,45.65,45.65,61500.0,37.4774,37.4856,37.3873,37.3873,61500.0
2009-09-11 11:00:00,45.65,45.72,45.63,45.68,103500.0,37.3873,37.4446,37.3709,37.4119,103500.0
2009-09-11 11:10:00,45.68,45.78,45.66,45.72,62700.0,37.4119,37.4938,37.3955,37.4446,62700.0
2009-09-11 11:20:00,45.72,45.89,45.72,45.86,54600.0,37.4446,37.5838,37.4446,37.5593,54600.0
2009-09-11 11:30:00,45.87,45.95,45.83,45.95,47400.0,37.5675,37.633,37.5347,37.633,47400.0
2009-09-11 11:40:00,45.95,45.97,45.87,45.88,52800.0,37.633,37.6494,37.5675,37.5757,52800.0
2009-09-11 11:50:00,45.88,45.88,45.76,45.83,36200.0,37.5757,37.5757,37.4774,37.5347,36200.0
2009-09-11 12:00:00,45.85,45.89,45.81,45.86,49800.0,37.5511,37.5838,37.5183,37.5593,49800.0
2009-09-11 12:10:00,45.85,46.0,45.84,45.98,71600.0,37.5511,37.6739,37.5429,37.6576,71600.0
2009-09-11 12:20:00,45.98,45.99,45.9,45.98,39200.0,37.6576,37.6657,37.592,37.6576,39200.0
2009-09-11 12:30:00,45.98,45.99,45.89,45.91,52200.0,37.6576,37.6657,37.5838,37.6002,52200.0
2009-09-11 12:40:00,45.92,45.99,45.88,45.98,41400.0,37.6084,37.6657,37.5757,37.6576,41400.0
2009-09-11 12:50:00,45.98,46.07,45.95,45.98,56400.0,37.6576,37.7313,37.633,37.6576,56400.0
2009-09-11 13:00:00,45.99,46.06,45.97,46.02,67000.0,37.6657,37.7231,37.6494,37.6903,67000.0
2009-09-11 13:10:00,46.01,46.07,46.0,46.06,32500.0,37.6821,37.7313,37.6739,37.7231,32500.0
2009-09-11 13:20:00,46.06,46.16,46.05,46.13,72800.0,37.7231,37.805,37.7149,37.7804,72800.0
2009-09-11 13:30:00,46.14,46.22,46.1,46.21,81400.0,37.7886,37.8541,37.7558,37.8459,81400.0
2009-09-11 13:40:00,46.2,46.21,46.15,46.17,58800.0,37.8377,37.8459,37.7968,37.8132,58800.0
2009-09-11 13:50:00,46.17,46.22,46.07,46.07,72800.0,37.8132,37.8541,37.7313,37.7313,72800.0
2009-09-11 14:00:00,46.09,46.2,46.08,46.17,60700.0,37.7476,37.8377,37.7395,37.8132,60700.0
2009-09-11 14:10:00,46.17,46.21,46.08,46.13,64200.0,37.8132,37.8459,37.7395,37.7804,64200.0
2009-09-11 14:20:00,46.12,46.15,46.05,46.11,62600.0,37.7722,37.7968,37.7149,37.764,62600.0
2009-09-11 14:30:00,46.12,46.19,46.09,46.1,46500.0,37.7722,37.8295,37.7476,37.7558,46500.0
2009-09-11 14:40:00,46.1,46.16,46.08,46.12,58400.0,37.7558,37.805,37.7395,37.7722,58400.0
2009-09-11 14:50:00,46.12,46.13,46.04,46.05,51800.0,37.7722,37.7804,37.7067,37.7149,51800.0
2009-09-11 15:00:00,46.05,46.07,46.03,46.05,64500.0,37.7149,37.7313,37.6985,37.7149,64500.0
2009-09-11 15:10:00,46.05,46.11,46.04,46.1,81000.0,37.7149,37.764,37.7067,37.7558,81000.0
2009-09-11 15:20:00,46.09,46.11,45.97,45.98,130600.0,37.7476,37.764,37.6494,37.6576,130600.0
2009-09-11 15:30:00,45.99,46.02,45.95,45.98,83000.0,37.6657,37.6903,37.633,37.6576,83000.0
2009-09-11 15:40:00,45.98,46.1,45.97,46.1,143400.0,37.6576,37.7558,37.6494,37.7558,143400.0
2009-09-11 15:50:00,46.1,46.11,46.01,46.05,274800.0,37.7558,37.764,37.6821,37.7149,274800.0
2009-09-14 09:30:00,46.14,46.14,45.6,45.78,71600.0,37.7886,37.7886,37.3463,37.4938,71600.0
2009-09-14 09:40:00,45.76,46.06,45.74,45.81,59400.0,37.4774,37.7231,37.461,37.5183,59400.0
2009-09-14 09:50:00,45.79,45.99,45.78,45.99,34800.0,37.5019,37.6657,37.4938,37.6657,34800.0
2009-09-14 10:00:00,45.99,45.99,45.86,45.93,68100.0,37.6657,37.6657,37.5593,37.6166,68100.0
2009-09-14 10:10:00,45.94,45.94,45.75,45.79,79600.0,37.6248,37.6248,37.4692,37.5019,79600.0
2009-09-14 10:20:00,45.78,45.82,45.73,45.74,44700.0,37.4938,37.5265,37.4528,37.461,44700.0
2009-09-14 10:30:00,45.73,45.87,45.67,45.84,46800.0,37.4528,37.5675,37.4037,37.5429,46800.0
2009-09-14 10:40:00,45.85,45.97,45.79,45.95,41800.0,37.5511,37.6494,37.5019,37.633,41800.0
2009-09-14 10:50:00,45.95,46.06,45.9,46.05,46300.0,37.633,37.7231,37.592,37.7149,46300.0
2009-09-14 11:00:00,46.06,46.15,46.05,46.11,85700.0,37.7231,37.7968,37.7149,37.764,85700.0
2009-09-14 11:10:00,46.1,46.22,46.09,46.13,100900.0,37.7558,37.8541,37.7476,37.7804,100900.0
2009-09-14 11:20:00,46.12,46.12,45.99,46.02,44800.0,37.7722,37.7722,37.6657,37.6903,44800.0
2009-09-14 11:30:00,46.02,46.05,45.97,45.97,38000.0,37.6903,37.7149,37.6494,37.6494,38000.0
2009-09-14 11:40:00,45.97,46.07,45.93,46.07,23900.0,37.6494,37.7313,37.6166,37.7313,23900.0
2009-09-14 11:50:00,46.07,46.17,46.06,46.12,36100.0,37.7313,37.8132,37.7231,37.7722,36100.0
2009-09-14 12:00:00,46.12,46.17,46.06,46.07,37500.0,37.7722,37.8132,37.7231,37.7313,37500.0
2009-09-14 12:10:00,46.07,46.09,46.02,46.06,26900.0,37.7313,37.7476,37.6903,37.7231,26900.0
2009-09-14 12:20:00,46.06,46.1,46.02,46.1,39700.0,37.7231,37.7558,37.6903,37.7558,39700.0
2009-09-14 12:30:00,46.09,46.16,46.06,46.14,39700.0,37.7476,37.805,37.7231,37.7886,39700.0
2009-09-14 12:40:00,46.15,46.25,46.15,46.24,55900.0,37.7968,37.8787,37.7968,37.8705,55900.0
2009-09-14 12:50:00,46.24,46.37,46.23,46.37,56600.0,37.8705,37.977,37.8623,37.977,56600.0
2009-09-14 13:00:00,46.37,46.37,46.33,46.35,102300.0,37.977,37.977,37.9442,37.9606,102300.0
2009-09-14 13:10:00,46.35,46.41,46.34,46.4,58400.0,37.9606,38.0097,37.9524,38.0015,58400.0
2009-09-14 13:20:00,46.4,46.57,46.4,46.56,87600.0,38.0015,38.1408,38.0015,38.1326,87600.0
2009-09-14 13:30:00,46.57,46.63,46.55,46.6,73000.0,38.1408,38.1899,38.1244,38.1653,73000.0
2009-09-14 13:40:00,46.6,46.72,46.6,46.66,117300.0,38.1653,38.2636,38.1653,38.2145,117300.0
2009-09-14 13:50:00,46.66,46.68,46.57,46.59,88200.0,38.2145,38.2309,38.1408,38.1571,88200.0
2009-09-14 14:00:00,46.59,46.61,46.56,46.6,57300.0,38.1571,38.1735,38.1326,38.1653,57300.0
2009-09-14 14:10:00,46.6,46.68,46.6,46.67,60100.0,38.1653,38.2309,38.1653,38.2227,60100.0
2009-09-14 14:20:00,46.67,46.73,46.65,46.72,60300.0,38.2227,38.2718,38.2063,38.2636,60300.0
2009-09-14 14:30:00,46.7,46.76,46.65,46.65,76600.0,38.2472,38.2964,38.2063,38.2063,76600.0
2009-09-14 14:40:00,46.65,46.73,46.65,46.72,69600.0,38.2063,38.2718,38.2063,38.2636,69600.0
2009-09-14 14:50:00,46.71,46.71,46.63,46.67,89100.0,38.2554,38.2554,38.1899,38.2227,89100.0
2009-09-14 15:00:00,46.67,46.68,46.57,46.61,73000.0,38.2227,38.2309,38.1408,38.1735,73000.0
2009-09-14 15:10:00,46.6,46.66,46.6,46.64,49800.0,38.1653,38.2145,38.1653,38.1981,49800.0
2009-09-14 15:20:00,46.64,46.73,46.64,46.7,130000.0,38.1981,38.2718,38.1981,38.2472,130000.0
2009-09-14 15:30:00,46.71,46.72,46.69,46.71,103700.0,38.2554,38.2636,38.239,38.2554,103700.0
2009-09-14 15:40:00,46.71,46.75,46.68,46.73,127100.0,38.2554,38.2882,38.2309,38.2718,127100.0
2009-09-14 15:50:00,46.72,46.81,46.71,46.8,213300.0,38.2636,38.3373,38.2554,38.3291,213300.0
2009-09-15 09:30:00,46.79,47.08,46.66,46.73,107500.0,38.3209,38.5585,38.2145,38.2718,107500.0
2009-09-15 09:40:00,46.74,46.86,46.65,46.82,71200.0,38.28,38.3783,38.2063,38.3455,71200.0
2009-09-15 09:50:00,46.82,46.93,46.73,46.85,78800.0,38.3455,38.4356,38.2718,38.3701,78800.0
2009-09-15 10:00:00,46.85,46.91,46.77,46.8,108700.0,38.3701,38.4192,38.3046,38.3291,108700.0
2009-09-15 10:10:00,46.79,46.85,46.62,46.73,57700.0,38.3209,38.3701,38.1817,38.2718,57700.0
2009-09-15 10:20:00,46.77,46.85,46.72,46.83,72200.0,38.3046,38.3701,38.2636,38.3537,72200.0
2009-09-15 10:30:00,46.83,46.88,46.77,46.82,108400.0,38.3537,38.3947,38.3046,38.3455,108400.0
2009-09-15 10:40:00,46.83,46.91,46.82,46.91,82500.0,38.3537,38.4192,38.3455,38.4192,82500.0
2009-09-15 10:50:00,46.91,47.09,46.9,47.09,55600.0,38.4192,38.5666,38.411,38.5666,55600.0
2009-09-15 11:00:00,47.09,47.09,46.94,46.95,46200.0,38.5666,38.5666,38.4438,38.452,46200.0
2009-09-15 11:10:00,46.96,46.96,46.85,46.86,74100.0,38.4602,38.4602,38.3701,38.3783,74100.0
2009-09-15 11:20:00,46.87,46.97,46.86,46.95,60000.0,38.3865,38.4684,38.3783,38.452,60000.0
2009-09-15 11:30:00,46.95,46.97,46.88,46.88,82200.0,38.452,38.4684,38.3947,38.3947,82200.0
2009-09-15 11:40:00,46.88,46.89,46.84,46.89,43400.0,38.3947,38.4028,38.3619,38.4028,43400.0
2009-09-15 11:50:00,46.89,47.02,46.85,46.96,89600.0,38.4028,38.5093,38.3701,38.4602,89600.0
2009-09-15 12:00:00,46.95,47.01,46.94,46.94,57100.0,38.452,38.5011,38.4438,38.4438,57100.0
2009-09-15 12:10:00,46.94,47.0,46.92,46.94,43700.0,38.4438,38.4929,38.4274,38.4438,43700.0
2009-09-15 12:20:00,46.94,46.95,46.9,46.93,34700.0,38.4438,38.452,38.411,38.4356,34700.0
2009-09-15 12:30:00,46.93,46.93,46.85,46.9,76000.0,38.4356,38.4356,38.3701,38.411,76000.0
2009-09-15 12:40:00,46.91,46.96,46.88,46.92,61700.0,38.4192,38.4602,38.3947,38.4274,61700.0
2009-09-15 12:50:00,46.92,47.06,46.91,47.04,58500.0,38.4274,38.5421,38.4192,38.5257,58500.0
2009-09-15 13:00:00,47.04,47.09,47.0,47.08,53900.0,38.5257,38.5666,38.4929,38.5585,53900.0
2009-09-15 13:10:00,47.08,47.3,47.08,47.29,65900.0,38.5585,38.7386,38.5585,38.7304,65900.0
2009-09-15 13:20:00,47.29,47.29,47.16,47.2,70300.0,38.7304,38.7304,38.624,38.6567,70300.0
2009-09-15 13:30:00,47.2,47.23,47.17,47.2,103600.0,38.6567,38.6813,38.6322,38.6567,103600.0
2009-09-15 13:40:00,47.2,47.29,47.19,47.25,91000.0,38.6567,38.7304,38.6485,38.6977,91000.0
2009-09-15 13:50:00,47.26,47.48,47.26,47.47,128000.0,38.7059,38.8861,38.7059,38.8779,128000.0
2009-09-15 14:00:00,47.46,47.48,47.35,47.35,58000.0,38.8697,38.8861,38.7796,38.7796,58000.0
2009-09-15 14:10:00,47.35,47.43,47.35,47.42,80500.0,38.7796,38.8451,38.7796,38.8369,80500.0
2009-09-15 14:20:00,47.41,47.48,47.4,47.45,65100.0,38.8287,38.8861,38.8205,38.8615,65100.0
2009-09-15 14:30:00,47.45,47.48,47.34,47.35,80700.0,38.8615,38.8861,38.7714,38.7796,80700.0
2009-09-15 14:40:00,47.35,47.43,47.35,47.42,69800.0,38.7796,38.8451,38.7796,38.8369,69800.0
2009-09-15 14:50:00,47.42,47.43,47.37,47.43,69600.0,38.8369,38.8451,38.796,38.8451,69600.0
2009-09-15 15:00:00,47.44,47.45,47.4,47.41,77600.0,38.8533,38.8615,38.8205,38.8287,77600.0
2009-09-15 15:10:00,47.41,47.47,47.4,47.46,72700.0,38.8287,38.8779,38.8205,38.8697,72700.0
2009-09-15 15:20:00,47.46,47.51,47.45,47.51,103300.0,38.8697,38.9106,38.8615,38.9106,103300.0
2009-09-15 15:30:00,47.51,47.58,47.5,47.56,145700.0,38.9106,38.968,38.9024,38.9516,145700.0
2009-09-15 15:40:00,47.55,47.61,47.5,47.61,277500.0,38.9434,38.9925,38.9024,38.9925,277500.0
2009-09-15 15:50:00,47.61,47.68,47.55,47.58,368500.0,38.9925,39.0499,38.9434,38.968,368500.0
2009-09-16 09:30:00,47.55,47.71,47.19,47.5,261400.0,38.9434,39.0744,38.6485,38.9024,261400.0
2009-09-16 09:40:00,47.43,47.55,47.3,47.38,95600.0,38.8451,38.9434,38.7386,38.8042,95600.0
2009-09-16 09:50:00,47.39,47.39,47.1,47.22,101700.0,38.8123,38.8123,38.5748,38.6731,101700.0
2009-09-16 10:00:00,47.22,47.24,47.06,47.21,109200.0,38.6731,38.6895,38.5421,38.6649,109200.0
2009-09-16 10:10:00,47.2,47.35,47.14,47.35,180200.0,38.6567,38.7796,38.6076,38.7796,180200.0
2009-09-16 10:20:00,47.33,47.42,47.33,47.38,83100.0,38.7632,38.8369,38.7632,38.8042,83100.0
2009-09-16 10:30:00,47.37,47.37,47.28,47.37,76900.0,38.796,38.796,38.7223,38.796,76900.0
2009-09-16 10:40:00,47.37,47.41,47.27,47.3,80100.0,38.796,38.8287,38.7141,38.7386,80100.0
2009-09-16 10:50:00,47.3,47.33,47.2,47.2,55400.0,38.7386,38.7632,38.6567,38.6567,55400.0
2009-09-16 11:00:00,47.19,47.21,47.1,47.19,36600.0,38.6485,38.6649,38.5748,38.6485,36600.0
2009-09-16 11:10:00,47.21,47.28,47.14,47.15,58800.0,38.6649,38.7223,38.6076,38.6158,58800.0
2009-09-16 11:20:00,47.13,47.14,47.02,47.02,72400.0,38.5994,38.6076,38.5093,38.5093,72400.0
2009-09-16 11:30:00,47.01,47.13,47.01,47.11,115500.0,38.5011,38.5994,38.5011,38.583,115500.0
2009-09-16 11:40:00,47.11,47.23,47.08,47.21,64900.0,38.583,38.6813,38.5585,38.6649,64900.0
2009-09-16 11:50:00,47.21,47.23,47.19,47.21,33300.0,38.6649,38.6813,38.6485,38.6649,33300.0
2009-09-16 12:00:00,47.21,47.22,47.19,47.21,49600.0,38.6649,38.6731,38.6485,38.6649,49600.0
2009-09-16 12:10:00,47.21,47.28,47.18,47.28,63800.0,38.6649,38.7223,38.6404,38.7223,63800.0
2009-09-16 12:20:00,47.29,47.29,47.19,47.19,48900.0,38.7304,38.7304,38.6485,38.6485,48900.0
2009-09-16 12:30:00,47.19,47.26,47.19,47.24,46100.0,38.6485,38.7059,38.6485,38.6895,46100.0
2009-09-16 12:40:00,47.25,47.26,47.21,47.26,38100.0,38.6977,38.7059,38.6649,38.7059,38100.0
2009-09-16 12:50:00,47.26,47.26,47.13,47.15,55300.0,38.7059,38.7059,38.5994,38.6158,55300.0
2009-09-16 13:00:00,47.14,47.25,47.14,47.21,40900.0,38.6076,38.6977,38.6076,38.6649,40900.0
2009-09-16 13:10:00,47.21,47.26,47.19,47.25,41300.0,38.6649,38.7059,38.6485,38.6977,41300.0
2009-09-16 13:20:00,47.25,47.36,47.25,47.34,58900.0,38.6977,38.7878,38.6977,38.7714,58900.0
2009-09-16 13:30:00,47.33,47.36,47.3,47.35,41500.0,38.7632,38.7878,38.7386,38.7796,41500.0
2009-09-16 13:40:00,47.35,47.36,47.3,47.31,44000.0,38.7796,38.7878,38.7386,38.7468,44000.0
2009-09-16 13:50:00,47.31,47.34,47.19,47.22,89000.0,38.7468,38.7714,38.6485,38.6731,89000.0
2009-09-16 14:00:00,47.22,47.27,47.21,47.24,42400.0,38.6731,38.7141,38.6649,38.6895,42400.0
2009-09-16 14:10:00,47.23,47.27,47.22,47.24,44800.0,38.6813,38.7141,38.6731,38.6895,44800.0
2009-09-16 14:20:00,47.25,47.26,47.24,47.26,68300.0,38.6977,38.7059,38.6895,38.7059,68300.0
2009-09-16 14:30:00,47.26,47.26,47.25,47.26,45000.0,38.7059,38.7059,38.6977,38.7059,45000.0
2009-09-16 14:40:00,47.26,47.27,47.25,47.27,45300.0,38.7059,38.7141,38.6977,38.7141,45300.0
2009-09-16 14:50:00,47.27,47.38,47.27,47.31,58300.0,38.7141,38.8042,38.7141,38.7468,58300.0
2009-09-16 15:00:00,47.31,47.37,47.3,47.3,72500.0,38.7468,38.796,38.7386,38.7386,72500.0
2009-09-16 15:10:00,47.31,47.38,47.26,47.35,76800.0,38.7468,38.8042,38.7059,38.7796,76800.0
2009-09-16 15:20:00,47.35,47.46,47.35,47.41,68200.0,38.7796,38.8697,38.7796,38.8287,68200.0
2009-09-16 15:30:00,47.41,47.48,47.38,47.45,78800.0,38.8287,38.8861,38.8042,38.8615,78800.0
2009-09-16 15:40:00,47.45,47.62,47.44,47.62,100600.0,38.8615,39.0007,38.8533,39.0007,100600.0
2009-09-16 15:50:00,47.62,47.74,47.61,47.65,363700.0,39.0007,39.099,38.9925,39.0253,363700.0
2009-09-17 09:30:00,47.38,47.58,47.1,47.24,162700.0,38.8042,38.968,38.5748,38.6895,162700.0
2009-09-17 09:40:00,47.22,47.56,47.18,47.35,178700.0,38.6731,38.9516,38.6404,38.7796,178700.0
2009-09-17 09:50:00,47.33,47.55,47.3,47.53,105100.0,38.7632,38.9434,38.7386,38.927,105100.0
2009-09-17 10:00:00,47.53,47.63,47.4,47.51,143900.0,38.927,39.0089,38.8205,38.9106,143900.0
2009-09-17 10:10:00,47.5,47.53,47.46,47.47,106700.0,38.9024,38.927,38.8697,38.8779,106700.0
2009-09-17 10:20:00,47.48,47.51,47.41,47.47,80300.0,38.8861,38.9106,38.8287,38.8779,80300.0
2009-09-17 10:30:00,47.45,47.45,47.24,47.24,188200.0,38.8615,38.8615,38.6895,38.6895,188200.0
2009-09-17 10:40:00,47.25,47.36,47.17,47.17,160300.0,38.6977,38.7878,38.6322,38.6322,160300.0
2009-09-17 10:50:00,47.18,47.23,47.1,47.17,86000.0,38.6404,38.6813,38.5748,38.6322,86000.0
2009-09-17 11:00:00,47.16,47.2,47.06,47.12,80400.0,38.624,38.6567,38.5421,38.5912,80400.0
2009-09-17 11:10:00,47.12,47.25,47.11,47.2,170800.0,38.5912,38.6977,38.583,38.6567,170800.0
2009-09-17 11:20:00,47.19,47.4,47.18,47.4,159700.0,38.6485,38.8205,38.6404,38.8205,159700.0
2009-09-17 11:30:00,47.4,47.4,47.28,47.34,41900.0,38.8205,38.8205,38.7223,38.7714,41900.0
2009-09-17 11:40:00,47.35,47.43,47.31,47.41,49200.0,38.7796,38.8451,38.7468,38.8287,49200.0
2009-09-17 11:50:00,47.4,47.46,47.33,47.46,41400.0,38.8205,38.8697,38.7632,38.8697,41400.0
2009-09-17 12:00:00,47.45,47.53,47.45,47.51,33600.0,38.8615,38.927,38.8615,38.9106,33600.0
2009-09-17 12:10:00,47.5,47.59,47.46,47.54,55100.0,38.9024,38.9761,38.8697,38.9352,55100.0
2009-09-17 12:20:00,47.55,47.57,47.45,47.5,47300.0,38.9434,38.9598,38.8615,38.9024,47300.0
2009-09-17 12:30:00,47.51,47.58,47.49,47.49,52600.0,38.9106,38.968,38.8942,38.8942,52600.0
2009-09-17 12:40:00,47.49,47.5,47.31,47.36,30000.0,38.8942,38.9024,38.7468,38.7878,30000.0
2009-09-17 12:50:00,47.37,47.5,47.35,47.45,44600.0,38.796,38.9024,38.7796,38.8615,44600.0
2009-09-17 13:00:00,47.47,47.48,47.37,47.43,58500.0,38.8779,38.8861,38.796,38.8451,58500.0
2009-09-17 13:10:00,47.44,47.48,47.32,47.33,64000.0,38.8533,38.8861,38.755,38.7632,64000.0
2009-09-17 13:20:00,47.33,47.34,47.22,47.28,44900.0,38.7632,38.7714,38.6731,38.7223,44900.0
2009-09-17 13:30:00,47.28,47.33,47.24,47.32,65200.0,38.7223,38.7632,38.6895,38.755,65200.0
2009-09-17 13:40:00,47.31,47.44,47.3,47.39,46600.0,38.7468,38.8533,38.7386,38.8123,46600.0
2009-09-17 13:50:00,47.39,47.42,47.27,47.28,39900.0,38.8123,38.8369,38.7141,38.7223,39900.0
2009-09-17 14:00:00,47.29,47.31,47.26,47.3,70400.0,38.7304,38.7468,38.7059,38.7386,70400.0
2009-09-17 14:10:00,47.29,47.35,47.29,47.32,73300.0,38.7304,38.7796,38.7304,38.755,73300.0
2009-09-17 14:20:00,47.32,47.35,47.3,47.32,72900.0,38.755,38.7796,38.7386,38.755,72900.0
2009-09-17 14:30:00,47.33,47.4,47.32,47.35,115800.0,38.7632,38.8205,38.755,38.7796,115800.0
2009-09-17 14:40:00,47.35,47.49,47.35,47.49,72800.0,38.7796,38.8942,38.7796,38.8942,72800.0
2009-09-17 14:50:00,47.49,47.52,47.45,47.51,64800.0,38.8942,38.9188,38.8615,38.9106,64800.0
2009-09-17 15:00:00,47.5,47.52,47.46,47.5,64300.0,38.9024,38.9188,38.8697,38.9024,64300.0
2009-09-17 15:10:00,47.5,47.54,47.48,47.51,93900.0,38.9024,38.9352,38.8861,38.9106,93900.0
2009-09-17 15:20:00,47.51,47.62,47.51,47.57,76100.0,38.9106,39.0007,38.9106,38.9598,76100.0
2009-09-17 15:30:00,47.58,47.63,47.53,47.61,98800.0,38.968,39.0089,38.927,38.9925,98800.0
2009-09-17 15:40:00,47.6,47.65,47.57,47.6,138500.0,38.9843,39.0253,38.9598,38.9843,138500.0
2009-09-17 15:50:00,47.61,47.68,47.56,47.68,256800.0,38.9925,39.0499,38.9516,39.0499,256800.0
2009-09-18 09:30:00,47.63,48.0,47.63,47.77,420400.0,39.0089,39.3119,39.0089,39.1236,420400.0
2009-09-18 09:40:00,47.75,47.94,47.75,47.9,112100.0,39.1072,39.2628,39.1072,39.23,112100.0
2009-09-18 09:50:00,47.91,48.0,47.84,47.98,121800.0,39.2382,39.3119,39.1809,39.2956,121800.0
2009-09-18 10:00:00,47.97,48.04,47.96,48.0,177200.0,39.2874,39.3447,39.2792,39.3119,177200.0
2009-09-18 10:10:00,48.0,48.05,47.91,48.05,95800.0,39.3119,39.3529,39.2382,39.3529,95800.0
2009-09-18 10:20:00,48.05,48.1,47.92,47.95,212500.0,39.3529,39.3938,39.2464,39.271,212500.0
2009-09-18 10:30:00,47.95,48.02,47.87,47.9,64500.0,39.271,39.3283,39.2055,39.23,64500.0
2009-09-18 10:40:00,47.9,47.96,47.77,47.94,110100.0,39.23,39.2792,39.1236,39.2628,110100.0
2009-09-18 10:50:00,47.94,47.98,47.88,47.94,137900.0,39.2628,39.2956,39.2137,39.2628,137900.0
2009-09-18 11:00:00,47.94,47.95,47.84,47.85,129400.0,39.2628,39.271,39.1809,39.1891,129400.0
2009-09-18 11:10:00,47.85,47.86,47.75,47.83,84200.0,39.1891,39.1973,39.1072,39.1727,84200.0
2009-09-18 11:20:00,47.83,47.96,47.83,47.92,96700.0,39.1727,39.2792,39.1727,39.2464,96700.0
2009-09-18 11:30:00,47.93,47.93,47.8,47.84,91200.0,39.2546,39.2546,39.1481,39.1809,91200.0
2009-09-18 11:40:00,47.84,47.86,47.78,47.78,48000.0,39.1809,39.1973,39.1318,39.1318,48000.0
2009-09-18 11:50:00,47.79,47.81,47.71,47.74,43900.0,39.1399,39.1563,39.0744,39.099,43900.0
2009-09-18 12:00:00,47.74,47.76,47.65,47.69,47000.0,39.099,39.1154,39.0253,39.058,47000.0
2009-09-18 12:10:00,47.7,47.86,47.69,47.78,100300.0,39.0662,39.1973,39.058,39.1318,100300.0
2009-09-18 12:20:00,47.78,47.85,47.77,47.84,54400.0,39.1318,39.1891,39.1236,39.1809,54400.0
2009-09-18 12:30:00,47.85,47.93,47.79,47.8,60800.0,39.1891,39.2546,39.1399,39.1481,60800.0
2009-09-18 12:40:00,47.8,47.84,47.71,47.75,69700.0,39.1481,39.1809,39.0744,39.1072,69700.0
2009-09-18 12:50:00,47.75,47.85,47.75,47.8,78800.0,39.1072,39.1891,39.1072,39.1481,78800.0
2009-09-18 13:00:00,47.8,47.81,47.78,47.79,95500.0,39.1481,39.1563,39.1318,39.1399,95500.0
2009-09-18 13:10:00,47.8,47.8,47.72,47.72,76200.0,39.1481,39.1481,39.0826,39.0826,76200.0
2009-09-18 13:20:00,47.74,47.75,47.71,47.74,56300.0,39.099,39.1072,39.0744,39.099,56300.0
2009-09-18 13:30:00,47.74,47.76,47.7,47.74,75800.0,39.099,39.1154,39.0662,39.099,75800.0
2009-09-18 13:40:00,47.75,47.83,47.72,47.83,65100.0,39.1072,39.1727,39.0826,39.1727,65100.0
2009-09-18 13:50:00,47.83,47.89,47.81,47.89,163000.0,39.1727,39.2218,39.1563,39.2218,163000.0
2009-09-18 14:00:00,47.9,47.9,47.79,47.8,80800.0,39.23,39.23,39.1399,39.1481,80800.0
2009-09-18 14:10:00,47.82,47.84,47.71,47.73,77400.0,39.1645,39.1809,39.0744,39.0908,77400.0
2009-09-18 14:20:00,47.73,47.79,47.69,47.74,76300.0,39.0908,39.1399,39.058,39.099,76300.0
2009-09-18 14:30:00,47.73,47.73,47.62,47.62,94600.0,39.0908,39.0908,39.0007,39.0007,94600.0
2009-09-18 14:40:00,47.62,47.78,47.62,47.73,86900.0,39.0007,39.1318,39.0007,39.0908,86900.0
2009-09-18 14:50:00,47.72,47.74,47.65,47.65,70400.0,39.0826,39.099,39.0253,39.0253,70400.0
2009-09-18 15:00:00,47.65,47.73,47.64,47.69,84100.0,39.0253,39.0908,39.0171,39.058,84100.0
2009-09-18 15:10:00,47.7,47.77,47.65,47.65,86800.0,39.0662,39.1236,39.0253,39.0253,86800.0
2009-09-18 15:20:00,47.65,47.67,47.61,47.63,135900.0,39.0253,39.0417,38.9925,39.0089,135900.0
2009-09-18 15:30:00,47.62,47.66,47.52,47.53,257600.0,39.0007,39.0335,38.9188,38.927,257600.0
2009-09-18 15:40:00,47.52,47.52,47.35,47.44,472300.0,38.9188,38.9188,38.7796,38.8533,472300.0
2009-09-18 15:50:00,47.45,47.51,47.26,47.3,1005600.0,38.8615,38.9106,38.7059,38.7386,1005600.0
2009-09-21 09:30:00,47.29,47.5,46.82,47.5,95600.0,38.7304,38.9024,38.3455,38.9024,95600.0
2009-09-21 09:40:00,47.5,47.8,47.5,47.58,91600.0,38.9024,39.1481,38.9024,38.968,91600.0
2009-09-21 09:50:00,47.57,47.63,47.31,47.33,83900.0,38.9598,39.0089,38.7468,38.7632,83900.0
2009-09-21 10:00:00,47.31,47.44,47.26,47.35,64000.0,38.7468,38.8533,38.7059,38.7796,64000.0
2009-09-21 10:10:00,47.36,47.37,47.19,47.22,63400.0,38.7878,38.796,38.6485,38.6731,63400.0
2009-09-21 10:20:00,47.23,47.27,47.09,47.2,155200.0,38.6813,38.7141,38.5666,38.6567,155200.0
2009-09-21 10:30:00,47.2,47.2,47.07,47.14,83700.0,38.6567,38.6567,38.5503,38.6076,83700.0
2009-09-21 10:40:00,47.15,47.18,47.07,47.17,20100.0,38.6158,38.6404,38.5503,38.6322,20100.0
2009-09-21 10:50:00,47.17,47.18,47.07,47.08,41600.0,38.6322,38.6404,38.5503,38.5585,41600.0
2009-09-21 11:00:00,47.08,47.25,47.06,47.2,48600.0,38.5585,38.6977,38.5421,38.6567,48600.0
2009-09-21 11:10:00,47.2,47.32,47.17,47.24,45300.0,38.6567,38.755,38.6322,38.6895,45300.0
2009-09-21 11:20:00,47.25,47.28,47.16,47.17,33500.0,38.6977,38.7223,38.624,38.6322,33500.0
2009-09-21 11:30:00,47.16,47.33,47.16,47.33,47700.0,38.624,38.7632,38.624,38.7632,47700.0
2009-09-21 11:40:00,47.34,47.34,47.24,47.26,26500.0,38.7714,38.7714,38.6895,38.7059,26500.0
2009-09-21 11:50:00,47.26,47.31,47.24,47.24,126600.0,38.7059,38.7468,38.6895,38.6895,126600.0
2009-09-21 12:00:00,47.24,47.25,47.19,47.21,64300.0,38.6895,38.6977,38.6485,38.6649,64300.0
2009-09-21 12:10:00,47.21,47.28,47.2,47.2,46700.0,38.6649,38.7223,38.6567,38.6567,46700.0
2009-09-21 12:20:00,47.21,47.32,47.2,47.29,82200.0,38.6649,38.755,38.6567,38.7304,82200.0
2009-09-21 12:30:00,47.28,47.29,47.25,47.27,29300.0,38.7223,38.7304,38.6977,38.7141,29300.0
2009-09-21 12:40:00,47.27,47.28,47.22,47.23,44000.0,38.7141,38.7223,38.6731,38.6813,44000.0
2009-09-21 12:50:00,47.23,47.26,47.22,47.22,32200.0,38.6813,38.7059,38.6731,38.6731,32200.0
2009-09-21 13:00:00,47.23,47.27,47.19,47.26,33300.0,38.6813,38.7141,38.6485,38.7059,33300.0
2009-09-21 13:10:00,47.26,47.29,47.23,47.23,22600.0,38.7059,38.7304,38.6813,38.6813,22600.0
2009-09-21 13:20:00,47.24,47.26,47.2,47.25,36100.0,38.6895,38.7059,38.6567,38.6977,36100.0
2009-09-21 13:30:00,47.25,47.25,47.23,47.24,29400.0,38.6977,38.6977,38.6813,38.6895,29400.0
2009-09-21 13:40:00,47.24,47.27,47.2,47.25,71900.0,38.6895,38.7141,38.6567,38.6977,71900.0
2009-09-21 13:50:00,47.25,47.28,47.17,47.17,96400.0,38.6977,38.7223,38.6322,38.6322,96400.0
2009-09-21 14:00:00,47.18,47.25,47.16,47.17,85500.0,38.6404,38.6977,38.624,38.6322,85500.0
2009-09-21 14:10:00,47.17,47.17,47.11,47.12,21800.0,38.6322,38.6322,38.583,38.5912,21800.0
2009-09-21 14:20:00,47.12,47.12,47.05,47.06,32400.0,38.5912,38.5912,38.5339,38.5421,32400.0
2009-09-21 14:30:00,47.07,47.07,47.04,47.07,68700.0,38.5503,38.5503,38.5257,38.5503,68700.0
2009-09-21 14:40:00,47.07,47.09,47.06,47.07,90400.0,38.5503,38.5666,38.5421,38.5503,90400.0
2009-09-21 14:50:00,47.08,47.08,47.01,47.02,57100.0,38.5585,38.5585,38.5011,38.5093,57100.0
2009-09-21 15:00:00,47.02,47.11,47.01,47.1,72800.0,38.5093,38.583,38.5011,38.5748,72800.0
2009-09-21 15:10:00,47.09,47.22,47.04,47.15,151600.0,38.5666,38.6731,38.5257,38.6158,151600.0
2009-09-21 15:20:00,47.15,47.17,47.08,47.1,152500.0,38.6158,38.6322,38.5585,38.5748,152500.0
2009-09-21 15:30:00,47.1,47.11,46.98,46.98,183600.0,38.5748,38.583,38.4766,38.4766,183600.0
2009-09-21 15:40:00,46.99,47.02,46.99,46.99,108900.0,38.4847,38.5093,38.4847,38.4847,108900.0
2009-09-21 15:50:00,47.0,47.11,46.98,47.08,272700.0,38.4929,38.583,38.4766,38.5585,272700.0
2009-09-22 09:30:00,47.12,47.22,46.9,46.97,73400.0,38.5912,38.6731,38.411,38.4684,73400.0
2009-09-22 09:40:00,46.96,46.96,46.76,46.81,44700.0,38.4602,38.4602,38.2964,38.3373,44700.0
2009-09-22 09:50:00,46.82,46.83,46.45,46.48,102900.0,38.3455,38.3537,38.0425,38.0671,102900.0
2009-09-22 10:00:00,46.48,46.6,46.43,46.57,57700.0,38.0671,38.1653,38.0261,38.1408,57700.0
2009-09-22 10:10:00,46.57,46.76,46.55,46.64,59400.0,38.1408,38.2964,38.1244,38.1981,59400.0
2009-09-22 10:20:00,46.65,46.85,46.65,46.8,31400.0,38.2063,38.3701,38.2063,38.3291,31400.0
2009-09-22 10:30:00,46.81,46.82,46.56,46.57,46600.0,38.3373,38.3455,38.1326,38.1408,46600.0
2009-09-22 10:40:00,46.58,46.64,46.56,46.57,28300.0,38.149,38.1981,38.1326,38.1408,28300.0
2009-09-22 10:50:00,46.57,46.67,46.56,46.67,15500.0,38.1408,38.2227,38.1326,38.2227,15500.0
2009-09-22 11:00:00,46.67,46.73,46.67,46.67,29900.0,38.2227,38.2718,38.2227,38.2227,29900.0
2009-09-22 11:10:00,46.68,46.71,46.67,46.7,34100.0,38.2309,38.2554,38.2227,38.2472,34100.0
2009-09-22 11:20:00,46.7,46.7,46.62,46.63,35500.0,38.2472,38.2472,38.1817,38.1899,35500.0
2009-09-22 11:30:00,46.63,46.63,46.55,46.55,40400.0,38.1899,38.1899,38.1244,38.1244,40400.0
2009-09-22 11:40:00,46.56,46.58,46.49,46.49,68700.0,38.1326,38.149,38.0752,38.0752,68700.0
2009-09-22 11:50:00,46.5,46.5,46.45,46.48,44700.0,38.0834,38.0834,38.0425,38.0671,44700.0
2009-09-22 12:00:00,46.5,46.57,46.45,46.57,66500.0,38.0834,38.1408,38.0425,38.1408,66500.0
2009-09-22 12:10:00,46.57,46.61,46.5,46.6,79700.0,38.1408,38.1735,38.0834,38.1653,79700.0
2009-09-22 12:20:00,46.6,46.65,46.59,46.64,70900.0,38.1653,38.2063,38.1571,38.1981,70900.0
2009-09-22 12:30:00,46.65,46.75,46.63,46.63,54700.0,38.2063,38.2882,38.1899,38.1899,54700.0
2009-09-22 12:40:00,46.64,46.65,46.6,46.6,12200.0,38.1981,38.2063,38.1653,38.1653,12200.0
2009-09-22 12:50:00,46.61,46.63,46.57,46.59,40300.0,38.1735,38.1899,38.1408,38.1571,40300.0
2009-09-22 13:00:00,46.58,46.67,46.58,46.66,37600.0,38.149,38.2227,38.149,38.2145,37600.0
2009-09-22 13:10:00,46.66,46.68,46.58,46.58,45300.0,38.2145,38.2309,38.149,38.149,45300.0
2009-09-22 13:20:00,46.59,46.6,46.52,46.6,64000.0,38.1571,38.1653,38.0998,38.1653,64000.0
2009-09-22 13:30:00,46.59,46.61,46.54,46.54,27200.0,38.1571,38.1735,38.1162,38.1162,27200.0
2009-09-22 13:40:00,46.54,46.62,46.52,46.57,51200.0,38.1162,38.1817,38.0998,38.1408,51200.0
2009-09-22 13:50:00,46.57,46.58,46.53,46.55,41600.0,38.1408,38.149,38.108,38.1244,41600.0
2009-09-22 14:00:00,46.55,46.65,46.54,46.6,104600.0,38.1244,38.2063,38.1162,38.1653,104600.0
2009-09-22 14:10:00,46.59,46.66,46.59,46.63,54700.0,38.1571,38.2145,38.1571,38.1899,54700.0
2009-09-22 14:20:00,46.63,46.7,46.6,46.69,55000.0,38.1899,38.2472,38.1653,38.239,55000.0
2009-09-22 14:30:00,46.7,46.74,46.65,46.7,53900.0,38.2472,38.28,38.2063,38.2472,53900.0
2009-09-22 14:40:00,46.7,46.7,46.65,46.67,33600.0,38.2472,38.2472,38.2063,38.2227,33600.0
2009-09-22 14:50:00,46.68,46.69,46.67,46.69,27200.0,38.2309,38.239,38.2227,38.239,27200.0
2009-09-22 15:00:00,46.69,46.69,46.65,46.65,42200.0,38.239,38.239,38.2063,38.2063,42200.0
2009-09-22 15:10:00,46.66,46.66,46.59,46.61,44400.0,38.2145,38.2145,38.1571,38.1735,44400.0
2009-09-22 15:20:00,46.62,46.63,46.6,46.63,42900.0,38.1817,38.1899,38.1653,38.1899,42900.0
2009-09-22 15:30:00,46.63,46.63,46.59,46.59,62700.0,38.1899,38.1899,38.1571,38.1571,62700.0
2009-09-22 15:40:00,46.6,46.65,46.59,46.65,138000.0,38.1653,38.2063,38.1571,38.2063,138000.0
2009-09-22 15:50:00,46.64,46.66,46.62,46.62,204100.0,38.1981,38.2145,38.1817,38.1817,204100.0
2009-09-23 09:30:00,45.78,45.87,44.69,45.51,296500.0,37.4938,37.5675,36.601,37.2726,296500.0
2009-09-23 09:40:00,45.53,45.82,45.43,45.82,177400.0,37.289,37.5265,37.2071,37.5265,177400.0
2009-09-23 09:50:00,45.82,45.92,45.68,45.91,160100.0,37.5265,37.6084,37.4119,37.6002,160100.0
2009-09-23 10:00:00,45.9,46.01,45.8,45.9,156400.0,37.592,37.6821,37.5101,37.592,156400.0
2009-09-23 10:10:00,45.91,46.08,45.84,46.08,69900.0,37.6002,37.7395,37.5429,37.7395,69900.0
2009-09-23 10:20:00,46.07,46.14,46.02,46.13,68700.0,37.7313,37.7886,37.6903,37.7804,68700.0
2009-09-23 10:30:00,46.13,46.17,46.01,46.04,73100.0,37.7804,37.8132,37.6821,37.7067,73100.0
2009-09-23 10:40:00,46.05,46.09,45.98,46.05,45700.0,37.7149,37.7476,37.6576,37.7149,45700.0
2009-09-23 10:50:00,46.05,46.25,46.05,46.23,56600.0,37.7149,37.8787,37.7149,37.8623,56600.0
2009-09-23 11:00:00,46.23,46.42,46.22,46.33,54500.0,37.8623,38.0179,37.8541,37.9442,54500.0
2009-09-23 11:10:00,46.33,46.44,46.33,46.44,45100.0,37.9442,38.0343,37.9442,38.0343,45100.0
2009-09-23 11:20:00,46.44,46.48,46.4,46.46,74000.0,38.0343,38.0671,38.0015,38.0507,74000.0
2009-09-23 11:30:00,46.47,46.54,46.47,46.49,99300.0,38.0589,38.1162,38.0589,38.0752,99300.0
2009-09-23 11:40:00,46.49,46.49,46.44,46.47,61400.0,38.0752,38.0752,38.0343,38.0589,61400.0
2009-09-23 11:50:00,46.46,46.47,46.39,46.39,87000.0,38.0507,38.0589,37.9933,37.9933,87000.0
2009-09-23 12:00:00,46.39,46.45,46.39,46.45,38900.0,37.9933,38.0425,37.9933,38.0425,38900.0
2009-09-23 12:10:00,46.44,46.46,46.43,46.44,55000.0,38.0343,38.0507,38.0261,38.0343,55000.0
2009-09-23 12:20:00,46.44,46.45,46.43,46.44,34400.0,38.0343,38.0425,38.0261,38.0343,34400.0
2009-09-23 12:30:00,46.44,46.45,46.43,46.44,29700.0,38.0343,38.0425,38.0261,38.0343,29700.0
2009-09-23 12:40:00,46.44,46.48,46.43,46.44,41400.0,38.0343,38.0671,38.0261,38.0343,41400.0
2009-09-23 12:50:00,46.45,46.49,46.44,46.49,28200.0,38.0425,38.0752,38.0343,38.0752,28200.0
2009-09-23 13:00:00,46.49,46.53,46.49,46.51,37100.0,38.0752,38.108,38.0752,38.0916,37100.0
2009-09-23 13:10:00,46.52,46.59,46.51,46.59,64500.0,38.0998,38.1571,38.0916,38.1571,64500.0
2009-09-23 13:20:00,46.58,46.58,46.52,46.56,56500.0,38.149,38.149,38.0998,38.1326,56500.0
2009-09-23 13:30:00,46.56,46.57,46.52,46.54,66300.0,38.1326,38.1408,38.0998,38.1162,66300.0
2009-09-23 13:40:00,46.54,46.54,46.51,46.51,36000.0,38.1162,38.1162,38.0916,38.0916,36000.0
2009-09-23 13:50:00,46.51,46.51,46.48,46.51,29300.0,38.0916,38.0916,38.0671,38.0916,29300.0
2009-09-23 14:00:00,46.5,46.52,46.47,46.47,33800.0,38.0834,38.0998,38.0589,38.0589,33800.0
2009-09-23 14:10:00,46.47,46.58,46.3,46.5,115300.0,38.0589,38.149,37.9196,38.0834,115300.0
2009-09-23 14:20:00,46.5,46.64,46.47,46.52,82300.0,38.0834,38.1981,38.0589,38.0998,82300.0
2009-09-23 14:30:00,46.53,46.63,46.51,46.61,63100.0,38.108,38.1899,38.0916,38.1735,63100.0
2009-09-23 14:40:00,46.61,46.64,46.58,46.62,112200.0,38.1735,38.1981,38.149,38.1817,112200.0
2009-09-23 14:50:00,46.62,46.66,46.45,46.45,81700.0,38.1817,38.2145,38.0425,38.0425,81700.0
2009-09-23 15:00:00,46.46,46.62,46.46,46.59,113900.0,38.0507,38.1817,38.0507,38.1571,113900.0
2009-09-23 15:10:00,46.58,46.6,46.43,46.44,75000.0,38.149,38.1653,38.0261,38.0343,75000.0
2009-09-23 15:20:00,46.44,46.45,46.3,46.33,85200.0,38.0343,38.0425,37.9196,37.9442,85200.0
2009-09-23 15:30:00,46.33,46.33,46.18,46.19,154500.0,37.9442,37.9442,37.8214,37.8295,154500.0
2009-09-23 15:40:00,46.19,46.2,46.08,46.08,226000.0,37.8295,37.8377,37.7395,37.7395,226000.0
2009-09-23 15:50:00,46.08,46.09,45.89,45.95,408500.0,37.7395,37.7476,37.5838,37.633,408500.0
2009-09-24 09:30:00,45.92,45.95,45.61,45.8,91600.0,37.6084,37.633,37.3545,37.5101,91600.0
2009-09-24 09:40:00,45.8,45.86,45.69,45.81,58600.0,37.5101,37.5593,37.42,37.5183,58600.0
2009-09-24 09:50:00,45.81,45.83,45.69,45.82,36800.0,37.5183,37.5347,37.42,37.5265,36800.0
2009-09-24 10:00:00,45.81,45.81,45.5,45.51,44700.0,37.5183,37.5183,37.2644,37.2726,44700.0
2009-09-24 10:10:00,45.51,45.51,45.36,45.38,39400.0,37.2726,37.2726,37.1498,37.1662,39400.0
2009-09-24 10:20:00,45.37,45.43,45.31,45.4,41300.0,37.158,37.2071,37.1088,37.1825,41300.0
2009-09-24 10:30:00,45.39,45.39,45.22,45.27,46900.0,37.1743,37.1743,37.0351,37.0761,46900.0
2009-09-24 10:40:00,45.28,45.31,45.25,45.26,20700.0,37.0843,37.1088,37.0597,37.0679,20700.0
2009-09-24 10:50:00,45.27,45.37,45.26,45.31,32400.0,37.0761,37.158,37.0679,37.1088,32400.0
2009-09-24 11:00:00,45.3,45.4,45.29,45.3,56000.0,37.1006,37.1825,37.0924,37.1006,56000.0
2009-09-24 11:10:00,45.32,45.33,45.24,45.24,43000.0,37.117,37.1252,37.0515,37.0515,43000.0
2009-09-24 11:20:00,45.25,45.29,45.21,45.22,27100.0,37.0597,37.0924,37.0269,37.0351,27100.0
2009-09-24 11:30:00,45.22,45.31,45.22,45.3,16800.0,37.0351,37.1088,37.0351,37.1006,16800.0
2009-09-24 11:40:00,45.3,45.31,45.23,45.23,39800.0,37.1006,37.1088,37.0433,37.0433,39800.0
2009-09-24 11:50:00,45.22,45.31,45.21,45.31,23100.0,37.0351,37.1088,37.0269,37.1088,23100.0
2009-09-24 12:00:00,45.31,45.31,45.26,45.26,16800.0,37.1088,37.1088,37.0679,37.0679,16800.0
2009-09-24 12:10:00,45.27,45.38,45.27,45.36,19100.0,37.0761,37.1662,37.0761,37.1498,19100.0
2009-09-24 12:20:00,45.36,45.38,45.25,45.28,26200.0,37.1498,37.1662,37.0597,37.0843,26200.0
2009-09-24 12:30:00,45.28,45.28,45.19,45.22,14200.0,37.0843,37.0843,37.0105,37.0351,14200.0
2009-09-24 12:40:00,45.22,45.22,45.21,45.21,14700.0,37.0351,37.0351,37.0269,37.0269,14700.0
2009-09-24 12:50:00,45.22,45.27,45.15,45.15,39700.0,37.0351,37.0761,36.9778,36.9778,39700.0
2009-09-24 13:00:00,45.15,45.3,45.14,45.29,28300.0,36.9778,37.1006,36.9696,37.0924,28300.0
2009-09-24 13:10:00,45.3,45.35,45.25,45.25,26600.0,37.1006,37.1416,37.0597,37.0597,26600.0
2009-09-24 13:20:00,45.25,45.34,45.24,45.32,16100.0,37.0597,37.1334,37.0515,37.117,16100.0
2009-09-24 13:30:00,45.32,45.37,45.29,45.29,28100.0,37.117,37.158,37.0924,37.0924,28100.0
2009-09-24 13:40:00,45.3,45.32,45.21,45.28,31100.0,37.1006,37.117,37.0269,37.0843,31100.0
2009-09-24 13:50:00,45.29,45.34,45.28,45.31,23700.0,37.0924,37.1334,37.0843,37.1088,23700.0
2009-09-24 14:00:00,45.3,45.33,45.3,45.32,22700.0,37.1006,37.1252,37.1006,37.117,22700.0
2009-09-24 14:10:00,45.33,45.33,45.27,45.28,40200.0,37.1252,37.1252,37.0761,37.0843,40200.0
2009-09-24 14:20:00,45.29,45.34,45.2,45.32,37300.0,37.0924,37.1334,37.0187,37.117,37300.0
2009-09-24 14:30:00,45.32,45.37,45.31,45.37,25800.0,37.117,37.158,37.1088,37.158,25800.0
2009-09-24 14:40:00,45.37,45.38,45.3,45.35,53400.0,37.158,37.1662,37.1006,37.1416,53400.0
2009-09-24 14:50:00,45.36,45.45,45.35,45.45,48300.0,37.1498,37.2235,37.1416,37.2235,48300.0
2009-09-24 15:00:00,45.45,45.47,45.39,45.4,43100.0,37.2235,37.2399,37.1743,37.1825,43100.0
2009-09-24 15:10:00,45.4,45.47,45.39,45.46,45200.0,37.1825,37.2399,37.1743,37.2317,45200.0
2009-09-24 15:20:00,45.45,45.46,45.37,45.38,83300.0,37.2235,37.2317,37.158,37.1662,83300.0
2009-09-24 15:30:00,45.39,45.45,45.35,45.39,133400.0,37.1743,37.2235,37.1416,37.1743,133400.0
2009-09-24 15:40:00,45.39,45.55,45.38,45.48,141800.0,37.1743,37.3054,37.1662,37.2481,141800.0
2009-09-24 15:50:00,45.47,45.56,45.46,45.46,223700.0,37.2399,37.3136,37.2317,37.2317,223700.0
2009-09-25 09:30:00,45.32,45.61,45.17,45.43,53400.0,37.117,37.3545,36.9942,37.2071,53400.0
2009-09-25 09:40:00,45.5,45.84,45.47,45.59,38800.0,37.2644,37.5429,37.2399,37.3381,38800.0
2009-09-25 09:50:00,45.59,45.59,45.37,45.38,34600.0,37.3381,37.3381,37.158,37.1662,34600.0
2009-09-25 10:00:00,45.39,45.52,45.28,45.5,23400.0,37.1743,37.2808,37.0843,37.2644,23400.0
2009-09-25 10:10:00,45.51,45.52,45.45,45.45,34100.0,37.2726,37.2808,37.2235,37.2235,34100.0
2009-09-25 10:20:00,45.44,45.44,45.38,45.43,25100.0,37.2153,37.2153,37.1662,37.2071,25100.0
2009-09-25 10:30:00,45.43,45.48,45.29,45.31,23600.0,37.2071,37.2481,37.0924,37.1088,23600.0
2009-09-25 10:40:00,45.31,45.39,45.3,45.35,27700.0,37.1088,37.1743,37.1006,37.1416,27700.0
2009-09-25 10:50:00,45.35,45.37,45.21,45.25,29100.0,37.1416,37.158,37.0269,37.0597,29100.0
2009-09-25 11:00:00,45.27,45.42,45.25,45.4,15000.0,37.0761,37.1989,37.0597,37.1825,15000.0
2009-09-25 11:10:00,45.39,45.43,45.36,45.43,17600.0,37.1743,37.2071,37.1498,37.2071,17600.0
2009-09-25 11:20:00,45.43,45.57,45.43,45.55,28900.0,37.2071,37.3218,37.2071,37.3054,28900.0
2009-09-25 11:30:00,45.56,45.62,45.53,45.55,43100.0,37.3136,37.3627,37.289,37.3054,43100.0
2009-09-25 11:40:00,45.55,45.57,45.48,45.5,17000.0,37.3054,37.3218,37.2481,37.2644,17000.0
2009-09-25 11:50:00,45.49,45.5,45.39,45.41,37400.0,37.2562,37.2644,37.1743,37.1907,37400.0
2009-09-25 12:00:00,45.39,45.49,45.37,45.45,38100.0,37.1743,37.2562,37.158,37.2235,38100.0
2009-09-25 12:10:00,45.45,45.48,45.28,45.29,55500.0,37.2235,37.2481,37.0843,37.0924,55500.0
2009-09-25 12:20:00,45.29,45.31,45.19,45.21,44900.0,37.0924,37.1088,37.0105,37.0269,44900.0
2009-09-25 12:30:00,45.23,45.25,45.19,45.25,17600.0,37.0433,37.0597,37.0105,37.0597,17600.0
2009-09-25 12:40:00,45.25,45.29,45.22,45.25,23400.0,37.0597,37.0924,37.0351,37.0597,23400.0
2009-09-25 12:50:00,45.25,45.29,45.24,45.24,12200.0,37.0597,37.0924,37.0515,37.0515,12200.0
2009-09-25 13:00:00,45.24,45.25,45.23,45.25,11800.0,37.0515,37.0597,37.0433,37.0597,11800.0
2009-09-25 13:10:00,45.25,45.25,45.15,45.19,56900.0,37.0597,37.0597,36.9778,37.0105,56900.0
2009-09-25 13:20:00,45.19,45.23,45.17,45.22,65400.0,37.0105,37.0433,36.9942,37.0351,65400.0
2009-09-25 13:30:00,45.22,45.23,45.19,45.2,42500.0,37.0351,37.0433,37.0105,37.0187,42500.0
2009-09-25 13:40:00,45.21,45.32,45.21,45.25,31700.0,37.0269,37.117,37.0269,37.0597,31700.0
2009-09-25 13:50:00,45.25,45.31,45.24,45.3,29800.0,37.0597,37.1088,37.0515,37.1006,29800.0
2009-09-25 14:00:00,45.31,45.33,45.22,45.23,55200.0,37.1088,37.1252,37.0351,37.0433,55200.0
2009-09-25 14:10:00,45.24,45.24,45.21,45.22,19900.0,37.0515,37.0515,37.0269,37.0351,19900.0
2009-09-25 14:20:00,45.23,45.3,45.18,45.2,44500.0,37.0433,37.1006,37.0024,37.0187,44500.0
2009-09-25 14:30:00,45.2,45.21,45.15,45.19,58000.0,37.0187,37.0269,36.9778,37.0105,58000.0
2009-09-25 14:40:00,45.19,45.21,45.15,45.2,40000.0,37.0105,37.0269,36.9778,37.0187,40000.0
2009-09-25 14:50:00,45.2,45.29,45.19,45.28,31600.0,37.0187,37.0924,37.0105,37.0843,31600.0
2009-09-25 15:00:00,45.29,45.29,45.22,45.23,43400.0,37.0924,37.0924,37.0351,37.0433,43400.0
2009-09-25 15:10:00,45.23,45.27,45.22,45.27,32200.0,37.0433,37.0761,37.0351,37.0761,32200.0
2009-09-25 15:20:00,45.27,45.29,45.23,45.25,67400.0,37.0761,37.0924,37.0433,37.0597,67400.0
2009-09-25 15:30:00,45.25,45.32,45.21,45.22,76500.0,37.0597,37.117,37.0269,37.0351,76500.0
2009-09-25 15:40:00,45.21,45.25,45.17,45.25,88300.0,37.0269,37.0597,36.9942,37.0597,88300.0
2009-09-25 15:50:00,45.25,45.28,45.16,45.2,184500.0,37.0597,37.0843,36.986,37.0187,184500.0
2009-09-28 09:30:00,45.23,45.4,45.01,45.29,56600.0,37.0433,37.1825,36.8631,37.0924,56600.0
2009-09-28 09:40:00,45.26,45.69,45.26,45.64,45400.0,37.0679,37.42,37.0679,37.3791,45400.0
2009-09-28 09:50:00,45.65,45.82,45.64,45.82,66200.0,37.3873,37.5265,37.3791,37.5265,66200.0
2009-09-28 10:00:00,45.82,46.0,45.82,46.0,39100.0,37.5265,37.6739,37.5265,37.6739,39100.0
2009-09-28 10:10:00,46.0,46.08,45.99,46.01,14200.0,37.6739,37.7395,37.6657,37.6821,14200.0
2009-09-28 10:20:00,46.0,46.0,45.9,46.0,20100.0,37.6739,37.6739,37.592,37.6739,20100.0
2009-09-28 10:30:00,45.99,46.06,45.96,46.0,34100.0,37.6657,37.7231,37.6412,37.6739,34100.0
2009-09-28 10:40:00,45.99,46.02,45.91,45.99,122500.0,37.6657,37.6903,37.6002,37.6657,122500.0
2009-09-28 10:50:00,45.99,46.02,45.97,46.01,16300.0,37.6657,37.6903,37.6494,37.6821,16300.0
2009-09-28 11:00:00,46.02,46.05,46.0,46.03,14400.0,37.6903,37.7149,37.6739,37.6985,14400.0
2009-09-28 11:10:00,46.03,46.04,45.95,46.01,37800.0,37.6985,37.7067,37.633,37.6821,37800.0
2009-09-28 11:20:00,46.01,46.07,45.99,46.07,25800.0,37.6821,37.7313,37.6657,37.7313,25800.0
2009-09-28 11:30:00,46.06,46.13,46.04,46.05,33200.0,37.7231,37.7804,37.7067,37.7149,33200.0
2009-09-28 11:40:00,46.05,46.08,45.99,45.99,28700.0,37.7149,37.7395,37.6657,37.6657,28700.0
2009-09-28 11:50:00,46.0,46.03,45.98,46.03,23100.0,37.6739,37.6985,37.6576,37.6985,23100.0
2009-09-28 12:00:00,46.02,46.03,45.98,46.01,45400.0,37.6903,37.6985,37.6576,37.6821,45400.0
2009-09-28 12:10:00,46.01,46.01,45.99,46.0,13600.0,37.6821,37.6821,37.6657,37.6739,13600.0
2009-09-28 12:20:00,45.99,46.0,45.99,46.0,18500.0,37.6657,37.6739,37.6657,37.6739,18500.0
2009-09-28 12:30:00,46.0,46.0,45.99,45.99,12900.0,37.6739,37.6739,37.6657,37.6657,12900.0
2009-09-28 12:40:00,46.0,46.01,45.99,46.01,18700.0,37.6739,37.6821,37.6657,37.6821,18700.0
2009-09-28 12:50:00,46.01,46.01,45.99,46.0,32500.0,37.6821,37.6821,37.6657,37.6739,32500.0
2009-09-28 13:00:00,46.0,46.07,45.99,46.06,49700.0,37.6739,37.7313,37.6657,37.7231,49700.0
2009-09-28 13:10:00,46.06,46.07,46.02,46.03,22600.0,37.7231,37.7313,37.6903,37.6985,22600.0
2009-09-28 13:20:00,46.02,46.05,46.0,46.0,12700.0,37.6903,37.7149,37.6739,37.6739,12700.0
2009-09-28 13:30:00,46.01,46.03,45.98,46.01,20700.0,37.6821,37.6985,37.6576,37.6821,20700.0
2009-09-28 13:40:00,46.01,46.03,46.0,46.01,29700.0,37.6821,37.6985,37.6739,37.6821,29700.0
2009-09-28 13:50:00,46.02,46.02,45.95,45.97,26500.0,37.6903,37.6903,37.633,37.6494,26500.0
2009-09-28 14:00:00,45.97,46.01,45.96,46.0,63400.0,37.6494,37.6821,37.6412,37.6739,63400.0
2009-09-28 14:10:00,45.99,46.02,45.96,46.02,53500.0,37.6657,37.6903,37.6412,37.6903,53500.0
2009-09-28 14:20:00,46.02,46.12,46.02,46.1,24400.0,37.6903,37.7722,37.6903,37.7558,24400.0
2009-09-28 14:30:00,46.11,46.13,46.05,46.1,46500.0,37.764,37.7804,37.7149,37.7558,46500.0
2009-09-28 14:40:00,46.11,46.15,46.09,46.12,35700.0,37.764,37.7968,37.7476,37.7722,35700.0
2009-09-28 14:50:00,46.12,46.14,46.06,46.09,64500.0,37.7722,37.7886,37.7231,37.7476,64500.0
2009-09-28 15:00:00,46.08,46.1,46.0,46.04,66700.0,37.7395,37.7558,37.6739,37.7067,66700.0
2009-09-28 15:10:00,46.05,46.05,45.96,46.02,39300.0,37.7149,37.7149,37.6412,37.6903,39300.0
2009-09-28 15:20:00,46.02,46.07,46.01,46.05,42400.0,37.6903,37.7313,37.6821,37.7149,42400.0
2009-09-28 15:30:00,46.05,46.05,45.98,46.0,50600.0,37.7149,37.7149,37.6576,37.6739,50600.0
2009-09-28 15:40:00,45.99,46.0,45.99,45.99,71600.0,37.6657,37.6739,37.6657,37.6657,71600.0
2009-09-28 15:50:00,45.99,45.99,45.89,45.96,258000.0,37.6657,37.6657,37.5838,37.6412,258000.0
2009-09-29 09:30:00,45.93,46.1,45.64,45.74,58600.0,37.6166,37.7558,37.3791,37.461,58600.0
2009-09-29 09:40:00,45.75,45.93,45.73,45.75,49200.0,37.4692,37.6166,37.4528,37.4692,49200.0
2009-09-29 09:50:00,45.75,45.87,45.74,45.85,151100.0,37.4692,37.5675,37.461,37.5511,151100.0
2009-09-29 10:00:00,45.85,45.85,45.44,45.6,107100.0,37.5511,37.5511,37.2153,37.3463,107100.0
2009-09-29 10:10:00,45.6,45.6,45.47,45.53,71300.0,37.3463,37.3463,37.2399,37.289,71300.0
2009-09-29 10:20:00,45.53,45.64,45.52,45.6,54600.0,37.289,37.3791,37.2808,37.3463,54600.0
2009-09-29 10:30:00,45.6,45.62,45.54,45.55,43500.0,37.3463,37.3627,37.2972,37.3054,43500.0
2009-09-29 10:40:00,45.57,45.61,45.56,45.6,36700.0,37.3218,37.3545,37.3136,37.3463,36700.0
2009-09-29 10:50:00,45.6,45.61,45.54,45.56,31600.0,37.3463,37.3545,37.2972,37.3136,31600.0
2009-09-29 11:00:00,45.56,45.57,45.45,45.48,74100.0,37.3136,37.3218,37.2235,37.2481,74100.0
2009-09-29 11:10:00,45.48,45.5,45.46,45.46,33500.0,37.2481,37.2644,37.2317,37.2317,33500.0
2009-09-29 11:20:00,45.46,45.5,45.46,45.49,18200.0,37.2317,37.2644,37.2317,37.2562,18200.0
2009-09-29 11:30:00,45.49,45.49,45.44,45.46,32400.0,37.2562,37.2562,37.2153,37.2317,32400.0
2009-09-29 11:40:00,45.47,45.5,45.44,45.49,28500.0,37.2399,37.2644,37.2153,37.2562,28500.0
2009-09-29 11:50:00,45.49,45.57,45.48,45.54,24800.0,37.2562,37.3218,37.2481,37.2972,24800.0
2009-09-29 12:00:00,45.54,45.61,45.52,45.58,76000.0,37.2972,37.3545,37.2808,37.33,76000.0
2009-09-29 12:10:00,45.58,45.61,45.52,45.56,35400.0,37.33,37.3545,37.2808,37.3136,35400.0
2009-09-29 12:20:00,45.56,45.57,45.44,45.45,31500.0,37.3136,37.3218,37.2153,37.2235,31500.0
2009-09-29 12:30:00,45.45,45.53,45.45,45.51,25500.0,37.2235,37.289,37.2235,37.2726,25500.0
2009-09-29 12:40:00,45.52,45.52,45.48,45.5,30000.0,37.2808,37.2808,37.2481,37.2644,30000.0
2009-09-29 12:50:00,45.5,45.53,45.49,45.51,33300.0,37.2644,37.289,37.2562,37.2726,33300.0
2009-09-29 13:00:00,45.51,45.52,45.47,45.47,37000.0,37.2726,37.2808,37.2399,37.2399,37000.0
2009-09-29 13:10:00,45.49,45.49,45.44,45.44,28800.0,37.2562,37.2562,37.2153,37.2153,28800.0
2009-09-29 13:20:00,45.45,45.45,45.44,45.45,10000.0,37.2235,37.2235,37.2153,37.2235,10000.0
2009-09-29 13:30:00,45.44,45.5,45.44,45.49,39200.0,37.2153,37.2644,37.2153,37.2562,39200.0
2009-09-29 13:40:00,45.5,45.53,45.49,45.5,13400.0,37.2644,37.289,37.2562,37.2644,13400.0
2009-09-29 13:50:00,45.51,45.55,45.51,45.55,17300.0,37.2726,37.3054,37.2726,37.3054,17300.0
2009-09-29 14:00:00,45.55,45.56,45.5,45.53,43300.0,37.3054,37.3136,37.2644,37.289,43300.0
2009-09-29 14:10:00,45.53,45.58,45.53,45.56,50900.0,37.289,37.33,37.289,37.3136,50900.0
2009-09-29 14:20:00,45.55,45.6,45.51,45.58,43700.0,37.3054,37.3463,37.2726,37.33,43700.0
2009-09-29 14:30:00,45.57,45.58,45.52,45.54,22200.0,37.3218,37.33,37.2808,37.2972,22200.0
2009-09-29 14:40:00,45.54,45.57,45.5,45.51,20600.0,37.2972,37.3218,37.2644,37.2726,20600.0
2009-09-29 14:50:00,45.5,45.58,45.49,45.57,37500.0,37.2644,37.33,37.2562,37.3218,37500.0
2009-09-29 15:00:00,45.57,45.63,45.55,45.56,54300.0,37.3218,37.3709,37.3054,37.3136,54300.0
2009-09-29 15:10:00,45.56,45.59,45.52,45.57,61600.0,37.3136,37.3381,37.2808,37.3218,61600.0
2009-09-29 15:20:00,45.56,45.71,45.55,45.59,91300.0,37.3136,37.4364,37.3054,37.3381,91300.0
2009-09-29 15:30:00,45.59,45.64,45.54,45.64,97600.0,37.3381,37.3791,37.2972,37.3791,97600.0
2009-09-29 15:40:00,45.64,45.67,45.6,45.61,114000.0,37.3791,37.4037,37.3463,37.3545,114000.0
2009-09-29 15:50:00,45.62,45.62,45.52,45.59,211800.0,37.3627,37.3627,37.2808,37.3381,211800.0
2009-09-30 09:30:00,45.67,45.85,45.44,45.61,55400.0,37.4037,37.5511,37.2153,37.3545,55400.0
2009-09-30 09:40:00,45.61,45.63,45.27,45.39,94700.0,37.3545,37.3709,37.0761,37.1743,94700.0
2009-09-30 09:50:00,45.39,45.48,45.34,45.41,123600.0,37.1743,37.2481,37.1334,37.1907,123600.0
2009-09-30 10:00:00,45.39,45.39,45.2,45.2,69200.0,37.1743,37.1743,37.0187,37.0187,69200.0
2009-09-30 10:10:00,45.19,45.23,45.14,45.22,65800.0,37.0105,37.0433,36.9696,37.0351,65800.0
2009-09-30 10:20:00,45.22,45.22,45.03,45.08,29200.0,37.0351,37.0351,36.8795,36.9205,29200.0
2009-09-30 10:30:00,45.07,45.11,45.02,45.05,25600.0,36.9123,36.945,36.8713,36.8959,25600.0
2009-09-30 10:40:00,45.05,45.14,45.03,45.14,26200.0,36.8959,36.9696,36.8795,36.9696,26200.0
2009-09-30 10:50:00,45.14,45.18,45.13,45.15,30400.0,36.9696,37.0024,36.9614,36.9778,30400.0
2009-09-30 11:00:00,45.15,45.17,45.09,45.11,32300.0,36.9778,36.9942,36.9286,36.945,32300.0
2009-09-30 11:10:00,45.11,45.11,45.03,45.06,31300.0,36.945,36.945,36.8795,36.9041,31300.0
2009-09-30 11:20:00,45.05,45.11,45.0,45.11,45200.0,36.8959,36.945,36.8549,36.945,45200.0
2009-09-30 11:30:00,45.1,45.16,45.07,45.12,34300.0,36.9368,36.986,36.9123,36.9532,34300.0
2009-09-30 11:40:00,45.13,45.19,45.07,45.12,38000.0,36.9614,37.0105,36.9123,36.9532,38000.0
2009-09-30 11:50:00,45.11,45.17,45.07,45.15,43100.0,36.945,36.9942,36.9123,36.9778,43100.0
2009-09-30 12:00:00,45.15,45.2,45.11,45.16,50200.0,36.9778,37.0187,36.945,36.986,50200.0
2009-09-30 12:10:00,45.16,45.23,45.16,45.19,40200.0,36.986,37.0433,36.986,37.0105,40200.0
2009-09-30 12:20:00,45.19,45.19,45.13,45.17,67400.0,37.0105,37.0105,36.9614,36.9942,67400.0
2009-09-30 12:30:00,45.18,45.3,45.18,45.3,29500.0,37.0024,37.1006,37.0024,37.1006,29500.0
2009-09-30 12:40:00,45.3,45.38,45.3,45.35,27200.0,37.1006,37.1662,37.1006,37.1416,27200.0
2009-09-30 12:50:00,45.36,45.41,45.34,45.35,22200.0,37.1498,37.1907,37.1334,37.1416,22200.0
2009-09-30 13:00:00,45.35,45.58,45.35,45.57,50400.0,37.1416,37.33,37.1416,37.3218,50400.0
2009-09-30 13:10:00,45.57,45.63,45.56,45.6,30000.0,37.3218,37.3709,37.3136,37.3463,30000.0
2009-09-30 13:20:00,45.59,45.64,45.56,45.57,18200.0,37.3381,37.3791,37.3136,37.3218,18200.0
2009-09-30 13:30:00,45.57,45.62,45.56,45.56,27700.0,37.3218,37.3627,37.3136,37.3136,27700.0
2009-09-30 13:40:00,45.57,45.59,45.44,45.52,38500.0,37.3218,37.3381,37.2153,37.2808,38500.0
2009-09-30 13:50:00,45.52,45.54,45.5,45.51,21000.0,37.2808,37.2972,37.2644,37.2726,21000.0
2009-09-30 14:00:00,45.51,45.54,45.48,45.51,41500.0,37.2726,37.2972,37.2481,37.2726,41500.0
2009-09-30 14:10:00,45.51,45.57,45.47,45.55,22800.0,37.2726,37.3218,37.2399,37.3054,22800.0
2009-09-30 14:20:00,45.56,45.56,45.49,45.53,19100.0,37.3136,37.3136,37.2562,37.289,19100.0
2009-09-30 14:30:00,45.52,45.57,45.47,45.53,27500.0,37.2808,37.3218,37.2399,37.289,27500.0
2009-09-30 14:40:00,45.54,45.65,45.5,45.51,58200.0,37.2972,37.3873,37.2644,37.2726,58200.0
2009-09-30 14:50:00,45.52,45.53,45.38,45.39,86300.0,37.2808,37.289,37.1662,37.1743,86300.0
2009-09-30 15:00:00,45.38,45.38,45.19,45.23,115400.0,37.1662,37.1662,37.0105,37.0433,115400.0
2009-09-30 15:10:00,45.22,45.25,45.13,45.21,122700.0,37.0351,37.0597,36.9614,37.0269,122700.0
2009-09-30 15:20:00,45.2,45.3,45.16,45.25,130600.0,37.0187,37.1006,36.986,37.0597,130600.0
2009-09-30 15:30:00,45.24,45.3,45.17,45.25,105200.0,37.0515,37.1006,36.9942,37.0597,105200.0
2009-09-30 15:40:00,45.23,45.38,45.17,45.38,169000.0,37.0433,37.1662,36.9942,37.1662,169000.0
2009-09-30 15:50:00,45.38,45.48,45.34,45.35,267000.0,37.1662,37.2481,37.1334,37.1416,267000.0
2009-10-01 09:30:00,45.08,45.19,44.81,44.85,56300.0,36.9205,37.0105,36.6993,36.7321,56300.0
2009-10-01 09:40:00,44.85,45.05,44.82,45.05,25800.0,36.7321,36.8959,36.7075,36.8959,25800.0
2009-10-01 09:50:00,45.04,45.08,44.96,44.96,52300.0,36.8877,36.9205,36.8222,36.8222,52300.0
2009-10-01 10:00:00,44.98,45.04,44.62,44.62,92500.0,36.8386,36.8877,36.5437,36.5437,92500.0
2009-10-01 10:10:00,44.62,44.75,44.61,44.67,27100.0,36.5437,36.6502,36.5355,36.5847,27100.0
2009-10-01 10:20:00,44.67,44.7,44.56,44.57,52500.0,36.5847,36.6092,36.4946,36.5028,52500.0
2009-10-01 10:30:00,44.57,44.68,44.54,44.62,39900.0,36.5028,36.5929,36.4782,36.5437,39900.0
2009-10-01 10:40:00,44.64,44.73,44.6,44.62,30600.0,36.5601,36.6338,36.5273,36.5437,30600.0
2009-10-01 10:50:00,44.62,44.68,44.58,44.59,27500.0,36.5437,36.5929,36.511,36.5191,27500.0
2009-10-01 11:00:00,44.59,44.59,44.39,44.39,88000.0,36.5191,36.5191,36.3553,36.3553,88000.0
2009-10-01 11:10:00,44.39,44.45,44.39,44.43,38000.0,36.3553,36.4045,36.3553,36.3881,38000.0
2009-10-01 11:20:00,44.44,44.52,44.39,44.39,38400.0,36.3963,36.4618,36.3553,36.3553,38400.0
2009-10-01 11:30:00,44.39,44.43,44.39,44.4,29600.0,36.3553,36.3881,36.3553,36.3635,29600.0
2009-10-01 11:40:00,44.4,44.5,44.39,44.5,38200.0,36.3635,36.4454,36.3553,36.4454,38200.0
2009-10-01 11:50:00,44.5,44.6,44.49,44.6,26600.0,36.4454,36.5273,36.4372,36.5273,26600.0
2009-10-01 12:00:00,44.6,44.6,44.51,44.55,34300.0,36.5273,36.5273,36.4536,36.4864,34300.0
2009-10-01 12:10:00,44.54,44.6,44.54,44.57,33700.0,36.4782,36.5273,36.4782,36.5028,33700.0
2009-10-01 12:20:00,44.57,44.58,44.56,44.57,21500.0,36.5028,36.511,36.4946,36.5028,21500.0
2009-10-01 12:30:00,44.57,44.58,44.57,44.57,14300.0,36.5028,36.511,36.5028,36.5028,14300.0
2009-10-01 12:40:00,44.57,44.58,44.48,44.48,17200.0,36.5028,36.511,36.4291,36.4291,17200.0
2009-10-01 12:50:00,44.48,44.5,44.46,44.46,16900.0,36.4291,36.4454,36.4127,36.4127,16900.0
2009-10-01 13:00:00,44.46,44.46,44.36,44.36,18900.0,36.4127,36.4127,36.3308,36.3308,18900.0
2009-10-01 13:10:00,44.37,44.37,44.27,44.27,23300.0,36.339,36.339,36.2571,36.2571,23300.0
2009-10-01 13:20:00,44.27,44.35,44.23,44.34,46700.0,36.2571,36.3226,36.2243,36.3144,46700.0
2009-10-01 13:30:00,44.34,44.34,44.22,44.23,51300.0,36.3144,36.3144,36.2161,36.2243,51300.0
2009-10-01 13:40:00,44.22,44.26,44.21,44.25,53800.0,36.2161,36.2489,36.2079,36.2407,53800.0
2009-10-01 13:50:00,44.24,44.27,44.21,44.24,31500.0,36.2325,36.2571,36.2079,36.2325,31500.0
2009-10-01 14:00:00,44.24,44.27,44.2,44.27,51200.0,36.2325,36.2571,36.1997,36.2571,51200.0
2009-10-01 14:10:00,44.26,44.28,44.23,44.27,70400.0,36.2489,36.2653,36.2243,36.2571,70400.0
2009-10-01 14:20:00,44.26,44.35,44.26,44.33,61500.0,36.2489,36.3226,36.2489,36.3062,61500.0
2009-10-01 14:30:00,44.32,44.39,44.27,44.38,50100.0,36.298,36.3553,36.2571,36.3472,50100.0
2009-10-01 14:40:00,44.38,44.48,44.35,44.43,76900.0,36.3472,36.4291,36.3226,36.3881,76900.0
2009-10-01 14:50:00,44.44,44.52,44.44,44.44,57700.0,36.3963,36.4618,36.3963,36.3963,57700.0
2009-10-01 15:00:00,44.44,44.49,44.42,44.44,51200.0,36.3963,36.4372,36.3799,36.3963,51200.0
2009-10-01 15:10:00,44.44,44.58,44.44,44.56,51600.0,36.3963,36.511,36.3963,36.4946,51600.0
2009-10-01 15:20:00,44.56,44.58,44.49,44.5,54400.0,36.4946,36.511,36.4372,36.4454,54400.0
2009-10-01 15:30:00,44.5,44.56,44.49,44.5,50300.0,36.4454,36.4946,36.4372,36.4454,50300.0
2009-10-01 15:40:00,44.49,44.53,44.45,44.47,111200.0,36.4372,36.47,36.4045,36.4209,111200.0
2009-10-01 15:50:00,44.47,44.48,44.24,44.25,186600.0,36.4209,36.4291,36.2325,36.2407,186600.0
2009-10-02 09:30:00,44.04,44.26,43.49,44.04,132800.0,36.0687,36.2489,35.6183,36.0687,132800.0
2009-10-02 09:40:00,44.03,44.14,43.94,43.94,54700.0,36.0605,36.1506,35.9868,35.9868,54700.0
2009-10-02 09:50:00,43.95,44.15,43.93,44.1,69600.0,35.995,36.1588,35.9786,36.1178,69600.0
2009-10-02 10:00:00,44.1,44.19,43.92,43.96,76500.0,36.1178,36.1915,35.9704,36.0032,76500.0
2009-10-02 10:10:00,43.98,44.0,43.81,44.0,49500.0,36.0196,36.0359,35.8803,36.0359,49500.0
2009-10-02 10:20:00,43.98,44.03,43.83,43.9,25500.0,36.0196,36.0605,35.8967,35.954,25500.0
2009-10-02 10:30:00,43.9,43.94,43.85,43.92,52100.0,35.954,35.9868,35.9131,35.9704,52100.0
2009-10-02 10:40:00,43.92,44.02,43.91,43.98,35200.0,35.9704,36.0523,35.9622,36.0196,35200.0
2009-10-02 10:50:00,43.99,44.0,43.95,44.0,25700.0,36.0277,36.0359,35.995,36.0359,25700.0
2009-10-02 11:00:00,43.98,43.99,43.85,43.85,24000.0,36.0196,36.0277,35.9131,35.9131,24000.0
2009-10-02 11:10:00,43.85,44.0,43.85,43.93,32600.0,35.9131,36.0359,35.9131,35.9786,32600.0
2009-10-02 11:20:00,43.93,43.96,43.92,43.92,13800.0,35.9786,36.0032,35.9704,35.9704,13800.0
2009-10-02 11:30:00,43.91,43.94,43.85,43.88,34400.0,35.9622,35.9868,35.9131,35.9377,34400.0
2009-10-02 11:40:00,43.87,43.93,43.85,43.93,41800.0,35.9295,35.9786,35.9131,35.9786,41800.0
2009-10-02 11:50:00,43.94,43.95,43.9,43.93,12700.0,35.9868,35.995,35.954,35.9786,12700.0
2009-10-02 12:00:00,43.94,44.03,43.9,44.02,34200.0,35.9868,36.0605,35.954,36.0523,34200.0
2009-10-02 12:10:00,44.01,44.04,43.99,44.04,16000.0,36.0441,36.0687,36.0277,36.0687,16000.0
2009-10-02 12:20:00,44.03,44.05,44.03,44.03,13900.0,36.0605,36.0769,36.0605,36.0605,13900.0
2009-10-02 12:30:00,44.04,44.05,44.03,44.05,15000.0,36.0687,36.0769,36.0605,36.0769,15000.0
2009-10-02 12:40:00,44.04,44.13,44.04,44.12,52300.0,36.0687,36.1424,36.0687,36.1342,52300.0
2009-10-02 12:50:00,44.11,44.19,44.11,44.19,16900.0,36.126,36.1915,36.126,36.1915,16900.0
2009-10-02 13:00:00,44.19,44.21,44.15,44.16,24800.0,36.1915,36.2079,36.1588,36.167,24800.0
2009-10-02 13:10:00,44.16,44.19,44.11,44.11,24800.0,36.167,36.1915,36.126,36.126,24800.0
2009-10-02 13:20:00,44.11,44.12,44.06,44.06,18400.0,36.126,36.1342,36.0851,36.0851,18400.0
2009-10-02 13:30:00,44.06,44.07,44.0,44.01,27700.0,36.0851,36.0933,36.0359,36.0441,27700.0
2009-10-02 13:40:00,44.01,44.01,43.97,43.98,13300.0,36.0441,36.0441,36.0114,36.0196,13300.0
2009-10-02 13:50:00,43.98,43.99,43.95,43.99,24900.0,36.0196,36.0277,35.995,36.0277,24900.0
2009-10-02 14:00:00,43.99,44.0,43.92,43.94,26800.0,36.0277,36.0359,35.9704,35.9868,26800.0
2009-10-02 14:10:00,43.95,43.98,43.93,43.98,13600.0,35.995,36.0196,35.9786,36.0196,13600.0
2009-10-02 14:20:00,43.98,43.98,43.97,43.97,9800.0,36.0196,36.0196,36.0114,36.0114,9800.0
2009-10-02 14:30:00,43.98,43.98,43.97,43.97,24300.0,36.0196,36.0196,36.0114,36.0114,24300.0
2009-10-02 14:40:00,43.96,43.97,43.93,43.93,20300.0,36.0032,36.0114,35.9786,35.9786,20300.0
2009-10-02 14:50:00,43.94,43.94,43.9,43.93,30900.0,35.9868,35.9868,35.954,35.9786,30900.0
2009-10-02 15:00:00,43.93,43.98,43.92,43.97,35600.0,35.9786,36.0196,35.9704,36.0114,35600.0
2009-10-02 15:10:00,43.97,43.98,43.93,43.94,18700.0,36.0114,36.0196,35.9786,35.9868,18700.0
2009-10-02 15:20:00,43.94,43.99,43.93,43.99,23600.0,35.9868,36.0277,35.9786,36.0277,23600.0
2009-10-02 15:30:00,43.99,44.05,43.98,43.98,47600.0,36.0277,36.0769,36.0196,36.0196,47600.0
2009-10-02 15:40:00,43.99,44.01,43.98,43.98,52800.0,36.0277,36.0441,36.0196,36.0196,52800.0
2009-10-02 15:50:00,43.98,44.01,43.87,43.91,243800.0,36.0196,36.0441,35.9295,35.9622,243800.0
2009-10-05 09:30:00,43.99,43.99,43.52,43.54,49000.0,36.0277,36.0277,35.6428,35.6592,49000.0
2009-10-05 09:40:00,43.54,43.94,43.54,43.94,35100.0,35.6592,35.9868,35.6592,35.9868,35100.0
2009-10-05 09:50:00,43.9,44.14,43.9,44.13,45600.0,35.954,36.1506,35.954,36.1424,45600.0
2009-10-05 10:00:00,44.14,44.24,43.95,44.01,63900.0,36.1506,36.2325,35.995,36.0441,63900.0
2009-10-05 10:10:00,44.02,44.03,43.95,43.95,27300.0,36.0523,36.0605,35.995,35.995,27300.0
2009-10-05 10:20:00,43.97,44.03,43.95,43.96,31300.0,36.0114,36.0605,35.995,36.0032,31300.0
2009-10-05 10:30:00,43.97,44.02,43.96,44.0,26300.0,36.0114,36.0523,36.0032,36.0359,26300.0
2009-10-05 10:40:00,44.01,44.04,43.97,44.02,31600.0,36.0441,36.0687,36.0114,36.0523,31600.0
2009-10-05 10:50:00,44.01,44.12,44.0,44.12,23000.0,36.0441,36.1342,36.0359,36.1342,23000.0
2009-10-05 11:00:00,44.1,44.14,44.03,44.1,24300.0,36.1178,36.1506,36.0605,36.1178,24300.0
2009-10-05 11:10:00,44.1,44.17,44.1,44.17,11100.0,36.1178,36.1752,36.1178,36.1752,11100.0
2009-10-05 11:20:00,44.18,44.24,44.17,44.2,22200.0,36.1834,36.2325,36.1752,36.1997,22200.0
2009-10-05 11:30:00,44.2,44.22,44.2,44.21,17400.0,36.1997,36.2161,36.1997,36.2079,17400.0
2009-10-05 11:40:00,44.21,44.25,44.2,44.25,15300.0,36.2079,36.2407,36.1997,36.2407,15300.0
2009-10-05 11:50:00,44.25,44.34,44.24,44.33,39900.0,36.2407,36.3144,36.2325,36.3062,39900.0
2009-10-05 12:00:00,44.33,44.36,44.3,44.3,30900.0,36.3062,36.3308,36.2816,36.2816,30900.0
2009-10-05 12:10:00,44.31,44.34,44.3,44.32,13900.0,36.2898,36.3144,36.2816,36.298,13900.0
2009-10-05 12:20:00,44.32,44.33,44.27,44.27,18200.0,36.298,36.3062,36.2571,36.2571,18200.0
2009-10-05 12:30:00,44.27,44.32,44.27,44.31,14800.0,36.2571,36.298,36.2571,36.2898,14800.0
2009-10-05 12:40:00,44.3,44.35,44.3,44.34,35000.0,36.2816,36.3226,36.2816,36.3144,35000.0
2009-10-05 12:50:00,44.35,44.37,44.33,44.34,16900.0,36.3226,36.339,36.3062,36.3144,16900.0
2009-10-05 13:00:00,44.34,44.37,44.34,44.35,23700.0,36.3144,36.339,36.3144,36.3226,23700.0
2009-10-05 13:10:00,44.35,44.36,44.33,44.33,19500.0,36.3226,36.3308,36.3062,36.3062,19500.0
2009-10-05 13:20:00,44.33,44.34,44.32,44.33,19100.0,36.3062,36.3144,36.298,36.3062,19100.0
2009-10-05 13:30:00,44.32,44.35,44.31,44.33,48200.0,36.298,36.3226,36.2898,36.3062,48200.0
2009-10-05 13:40:00,44.33,44.34,44.3,44.31,25200.0,36.3062,36.3144,36.2816,36.2898,25200.0
2009-10-05 13:50:00,44.3,44.34,44.3,44.34,10000.0,36.2816,36.3144,36.2816,36.3144,10000.0
2009-10-05 14:00:00,44.33,44.35,44.33,44.35,11600.0,36.3062,36.3226,36.3062,36.3226,11600.0
2009-10-05 14:10:00,44.34,44.35,44.31,44.35,20900.0,36.3144,36.3226,36.2898,36.3226,20900.0
2009-10-05 14:20:00,44.34,44.44,44.34,44.43,24800.0,36.3144,36.3963,36.3144,36.3881,24800.0
2009-10-05 14:30:00,44.43,44.49,44.42,44.43,30200.0,36.3881,36.4372,36.3799,36.3881,30200.0
2009-10-05 14:40:00,44.44,44.54,44.41,44.49,31100.0,36.3963,36.4782,36.3717,36.4372,31100.0
2009-10-05 14:50:00,44.5,44.57,44.47,44.56,33700.0,36.4454,36.5028,36.4209,36.4946,33700.0
2009-10-05 15:00:00,44.56,44.6,44.53,44.59,82400.0,36.4946,36.5273,36.47,36.5191,82400.0
2009-10-05 15:10:00,44.6,44.62,44.59,44.6,33700.0,36.5273,36.5437,36.5191,36.5273,33700.0
2009-10-05 15:20:00,44.6,44.6,44.56,44.56,35400.0,36.5273,36.5273,36.4946,36.4946,35400.0
2009-10-05 15:30:00,44.57,44.58,44.53,44.58,53300.0,36.5028,36.511,36.47,36.511,53300.0
2009-10-05 15:40:00,44.58,44.6,44.56,44.6,78900.0,36.511,36.5273,36.4946,36.5273,78900.0
2009-10-05 15:50:00,44.6,44.6,44.53,44.54,152700.0,36.5273,36.5273,36.47,36.4782,152700.0
2009-10-06 09:30:00,44.14,44.14,42.74,43.1,336600.0,36.1506,36.1506,35.004,35.2988,336600.0
2009-10-06 09:40:00,43.1,43.88,43.1,43.65,349900.0,35.2988,35.9377,35.2988,35.7493,349900.0
2009-10-06 09:50:00,43.65,43.94,43.55,43.78,208400.0,35.7493,35.9868,35.6674,35.8558,208400.0
2009-10-06 10:00:00,43.78,44.0,43.66,43.93,215000.0,35.8558,36.0359,35.7575,35.9786,215000.0
2009-10-06 10:10:00,43.93,43.95,43.72,43.94,126600.0,35.9786,35.995,35.8066,35.9868,126600.0
2009-10-06 10:20:00,43.94,44.0,43.88,43.94,181100.0,35.9868,36.0359,35.9377,35.9868,181100.0
2009-10-06 10:30:00,43.94,43.98,43.89,43.98,75400.0,35.9868,36.0196,35.9458,36.0196,75400.0
2009-10-06 10:40:00,43.97,44.0,43.91,44.0,105000.0,36.0114,36.0359,35.9622,36.0359,105000.0
2009-10-06 10:50:00,44.0,44.04,43.95,44.0,132900.0,36.0359,36.0687,35.995,36.0359,132900.0
2009-10-06 11:00:00,44.0,44.13,43.99,44.12,111400.0,36.0359,36.1424,36.0277,36.1342,111400.0
2009-10-06 11:10:00,44.12,44.31,44.1,44.29,108800.0,36.1342,36.2898,36.1178,36.2734,108800.0
2009-10-06 11:20:00,44.3,44.37,44.27,44.34,67300.0,36.2816,36.339,36.2571,36.3144,67300.0
2009-10-06 11:30:00,44.34,44.35,44.25,44.32,96500.0,36.3144,36.3226,36.2407,36.298,96500.0
2009-10-06 11:40:00,44.33,44.44,44.33,44.39,39900.0,36.3062,36.3963,36.3062,36.3553,39900.0
2009-10-06 11:50:00,44.39,44.48,44.37,44.45,62300.0,36.3553,36.4291,36.339,36.4045,62300.0
2009-10-06 12:00:00,44.46,44.62,44.45,44.56,74800.0,36.4127,36.5437,36.4045,36.4946,74800.0
2009-10-06 12:10:00,44.56,44.61,44.49,44.49,69500.0,36.4946,36.5355,36.4372,36.4372,69500.0
2009-10-06 12:20:00,44.49,44.58,44.47,44.57,48800.0,36.4372,36.511,36.4209,36.5028,48800.0
2009-10-06 12:30:00,44.58,44.65,44.53,44.63,46300.0,36.511,36.5683,36.47,36.5519,46300.0
2009-10-06 12:40:00,44.63,44.64,44.6,44.61,41000.0,36.5519,36.5601,36.5273,36.5355,41000.0
2009-10-06 12:50:00,44.6,44.7,44.56,44.69,53900.0,36.5273,36.6092,36.4946,36.601,53900.0
2009-10-06 13:00:00,44.7,44.87,44.7,44.86,122900.0,36.6092,36.7485,36.6092,36.7403,122900.0
2009-10-06 13:10:00,44.86,44.92,44.84,44.87,81500.0,36.7403,36.7894,36.7239,36.7485,81500.0
2009-10-06 13:20:00,44.86,44.86,44.69,44.69,64700.0,36.7403,36.7403,36.601,36.601,64700.0
2009-10-06 13:30:00,44.68,44.84,44.68,44.83,51600.0,36.5929,36.7239,36.5929,36.7157,51600.0
2009-10-06 13:40:00,44.83,44.85,44.73,44.83,47300.0,36.7157,36.7321,36.6338,36.7157,47300.0
2009-10-06 13:50:00,44.83,44.86,44.78,44.84,44900.0,36.7157,36.7403,36.6748,36.7239,44900.0
2009-10-06 14:00:00,44.84,44.86,44.66,44.69,88000.0,36.7239,36.7403,36.5765,36.601,88000.0
2009-10-06 14:10:00,44.69,44.8,44.65,44.75,66100.0,36.601,36.6911,36.5683,36.6502,66100.0
2009-10-06 14:20:00,44.76,44.77,44.59,44.63,46000.0,36.6584,36.6666,36.5191,36.5519,46000.0
2009-10-06 14:30:00,44.63,44.7,44.63,44.66,45400.0,36.5519,36.6092,36.5519,36.5765,45400.0
2009-10-06 14:40:00,44.66,44.75,44.65,44.74,36500.0,36.5765,36.6502,36.5683,36.642,36500.0
2009-10-06 14:50:00,44.72,44.73,44.61,44.61,34400.0,36.6256,36.6338,36.5355,36.5355,34400.0
2009-10-06 15:00:00,44.62,44.66,44.51,44.65,75500.0,36.5437,36.5765,36.4536,36.5683,75500.0
2009-10-06 15:10:00,44.65,44.71,44.64,44.66,69100.0,36.5683,36.6174,36.5601,36.5765,69100.0
2009-10-06 15:20:00,44.65,44.74,44.64,44.71,70000.0,36.5683,36.642,36.5601,36.6174,70000.0
2009-10-06 15:30:00,44.7,44.76,44.68,44.72,89600.0,36.6092,36.6584,36.5929,36.6256,89600.0
2009-10-06 15:40:00,44.72,44.72,44.54,44.57,114400.0,36.6256,36.6256,36.4782,36.5028,114400.0
2009-10-06 15:50:00,44.57,44.68,44.52,44.65,241400.0,36.5028,36.5929,36.4618,36.5683,241400.0
2009-10-07 09:30:00,44.18,44.7,44.02,44.62,105300.0,36.1834,36.6092,36.0523,36.5437,105300.0
2009-10-07 09:40:00,44.65,44.73,44.51,44.58,82700.0,36.5683,36.6338,36.4536,36.511,82700.0
2009-10-07 09:50:00,44.58,44.61,44.47,44.51,76900.0,36.511,36.5355,36.4209,36.4536,76900.0
2009-10-07 10:00:00,44.51,44.51,44.4,44.5,54000.0,36.4536,36.4536,36.3635,36.4454,54000.0
2009-10-07 10:10:00,44.5,44.56,44.46,44.51,65900.0,36.4454,36.4946,36.4127,36.4536,65900.0
2009-10-07 10:20:00,44.51,44.63,44.5,44.63,54600.0,36.4536,36.5519,36.4454,36.5519,54600.0
2009-10-07 10:30:00,44.62,44.63,44.46,44.51,48100.0,36.5437,36.5519,36.4127,36.4536,48100.0
2009-10-07 10:40:00,44.52,44.56,44.47,44.48,25200.0,36.4618,36.4946,36.4209,36.4291,25200.0
2009-10-07 10:50:00,44.49,44.63,44.46,44.62,29600.0,36.4372,36.5519,36.4127,36.5437,29600.0
2009-10-07 11:00:00,44.62,44.7,44.61,44.61,36300.0,36.5437,36.6092,36.5355,36.5355,36300.0
2009-10-07 11:10:00,44.61,44.61,44.45,44.47,32100.0,36.5355,36.5355,36.4045,36.4209,32100.0
2009-10-07 11:20:00,44.47,44.56,44.47,44.49,27200.0,36.4209,36.4946,36.4209,36.4372,27200.0
2009-10-07 11:30:00,44.5,44.5,44.42,44.47,26100.0,36.4454,36.4454,36.3799,36.4209,26100.0
2009-10-07 11:40:00,44.47,44.5,44.4,44.5,21000.0,36.4209,36.4454,36.3635,36.4454,21000.0
2009-10-07 11:50:00,44.5,44.53,44.4,44.42,24800.0,36.4454,36.47,36.3635,36.3799,24800.0
2009-10-07 12:00:00,44.4,44.46,44.4,44.44,21900.0,36.3635,36.4127,36.3635,36.3963,21900.0
2009-10-07 12:10:00,44.44,44.44,44.4,44.43,27100.0,36.3963,36.3963,36.3635,36.3881,27100.0
2009-10-07 12:20:00,44.42,44.44,44.4,44.43,24900.0,36.3799,36.3963,36.3635,36.3881,24900.0
2009-10-07 12:30:00,44.43,44.43,44.37,44.4,21300.0,36.3881,36.3881,36.339,36.3635,21300.0
2009-10-07 12:40:00,44.39,44.43,44.39,44.4,22800.0,36.3553,36.3881,36.3553,36.3635,22800.0
2009-10-07 12:50:00,44.4,44.47,44.4,44.45,20000.0,36.3635,36.4209,36.3635,36.4045,20000.0
2009-10-07 13:00:00,44.46,44.47,44.39,44.39,24300.0,36.4127,36.4209,36.3553,36.3553,24300.0
2009-10-07 13:10:00,44.4,44.4,44.29,44.31,50200.0,36.3635,36.3635,36.2734,36.2898,50200.0
2009-10-07 13:20:00,44.3,44.31,44.26,44.29,41800.0,36.2816,36.2898,36.2489,36.2734,41800.0
2009-10-07 13:30:00,44.3,44.33,44.29,44.29,32800.0,36.2816,36.3062,36.2734,36.2734,32800.0
2009-10-07 13:40:00,44.29,44.3,44.22,44.23,33800.0,36.2734,36.2816,36.2161,36.2243,33800.0
2009-10-07 13:50:00,44.23,44.23,44.2,44.2,29100.0,36.2243,36.2243,36.1997,36.1997,29100.0
2009-10-07 14:00:00,44.21,44.23,44.17,44.21,32700.0,36.2079,36.2243,36.1752,36.2079,32700.0
2009-10-07 14:10:00,44.21,44.24,44.2,44.21,24500.0,36.2079,36.2325,36.1997,36.2079,24500.0
2009-10-07 14:20:00,44.21,44.21,44.16,44.17,33200.0,36.2079,36.2079,36.167,36.1752,33200.0
2009-10-07 14:30:00,44.17,44.18,44.16,44.16,24200.0,36.1752,36.1834,36.167,36.167,24200.0
2009-10-07 14:40:00,44.17,44.25,44.13,44.22,59600.0,36.1752,36.2407,36.1424,36.2161,59600.0
2009-10-07 14:50:00,44.23,44.26,44.22,44.26,33300.0,36.2243,36.2489,36.2161,36.2489,33300.0
2009-10-07 15:00:00,44.25,44.36,44.25,44.35,45600.0,36.2407,36.3308,36.2407,36.3226,45600.0
2009-10-07 15:10:00,44.36,44.47,44.35,44.46,67600.0,36.3308,36.4209,36.3226,36.4127,67600.0
2009-10-07 15:20:00,44.45,44.55,44.39,44.54,108000.0,36.4045,36.4864,36.3553,36.4782,108000.0
2009-10-07 15:30:00,44.54,44.59,44.48,44.58,98600.0,36.4782,36.5191,36.4291,36.511,98600.0
2009-10-07 15:40:00,44.59,44.63,44.58,44.63,131200.0,36.5191,36.5519,36.511,36.5519,131200.0
2009-10-07 15:50:00,44.63,44.65,44.56,44.6,139200.0,36.5519,36.5683,36.4946,36.5273,139200.0
2009-10-08 09:30:00,44.61,45.18,44.5,45.07,63600.0,36.5355,37.0024,36.4454,36.9123,63600.0
2009-10-08 09:40:00,45.05,45.2,45.0,45.02,31900.0,36.8959,37.0187,36.8549,36.8713,31900.0
2009-10-08 09:50:00,45.01,45.01,44.85,44.99,28200.0,36.8631,36.8631,36.7321,36.8467,28200.0
2009-10-08 10:00:00,44.97,44.97,44.79,44.88,35900.0,36.8304,36.8304,36.6829,36.7567,35900.0
2009-10-08 10:10:00,44.87,45.0,44.87,44.95,28300.0,36.7485,36.8549,36.7485,36.814,28300.0
2009-10-08 10:20:00,44.94,45.0,44.86,44.99,28900.0,36.8058,36.8549,36.7403,36.8467,28900.0
2009-10-08 10:30:00,44.99,45.17,44.98,45.16,60400.0,36.8467,36.9942,36.8386,36.986,60400.0
2009-10-08 10:40:00,45.16,45.2,45.07,45.07,35700.0,36.986,37.0187,36.9123,36.9123,35700.0
2009-10-08 10:50:00,45.08,45.08,45.0,45.07,23100.0,36.9205,36.9205,36.8549,36.9123,23100.0
2009-10-08 11:00:00,45.08,45.08,44.96,45.02,24400.0,36.9205,36.9205,36.8222,36.8713,24400.0
2009-10-08 11:10:00,45.02,45.05,44.96,44.97,30800.0,36.8713,36.8959,36.8222,36.8304,30800.0
2009-10-08 11:20:00,44.98,45.11,44.97,45.08,31300.0,36.8386,36.945,36.8304,36.9205,31300.0
2009-10-08 11:30:00,45.09,45.09,44.96,44.96,33100.0,36.9286,36.9286,36.8222,36.8222,33100.0
2009-10-08 11:40:00,44.96,44.97,44.93,44.93,17100.0,36.8222,36.8304,36.7976,36.7976,17100.0
2009-10-08 11:50:00,44.93,44.93,44.89,44.91,19100.0,36.7976,36.7976,36.7648,36.7812,19100.0
2009-10-08 12:00:00,44.92,45.0,44.92,44.99,25900.0,36.7894,36.8549,36.7894,36.8467,25900.0
2009-10-08 12:10:00,45.0,45.1,44.99,45.03,43300.0,36.8549,36.9368,36.8467,36.8795,43300.0
2009-10-08 12:20:00,45.03,45.03,44.99,44.99,39000.0,36.8795,36.8795,36.8467,36.8467,39000.0
2009-10-08 12:30:00,45.0,45.01,44.92,44.94,52200.0,36.8549,36.8631,36.7894,36.8058,52200.0
2009-10-08 12:40:00,44.93,45.0,44.93,44.96,23300.0,36.7976,36.8549,36.7976,36.8222,23300.0
2009-10-08 12:50:00,44.97,44.98,44.94,44.94,22900.0,36.8304,36.8386,36.8058,36.8058,22900.0
2009-10-08 13:00:00,44.95,44.98,44.93,44.94,40700.0,36.814,36.8386,36.7976,36.8058,40700.0
2009-10-08 13:10:00,44.94,44.96,44.89,44.91,26900.0,36.8058,36.8222,36.7648,36.7812,26900.0
2009-10-08 13:20:00,44.91,44.92,44.84,44.85,30800.0,36.7812,36.7894,36.7239,36.7321,30800.0
2009-10-08 13:30:00,44.85,44.88,44.82,44.82,44000.0,36.7321,36.7567,36.7075,36.7075,44000.0
2009-10-08 13:40:00,44.83,44.87,44.78,44.79,47800.0,36.7157,36.7485,36.6748,36.6829,47800.0
2009-10-08 13:50:00,44.79,44.85,44.78,44.84,27200.0,36.6829,36.7321,36.6748,36.7239,27200.0
2009-10-08 14:00:00,44.84,44.84,44.78,44.78,16200.0,36.7239,36.7239,36.6748,36.6748,16200.0
2009-10-08 14:10:00,44.79,44.79,44.7,44.7,33800.0,36.6829,36.6829,36.6092,36.6092,33800.0
2009-10-08 14:20:00,44.71,44.75,44.69,44.75,35200.0,36.6174,36.6502,36.601,36.6502,35200.0
2009-10-08 14:30:00,44.75,44.77,44.69,44.72,34000.0,36.6502,36.6666,36.601,36.6256,34000.0
2009-10-08 14:40:00,44.72,44.75,44.68,44.74,37200.0,36.6256,36.6502,36.5929,36.642,37200.0
2009-10-08 14:50:00,44.75,44.78,44.7,44.72,50600.0,36.6502,36.6748,36.6092,36.6256,50600.0
2009-10-08 15:00:00,44.73,44.86,44.72,44.85,55000.0,36.6338,36.7403,36.6256,36.7321,55000.0
2009-10-08 15:10:00,44.85,44.86,44.81,44.82,42100.0,36.7321,36.7403,36.6993,36.7075,42100.0
2009-10-08 15:20:00,44.82,44.85,44.76,44.83,67700.0,36.7075,36.7321,36.6584,36.7157,67700.0
2009-10-08 15:30:00,44.83,44.83,44.67,44.67,97200.0,36.7157,36.7157,36.5847,36.5847,97200.0
2009-10-08 15:40:00,44.68,44.71,44.64,44.69,125200.0,36.5929,36.6174,36.5601,36.601,125200.0
2009-10-08 15:50:00,44.69,44.7,44.58,44.61,216800.0,36.601,36.6092,36.511,36.5355,216800.0
2009-10-09 09:30:00,44.72,45.05,44.48,44.96,115100.0,36.6256,36.8959,36.4291,36.8222,115100.0
2009-10-09 09:40:00,44.95,45.05,44.79,44.79,38100.0,36.814,36.8959,36.6829,36.6829,38100.0
2009-10-09 09:50:00,44.79,44.85,44.61,44.62,78700.0,36.6829,36.7321,36.5355,36.5437,78700.0
2009-10-09 10:00:00,44.62,44.73,44.56,44.69,88000.0,36.5437,36.6338,36.4946,36.601,88000.0
2009-10-09 10:10:00,44.69,44.81,44.64,44.78,43300.0,36.601,36.6993,36.5601,36.6748,43300.0
2009-10-09 10:20:00,44.79,44.82,44.73,44.73,23300.0,36.6829,36.7075,36.6338,36.6338,23300.0
2009-10-09 10:30:00,44.73,44.84,44.72,44.73,37800.0,36.6338,36.7239,36.6256,36.6338,37800.0
2009-10-09 10:40:00,44.73,44.82,44.64,44.82,61800.0,36.6338,36.7075,36.5601,36.7075,61800.0
2009-10-09 10:50:00,44.83,44.97,44.83,44.97,50300.0,36.7157,36.8304,36.7157,36.8304,50300.0
2009-10-09 11:00:00,44.97,45.09,44.96,45.09,26800.0,36.8304,36.9286,36.8222,36.9286,26800.0
2009-10-09 11:10:00,45.08,45.08,45.0,45.05,33600.0,36.9205,36.9205,36.8549,36.8959,33600.0
2009-10-09 11:20:00,45.06,45.12,45.06,45.08,38200.0,36.9041,36.9532,36.9041,36.9205,38200.0
2009-10-09 11:30:00,45.08,45.2,45.07,45.16,38300.0,36.9205,37.0187,36.9123,36.986,38300.0
2009-10-09 11:40:00,45.15,45.17,45.12,45.15,35000.0,36.9778,36.9942,36.9532,36.9778,35000.0
2009-10-09 11:50:00,45.16,45.28,45.15,45.27,47800.0,36.986,37.0843,36.9778,37.0761,47800.0
2009-10-09 12:00:00,45.27,45.33,45.27,45.3,65600.0,37.0761,37.1252,37.0761,37.1006,65600.0
2009-10-09 12:10:00,45.3,45.46,45.29,45.43,110300.0,37.1006,37.2317,37.0924,37.2071,110300.0
2009-10-09 12:20:00,45.43,45.51,45.37,45.51,48400.0,37.2071,37.2726,37.158,37.2726,48400.0
2009-10-09 12:30:00,45.51,45.64,45.49,45.63,83700.0,37.2726,37.3791,37.2562,37.3709,83700.0
2009-10-09 12:40:00,45.62,45.75,45.62,45.7,125900.0,37.3627,37.4692,37.3627,37.4282,125900.0
2009-10-09 12:50:00,45.7,45.71,45.5,45.56,66800.0,37.4282,37.4364,37.2644,37.3136,66800.0
2009-10-09 13:00:00,45.56,45.62,45.53,45.53,38400.0,37.3136,37.3627,37.289,37.289,38400.0
2009-10-09 13:10:00,45.52,45.52,45.47,45.52,20900.0,37.2808,37.2808,37.2399,37.2808,20900.0
2009-10-09 13:20:00,45.52,45.57,45.46,45.56,31100.0,37.2808,37.3218,37.2317,37.3136,31100.0
2009-10-09 13:30:00,45.56,45.61,45.56,45.61,25700.0,37.3136,37.3545,37.3136,37.3545,25700.0
2009-10-09 13:40:00,45.6,45.65,45.6,45.6,24600.0,37.3463,37.3873,37.3463,37.3463,24600.0
2009-10-09 13:50:00,45.61,45.61,45.6,45.6,24100.0,37.3545,37.3545,37.3463,37.3463,24100.0
2009-10-09 14:00:00,45.6,45.65,45.6,45.61,36900.0,37.3463,37.3873,37.3463,37.3545,36900.0
2009-10-09 14:10:00,45.61,45.65,45.57,45.65,49800.0,37.3545,37.3873,37.3218,37.3873,49800.0
2009-10-09 14:20:00,45.65,45.68,45.6,45.6,24300.0,37.3873,37.4119,37.3463,37.3463,24300.0
2009-10-09 14:30:00,45.61,45.61,45.6,45.61,14200.0,37.3545,37.3545,37.3463,37.3545,14200.0
2009-10-09 14:40:00,45.6,45.67,45.6,45.66,35000.0,37.3463,37.4037,37.3463,37.3955,35000.0
2009-10-09 14:50:00,45.66,45.66,45.54,45.54,44000.0,37.3955,37.3955,37.2972,37.2972,44000.0
2009-10-09 15:00:00,45.54,45.58,45.54,45.58,85900.0,37.2972,37.33,37.2972,37.33,85900.0
2009-10-09 15:10:00,45.57,45.58,45.52,45.55,118300.0,37.3218,37.33,37.2808,37.3054,118300.0
2009-10-09 15:20:00,45.55,45.56,45.54,45.56,56000.0,37.3054,37.3136,37.2972,37.3136,56000.0
2009-10-09 15:30:00,45.55,45.56,45.5,45.5,45700.0,37.3054,37.3136,37.2644,37.2644,45700.0
2009-10-09 15:40:00,45.51,45.51,45.44,45.5,94500.0,37.2726,37.2726,37.2153,37.2644,94500.0
2009-10-09 15:50:00,45.51,45.54,45.49,45.52,105200.0,37.2726,37.2972,37.2562,37.2808,105200.0
2009-10-12 09:30:00,45.42,45.73,45.42,45.72,43200.0,37.1989,37.4528,37.1989,37.4446,43200.0
2009-10-12 09:40:00,45.71,45.94,45.59,45.77,71800.0,37.4364,37.6248,37.3381,37.4856,71800.0
2009-10-12 09:50:00,45.77,45.77,45.66,45.7,30300.0,37.4856,37.4856,37.3955,37.4282,30300.0
2009-10-12 10:00:00,45.7,45.8,45.69,45.78,27700.0,37.4282,37.5101,37.42,37.4938,27700.0
2009-10-12 10:10:00,45.77,45.9,45.76,45.76,34100.0,37.4856,37.592,37.4774,37.4774,34100.0
2009-10-12 10:20:00,45.78,45.78,45.57,45.57,27200.0,37.4938,37.4938,37.3218,37.3218,27200.0
2009-10-12 10:30:00,45.57,45.64,45.52,45.52,49600.0,37.3218,37.3791,37.2808,37.2808,49600.0
2009-10-12 10:40:00,45.52,45.61,45.5,45.54,28400.0,37.2808,37.3545,37.2644,37.2972,28400.0
2009-10-12 10:50:00,45.54,45.54,45.45,45.45,26400.0,37.2972,37.2972,37.2235,37.2235,26400.0
2009-10-12 11:00:00,45.45,45.51,45.44,45.5,15400.0,37.2235,37.2726,37.2153,37.2644,15400.0
2009-10-12 11:10:00,45.5,45.53,45.44,45.44,23600.0,37.2644,37.289,37.2153,37.2153,23600.0
2009-10-12 11:20:00,45.44,45.46,45.43,45.44,15700.0,37.2153,37.2317,37.2071,37.2153,15700.0
2009-10-12 11:30:00,45.43,45.43,45.37,45.38,22600.0,37.2071,37.2071,37.158,37.1662,22600.0
2009-10-12 11:40:00,45.39,45.39,45.34,45.36,13000.0,37.1743,37.1743,37.1334,37.1498,13000.0
2009-10-12 11:50:00,45.36,45.44,45.36,45.42,17400.0,37.1498,37.2153,37.1498,37.1989,17400.0
2009-10-12 12:00:00,45.42,45.49,45.41,45.43,20000.0,37.1989,37.2562,37.1907,37.2071,20000.0
2009-10-12 12:10:00,45.43,45.44,45.38,45.38,21300.0,37.2071,37.2153,37.1662,37.1662,21300.0
2009-10-12 12:20:00,45.38,45.38,45.33,45.33,15400.0,37.1662,37.1662,37.1252,37.1252,15400.0
2009-10-12 12:30:00,45.33,45.37,45.33,45.35,11200.0,37.1252,37.158,37.1252,37.1416,11200.0
2009-10-12 12:40:00,45.37,45.46,45.37,45.46,10900.0,37.158,37.2317,37.158,37.2317,10900.0
2009-10-12 12:50:00,45.46,45.49,45.45,45.48,7000.0,37.2317,37.2562,37.2235,37.2481,7000.0
2009-10-12 13:00:00,45.48,45.48,45.41,45.41,18400.0,37.2481,37.2481,37.1907,37.1907,18400.0
2009-10-12 13:10:00,45.41,45.43,45.4,45.4,16100.0,37.1907,37.2071,37.1825,37.1825,16100.0
2009-10-12 13:20:00,45.4,45.4,45.36,45.36,11600.0,37.1825,37.1825,37.1498,37.1498,11600.0
2009-10-12 13:30:00,45.36,45.4,45.34,45.4,19300.0,37.1498,37.1825,37.1334,37.1825,19300.0
2009-10-12 13:40:00,45.4,45.43,45.33,45.35,20300.0,37.1825,37.2071,37.1252,37.1416,20300.0
2009-10-12 13:50:00,45.35,45.38,45.31,45.37,23100.0,37.1416,37.1662,37.1088,37.158,23100.0
2009-10-12 14:00:00,45.37,45.4,45.36,45.37,18600.0,37.158,37.1825,37.1498,37.158,18600.0
2009-10-12 14:10:00,45.37,45.37,45.29,45.29,25200.0,37.158,37.158,37.0924,37.0924,25200.0
2009-10-12 14:20:00,45.29,45.3,45.17,45.21,48000.0,37.0924,37.1006,36.9942,37.0269,48000.0
2009-10-12 14:30:00,45.21,45.21,45.16,45.19,25500.0,37.0269,37.0269,36.986,37.0105,25500.0
2009-10-12 14:40:00,45.19,45.24,45.17,45.2,31500.0,37.0105,37.0515,36.9942,37.0187,31500.0
2009-10-12 14:50:00,45.2,45.25,45.18,45.25,22700.0,37.0187,37.0597,37.0024,37.0597,22700.0
2009-10-12 15:00:00,45.24,45.32,45.24,45.32,37500.0,37.0515,37.117,37.0515,37.117,37500.0
2009-10-12 15:10:00,45.32,45.35,45.32,45.34,30100.0,37.117,37.1416,37.117,37.1334,30100.0
2009-10-12 15:20:00,45.33,45.38,45.33,45.36,37900.0,37.1252,37.1662,37.1252,37.1498,37900.0
2009-10-12 15:30:00,45.36,45.41,45.27,45.27,47000.0,37.1498,37.1907,37.0761,37.0761,47000.0
2009-10-12 15:40:00,45.27,45.28,45.23,45.27,58500.0,37.0761,37.0843,37.0433,37.0761,58500.0
2009-10-12 15:50:00,45.27,45.39,45.26,45.39,118900.0,37.0761,37.1743,37.0679,37.1743,118900.0
2009-10-13 09:30:00,45.25,45.54,45.25,45.52,42200.0,37.0597,37.2972,37.0597,37.2808,42200.0
2009-10-13 09:40:00,45.52,45.54,45.47,45.5,60100.0,37.2808,37.2972,37.2399,37.2644,60100.0
2009-10-13 09:50:00,45.5,45.5,45.29,45.45,64000.0,37.2644,37.2644,37.0924,37.2235,64000.0
2009-10-13 10:00:00,45.43,45.43,45.27,45.3,19800.0,37.2071,37.2071,37.0761,37.1006,19800.0
2009-10-13 10:10:00,45.3,45.35,45.28,45.33,17500.0,37.1006,37.1416,37.0843,37.1252,17500.0
2009-10-13 10:20:00,45.32,45.32,45.23,45.31,32400.0,37.117,37.117,37.0433,37.1088,32400.0
2009-10-13 10:30:00,45.31,45.31,45.21,45.28,22200.0,37.1088,37.1088,37.0269,37.0843,22200.0
2009-10-13 10:40:00,45.27,45.31,45.25,45.28,28400.0,37.0761,37.1088,37.0597,37.0843,28400.0
2009-10-13 10:50:00,45.29,45.29,45.25,45.26,11300.0,37.0924,37.0924,37.0597,37.0679,11300.0
2009-10-13 11:00:00,45.27,45.28,45.17,45.2,17300.0,37.0761,37.0843,36.9942,37.0187,17300.0
2009-10-13 11:10:00,45.2,45.27,45.2,45.25,10600.0,37.0187,37.0761,37.0187,37.0597,10600.0
2009-10-13 11:20:00,45.24,45.32,45.23,45.31,13800.0,37.0515,37.117,37.0433,37.1088,13800.0
2009-10-13 11:30:00,45.31,45.37,45.31,45.36,41000.0,37.1088,37.158,37.1088,37.1498,41000.0
2009-10-13 11:40:00,45.35,45.45,45.35,45.44,29700.0,37.1416,37.2235,37.1416,37.2153,29700.0
2009-10-13 11:50:00,45.44,45.47,45.4,45.41,25800.0,37.2153,37.2399,37.1825,37.1907,25800.0
2009-10-13 12:00:00,45.41,45.41,45.36,45.4,20400.0,37.1907,37.1907,37.1498,37.1825,20400.0
2009-10-13 12:10:00,45.4,45.42,45.37,45.37,10700.0,37.1825,37.1989,37.158,37.158,10700.0
2009-10-13 12:20:00,45.38,45.38,45.31,45.32,18700.0,37.1662,37.1662,37.1088,37.117,18700.0
2009-10-13 12:30:00,45.32,45.33,45.28,45.28,13200.0,37.117,37.1252,37.0843,37.0843,13200.0
2009-10-13 12:40:00,45.28,45.35,45.27,45.32,18300.0,37.0843,37.1416,37.0761,37.117,18300.0
2009-10-13 12:50:00,45.32,45.36,45.29,45.29,12200.0,37.117,37.1498,37.0924,37.0924,12200.0
2009-10-13 13:00:00,45.3,45.34,45.29,45.31,14600.0,37.1006,37.1334,37.0924,37.1088,14600.0
2009-10-13 13:10:00,45.31,45.31,45.27,45.29,11700.0,37.1088,37.1088,37.0761,37.0924,11700.0
2009-10-13 13:20:00,45.29,45.29,45.25,45.28,12800.0,37.0924,37.0924,37.0597,37.0843,12800.0
2009-10-13 13:30:00,45.28,45.29,45.25,45.28,9900.0,37.0843,37.0924,37.0597,37.0843,9900.0
2009-10-13 13:40:00,45.28,45.3,45.24,45.27,18400.0,37.0843,37.1006,37.0515,37.0761,18400.0
2009-10-13 13:50:00,45.28,45.38,45.28,45.38,10100.0,37.0843,37.1662,37.0843,37.1662,10100.0
2009-10-13 14:00:00,45.37,45.41,45.26,45.27,31300.0,37.158,37.1907,37.0679,37.0761,31300.0
2009-10-13 14:10:00,45.27,45.29,45.24,45.28,21700.0,37.0761,37.0924,37.0515,37.0843,21700.0
2009-10-13 14:20:00,45.3,45.34,45.28,45.32,9900.0,37.1006,37.1334,37.0843,37.117,9900.0
2009-10-13 14:30:00,45.33,45.34,45.31,45.33,10000.0,37.1252,37.1334,37.1088,37.1252,10000.0
2009-10-13 14:40:00,45.33,45.39,45.33,45.38,20200.0,37.1252,37.1743,37.1252,37.1662,20200.0
2009-10-13 14:50:00,45.38,45.38,45.31,45.34,10700.0,37.1662,37.1662,37.1088,37.1334,10700.0
2009-10-13 15:00:00,45.34,45.37,45.31,45.33,18300.0,37.1334,37.158,37.1088,37.1252,18300.0
2009-10-13 15:10:00,45.33,45.34,45.28,45.34,23900.0,37.1252,37.1334,37.0843,37.1334,23900.0
2009-10-13 15:20:00,45.33,45.33,45.3,45.31,22400.0,37.1252,37.1252,37.1006,37.1088,22400.0
2009-10-13 15:30:00,45.3,45.33,45.25,45.27,38900.0,37.1006,37.1252,37.0597,37.0761,38900.0
2009-10-13 15:40:00,45.27,45.33,45.25,45.33,32900.0,37.0761,37.1252,37.0597,37.1252,32900.0
2009-10-13 15:50:00,45.33,45.39,45.31,45.38,66400.0,37.1252,37.1743,37.1088,37.1662,66400.0
2009-10-14 09:30:00,45.52,45.82,45.46,45.66,46800.0,37.2808,37.5265,37.2317,37.3955,46800.0
2009-10-14 09:40:00,45.67,45.72,45.61,45.7,33400.0,37.4037,37.4446,37.3545,37.4282,33400.0
2009-10-14 09:50:00,45.7,45.72,45.66,45.69,21200.0,37.4282,37.4446,37.3955,37.42,21200.0
2009-10-14 10:00:00,45.68,45.71,45.66,45.67,10900.0,37.4119,37.4364,37.3955,37.4037,10900.0
2009-10-14 10:10:00,45.68,45.69,45.57,45.57,32900.0,37.4119,37.42,37.3218,37.3218,32900.0
2009-10-14 10:20:00,45.57,45.65,45.55,45.63,70300.0,37.3218,37.3873,37.3054,37.3709,70300.0
2009-10-14 10:30:00,45.64,45.64,45.6,45.61,11900.0,37.3791,37.3791,37.3463,37.3545,11900.0
2009-10-14 10:40:00,45.6,45.62,45.58,45.61,10700.0,37.3463,37.3627,37.33,37.3545,10700.0
2009-10-14 10:50:00,45.61,45.65,45.6,45.62,14300.0,37.3545,37.3873,37.3463,37.3627,14300.0
2009-10-14 11:00:00,45.62,45.67,45.6,45.62,15300.0,37.3627,37.4037,37.3463,37.3627,15300.0
2009-10-14 11:10:00,45.62,45.69,45.61,45.68,14900.0,37.3627,37.42,37.3545,37.4119,14900.0
2009-10-14 11:20:00,45.66,45.7,45.64,45.69,17700.0,37.3955,37.4282,37.3791,37.42,17700.0
2009-10-14 11:30:00,45.69,45.74,45.69,45.72,19800.0,37.42,37.461,37.42,37.4446,19800.0
2009-10-14 11:40:00,45.73,45.76,45.72,45.76,20200.0,37.4528,37.4774,37.4446,37.4774,20200.0
2009-10-14 11:50:00,45.76,45.84,45.75,45.84,30600.0,37.4774,37.5429,37.4692,37.5429,30600.0
2009-10-14 12:00:00,45.85,45.86,45.79,45.79,24000.0,37.5511,37.5593,37.5019,37.5019,24000.0
2009-10-14 12:10:00,45.79,45.8,45.73,45.75,28400.0,37.5019,37.5101,37.4528,37.4692,28400.0
2009-10-14 12:20:00,45.75,45.8,45.75,45.78,15600.0,37.4692,37.5101,37.4692,37.4938,15600.0
2009-10-14 12:30:00,45.78,45.81,45.77,45.79,23100.0,37.4938,37.5183,37.4856,37.5019,23100.0
2009-10-14 12:40:00,45.79,45.82,45.77,45.8,15800.0,37.5019,37.5265,37.4856,37.5101,15800.0
2009-10-14 12:50:00,45.8,45.82,45.79,45.81,9900.0,37.5101,37.5265,37.5019,37.5183,9900.0
2009-10-14 13:00:00,45.82,45.86,45.81,45.85,21800.0,37.5265,37.5593,37.5183,37.5511,21800.0
2009-10-14 13:10:00,45.85,45.89,45.85,45.86,22200.0,37.5511,37.5838,37.5511,37.5593,22200.0
2009-10-14 13:20:00,45.85,45.89,45.79,45.79,23100.0,37.5511,37.5838,37.5019,37.5019,23100.0
2009-10-14 13:30:00,45.79,45.85,45.78,45.83,13200.0,37.5019,37.5511,37.4938,37.5347,13200.0
2009-10-14 13:40:00,45.83,45.88,45.83,45.86,16200.0,37.5347,37.5757,37.5347,37.5593,16200.0
2009-10-14 13:50:00,45.87,45.89,45.86,45.89,16600.0,37.5675,37.5838,37.5593,37.5838,16600.0
2009-10-14 14:00:00,45.89,45.94,45.88,45.9,50500.0,37.5838,37.6248,37.5757,37.592,50500.0
2009-10-14 14:10:00,45.89,45.9,45.82,45.87,40000.0,37.5838,37.592,37.5265,37.5675,40000.0
2009-10-14 14:20:00,45.88,45.95,45.85,45.93,25900.0,37.5757,37.633,37.5511,37.6166,25900.0
2009-10-14 14:30:00,45.93,46.01,45.9,45.9,52200.0,37.6166,37.6821,37.592,37.592,52200.0
2009-10-14 14:40:00,45.9,45.95,45.88,45.95,15700.0,37.592,37.633,37.5757,37.633,15700.0
2009-10-14 14:50:00,45.96,45.96,45.86,45.86,25700.0,37.6412,37.6412,37.5593,37.5593,25700.0
2009-10-14 15:00:00,45.87,45.93,45.84,45.85,115300.0,37.5675,37.6166,37.5429,37.5511,115300.0
2009-10-14 15:10:00,45.85,45.94,45.84,45.88,55900.0,37.5511,37.6248,37.5429,37.5757,55900.0
2009-10-14 15:20:00,45.87,45.89,45.85,45.88,67800.0,37.5675,37.5838,37.5511,37.5757,67800.0
2009-10-14 15:30:00,45.89,45.95,45.86,45.89,126300.0,37.5838,37.633,37.5593,37.5838,126300.0
2009-10-14 15:40:00,45.89,45.94,45.86,45.93,77900.0,37.5838,37.6248,37.5593,37.6166,77900.0
2009-10-14 15:50:00,45.93,45.96,45.92,45.95,104300.0,37.6166,37.6412,37.6084,37.633,104300.0
2009-10-15 09:30:00,45.75,46.11,45.75,46.02,67000.0,37.4692,37.764,37.4692,37.6903,67000.0
2009-10-15 09:40:00,46.02,46.12,45.88,45.92,43900.0,37.6903,37.7722,37.5757,37.6084,43900.0
2009-10-15 09:50:00,45.88,45.89,45.74,45.81,25900.0,37.5757,37.5838,37.461,37.5183,25900.0
2009-10-15 10:00:00,45.81,45.82,45.68,45.76,51200.0,37.5183,37.5265,37.4119,37.4774,51200.0
2009-10-15 10:10:00,45.77,45.77,45.6,45.68,42000.0,37.4856,37.4856,37.3463,37.4119,42000.0
2009-10-15 10:20:00,45.68,45.77,45.67,45.76,37600.0,37.4119,37.4856,37.4037,37.4774,37600.0
2009-10-15 10:30:00,45.74,45.81,45.7,45.75,46400.0,37.461,37.5183,37.4282,37.4692,46400.0
2009-10-15 10:40:00,45.75,45.88,45.74,45.88,29600.0,37.4692,37.5757,37.461,37.5757,29600.0
2009-10-15 10:50:00,45.89,46.0,45.87,45.99,53700.0,37.5838,37.6739,37.5675,37.6657,53700.0
2009-10-15 11:00:00,45.99,46.0,45.91,45.94,30600.0,37.6657,37.6739,37.6002,37.6248,30600.0
2009-10-15 11:10:00,45.94,45.97,45.88,45.89,16000.0,37.6248,37.6494,37.5757,37.5838,16000.0
2009-10-15 11:20:00,45.88,45.88,45.79,45.8,18500.0,37.5757,37.5757,37.5019,37.5101,18500.0
2009-10-15 11:30:00,45.8,45.81,45.7,45.74,40700.0,37.5101,37.5183,37.4282,37.461,40700.0
2009-10-15 11:40:00,45.74,45.78,45.74,45.78,9800.0,37.461,37.4938,37.461,37.4938,9800.0
2009-10-15 11:50:00,45.77,45.86,45.77,45.86,46400.0,37.4856,37.5593,37.4856,37.5593,46400.0
2009-10-15 12:00:00,45.86,45.92,45.85,45.91,26200.0,37.5593,37.6084,37.5511,37.6002,26200.0
2009-10-15 12:10:00,45.9,45.95,45.9,45.95,17600.0,37.592,37.633,37.592,37.633,17600.0
2009-10-15 12:20:00,45.95,45.96,45.9,45.92,30900.0,37.633,37.6412,37.592,37.6084,30900.0
2009-10-15 12:30:00,45.92,45.92,45.87,45.9,23600.0,37.6084,37.6084,37.5675,37.592,23600.0
2009-10-15 12:40:00,45.9,45.92,45.86,45.89,20400.0,37.592,37.6084,37.5593,37.5838,20400.0
2009-10-15 12:50:00,45.89,45.91,45.85,45.9,16700.0,37.5838,37.6002,37.5511,37.592,16700.0
2009-10-15 13:00:00,45.91,45.91,45.86,45.86,11400.0,37.6002,37.6002,37.5593,37.5593,11400.0
2009-10-15 13:10:00,45.86,45.87,45.84,45.84,7700.0,37.5593,37.5675,37.5429,37.5429,7700.0
2009-10-15 13:20:00,45.84,45.85,45.81,45.81,12100.0,37.5429,37.5511,37.5183,37.5183,12100.0
2009-10-15 13:30:00,45.81,45.87,45.81,45.86,21800.0,37.5183,37.5675,37.5183,37.5593,21800.0
2009-10-15 13:40:00,45.86,45.92,45.86,45.92,20300.0,37.5593,37.6084,37.5593,37.6084,20300.0
2009-10-15 13:50:00,45.92,45.95,45.91,45.95,34600.0,37.6084,37.633,37.6002,37.633,34600.0
2009-10-15 14:00:00,45.95,46.0,45.94,45.97,33200.0,37.633,37.6739,37.6248,37.6494,33200.0
2009-10-15 14:10:00,45.97,45.99,45.9,45.99,32400.0,37.6494,37.6657,37.592,37.6657,32400.0
2009-10-15 14:20:00,45.97,45.98,45.95,45.98,22600.0,37.6494,37.6576,37.633,37.6576,22600.0
2009-10-15 14:30:00,45.97,46.0,45.96,45.99,24900.0,37.6494,37.6739,37.6412,37.6657,24900.0
2009-10-15 14:40:00,46.0,46.05,46.0,46.04,13900.0,37.6739,37.7149,37.6739,37.7067,13900.0
2009-10-15 14:50:00,46.05,46.1,46.04,46.08,26300.0,37.7149,37.7558,37.7067,37.7395,26300.0
2009-10-15 15:00:00,46.08,46.1,46.05,46.06,42300.0,37.7395,37.7558,37.7149,37.7231,42300.0
2009-10-15 15:10:00,46.06,46.08,46.06,46.07,43900.0,37.7231,37.7395,37.7231,37.7313,43900.0
2009-10-15 15:20:00,46.07,46.08,46.03,46.04,51400.0,37.7313,37.7395,37.6985,37.7067,51400.0
2009-10-15 15:30:00,46.03,46.03,45.96,45.96,54700.0,37.6985,37.6985,37.6412,37.6412,54700.0
2009-10-15 15:40:00,45.97,45.99,45.95,45.99,88900.0,37.6494,37.6657,37.633,37.6657,88900.0
2009-10-15 15:50:00,45.99,46.15,45.99,46.13,170900.0,37.6657,37.7968,37.6657,37.7804,170900.0
2009-10-16 09:30:00,45.66,45.91,45.54,45.54,195200.0,37.3955,37.6002,37.2972,37.2972,195200.0
2009-10-16 09:40:00,45.54,45.72,45.28,45.72,71300.0,37.2972,37.4446,37.0843,37.4446,71300.0
2009-10-16 09:50:00,45.71,45.86,45.52,45.57,67100.0,37.4364,37.5593,37.2808,37.3218,67100.0
2009-10-16 10:00:00,45.58,45.68,45.46,45.56,63900.0,37.33,37.4119,37.2317,37.3136,63900.0
2009-10-16 10:10:00,45.57,45.6,45.46,45.58,27700.0,37.3218,37.3463,37.2317,37.33,27700.0
2009-10-16 10:20:00,45.58,45.61,45.43,45.44,27100.0,37.33,37.3545,37.2071,37.2153,27100.0
2009-10-16 10:30:00,45.43,45.44,45.37,45.4,65400.0,37.2071,37.2153,37.158,37.1825,65400.0
2009-10-16 10:40:00,45.41,45.41,45.33,45.38,60700.0,37.1907,37.1907,37.1252,37.1662,60700.0
2009-10-16 10:50:00,45.38,45.38,45.23,45.25,53300.0,37.1662,37.1662,37.0433,37.0597,53300.0
2009-10-16 11:00:00,45.25,45.37,45.23,45.34,42200.0,37.0597,37.158,37.0433,37.1334,42200.0
2009-10-16 11:10:00,45.34,45.43,45.28,45.43,89800.0,37.1334,37.2071,37.0843,37.2071,89800.0
2009-10-16 11:20:00,45.42,45.46,45.42,45.44,27500.0,37.1989,37.2317,37.1989,37.2153,27500.0
2009-10-16 11:30:00,45.45,45.51,45.44,45.49,40900.0,37.2235,37.2726,37.2153,37.2562,40900.0
2009-10-16 11:40:00,45.48,45.49,45.39,45.39,26100.0,37.2481,37.2562,37.1743,37.1743,26100.0
2009-10-16 11:50:00,45.39,45.5,45.33,45.5,34200.0,37.1743,37.2644,37.1252,37.2644,34200.0
2009-10-16 12:00:00,45.49,45.49,45.38,45.38,42400.0,37.2562,37.2562,37.1662,37.1662,42400.0
2009-10-16 12:10:00,45.4,45.42,45.39,45.41,6500.0,37.1825,37.1989,37.1743,37.1907,6500.0
2009-10-16 12:20:00,45.42,45.43,45.39,45.41,17800.0,37.1989,37.2071,37.1743,37.1907,17800.0
2009-10-16 12:30:00,45.42,45.44,45.39,45.42,8600.0,37.1989,37.2153,37.1743,37.1989,8600.0
2009-10-16 12:40:00,45.42,45.44,45.38,45.43,20400.0,37.1989,37.2153,37.1662,37.2071,20400.0
2009-10-16 12:50:00,45.43,45.47,45.42,45.46,19200.0,37.2071,37.2399,37.1989,37.2317,19200.0
2009-10-16 13:00:00,45.46,45.46,45.39,45.4,14200.0,37.2317,37.2317,37.1743,37.1825,14200.0
2009-10-16 13:10:00,45.4,45.53,45.4,45.51,20100.0,37.1825,37.289,37.1825,37.2726,20100.0
2009-10-16 13:20:00,45.52,45.6,45.52,45.6,24300.0,37.2808,37.3463,37.2808,37.3463,24300.0
2009-10-16 13:30:00,45.61,45.61,45.54,45.56,21100.0,37.3545,37.3545,37.2972,37.3136,21100.0
2009-10-16 13:40:00,45.56,45.69,45.55,45.67,38200.0,37.3136,37.42,37.3054,37.4037,38200.0
2009-10-16 13:50:00,45.67,45.72,45.6,45.62,50600.0,37.4037,37.4446,37.3463,37.3627,50600.0
2009-10-16 14:00:00,45.63,45.7,45.62,45.62,26700.0,37.3709,37.4282,37.3627,37.3627,26700.0
2009-10-16 14:10:00,45.6,45.61,45.57,45.61,25300.0,37.3463,37.3545,37.3218,37.3545,25300.0
2009-10-16 14:20:00,45.61,45.63,45.57,45.58,27100.0,37.3545,37.3709,37.3218,37.33,27100.0
2009-10-16 14:30:00,45.58,45.58,45.52,45.54,20200.0,37.33,37.33,37.2808,37.2972,20200.0
2009-10-16 14:40:00,45.54,45.54,45.4,45.41,38400.0,37.2972,37.2972,37.1825,37.1907,38400.0
2009-10-16 14:50:00,45.41,45.43,45.41,45.42,19000.0,37.1907,37.2071,37.1907,37.1989,19000.0
2009-10-16 15:00:00,45.42,45.46,45.39,45.39,46800.0,37.1989,37.2317,37.1743,37.1743,46800.0
2009-10-16 15:10:00,45.39,45.44,45.33,45.33,60300.0,37.1743,37.2153,37.1252,37.1252,60300.0
2009-10-16 15:20:00,45.34,45.35,45.3,45.31,90500.0,37.1334,37.1416,37.1006,37.1088,90500.0
2009-10-16 15:30:00,45.31,45.46,45.3,45.45,72100.0,37.1088,37.2317,37.1006,37.2235,72100.0
2009-10-16 15:40:00,45.44,45.49,45.28,45.3,148600.0,37.2153,37.2562,37.0843,37.1006,148600.0
2009-10-16 15:50:00,45.29,45.39,45.23,45.39,269600.0,37.0924,37.1743,37.0433,37.1743,269600.0
2009-10-19 09:30:00,45.51,45.51,45.22,45.39,40100.0,37.2726,37.2726,37.0351,37.1743,40100.0
2009-10-19 09:40:00,45.36,45.52,45.29,45.37,47000.0,37.1498,37.2808,37.0924,37.158,47000.0
2009-10-19 09:50:00,45.37,45.54,45.37,45.51,22300.0,37.158,37.2972,37.158,37.2726,22300.0
2009-10-19 10:00:00,45.51,45.67,45.45,45.67,32900.0,37.2726,37.4037,37.2235,37.4037,32900.0
2009-10-19 10:10:00,45.67,45.72,45.64,45.7,39600.0,37.4037,37.4446,37.3791,37.4282,39600.0
2009-10-19 10:20:00,45.68,45.85,45.68,45.76,36800.0,37.4119,37.5511,37.4119,37.4774,36800.0
2009-10-19 10:30:00,45.77,45.91,45.76,45.82,30900.0,37.4856,37.6002,37.4774,37.5265,30900.0
2009-10-19 10:40:00,45.82,45.89,45.81,45.86,22600.0,37.5265,37.5838,37.5183,37.5593,22600.0
2009-10-19 10:50:00,45.86,45.86,45.75,45.84,25200.0,37.5593,37.5593,37.4692,37.5429,25200.0
2009-10-19 11:00:00,45.84,45.88,45.81,45.84,32600.0,37.5429,37.5757,37.5183,37.5429,32600.0
2009-10-19 11:10:00,45.85,45.89,45.76,45.88,35000.0,37.5511,37.5838,37.4774,37.5757,35000.0
2009-10-19 11:20:00,45.89,46.02,45.88,46.01,26300.0,37.5838,37.6903,37.5757,37.6821,26300.0
2009-10-19 11:30:00,46.01,46.02,45.97,46.0,27400.0,37.6821,37.6903,37.6494,37.6739,27400.0
2009-10-19 11:40:00,45.99,46.08,45.99,46.07,20200.0,37.6657,37.7395,37.6657,37.7313,20200.0
2009-10-19 11:50:00,46.08,46.2,46.08,46.16,24000.0,37.7395,37.8377,37.7395,37.805,24000.0
2009-10-19 12:00:00,46.16,46.18,46.13,46.16,19200.0,37.805,37.8214,37.7804,37.805,19200.0
2009-10-19 12:10:00,46.16,46.19,46.14,46.19,14200.0,37.805,37.8295,37.7886,37.8295,14200.0
2009-10-19 12:20:00,46.19,46.21,46.12,46.12,37900.0,37.8295,37.8459,37.7722,37.7722,37900.0
2009-10-19 12:30:00,46.12,46.22,46.12,46.22,19400.0,37.7722,37.8541,37.7722,37.8541,19400.0
2009-10-19 12:40:00,46.21,46.25,46.15,46.15,32000.0,37.8459,37.8787,37.7968,37.7968,32000.0
2009-10-19 12:50:00,46.16,46.16,46.07,46.09,15800.0,37.805,37.805,37.7313,37.7476,15800.0
2009-10-19 13:00:00,46.08,46.1,46.01,46.1,30300.0,37.7395,37.7558,37.6821,37.7558,30300.0
2009-10-19 13:10:00,46.1,46.1,45.98,45.98,32800.0,37.7558,37.7558,37.6576,37.6576,32800.0
2009-10-19 13:20:00,45.98,46.07,45.97,46.05,28300.0,37.6576,37.7313,37.6494,37.7149,28300.0
2009-10-19 13:30:00,46.05,46.21,46.05,46.13,36200.0,37.7149,37.8459,37.7149,37.7804,36200.0
2009-10-19 13:40:00,46.12,46.17,46.08,46.1,21900.0,37.7722,37.8132,37.7395,37.7558,21900.0
2009-10-19 13:50:00,46.09,46.21,46.09,46.2,36000.0,37.7476,37.8459,37.7476,37.8377,36000.0
2009-10-19 14:00:00,46.2,46.24,46.12,46.2,34700.0,37.8377,37.8705,37.7722,37.8377,34700.0
2009-10-19 14:10:00,46.19,46.27,46.18,46.19,34800.0,37.8295,37.8951,37.8214,37.8295,34800.0
2009-10-19 14:20:00,46.18,46.2,46.16,46.16,28000.0,37.8214,37.8377,37.805,37.805,28000.0
2009-10-19 14:30:00,46.17,46.17,46.09,46.11,28500.0,37.8132,37.8132,37.7476,37.764,28500.0
2009-10-19 14:40:00,46.11,46.11,45.96,45.98,56500.0,37.764,37.764,37.6412,37.6576,56500.0
2009-10-19 14:50:00,45.98,46.09,45.96,46.08,31800.0,37.6576,37.7476,37.6412,37.7395,31800.0
2009-10-19 15:00:00,46.08,46.08,46.0,46.04,30900.0,37.7395,37.7395,37.6739,37.7067,30900.0
2009-10-19 15:10:00,46.04,46.06,46.02,46.05,27400.0,37.7067,37.7231,37.6903,37.7149,27400.0
2009-10-19 15:20:00,46.04,46.11,46.02,46.11,36600.0,37.7067,37.764,37.6903,37.764,36600.0
2009-10-19 15:30:00,46.11,46.16,46.05,46.07,65800.0,37.764,37.805,37.7149,37.7313,65800.0
2009-10-19 15:40:00,46.06,46.15,46.06,46.11,97800.0,37.7231,37.7968,37.7231,37.764,97800.0
2009-10-19 15:50:00,46.12,46.16,46.07,46.09,141300.0,37.7722,37.805,37.7313,37.7476,141300.0
2009-10-20 09:30:00,46.08,46.08,45.45,45.6,89800.0,37.7395,37.7395,37.2235,37.3463,89800.0
2009-10-20 09:40:00,45.6,45.65,45.32,45.39,62700.0,37.3463,37.3873,37.117,37.1743,62700.0
2009-10-20 09:50:00,45.39,45.39,45.22,45.27,51400.0,37.1743,37.1743,37.0351,37.0761,51400.0
2009-10-20 10:00:00,45.27,45.38,45.16,45.21,87100.0,37.0761,37.1662,36.986,37.0269,87100.0
2009-10-20 10:10:00,45.21,45.34,45.08,45.1,60300.0,37.0269,37.1334,36.9205,36.9368,60300.0
2009-10-20 10:20:00,45.09,45.33,45.08,45.32,88600.0,36.9286,37.1252,36.9205,37.117,88600.0
2009-10-20 10:30:00,45.32,45.41,45.22,45.23,37800.0,37.117,37.1907,37.0351,37.0433,37800.0
2009-10-20 10:40:00,45.22,45.39,45.22,45.33,73500.0,37.0351,37.1743,37.0351,37.1252,73500.0
2009-10-20 10:50:00,45.33,45.33,45.2,45.21,26300.0,37.1252,37.1252,37.0187,37.0269,26300.0
2009-10-20 11:00:00,45.22,45.24,45.15,45.22,45700.0,37.0351,37.0515,36.9778,37.0351,45700.0
2009-10-20 11:10:00,45.23,45.23,45.2,45.21,23000.0,37.0433,37.0433,37.0187,37.0269,23000.0
2009-10-20 11:20:00,45.21,45.22,45.09,45.09,49400.0,37.0269,37.0351,36.9286,36.9286,49400.0
2009-10-20 11:30:00,45.1,45.11,44.81,44.82,133000.0,36.9368,36.945,36.6993,36.7075,133000.0
2009-10-20 11:40:00,44.83,44.87,44.73,44.8,71600.0,36.7157,36.7485,36.6338,36.6911,71600.0
2009-10-20 11:50:00,44.81,44.93,44.8,44.89,55200.0,36.6993,36.7976,36.6911,36.7648,55200.0
2009-10-20 12:00:00,44.86,44.93,44.8,44.92,83000.0,36.7403,36.7976,36.6911,36.7894,83000.0
2009-10-20 12:10:00,44.92,44.92,44.79,44.85,50200.0,36.7894,36.7894,36.6829,36.7321,50200.0
2009-10-20 12:20:00,44.83,44.87,44.78,44.86,26300.0,36.7157,36.7485,36.6748,36.7403,26300.0
2009-10-20 12:30:00,44.86,44.93,44.78,44.93,116000.0,36.7403,36.7976,36.6748,36.7976,116000.0
2009-10-20 12:40:00,44.93,44.99,44.92,44.98,38000.0,36.7976,36.8467,36.7894,36.8386,38000.0
2009-10-20 12:50:00,44.99,45.02,44.97,44.97,20800.0,36.8467,36.8713,36.8304,36.8304,20800.0
2009-10-20 13:00:00,44.97,45.14,44.97,45.12,92700.0,36.8304,36.9696,36.8304,36.9532,92700.0
2009-10-20 13:10:00,45.12,45.34,45.07,45.29,129400.0,36.9532,37.1334,36.9123,37.0924,129400.0
2009-10-20 13:20:00,45.28,45.33,45.24,45.32,128900.0,37.0843,37.1252,37.0515,37.117,128900.0
2009-10-20 13:30:00,45.31,45.41,45.28,45.3,91600.0,37.1088,37.1907,37.0843,37.1006,91600.0
2009-10-20 13:40:00,45.3,45.31,45.24,45.26,81300.0,37.1006,37.1088,37.0515,37.0679,81300.0
2009-10-20 13:50:00,45.26,45.28,45.15,45.16,36700.0,37.0679,37.0843,36.9778,36.986,36700.0
2009-10-20 14:00:00,45.15,45.47,45.15,45.46,73200.0,36.9778,37.2399,36.9778,37.2317,73200.0
2009-10-20 14:10:00,45.46,45.57,45.43,45.56,72600.0,37.2317,37.3218,37.2071,37.3136,72600.0
2009-10-20 14:20:00,45.56,45.58,45.45,45.56,57600.0,37.3136,37.33,37.2235,37.3136,57600.0
2009-10-20 14:30:00,45.55,45.65,45.5,45.53,102800.0,37.3054,37.3873,37.2644,37.289,102800.0
2009-10-20 14:40:00,45.53,45.65,45.51,45.55,51300.0,37.289,37.3873,37.2726,37.3054,51300.0
2009-10-20 14:50:00,45.55,45.55,45.45,45.5,55700.0,37.3054,37.3054,37.2235,37.2644,55700.0
2009-10-20 15:00:00,45.5,45.54,45.48,45.48,69300.0,37.2644,37.2972,37.2481,37.2481,69300.0
2009-10-20 15:10:00,45.47,45.48,45.39,45.48,92400.0,37.2399,37.2481,37.1743,37.2481,92400.0
2009-10-20 15:20:00,45.48,45.49,45.41,45.47,71300.0,37.2481,37.2562,37.1907,37.2399,71300.0
2009-10-20 15:30:00,45.47,45.59,45.25,45.53,152600.0,37.2399,37.3381,37.0597,37.289,152600.0
2009-10-20 15:40:00,45.54,45.55,45.44,45.46,158400.0,37.2972,37.3054,37.2153,37.2317,158400.0
2009-10-20 15:50:00,45.45,45.45,45.25,45.3,294500.0,37.2235,37.2235,37.0597,37.1006,294500.0
2009-10-21 09:30:00,47.01,47.78,46.9,47.5,672000.0,38.5011,39.1318,38.411,38.9024,672000.0
2009-10-21 09:40:00,47.5,47.75,47.45,47.74,492100.0,38.9024,39.1072,38.8615,39.099,492100.0
2009-10-21 09:50:00,47.74,48.68,47.55,48.57,653600.0,39.099,39.8689,38.9434,39.7788,653600.0
2009-10-21 10:00:00,48.57,49.5,48.41,49.42,961600.0,39.7788,40.5404,39.6477,40.4749,961600.0
2009-10-21 10:10:00,49.43,49.45,48.84,49.0,782100.0,40.4831,40.4995,39.9999,40.1309,782100.0
2009-10-21 10:20:00,49.0,49.11,48.77,48.99,317700.0,40.1309,40.221,39.9426,40.1227,317700.0
2009-10-21 10:30:00,48.99,49.0,48.75,48.78,333900.0,40.1227,40.1309,39.9262,39.9508,333900.0
2009-10-21 10:40:00,48.78,48.97,48.73,48.79,366700.0,39.9508,40.1064,39.9098,39.9589,366700.0
2009-10-21 10:50:00,48.8,48.99,48.79,48.83,213900.0,39.9671,40.1227,39.9589,39.9917,213900.0
2009-10-21 11:00:00,48.83,48.83,48.6,48.66,198400.0,39.9917,39.9917,39.8033,39.8525,198400.0
2009-10-21 11:10:00,48.67,48.67,48.44,48.54,259000.0,39.8607,39.8607,39.6723,39.7542,259000.0
2009-10-21 11:20:00,48.53,48.56,48.4,48.45,184300.0,39.746,39.7706,39.6395,39.6805,184300.0
2009-10-21 11:30:00,48.45,48.75,48.43,48.62,115500.0,39.6805,39.9262,39.6641,39.8197,115500.0
2009-10-21 11:40:00,48.63,48.68,48.54,48.6,86000.0,39.8279,39.8689,39.7542,39.8033,86000.0
2009-10-21 11:50:00,48.6,48.89,48.58,48.8,153900.0,39.8033,40.0408,39.787,39.9671,153900.0
2009-10-21 12:00:00,48.8,48.83,48.59,48.62,72300.0,39.9671,39.9917,39.7951,39.8197,72300.0
2009-10-21 12:10:00,48.61,48.7,48.52,48.58,78000.0,39.8115,39.8852,39.7378,39.787,78000.0
2009-10-21 12:20:00,48.59,48.59,48.41,48.56,39100.0,39.7951,39.7951,39.6477,39.7706,39100.0
2009-10-21 12:30:00,48.57,48.64,48.53,48.57,48200.0,39.7788,39.8361,39.746,39.7788,48200.0
2009-10-21 12:40:00,48.56,48.7,48.56,48.64,33300.0,39.7706,39.8852,39.7706,39.8361,33300.0
2009-10-21 12:50:00,48.64,48.66,48.56,48.66,34500.0,39.8361,39.8525,39.7706,39.8525,34500.0
2009-10-21 13:00:00,48.65,48.76,48.59,48.6,115300.0,39.8443,39.9344,39.7951,39.8033,115300.0
2009-10-21 13:10:00,48.6,48.61,48.54,48.58,174500.0,39.8033,39.8115,39.7542,39.787,174500.0
2009-10-21 13:20:00,48.57,48.66,48.57,48.66,42300.0,39.7788,39.8525,39.7788,39.8525,42300.0
2009-10-21 13:30:00,48.65,48.79,48.65,48.77,67100.0,39.8443,39.9589,39.8443,39.9426,67100.0
2009-10-21 13:40:00,48.79,48.84,48.65,48.66,67300.0,39.9589,39.9999,39.8443,39.8525,67300.0
2009-10-21 13:50:00,48.67,48.73,48.65,48.72,47300.0,39.8607,39.9098,39.8443,39.9016,47300.0
2009-10-21 14:00:00,48.72,48.72,48.59,48.59,50700.0,39.9016,39.9016,39.7951,39.7951,50700.0
2009-10-21 14:10:00,48.59,48.68,48.57,48.63,71600.0,39.7951,39.8689,39.7788,39.8279,71600.0
2009-10-21 14:20:00,48.62,48.66,48.57,48.6,75200.0,39.8197,39.8525,39.7788,39.8033,75200.0
2009-10-21 14:30:00,48.6,48.63,48.5,48.52,57300.0,39.8033,39.8279,39.7214,39.7378,57300.0
2009-10-21 14:40:00,48.52,48.62,48.46,48.61,78400.0,39.7378,39.8197,39.6887,39.8115,78400.0
2009-10-21 14:50:00,48.61,48.62,48.5,48.5,57100.0,39.8115,39.8197,39.7214,39.7214,57100.0
2009-10-21 15:00:00,48.5,48.55,48.31,48.34,111300.0,39.7214,39.7624,39.5658,39.5904,111300.0
2009-10-21 15:10:00,48.33,48.34,48.17,48.21,105000.0,39.5822,39.5904,39.4512,39.4839,105000.0
2009-10-21 15:20:00,48.2,48.21,48.0,48.09,131400.0,39.4757,39.4839,39.3119,39.3856,131400.0
2009-10-21 15:30:00,48.08,48.22,47.99,48.2,256800.0,39.3775,39.4921,39.3037,39.4757,256800.0
2009-10-21 15:40:00,48.2,48.21,48.03,48.13,236300.0,39.4757,39.4839,39.3365,39.4184,236300.0
2009-10-21 15:50:00,48.14,48.14,47.92,47.94,317000.0,39.4266,39.4266,39.2464,39.2628,317000.0
2009-10-22 09:30:00,48.25,48.28,47.71,48.0,95200.0,39.5167,39.5413,39.0744,39.3119,95200.0
2009-10-22 09:40:00,48.0,48.12,47.88,48.04,92500.0,39.3119,39.4102,39.2137,39.3447,92500.0
2009-10-22 09:50:00,48.05,48.23,47.95,48.08,66100.0,39.3529,39.5003,39.271,39.3775,66100.0
2009-10-22 10:00:00,48.08,48.18,48.06,48.08,101700.0,39.3775,39.4594,39.3611,39.3775,101700.0
2009-10-22 10:10:00,48.1,48.14,48.07,48.09,39200.0,39.3938,39.4266,39.3693,39.3856,39200.0
2009-10-22 10:20:00,48.09,48.24,48.07,48.2,120100.0,39.3856,39.5085,39.3693,39.4757,120100.0
2009-10-22 10:30:00,48.2,48.45,48.2,48.44,124600.0,39.4757,39.6805,39.4757,39.6723,124600.0
2009-10-22 10:40:00,48.43,48.5,48.34,48.44,80600.0,39.6641,39.7214,39.5904,39.6723,80600.0
2009-10-22 10:50:00,48.44,48.48,48.39,48.41,73400.0,39.6723,39.7051,39.6313,39.6477,73400.0
2009-10-22 11:00:00,48.42,48.67,48.42,48.66,97300.0,39.6559,39.8607,39.6559,39.8525,97300.0
2009-10-22 11:10:00,48.66,48.98,48.59,48.59,162000.0,39.8525,40.1146,39.7951,39.7951,162000.0
2009-10-22 11:20:00,48.61,48.82,48.61,48.76,55900.0,39.8115,39.9835,39.8115,39.9344,55900.0
2009-10-22 11:30:00,48.75,48.79,48.68,48.73,40200.0,39.9262,39.9589,39.8689,39.9098,40200.0
2009-10-22 11:40:00,48.75,48.81,48.69,48.79,42400.0,39.9262,39.9753,39.877,39.9589,42400.0
2009-10-22 11:50:00,48.77,48.77,48.65,48.68,37000.0,39.9426,39.9426,39.8443,39.8689,37000.0
2009-10-22 12:00:00,48.68,48.69,48.63,48.69,23500.0,39.8689,39.877,39.8279,39.877,23500.0
2009-10-22 12:10:00,48.69,48.78,48.68,48.77,44100.0,39.877,39.9508,39.8689,39.9426,44100.0
2009-10-22 12:20:00,48.77,48.85,48.75,48.75,106100.0,39.9426,40.0081,39.9262,39.9262,106100.0
2009-10-22 12:30:00,48.76,48.84,48.73,48.74,21500.0,39.9344,39.9999,39.9098,39.918,21500.0
2009-10-22 12:40:00,48.73,48.8,48.69,48.77,29700.0,39.9098,39.9671,39.877,39.9426,29700.0
2009-10-22 12:50:00,48.77,48.79,48.68,48.71,21400.0,39.9426,39.9589,39.8689,39.8934,21400.0
2009-10-22 13:00:00,48.71,48.79,48.71,48.78,30000.0,39.8934,39.9589,39.8934,39.9508,30000.0
2009-10-22 13:10:00,48.78,48.81,48.72,48.73,34400.0,39.9508,39.9753,39.9016,39.9098,34400.0
2009-10-22 13:20:00,48.74,48.74,48.65,48.66,24400.0,39.918,39.918,39.8443,39.8525,24400.0
2009-10-22 13:30:00,48.65,48.69,48.63,48.65,23300.0,39.8443,39.877,39.8279,39.8443,23300.0
2009-10-22 13:40:00,48.65,48.66,48.57,48.59,29000.0,39.8443,39.8525,39.7788,39.7951,29000.0
2009-10-22 13:50:00,48.59,48.63,48.57,48.6,27200.0,39.7951,39.8279,39.7788,39.8033,27200.0
2009-10-22 14:00:00,48.61,48.69,48.6,48.65,48700.0,39.8115,39.877,39.8033,39.8443,48700.0
2009-10-22 14:10:00,48.65,48.8,48.64,48.76,51300.0,39.8443,39.9671,39.8361,39.9344,51300.0
2009-10-22 14:20:00,48.76,48.81,48.75,48.79,37800.0,39.9344,39.9753,39.9262,39.9589,37800.0
2009-10-22 14:30:00,48.79,48.92,48.77,48.92,127000.0,39.9589,40.0654,39.9426,40.0654,127000.0
2009-10-22 14:40:00,48.92,49.17,48.91,49.17,191100.0,40.0654,40.2702,40.0572,40.2702,191100.0
2009-10-22 14:50:00,49.16,49.2,49.1,49.19,132400.0,40.262,40.2947,40.2128,40.2865,132400.0
2009-10-22 15:00:00,49.19,49.2,49.05,49.06,102700.0,40.2865,40.2947,40.1719,40.1801,102700.0
2009-10-22 15:10:00,49.07,49.2,49.06,49.19,74000.0,40.1883,40.2947,40.1801,40.2865,74000.0
2009-10-22 15:20:00,49.18,49.2,49.1,49.1,62400.0,40.2784,40.2947,40.2128,40.2128,62400.0
2009-10-22 15:30:00,49.1,49.15,48.98,49.03,108200.0,40.2128,40.2538,40.1146,40.1555,108200.0
2009-10-22 15:40:00,49.04,49.06,48.93,48.94,113700.0,40.1637,40.1801,40.0736,40.0818,113700.0
2009-10-22 15:50:00,48.94,48.97,48.86,48.95,202100.0,40.0818,40.1064,40.0163,40.09,202100.0
2009-10-23 09:30:00,49.05,49.13,48.5,48.66,68400.0,40.1719,40.2374,39.7214,39.8525,68400.0
2009-10-23 09:40:00,48.67,48.7,48.56,48.6,54600.0,39.8607,39.8852,39.7706,39.8033,54600.0
2009-10-23 09:50:00,48.6,48.62,48.37,48.53,70600.0,39.8033,39.8197,39.615,39.746,70600.0
2009-10-23 10:00:00,48.54,48.6,48.37,48.41,117900.0,39.7542,39.8033,39.615,39.6477,117900.0
2009-10-23 10:10:00,48.4,48.52,48.3,48.42,90000.0,39.6395,39.7378,39.5576,39.6559,90000.0
2009-10-23 10:20:00,48.41,48.47,48.38,48.39,52000.0,39.6477,39.6969,39.6232,39.6313,52000.0
2009-10-23 10:30:00,48.4,48.45,48.32,48.39,38600.0,39.6395,39.6805,39.574,39.6313,38600.0
2009-10-23 10:40:00,48.39,48.41,48.31,48.41,43300.0,39.6313,39.6477,39.5658,39.6477,43300.0
2009-10-23 10:50:00,48.4,48.42,48.13,48.24,68100.0,39.6395,39.6559,39.4184,39.5085,68100.0
2009-10-23 11:00:00,48.22,48.45,48.22,48.39,61000.0,39.4921,39.6805,39.4921,39.6313,61000.0
2009-10-23 11:10:00,48.38,48.38,48.2,48.23,36200.0,39.6232,39.6232,39.4757,39.5003,36200.0
2009-10-23 11:20:00,48.2,48.3,48.19,48.29,38600.0,39.4757,39.5576,39.4675,39.5494,38600.0
2009-10-23 11:30:00,48.29,48.29,48.22,48.25,19800.0,39.5494,39.5494,39.4921,39.5167,19800.0
2009-10-23 11:40:00,48.24,48.29,48.24,48.28,15500.0,39.5085,39.5494,39.5085,39.5413,15500.0
2009-10-23 11:50:00,48.28,48.29,48.24,48.26,17400.0,39.5413,39.5494,39.5085,39.5249,17400.0
2009-10-23 12:00:00,48.26,48.27,48.23,48.25,20900.0,39.5249,39.5331,39.5003,39.5167,20900.0
2009-10-23 12:10:00,48.27,48.27,48.23,48.26,11100.0,39.5331,39.5331,39.5003,39.5249,11100.0
2009-10-23 12:20:00,48.26,48.26,48.2,48.2,11900.0,39.5249,39.5249,39.4757,39.4757,11900.0
2009-10-23 12:30:00,48.2,48.22,48.12,48.22,13600.0,39.4757,39.4921,39.4102,39.4921,13600.0
2009-10-23 12:40:00,48.22,48.25,48.17,48.24,10200.0,39.4921,39.5167,39.4512,39.5085,10200.0
2009-10-23 12:50:00,48.25,48.26,48.18,48.19,12000.0,39.5167,39.5249,39.4594,39.4675,12000.0
2009-10-23 13:00:00,48.18,48.23,48.15,48.21,21900.0,39.4594,39.5003,39.4348,39.4839,21900.0
2009-10-23 13:10:00,48.22,48.27,48.2,48.23,19500.0,39.4921,39.5331,39.4757,39.5003,19500.0
2009-10-23 13:20:00,48.22,48.22,48.09,48.12,38500.0,39.4921,39.4921,39.3856,39.4102,38500.0
2009-10-23 13:30:00,48.13,48.14,47.93,48.0,78900.0,39.4184,39.4266,39.2546,39.3119,78900.0
2009-10-23 13:40:00,48.0,48.08,47.98,48.08,45500.0,39.3119,39.3775,39.2956,39.3775,45500.0
2009-10-23 13:50:00,48.09,48.17,48.05,48.06,49800.0,39.3856,39.4512,39.3529,39.3611,49800.0
2009-10-23 14:00:00,48.05,48.06,47.92,47.98,66100.0,39.3529,39.3611,39.2464,39.2956,66100.0
2009-10-23 14:10:00,47.98,48.06,47.95,48.02,60600.0,39.2956,39.3611,39.271,39.3283,60600.0
2009-10-23 14:20:00,48.03,48.07,47.95,47.99,59400.0,39.3365,39.3693,39.271,39.3037,59400.0
2009-10-23 14:30:00,48.0,48.0,47.94,47.95,37000.0,39.3119,39.3119,39.2628,39.271,37000.0
2009-10-23 14:40:00,47.95,47.96,47.91,47.93,42500.0,39.271,39.2792,39.2382,39.2546,42500.0
2009-10-23 14:50:00,47.93,47.95,47.87,47.95,53300.0,39.2546,39.271,39.2055,39.271,53300.0
2009-10-23 15:00:00,47.95,48.14,47.94,48.1,74500.0,39.271,39.4266,39.2628,39.3938,74500.0
2009-10-23 15:10:00,48.11,48.15,48.04,48.06,92400.0,39.402,39.4348,39.3447,39.3611,92400.0
2009-10-23 15:20:00,48.07,48.07,47.9,47.99,70400.0,39.3693,39.3693,39.23,39.3037,70400.0
2009-10-23 15:30:00,47.99,48.02,47.86,47.92,101400.0,39.3037,39.3283,39.1973,39.2464,101400.0
2009-10-23 15:40:00,47.92,48.03,47.88,48.03,92100.0,39.2464,39.3365,39.2137,39.3365,92100.0
2009-10-23 15:50:00,48.03,48.14,47.99,48.03,195500.0,39.3365,39.4266,39.3037,39.3365,195500.0
2009-10-26 09:30:00,48.14,48.29,47.83,47.96,54600.0,39.4266,39.5494,39.1727,39.2792,54600.0
2009-10-26 09:40:00,47.98,48.48,47.83,48.35,94100.0,39.2956,39.7051,39.1727,39.5986,94100.0
2009-10-26 09:50:00,48.37,48.66,48.31,48.6,104800.0,39.615,39.8525,39.5658,39.8033,104800.0
2009-10-26 10:00:00,48.6,48.77,48.58,48.66,63600.0,39.8033,39.9426,39.787,39.8525,63600.0
2009-10-26 10:10:00,48.68,48.83,48.65,48.82,36000.0,39.8689,39.9917,39.8443,39.9835,36000.0
2009-10-26 10:20:00,48.81,48.95,48.8,48.95,43400.0,39.9753,40.09,39.9671,40.09,43400.0
2009-10-26 10:30:00,48.95,49.0,48.9,49.0,41100.0,40.09,40.1309,40.049,40.1309,41100.0
2009-10-26 10:40:00,48.99,49.05,48.92,48.92,48900.0,40.1227,40.1719,40.0654,40.0654,48900.0
2009-10-26 10:50:00,48.93,49.04,48.92,49.0,29700.0,40.0736,40.1637,40.0654,40.1309,29700.0
2009-10-26 11:00:00,48.98,49.04,48.94,48.99,31500.0,40.1146,40.1637,40.0818,40.1227,31500.0
2009-10-26 11:10:00,49.01,49.01,48.75,48.75,56400.0,40.1391,40.1391,39.9262,39.9262,56400.0
2009-10-26 11:20:00,48.75,48.79,48.59,48.59,50100.0,39.9262,39.9589,39.7951,39.7951,50100.0
2009-10-26 11:30:00,48.58,48.58,48.03,48.26,121300.0,39.787,39.787,39.3365,39.5249,121300.0
2009-10-26 11:40:00,48.26,48.37,48.19,48.23,54300.0,39.5249,39.615,39.4675,39.5003,54300.0
2009-10-26 11:50:00,48.24,48.28,47.93,47.99,96200.0,39.5085,39.5413,39.2546,39.3037,96200.0
2009-10-26 12:00:00,47.99,48.07,47.83,47.96,88700.0,39.3037,39.3693,39.1727,39.2792,88700.0
2009-10-26 12:10:00,47.96,48.12,47.96,48.07,44400.0,39.2792,39.4102,39.2792,39.3693,44400.0
2009-10-26 12:20:00,48.07,48.1,48.0,48.02,21400.0,39.3693,39.3938,39.3119,39.3283,21400.0
2009-10-26 12:30:00,48.02,48.06,47.94,47.99,34400.0,39.3283,39.3611,39.2628,39.3037,34400.0
2009-10-26 12:40:00,48.0,48.04,47.91,47.99,66000.0,39.3119,39.3447,39.2382,39.3037,66000.0
2009-10-26 12:50:00,47.99,48.15,47.98,48.1,24300.0,39.3037,39.4348,39.2956,39.3938,24300.0
2009-10-26 13:00:00,48.1,48.13,48.08,48.09,10600.0,39.3938,39.4184,39.3775,39.3856,10600.0
2009-10-26 13:10:00,48.09,48.11,48.03,48.03,16000.0,39.3856,39.402,39.3365,39.3365,16000.0
2009-10-26 13:20:00,48.06,48.07,47.96,47.96,18500.0,39.3611,39.3693,39.2792,39.2792,18500.0
2009-10-26 13:30:00,47.96,48.07,47.96,48.05,22400.0,39.2792,39.3693,39.2792,39.3529,22400.0
2009-10-26 13:40:00,48.05,48.11,47.99,48.08,22000.0,39.3529,39.402,39.3037,39.3775,22000.0
2009-10-26 13:50:00,48.06,48.06,47.93,47.95,31300.0,39.3611,39.3611,39.2546,39.271,31300.0
2009-10-26 14:00:00,47.95,48.01,47.9,47.9,21900.0,39.271,39.3201,39.23,39.23,21900.0
2009-10-26 14:10:00,47.89,47.92,47.79,47.83,52200.0,39.2218,39.2464,39.1399,39.1727,52200.0
2009-10-26 14:20:00,47.84,47.88,47.77,47.8,47800.0,39.1809,39.2137,39.1236,39.1481,47800.0
2009-10-26 14:30:00,47.81,47.81,47.62,47.76,79700.0,39.1563,39.1563,39.0007,39.1154,79700.0
2009-10-26 14:40:00,47.75,47.79,47.67,47.67,31900.0,39.1072,39.1399,39.0417,39.0417,31900.0
2009-10-26 14:50:00,47.67,47.93,47.66,47.83,31300.0,39.0417,39.2546,39.0335,39.1727,31300.0
2009-10-26 15:00:00,47.82,47.9,47.74,47.82,31900.0,39.1645,39.23,39.099,39.1645,31900.0
2009-10-26 15:10:00,47.82,47.92,47.77,47.86,19400.0,39.1645,39.2464,39.1236,39.1973,19400.0
2009-10-26 15:20:00,47.86,47.92,47.82,47.86,20500.0,39.1973,39.2464,39.1645,39.1973,20500.0
2009-10-26 15:30:00,47.85,47.97,47.83,47.83,28700.0,39.1891,39.2874,39.1727,39.1727,28700.0
2009-10-26 15:40:00,47.83,48.06,47.82,48.02,53600.0,39.1727,39.3611,39.1645,39.3283,53600.0
2009-10-26 15:50:00,48.02,48.02,47.86,47.9,109400.0,39.3283,39.3283,39.1973,39.23,109400.0
2009-10-27 09:30:00,47.87,48.09,47.81,47.86,44900.0,39.2055,39.3856,39.1563,39.1973,44900.0
2009-10-27 09:40:00,47.92,47.95,47.7,47.79,48500.0,39.2464,39.271,39.0662,39.1399,48500.0
2009-10-27 09:50:00,47.79,47.9,47.72,47.76,45700.0,39.1399,39.23,39.0826,39.1154,45700.0
2009-10-27 10:00:00,47.76,47.82,47.41,47.76,102100.0,39.1154,39.1645,38.8287,39.1154,102100.0
2009-10-27 10:10:00,47.77,47.92,47.71,47.9,43900.0,39.1236,39.2464,39.0744,39.23,43900.0
2009-10-27 10:20:00,47.9,48.03,47.84,47.98,34400.0,39.23,39.3365,39.1809,39.2956,34400.0
2009-10-27 10:30:00,47.97,48.15,47.94,48.08,37500.0,39.2874,39.4348,39.2628,39.3775,37500.0
2009-10-27 10:40:00,48.08,48.19,48.05,48.11,27000.0,39.3775,39.4675,39.3529,39.402,27000.0
2009-10-27 10:50:00,48.13,48.13,47.86,47.89,33200.0,39.4184,39.4184,39.1973,39.2218,33200.0
2009-10-27 11:00:00,47.89,47.99,47.72,47.85,39100.0,39.2218,39.3037,39.0826,39.1891,39100.0
2009-10-27 11:10:00,47.84,47.92,47.75,47.92,20300.0,39.1809,39.2464,39.1072,39.2464,20300.0
2009-10-27 11:20:00,47.91,47.97,47.89,47.97,7000.0,39.2382,39.2874,39.2218,39.2874,7000.0
2009-10-27 11:30:00,47.98,48.01,47.91,47.99,15100.0,39.2956,39.3201,39.2382,39.3037,15100.0
2009-10-27 11:40:00,47.97,47.98,47.89,47.92,30200.0,39.2874,39.2956,39.2218,39.2464,30200.0
2009-10-27 11:50:00,47.93,48.13,47.91,48.11,44100.0,39.2546,39.4184,39.2382,39.402,44100.0
2009-10-27 12:00:00,48.11,48.28,48.11,48.2,41000.0,39.402,39.5413,39.402,39.4757,41000.0
2009-10-27 12:10:00,48.18,48.23,48.15,48.21,15900.0,39.4594,39.5003,39.4348,39.4839,15900.0
2009-10-27 12:20:00,48.2,48.24,48.13,48.16,24000.0,39.4757,39.5085,39.4184,39.443,24000.0
2009-10-27 12:30:00,48.14,48.2,48.09,48.19,40800.0,39.4266,39.4757,39.3856,39.4675,40800.0
2009-10-27 12:40:00,48.17,48.23,48.14,48.18,21000.0,39.4512,39.5003,39.4266,39.4594,21000.0
2009-10-27 12:50:00,48.18,48.22,48.14,48.14,51100.0,39.4594,39.4921,39.4266,39.4266,51100.0
2009-10-27 13:00:00,48.13,48.15,48.02,48.11,58200.0,39.4184,39.4348,39.3283,39.402,58200.0
2009-10-27 13:10:00,48.12,48.21,48.1,48.18,43400.0,39.4102,39.4839,39.3938,39.4594,43400.0
2009-10-27 13:20:00,48.18,48.21,48.08,48.2,61600.0,39.4594,39.4839,39.3775,39.4757,61600.0
2009-10-27 13:30:00,48.2,48.24,48.1,48.13,30400.0,39.4757,39.5085,39.3938,39.4184,30400.0
2009-10-27 13:40:00,48.13,48.23,48.11,48.21,37800.0,39.4184,39.5003,39.402,39.4839,37800.0
2009-10-27 13:50:00,48.21,48.26,48.17,48.25,29900.0,39.4839,39.5249,39.4512,39.5167,29900.0
2009-10-27 14:00:00,48.24,48.25,48.13,48.15,29400.0,39.5085,39.5167,39.4184,39.4348,29400.0
2009-10-27 14:10:00,48.14,48.22,48.13,48.22,23100.0,39.4266,39.4921,39.4184,39.4921,23100.0
2009-10-27 14:20:00,48.22,48.33,48.21,48.29,22600.0,39.4921,39.5822,39.4839,39.5494,22600.0
2009-10-27 14:30:00,48.27,48.33,48.2,48.24,42500.0,39.5331,39.5822,39.4757,39.5085,42500.0
2009-10-27 14:40:00,48.25,48.32,48.21,48.32,30100.0,39.5167,39.574,39.4839,39.574,30100.0
2009-10-27 14:50:00,48.32,48.38,48.28,48.3,40500.0,39.574,39.6232,39.5413,39.5576,40500.0
2009-10-27 15:00:00,48.28,48.31,48.15,48.15,33900.0,39.5413,39.5658,39.4348,39.4348,33900.0
2009-10-27 15:10:00,48.15,48.2,48.09,48.17,38800.0,39.4348,39.4757,39.3856,39.4512,38800.0
2009-10-27 15:20:00,48.17,48.19,48.09,48.16,46400.0,39.4512,39.4675,39.3856,39.443,46400.0
2009-10-27 15:30:00,48.14,48.2,47.98,48.03,109700.0,39.4266,39.4757,39.2956,39.3365,109700.0
2009-10-27 15:40:00,48.02,48.18,48.02,48.06,82100.0,39.3283,39.4594,39.3283,39.3611,82100.0
2009-10-27 15:50:00,48.07,48.13,48.0,48.03,119600.0,39.3693,39.4184,39.3119,39.3365,119600.0
2009-10-28 09:30:00,47.89,48.19,47.63,47.76,48000.0,39.2218,39.4675,39.0089,39.1154,48000.0
2009-10-28 09:40:00,47.79,47.9,47.56,47.63,56600.0,39.1399,39.23,38.9516,39.0089,56600.0
2009-10-28 09:50:00,47.64,47.73,47.46,47.61,43900.0,39.0171,39.0908,38.8697,38.9925,43900.0
2009-10-28 10:00:00,47.58,47.66,47.34,47.63,57600.0,38.968,39.0335,38.7714,39.0089,57600.0
2009-10-28 10:10:00,47.64,47.73,47.53,47.59,49600.0,39.0171,39.0908,38.927,38.9761,49600.0
2009-10-28 10:20:00,47.59,47.6,47.41,47.58,47300.0,38.9761,38.9843,38.8287,38.968,47300.0
2009-10-28 10:30:00,47.57,47.71,47.49,47.71,79700.0,38.9598,39.0744,38.8942,39.0744,79700.0
2009-10-28 10:40:00,47.68,47.84,47.68,47.84,44800.0,39.0499,39.1809,39.0499,39.1809,44800.0
2009-10-28 10:50:00,47.84,47.95,47.65,47.91,76900.0,39.1809,39.271,39.0253,39.2382,76900.0
2009-10-28 11:00:00,47.9,47.9,47.79,47.84,39600.0,39.23,39.23,39.1399,39.1809,39600.0
2009-10-28 11:10:00,47.85,47.9,47.75,47.76,20400.0,39.1891,39.23,39.1072,39.1154,20400.0
2009-10-28 11:20:00,47.78,47.78,47.67,47.75,20500.0,39.1318,39.1318,39.0417,39.1072,20500.0
2009-10-28 11:30:00,47.73,47.75,47.57,47.57,29600.0,39.0908,39.1072,38.9598,38.9598,29600.0
2009-10-28 11:40:00,47.58,47.65,47.51,47.57,14800.0,38.968,39.0253,38.9106,38.9598,14800.0
2009-10-28 11:50:00,47.57,47.57,47.47,47.53,19500.0,38.9598,38.9598,38.8779,38.927,19500.0
2009-10-28 12:00:00,47.54,47.57,47.47,47.48,13500.0,38.9352,38.9598,38.8779,38.8861,13500.0
2009-10-28 12:10:00,47.48,47.49,47.36,47.36,28800.0,38.8861,38.8942,38.7878,38.7878,28800.0
2009-10-28 12:20:00,47.36,47.45,47.3,47.41,49500.0,38.7878,38.8615,38.7386,38.8287,49500.0
2009-10-28 12:30:00,47.4,47.51,47.38,47.41,21600.0,38.8205,38.9106,38.8042,38.8287,21600.0
2009-10-28 12:40:00,47.41,47.45,47.37,47.43,21600.0,38.8287,38.8615,38.796,38.8451,21600.0
2009-10-28 12:50:00,47.43,47.43,47.27,47.38,49600.0,38.8451,38.8451,38.7141,38.8042,49600.0
2009-10-28 13:00:00,47.38,47.55,47.34,47.51,36300.0,38.8042,38.9434,38.7714,38.9106,36300.0
2009-10-28 13:10:00,47.53,47.73,47.53,47.58,54600.0,38.927,39.0908,38.927,38.968,54600.0
2009-10-28 13:20:00,47.58,47.69,47.52,47.64,55500.0,38.968,39.058,38.9188,39.0171,55500.0
2009-10-28 13:30:00,47.65,47.73,47.65,47.67,70900.0,39.0253,39.0908,39.0253,39.0417,70900.0
2009-10-28 13:40:00,47.66,47.78,47.66,47.69,71500.0,39.0335,39.1318,39.0335,39.058,71500.0
2009-10-28 13:50:00,47.71,47.73,47.66,47.7,54900.0,39.0744,39.0908,39.0335,39.0662,54900.0
2009-10-28 14:00:00,47.68,47.73,47.55,47.64,51900.0,39.0499,39.0908,38.9434,39.0171,51900.0
2009-10-28 14:10:00,47.64,47.7,47.56,47.58,37800.0,39.0171,39.0662,38.9516,38.968,37800.0
2009-10-28 14:20:00,47.59,47.7,47.52,47.64,72500.0,38.9761,39.0662,38.9188,39.0171,72500.0
2009-10-28 14:30:00,47.64,47.69,47.52,47.55,59300.0,39.0171,39.058,38.9188,38.9434,59300.0
2009-10-28 14:40:00,47.55,47.71,47.55,47.7,76200.0,38.9434,39.0744,38.9434,39.0662,76200.0
2009-10-28 14:50:00,47.71,47.72,47.56,47.64,68200.0,39.0744,39.0826,38.9516,39.0171,68200.0
2009-10-28 15:00:00,47.64,47.73,47.63,47.7,79000.0,39.0171,39.0908,39.0089,39.0662,79000.0
2009-10-28 15:10:00,47.7,47.74,47.6,47.65,43600.0,39.0662,39.099,38.9843,39.0253,43600.0
2009-10-28 15:20:00,47.65,47.65,47.49,47.57,35400.0,39.0253,39.0253,38.8942,38.9598,35400.0
2009-10-28 15:30:00,47.57,47.61,47.37,47.4,46400.0,38.9598,38.9925,38.796,38.8205,46400.0
2009-10-28 15:40:00,47.38,47.47,47.38,47.46,61600.0,38.8042,38.8779,38.8042,38.8697,61600.0
2009-10-28 15:50:00,47.46,47.47,45.36,45.94,3592400.0,38.8697,38.8779,37.1498,37.6248,3592400.0
2009-10-29 09:30:00,46.5,46.86,46.42,46.7,476300.0,38.0834,38.3783,38.0179,38.2472,476300.0
2009-10-29 09:40:00,46.69,47.61,46.67,47.6,376600.0,38.239,38.9925,38.2227,38.9843,376600.0
2009-10-29 09:50:00,47.61,47.64,47.2,47.6,207900.0,38.9925,39.0171,38.6567,38.9843,207900.0
2009-10-29 10:00:00,47.61,47.75,47.51,47.61,208200.0,38.9925,39.1072,38.9106,38.9925,208200.0
2009-10-29 10:10:00,47.63,47.76,47.35,47.35,155900.0,39.0089,39.1154,38.7796,38.7796,155900.0
2009-10-29 10:20:00,47.35,47.38,47.06,47.14,174500.0,38.7796,38.8042,38.5421,38.6076,174500.0
2009-10-29 10:30:00,47.17,47.18,46.99,47.01,136900.0,38.6322,38.6404,38.4847,38.5011,136900.0
2009-10-29 10:40:00,47.02,47.14,46.97,47.02,60300.0,38.5093,38.6076,38.4684,38.5093,60300.0
2009-10-29 10:50:00,47.02,47.17,47.02,47.1,49700.0,38.5093,38.6322,38.5093,38.5748,49700.0
2009-10-29 11:00:00,47.09,47.26,46.99,47.01,106600.0,38.5666,38.7059,38.4847,38.5011,106600.0
2009-10-29 11:10:00,47.01,47.12,47.01,47.1,47700.0,38.5011,38.5912,38.5011,38.5748,47700.0
2009-10-29 11:20:00,47.1,47.24,47.1,47.21,55700.0,38.5748,38.6895,38.5748,38.6649,55700.0
2009-10-29 11:30:00,47.21,47.23,47.08,47.12,62900.0,38.6649,38.6813,38.5585,38.5912,62900.0
2009-10-29 11:40:00,47.13,47.17,47.09,47.1,58500.0,38.5994,38.6322,38.5666,38.5748,58500.0
2009-10-29 11:50:00,47.1,47.14,47.09,47.11,61400.0,38.5748,38.6076,38.5666,38.583,61400.0
2009-10-29 12:00:00,47.12,47.15,47.09,47.13,69000.0,38.5912,38.6158,38.5666,38.5994,69000.0
2009-10-29 12:10:00,47.12,47.17,47.09,47.12,142000.0,38.5912,38.6322,38.5666,38.5912,142000.0
2009-10-29 12:20:00,47.13,47.19,47.09,47.12,68000.0,38.5994,38.6485,38.5666,38.5912,68000.0
2009-10-29 12:30:00,47.12,47.25,47.09,47.19,57900.0,38.5912,38.6977,38.5666,38.6485,57900.0
2009-10-29 12:40:00,47.18,47.26,47.13,47.2,62800.0,38.6404,38.7059,38.5994,38.6567,62800.0
2009-10-29 12:50:00,47.19,47.21,47.1,47.12,43600.0,38.6485,38.6649,38.5748,38.5912,43600.0
2009-10-29 13:00:00,47.11,47.14,47.09,47.1,74900.0,38.583,38.6076,38.5666,38.5748,74900.0
2009-10-29 13:10:00,47.1,47.16,47.09,47.16,39500.0,38.5748,38.624,38.5666,38.624,39500.0
2009-10-29 13:20:00,47.16,47.22,47.11,47.16,45000.0,38.624,38.6731,38.583,38.624,45000.0
2009-10-29 13:30:00,47.16,47.16,47.1,47.11,29600.0,38.624,38.624,38.5748,38.583,29600.0
2009-10-29 13:40:00,47.13,47.15,47.08,47.14,69000.0,38.5994,38.6158,38.5585,38.6076,69000.0
2009-10-29 13:50:00,47.14,47.18,47.09,47.11,57700.0,38.6076,38.6404,38.5666,38.583,57700.0
2009-10-29 14:00:00,47.11,47.13,47.1,47.1,40400.0,38.583,38.5994,38.5748,38.5748,40400.0
2009-10-29 14:10:00,47.1,47.1,47.01,47.07,69800.0,38.5748,38.5748,38.5011,38.5503,69800.0
2009-10-29 14:20:00,47.07,47.11,47.03,47.09,67100.0,38.5503,38.583,38.5175,38.5666,67100.0
2009-10-29 14:30:00,47.1,47.11,47.05,47.08,58200.0,38.5748,38.583,38.5339,38.5585,58200.0
2009-10-29 14:40:00,47.07,47.13,47.07,47.1,156300.0,38.5503,38.5994,38.5503,38.5748,156300.0
2009-10-29 14:50:00,47.08,47.14,47.07,47.09,58300.0,38.5585,38.6076,38.5503,38.5666,58300.0
2009-10-29 15:00:00,47.1,47.29,47.09,47.27,97600.0,38.5748,38.7304,38.5666,38.7141,97600.0
2009-10-29 15:10:00,47.27,47.29,47.22,47.23,65700.0,38.7141,38.7304,38.6731,38.6813,65700.0
2009-10-29 15:20:00,47.22,47.23,47.08,47.1,75200.0,38.6731,38.6813,38.5585,38.5748,75200.0
2009-10-29 15:30:00,47.09,47.18,47.09,47.14,75300.0,38.5666,38.6404,38.5666,38.6076,75300.0
2009-10-29 15:40:00,47.13,47.18,47.04,47.08,114700.0,38.5994,38.6404,38.5257,38.5585,114700.0
2009-10-29 15:50:00,47.08,47.23,47.04,47.19,274000.0,38.5585,38.6813,38.5257,38.6485,274000.0
2009-10-30 09:30:00,47.19,47.22,46.91,47.05,101500.0,38.6485,38.6731,38.4192,38.5339,101500.0
2009-10-30 09:40:00,47.02,47.24,46.94,47.09,78200.0,38.5093,38.6895,38.4438,38.5666,78200.0
2009-10-30 09:50:00,47.1,47.11,46.87,46.95,81700.0,38.5748,38.583,38.3865,38.452,81700.0
2009-10-30 10:00:00,46.95,47.07,46.9,46.92,128100.0,38.452,38.5503,38.411,38.4274,128100.0
2009-10-30 10:10:00,46.91,46.96,46.85,46.9,50700.0,38.4192,38.4602,38.3701,38.411,50700.0
2009-10-30 10:20:00,46.9,46.96,46.86,46.87,39200.0,38.411,38.4602,38.3783,38.3865,39200.0
2009-10-30 10:30:00,46.87,46.94,46.85,46.85,42200.0,38.3865,38.4438,38.3701,38.3701,42200.0
2009-10-30 10:40:00,46.86,46.96,46.85,46.93,46500.0,38.3783,38.4602,38.3701,38.4356,46500.0
2009-10-30 10:50:00,46.94,47.03,46.9,46.99,58400.0,38.4438,38.5175,38.411,38.4847,58400.0
2009-10-30 11:00:00,47.01,47.02,46.91,46.96,44600.0,38.5011,38.5093,38.4192,38.4602,44600.0
2009-10-30 11:10:00,46.97,46.99,46.86,46.88,32100.0,38.4684,38.4847,38.3783,38.3947,32100.0
2009-10-30 11:20:00,46.9,46.94,46.86,46.88,26200.0,38.411,38.4438,38.3783,38.3947,26200.0
2009-10-30 11:30:00,46.89,46.94,46.78,46.89,28800.0,38.4028,38.4438,38.3128,38.4028,28800.0
2009-10-30 11:40:00,46.89,46.93,46.68,46.71,37600.0,38.4028,38.4356,38.2309,38.2554,37600.0
2009-10-30 11:50:00,46.71,46.97,46.55,46.75,77700.0,38.2554,38.4684,38.1244,38.2882,77700.0
2009-10-30 12:00:00,46.76,46.77,46.54,46.69,44200.0,38.2964,38.3046,38.1162,38.239,44200.0
2009-10-30 12:10:00,46.68,46.72,46.5,46.55,57700.0,38.2309,38.2636,38.0834,38.1244,57700.0
2009-10-30 12:20:00,46.55,46.55,46.16,46.18,71300.0,38.1244,38.1244,37.805,37.8214,71300.0
2009-10-30 12:30:00,46.18,46.4,46.18,46.36,58300.0,37.8214,38.0015,37.8214,37.9688,58300.0
2009-10-30 12:40:00,46.36,46.4,46.01,46.11,55300.0,37.9688,38.0015,37.6821,37.764,55300.0
2009-10-30 12:50:00,46.11,46.23,46.09,46.13,63600.0,37.764,37.8623,37.7476,37.7804,63600.0
2009-10-30 13:00:00,46.13,46.22,46.12,46.15,54100.0,37.7804,37.8541,37.7722,37.7968,54100.0
2009-10-30 13:10:00,46.15,46.16,46.06,46.1,70100.0,37.7968,37.805,37.7231,37.7558,70100.0
2009-10-30 13:20:00,46.1,46.1,46.05,46.07,65500.0,37.7558,37.7558,37.7149,37.7313,65500.0
2009-10-30 13:30:00,46.07,46.07,45.94,46.03,65700.0,37.7313,37.7313,37.6248,37.6985,65700.0
2009-10-30 13:40:00,46.06,46.27,46.06,46.25,60400.0,37.7231,37.8951,37.7231,37.8787,60400.0
2009-10-30 13:50:00,46.25,46.28,46.19,46.2,56300.0,37.8787,37.9033,37.8295,37.8377,56300.0
2009-10-30 14:00:00,46.2,46.32,46.19,46.24,66700.0,37.8377,37.936,37.8295,37.8705,66700.0
2009-10-30 14:10:00,46.24,46.26,46.15,46.17,80400.0,37.8705,37.8869,37.7968,37.8132,80400.0
2009-10-30 14:20:00,46.18,46.21,46.04,46.06,38200.0,37.8214,37.8459,37.7067,37.7231,38200.0
2009-10-30 14:30:00,46.06,46.09,45.97,46.01,76200.0,37.7231,37.7476,37.6494,37.6821,76200.0
2009-10-30 14:40:00,46.01,46.04,45.94,45.94,79700.0,37.6821,37.7067,37.6248,37.6248,79700.0
2009-10-30 14:50:00,45.95,46.01,45.94,45.94,112200.0,37.633,37.6821,37.6248,37.6248,112200.0
2009-10-30 15:00:00,45.94,45.99,45.81,45.91,115300.0,37.6248,37.6657,37.5183,37.6002,115300.0
2009-10-30 15:10:00,45.92,46.06,45.91,45.97,114400.0,37.6084,37.7231,37.6002,37.6494,114400.0
2009-10-30 15:20:00,45.97,46.23,45.94,46.21,212300.0,37.6494,37.8623,37.6248,37.8459,212300.0
2009-10-30 15:30:00,46.21,46.28,46.11,46.17,130200.0,37.8459,37.9033,37.764,37.8132,130200.0
2009-10-30 15:40:00,46.18,46.28,46.16,46.21,156800.0,37.8214,37.9033,37.805,37.8459,156800.0
2009-10-30 15:50:00,46.22,46.22,46.0,46.01,259000.0,37.8541,37.8541,37.6739,37.6821,259000.0
2009-11-02 09:30:00,46.36,46.64,46.16,46.63,71900.0,37.9688,38.1981,37.805,38.1899,71900.0
2009-11-02 09:40:00,46.64,46.72,46.41,46.41,82000.0,38.1981,38.2636,38.0097,38.0097,82000.0
2009-11-02 09:50:00,46.45,46.55,46.3,46.38,41200.0,38.0425,38.1244,37.9196,37.9852,41200.0
2009-11-02 10:00:00,46.37,46.77,46.33,46.76,111300.0,37.977,38.3046,37.9442,38.2964,111300.0
2009-11-02 10:10:00,46.76,47.01,46.68,46.92,78800.0,38.2964,38.5011,38.2309,38.4274,78800.0
2009-11-02 10:20:00,46.92,46.98,46.71,46.84,49000.0,38.4274,38.4766,38.2554,38.3619,49000.0
2009-11-02 10:30:00,46.86,46.92,46.76,46.88,27500.0,38.3783,38.4274,38.2964,38.3947,27500.0
2009-11-02 10:40:00,46.88,46.88,46.63,46.72,27500.0,38.3947,38.3947,38.1899,38.2636,27500.0
2009-11-02 10:50:00,46.74,46.77,46.65,46.66,19500.0,38.28,38.3046,38.2063,38.2145,19500.0
2009-11-02 11:00:00,46.66,46.68,46.57,46.68,38500.0,38.2145,38.2309,38.1408,38.2309,38500.0
2009-11-02 11:10:00,46.69,46.79,46.6,46.72,31100.0,38.239,38.3209,38.1653,38.2636,31100.0
2009-11-02 11:20:00,46.73,46.78,46.59,46.75,68000.0,38.2718,38.3128,38.1571,38.2882,68000.0
2009-11-02 11:30:00,46.75,46.8,46.62,46.74,48200.0,38.2882,38.3291,38.1817,38.28,48200.0
2009-11-02 11:40:00,46.75,46.85,46.72,46.79,22300.0,38.2882,38.3701,38.2636,38.3209,22300.0
2009-11-02 11:50:00,46.8,46.85,46.75,46.75,14800.0,38.3291,38.3701,38.2882,38.2882,14800.0
2009-11-02 12:00:00,46.75,46.79,46.68,46.77,17600.0,38.2882,38.3209,38.2309,38.3046,17600.0
2009-11-02 12:10:00,46.77,46.77,46.63,46.77,31700.0,38.3046,38.3046,38.1899,38.3046,31700.0
2009-11-02 12:20:00,46.77,46.85,46.72,46.8,26700.0,38.3046,38.3701,38.2636,38.3291,26700.0
2009-11-02 12:30:00,46.79,46.87,46.77,46.83,28700.0,38.3209,38.3865,38.3046,38.3537,28700.0
2009-11-02 12:40:00,46.82,46.84,46.65,46.69,32500.0,38.3455,38.3619,38.2063,38.239,32500.0
2009-11-02 12:50:00,46.69,46.73,46.53,46.58,86500.0,38.239,38.2718,38.108,38.149,86500.0
2009-11-02 13:00:00,46.57,46.69,46.51,46.55,37000.0,38.1408,38.239,38.0916,38.1244,37000.0
2009-11-02 13:10:00,46.56,46.67,46.54,46.66,47400.0,38.1326,38.2227,38.1162,38.2145,47400.0
2009-11-02 13:20:00,46.67,46.67,46.53,46.6,20400.0,38.2227,38.2227,38.108,38.1653,20400.0
2009-11-02 13:30:00,46.58,46.58,46.48,46.58,22200.0,38.149,38.149,38.0671,38.149,22200.0
2009-11-02 13:40:00,46.57,46.61,46.48,46.57,31200.0,38.1408,38.1735,38.0671,38.1408,31200.0
2009-11-02 13:50:00,46.57,46.57,46.47,46.51,45800.0,38.1408,38.1408,38.0589,38.0916,45800.0
2009-11-02 14:00:00,46.51,46.54,46.36,46.44,36400.0,38.0916,38.1162,37.9688,38.0343,36400.0
2009-11-02 14:10:00,46.45,46.52,46.45,46.47,35400.0,38.0425,38.0998,38.0425,38.0589,35400.0
2009-11-02 14:20:00,46.48,46.69,46.48,46.66,52200.0,38.0671,38.239,38.0671,38.2145,52200.0
2009-11-02 14:30:00,46.66,46.72,46.59,46.63,53300.0,38.2145,38.2636,38.1571,38.1899,53300.0
2009-11-02 14:40:00,46.64,46.72,46.62,46.66,36200.0,38.1981,38.2636,38.1817,38.2145,36200.0
2009-11-02 14:50:00,46.66,46.7,46.54,46.66,46800.0,38.2145,38.2472,38.1162,38.2145,46800.0
2009-11-02 15:00:00,46.66,46.69,46.6,46.65,65200.0,38.2145,38.239,38.1653,38.2063,65200.0
2009-11-02 15:10:00,46.67,46.71,46.6,46.65,72800.0,38.2227,38.2554,38.1653,38.2063,72800.0
2009-11-02 15:20:00,46.64,46.74,46.61,46.73,80600.0,38.1981,38.28,38.1735,38.2718,80600.0
2009-11-02 15:30:00,46.73,46.87,46.7,46.85,98000.0,38.2718,38.3865,38.2472,38.3701,98000.0
2009-11-02 15:40:00,46.84,46.87,46.73,46.78,133000.0,38.3619,38.3865,38.2718,38.3128,133000.0
2009-11-02 15:50:00,46.78,46.99,46.78,46.95,359300.0,38.3128,38.4847,38.3128,38.452,359300.0
2009-11-03 09:30:00,46.73,46.97,46.53,46.9,29700.0,38.2718,38.4684,38.108,38.411,29700.0
2009-11-03 09:40:00,46.9,47.01,46.67,46.67,29800.0,38.411,38.5011,38.2227,38.2227,29800.0
2009-11-03 09:50:00,46.7,46.77,46.6,46.65,39000.0,38.2472,38.3046,38.1653,38.2063,39000.0
2009-11-03 10:00:00,46.65,46.85,46.63,46.78,63500.0,38.2063,38.3701,38.1899,38.3128,63500.0
2009-11-03 10:10:00,46.77,46.82,46.53,46.6,56000.0,38.3046,38.3455,38.108,38.1653,56000.0
2009-11-03 10:20:00,46.57,46.63,46.48,46.5,29500.0,38.1408,38.1899,38.0671,38.0834,29500.0
2009-11-03 10:30:00,46.5,46.56,46.44,46.45,27100.0,38.0834,38.1326,38.0343,38.0425,27100.0
2009-11-03 10:40:00,46.47,46.7,46.47,46.66,36700.0,38.0589,38.2472,38.0589,38.2145,36700.0
2009-11-03 10:50:00,46.65,46.69,46.54,46.65,33400.0,38.2063,38.239,38.1162,38.2063,33400.0
2009-11-03 11:00:00,46.69,46.72,46.49,46.52,27000.0,38.239,38.2636,38.0752,38.0998,27000.0
2009-11-03 11:10:00,46.49,46.55,46.39,46.45,39300.0,38.0752,38.1244,37.9933,38.0425,39300.0
2009-11-03 11:20:00,46.44,46.5,46.32,46.43,36000.0,38.0343,38.0834,37.936,38.0261,36000.0
2009-11-03 11:30:00,46.41,46.41,46.26,46.31,27600.0,38.0097,38.0097,37.8869,37.9278,27600.0
2009-11-03 11:40:00,46.31,46.36,46.29,46.36,19000.0,37.9278,37.9688,37.9114,37.9688,19000.0
2009-11-03 11:50:00,46.36,46.44,46.32,46.33,41800.0,37.9688,38.0343,37.936,37.9442,41800.0
2009-11-03 12:00:00,46.33,46.45,46.33,46.44,31400.0,37.9442,38.0425,37.9442,38.0343,31400.0
2009-11-03 12:10:00,46.44,46.44,46.33,46.34,18300.0,38.0343,38.0343,37.9442,37.9524,18300.0
2009-11-03 12:20:00,46.34,46.43,46.33,46.38,17600.0,37.9524,38.0261,37.9442,37.9852,17600.0
2009-11-03 12:30:00,46.38,46.56,46.38,46.56,21900.0,37.9852,38.1326,37.9852,38.1326,21900.0
2009-11-03 12:40:00,46.56,46.56,46.42,46.43,14200.0,38.1326,38.1326,38.0179,38.0261,14200.0
2009-11-03 12:50:00,46.44,46.55,46.42,46.5,18000.0,38.0343,38.1244,38.0179,38.0834,18000.0
2009-11-03 13:00:00,46.5,46.57,46.47,46.57,17700.0,38.0834,38.1408,38.0589,38.1408,17700.0
2009-11-03 13:10:00,46.55,46.56,46.49,46.51,12300.0,38.1244,38.1326,38.0752,38.0916,12300.0
2009-11-03 13:20:00,46.5,46.51,46.42,46.45,24100.0,38.0834,38.0916,38.0179,38.0425,24100.0
2009-11-03 13:30:00,46.45,46.51,46.43,46.51,23100.0,38.0425,38.0916,38.0261,38.0916,23100.0
2009-11-03 13:40:00,46.51,46.51,46.46,46.49,12900.0,38.0916,38.0916,38.0507,38.0752,12900.0
2009-11-03 13:50:00,46.5,46.51,46.4,46.43,32300.0,38.0834,38.0916,38.0015,38.0261,32300.0
2009-11-03 14:00:00,46.44,46.55,46.42,46.52,48900.0,38.0343,38.1244,38.0179,38.0998,48900.0
2009-11-03 14:10:00,46.52,46.59,46.49,46.53,32000.0,38.0998,38.1571,38.0752,38.108,32000.0
2009-11-03 14:20:00,46.52,46.56,46.45,46.5,44700.0,38.0998,38.1326,38.0425,38.0834,44700.0
2009-11-03 14:30:00,46.53,46.61,46.45,46.46,19800.0,38.108,38.1735,38.0425,38.0507,19800.0
2009-11-03 14:40:00,46.47,46.53,46.44,46.5,14800.0,38.0589,38.108,38.0343,38.0834,14800.0
2009-11-03 14:50:00,46.5,46.5,46.38,46.4,31400.0,38.0834,38.0834,37.9852,38.0015,31400.0
2009-11-03 15:00:00,46.41,46.52,46.4,46.46,38900.0,38.0097,38.0998,38.0015,38.0507,38900.0
2009-11-03 15:10:00,46.46,46.5,46.41,46.46,39800.0,38.0507,38.0834,38.0097,38.0507,39800.0
2009-11-03 15:20:00,46.45,46.52,46.43,46.51,33900.0,38.0425,38.0998,38.0261,38.0916,33900.0
2009-11-03 15:30:00,46.51,46.58,46.47,46.49,118700.0,38.0916,38.149,38.0589,38.0752,118700.0
2009-11-03 15:40:00,46.5,46.55,46.42,46.51,73900.0,38.0834,38.1244,38.0179,38.0916,73900.0
2009-11-03 15:50:00,46.51,46.56,46.43,46.55,157800.0,38.0916,38.1326,38.0261,38.1244,157800.0
2009-11-04 09:30:00,46.99,47.0,46.6,46.65,50700.0,38.4847,38.4929,38.1653,38.2063,50700.0
2009-11-04 09:40:00,46.66,46.82,46.56,46.65,32600.0,38.2145,38.3455,38.1326,38.2063,32600.0
2009-11-04 09:50:00,46.63,46.88,46.6,46.82,48800.0,38.1899,38.3947,38.1653,38.3455,48800.0
2009-11-04 10:00:00,46.8,46.99,46.74,46.86,43200.0,38.3291,38.4847,38.28,38.3783,43200.0
2009-11-04 10:10:00,46.85,47.02,46.85,47.02,39000.0,38.3701,38.5093,38.3701,38.5093,39000.0
2009-11-04 10:20:00,47.01,47.16,46.94,47.04,31400.0,38.5011,38.624,38.4438,38.5257,31400.0
2009-11-04 10:30:00,47.04,47.06,46.97,46.98,27500.0,38.5257,38.5421,38.4684,38.4766,27500.0
2009-11-04 10:40:00,46.99,47.04,46.95,46.98,11900.0,38.4847,38.5257,38.452,38.4766,11900.0
2009-11-04 10:50:00,46.98,47.0,46.94,46.96,16200.0,38.4766,38.4929,38.4438,38.4602,16200.0
2009-11-04 11:00:00,46.96,46.96,46.87,46.88,22800.0,38.4602,38.4602,38.3865,38.3947,22800.0
2009-11-04 11:10:00,46.88,46.97,46.88,46.94,18800.0,38.3947,38.4684,38.3947,38.4438,18800.0
2009-11-04 11:20:00,46.94,47.04,46.93,47.01,23800.0,38.4438,38.5257,38.4356,38.5011,23800.0
2009-11-04 11:30:00,47.0,47.01,46.93,47.0,19500.0,38.4929,38.5011,38.4356,38.4929,19500.0
2009-11-04 11:40:00,46.99,47.0,46.95,46.96,10100.0,38.4847,38.4929,38.452,38.4602,10100.0
2009-11-04 11:50:00,46.97,47.0,46.95,46.99,20000.0,38.4684,38.4929,38.452,38.4847,20000.0
2009-11-04 12:00:00,46.99,47.03,46.96,46.97,21300.0,38.4847,38.5175,38.4602,38.4684,21300.0
2009-11-04 12:10:00,46.98,46.99,46.91,46.95,23800.0,38.4766,38.4847,38.4192,38.452,23800.0
2009-11-04 12:20:00,46.95,46.96,46.89,46.9,14900.0,38.452,38.4602,38.4028,38.411,14900.0
2009-11-04 12:30:00,46.87,46.94,46.87,46.94,10600.0,38.3865,38.4438,38.3865,38.4438,10600.0
2009-11-04 12:40:00,46.94,46.99,46.92,46.97,13300.0,38.4438,38.4847,38.4274,38.4684,13300.0
2009-11-04 12:50:00,46.96,47.0,46.94,46.96,22100.0,38.4602,38.4929,38.4438,38.4602,22100.0
2009-11-04 13:00:00,46.95,46.97,46.93,46.94,16500.0,38.452,38.4684,38.4356,38.4438,16500.0
2009-11-04 13:10:00,46.96,47.02,46.93,46.96,20700.0,38.4602,38.5093,38.4356,38.4602,20700.0
2009-11-04 13:20:00,46.96,46.97,46.9,46.94,12800.0,38.4602,38.4684,38.411,38.4438,12800.0
2009-11-04 13:30:00,46.94,46.99,46.93,46.97,12300.0,38.4438,38.4847,38.4356,38.4684,12300.0
2009-11-04 13:40:00,46.97,47.01,46.95,47.0,14100.0,38.4684,38.5011,38.452,38.4929,14100.0
2009-11-04 13:50:00,46.99,47.01,46.94,46.99,12000.0,38.4847,38.5011,38.4438,38.4847,12000.0
2009-11-04 14:00:00,46.97,47.0,46.95,46.97,14200.0,38.4684,38.4929,38.452,38.4684,14200.0
2009-11-04 14:10:00,46.97,47.16,46.92,46.95,39300.0,38.4684,38.624,38.4274,38.452,39300.0
2009-11-04 14:20:00,46.96,47.17,46.75,46.77,49500.0,38.4602,38.6322,38.2882,38.3046,49500.0
2009-11-04 14:30:00,46.76,47.07,46.74,47.01,55500.0,38.2964,38.5503,38.28,38.5011,55500.0
2009-11-04 14:40:00,46.98,47.15,46.95,47.06,47100.0,38.4766,38.6158,38.452,38.5421,47100.0
2009-11-04 14:50:00,47.05,47.16,47.02,47.09,25500.0,38.5339,38.624,38.5093,38.5666,25500.0
2009-11-04 15:00:00,47.09,47.1,46.98,46.99,23600.0,38.5666,38.5748,38.4766,38.4847,23600.0
2009-11-04 15:10:00,46.98,47.08,46.95,47.0,35300.0,38.4766,38.5585,38.452,38.4929,35300.0
2009-11-04 15:20:00,46.99,47.11,46.99,47.05,51300.0,38.4847,38.583,38.4847,38.5339,51300.0
2009-11-04 15:30:00,47.06,47.1,46.92,46.96,110700.0,38.5421,38.5748,38.4274,38.4602,110700.0
2009-11-04 15:40:00,46.97,47.01,46.74,46.8,92100.0,38.4684,38.5011,38.28,38.3291,92100.0
2009-11-04 15:50:00,46.81,46.81,46.6,46.71,178200.0,38.3373,38.3373,38.1653,38.2554,178200.0
2009-11-05 09:30:00,46.93,47.22,46.9,47.22,38300.0,38.4356,38.6731,38.411,38.6731,38300.0
2009-11-05 09:40:00,47.21,47.49,47.16,47.49,30600.0,38.6649,38.8942,38.624,38.8942,30600.0
2009-11-05 09:50:00,47.5,47.69,47.5,47.56,33000.0,38.9024,39.058,38.9024,38.9516,33000.0
2009-11-05 10:00:00,47.57,47.69,47.4,47.4,45000.0,38.9598,39.058,38.8205,38.8205,45000.0
2009-11-05 10:10:00,47.42,47.57,47.38,47.55,25600.0,38.8369,38.9598,38.8042,38.9434,25600.0
2009-11-05 10:20:00,47.58,47.6,47.45,47.45,33500.0,38.968,38.9843,38.8615,38.8615,33500.0
2009-11-05 10:30:00,47.46,47.63,47.46,47.59,21900.0,38.8697,39.0089,38.8697,38.9761,21900.0
2009-11-05 10:40:00,47.61,47.64,47.55,47.57,19600.0,38.9925,39.0171,38.9434,38.9598,19600.0
2009-11-05 10:50:00,47.58,47.6,47.53,47.56,24200.0,38.968,38.9843,38.927,38.9516,24200.0
2009-11-05 11:00:00,47.58,47.65,47.54,47.65,17900.0,38.968,39.0253,38.9352,39.0253,17900.0
2009-11-05 11:10:00,47.65,47.7,47.58,47.68,22300.0,39.0253,39.0662,38.968,39.0499,22300.0
2009-11-05 11:20:00,47.65,47.76,47.61,47.74,17800.0,39.0253,39.1154,38.9925,39.099,17800.0
2009-11-05 11:30:00,47.73,47.73,47.61,47.61,17200.0,39.0908,39.0908,38.9925,38.9925,17200.0
2009-11-05 11:40:00,47.61,47.68,47.57,47.61,12600.0,38.9925,39.0499,38.9598,38.9925,12600.0
2009-11-05 11:50:00,47.64,47.68,47.52,47.57,17000.0,39.0171,39.0499,38.9188,38.9598,17000.0
2009-11-05 12:00:00,47.57,47.61,47.5,47.53,12800.0,38.9598,38.9925,38.9024,38.927,12800.0
2009-11-05 12:10:00,47.55,47.68,47.54,47.66,16100.0,38.9434,39.0499,38.9352,39.0335,16100.0
2009-11-05 12:20:00,47.67,47.68,47.56,47.65,14000.0,39.0417,39.0499,38.9516,39.0253,14000.0
2009-11-05 12:30:00,47.64,47.76,47.62,47.74,22500.0,39.0171,39.1154,39.0007,39.099,22500.0
2009-11-05 12:40:00,47.74,47.75,47.7,47.74,13400.0,39.099,39.1072,39.0662,39.099,13400.0
2009-11-05 12:50:00,47.72,47.72,47.63,47.7,22600.0,39.0826,39.0826,39.0089,39.0662,22600.0
2009-11-05 13:00:00,47.69,47.72,47.58,47.59,10200.0,39.058,39.0826,38.968,38.9761,10200.0
2009-11-05 13:10:00,47.6,47.64,47.57,47.61,11800.0,38.9843,39.0171,38.9598,38.9925,11800.0
2009-11-05 13:20:00,47.62,47.65,47.55,47.63,25800.0,39.0007,39.0253,38.9434,39.0089,25800.0
2009-11-05 13:30:00,47.63,47.69,47.62,47.69,24600.0,39.0089,39.058,39.0007,39.058,24600.0
2009-11-05 13:40:00,47.69,47.77,47.68,47.76,13300.0,39.058,39.1236,39.0499,39.1154,13300.0
2009-11-05 13:50:00,47.75,47.75,47.6,47.6,15100.0,39.1072,39.1072,38.9843,38.9843,15100.0
2009-11-05 14:00:00,47.59,47.66,47.59,47.6,20100.0,38.9761,39.0335,38.9761,38.9843,20100.0
2009-11-05 14:10:00,47.62,47.67,47.6,47.65,16100.0,39.0007,39.0417,38.9843,39.0253,16100.0
2009-11-05 14:20:00,47.66,47.69,47.63,47.69,13400.0,39.0335,39.058,39.0089,39.058,13400.0
2009-11-05 14:30:00,47.68,47.76,47.66,47.71,21400.0,39.0499,39.1154,39.0335,39.0744,21400.0
2009-11-05 14:40:00,47.71,47.84,47.71,47.83,22700.0,39.0744,39.1809,39.0744,39.1727,22700.0
2009-11-05 14:50:00,47.84,47.87,47.74,47.76,32700.0,39.1809,39.2055,39.099,39.1154,32700.0
2009-11-05 15:00:00,47.76,47.76,47.63,47.66,31300.0,39.1154,39.1154,39.0089,39.0335,31300.0
2009-11-05 15:10:00,47.66,47.73,47.65,47.72,20300.0,39.0335,39.0908,39.0253,39.0826,20300.0
2009-11-05 15:20:00,47.74,47.81,47.7,47.78,36500.0,39.099,39.1563,39.0662,39.1318,36500.0
2009-11-05 15:30:00,47.77,47.77,47.68,47.69,36600.0,39.1236,39.1236,39.0499,39.058,36600.0
2009-11-05 15:40:00,47.69,47.72,47.62,47.68,55600.0,39.058,39.0826,39.0007,39.0499,55600.0
2009-11-05 15:50:00,47.68,47.76,47.67,47.74,99400.0,39.0499,39.1154,39.0417,39.099,99400.0
2009-11-06 09:30:00,47.57,47.57,47.27,47.35,48200.0,38.9598,38.9598,38.7141,38.7796,48200.0
2009-11-06 09:40:00,47.33,47.68,47.23,47.62,56200.0,38.7632,39.0499,38.6813,39.0007,56200.0
2009-11-06 09:50:00,47.61,47.87,47.57,47.76,58600.0,38.9925,39.2055,38.9598,39.1154,58600.0
2009-11-06 10:00:00,47.77,47.84,47.72,47.82,33700.0,39.1236,39.1809,39.0826,39.1645,33700.0
2009-11-06 10:10:00,47.82,47.82,47.61,47.65,31400.0,39.1645,39.1645,38.9925,39.0253,31400.0
2009-11-06 10:20:00,47.65,47.66,47.45,47.48,29600.0,39.0253,39.0335,38.8615,38.8861,29600.0
2009-11-06 10:30:00,47.47,47.51,47.32,47.36,38700.0,38.8779,38.9106,38.755,38.7878,38700.0
2009-11-06 10:40:00,47.34,47.37,47.14,47.23,24000.0,38.7714,38.796,38.6076,38.6813,24000.0
2009-11-06 10:50:00,47.24,47.42,47.21,47.41,29500.0,38.6895,38.8369,38.6649,38.8287,29500.0
2009-11-06 11:00:00,47.38,47.45,47.32,47.44,15000.0,38.8042,38.8615,38.755,38.8533,15000.0
2009-11-06 11:10:00,47.44,47.44,47.33,47.35,11100.0,38.8533,38.8533,38.7632,38.7796,11100.0
2009-11-06 11:20:00,47.34,47.35,47.22,47.25,15400.0,38.7714,38.7796,38.6731,38.6977,15400.0
2009-11-06 11:30:00,47.24,47.31,47.17,47.19,18200.0,38.6895,38.7468,38.6322,38.6485,18200.0
2009-11-06 11:40:00,47.2,47.28,47.2,47.27,10700.0,38.6567,38.7223,38.6567,38.7141,10700.0
2009-11-06 11:50:00,47.29,47.36,47.25,47.36,13900.0,38.7304,38.7878,38.6977,38.7878,13900.0
2009-11-06 12:00:00,47.36,47.41,47.34,47.39,16000.0,38.7878,38.8287,38.7714,38.8123,16000.0
2009-11-06 12:10:00,47.4,47.5,47.4,47.47,44000.0,38.8205,38.9024,38.8205,38.8779,44000.0
2009-11-06 12:20:00,47.49,47.57,47.48,47.53,37600.0,38.8942,38.9598,38.8861,38.927,37600.0
2009-11-06 12:30:00,47.53,47.53,47.45,47.49,24400.0,38.927,38.927,38.8615,38.8942,24400.0
2009-11-06 12:40:00,47.5,47.52,47.47,47.49,14600.0,38.9024,38.9188,38.8779,38.8942,14600.0
2009-11-06 12:50:00,47.48,47.51,47.42,47.42,25100.0,38.8861,38.9106,38.8369,38.8369,25100.0
2009-11-06 13:00:00,47.42,47.47,47.4,47.47,23200.0,38.8369,38.8779,38.8205,38.8779,23200.0
2009-11-06 13:10:00,47.46,47.48,47.43,47.47,7900.0,38.8697,38.8861,38.8451,38.8779,7900.0
2009-11-06 13:20:00,47.48,47.5,47.42,47.43,12400.0,38.8861,38.9024,38.8369,38.8451,12400.0
2009-11-06 13:30:00,47.45,47.55,47.43,47.47,9800.0,38.8615,38.9434,38.8451,38.8779,9800.0
2009-11-06 13:40:00,47.48,47.48,47.39,47.41,13100.0,38.8861,38.8861,38.8123,38.8287,13100.0
2009-11-06 13:50:00,47.42,47.49,47.41,47.46,15300.0,38.8369,38.8942,38.8287,38.8697,15300.0
2009-11-06 14:00:00,47.47,47.47,47.34,47.35,34300.0,38.8779,38.8779,38.7714,38.7796,34300.0
2009-11-06 14:10:00,47.36,47.39,47.35,47.36,12700.0,38.7878,38.8123,38.7796,38.7878,12700.0
2009-11-06 14:20:00,47.37,47.42,47.35,47.41,19900.0,38.796,38.8369,38.7796,38.8287,19900.0
2009-11-06 14:30:00,47.4,47.42,47.37,47.39,15100.0,38.8205,38.8369,38.796,38.8123,15100.0
2009-11-06 14:40:00,47.39,47.41,47.31,47.31,19500.0,38.8123,38.8287,38.7468,38.7468,19500.0
2009-11-06 14:50:00,47.32,47.33,47.23,47.24,17300.0,38.755,38.7632,38.6813,38.6895,17300.0
2009-11-06 15:00:00,47.24,47.38,47.19,47.37,26800.0,38.6895,38.8042,38.6485,38.796,26800.0
2009-11-06 15:10:00,47.37,47.42,47.3,47.32,22500.0,38.796,38.8369,38.7386,38.755,22500.0
2009-11-06 15:20:00,47.35,47.43,47.31,47.43,35100.0,38.7796,38.8451,38.7468,38.8451,35100.0
2009-11-06 15:30:00,47.43,47.44,47.34,47.35,40400.0,38.8451,38.8533,38.7714,38.7796,40400.0
2009-11-06 15:40:00,47.36,47.44,47.35,47.42,41800.0,38.7878,38.8533,38.7796,38.8369,41800.0
2009-11-06 15:50:00,47.42,47.49,47.4,47.46,103000.0,38.8369,38.8942,38.8205,38.8697,103000.0
2009-11-09 09:30:00,47.71,47.71,47.27,47.6,42700.0,39.0744,39.0744,38.7141,38.9843,42700.0
2009-11-09 09:40:00,47.61,47.75,47.46,47.74,23000.0,38.9925,39.1072,38.8697,39.099,23000.0
2009-11-09 09:50:00,47.71,47.82,47.7,47.77,21600.0,39.0744,39.1645,39.0662,39.1236,21600.0
2009-11-09 10:00:00,47.78,47.84,47.64,47.76,36100.0,39.1318,39.1809,39.0171,39.1154,36100.0
2009-11-09 10:10:00,47.77,47.84,47.75,47.79,27200.0,39.1236,39.1809,39.1072,39.1399,27200.0
2009-11-09 10:20:00,47.78,47.83,47.72,47.77,14200.0,39.1318,39.1727,39.0826,39.1236,14200.0
2009-11-09 10:30:00,47.77,47.85,47.77,47.84,19200.0,39.1236,39.1891,39.1236,39.1809,19200.0
2009-11-09 10:40:00,47.85,47.94,47.82,47.92,18800.0,39.1891,39.2628,39.1645,39.2464,18800.0
2009-11-09 10:50:00,47.91,48.02,47.89,47.91,26900.0,39.2382,39.3283,39.2218,39.2382,26900.0
2009-11-09 11:00:00,47.93,47.95,47.85,47.91,42000.0,39.2546,39.271,39.1891,39.2382,42000.0
2009-11-09 11:10:00,47.91,48.09,47.91,48.07,28100.0,39.2382,39.3856,39.2382,39.3693,28100.0
2009-11-09 11:20:00,48.07,48.09,47.98,48.0,24400.0,39.3693,39.3856,39.2956,39.3119,24400.0
2009-11-09 11:30:00,47.99,48.03,47.98,48.01,22500.0,39.3037,39.3365,39.2956,39.3201,22500.0
2009-11-09 11:40:00,48.0,48.08,47.99,48.06,19100.0,39.3119,39.3775,39.3037,39.3611,19100.0
2009-11-09 11:50:00,48.06,48.06,47.99,48.02,14700.0,39.3611,39.3611,39.3037,39.3283,14700.0
2009-11-09 12:00:00,48.02,48.1,48.02,48.1,30500.0,39.3283,39.3938,39.3283,39.3938,30500.0
2009-11-09 12:10:00,48.11,48.21,48.1,48.17,20000.0,39.402,39.4839,39.3938,39.4512,20000.0
2009-11-09 12:20:00,48.19,48.2,48.14,48.16,21200.0,39.4675,39.4757,39.4266,39.443,21200.0
2009-11-09 12:30:00,48.17,48.22,48.16,48.17,14900.0,39.4512,39.4921,39.443,39.4512,14900.0
2009-11-09 12:40:00,48.16,48.21,48.12,48.18,16100.0,39.443,39.4839,39.4102,39.4594,16100.0
2009-11-09 12:50:00,48.17,48.2,48.14,48.18,14200.0,39.4512,39.4757,39.4266,39.4594,14200.0
2009-11-09 13:00:00,48.18,48.23,48.15,48.18,15700.0,39.4594,39.5003,39.4348,39.4594,15700.0
2009-11-09 13:10:00,48.15,48.16,48.11,48.14,20400.0,39.4348,39.443,39.402,39.4266,20400.0
2009-11-09 13:20:00,48.14,48.19,48.12,48.18,10300.0,39.4266,39.4675,39.4102,39.4594,10300.0
2009-11-09 13:30:00,48.2,48.29,48.16,48.28,28200.0,39.4757,39.5494,39.443,39.5413,28200.0
2009-11-09 13:40:00,48.29,48.37,48.29,48.34,23600.0,39.5494,39.615,39.5494,39.5904,23600.0
2009-11-09 13:50:00,48.33,48.34,48.25,48.3,17600.0,39.5822,39.5904,39.5167,39.5576,17600.0
2009-11-09 14:00:00,48.29,48.35,48.25,48.25,29800.0,39.5494,39.5986,39.5167,39.5167,29800.0
2009-11-09 14:10:00,48.25,48.3,48.23,48.29,16100.0,39.5167,39.5576,39.5003,39.5494,16100.0
2009-11-09 14:20:00,48.29,48.35,48.28,48.34,21800.0,39.5494,39.5986,39.5413,39.5904,21800.0
2009-11-09 14:30:00,48.34,48.38,48.29,48.36,30100.0,39.5904,39.6232,39.5494,39.6068,30100.0
2009-11-09 14:40:00,48.36,48.41,48.35,48.38,28400.0,39.6068,39.6477,39.5986,39.6232,28400.0
2009-11-09 14:50:00,48.38,48.39,48.35,48.39,45400.0,39.6232,39.6313,39.5986,39.6313,45400.0
2009-11-09 15:00:00,48.39,48.39,48.33,48.34,54000.0,39.6313,39.6313,39.5822,39.5904,54000.0
2009-11-09 15:10:00,48.35,48.43,48.33,48.43,33600.0,39.5986,39.6641,39.5822,39.6641,33600.0
2009-11-09 15:20:00,48.43,48.44,48.38,48.4,46000.0,39.6641,39.6723,39.6232,39.6395,46000.0
2009-11-09 15:30:00,48.41,48.42,48.35,48.35,59600.0,39.6477,39.6559,39.5986,39.5986,59600.0
2009-11-09 15:40:00,48.36,48.42,48.34,48.4,85400.0,39.6068,39.6559,39.5904,39.6395,85400.0
2009-11-09 15:50:00,48.41,48.44,48.37,48.44,139800.0,39.6477,39.6723,39.615,39.6723,139800.0
2009-11-10 09:30:00,48.45,48.75,48.36,48.67,36600.0,39.6805,39.9262,39.6068,39.8607,36600.0
2009-11-10 09:40:00,48.64,48.83,48.58,48.79,46200.0,39.8361,39.9917,39.787,39.9589,46200.0
2009-11-10 09:50:00,48.81,48.84,48.67,48.72,48100.0,39.9753,39.9999,39.8607,39.9016,48100.0
2009-11-10 10:00:00,48.72,48.88,48.72,48.84,40700.0,39.9016,40.0327,39.9016,39.9999,40700.0
2009-11-10 10:10:00,48.82,48.94,48.81,48.88,20400.0,39.9835,40.0818,39.9753,40.0327,20400.0
2009-11-10 10:20:00,48.85,48.88,48.74,48.78,18900.0,40.0081,40.0327,39.918,39.9508,18900.0
2009-11-10 10:30:00,48.78,48.85,48.76,48.76,19700.0,39.9508,40.0081,39.9344,39.9344,19700.0
2009-11-10 10:40:00,48.78,48.89,48.78,48.86,19800.0,39.9508,40.0408,39.9508,40.0163,19800.0
2009-11-10 10:50:00,48.86,48.86,48.67,48.69,17800.0,40.0163,40.0163,39.8607,39.877,17800.0
2009-11-10 11:00:00,48.69,48.73,48.65,48.72,19800.0,39.877,39.9098,39.8443,39.9016,19800.0
2009-11-10 11:10:00,48.71,48.73,48.65,48.72,23000.0,39.8934,39.9098,39.8443,39.9016,23000.0
2009-11-10 11:20:00,48.71,48.75,48.64,48.65,16200.0,39.8934,39.9262,39.8361,39.8443,16200.0
2009-11-10 11:30:00,48.67,48.72,48.58,48.67,17800.0,39.8607,39.9016,39.787,39.8607,17800.0
2009-11-10 11:40:00,48.67,48.72,48.66,48.69,12000.0,39.8607,39.9016,39.8525,39.877,12000.0
2009-11-10 11:50:00,48.68,48.7,48.59,48.6,7800.0,39.8689,39.8852,39.7951,39.8033,7800.0
2009-11-10 12:00:00,48.59,48.65,48.58,48.64,10500.0,39.7951,39.8443,39.787,39.8361,10500.0
2009-11-10 12:10:00,48.65,48.69,48.61,48.68,11700.0,39.8443,39.877,39.8115,39.8689,11700.0
2009-11-10 12:20:00,48.69,48.72,48.63,48.63,12000.0,39.877,39.9016,39.8279,39.8279,12000.0
2009-11-10 12:30:00,48.63,48.67,48.62,48.66,12900.0,39.8279,39.8607,39.8197,39.8525,12900.0
2009-11-10 12:40:00,48.65,48.68,48.64,48.67,6500.0,39.8443,39.8689,39.8361,39.8607,6500.0
2009-11-10 12:50:00,48.66,48.74,48.65,48.67,13800.0,39.8525,39.918,39.8443,39.8607,13800.0
2009-11-10 13:00:00,48.66,48.67,48.59,48.6,17600.0,39.8525,39.8607,39.7951,39.8033,17600.0
2009-11-10 13:10:00,48.59,48.62,48.53,48.61,16300.0,39.7951,39.8197,39.746,39.8115,16300.0
2009-11-10 13:20:00,48.61,48.62,48.54,48.56,10400.0,39.8115,39.8197,39.7542,39.7706,10400.0
2009-11-10 13:30:00,48.56,48.63,48.51,48.6,11500.0,39.7706,39.8279,39.7296,39.8033,11500.0
2009-11-10 13:40:00,48.6,48.6,48.51,48.53,12200.0,39.8033,39.8033,39.7296,39.746,12200.0
2009-11-10 13:50:00,48.54,48.6,48.54,48.59,16700.0,39.7542,39.8033,39.7542,39.7951,16700.0
2009-11-10 14:00:00,48.58,48.6,48.53,48.56,31500.0,39.787,39.8033,39.746,39.7706,31500.0
2009-11-10 14:10:00,48.57,48.6,48.55,48.6,18200.0,39.7788,39.8033,39.7624,39.8033,18200.0
2009-11-10 14:20:00,48.6,48.69,48.58,48.65,39900.0,39.8033,39.877,39.787,39.8443,39900.0
2009-11-10 14:30:00,48.65,48.73,48.65,48.71,22600.0,39.8443,39.9098,39.8443,39.8934,22600.0
2009-11-10 14:40:00,48.71,48.76,48.7,48.76,39900.0,39.8934,39.9344,39.8852,39.9344,39900.0
2009-11-10 14:50:00,48.76,48.8,48.73,48.79,50200.0,39.9344,39.9671,39.9098,39.9589,50200.0
2009-11-10 15:00:00,48.79,48.8,48.73,48.78,42000.0,39.9589,39.9671,39.9098,39.9508,42000.0
2009-11-10 15:10:00,48.78,48.85,48.75,48.8,31900.0,39.9508,40.0081,39.9262,39.9671,31900.0
2009-11-10 15:20:00,48.8,48.9,48.78,48.9,47200.0,39.9671,40.049,39.9508,40.049,47200.0
2009-11-10 15:30:00,48.9,48.94,48.88,48.89,91200.0,40.049,40.0818,40.0327,40.0408,91200.0
2009-11-10 15:40:00,48.9,48.91,48.72,48.76,65500.0,40.049,40.0572,39.9016,39.9344,65500.0
2009-11-10 15:50:00,48.75,48.82,48.71,48.82,108100.0,39.9262,39.9835,39.8934,39.9835,108100.0
2009-11-11 09:30:00,49.04,49.7,48.84,49.11,100500.0,40.1637,40.7042,39.9999,40.221,100500.0
2009-11-11 09:40:00,49.13,49.13,48.88,49.09,53400.0,40.2374,40.2374,40.0327,40.2046,53400.0
2009-11-11 09:50:00,49.09,49.23,49.03,49.22,66400.0,40.2046,40.3193,40.1555,40.3111,66400.0
2009-11-11 10:00:00,49.19,49.37,49.16,49.34,59100.0,40.2865,40.434,40.262,40.4094,59100.0
2009-11-11 10:10:00,49.35,49.48,49.32,49.45,63500.0,40.4176,40.5241,40.393,40.4995,63500.0
2009-11-11 10:20:00,49.46,49.48,49.35,49.43,46000.0,40.5077,40.5241,40.4176,40.4831,46000.0
2009-11-11 10:30:00,49.44,49.52,49.38,49.5,42000.0,40.4913,40.5568,40.4422,40.5404,42000.0
2009-11-11 10:40:00,49.51,49.56,49.37,49.49,161200.0,40.5486,40.5896,40.434,40.5322,161200.0
2009-11-11 10:50:00,49.49,49.51,49.35,49.49,71200.0,40.5322,40.5486,40.4176,40.5322,71200.0
2009-11-11 11:00:00,49.49,49.49,49.22,49.23,51200.0,40.5322,40.5322,40.3111,40.3193,51200.0
2009-11-11 11:10:00,49.23,49.28,49.17,49.22,42700.0,40.3193,40.3603,40.2702,40.3111,42700.0
2009-11-11 11:20:00,49.21,49.27,49.18,49.23,26400.0,40.3029,40.3521,40.2784,40.3193,26400.0
2009-11-11 11:30:00,49.22,49.31,49.22,49.28,22900.0,40.3111,40.3848,40.3111,40.3603,22900.0
2009-11-11 11:40:00,49.26,49.28,49.18,49.22,16000.0,40.3439,40.3603,40.2784,40.3111,16000.0
2009-11-11 11:50:00,49.22,49.25,49.13,49.25,25400.0,40.3111,40.3357,40.2374,40.3357,25400.0
2009-11-11 12:00:00,49.25,49.4,49.24,49.4,21300.0,40.3357,40.4585,40.3275,40.4585,21300.0
2009-11-11 12:10:00,49.39,49.49,49.39,49.47,24400.0,40.4503,40.5322,40.4503,40.5159,24400.0
2009-11-11 12:20:00,49.44,49.45,49.34,49.37,20800.0,40.4913,40.4995,40.4094,40.434,20800.0
2009-11-11 12:30:00,49.34,49.43,49.34,49.41,24000.0,40.4094,40.4831,40.4094,40.4667,24000.0
2009-11-11 12:40:00,49.41,49.52,49.39,49.41,22200.0,40.4667,40.5568,40.4503,40.4667,22200.0
2009-11-11 12:50:00,49.44,49.45,49.39,49.44,14700.0,40.4913,40.4995,40.4503,40.4913,14700.0
2009-11-11 13:00:00,49.41,49.5,49.39,49.49,27800.0,40.4667,40.5404,40.4503,40.5322,27800.0
2009-11-11 13:10:00,49.48,49.53,49.45,49.52,22100.0,40.5241,40.565,40.4995,40.5568,22100.0
2009-11-11 13:20:00,49.52,49.54,49.45,49.48,16200.0,40.5568,40.5732,40.4995,40.5241,16200.0
2009-11-11 13:30:00,49.46,49.49,49.4,49.41,19200.0,40.5077,40.5322,40.4585,40.4667,19200.0
2009-11-11 13:40:00,49.41,49.41,49.31,49.32,16400.0,40.4667,40.4667,40.3848,40.393,16400.0
2009-11-11 13:50:00,49.33,49.34,49.28,49.28,19300.0,40.4012,40.4094,40.3603,40.3603,19300.0
2009-11-11 14:00:00,49.29,49.36,49.27,49.35,41400.0,40.3684,40.4258,40.3521,40.4176,41400.0
2009-11-11 14:10:00,49.36,49.46,49.36,49.46,24600.0,40.4258,40.5077,40.4258,40.5077,24600.0
2009-11-11 14:20:00,49.45,49.47,49.38,49.45,24900.0,40.4995,40.5159,40.4422,40.4995,24900.0
2009-11-11 14:30:00,49.43,49.47,49.37,49.44,24400.0,40.4831,40.5159,40.434,40.4913,24400.0
2009-11-11 14:40:00,49.44,49.45,49.39,49.45,17600.0,40.4913,40.4995,40.4503,40.4995,17600.0
2009-11-11 14:50:00,49.46,49.49,49.43,49.44,23800.0,40.5077,40.5322,40.4831,40.4913,23800.0
2009-11-11 15:00:00,49.44,49.46,49.37,49.4,35200.0,40.4913,40.5077,40.434,40.4585,35200.0
2009-11-11 15:10:00,49.39,49.39,49.31,49.38,21800.0,40.4503,40.4503,40.3848,40.4422,21800.0
2009-11-11 15:20:00,49.38,49.39,49.29,49.37,38800.0,40.4422,40.4503,40.3684,40.434,38800.0
2009-11-11 15:30:00,49.35,49.44,49.34,49.4,46700.0,40.4176,40.4913,40.4094,40.4585,46700.0
2009-11-11 15:40:00,49.4,49.41,49.28,49.37,65400.0,40.4585,40.4667,40.3603,40.434,65400.0
2009-11-11 15:50:00,49.38,49.42,49.32,49.42,121000.0,40.4422,40.4749,40.393,40.4749,121000.0
2009-11-12 09:30:00,49.5,49.61,49.05,49.08,63500.0,40.5404,40.6305,40.1719,40.1965,63500.0
2009-11-12 09:40:00,49.09,49.34,49.06,49.25,29100.0,40.2046,40.4094,40.1801,40.3357,29100.0
2009-11-12 09:50:00,49.26,49.66,49.23,49.58,49000.0,40.3439,40.6715,40.3193,40.606,49000.0
2009-11-12 10:00:00,49.58,49.77,49.58,49.7,78700.0,40.606,40.7616,40.606,40.7042,78700.0
2009-11-12 10:10:00,49.7,49.71,49.52,49.55,46500.0,40.7042,40.7124,40.5568,40.5814,46500.0
2009-11-12 10:20:00,49.53,49.63,49.48,49.62,27800.0,40.565,40.6469,40.5241,40.6387,27800.0
2009-11-12 10:30:00,49.6,49.65,49.54,49.57,34400.0,40.6223,40.6633,40.5732,40.5978,34400.0
2009-11-12 10:40:00,49.56,49.7,49.56,49.66,21000.0,40.5896,40.7042,40.5896,40.6715,21000.0
2009-11-12 10:50:00,49.66,49.78,49.56,49.61,24300.0,40.6715,40.7698,40.5896,40.6305,24300.0
2009-11-12 11:00:00,49.61,49.64,49.49,49.49,47800.0,40.6305,40.6551,40.5322,40.5322,47800.0
2009-11-12 11:10:00,49.49,49.5,49.46,49.5,33300.0,40.5322,40.5404,40.5077,40.5404,33300.0
2009-11-12 11:20:00,49.49,49.5,49.41,49.5,31900.0,40.5322,40.5404,40.4667,40.5404,31900.0
2009-11-12 11:30:00,49.49,49.49,49.4,49.44,35200.0,40.5322,40.5322,40.4585,40.4913,35200.0
2009-11-12 11:40:00,49.43,49.48,49.41,49.48,26500.0,40.4831,40.5241,40.4667,40.5241,26500.0
2009-11-12 11:50:00,49.49,49.52,49.45,49.47,39300.0,40.5322,40.5568,40.4995,40.5159,39300.0
2009-11-12 12:00:00,49.47,49.49,49.46,49.48,18300.0,40.5159,40.5322,40.5077,40.5241,18300.0
2009-11-12 12:10:00,49.48,49.54,49.48,49.51,36200.0,40.5241,40.5732,40.5241,40.5486,36200.0
2009-11-12 12:20:00,49.51,49.54,49.49,49.51,32100.0,40.5486,40.5732,40.5322,40.5486,32100.0
2009-11-12 12:30:00,49.5,49.58,49.49,49.52,51500.0,40.5404,40.606,40.5322,40.5568,51500.0
2009-11-12 12:40:00,49.51,49.62,49.51,49.61,33900.0,40.5486,40.6387,40.5486,40.6305,33900.0
2009-11-12 12:50:00,49.61,49.66,49.53,49.57,87300.0,40.6305,40.6715,40.565,40.5978,87300.0
2009-11-12 13:00:00,49.56,49.58,49.43,49.46,35700.0,40.5896,40.606,40.4831,40.5077,35700.0
2009-11-12 13:10:00,49.45,49.46,49.4,49.46,19600.0,40.4995,40.5077,40.4585,40.5077,19600.0
2009-11-12 13:20:00,49.46,49.52,49.46,49.52,17500.0,40.5077,40.5568,40.5077,40.5568,17500.0
2009-11-12 13:30:00,49.53,49.53,49.45,49.46,23900.0,40.565,40.565,40.4995,40.5077,23900.0
2009-11-12 13:40:00,49.46,49.51,49.43,49.51,79000.0,40.5077,40.5486,40.4831,40.5486,79000.0
2009-11-12 13:50:00,49.51,49.52,49.41,49.41,26600.0,40.5486,40.5568,40.4667,40.4667,26600.0
2009-11-12 14:00:00,49.41,49.44,49.35,49.4,20200.0,40.4667,40.4913,40.4176,40.4585,20200.0
2009-11-12 14:10:00,49.41,49.46,49.36,49.36,23900.0,40.4667,40.5077,40.4258,40.4258,23900.0
2009-11-12 14:20:00,49.36,49.4,49.35,49.38,23300.0,40.4258,40.4585,40.4176,40.4422,23300.0
2009-11-12 14:30:00,49.39,49.41,49.38,49.4,22300.0,40.4503,40.4667,40.4422,40.4585,22300.0
2009-11-12 14:40:00,49.41,49.43,49.4,49.4,41000.0,40.4667,40.4831,40.4585,40.4585,41000.0
2009-11-12 14:50:00,49.4,49.43,49.38,49.43,36300.0,40.4585,40.4831,40.4422,40.4831,36300.0
2009-11-12 15:00:00,49.42,49.43,49.28,49.33,42000.0,40.4749,40.4831,40.3603,40.4012,42000.0
2009-11-12 15:10:00,49.33,49.37,49.31,49.37,42400.0,40.4012,40.434,40.3848,40.434,42400.0
2009-11-12 15:20:00,49.36,49.37,49.29,49.3,50000.0,40.4258,40.434,40.3684,40.3766,50000.0
2009-11-12 15:30:00,49.3,49.3,49.13,49.13,72700.0,40.3766,40.3766,40.2374,40.2374,72700.0
2009-11-12 15:40:00,49.13,49.18,49.11,49.18,66600.0,40.2374,40.2784,40.221,40.2784,66600.0
2009-11-12 15:50:00,49.17,49.25,49.17,49.23,134700.0,40.2702,40.3357,40.2702,40.3193,134700.0
2009-11-13 09:30:00,49.13,49.23,49.0,49.22,80100.0,40.2374,40.3193,40.1309,40.3111,80100.0
2009-11-13 09:40:00,49.22,49.22,49.06,49.12,33300.0,40.3111,40.3111,40.1801,40.2292,33300.0
2009-11-13 09:50:00,49.13,49.15,48.84,48.93,70100.0,40.2374,40.2538,39.9999,40.0736,70100.0
2009-11-13 10:00:00,48.92,49.23,48.89,49.23,41100.0,40.0654,40.3193,40.0408,40.3193,41100.0
2009-11-13 10:10:00,49.22,49.24,49.1,49.19,14400.0,40.3111,40.3275,40.2128,40.2865,14400.0
2009-11-13 10:20:00,49.18,49.3,49.11,49.15,20400.0,40.2784,40.3766,40.221,40.2538,20400.0
2009-11-13 10:30:00,49.15,49.21,49.12,49.21,13700.0,40.2538,40.3029,40.2292,40.3029,13700.0
2009-11-13 10:40:00,49.21,49.33,49.2,49.2,32700.0,40.3029,40.4012,40.2947,40.2947,32700.0
2009-11-13 10:50:00,49.19,49.25,49.18,49.23,26300.0,40.2865,40.3357,40.2784,40.3193,26300.0
2009-11-13 11:00:00,49.23,49.24,49.15,49.19,27500.0,40.3193,40.3275,40.2538,40.2865,27500.0
2009-11-13 11:10:00,49.2,49.2,49.07,49.07,21200.0,40.2947,40.2947,40.1883,40.1883,21200.0
2009-11-13 11:20:00,49.06,49.12,49.05,49.07,16000.0,40.1801,40.2292,40.1719,40.1883,16000.0
2009-11-13 11:30:00,49.06,49.15,49.05,49.12,16000.0,40.1801,40.2538,40.1719,40.2292,16000.0
2009-11-13 11:40:00,49.12,49.13,49.0,49.02,27200.0,40.2292,40.2374,40.1309,40.1473,27200.0
2009-11-13 11:50:00,49.02,49.03,48.98,48.98,10300.0,40.1473,40.1555,40.1146,40.1146,10300.0
2009-11-13 12:00:00,48.98,49.06,48.98,49.05,8000.0,40.1146,40.1801,40.1146,40.1719,8000.0
2009-11-13 12:10:00,49.04,49.12,49.02,49.12,11000.0,40.1637,40.2292,40.1473,40.2292,11000.0
2009-11-13 12:20:00,49.12,49.17,49.12,49.14,21700.0,40.2292,40.2702,40.2292,40.2456,21700.0
2009-11-13 12:30:00,49.16,49.17,49.12,49.15,13000.0,40.262,40.2702,40.2292,40.2538,13000.0
2009-11-13 12:40:00,49.14,49.2,49.12,49.14,24600.0,40.2456,40.2947,40.2292,40.2456,24600.0
2009-11-13 12:50:00,49.15,49.16,49.14,49.16,7000.0,40.2538,40.262,40.2456,40.262,7000.0
2009-11-13 13:00:00,49.16,49.17,49.15,49.17,15400.0,40.262,40.2702,40.2538,40.2702,15400.0
2009-11-13 13:10:00,49.17,49.18,49.14,49.17,10700.0,40.2702,40.2784,40.2456,40.2702,10700.0
2009-11-13 13:20:00,49.17,49.19,49.17,49.19,15400.0,40.2702,40.2865,40.2702,40.2865,15400.0
2009-11-13 13:30:00,49.19,49.19,49.13,49.19,29200.0,40.2865,40.2865,40.2374,40.2865,29200.0
2009-11-13 13:40:00,49.19,49.2,49.16,49.16,25500.0,40.2865,40.2947,40.262,40.262,25500.0
2009-11-13 13:50:00,49.16,49.21,49.14,49.18,48000.0,40.262,40.3029,40.2456,40.2784,48000.0
2009-11-13 14:00:00,49.19,49.25,49.18,49.2,39100.0,40.2865,40.3357,40.2784,40.2947,39100.0
2009-11-13 14:10:00,49.2,49.23,49.2,49.22,15400.0,40.2947,40.3193,40.2947,40.3111,15400.0
2009-11-13 14:20:00,49.22,49.22,49.18,49.2,20700.0,40.3111,40.3111,40.2784,40.2947,20700.0
2009-11-13 14:30:00,49.2,49.21,49.14,49.17,45400.0,40.2947,40.3029,40.2456,40.2702,45400.0
2009-11-13 14:40:00,49.16,49.21,49.14,49.17,27800.0,40.262,40.3029,40.2456,40.2702,27800.0
2009-11-13 14:50:00,49.17,49.22,49.1,49.1,38900.0,40.2702,40.3111,40.2128,40.2128,38900.0
2009-11-13 15:00:00,49.12,49.12,49.04,49.06,33600.0,40.2292,40.2292,40.1637,40.1801,33600.0
2009-11-13 15:10:00,49.07,49.12,49.04,49.06,32700.0,40.1883,40.2292,40.1637,40.1801,32700.0
2009-11-13 15:20:00,49.06,49.12,49.02,49.07,36900.0,40.1801,40.2292,40.1473,40.1883,36900.0
2009-11-13 15:30:00,49.07,49.15,49.04,49.13,35800.0,40.1883,40.2538,40.1637,40.2374,35800.0
2009-11-13 15:40:00,49.13,49.23,49.13,49.21,51900.0,40.2374,40.3193,40.2374,40.3029,51900.0
2009-11-13 15:50:00,49.21,49.23,49.15,49.16,91800.0,40.3029,40.3193,40.2538,40.262,91800.0
2009-11-16 09:30:00,49.35,49.36,49.12,49.25,55800.0,40.4994,40.5076,40.3106,40.4173,55800.0
2009-11-16 09:40:00,49.25,49.4,49.22,49.38,68700.0,40.4173,40.5404,40.3927,40.524,68700.0
2009-11-16 09:50:00,49.36,49.51,49.32,49.44,33000.0,40.5076,40.6307,40.4748,40.5732,33000.0
2009-11-16 10:00:00,49.46,49.59,49.42,49.53,26900.0,40.5897,40.6963,40.5568,40.6471,26900.0
2009-11-16 10:10:00,49.53,49.62,49.49,49.52,23500.0,40.6471,40.721,40.6143,40.6389,23500.0
2009-11-16 10:20:00,49.54,49.59,49.45,49.46,25900.0,40.6553,40.6963,40.5814,40.5897,25900.0
2009-11-16 10:30:00,49.47,49.5,49.42,49.5,22400.0,40.5979,40.6225,40.5568,40.6225,22400.0
2009-11-16 10:40:00,49.49,49.51,49.41,49.44,17900.0,40.6143,40.6307,40.5486,40.5732,17900.0
2009-11-16 10:50:00,49.44,49.55,49.44,49.52,13400.0,40.5732,40.6635,40.5732,40.6389,13400.0
2009-11-16 11:00:00,49.52,49.55,49.44,49.48,9100.0,40.6389,40.6635,40.5732,40.6061,9100.0
2009-11-16 11:10:00,49.46,49.48,49.44,49.47,9300.0,40.5897,40.6061,40.5732,40.5979,9300.0
2009-11-16 11:20:00,49.46,49.49,49.45,49.45,11600.0,40.5897,40.6143,40.5814,40.5814,11600.0
2009-11-16 11:30:00,49.46,49.55,49.46,49.5,19600.0,40.5897,40.6635,40.5897,40.6225,19600.0
2009-11-16 11:40:00,49.5,49.5,49.42,49.44,20900.0,40.6225,40.6225,40.5568,40.5732,20900.0
2009-11-16 11:50:00,49.45,49.46,49.38,49.44,17200.0,40.5814,40.5897,40.524,40.5732,17200.0
2009-11-16 12:00:00,49.45,49.45,49.41,49.42,16600.0,40.5814,40.5814,40.5486,40.5568,16600.0
2009-11-16 12:10:00,49.43,49.45,49.42,49.42,14100.0,40.565,40.5814,40.5568,40.5568,14100.0
2009-11-16 12:20:00,49.42,49.45,49.37,49.44,15100.0,40.5568,40.5814,40.5158,40.5732,15100.0
2009-11-16 12:30:00,49.44,49.44,49.37,49.41,6500.0,40.5732,40.5732,40.5158,40.5486,6500.0
2009-11-16 12:40:00,49.39,49.45,49.36,49.44,22300.0,40.5322,40.5814,40.5076,40.5732,22300.0
2009-11-16 12:50:00,49.44,49.48,49.42,49.45,14900.0,40.5732,40.6061,40.5568,40.5814,14900.0
2009-11-16 13:00:00,49.45,49.48,49.33,49.36,30800.0,40.5814,40.6061,40.483,40.5076,30800.0
2009-11-16 13:10:00,49.36,49.41,49.32,49.35,21900.0,40.5076,40.5486,40.4748,40.4994,21900.0
2009-11-16 13:20:00,49.34,49.38,49.32,49.36,10600.0,40.4912,40.524,40.4748,40.5076,10600.0
2009-11-16 13:30:00,49.35,49.36,49.27,49.34,49200.0,40.4994,40.5076,40.4337,40.4912,49200.0
2009-11-16 13:40:00,49.34,49.37,49.3,49.33,16300.0,40.4912,40.5158,40.4583,40.483,16300.0
2009-11-16 13:50:00,49.33,49.38,49.33,49.35,8700.0,40.483,40.524,40.483,40.4994,8700.0
2009-11-16 14:00:00,49.37,49.48,49.37,49.44,31100.0,40.5158,40.6061,40.5158,40.5732,31100.0
2009-11-16 14:10:00,49.44,49.46,49.39,49.44,16000.0,40.5732,40.5897,40.5322,40.5732,16000.0
2009-11-16 14:20:00,49.45,49.45,49.41,49.44,10900.0,40.5814,40.5814,40.5486,40.5732,10900.0
2009-11-16 14:30:00,49.44,49.47,49.44,49.45,18300.0,40.5732,40.5979,40.5732,40.5814,18300.0
2009-11-16 14:40:00,49.45,49.48,49.43,49.44,16300.0,40.5814,40.6061,40.565,40.5732,16300.0
2009-11-16 14:50:00,49.45,49.45,49.36,49.37,16700.0,40.5814,40.5814,40.5076,40.5158,16700.0
2009-11-16 15:00:00,49.38,49.39,49.34,49.34,24500.0,40.524,40.5322,40.4912,40.4912,24500.0
2009-11-16 15:10:00,49.35,49.35,49.22,49.22,32800.0,40.4994,40.4994,40.3927,40.3927,32800.0
2009-11-16 15:20:00,49.23,49.31,49.2,49.27,34500.0,40.4009,40.4666,40.3763,40.4337,34500.0
2009-11-16 15:30:00,49.26,49.4,49.26,49.4,50700.0,40.4255,40.5404,40.4255,40.5404,50700.0
2009-11-16 15:40:00,49.4,49.41,49.32,49.32,51300.0,40.5404,40.5486,40.4748,40.4748,51300.0
2009-11-16 15:50:00,49.32,49.41,49.31,49.37,98800.0,40.4748,40.5486,40.4666,40.5158,98800.0
2009-11-17 09:30:00,49.32,49.4,49.18,49.25,37300.0,40.4748,40.5404,40.3599,40.4173,37300.0
2009-11-17 09:40:00,49.25,49.33,49.2,49.33,20500.0,40.4173,40.483,40.3763,40.483,20500.0
2009-11-17 09:50:00,49.32,49.39,49.17,49.18,24100.0,40.4748,40.5322,40.3517,40.3599,24100.0
2009-11-17 10:00:00,49.2,49.39,49.14,49.16,23500.0,40.3763,40.5322,40.327,40.3435,23500.0
2009-11-17 10:10:00,49.17,49.18,49.06,49.17,19000.0,40.3517,40.3599,40.2614,40.3517,19000.0
2009-11-17 10:20:00,49.16,49.17,49.09,49.12,28300.0,40.3435,40.3517,40.286,40.3106,28300.0
2009-11-17 10:30:00,49.11,49.12,49.05,49.07,24400.0,40.3024,40.3106,40.2532,40.2696,24400.0
2009-11-17 10:40:00,49.06,49.11,49.0,49.04,20700.0,40.2614,40.3024,40.2122,40.245,20700.0
2009-11-17 10:50:00,49.03,49.07,48.99,49.06,21300.0,40.2368,40.2696,40.2039,40.2614,21300.0
2009-11-17 11:00:00,49.06,49.14,49.06,49.14,7300.0,40.2614,40.327,40.2614,40.327,7300.0
2009-11-17 11:10:00,49.14,49.19,49.03,49.11,29700.0,40.327,40.3681,40.2368,40.3024,29700.0
2009-11-17 11:20:00,49.1,49.15,49.1,49.13,16700.0,40.2942,40.3353,40.2942,40.3188,16700.0
2009-11-17 11:30:00,49.14,49.27,49.13,49.25,10200.0,40.327,40.4337,40.3188,40.4173,10200.0
2009-11-17 11:40:00,49.27,49.28,49.18,49.21,21900.0,40.4337,40.4419,40.3599,40.3845,21900.0
2009-11-17 11:50:00,49.21,49.28,49.2,49.22,10100.0,40.3845,40.4419,40.3763,40.3927,10100.0
2009-11-17 12:00:00,49.2,49.24,49.19,49.23,11500.0,40.3763,40.4091,40.3681,40.4009,11500.0
2009-11-17 12:10:00,49.25,49.34,49.25,49.3,18800.0,40.4173,40.4912,40.4173,40.4583,18800.0
2009-11-17 12:20:00,49.31,49.39,49.28,49.31,13100.0,40.4666,40.5322,40.4419,40.4666,13100.0
2009-11-17 12:30:00,49.32,49.41,49.31,49.4,15200.0,40.4748,40.5486,40.4666,40.5404,15200.0
2009-11-17 12:40:00,49.39,49.4,49.31,49.32,15100.0,40.5322,40.5404,40.4666,40.4748,15100.0
2009-11-17 12:50:00,49.33,49.35,49.33,49.35,5200.0,40.483,40.4994,40.483,40.4994,5200.0
2009-11-17 13:00:00,49.34,49.35,49.26,49.3,13500.0,40.4912,40.4994,40.4255,40.4583,13500.0
2009-11-17 13:10:00,49.3,49.38,49.28,49.38,16300.0,40.4583,40.524,40.4419,40.524,16300.0
2009-11-17 13:20:00,49.37,49.42,49.29,49.29,17400.0,40.5158,40.5568,40.4501,40.4501,17400.0
2009-11-17 13:30:00,49.29,49.42,49.28,49.42,26800.0,40.4501,40.5568,40.4419,40.5568,26800.0
2009-11-17 13:40:00,49.42,49.48,49.4,49.41,23600.0,40.5568,40.6061,40.5404,40.5486,23600.0
2009-11-17 13:50:00,49.41,49.42,49.32,49.32,12400.0,40.5486,40.5568,40.4748,40.4748,12400.0
2009-11-17 14:00:00,49.32,49.34,49.27,49.28,22900.0,40.4748,40.4912,40.4337,40.4419,22900.0
2009-11-17 14:10:00,49.29,49.33,49.27,49.33,11000.0,40.4501,40.483,40.4337,40.483,11000.0
2009-11-17 14:20:00,49.31,49.33,49.29,49.3,8000.0,40.4666,40.483,40.4501,40.4583,8000.0
2009-11-17 14:30:00,49.3,49.33,49.29,49.3,12200.0,40.4583,40.483,40.4501,40.4583,12200.0
2009-11-17 14:40:00,49.29,49.37,49.28,49.29,11000.0,40.4501,40.5158,40.4419,40.4501,11000.0
2009-11-17 14:50:00,49.29,49.29,49.23,49.29,12800.0,40.4501,40.4501,40.4009,40.4501,12800.0
2009-11-17 15:00:00,49.28,49.33,49.24,49.26,23100.0,40.4419,40.483,40.4091,40.4255,23100.0
2009-11-17 15:10:00,49.26,49.32,49.26,49.3,16900.0,40.4255,40.4748,40.4255,40.4583,16900.0
2009-11-17 15:20:00,49.3,49.33,49.28,49.28,20800.0,40.4583,40.483,40.4419,40.4419,20800.0
2009-11-17 15:30:00,49.28,49.33,49.28,49.3,28000.0,40.4419,40.483,40.4419,40.4583,28000.0
2009-11-17 15:40:00,49.3,49.37,49.3,49.37,34600.0,40.4583,40.5158,40.4583,40.5158,34600.0
2009-11-17 15:50:00,49.38,49.38,49.32,49.34,53000.0,40.524,40.524,40.4748,40.4912,53000.0
2009-11-18 09:30:00,49.22,49.49,49.17,49.46,44500.0,40.3927,40.6143,40.3517,40.5897,44500.0
2009-11-18 09:40:00,49.42,49.45,49.28,49.32,17100.0,40.5568,40.5814,40.4419,40.4748,17100.0
2009-11-18 09:50:00,49.3,49.34,49.28,49.31,33300.0,40.4583,40.4912,40.4419,40.4666,33300.0
2009-11-18 10:00:00,49.31,49.32,49.25,49.27,12400.0,40.4666,40.4748,40.4173,40.4337,12400.0
2009-11-18 10:10:00,49.26,49.27,49.08,49.09,28600.0,40.4255,40.4337,40.2778,40.286,28600.0
2009-11-18 10:20:00,49.08,49.12,49.05,49.09,12600.0,40.2778,40.3106,40.2532,40.286,12600.0
2009-11-18 10:30:00,49.09,49.11,49.05,49.07,8900.0,40.286,40.3024,40.2532,40.2696,8900.0
2009-11-18 10:40:00,49.1,49.17,49.09,49.11,7700.0,40.2942,40.3517,40.286,40.3024,7700.0
2009-11-18 10:50:00,49.1,49.12,49.04,49.1,12800.0,40.2942,40.3106,40.245,40.2942,12800.0
2009-11-18 11:00:00,49.1,49.21,49.1,49.19,9300.0,40.2942,40.3845,40.2942,40.3681,9300.0
2009-11-18 11:10:00,49.19,49.19,49.09,49.14,9700.0,40.3681,40.3681,40.286,40.327,9700.0
2009-11-18 11:20:00,49.14,49.19,49.13,49.19,13800.0,40.327,40.3681,40.3188,40.3681,13800.0
2009-11-18 11:30:00,49.18,49.24,49.14,49.22,28700.0,40.3599,40.4091,40.327,40.3927,28700.0
2009-11-18 11:40:00,49.22,49.31,49.22,49.28,15900.0,40.3927,40.4666,40.3927,40.4419,15900.0
2009-11-18 11:50:00,49.26,49.35,49.25,49.35,11300.0,40.4255,40.4994,40.4173,40.4994,11300.0
2009-11-18 12:00:00,49.34,49.35,49.23,49.24,17100.0,40.4912,40.4994,40.4009,40.4091,17100.0
2009-11-18 12:10:00,49.23,49.25,49.15,49.21,35400.0,40.4009,40.4173,40.3353,40.3845,35400.0
2009-11-18 12:20:00,49.19,49.31,49.19,49.31,6400.0,40.3681,40.4666,40.3681,40.4666,6400.0
2009-11-18 12:30:00,49.29,49.29,49.22,49.25,10500.0,40.4501,40.4501,40.3927,40.4173,10500.0
2009-11-18 12:40:00,49.24,49.3,49.24,49.28,7500.0,40.4091,40.4583,40.4091,40.4419,7500.0
2009-11-18 12:50:00,49.28,49.29,49.16,49.2,9800.0,40.4419,40.4501,40.3435,40.3763,9800.0
2009-11-18 13:00:00,49.19,49.2,49.15,49.19,7500.0,40.3681,40.3763,40.3353,40.3681,7500.0
2009-11-18 13:10:00,49.18,49.2,49.12,49.12,12200.0,40.3599,40.3763,40.3106,40.3106,12200.0
2009-11-18 13:20:00,49.12,49.19,49.1,49.18,12500.0,40.3106,40.3681,40.2942,40.3599,12500.0
2009-11-18 13:30:00,49.2,49.25,49.18,49.22,7900.0,40.3763,40.4173,40.3599,40.3927,7900.0
2009-11-18 13:40:00,49.23,49.3,49.23,49.24,19600.0,40.4009,40.4583,40.4009,40.4091,19600.0
2009-11-18 13:50:00,49.24,49.27,49.23,49.25,6900.0,40.4091,40.4337,40.4009,40.4173,6900.0
2009-11-18 14:00:00,49.25,49.34,49.24,49.31,11400.0,40.4173,40.4912,40.4091,40.4666,11400.0
2009-11-18 14:10:00,49.32,49.36,49.29,49.3,9000.0,40.4748,40.5076,40.4501,40.4583,9000.0
2009-11-18 14:20:00,49.32,49.34,49.28,49.33,10700.0,40.4748,40.4912,40.4419,40.483,10700.0
2009-11-18 14:30:00,49.33,49.35,49.25,49.31,17400.0,40.483,40.4994,40.4173,40.4666,17400.0
2009-11-18 14:40:00,49.29,49.33,49.24,49.3,16200.0,40.4501,40.483,40.4091,40.4583,16200.0
2009-11-18 14:50:00,49.3,49.31,49.16,49.22,15800.0,40.4583,40.4666,40.3435,40.3927,15800.0
2009-11-18 15:00:00,49.21,49.26,49.2,49.23,10100.0,40.3845,40.4255,40.3763,40.4009,10100.0
2009-11-18 15:10:00,49.23,49.24,49.15,49.16,22300.0,40.4009,40.4091,40.3353,40.3435,22300.0
2009-11-18 15:20:00,49.16,49.26,49.16,49.23,29400.0,40.3435,40.4255,40.3435,40.4009,29400.0
2009-11-18 15:30:00,49.24,49.26,49.19,49.24,24300.0,40.4091,40.4255,40.3681,40.4091,24300.0
2009-11-18 15:40:00,49.24,49.25,49.17,49.21,36500.0,40.4091,40.4173,40.3517,40.3845,36500.0
2009-11-18 15:50:00,49.21,49.24,49.16,49.23,73600.0,40.3845,40.4091,40.3435,40.4009,73600.0
2009-11-19 09:30:00,48.91,48.94,48.55,48.59,25900.0,40.1383,40.1629,39.8429,39.8757,25900.0
2009-11-19 09:40:00,48.58,48.7,48.4,48.63,53400.0,39.8675,39.966,39.7198,39.9085,53400.0
2009-11-19 09:50:00,48.64,48.65,48.33,48.4,26600.0,39.9167,39.9249,39.6623,39.7198,26600.0
2009-11-19 10:00:00,48.41,48.52,48.41,48.43,24200.0,39.728,39.8182,39.728,39.7444,24200.0
2009-11-19 10:10:00,48.44,48.63,48.42,48.52,16900.0,39.7526,39.9085,39.7362,39.8182,16900.0
2009-11-19 10:20:00,48.55,48.78,48.55,48.75,19600.0,39.8429,40.0316,39.8429,40.007,19600.0
2009-11-19 10:30:00,48.74,48.75,48.63,48.72,25400.0,39.9988,40.007,39.9085,39.9824,25400.0
2009-11-19 10:40:00,48.73,48.73,48.57,48.59,23600.0,39.9906,39.9906,39.8593,39.8757,23600.0
2009-11-19 10:50:00,48.6,48.65,48.54,48.62,27500.0,39.8839,39.9249,39.8347,39.9003,27500.0
2009-11-19 11:00:00,48.62,48.62,48.44,48.52,28400.0,39.9003,39.9003,39.7526,39.8182,28400.0
2009-11-19 11:10:00,48.52,48.6,48.49,48.58,27300.0,39.8182,39.8839,39.7936,39.8675,27300.0
2009-11-19 11:20:00,48.59,48.62,48.57,48.62,21400.0,39.8757,39.9003,39.8593,39.9003,21400.0
2009-11-19 11:30:00,48.59,48.67,48.59,48.65,15700.0,39.8757,39.9413,39.8757,39.9249,15700.0
2009-11-19 11:40:00,48.65,48.73,48.65,48.71,11500.0,39.9249,39.9906,39.9249,39.9742,11500.0
2009-11-19 11:50:00,48.72,48.75,48.69,48.74,14400.0,39.9824,40.007,39.9577,39.9988,14400.0
2009-11-19 12:00:00,48.73,48.73,48.64,48.69,14900.0,39.9906,39.9906,39.9167,39.9577,14900.0
2009-11-19 12:10:00,48.68,48.74,48.67,48.74,20800.0,39.9495,39.9988,39.9413,39.9988,20800.0
2009-11-19 12:20:00,48.74,48.76,48.69,48.74,13200.0,39.9988,40.0152,39.9577,39.9988,13200.0
2009-11-19 12:30:00,48.75,48.78,48.74,48.77,12500.0,40.007,40.0316,39.9988,40.0234,12500.0
2009-11-19 12:40:00,48.76,48.77,48.71,48.73,27400.0,40.0152,40.0234,39.9742,39.9906,27400.0
2009-11-19 12:50:00,48.71,48.73,48.65,48.7,12000.0,39.9742,39.9906,39.9249,39.966,12000.0
2009-11-19 13:00:00,48.71,48.71,48.67,48.68,8600.0,39.9742,39.9742,39.9413,39.9495,8600.0
2009-11-19 13:10:00,48.69,48.69,48.6,48.62,15700.0,39.9577,39.9577,39.8839,39.9003,15700.0
2009-11-19 13:20:00,48.62,48.7,48.6,48.69,14400.0,39.9003,39.966,39.8839,39.9577,14400.0
2009-11-19 13:30:00,48.7,48.76,48.67,48.74,12400.0,39.966,40.0152,39.9413,39.9988,12400.0
2009-11-19 13:40:00,48.74,48.77,48.71,48.73,12600.0,39.9988,40.0234,39.9742,39.9906,12600.0
2009-11-19 13:50:00,48.73,48.79,48.73,48.77,16800.0,39.9906,40.0398,39.9906,40.0234,16800.0
2009-11-19 14:00:00,48.77,48.77,48.63,48.66,23000.0,40.0234,40.0234,39.9085,39.9331,23000.0
2009-11-19 14:10:00,48.66,48.71,48.62,48.71,14900.0,39.9331,39.9742,39.9003,39.9742,14900.0
2009-11-19 14:20:00,48.7,48.77,48.69,48.75,15000.0,39.966,40.0234,39.9577,40.007,15000.0
2009-11-19 14:30:00,48.76,48.76,48.71,48.74,11000.0,40.0152,40.0152,39.9742,39.9988,11000.0
2009-11-19 14:40:00,48.72,48.76,48.67,48.71,14300.0,39.9824,40.0152,39.9413,39.9742,14300.0
2009-11-19 14:50:00,48.7,48.77,48.68,48.7,11900.0,39.966,40.0234,39.9495,39.966,11900.0
2009-11-19 15:00:00,48.7,48.7,48.63,48.69,28800.0,39.966,39.966,39.9085,39.9577,28800.0
2009-11-19 15:10:00,48.68,48.74,48.65,48.74,21000.0,39.9495,39.9988,39.9249,39.9988,21000.0
2009-11-19 15:20:00,48.72,48.76,48.71,48.75,19200.0,39.9824,40.0152,39.9742,40.007,19200.0
2009-11-19 15:30:00,48.75,48.78,48.69,48.76,33400.0,40.007,40.0316,39.9577,40.0152,33400.0
2009-11-19 15:40:00,48.77,48.92,48.74,48.89,63000.0,40.0234,40.1465,39.9988,40.1219,63000.0
2009-11-19 15:50:00,48.91,48.92,48.81,48.82,109400.0,40.1383,40.1465,40.0562,40.0644,109400.0
2009-11-20 09:30:00,48.79,48.82,48.52,48.68,251200.0,40.0398,40.0644,39.8182,39.9495,251200.0
2009-11-20 09:40:00,48.64,48.76,48.54,48.55,26800.0,39.9167,40.0152,39.8347,39.8429,26800.0
2009-11-20 09:50:00,48.53,48.6,48.39,48.5,35300.0,39.8264,39.8839,39.7116,39.8018,35300.0
2009-11-20 10:00:00,48.5,48.6,48.46,48.56,15100.0,39.8018,39.8839,39.769,39.8511,15100.0
2009-11-20 10:10:00,48.55,48.65,48.51,48.59,15000.0,39.8429,39.9249,39.81,39.8757,15000.0
2009-11-20 10:20:00,48.59,48.65,48.53,48.62,16600.0,39.8757,39.9249,39.8264,39.9003,16600.0
2009-11-20 10:30:00,48.61,48.67,48.59,48.66,17900.0,39.8921,39.9413,39.8757,39.9331,17900.0
2009-11-20 10:40:00,48.65,48.68,48.52,48.57,35900.0,39.9249,39.9495,39.8182,39.8593,35900.0
2009-11-20 10:50:00,48.57,48.58,48.39,48.43,27000.0,39.8593,39.8675,39.7116,39.7444,27000.0
2009-11-20 11:00:00,48.43,48.49,48.41,48.43,11800.0,39.7444,39.7936,39.728,39.7444,11800.0
2009-11-20 11:10:00,48.43,48.46,48.34,48.38,12300.0,39.7444,39.769,39.6705,39.7033,12300.0
2009-11-20 11:20:00,48.37,48.42,48.31,48.34,15500.0,39.6951,39.7362,39.6459,39.6705,15500.0
2009-11-20 11:30:00,48.35,48.38,48.28,48.35,23400.0,39.6787,39.7033,39.6213,39.6787,23400.0
2009-11-20 11:40:00,48.35,48.37,48.29,48.33,14800.0,39.6787,39.6951,39.6295,39.6623,14800.0
2009-11-20 11:50:00,48.35,48.35,48.25,48.25,14100.0,39.6787,39.6787,39.5967,39.5967,14100.0
2009-11-20 12:00:00,48.25,48.28,48.21,48.28,18400.0,39.5967,39.6213,39.5638,39.6213,18400.0
2009-11-20 12:10:00,48.27,48.27,48.15,48.18,20500.0,39.6131,39.6131,39.5146,39.5392,20500.0
2009-11-20 12:20:00,48.18,48.19,48.11,48.13,23000.0,39.5392,39.5474,39.4818,39.4982,23000.0
2009-11-20 12:30:00,48.13,48.16,48.08,48.08,19300.0,39.4982,39.5228,39.4571,39.4571,19300.0
2009-11-20 12:40:00,48.08,48.12,48.06,48.08,19200.0,39.4571,39.49,39.4407,39.4571,19200.0
2009-11-20 12:50:00,48.08,48.09,48.05,48.08,11500.0,39.4571,39.4654,39.4325,39.4571,11500.0
2009-11-20 13:00:00,48.07,48.22,48.07,48.22,16900.0,39.4489,39.572,39.4489,39.572,16900.0
2009-11-20 13:10:00,48.21,48.29,48.21,48.23,16700.0,39.5638,39.6295,39.5638,39.5802,16700.0
2009-11-20 13:20:00,48.21,48.22,48.16,48.19,9500.0,39.5638,39.572,39.5228,39.5474,9500.0
2009-11-20 13:30:00,48.18,48.21,48.17,48.19,13400.0,39.5392,39.5638,39.531,39.5474,13400.0
2009-11-20 13:40:00,48.18,48.31,48.18,48.29,19400.0,39.5392,39.6459,39.5392,39.6295,19400.0
2009-11-20 13:50:00,48.3,48.33,48.25,48.31,20100.0,39.6377,39.6623,39.5967,39.6459,20100.0
2009-11-20 14:00:00,48.3,48.35,48.27,48.32,21000.0,39.6377,39.6787,39.6131,39.6541,21000.0
2009-11-20 14:10:00,48.32,48.35,48.3,48.34,10100.0,39.6541,39.6787,39.6377,39.6705,10100.0
2009-11-20 14:20:00,48.33,48.39,48.31,48.39,18800.0,39.6623,39.7116,39.6459,39.7116,18800.0
2009-11-20 14:30:00,48.39,48.43,48.35,48.43,45500.0,39.7116,39.7444,39.6787,39.7444,45500.0
2009-11-20 14:40:00,48.43,48.43,48.35,48.37,35700.0,39.7444,39.7444,39.6787,39.6951,35700.0
2009-11-20 14:50:00,48.37,48.43,48.37,48.42,35200.0,39.6951,39.7444,39.6951,39.7362,35200.0
2009-11-20 15:00:00,48.42,48.55,48.42,48.54,52700.0,39.7362,39.8429,39.7362,39.8347,52700.0
2009-11-20 15:10:00,48.56,48.63,48.53,48.63,64700.0,39.8511,39.9085,39.8264,39.9085,64700.0
2009-11-20 15:20:00,48.64,48.77,48.63,48.75,62400.0,39.9167,40.0234,39.9085,40.007,62400.0
2009-11-20 15:30:00,48.75,48.82,48.68,48.78,86900.0,40.007,40.0644,39.9495,40.0316,86900.0
2009-11-20 15:40:00,48.78,48.84,48.71,48.73,71800.0,40.0316,40.0808,39.9742,39.9906,71800.0
2009-11-20 15:50:00,48.74,48.76,48.69,48.69,119200.0,39.9988,40.0152,39.9577,39.9577,119200.0
2009-11-23 09:30:00,48.88,49.57,48.77,49.57,38100.0,40.1137,40.6799,40.0234,40.6799,38100.0
2009-11-23 09:40:00,49.54,49.76,49.49,49.64,38100.0,40.6553,40.8359,40.6143,40.7374,38100.0
2009-11-23 09:50:00,49.63,49.67,49.51,49.67,28100.0,40.7292,40.762,40.6307,40.762,28100.0
2009-11-23 10:00:00,49.62,49.83,49.6,49.7,45900.0,40.721,40.8933,40.7045,40.7866,45900.0
2009-11-23 10:10:00,49.7,49.7,49.54,49.54,32600.0,40.7866,40.7866,40.6553,40.6553,32600.0
2009-11-23 10:20:00,49.54,49.66,49.53,49.66,23300.0,40.6553,40.7538,40.6471,40.7538,23300.0
2009-11-23 10:30:00,49.66,49.66,49.54,49.58,31700.0,40.7538,40.7538,40.6553,40.6881,31700.0
2009-11-23 10:40:00,49.57,49.59,49.52,49.54,24500.0,40.6799,40.6963,40.6389,40.6553,24500.0
2009-11-23 10:50:00,49.54,49.55,49.45,49.49,30800.0,40.6553,40.6635,40.5814,40.6143,30800.0
2009-11-23 11:00:00,49.49,49.55,49.47,49.5,18500.0,40.6143,40.6635,40.5979,40.6225,18500.0
2009-11-23 11:10:00,49.51,49.53,49.47,49.49,15900.0,40.6307,40.6471,40.5979,40.6143,15900.0
2009-11-23 11:20:00,49.49,49.49,49.47,49.49,21500.0,40.6143,40.6143,40.5979,40.6143,21500.0
2009-11-23 11:30:00,49.49,49.55,49.47,49.52,20300.0,40.6143,40.6635,40.5979,40.6389,20300.0
2009-11-23 11:40:00,49.51,49.54,49.47,49.54,18800.0,40.6307,40.6553,40.5979,40.6553,18800.0
2009-11-23 11:50:00,49.52,49.53,49.41,49.42,29200.0,40.6389,40.6471,40.5486,40.5568,29200.0
2009-11-23 12:00:00,49.41,49.49,49.38,49.43,16500.0,40.5486,40.6143,40.524,40.565,16500.0
2009-11-23 12:10:00,49.46,49.46,49.38,49.42,14500.0,40.5897,40.5897,40.524,40.5568,14500.0
2009-11-23 12:20:00,49.42,49.47,49.4,49.4,13800.0,40.5568,40.5979,40.5404,40.5404,13800.0
2009-11-23 12:30:00,49.39,49.4,49.32,49.37,12600.0,40.5322,40.5404,40.4748,40.5158,12600.0
2009-11-23 12:40:00,49.38,49.42,49.34,49.42,5500.0,40.524,40.5568,40.4912,40.5568,5500.0
2009-11-23 12:50:00,49.4,49.4,49.37,49.4,5700.0,40.5404,40.5404,40.5158,40.5404,5700.0
2009-11-23 13:00:00,49.4,49.41,49.34,49.36,5000.0,40.5404,40.5486,40.4912,40.5076,5000.0
2009-11-23 13:10:00,49.39,49.39,49.27,49.31,14800.0,40.5322,40.5322,40.4337,40.4666,14800.0
2009-11-23 13:20:00,49.33,49.37,49.3,49.32,8900.0,40.483,40.5158,40.4583,40.4748,8900.0
2009-11-23 13:30:00,49.33,49.35,49.27,49.34,13800.0,40.483,40.4994,40.4337,40.4912,13800.0
2009-11-23 13:40:00,49.34,49.34,49.29,49.29,17100.0,40.4912,40.4912,40.4501,40.4501,17100.0
2009-11-23 13:50:00,49.29,49.32,49.25,49.32,16000.0,40.4501,40.4748,40.4173,40.4748,16000.0
2009-11-23 14:00:00,49.31,49.35,49.28,49.33,20900.0,40.4666,40.4994,40.4419,40.483,20900.0
2009-11-23 14:10:00,49.32,49.33,49.24,49.31,30700.0,40.4748,40.483,40.4091,40.4666,30700.0
2009-11-23 14:20:00,49.32,49.35,49.3,49.34,15800.0,40.4748,40.4994,40.4583,40.4912,15800.0
2009-11-23 14:30:00,49.33,49.43,49.32,49.39,14200.0,40.483,40.565,40.4748,40.5322,14200.0
2009-11-23 14:40:00,49.4,49.4,49.31,49.38,27400.0,40.5404,40.5404,40.4666,40.524,27400.0
2009-11-23 14:50:00,49.38,49.41,49.35,49.38,11800.0,40.524,40.5486,40.4994,40.524,11800.0
2009-11-23 15:00:00,49.38,49.47,49.36,49.46,25400.0,40.524,40.5979,40.5076,40.5897,25400.0
2009-11-23 15:10:00,49.45,49.46,49.4,49.44,22400.0,40.5814,40.5897,40.5404,40.5732,22400.0
2009-11-23 15:20:00,49.46,49.49,49.38,49.38,21800.0,40.5897,40.6143,40.524,40.524,21800.0
2009-11-23 15:30:00,49.38,49.44,49.27,49.34,44900.0,40.524,40.5732,40.4337,40.4912,44900.0
2009-11-23 15:40:00,49.33,49.44,49.32,49.43,51200.0,40.483,40.5732,40.4748,40.565,51200.0
2009-11-23 15:50:00,49.43,49.52,49.42,49.51,91700.0,40.565,40.6389,40.5568,40.6307,91700.0
2009-11-24 09:30:00,49.54,49.94,49.51,49.83,35400.0,40.6553,40.9836,40.6307,40.8933,35400.0
2009-11-24 09:40:00,49.91,49.91,49.68,49.8,46900.0,40.9589,40.9589,40.7702,40.8687,46900.0
2009-11-24 09:50:00,49.8,49.81,49.42,49.42,44900.0,40.8687,40.8769,40.5568,40.5568,44900.0
2009-11-24 10:00:00,49.44,49.7,49.4,49.47,53200.0,40.5732,40.7866,40.5404,40.5979,53200.0
2009-11-24 10:10:00,49.46,49.66,49.41,49.61,34100.0,40.5897,40.7538,40.5486,40.7128,34100.0
2009-11-24 10:20:00,49.61,49.69,49.57,49.68,19500.0,40.7128,40.7784,40.6799,40.7702,19500.0
2009-11-24 10:30:00,49.68,49.79,49.65,49.78,22700.0,40.7702,40.8605,40.7456,40.8523,22700.0
2009-11-24 10:40:00,49.79,49.92,49.79,49.91,39500.0,40.8605,40.9672,40.8605,40.9589,39500.0
2009-11-24 10:50:00,49.92,49.95,49.88,49.93,33000.0,40.9672,40.9918,40.9343,40.9754,33000.0
2009-11-24 11:00:00,49.93,50.03,49.92,50.01,189000.0,40.9754,41.0574,40.9672,41.041,189000.0
2009-11-24 11:10:00,50.0,50.0,49.89,49.91,70900.0,41.0328,41.0328,40.9425,40.9589,70900.0
2009-11-24 11:20:00,49.89,49.96,49.85,49.89,34800.0,40.9425,41.0,40.9097,40.9425,34800.0
2009-11-24 11:30:00,49.89,49.95,49.85,49.92,26000.0,40.9425,40.9918,40.9097,40.9672,26000.0
2009-11-24 11:40:00,49.93,49.93,49.83,49.88,12500.0,40.9754,40.9754,40.8933,40.9343,12500.0
2009-11-24 11:50:00,49.86,49.92,49.84,49.89,11500.0,40.9179,40.9672,40.9015,40.9425,11500.0
2009-11-24 12:00:00,49.88,49.93,49.82,49.88,38900.0,40.9343,40.9754,40.8851,40.9343,38900.0
2009-11-24 12:10:00,49.9,49.93,49.87,49.89,8800.0,40.9507,40.9754,40.9261,40.9425,8800.0
2009-11-24 12:20:00,49.88,50.0,49.87,50.0,29900.0,40.9343,41.0328,40.9261,41.0328,29900.0
2009-11-24 12:30:00,50.0,50.0,49.97,49.98,22200.0,41.0328,41.0328,41.0082,41.0164,22200.0
2009-11-24 12:40:00,49.99,50.0,49.9,49.96,24400.0,41.0246,41.0328,40.9507,41.0,24400.0
2009-11-24 12:50:00,49.97,49.99,49.94,49.98,19000.0,41.0082,41.0246,40.9836,41.0164,19000.0
2009-11-24 13:00:00,49.98,50.02,49.97,50.0,76900.0,41.0164,41.0492,41.0082,41.0328,76900.0
2009-11-24 13:10:00,50.0,50.09,49.96,50.06,40500.0,41.0328,41.1067,41.0,41.082,40500.0
2009-11-24 13:20:00,50.08,50.1,50.05,50.1,9500.0,41.0985,41.1149,41.0738,41.1149,9500.0
2009-11-24 13:30:00,50.08,50.1,50.05,50.07,27500.0,41.0985,41.1149,41.0738,41.0903,27500.0
2009-11-24 13:40:00,50.06,50.06,49.97,49.99,16400.0,41.082,41.082,41.0082,41.0246,16400.0
2009-11-24 13:50:00,49.99,50.04,49.96,50.04,18000.0,41.0246,41.0656,41.0,41.0656,18000.0
2009-11-24 14:00:00,50.04,50.07,50.0,50.05,30700.0,41.0656,41.0903,41.0328,41.0738,30700.0
2009-11-24 14:10:00,50.05,50.1,50.03,50.08,20800.0,41.0738,41.1149,41.0574,41.0985,20800.0
2009-11-24 14:20:00,50.08,50.1,50.04,50.09,26900.0,41.0985,41.1149,41.0656,41.1067,26900.0
2009-11-24 14:30:00,50.09,50.1,50.07,50.09,17300.0,41.1067,41.1149,41.0903,41.1067,17300.0
2009-11-24 14:40:00,50.09,50.1,50.06,50.09,51400.0,41.1067,41.1149,41.082,41.1067,51400.0
2009-11-24 14:50:00,50.09,50.1,50.04,50.04,67800.0,41.1067,41.1149,41.0656,41.0656,67800.0
2009-11-24 15:00:00,50.04,50.06,49.98,50.0,63100.0,41.0656,41.082,41.0164,41.0328,63100.0
2009-11-24 15:10:00,49.99,50.0,49.97,49.98,48500.0,41.0246,41.0328,41.0082,41.0164,48500.0
2009-11-24 15:20:00,49.98,50.0,49.98,49.99,57900.0,41.0164,41.0328,41.0164,41.0246,57900.0
2009-11-24 15:30:00,49.99,49.99,49.94,49.99,43200.0,41.0246,41.0246,40.9836,41.0246,43200.0
2009-11-24 15:40:00,49.99,50.0,49.97,49.99,96400.0,41.0246,41.0328,41.0082,41.0246,96400.0
2009-11-24 15:50:00,49.99,50.0,49.94,49.98,196400.0,41.0246,41.0328,40.9836,41.0164,196400.0
2009-11-25 09:30:00,49.95,50.2,49.75,50.16,29700.0,40.9918,41.1969,40.8276,41.1641,29700.0
2009-11-25 09:40:00,50.15,50.21,49.97,50.2,20900.0,41.1559,41.2051,41.0082,41.1969,20900.0
2009-11-25 09:50:00,50.2,50.29,50.11,50.23,21400.0,41.1969,41.2708,41.1231,41.2216,21400.0
2009-11-25 10:00:00,50.27,50.36,50.21,50.31,21700.0,41.2544,41.3282,41.2051,41.2872,21700.0
2009-11-25 10:10:00,50.29,50.33,50.25,50.3,23600.0,41.2708,41.3036,41.238,41.279,23600.0
2009-11-25 10:20:00,50.29,50.33,50.15,50.2,19700.0,41.2708,41.3036,41.1559,41.1969,19700.0
2009-11-25 10:30:00,50.22,50.24,50.12,50.15,30600.0,41.2134,41.2298,41.1313,41.1559,30600.0
2009-11-25 10:40:00,50.14,50.27,50.12,50.25,23000.0,41.1477,41.2544,41.1313,41.238,23000.0
2009-11-25 10:50:00,50.24,50.33,50.23,50.29,25800.0,41.2298,41.3036,41.2216,41.2708,25800.0
2009-11-25 11:00:00,50.3,50.44,50.27,50.44,30800.0,41.279,41.3939,41.2544,41.3939,30800.0
2009-11-25 11:10:00,50.44,50.48,50.36,50.46,22700.0,41.3939,41.4267,41.3282,41.4103,22700.0
2009-11-25 11:20:00,50.47,50.5,50.4,50.5,33500.0,41.4185,41.4431,41.3611,41.4431,33500.0
2009-11-25 11:30:00,50.5,50.52,50.46,50.5,49800.0,41.4431,41.4596,41.4103,41.4431,49800.0
2009-11-25 11:40:00,50.5,50.52,50.44,50.45,55500.0,41.4431,41.4596,41.3939,41.4021,55500.0
2009-11-25 11:50:00,50.45,50.45,50.37,50.37,25100.0,41.4021,41.4021,41.3365,41.3365,25100.0
2009-11-25 12:00:00,50.38,50.41,50.31,50.31,16300.0,41.3447,41.3693,41.2872,41.2872,16300.0
2009-11-25 12:10:00,50.31,50.34,50.23,50.26,28900.0,41.2872,41.3118,41.2216,41.2462,28900.0
2009-11-25 12:20:00,50.27,50.34,50.27,50.34,13800.0,41.2544,41.3118,41.2544,41.3118,13800.0
2009-11-25 12:30:00,50.35,50.37,50.27,50.27,11800.0,41.32,41.3365,41.2544,41.2544,11800.0
2009-11-25 12:40:00,50.28,50.33,50.27,50.33,4600.0,41.2626,41.3036,41.2544,41.3036,4600.0
2009-11-25 12:50:00,50.32,50.38,50.31,50.35,10900.0,41.2954,41.3447,41.2872,41.32,10900.0
2009-11-25 13:00:00,50.35,50.41,50.29,50.41,10100.0,41.32,41.3693,41.2708,41.3693,10100.0
2009-11-25 13:10:00,50.41,50.45,50.4,50.44,26900.0,41.3693,41.4021,41.3611,41.3939,26900.0
2009-11-25 13:20:00,50.44,50.46,50.42,50.45,12800.0,41.3939,41.4103,41.3775,41.4021,12800.0
2009-11-25 13:30:00,50.45,50.46,50.43,50.45,10100.0,41.4021,41.4103,41.3857,41.4021,10100.0
2009-11-25 13:40:00,50.44,50.46,50.41,50.41,10800.0,41.3939,41.4103,41.3693,41.3693,10800.0
2009-11-25 13:50:00,50.4,50.41,50.34,50.34,9100.0,41.3611,41.3693,41.3118,41.3118,9100.0
2009-11-25 14:00:00,50.35,50.36,50.28,50.28,11900.0,41.32,41.3282,41.2626,41.2626,11900.0
2009-11-25 14:10:00,50.28,50.35,50.28,50.33,14000.0,41.2626,41.32,41.2626,41.3036,14000.0
2009-11-25 14:20:00,50.32,50.37,50.32,50.33,15900.0,41.2954,41.3365,41.2954,41.3036,15900.0
2009-11-25 14:30:00,50.35,50.37,50.31,50.32,12800.0,41.32,41.3365,41.2872,41.2954,12800.0
2009-11-25 14:40:00,50.32,50.38,50.32,50.36,20400.0,41.2954,41.3447,41.2954,41.3282,20400.0
2009-11-25 14:50:00,50.35,50.38,50.3,50.33,14900.0,41.32,41.3447,41.279,41.3036,14900.0
2009-11-25 15:00:00,50.33,50.33,50.26,50.27,23200.0,41.3036,41.3036,41.2462,41.2544,23200.0
2009-11-25 15:10:00,50.27,50.29,50.21,50.29,44300.0,41.2544,41.2708,41.2051,41.2708,44300.0
2009-11-25 15:20:00,50.29,50.29,50.25,50.25,21500.0,41.2708,41.2708,41.238,41.238,21500.0
2009-11-25 15:30:00,50.25,50.31,50.25,50.28,23100.0,41.238,41.2872,41.238,41.2626,23100.0
2009-11-25 15:40:00,50.29,50.37,50.29,50.33,51900.0,41.2708,41.3365,41.2708,41.3036,51900.0
2009-11-25 15:50:00,50.34,50.39,50.34,50.36,81700.0,41.3118,41.3529,41.3118,41.3282,81700.0
2009-11-27 09:30:00,49.34,49.34,49.07,49.25,52800.0,40.4912,40.4912,40.2696,40.4173,52800.0
2009-11-27 09:40:00,49.23,49.54,49.21,49.49,32800.0,40.4009,40.6553,40.3845,40.6143,32800.0
2009-11-27 09:50:00,49.52,49.64,49.46,49.53,19800.0,40.6389,40.7374,40.5897,40.6471,19800.0
2009-11-27 10:00:00,49.54,49.77,49.53,49.6,21300.0,40.6553,40.8441,40.6471,40.7045,21300.0
2009-11-27 10:10:00,49.61,49.72,49.59,49.67,13600.0,40.7128,40.803,40.6963,40.762,13600.0
2009-11-27 10:20:00,49.66,49.77,49.59,49.59,10100.0,40.7538,40.8441,40.6963,40.6963,10100.0
2009-11-27 10:30:00,49.59,49.72,49.53,49.68,18100.0,40.6963,40.803,40.6471,40.7702,18100.0
2009-11-27 10:40:00,49.68,49.77,49.64,49.67,18700.0,40.7702,40.8441,40.7374,40.762,18700.0
2009-11-27 10:50:00,49.67,49.84,49.65,49.84,16000.0,40.762,40.9015,40.7456,40.9015,16000.0
2009-11-27 11:00:00,49.85,49.96,49.84,49.92,9100.0,40.9097,41.0,40.9015,40.9672,9100.0
2009-11-27 11:10:00,49.93,49.95,49.76,49.76,13900.0,40.9754,40.9918,40.8359,40.8359,13900.0
2009-11-27 11:20:00,49.76,49.82,49.7,49.82,11300.0,40.8359,40.8851,40.7866,40.8851,11300.0
2009-11-27 11:30:00,49.81,49.82,49.72,49.79,15300.0,40.8769,40.8851,40.803,40.8605,15300.0
2009-11-27 11:40:00,49.79,49.86,49.76,49.78,6700.0,40.8605,40.9179,40.8359,40.8523,6700.0
2009-11-27 11:50:00,49.78,49.89,49.77,49.85,12300.0,40.8523,40.9425,40.8441,40.9097,12300.0
2009-11-27 12:00:00,49.83,49.85,49.68,49.71,25700.0,40.8933,40.9097,40.7702,40.7948,25700.0
2009-11-27 12:10:00,49.7,49.83,49.7,49.8,32100.0,40.7866,40.8933,40.7866,40.8687,32100.0
2009-11-27 12:20:00,49.78,49.8,49.66,49.72,18300.0,40.8523,40.8687,40.7538,40.803,18300.0
2009-11-27 12:30:00,49.72,49.86,49.72,49.79,15700.0,40.803,40.9179,40.803,40.8605,15700.0
2009-11-27 12:40:00,49.8,49.95,49.8,49.9,17500.0,40.8687,40.9918,40.8687,40.9507,17500.0
2009-11-27 12:50:00,49.89,49.89,49.63,49.69,50200.0,40.9425,40.9425,40.7292,40.7784,50200.0
2009-11-30 09:30:00,51.13,51.32,50.16,50.18,208800.0,41.9602,42.1161,41.1641,41.1805,208800.0
2009-11-30 09:40:00,50.21,50.47,50.06,50.12,165600.0,41.2051,41.4185,41.082,41.1313,165600.0
2009-11-30 09:50:00,50.15,50.45,49.98,50.31,243100.0,41.1559,41.4021,41.0164,41.2872,243100.0
2009-11-30 10:00:00,50.3,50.55,50.26,50.42,66700.0,41.279,41.4842,41.2462,41.3775,66700.0
2009-11-30 10:10:00,50.44,50.59,50.29,50.41,74100.0,41.3939,41.517,41.2708,41.3693,74100.0
2009-11-30 10:20:00,50.41,50.48,50.33,50.47,45300.0,41.3693,41.4267,41.3036,41.4185,45300.0
2009-11-30 10:30:00,50.48,50.61,50.26,50.29,57200.0,41.4267,41.5334,41.2462,41.2708,57200.0
2009-11-30 10:40:00,50.28,50.35,50.19,50.29,33900.0,41.2626,41.32,41.1887,41.2708,33900.0
2009-11-30 10:50:00,50.26,50.37,50.23,50.32,24600.0,41.2462,41.3365,41.2216,41.2954,24600.0
2009-11-30 11:00:00,50.32,50.34,50.14,50.26,21800.0,41.2954,41.3118,41.1477,41.2462,21800.0
2009-11-30 11:10:00,50.25,50.26,50.08,50.14,27500.0,41.238,41.2462,41.0985,41.1477,27500.0
2009-11-30 11:20:00,50.14,50.19,49.95,49.97,40500.0,41.1477,41.1887,40.9918,41.0082,40500.0
2009-11-30 11:30:00,49.99,50.01,49.88,49.91,39500.0,41.0246,41.041,40.9343,40.9589,39500.0
2009-11-30 11:40:00,49.92,49.97,49.81,49.81,35000.0,40.9672,41.0082,40.8769,40.8769,35000.0
2009-11-30 11:50:00,49.83,49.9,49.75,49.85,22700.0,40.8933,40.9507,40.8276,40.9097,22700.0
2009-11-30 12:00:00,49.85,49.91,49.84,49.87,21500.0,40.9097,40.9589,40.9015,40.9261,21500.0
2009-11-30 12:10:00,49.86,49.97,49.82,49.88,65300.0,40.9179,41.0082,40.8851,40.9343,65300.0
2009-11-30 12:20:00,49.88,50.03,49.88,50.02,18900.0,40.9343,41.0574,40.9343,41.0492,18900.0
2009-11-30 12:30:00,50.04,50.07,49.91,50.07,48500.0,41.0656,41.0903,40.9589,41.0903,48500.0
2009-11-30 12:40:00,50.08,50.09,50.02,50.09,15200.0,41.0985,41.1067,41.0492,41.1067,15200.0
2009-11-30 12:50:00,50.09,50.09,49.99,49.99,16500.0,41.1067,41.1067,41.0246,41.0246,16500.0
2009-11-30 13:00:00,49.99,50.07,49.97,50.01,14500.0,41.0246,41.0903,41.0082,41.041,14500.0
2009-11-30 13:10:00,50.01,50.06,49.96,50.05,14200.0,41.041,41.082,41.0,41.0738,14200.0
2009-11-30 13:20:00,50.06,50.14,50.06,50.09,12400.0,41.082,41.1477,41.082,41.1067,12400.0
2009-11-30 13:30:00,50.11,50.16,50.0,50.08,21500.0,41.1231,41.1641,41.0328,41.0985,21500.0
2009-11-30 13:40:00,50.08,50.16,50.02,50.16,24600.0,41.0985,41.1641,41.0492,41.1641,24600.0
2009-11-30 13:50:00,50.17,50.24,50.14,50.15,24300.0,41.1723,41.2298,41.1477,41.1559,24300.0
2009-11-30 14:00:00,50.15,50.16,50.06,50.09,18100.0,41.1559,41.1641,41.082,41.1067,18100.0
2009-11-30 14:10:00,50.09,50.14,50.05,50.14,21500.0,41.1067,41.1477,41.0738,41.1477,21500.0
2009-11-30 14:20:00,50.14,50.19,50.04,50.08,18100.0,41.1477,41.1887,41.0656,41.0985,18100.0
2009-11-30 14:30:00,50.09,50.14,50.07,50.08,13500.0,41.1067,41.1477,41.0903,41.0985,13500.0
2009-11-30 14:40:00,50.07,50.1,50.01,50.01,29500.0,41.0903,41.1149,41.041,41.041,29500.0
2009-11-30 14:50:00,50.01,50.06,49.98,50.01,36600.0,41.041,41.082,41.0164,41.041,36600.0
2009-11-30 15:00:00,50.0,50.11,50.0,50.11,40100.0,41.0328,41.1231,41.0328,41.1231,40100.0
2009-11-30 15:10:00,50.1,50.31,50.1,50.26,46900.0,41.1149,41.2872,41.1149,41.2462,46900.0
2009-11-30 15:20:00,50.25,50.27,50.19,50.25,40400.0,41.238,41.2544,41.1887,41.238,40400.0
2009-11-30 15:30:00,50.24,50.38,50.23,50.36,60600.0,41.2298,41.3447,41.2216,41.3282,60600.0
2009-11-30 15:40:00,50.35,50.4,50.32,50.35,155500.0,41.32,41.3611,41.2954,41.32,155500.0
2009-11-30 15:50:00,50.34,50.5,50.32,50.34,204800.0,41.3118,41.4431,41.2954,41.3118,204800.0
2009-12-01 09:30:00,50.54,50.79,50.54,50.7,49900.0,41.476,41.6811,41.476,41.6073,49900.0
2009-12-01 09:40:00,50.72,50.92,50.59,50.66,41200.0,41.6237,41.7878,41.517,41.5744,41200.0
2009-12-01 09:50:00,50.66,50.83,50.6,50.62,38500.0,41.5744,41.714,41.5252,41.5416,38500.0
2009-12-01 10:00:00,50.59,50.79,50.47,50.62,48500.0,41.517,41.6811,41.4185,41.5416,48500.0
2009-12-01 10:10:00,50.62,50.75,50.57,50.62,59800.0,41.5416,41.6483,41.5006,41.5416,59800.0
2009-12-01 10:20:00,50.62,50.62,50.46,50.6,29200.0,41.5416,41.5416,41.4103,41.5252,29200.0
2009-12-01 10:30:00,50.6,50.69,50.56,50.56,17700.0,41.5252,41.5991,41.4924,41.4924,17700.0
2009-12-01 10:40:00,50.55,50.67,50.55,50.65,13300.0,41.4842,41.5826,41.4842,41.5662,13300.0
2009-12-01 10:50:00,50.65,50.65,50.55,50.57,12000.0,41.5662,41.5662,41.4842,41.5006,12000.0
2009-12-01 11:00:00,50.57,50.65,50.56,50.62,23000.0,41.5006,41.5662,41.4924,41.5416,23000.0
2009-12-01 11:10:00,50.61,50.76,50.58,50.76,24200.0,41.5334,41.6565,41.5088,41.6565,24200.0
2009-12-01 11:20:00,50.76,50.83,50.7,50.83,48000.0,41.6565,41.714,41.6073,41.714,48000.0
2009-12-01 11:30:00,50.83,50.86,50.73,50.78,31800.0,41.714,41.7386,41.6319,41.6729,31800.0
2009-12-01 11:40:00,50.77,50.82,50.76,50.77,15300.0,41.6647,41.7057,41.6565,41.6647,15300.0
2009-12-01 11:50:00,50.77,50.84,50.77,50.81,15600.0,41.6647,41.7222,41.6647,41.6975,15600.0
2009-12-01 12:00:00,50.84,50.91,50.81,50.84,17600.0,41.7222,41.7796,41.6975,41.7222,17600.0
2009-12-01 12:10:00,50.83,50.85,50.79,50.82,20200.0,41.714,41.7304,41.6811,41.7057,20200.0
2009-12-01 12:20:00,50.84,50.91,50.82,50.9,27000.0,41.7222,41.7796,41.7057,41.7714,27000.0
2009-12-01 12:30:00,50.88,50.93,50.85,50.93,21000.0,41.755,41.796,41.7304,41.796,21000.0
2009-12-01 12:40:00,50.91,50.98,50.88,50.96,35000.0,41.7796,41.8371,41.755,41.8206,35000.0
2009-12-01 12:50:00,50.97,50.98,50.94,50.98,23700.0,41.8288,41.8371,41.8042,41.8371,23700.0
2009-12-01 13:00:00,50.98,50.99,50.95,50.98,18200.0,41.8371,41.8453,41.8124,41.8371,18200.0
2009-12-01 13:10:00,50.98,51.0,50.96,51.0,21000.0,41.8371,41.8535,41.8206,41.8535,21000.0
2009-12-01 13:20:00,51.0,51.02,50.96,51.01,69600.0,41.8535,41.8699,41.8206,41.8617,69600.0
2009-12-01 13:30:00,51.01,51.05,50.95,50.95,93100.0,41.8617,41.8945,41.8124,41.8124,93100.0
2009-12-01 13:40:00,50.95,50.97,50.9,50.95,11800.0,41.8124,41.8288,41.7714,41.8124,11800.0
2009-12-01 13:50:00,50.95,50.97,50.88,50.88,17400.0,41.8124,41.8288,41.755,41.755,17400.0
2009-12-01 14:00:00,50.89,50.91,50.85,50.86,24300.0,41.7632,41.7796,41.7304,41.7386,24300.0
2009-12-01 14:10:00,50.86,50.86,50.75,50.79,36300.0,41.7386,41.7386,41.6483,41.6811,36300.0
2009-12-01 14:20:00,50.79,50.87,50.78,50.87,18200.0,41.6811,41.7468,41.6729,41.7468,18200.0
2009-12-01 14:30:00,50.89,50.9,50.84,50.84,25000.0,41.7632,41.7714,41.7222,41.7222,25000.0
2009-12-01 14:40:00,50.85,50.88,50.75,50.79,35500.0,41.7304,41.755,41.6483,41.6811,35500.0
2009-12-01 14:50:00,50.8,50.81,50.71,50.8,41300.0,41.6893,41.6975,41.6155,41.6893,41300.0
2009-12-01 15:00:00,50.78,50.79,50.65,50.75,41200.0,41.6729,41.6811,41.5662,41.6483,41200.0
2009-12-01 15:10:00,50.75,50.82,50.74,50.8,19400.0,41.6483,41.7057,41.6401,41.6893,19400.0
2009-12-01 15:20:00,50.8,50.8,50.71,50.72,39200.0,41.6893,41.6893,41.6155,41.6237,39200.0
2009-12-01 15:30:00,50.72,50.72,50.61,50.69,69100.0,41.6237,41.6237,41.5334,41.5991,69100.0
2009-12-01 15:40:00,50.68,50.84,50.67,50.82,66800.0,41.5909,41.7222,41.5826,41.7057,66800.0
2009-12-01 15:50:00,50.82,50.83,50.72,50.74,124400.0,41.7057,41.714,41.6237,41.6401,124400.0
2009-12-02 09:30:00,50.87,51.17,50.87,50.93,94600.0,41.7468,41.993,41.7468,41.796,94600.0
2009-12-02 09:40:00,50.94,51.02,50.81,50.92,46600.0,41.8042,41.8699,41.6975,41.7878,46600.0
2009-12-02 09:50:00,50.91,51.02,50.9,50.94,31900.0,41.7796,41.8699,41.7714,41.8042,31900.0
2009-12-02 10:00:00,50.92,51.02,50.92,50.98,41800.0,41.7878,41.8699,41.7878,41.8371,41800.0
2009-12-02 10:10:00,50.97,51.31,50.97,51.23,94800.0,41.8288,42.1079,41.8288,42.0422,94800.0
2009-12-02 10:20:00,51.24,51.3,51.24,51.3,13700.0,42.0504,42.0997,42.0504,42.0997,13700.0
2009-12-02 10:30:00,51.29,51.29,51.14,51.15,33800.0,42.0915,42.0915,41.9684,41.9766,33800.0
2009-12-02 10:40:00,51.15,51.18,51.1,51.15,26800.0,41.9766,42.0012,41.9355,41.9766,26800.0
2009-12-02 10:50:00,51.15,51.24,51.14,51.19,27700.0,41.9766,42.0504,41.9684,42.0094,27700.0
2009-12-02 11:00:00,51.22,51.24,51.11,51.18,33200.0,42.034,42.0504,41.9437,42.0012,33200.0
2009-12-02 11:10:00,51.17,51.19,51.1,51.15,76700.0,41.993,42.0094,41.9355,41.9766,76700.0
2009-12-02 11:20:00,51.16,51.18,51.1,51.15,49600.0,41.9848,42.0012,41.9355,41.9766,49600.0
2009-12-02 11:30:00,51.14,51.21,51.1,51.12,29800.0,41.9684,42.0258,41.9355,41.9519,29800.0
2009-12-02 11:40:00,51.13,51.15,51.08,51.13,17200.0,41.9602,41.9766,41.9191,41.9602,17200.0
2009-12-02 11:50:00,51.13,51.14,51.11,51.13,13800.0,41.9602,41.9684,41.9437,41.9602,13800.0
2009-12-02 12:00:00,51.13,51.13,51.1,51.1,21800.0,41.9602,41.9602,41.9355,41.9355,21800.0
2009-12-02 12:10:00,51.1,51.14,51.08,51.11,51000.0,41.9355,41.9684,41.9191,41.9437,51000.0
2009-12-02 12:20:00,51.11,51.15,51.1,51.11,80000.0,41.9437,41.9766,41.9355,41.9437,80000.0
2009-12-02 12:30:00,51.1,51.13,51.1,51.11,18800.0,41.9355,41.9602,41.9355,41.9437,18800.0
2009-12-02 12:40:00,51.11,51.17,51.11,51.13,33100.0,41.9437,41.993,41.9437,41.9602,33100.0
2009-12-02 12:50:00,51.12,51.22,51.11,51.22,37100.0,41.9519,42.034,41.9437,42.034,37100.0
2009-12-02 13:00:00,51.22,51.26,51.14,51.17,44900.0,42.034,42.0668,41.9684,41.993,44900.0
2009-12-02 13:10:00,51.18,51.21,51.14,51.14,29900.0,42.0012,42.0258,41.9684,41.9684,29900.0
2009-12-02 13:20:00,51.15,51.17,51.11,51.13,18500.0,41.9766,41.993,41.9437,41.9602,18500.0
2009-12-02 13:30:00,51.13,51.14,51.1,51.11,32200.0,41.9602,41.9684,41.9355,41.9437,32200.0
2009-12-02 13:40:00,51.11,51.14,51.1,51.12,35600.0,41.9437,41.9684,41.9355,41.9519,35600.0
2009-12-02 13:50:00,51.12,51.14,51.1,51.1,31200.0,41.9519,41.9684,41.9355,41.9355,31200.0
2009-12-02 14:00:00,51.11,51.14,51.1,51.12,76600.0,41.9437,41.9684,41.9355,41.9519,76600.0
2009-12-02 14:10:00,51.12,51.14,51.0,51.04,80300.0,41.9519,41.9684,41.8535,41.8863,80300.0
2009-12-02 14:20:00,51.04,51.14,51.04,51.07,81400.0,41.8863,41.9684,41.8863,41.9109,81400.0
2009-12-02 14:30:00,51.07,51.18,51.01,51.13,109000.0,41.9109,42.0012,41.8617,41.9602,109000.0
2009-12-02 14:40:00,51.14,51.17,51.11,51.11,31200.0,41.9684,41.993,41.9437,41.9437,31200.0
2009-12-02 14:50:00,51.11,51.17,51.1,51.15,33200.0,41.9437,41.993,41.9355,41.9766,33200.0
2009-12-02 15:00:00,51.14,51.15,51.08,51.09,44700.0,41.9684,41.9766,41.9191,41.9273,44700.0
2009-12-02 15:10:00,51.09,51.14,51.07,51.1,60800.0,41.9273,41.9684,41.9109,41.9355,60800.0
2009-12-02 15:20:00,51.1,51.15,51.09,51.09,57300.0,41.9355,41.9766,41.9273,41.9273,57300.0
2009-12-02 15:30:00,51.09,51.18,51.08,51.16,67000.0,41.9273,42.0012,41.9191,41.9848,67000.0
2009-12-02 15:40:00,51.17,51.29,51.16,51.23,109700.0,41.993,42.0915,41.9848,42.0422,109700.0
2009-12-02 15:50:00,51.23,51.31,51.17,51.19,212400.0,42.0422,42.1079,41.993,42.0094,212400.0
2009-12-03 09:30:00,51.5,51.93,51.32,51.83,96700.0,42.2638,42.6167,42.1161,42.5346,96700.0
2009-12-03 09:40:00,51.82,51.94,51.68,51.74,49200.0,42.5264,42.6249,42.4115,42.4608,49200.0
2009-12-03 09:50:00,51.74,51.79,51.5,51.51,114400.0,42.4608,42.5018,42.2638,42.272,114400.0
2009-12-03 10:00:00,51.5,51.58,51.33,51.5,72100.0,42.2638,42.3294,42.1243,42.2638,72100.0
2009-12-03 10:10:00,51.5,51.56,51.35,51.48,84900.0,42.2638,42.313,42.1407,42.2474,84900.0
2009-12-03 10:20:00,51.47,51.75,51.47,51.71,48300.0,42.2392,42.469,42.2392,42.4361,48300.0
2009-12-03 10:30:00,51.7,51.82,51.68,51.77,60200.0,42.4279,42.5264,42.4115,42.4854,60200.0
2009-12-03 10:40:00,51.77,51.86,51.71,51.8,65600.0,42.4854,42.5592,42.4361,42.51,65600.0
2009-12-03 10:50:00,51.8,51.86,51.74,51.83,78600.0,42.51,42.5592,42.4608,42.5346,78600.0
2009-12-03 11:00:00,51.82,51.83,51.71,51.79,40100.0,42.5264,42.5346,42.4361,42.5018,40100.0
2009-12-03 11:10:00,51.78,51.79,51.68,51.69,29200.0,42.4936,42.5018,42.4115,42.4197,29200.0
2009-12-03 11:20:00,51.69,51.82,51.68,51.8,62000.0,42.4197,42.5264,42.4115,42.51,62000.0
2009-12-03 11:30:00,51.79,51.91,51.74,51.75,65100.0,42.5018,42.6003,42.4608,42.469,65100.0
2009-12-03 11:40:00,51.74,51.83,51.74,51.8,27800.0,42.4608,42.5346,42.4608,42.51,27800.0
2009-12-03 11:50:00,51.82,51.85,51.78,51.84,29800.0,42.5264,42.551,42.4936,42.5428,29800.0
2009-12-03 12:00:00,51.82,51.89,51.79,51.89,27100.0,42.5264,42.5838,42.5018,42.5838,27100.0
2009-12-03 12:10:00,51.88,52.02,51.87,52.01,60800.0,42.5756,42.6905,42.5674,42.6823,60800.0
2009-12-03 12:20:00,52.01,52.06,51.96,52.03,50500.0,42.6823,42.7234,42.6413,42.6987,50500.0
2009-12-03 12:30:00,52.03,52.16,52.01,52.11,54900.0,42.6987,42.8054,42.6823,42.7644,54900.0
2009-12-03 12:40:00,52.12,52.24,52.11,52.19,77900.0,42.7726,42.8711,42.7644,42.83,77900.0
2009-12-03 12:50:00,52.2,52.27,52.13,52.26,50600.0,42.8383,42.8957,42.7808,42.8875,50600.0
2009-12-03 13:00:00,52.24,52.26,52.16,52.19,34700.0,42.8711,42.8875,42.8054,42.83,34700.0
2009-12-03 13:10:00,52.19,52.25,52.13,52.25,42300.0,42.83,42.8793,42.7808,42.8793,42300.0
2009-12-03 13:20:00,52.25,52.31,52.25,52.3,34700.0,42.8793,42.9285,42.8793,42.9203,34700.0
2009-12-03 13:30:00,52.3,52.4,52.26,52.4,57100.0,42.9203,43.0024,42.8875,43.0024,57100.0
2009-12-03 13:40:00,52.39,52.51,52.35,52.5,51200.0,42.9942,43.0927,42.9614,43.0844,51200.0
2009-12-03 13:50:00,52.51,52.52,52.4,52.41,24300.0,43.0927,43.1009,43.0024,43.0106,24300.0
2009-12-03 14:00:00,52.41,52.46,52.27,52.32,54900.0,43.0106,43.0516,42.8957,42.9367,54900.0
2009-12-03 14:10:00,52.34,52.38,52.25,52.27,34600.0,42.9531,42.986,42.8793,42.8957,34600.0
2009-12-03 14:20:00,52.27,52.31,52.24,52.3,30100.0,42.8957,42.9285,42.8711,42.9203,30100.0
2009-12-03 14:30:00,52.3,52.5,52.29,52.49,56400.0,42.9203,43.0844,42.9121,43.0762,56400.0
2009-12-03 14:40:00,52.49,52.62,52.49,52.5,60000.0,43.0762,43.1829,43.0762,43.0844,60000.0
2009-12-03 14:50:00,52.49,52.5,52.39,52.43,64000.0,43.0762,43.0844,42.9942,43.027,64000.0
2009-12-03 15:00:00,52.44,52.46,52.29,52.33,60300.0,43.0352,43.0516,42.9121,42.9449,60300.0
2009-12-03 15:10:00,52.33,52.33,52.27,52.29,46500.0,42.9449,42.9449,42.8957,42.9121,46500.0
2009-12-03 15:20:00,52.29,52.29,52.19,52.26,84100.0,42.9121,42.9121,42.83,42.8875,84100.0
2009-12-03 15:30:00,52.25,52.33,52.21,52.24,113500.0,42.8793,42.9449,42.8465,42.8711,113500.0
2009-12-03 15:40:00,52.24,52.27,52.0,52.06,294500.0,42.8711,42.8957,42.6741,42.7234,294500.0
2009-12-03 15:50:00,52.07,52.08,51.79,51.92,267500.0,42.7316,42.7398,42.5018,42.6085,267500.0
2009-12-04 09:30:00,52.11,52.5,51.91,52.44,70600.0,42.7644,43.0844,42.6003,43.0352,70600.0
2009-12-04 09:40:00,52.44,52.62,52.27,52.47,105500.0,43.0352,43.1829,42.8957,43.0598,105500.0
2009-12-04 09:50:00,52.47,52.54,52.38,52.39,46500.0,43.0598,43.1173,42.986,42.9942,46500.0
2009-12-04 10:00:00,52.41,52.5,52.15,52.47,110500.0,43.0106,43.0844,42.7972,43.0598,110500.0
2009-12-04 10:10:00,52.49,52.49,52.29,52.34,52100.0,43.0762,43.0762,42.9121,42.9531,52100.0
2009-12-04 10:20:00,52.35,52.55,52.31,52.54,33700.0,42.9614,43.1255,42.9285,43.1173,33700.0
2009-12-04 10:30:00,52.53,52.57,52.39,52.53,40300.0,43.1091,43.1419,42.9942,43.1091,40300.0
2009-12-04 10:40:00,52.57,52.6,52.5,52.5,60000.0,43.1419,43.1665,43.0844,43.0844,60000.0
2009-12-04 10:50:00,52.51,52.52,52.35,52.5,25200.0,43.0927,43.1009,42.9614,43.0844,25200.0
2009-12-04 11:00:00,52.49,52.58,52.39,52.56,32300.0,43.0762,43.1501,42.9942,43.1337,32300.0
2009-12-04 11:10:00,52.55,52.61,52.48,52.49,24800.0,43.1255,43.1747,43.068,43.0762,24800.0
2009-12-04 11:20:00,52.5,52.6,52.36,52.36,33100.0,43.0844,43.1665,42.9696,42.9696,33100.0
2009-12-04 11:30:00,52.36,52.36,52.16,52.28,84100.0,42.9696,42.9696,42.8054,42.9039,84100.0
2009-12-04 11:40:00,52.29,52.35,51.82,51.86,60000.0,42.9121,42.9614,42.5264,42.5592,60000.0
2009-12-04 11:50:00,51.83,51.84,51.68,51.71,21400.0,42.5346,42.5428,42.4115,42.4361,21400.0
2009-12-04 12:00:00,51.71,51.72,51.65,51.71,17000.0,42.4361,42.4443,42.3869,42.4361,17000.0
2009-12-04 12:10:00,51.71,51.76,51.63,51.64,22000.0,42.4361,42.4772,42.3705,42.3787,22000.0
2009-12-04 12:20:00,51.66,51.68,51.61,51.65,31000.0,42.3951,42.4115,42.3541,42.3869,31000.0
2009-12-04 12:30:00,51.66,51.67,51.61,51.64,19800.0,42.3951,42.4033,42.3541,42.3787,19800.0
2009-12-04 12:40:00,51.65,51.66,51.55,51.55,23000.0,42.3869,42.3951,42.3048,42.3048,23000.0
2009-12-04 12:50:00,51.55,51.69,51.55,51.66,20700.0,42.3048,42.4197,42.3048,42.3951,20700.0
2009-12-04 13:00:00,51.65,51.74,51.62,51.7,11100.0,42.3869,42.4608,42.3623,42.4279,11100.0
2009-12-04 13:10:00,51.73,51.78,51.65,51.73,25100.0,42.4525,42.4936,42.3869,42.4525,25100.0
2009-12-04 13:20:00,51.72,51.75,51.61,51.64,28600.0,42.4443,42.469,42.3541,42.3787,28600.0
2009-12-04 13:30:00,51.63,51.76,51.58,51.65,34500.0,42.3705,42.4772,42.3294,42.3869,34500.0
2009-12-04 13:40:00,51.65,51.78,51.65,51.73,40800.0,42.3869,42.4936,42.3869,42.4525,40800.0
2009-12-04 13:50:00,51.72,51.73,51.58,51.64,38800.0,42.4443,42.4525,42.3294,42.3787,38800.0
2009-12-04 14:00:00,51.66,51.67,51.45,51.48,29700.0,42.3951,42.4033,42.2228,42.2474,29700.0
2009-12-04 14:10:00,51.47,51.64,51.46,51.46,31300.0,42.2392,42.3787,42.231,42.231,31300.0
2009-12-04 14:20:00,51.47,51.54,51.39,51.46,33900.0,42.2392,42.2966,42.1735,42.231,33900.0
2009-12-04 14:30:00,51.48,51.61,51.47,51.61,40800.0,42.2474,42.3541,42.2392,42.3541,40800.0
2009-12-04 14:40:00,51.61,51.61,51.47,51.47,21700.0,42.3541,42.3541,42.2392,42.2392,21700.0
2009-12-04 14:50:00,51.48,51.69,51.44,51.63,22500.0,42.2474,42.4197,42.2146,42.3705,22500.0
2009-12-04 15:00:00,51.62,51.74,51.56,51.69,63500.0,42.3623,42.4608,42.313,42.4197,63500.0
2009-12-04 15:10:00,51.72,51.78,51.65,51.71,41000.0,42.4443,42.4936,42.3869,42.4361,41000.0
2009-12-04 15:20:00,51.71,51.86,51.7,51.72,50400.0,42.4361,42.5592,42.4279,42.4443,50400.0
2009-12-04 15:30:00,51.72,51.9,51.72,51.79,73400.0,42.4443,42.5921,42.4443,42.5018,73400.0
2009-12-04 15:40:00,51.78,51.87,51.74,51.83,103300.0,42.4936,42.5674,42.4608,42.5346,103300.0
2009-12-04 15:50:00,51.83,51.85,51.78,51.85,111200.0,42.5346,42.551,42.4936,42.551,111200.0
2009-12-07 09:30:00,51.91,52.1,51.71,52.04,30500.0,42.6003,42.7562,42.4361,42.7069,30500.0
2009-12-07 09:40:00,52.04,52.23,52.03,52.17,56000.0,42.7069,42.8629,42.6987,42.8136,56000.0
2009-12-07 09:50:00,52.16,52.2,51.85,51.88,74400.0,42.8054,42.8383,42.551,42.5756,74400.0
2009-12-07 10:00:00,51.9,52.03,51.77,51.77,60300.0,42.5921,42.6987,42.4854,42.4854,60300.0
2009-12-07 10:10:00,51.75,51.86,51.67,51.85,25900.0,42.469,42.5592,42.4033,42.551,25900.0
2009-12-07 10:20:00,51.87,51.87,51.72,51.77,51900.0,42.5674,42.5674,42.4443,42.4854,51900.0
2009-12-07 10:30:00,51.79,51.91,51.79,51.8,50100.0,42.5018,42.6003,42.5018,42.51,50100.0
2009-12-07 10:40:00,51.8,51.85,51.73,51.79,32200.0,42.51,42.551,42.4525,42.5018,32200.0
2009-12-07 10:50:00,51.8,51.85,51.73,51.73,30900.0,42.51,42.551,42.4525,42.4525,30900.0
2009-12-07 11:00:00,51.72,51.72,51.59,51.6,21100.0,42.4443,42.4443,42.3377,42.3459,21100.0
2009-12-07 11:10:00,51.61,51.68,51.56,51.56,29600.0,42.3541,42.4115,42.313,42.313,29600.0
2009-12-07 11:20:00,51.57,51.6,51.52,51.54,44300.0,42.3212,42.3459,42.2802,42.2966,44300.0
2009-12-07 11:30:00,51.52,51.57,51.51,51.52,26400.0,42.2802,42.3212,42.272,42.2802,26400.0
2009-12-07 11:40:00,51.52,51.58,51.51,51.54,19700.0,42.2802,42.3294,42.272,42.2966,19700.0
2009-12-07 11:50:00,51.54,51.61,51.54,51.58,31200.0,42.2966,42.3541,42.2966,42.3294,31200.0
2009-12-07 12:00:00,51.57,51.67,51.56,51.67,38100.0,42.3212,42.4033,42.313,42.4033,38100.0
2009-12-07 12:10:00,51.67,51.7,51.63,51.65,23800.0,42.4033,42.4279,42.3705,42.3869,23800.0
2009-12-07 12:20:00,51.66,51.78,51.62,51.77,32600.0,42.3951,42.4936,42.3623,42.4854,32600.0
2009-12-07 12:30:00,51.77,51.82,51.71,51.74,32900.0,42.4854,42.5264,42.4361,42.4608,32900.0
2009-12-07 12:40:00,51.74,51.87,51.74,51.79,46500.0,42.4608,42.5674,42.4608,42.5018,46500.0
2009-12-07 12:50:00,51.79,51.82,51.73,51.8,44000.0,42.5018,42.5264,42.4525,42.51,44000.0
2009-12-07 13:00:00,51.79,51.82,51.72,51.74,52200.0,42.5018,42.5264,42.4443,42.4608,52200.0
2009-12-07 13:10:00,51.74,51.85,51.72,51.8,45000.0,42.4608,42.551,42.4443,42.51,45000.0
2009-12-07 13:20:00,51.81,51.86,51.76,51.8,56100.0,42.5182,42.5592,42.4772,42.51,56100.0
2009-12-07 13:30:00,51.81,51.88,51.8,51.85,49300.0,42.5182,42.5756,42.51,42.551,49300.0
2009-12-07 13:40:00,51.84,51.86,51.78,51.79,56000.0,42.5428,42.5592,42.4936,42.5018,56000.0
2009-12-07 13:50:00,51.77,51.86,51.72,51.85,85100.0,42.4854,42.5592,42.4443,42.551,85100.0
2009-12-07 14:00:00,51.84,51.85,51.78,51.79,13600.0,42.5428,42.551,42.4936,42.5018,13600.0
2009-12-07 14:10:00,51.78,51.81,51.73,51.74,12200.0,42.4936,42.5182,42.4525,42.4608,12200.0
2009-12-07 14:20:00,51.74,51.77,51.71,51.77,9600.0,42.4608,42.4854,42.4361,42.4854,9600.0
2009-12-07 14:30:00,51.75,51.76,51.55,51.64,24100.0,42.469,42.4772,42.3048,42.3787,24100.0
2009-12-07 14:40:00,51.64,51.64,51.5,51.53,13900.0,42.3787,42.3787,42.2638,42.2884,13900.0
2009-12-07 14:50:00,51.54,51.59,51.52,51.57,11900.0,42.2966,42.3377,42.2802,42.3212,11900.0
2009-12-07 15:00:00,51.58,51.65,51.51,51.65,17900.0,42.3294,42.3869,42.272,42.3869,17900.0
2009-12-07 15:10:00,51.64,51.68,51.61,51.63,18000.0,42.3787,42.4115,42.3541,42.3705,18000.0
2009-12-07 15:20:00,51.62,51.64,51.56,51.62,14300.0,42.3623,42.3787,42.313,42.3623,14300.0
2009-12-07 15:30:00,51.62,51.66,51.61,51.61,25000.0,42.3623,42.3951,42.3541,42.3541,25000.0
2009-12-07 15:40:00,51.62,51.75,51.62,51.72,63200.0,42.3623,42.469,42.3623,42.4443,63200.0
2009-12-07 15:50:00,51.72,51.75,51.69,51.7,95300.0,42.4443,42.469,42.4197,42.4279,95300.0
2009-12-08 09:30:00,51.53,51.53,51.02,51.07,48100.0,42.2884,42.2884,41.8699,41.9109,48100.0
2009-12-08 09:40:00,51.05,51.14,50.9,51.07,43900.0,41.8945,41.9684,41.7714,41.9109,43900.0
2009-12-08 09:50:00,51.08,51.27,51.01,51.16,38900.0,41.9191,42.075,41.8617,41.9848,38900.0
2009-12-08 10:00:00,51.16,51.32,51.14,51.25,34900.0,41.9848,42.1161,41.9684,42.0586,34900.0
2009-12-08 10:10:00,51.25,51.34,51.1,51.2,78400.0,42.0586,42.1325,41.9355,42.0176,78400.0
2009-12-08 10:20:00,51.19,51.24,51.04,51.12,54700.0,42.0094,42.0504,41.8863,41.9519,54700.0
2009-12-08 10:30:00,51.11,51.19,51.07,51.19,28200.0,41.9437,42.0094,41.9109,42.0094,28200.0
2009-12-08 10:40:00,51.19,51.19,51.02,51.05,29000.0,42.0094,42.0094,41.8699,41.8945,29000.0
2009-12-08 10:50:00,51.05,51.16,51.0,51.15,20200.0,41.8945,41.9848,41.8535,41.9766,20200.0
2009-12-08 11:00:00,51.14,51.38,51.14,51.33,15100.0,41.9684,42.1653,41.9684,42.1243,15100.0
2009-12-08 11:10:00,51.32,51.36,51.27,51.27,16900.0,42.1161,42.1489,42.075,42.075,16900.0
2009-12-08 11:20:00,51.25,51.37,51.23,51.36,38800.0,42.0586,42.1571,42.0422,42.1489,38800.0
2009-12-08 11:30:00,51.36,51.36,51.26,51.28,32500.0,42.1489,42.1489,42.0668,42.0832,32500.0
2009-12-08 11:40:00,51.25,51.39,51.24,51.33,27100.0,42.0586,42.1735,42.0504,42.1243,27100.0
2009-12-08 11:50:00,51.35,51.36,51.22,51.27,37800.0,42.1407,42.1489,42.034,42.075,37800.0
2009-12-08 12:00:00,51.26,51.36,51.26,51.29,37500.0,42.0668,42.1489,42.0668,42.0915,37500.0
2009-12-08 12:10:00,51.29,51.3,51.22,51.28,6100.0,42.0915,42.0997,42.034,42.0832,6100.0
2009-12-08 12:20:00,51.29,51.29,51.21,51.22,11900.0,42.0915,42.0915,42.0258,42.034,11900.0
2009-12-08 12:30:00,51.23,51.27,51.2,51.26,9100.0,42.0422,42.075,42.0176,42.0668,9100.0
2009-12-08 12:40:00,51.27,51.27,51.21,51.25,12100.0,42.075,42.075,42.0258,42.0586,12100.0
2009-12-08 12:50:00,51.26,51.28,51.19,51.27,8000.0,42.0668,42.0832,42.0094,42.075,8000.0
2009-12-08 13:00:00,51.28,51.28,51.21,51.25,15400.0,42.0832,42.0832,42.0258,42.0586,15400.0
2009-12-08 13:10:00,51.24,51.24,51.12,51.21,9800.0,42.0504,42.0504,41.9519,42.0258,9800.0
2009-12-08 13:20:00,51.24,51.31,51.2,51.3,36300.0,42.0504,42.1079,42.0176,42.0997,36300.0
2009-12-08 13:30:00,51.3,51.38,51.27,51.33,16900.0,42.0997,42.1653,42.075,42.1243,16900.0
2009-12-08 13:40:00,51.35,51.42,51.34,51.36,16700.0,42.1407,42.1981,42.1325,42.1489,16700.0
2009-12-08 13:50:00,51.36,51.45,51.36,51.38,18500.0,42.1489,42.2228,42.1489,42.1653,18500.0
2009-12-08 14:00:00,51.4,51.46,51.34,51.46,15900.0,42.1817,42.231,42.1325,42.231,15900.0
2009-12-08 14:10:00,51.45,51.46,51.37,51.37,13500.0,42.2228,42.231,42.1571,42.1571,13500.0
2009-12-08 14:20:00,51.36,51.38,51.26,51.37,24400.0,42.1489,42.1653,42.0668,42.1571,24400.0
2009-12-08 14:30:00,51.38,51.41,51.31,51.35,21900.0,42.1653,42.1899,42.1079,42.1407,21900.0
2009-12-08 14:40:00,51.35,51.42,51.33,51.34,20000.0,42.1407,42.1981,42.1243,42.1325,20000.0
2009-12-08 14:50:00,51.35,51.35,51.25,51.34,31500.0,42.1407,42.1407,42.0586,42.1325,31500.0
2009-12-08 15:00:00,51.33,51.42,51.32,51.42,25500.0,42.1243,42.1981,42.1161,42.1981,25500.0
2009-12-08 15:10:00,51.43,51.45,51.37,51.42,22900.0,42.2063,42.2228,42.1571,42.1981,22900.0
2009-12-08 15:20:00,51.42,51.51,51.4,51.5,25000.0,42.1981,42.272,42.1817,42.2638,25000.0
2009-12-08 15:30:00,51.5,51.5,51.38,51.38,38200.0,42.2638,42.2638,42.1653,42.1653,38200.0
2009-12-08 15:40:00,51.39,51.5,51.38,51.45,43100.0,42.1735,42.2638,42.1653,42.2228,43100.0
2009-12-08 15:50:00,51.45,51.46,51.37,51.4,93500.0,42.2228,42.231,42.1571,42.1817,93500.0
2009-12-09 09:30:00,51.26,51.51,50.92,50.92,51300.0,42.0668,42.272,41.7878,41.7878,51300.0
2009-12-09 09:40:00,50.92,50.94,50.59,50.84,60000.0,41.7878,41.8042,41.517,41.7222,60000.0
2009-12-09 09:50:00,50.84,50.97,50.7,50.71,65700.0,41.7222,41.8288,41.6073,41.6155,65700.0
2009-12-09 10:00:00,50.73,50.76,50.53,50.58,49700.0,41.6319,41.6565,41.4678,41.5088,49700.0
2009-12-09 10:10:00,50.6,50.63,50.5,50.5,43600.0,41.5252,41.5498,41.4431,41.4431,43600.0
2009-12-09 10:20:00,50.51,50.55,50.4,50.54,40600.0,41.4513,41.4842,41.3611,41.476,40600.0
2009-12-09 10:30:00,50.55,50.62,50.41,50.5,63200.0,41.4842,41.5416,41.3693,41.4431,63200.0
2009-12-09 10:40:00,50.5,50.77,50.43,50.75,98600.0,41.4431,41.6647,41.3857,41.6483,98600.0
2009-12-09 10:50:00,50.75,50.78,50.65,50.74,58400.0,41.6483,41.6729,41.5662,41.6401,58400.0
2009-12-09 11:00:00,50.75,50.8,50.71,50.75,66900.0,41.6483,41.6893,41.6155,41.6483,66900.0
2009-12-09 11:10:00,50.73,50.78,50.7,50.7,72100.0,41.6319,41.6729,41.6073,41.6073,72100.0
2009-12-09 11:20:00,50.71,50.77,50.68,50.74,51700.0,41.6155,41.6647,41.5909,41.6401,51700.0
2009-12-09 11:30:00,50.74,50.76,50.66,50.69,78100.0,41.6401,41.6565,41.5744,41.5991,78100.0
2009-12-09 11:40:00,50.69,50.71,50.56,50.56,32300.0,41.5991,41.6155,41.4924,41.4924,32300.0
2009-12-09 11:50:00,50.57,50.73,50.55,50.69,39100.0,41.5006,41.6319,41.4842,41.5991,39100.0
2009-12-09 12:00:00,50.7,50.72,50.65,50.7,34300.0,41.6073,41.6237,41.5662,41.6073,34300.0
2009-12-09 12:10:00,50.7,50.78,50.61,50.7,55000.0,41.6073,41.6729,41.5334,41.6073,55000.0
2009-12-09 12:20:00,50.7,50.74,50.61,50.73,65800.0,41.6073,41.6401,41.5334,41.6319,65800.0
2009-12-09 12:30:00,50.72,50.73,50.62,50.62,28500.0,41.6237,41.6319,41.5416,41.5416,28500.0
2009-12-09 12:40:00,50.62,50.64,50.53,50.58,28100.0,41.5416,41.558,41.4678,41.5088,28100.0
2009-12-09 12:50:00,50.59,50.66,50.57,50.66,29800.0,41.517,41.5744,41.5006,41.5744,29800.0
2009-12-09 13:00:00,50.63,50.64,50.52,50.62,51800.0,41.5498,41.558,41.4596,41.5416,51800.0
2009-12-09 13:10:00,50.62,50.67,50.59,50.62,31200.0,41.5416,41.5826,41.517,41.5416,31200.0
2009-12-09 13:20:00,50.63,50.63,50.51,50.53,27600.0,41.5498,41.5498,41.4513,41.4678,27600.0
2009-12-09 13:30:00,50.54,50.58,50.46,50.57,39000.0,41.476,41.5088,41.4103,41.5006,39000.0
2009-12-09 13:40:00,50.57,50.6,50.5,50.5,74600.0,41.5006,41.5252,41.4431,41.4431,74600.0
2009-12-09 13:50:00,50.51,50.55,50.5,50.52,40700.0,41.4513,41.4842,41.4431,41.4596,40700.0
2009-12-09 14:00:00,50.51,50.59,50.51,50.59,34800.0,41.4513,41.517,41.4513,41.517,34800.0
2009-12-09 14:10:00,50.58,50.59,50.52,50.52,39700.0,41.5088,41.517,41.4596,41.4596,39700.0
2009-12-09 14:20:00,50.53,50.58,50.48,50.52,36300.0,41.4678,41.5088,41.4267,41.4596,36300.0
2009-12-09 14:30:00,50.53,50.65,50.52,50.59,60800.0,41.4678,41.5662,41.4596,41.517,60800.0
2009-12-09 14:40:00,50.6,50.65,50.6,50.61,43400.0,41.5252,41.5662,41.5252,41.5334,43400.0
2009-12-09 14:50:00,50.61,50.68,50.6,50.61,47300.0,41.5334,41.5909,41.5252,41.5334,47300.0
2009-12-09 15:00:00,50.63,50.81,50.62,50.77,67800.0,41.5498,41.6975,41.5416,41.6647,67800.0
2009-12-09 15:10:00,50.77,50.8,50.68,50.71,69700.0,41.6647,41.6893,41.5909,41.6155,69700.0
2009-12-09 15:20:00,50.72,50.8,50.69,50.73,71900.0,41.6237,41.6893,41.5991,41.6319,71900.0
2009-12-09 15:30:00,50.72,50.77,50.69,50.69,63300.0,41.6237,41.6647,41.5991,41.5991,63300.0
2009-12-09 15:40:00,50.7,50.91,50.69,50.91,93000.0,41.6073,41.7796,41.5991,41.7796,93000.0
2009-12-09 15:50:00,50.91,50.91,50.77,50.78,171000.0,41.7796,41.7796,41.6647,41.6729,171000.0
2009-12-10 09:30:00,51.18,51.5,50.98,51.48,82100.0,42.0012,42.2638,41.8371,42.2474,82100.0
2009-12-10 09:40:00,51.51,51.83,51.48,51.83,60400.0,42.272,42.5346,42.2474,42.5346,60400.0
2009-12-10 09:50:00,51.83,51.87,51.38,51.61,222800.0,42.5346,42.5674,42.1653,42.3541,222800.0
2009-12-10 10:00:00,51.65,51.82,51.51,51.74,78600.0,42.3869,42.5264,42.272,42.4608,78600.0
2009-12-10 10:10:00,51.72,51.77,51.58,51.65,53200.0,42.4443,42.4854,42.3294,42.3869,53200.0
2009-12-10 10:20:00,51.64,51.76,51.59,51.74,43200.0,42.3787,42.4772,42.3377,42.4608,43200.0
2009-12-10 10:30:00,51.74,51.84,51.66,51.82,39500.0,42.4608,42.5428,42.3951,42.5264,39500.0
2009-12-10 10:40:00,51.82,51.92,51.75,51.83,57000.0,42.5264,42.6085,42.469,42.5346,57000.0
2009-12-10 10:50:00,51.82,51.89,51.74,51.82,54700.0,42.5264,42.5838,42.4608,42.5264,54700.0
2009-12-10 11:00:00,51.79,51.88,51.75,51.84,37800.0,42.5018,42.5756,42.469,42.5428,37800.0
2009-12-10 11:10:00,51.85,51.97,51.84,51.87,28500.0,42.551,42.6495,42.5428,42.5674,28500.0
2009-12-10 11:20:00,51.87,51.91,51.79,51.89,27400.0,42.5674,42.6003,42.5018,42.5838,27400.0
2009-12-10 11:30:00,51.89,51.95,51.87,51.94,24800.0,42.5838,42.6331,42.5674,42.6249,24800.0
2009-12-10 11:40:00,51.93,51.94,51.81,51.85,25800.0,42.6167,42.6249,42.5182,42.551,25800.0
2009-12-10 11:50:00,51.85,51.99,51.82,51.96,49200.0,42.551,42.6659,42.5264,42.6413,49200.0
2009-12-10 12:00:00,51.96,52.03,51.95,52.0,41800.0,42.6413,42.6987,42.6331,42.6741,41800.0
2009-12-10 12:10:00,51.99,51.99,51.88,51.92,26200.0,42.6659,42.6659,42.5756,42.6085,26200.0
2009-12-10 12:20:00,51.92,51.99,51.85,51.93,39600.0,42.6085,42.6659,42.551,42.6167,39600.0
2009-12-10 12:30:00,51.94,51.94,51.78,51.88,68100.0,42.6249,42.6249,42.4936,42.5756,68100.0
2009-12-10 12:40:00,51.89,51.98,51.88,51.93,22400.0,42.5838,42.6577,42.5756,42.6167,22400.0
2009-12-10 12:50:00,51.94,51.95,51.89,51.91,13700.0,42.6249,42.6331,42.5838,42.6003,13700.0
2009-12-10 13:00:00,51.9,51.9,51.78,51.81,43300.0,42.5921,42.5921,42.4936,42.5182,43300.0
2009-12-10 13:10:00,51.81,51.83,51.67,51.69,35000.0,42.5182,42.5346,42.4033,42.4197,35000.0
2009-12-10 13:20:00,51.69,51.78,51.69,51.78,25100.0,42.4197,42.4936,42.4197,42.4936,25100.0
2009-12-10 13:30:00,51.78,51.82,51.74,51.82,21100.0,42.4936,42.5264,42.4608,42.5264,21100.0
2009-12-10 13:40:00,51.83,51.84,51.75,51.77,29300.0,42.5346,42.5428,42.469,42.4854,29300.0
2009-12-10 13:50:00,51.78,51.79,51.67,51.77,31200.0,42.4936,42.5018,42.4033,42.4854,31200.0
2009-12-10 14:00:00,51.78,51.79,51.71,51.76,31200.0,42.4936,42.5018,42.4361,42.4772,31200.0
2009-12-10 14:10:00,51.76,51.79,51.71,51.78,30900.0,42.4772,42.5018,42.4361,42.4936,30900.0
2009-12-10 14:20:00,51.8,51.8,51.73,51.73,34700.0,42.51,42.51,42.4525,42.4525,34700.0
2009-12-10 14:30:00,51.73,51.75,51.59,51.59,79200.0,42.4525,42.469,42.3377,42.3377,79200.0
2009-12-10 14:40:00,51.59,51.63,51.55,51.58,51400.0,42.3377,42.3705,42.3048,42.3294,51400.0
2009-12-10 14:50:00,51.57,51.61,51.54,51.56,50100.0,42.3212,42.3541,42.2966,42.313,50100.0
2009-12-10 15:00:00,51.56,51.58,51.42,51.43,61100.0,42.313,42.3294,42.1981,42.2063,61100.0
2009-12-10 15:10:00,51.43,51.47,51.4,51.45,84100.0,42.2063,42.2392,42.1817,42.2228,84100.0
2009-12-10 15:20:00,51.45,51.45,51.25,51.31,60700.0,42.2228,42.2228,42.0586,42.1079,60700.0
2009-12-10 15:30:00,51.31,51.41,51.31,51.4,76900.0,42.1079,42.1899,42.1079,42.1817,76900.0
2009-12-10 15:40:00,51.4,51.43,51.36,51.43,88800.0,42.1817,42.2063,42.1489,42.2063,88800.0
2009-12-10 15:50:00,51.43,51.43,51.33,51.37,139400.0,42.2063,42.2063,42.1243,42.1571,139400.0
2009-12-11 09:30:00,51.52,51.6,51.27,51.3,34600.0,42.2802,42.3459,42.075,42.0997,34600.0
2009-12-11 09:40:00,51.3,51.45,51.3,51.33,31500.0,42.0997,42.2228,42.0997,42.1243,31500.0
2009-12-11 09:50:00,51.32,51.52,51.18,51.43,49500.0,42.1161,42.2802,42.0012,42.2063,49500.0
2009-12-11 10:00:00,51.41,51.48,51.23,51.24,24500.0,42.1899,42.2474,42.0422,42.0504,24500.0
2009-12-11 10:10:00,51.26,51.34,51.19,51.24,38100.0,42.0668,42.1325,42.0094,42.0504,38100.0
2009-12-11 10:20:00,51.25,51.36,51.17,51.35,49400.0,42.0586,42.1489,41.993,42.1407,49400.0
2009-12-11 10:30:00,51.36,51.45,51.3,51.44,44300.0,42.1489,42.2228,42.0997,42.2146,44300.0
2009-12-11 10:40:00,51.43,51.47,51.36,51.46,36800.0,42.2063,42.2392,42.1489,42.231,36800.0
2009-12-11 10:50:00,51.45,51.65,51.42,51.61,35900.0,42.2228,42.3869,42.1981,42.3541,35900.0
2009-12-11 11:00:00,51.6,51.61,51.4,51.41,36100.0,42.3459,42.3541,42.1817,42.1899,36100.0
2009-12-11 11:10:00,51.41,51.44,51.12,51.38,277300.0,42.1899,42.2146,41.9519,42.1653,277300.0
2009-12-11 11:20:00,51.36,51.36,51.15,51.22,13700.0,42.1489,42.1489,41.9766,42.034,13700.0
2009-12-11 11:30:00,51.23,51.24,51.17,51.24,18500.0,42.0422,42.0504,41.993,42.0504,18500.0
2009-12-11 11:40:00,51.23,51.23,51.08,51.2,15200.0,42.0422,42.0422,41.9191,42.0176,15200.0
2009-12-11 11:50:00,51.21,51.3,51.21,51.25,13700.0,42.0258,42.0997,42.0258,42.0586,13700.0
2009-12-11 12:00:00,51.26,51.31,51.22,51.31,19200.0,42.0668,42.1079,42.034,42.1079,19200.0
2009-12-11 12:10:00,51.32,51.35,51.27,51.29,13200.0,42.1161,42.1407,42.075,42.0915,13200.0
2009-12-11 12:20:00,51.29,51.3,51.24,51.24,14300.0,42.0915,42.0997,42.0504,42.0504,14300.0
2009-12-11 12:30:00,51.23,51.24,51.2,51.24,16300.0,42.0422,42.0504,42.0176,42.0504,16300.0
2009-12-11 12:40:00,51.24,51.25,51.19,51.25,10000.0,42.0504,42.0586,42.0094,42.0586,10000.0
2009-12-11 12:50:00,51.25,51.38,51.24,51.38,13800.0,42.0586,42.1653,42.0504,42.1653,13800.0
2009-12-11 13:00:00,51.38,51.39,51.33,51.37,15000.0,42.1653,42.1735,42.1243,42.1571,15000.0
2009-12-11 13:10:00,51.36,51.37,51.3,51.35,17100.0,42.1489,42.1571,42.0997,42.1407,17100.0
2009-12-11 13:20:00,51.35,51.35,51.23,51.28,18200.0,42.1407,42.1407,42.0422,42.0832,18200.0
2009-12-11 13:30:00,51.29,51.38,51.28,51.38,21000.0,42.0915,42.1653,42.0832,42.1653,21000.0
2009-12-11 13:40:00,51.38,51.38,51.28,51.31,14700.0,42.1653,42.1653,42.0832,42.1079,14700.0
2009-12-11 13:50:00,51.29,51.39,51.29,51.38,20900.0,42.0915,42.1735,42.0915,42.1653,20900.0
2009-12-11 14:00:00,51.38,51.49,51.36,51.45,26300.0,42.1653,42.2556,42.1489,42.2228,26300.0
2009-12-11 14:10:00,51.44,51.46,51.39,51.4,11900.0,42.2146,42.231,42.1735,42.1817,11900.0
2009-12-11 14:20:00,51.4,51.43,51.35,51.35,16400.0,42.1817,42.2063,42.1407,42.1407,16400.0
2009-12-11 14:30:00,51.34,51.37,51.28,51.31,17200.0,42.1325,42.1571,42.0832,42.1079,17200.0
2009-12-11 14:40:00,51.31,51.37,51.26,51.35,27000.0,42.1079,42.1571,42.0668,42.1407,27000.0
2009-12-11 14:50:00,51.35,51.4,51.32,51.32,20000.0,42.1407,42.1817,42.1161,42.1161,20000.0
2009-12-11 15:00:00,51.32,51.35,51.28,51.33,24700.0,42.1161,42.1407,42.0832,42.1243,24700.0
2009-12-11 15:10:00,51.34,51.36,51.3,51.31,21200.0,42.1325,42.1489,42.0997,42.1079,21200.0
2009-12-11 15:20:00,51.3,51.35,51.28,51.35,36800.0,42.0997,42.1407,42.0832,42.1407,36800.0
2009-12-11 15:30:00,51.34,51.38,51.32,51.35,46200.0,42.1325,42.1653,42.1161,42.1407,46200.0
2009-12-11 15:40:00,51.34,51.34,51.15,51.18,70400.0,42.1325,42.1325,41.9766,42.0012,70400.0
2009-12-11 15:50:00,51.19,51.29,51.17,51.29,107100.0,42.0094,42.0915,41.993,42.0915,107100.0
2009-12-14 09:30:00,51.44,51.95,51.44,51.95,62500.0,42.2146,42.6331,42.2146,42.6331,62500.0
2009-12-14 09:40:00,52.0,52.03,51.81,51.93,58800.0,42.6741,42.6987,42.5182,42.6167,58800.0
2009-12-14 09:50:00,51.93,52.13,51.92,52.1,68900.0,42.6167,42.7808,42.6085,42.7562,68900.0
2009-12-14 10:00:00,52.12,52.12,52.03,52.07,52700.0,42.7726,42.7726,42.6987,42.7316,52700.0
2009-12-14 10:10:00,52.08,52.15,52.06,52.13,55000.0,42.7398,42.7972,42.7234,42.7808,55000.0
2009-12-14 10:20:00,52.11,52.15,51.96,51.96,41500.0,42.7644,42.7972,42.6413,42.6413,41500.0
2009-12-14 10:30:00,51.97,52.09,51.97,52.03,35500.0,42.6495,42.748,42.6495,42.6987,35500.0
2009-12-14 10:40:00,52.02,52.08,51.99,52.02,37500.0,42.6905,42.7398,42.6659,42.6905,37500.0
2009-12-14 10:50:00,52.03,52.11,51.99,52.02,50300.0,42.6987,42.7644,42.6659,42.6905,50300.0
2009-12-14 11:00:00,52.02,52.04,51.94,52.01,41700.0,42.6905,42.7069,42.6249,42.6823,41700.0
2009-12-14 11:10:00,52.01,52.04,51.94,51.95,23400.0,42.6823,42.7069,42.6249,42.6331,23400.0
2009-12-14 11:20:00,51.95,52.04,51.93,52.01,38900.0,42.6331,42.7069,42.6167,42.6823,38900.0
2009-12-14 11:30:00,52.01,52.02,51.97,52.01,26300.0,42.6823,42.6905,42.6495,42.6823,26300.0
2009-12-14 11:40:00,52.02,52.06,51.96,51.96,25300.0,42.6905,42.7234,42.6413,42.6413,25300.0
2009-12-14 11:50:00,51.95,51.95,51.89,51.9,22000.0,42.6331,42.6331,42.5838,42.5921,22000.0
2009-12-14 12:00:00,51.9,51.92,51.87,51.88,24800.0,42.5921,42.6085,42.5674,42.5756,24800.0
2009-12-14 12:10:00,51.88,51.93,51.85,51.91,16200.0,42.5756,42.6167,42.551,42.6003,16200.0
2009-12-14 12:20:00,51.9,51.99,51.9,51.96,23800.0,42.5921,42.6659,42.5921,42.6413,23800.0
2009-12-14 12:30:00,51.97,52.01,51.95,52.0,19600.0,42.6495,42.6823,42.6331,42.6741,19600.0
2009-12-14 12:40:00,52.0,52.04,51.99,52.01,28100.0,42.6741,42.7069,42.6659,42.6823,28100.0
2009-12-14 12:50:00,52.0,52.01,51.93,51.93,26400.0,42.6741,42.6823,42.6167,42.6167,26400.0
2009-12-14 13:00:00,51.94,51.96,51.91,51.92,30400.0,42.6249,42.6413,42.6003,42.6085,30400.0
2009-12-14 13:10:00,51.92,51.94,51.89,51.91,24400.0,42.6085,42.6249,42.5838,42.6003,24400.0
2009-12-14 13:20:00,51.91,51.95,51.88,51.92,30300.0,42.6003,42.6331,42.5756,42.6085,30300.0
2009-12-14 13:30:00,51.91,51.94,51.82,51.82,28000.0,42.6003,42.6249,42.5264,42.5264,28000.0
2009-12-14 13:40:00,51.82,51.89,51.78,51.88,40900.0,42.5264,42.5838,42.4936,42.5756,40900.0
2009-12-14 13:50:00,51.88,51.96,51.87,51.92,32800.0,42.5756,42.6413,42.5674,42.6085,32800.0
2009-12-14 14:00:00,51.93,51.96,51.89,51.96,51200.0,42.6167,42.6413,42.5838,42.6413,51200.0
2009-12-14 14:10:00,51.97,51.99,51.94,51.95,62600.0,42.6495,42.6659,42.6249,42.6331,62600.0
2009-12-14 14:20:00,51.96,52.03,51.95,52.02,47800.0,42.6413,42.6987,42.6331,42.6905,47800.0
2009-12-14 14:30:00,52.02,52.13,51.97,52.07,71500.0,42.6905,42.7808,42.6495,42.7316,71500.0
2009-12-14 14:40:00,52.08,52.15,52.07,52.1,39200.0,42.7398,42.7972,42.7316,42.7562,39200.0
2009-12-14 14:50:00,52.11,52.11,52.03,52.1,49000.0,42.7644,42.7644,42.6987,42.7562,49000.0
2009-12-14 15:00:00,52.1,52.1,52.01,52.04,52100.0,42.7562,42.7562,42.6823,42.7069,52100.0
2009-12-14 15:10:00,52.03,52.04,52.0,52.03,54000.0,42.6987,42.7069,42.6741,42.6987,54000.0
2009-12-14 15:20:00,52.03,52.03,51.94,51.98,48400.0,42.6987,42.6987,42.6249,42.6577,48400.0
2009-12-14 15:30:00,51.98,52.06,51.95,52.0,101500.0,42.6577,42.7234,42.6331,42.6741,101500.0
2009-12-14 15:40:00,52.0,52.0,51.92,51.94,76400.0,42.6741,42.6741,42.6085,42.6249,76400.0
2009-12-14 15:50:00,51.95,52.03,51.94,52.0,141300.0,42.6331,42.6987,42.6249,42.6741,141300.0
2009-12-15 09:30:00,51.78,52.08,51.75,51.82,54000.0,42.4936,42.7398,42.469,42.5264,54000.0
2009-12-15 09:40:00,51.83,51.83,51.65,51.65,33200.0,42.5346,42.5346,42.3869,42.3869,33200.0
2009-12-15 09:50:00,51.65,51.97,51.63,51.96,115400.0,42.3869,42.6495,42.3705,42.6413,115400.0
2009-12-15 10:00:00,51.95,52.1,51.94,52.1,52800.0,42.6331,42.7562,42.6249,42.7562,52800.0
2009-12-15 10:10:00,52.1,52.18,52.03,52.11,48300.0,42.7562,42.8218,42.6987,42.7644,48300.0
2009-12-15 10:20:00,52.1,52.14,52.06,52.06,36800.0,42.7562,42.789,42.7234,42.7234,36800.0
2009-12-15 10:30:00,52.07,52.16,52.07,52.16,28100.0,42.7316,42.8054,42.7316,42.8054,28100.0
2009-12-15 10:40:00,52.16,52.27,52.15,52.25,69300.0,42.8054,42.8957,42.7972,42.8793,69300.0
2009-12-15 10:50:00,52.26,52.39,52.26,52.35,32100.0,42.8875,42.9942,42.8875,42.9614,32100.0
2009-12-15 11:00:00,52.36,52.39,52.32,52.35,42500.0,42.9696,42.9942,42.9367,42.9614,42500.0
2009-12-15 11:10:00,52.35,52.35,52.16,52.16,17100.0,42.9614,42.9614,42.8054,42.8054,17100.0
2009-12-15 11:20:00,52.16,52.19,52.13,52.16,18300.0,42.8054,42.83,42.7808,42.8054,18300.0
2009-12-15 11:30:00,52.16,52.17,52.1,52.12,19600.0,42.8054,42.8136,42.7562,42.7726,19600.0
2009-12-15 11:40:00,52.12,52.21,52.11,52.21,53100.0,42.7726,42.8465,42.7644,42.8465,53100.0
2009-12-15 11:50:00,52.21,52.24,52.2,52.2,17900.0,42.8465,42.8711,42.8383,42.8383,17900.0
2009-12-15 12:00:00,52.2,52.22,52.2,52.21,14000.0,42.8383,42.8547,42.8383,42.8465,14000.0
2009-12-15 12:10:00,52.2,52.21,52.08,52.08,26000.0,42.8383,42.8465,42.7398,42.7398,26000.0
2009-12-15 12:20:00,52.08,52.08,52.0,52.0,18100.0,42.7398,42.7398,42.6741,42.6741,18100.0
2009-12-15 12:30:00,52.01,52.02,51.99,52.0,14600.0,42.6823,42.6905,42.6659,42.6741,14600.0
2009-12-15 12:40:00,52.0,52.03,51.94,52.03,13600.0,42.6741,42.6987,42.6249,42.6987,13600.0
2009-12-15 12:50:00,52.02,52.03,51.99,52.01,8100.0,42.6905,42.6987,42.6659,42.6823,8100.0
2009-12-15 13:00:00,51.99,52.03,51.95,51.99,18100.0,42.6659,42.6987,42.6331,42.6659,18100.0
2009-12-15 13:10:00,52.0,52.01,51.99,51.99,11200.0,42.6741,42.6823,42.6659,42.6659,11200.0
2009-12-15 13:20:00,51.99,52.0,51.93,51.99,19100.0,42.6659,42.6741,42.6167,42.6659,19100.0
2009-12-15 13:30:00,51.99,52.0,51.98,52.0,17700.0,42.6659,42.6741,42.6577,42.6741,17700.0
2009-12-15 13:40:00,51.99,52.09,51.99,52.09,16400.0,42.6659,42.748,42.6659,42.748,16400.0
2009-12-15 13:50:00,52.09,52.12,52.07,52.1,17300.0,42.748,42.7726,42.7316,42.7562,17300.0
2009-12-15 14:00:00,52.08,52.11,52.01,52.08,20900.0,42.7398,42.7644,42.6823,42.7398,20900.0
2009-12-15 14:10:00,52.08,52.11,52.08,52.09,11000.0,42.7398,42.7644,42.7398,42.748,11000.0
2009-12-15 14:20:00,52.09,52.1,52.05,52.07,19600.0,42.748,42.7562,42.7152,42.7316,19600.0
2009-12-15 14:30:00,52.07,52.07,52.0,52.0,14400.0,42.7316,42.7316,42.6741,42.6741,14400.0
2009-12-15 14:40:00,52.0,52.0,51.97,51.98,17100.0,42.6741,42.6741,42.6495,42.6577,17100.0
2009-12-15 14:50:00,51.98,51.98,51.92,51.92,27500.0,42.6577,42.6577,42.6085,42.6085,27500.0
2009-12-15 15:00:00,51.93,51.98,51.92,51.98,30700.0,42.6167,42.6577,42.6085,42.6577,30700.0
2009-12-15 15:10:00,51.97,52.0,51.97,51.99,26200.0,42.6495,42.6741,42.6495,42.6659,26200.0
2009-12-15 15:20:00,51.98,51.99,51.84,51.87,33000.0,42.6577,42.6659,42.5428,42.5674,33000.0
2009-12-15 15:30:00,51.86,51.89,51.81,51.85,35200.0,42.5592,42.5838,42.5182,42.551,35200.0
2009-12-15 15:40:00,51.85,51.87,51.75,51.85,58300.0,42.551,42.5674,42.469,42.551,58300.0
2009-12-15 15:50:00,51.85,51.95,51.85,51.93,104800.0,42.551,42.6331,42.551,42.6167,104800.0
2009-12-16 09:30:00,51.89,52.18,51.77,52.18,52400.0,42.5838,42.8218,42.4854,42.8218,52400.0
2009-12-16 09:40:00,52.14,52.38,52.06,52.37,50000.0,42.789,42.986,42.7234,42.9778,50000.0
2009-12-16 09:50:00,52.38,52.44,52.32,52.41,53100.0,42.986,43.0352,42.9367,43.0106,53100.0
2009-12-16 10:00:00,52.42,52.58,52.39,52.57,107100.0,43.0188,43.1501,42.9942,43.1419,107100.0
2009-12-16 10:10:00,52.57,52.66,52.54,52.6,64500.0,43.1419,43.2158,43.1173,43.1665,64500.0
2009-12-16 10:20:00,52.61,52.61,52.28,52.28,41100.0,43.1747,43.1747,42.9039,42.9039,41100.0
2009-12-16 10:30:00,52.29,52.38,52.28,52.28,34800.0,42.9121,42.986,42.9039,42.9039,34800.0
2009-12-16 10:40:00,52.27,52.27,52.17,52.21,33200.0,42.8957,42.8957,42.8136,42.8465,33200.0
2009-12-16 10:50:00,52.21,52.44,52.2,52.41,50500.0,42.8465,43.0352,42.8383,43.0106,50500.0
2009-12-16 11:00:00,52.4,52.41,52.3,52.34,33300.0,43.0024,43.0106,42.9203,42.9531,33300.0
2009-12-16 11:10:00,52.33,52.42,52.33,52.41,44600.0,42.9449,43.0188,42.9449,43.0106,44600.0
2009-12-16 11:20:00,52.4,52.51,52.39,52.51,39900.0,43.0024,43.0927,42.9942,43.0927,39900.0
2009-12-16 11:30:00,52.51,52.51,52.39,52.42,33800.0,43.0927,43.0927,42.9942,43.0188,33800.0
2009-12-16 11:40:00,52.41,52.45,52.4,52.43,51100.0,43.0106,43.0434,43.0024,43.027,51100.0
2009-12-16 11:50:00,52.43,52.44,52.37,52.38,15500.0,43.027,43.0352,42.9778,42.986,15500.0
2009-12-16 12:00:00,52.38,52.4,52.36,52.37,27700.0,42.986,43.0024,42.9696,42.9778,27700.0
2009-12-16 12:10:00,52.38,52.38,52.3,52.31,17800.0,42.986,42.986,42.9203,42.9285,17800.0
2009-12-16 12:20:00,52.31,52.34,52.28,52.34,19300.0,42.9285,42.9531,42.9039,42.9531,19300.0
2009-12-16 12:30:00,52.34,52.34,52.24,52.25,18800.0,42.9531,42.9531,42.8711,42.8793,18800.0
2009-12-16 12:40:00,52.25,52.33,52.25,52.3,22700.0,42.8793,42.9449,42.8793,42.9203,22700.0
2009-12-16 12:50:00,52.32,52.32,52.3,52.3,16700.0,42.9367,42.9367,42.9203,42.9203,16700.0
2009-12-16 13:00:00,52.3,52.34,52.3,52.33,22500.0,42.9203,42.9531,42.9203,42.9449,22500.0
2009-12-16 13:10:00,52.34,52.41,52.32,52.4,35100.0,42.9531,43.0106,42.9367,43.0024,35100.0
2009-12-16 13:20:00,52.42,52.43,52.38,52.42,32800.0,43.0188,43.027,42.986,43.0188,32800.0
2009-12-16 13:30:00,52.42,52.42,52.35,52.41,90100.0,43.0188,43.0188,42.9614,43.0106,90100.0
2009-12-16 13:40:00,52.4,52.44,52.36,52.43,54400.0,43.0024,43.0352,42.9696,43.027,54400.0
2009-12-16 13:50:00,52.42,52.43,52.4,52.41,32800.0,43.0188,43.027,43.0024,43.0106,32800.0
2009-12-16 14:00:00,52.41,52.43,52.4,52.42,49500.0,43.0106,43.027,43.0024,43.0188,49500.0
2009-12-16 14:10:00,52.43,52.44,52.27,52.43,41600.0,43.027,43.0352,42.8957,43.027,41600.0
2009-12-16 14:20:00,52.42,52.43,52.22,52.32,39100.0,43.0188,43.027,42.8547,42.9367,39100.0
2009-12-16 14:30:00,52.32,52.33,52.16,52.28,58600.0,42.9367,42.9449,42.8054,42.9039,58600.0
2009-12-16 14:40:00,52.28,52.29,52.16,52.17,49100.0,42.9039,42.9121,42.8054,42.8136,49100.0
2009-12-16 14:50:00,52.17,52.23,52.14,52.18,62800.0,42.8136,42.8629,42.789,42.8218,62800.0
2009-12-16 15:00:00,52.18,52.18,52.15,52.17,58100.0,42.8218,42.8218,42.7972,42.8136,58100.0
2009-12-16 15:10:00,52.16,52.22,52.14,52.22,58500.0,42.8054,42.8547,42.789,42.8547,58500.0
2009-12-16 15:20:00,52.22,52.23,52.15,52.15,86600.0,42.8547,42.8629,42.7972,42.7972,86600.0
2009-12-16 15:30:00,52.16,52.18,52.07,52.15,99700.0,42.8054,42.8218,42.7316,42.7972,99700.0
2009-12-16 15:40:00,52.15,52.21,52.1,52.13,119700.0,42.7972,42.8465,42.7562,42.7808,119700.0
2009-12-16 15:50:00,52.13,52.21,52.11,52.2,137800.0,42.7808,42.8465,42.7644,42.8383,137800.0
2009-12-17 09:30:00,51.91,52.13,51.8,51.85,34000.0,42.6003,42.7808,42.51,42.551,34000.0
2009-12-17 09:40:00,51.85,51.86,51.57,51.6,38400.0,42.551,42.5592,42.3212,42.3459,38400.0
2009-12-17 09:50:00,51.6,51.6,51.35,51.36,29500.0,42.3459,42.3459,42.1407,42.1489,29500.0
2009-12-17 10:00:00,51.36,51.47,51.22,51.3,54800.0,42.1489,42.2392,42.034,42.0997,54800.0
2009-12-17 10:10:00,51.3,51.32,51.15,51.17,52300.0,42.0997,42.1161,41.9766,41.993,52300.0
2009-12-17 10:20:00,51.16,51.19,51.03,51.03,55100.0,41.9848,42.0094,41.8781,41.8781,55100.0
2009-12-17 10:30:00,51.03,51.04,50.86,50.88,81900.0,41.8781,41.8863,41.7386,41.755,81900.0
2009-12-17 10:40:00,50.89,50.9,50.81,50.84,70500.0,41.7632,41.7714,41.6975,41.7222,70500.0
2009-12-17 10:50:00,50.83,50.98,50.81,50.98,56100.0,41.714,41.8371,41.6975,41.8371,56100.0
2009-12-17 11:00:00,50.98,51.05,50.92,50.93,47700.0,41.8371,41.8945,41.7878,41.796,47700.0
2009-12-17 11:10:00,50.92,50.93,50.81,50.9,37600.0,41.7878,41.796,41.6975,41.7714,37600.0
2009-12-17 11:20:00,50.9,50.94,50.76,50.78,53400.0,41.7714,41.8042,41.6565,41.6729,53400.0
2009-12-17 11:30:00,50.78,50.79,50.66,50.7,42700.0,41.6729,41.6811,41.5744,41.6073,42700.0
2009-12-17 11:40:00,50.71,50.71,50.53,50.55,41700.0,41.6155,41.6155,41.4678,41.4842,41700.0
2009-12-17 11:50:00,50.55,50.76,50.55,50.74,56200.0,41.4842,41.6565,41.4842,41.6401,56200.0
2009-12-17 12:00:00,50.74,50.75,50.6,50.6,36600.0,41.6401,41.6483,41.5252,41.5252,36600.0
2009-12-17 12:10:00,50.6,50.64,50.6,50.61,33400.0,41.5252,41.558,41.5252,41.5334,33400.0
2009-12-17 12:20:00,50.61,50.62,50.55,50.56,31000.0,41.5334,41.5416,41.4842,41.4924,31000.0
2009-12-17 12:30:00,50.56,50.56,50.44,50.49,50500.0,41.4924,41.4924,41.3939,41.4349,50500.0
2009-12-17 12:40:00,50.5,50.5,50.4,50.46,31600.0,41.4431,41.4431,41.3611,41.4103,31600.0
2009-12-17 12:50:00,50.46,50.59,50.46,50.53,26800.0,41.4103,41.517,41.4103,41.4678,26800.0
2009-12-17 13:00:00,50.53,50.64,50.53,50.64,29200.0,41.4678,41.558,41.4678,41.558,29200.0
2009-12-17 13:10:00,50.64,50.67,50.63,50.66,12700.0,41.558,41.5826,41.5498,41.5744,12700.0
2009-12-17 13:20:00,50.66,50.66,50.6,50.65,27100.0,41.5744,41.5744,41.5252,41.5662,27100.0
2009-12-17 13:30:00,50.65,50.68,50.65,50.66,19700.0,41.5662,41.5909,41.5662,41.5744,19700.0
2009-12-17 13:40:00,50.66,50.69,50.63,50.63,23800.0,41.5744,41.5991,41.5498,41.5498,23800.0
2009-12-17 13:50:00,50.63,50.72,50.62,50.71,27100.0,41.5498,41.6237,41.5416,41.6155,27100.0
2009-12-17 14:00:00,50.71,50.81,50.7,50.81,27200.0,41.6155,41.6975,41.6073,41.6975,27200.0
2009-12-17 14:10:00,50.8,50.81,50.68,50.71,29000.0,41.6893,41.6975,41.5909,41.6155,29000.0
2009-12-17 14:20:00,50.7,50.78,50.7,50.76,23800.0,41.6073,41.6729,41.6073,41.6565,23800.0
2009-12-17 14:30:00,50.75,50.83,50.73,50.83,30500.0,41.6483,41.714,41.6319,41.714,30500.0
2009-12-17 14:40:00,50.82,50.82,50.75,50.76,32300.0,41.7057,41.7057,41.6483,41.6565,32300.0
2009-12-17 14:50:00,50.75,50.76,50.73,50.74,21800.0,41.6483,41.6565,41.6319,41.6401,21800.0
2009-12-17 15:00:00,50.74,50.8,50.73,50.8,41300.0,41.6401,41.6893,41.6319,41.6893,41300.0
2009-12-17 15:10:00,50.8,50.8,50.71,50.73,43000.0,41.6893,41.6893,41.6155,41.6319,43000.0
2009-12-17 15:20:00,50.73,50.73,50.65,50.65,33800.0,41.6319,41.6319,41.5662,41.5662,33800.0
2009-12-17 15:30:00,50.65,50.76,50.65,50.74,90800.0,41.5662,41.6565,41.5662,41.6401,90800.0
2009-12-17 15:40:00,50.73,50.81,50.71,50.77,129800.0,41.6319,41.6975,41.6155,41.6647,129800.0
2009-12-17 15:50:00,50.77,50.78,50.69,50.73,168100.0,41.6647,41.6729,41.5991,41.6319,168100.0
2009-12-18 09:30:00,50.86,50.94,50.45,50.68,521300.0,41.7386,41.8042,41.4021,41.5909,521300.0
2009-12-18 09:40:00,50.68,50.68,50.25,50.27,52000.0,41.5909,41.5909,41.238,41.2544,52000.0
2009-12-18 09:50:00,50.26,50.59,50.24,50.57,39800.0,41.2462,41.517,41.2298,41.5006,39800.0
2009-12-18 10:00:00,50.58,50.61,50.49,50.54,46700.0,41.5088,41.5334,41.4349,41.476,46700.0
2009-12-18 10:10:00,50.55,50.62,50.53,50.55,45300.0,41.4842,41.5416,41.4678,41.4842,45300.0
2009-12-18 10:20:00,50.55,50.56,50.33,50.34,35500.0,41.4842,41.4924,41.3036,41.3118,35500.0
2009-12-18 10:30:00,50.35,50.35,50.12,50.16,38200.0,41.32,41.32,41.1313,41.1641,38200.0
2009-12-18 10:40:00,50.17,50.28,50.16,50.24,41200.0,41.1723,41.2626,41.1641,41.2298,41200.0
2009-12-18 10:50:00,50.24,50.25,50.15,50.19,47200.0,41.2298,41.238,41.1559,41.1887,47200.0
2009-12-18 11:00:00,50.2,50.28,50.15,50.15,43200.0,41.1969,41.2626,41.1559,41.1559,43200.0
2009-12-18 11:10:00,50.16,50.17,50.01,50.1,44500.0,41.1641,41.1723,41.041,41.1149,44500.0
2009-12-18 11:20:00,50.1,50.29,50.1,50.26,48800.0,41.1149,41.2708,41.1149,41.2462,48800.0
2009-12-18 11:30:00,50.25,50.25,50.15,50.2,32900.0,41.238,41.238,41.1559,41.1969,32900.0
2009-12-18 11:40:00,50.19,50.24,50.19,50.22,34200.0,41.1887,41.2298,41.1887,41.2134,34200.0
2009-12-18 11:50:00,50.23,50.35,50.22,50.31,49000.0,41.2216,41.32,41.2134,41.2872,49000.0
2009-12-18 12:00:00,50.29,50.38,50.29,50.38,67000.0,41.2708,41.3447,41.2708,41.3447,67000.0
2009-12-18 12:10:00,50.39,50.48,50.36,50.41,31500.0,41.3529,41.4267,41.3282,41.3693,31500.0
2009-12-18 12:20:00,50.41,50.47,50.4,50.41,16300.0,41.3693,41.4185,41.3611,41.3693,16300.0
2009-12-18 12:30:00,50.41,50.41,50.32,50.37,26800.0,41.3693,41.3693,41.2954,41.3365,26800.0
2009-12-18 12:40:00,50.37,50.38,50.28,50.29,16300.0,41.3365,41.3447,41.2626,41.2708,16300.0
2009-12-18 12:50:00,50.29,50.37,50.29,50.36,14700.0,41.2708,41.3365,41.2708,41.3282,14700.0
2009-12-18 13:00:00,50.36,50.39,50.35,50.38,19600.0,41.3282,41.3529,41.32,41.3447,19600.0
2009-12-18 13:10:00,50.39,50.42,50.3,50.33,30500.0,41.3529,41.3775,41.279,41.3036,30500.0
2009-12-18 13:20:00,50.33,50.4,50.32,50.38,26700.0,41.3036,41.3611,41.2954,41.3447,26700.0
2009-12-18 13:30:00,50.39,50.4,50.34,50.37,31700.0,41.3529,41.3611,41.3118,41.3365,31700.0
2009-12-18 13:40:00,50.37,50.41,50.35,50.36,14000.0,41.3365,41.3693,41.32,41.3282,14000.0
2009-12-18 13:50:00,50.35,50.38,50.33,50.36,18800.0,41.32,41.3447,41.3036,41.3282,18800.0
2009-12-18 14:00:00,50.35,50.39,50.35,50.37,16800.0,41.32,41.3529,41.32,41.3365,16800.0
2009-12-18 14:10:00,50.37,50.39,50.32,50.39,21200.0,41.3365,41.3529,41.2954,41.3529,21200.0
2009-12-18 14:20:00,50.39,50.39,50.34,50.35,30800.0,41.3529,41.3529,41.3118,41.32,30800.0
2009-12-18 14:30:00,50.35,50.36,50.31,50.34,19200.0,41.32,41.3282,41.2872,41.3118,19200.0
2009-12-18 14:40:00,50.34,50.36,50.29,50.3,29800.0,41.3118,41.3282,41.2708,41.279,29800.0
2009-12-18 14:50:00,50.29,50.36,50.29,50.36,67900.0,41.2708,41.3282,41.2708,41.3282,67900.0
2009-12-18 15:00:00,50.36,50.42,50.35,50.38,37600.0,41.3282,41.3775,41.32,41.3447,37600.0
2009-12-18 15:10:00,50.37,50.37,50.27,50.28,37000.0,41.3365,41.3365,41.2544,41.2626,37000.0
2009-12-18 15:20:00,50.28,50.28,50.17,50.21,68000.0,41.2626,41.2626,41.1723,41.2051,68000.0
2009-12-18 15:30:00,50.21,50.21,50.2,50.21,40300.0,41.2051,41.2051,41.1969,41.2051,40300.0
2009-12-18 15:40:00,50.2,50.36,50.2,50.35,88100.0,41.1969,41.3282,41.1969,41.32,88100.0
2009-12-18 15:50:00,50.35,50.49,50.32,50.49,165700.0,41.32,41.4349,41.2954,41.4349,165700.0
2009-12-21 09:30:00,50.9,51.48,50.76,51.4,48600.0,41.7714,42.2474,41.6565,42.1817,48600.0
2009-12-21 09:40:00,51.39,51.39,51.01,51.02,41100.0,42.1735,42.1735,41.8617,41.8699,41100.0
2009-12-21 09:50:00,50.99,51.08,50.9,51.03,38700.0,41.8453,41.9191,41.7714,41.8781,38700.0
2009-12-21 10:00:00,51.02,51.2,51.0,51.16,38400.0,41.8699,42.0176,41.8535,41.9848,38400.0
2009-12-21 10:10:00,51.16,51.17,51.06,51.11,43000.0,41.9848,41.993,41.9027,41.9437,43000.0
2009-12-21 10:20:00,51.11,51.13,51.07,51.09,33600.0,41.9437,41.9602,41.9109,41.9273,33600.0
2009-12-21 10:30:00,51.1,51.15,51.04,51.08,38900.0,41.9355,41.9766,41.8863,41.9191,38900.0
2009-12-21 10:40:00,51.08,51.1,50.9,50.9,22600.0,41.9191,41.9355,41.7714,41.7714,22600.0
2009-12-21 10:50:00,50.89,50.94,50.82,50.83,23200.0,41.7632,41.8042,41.7057,41.714,23200.0
2009-12-21 11:00:00,50.82,50.86,50.76,50.85,31400.0,41.7057,41.7386,41.6565,41.7304,31400.0
2009-12-21 11:10:00,50.86,50.92,50.85,50.89,30500.0,41.7386,41.7878,41.7304,41.7632,30500.0
2009-12-21 11:20:00,50.9,50.9,50.8,50.82,29600.0,41.7714,41.7714,41.6893,41.7057,29600.0
2009-12-21 11:30:00,50.81,50.88,50.79,50.88,18200.0,41.6975,41.755,41.6811,41.755,18200.0
2009-12-21 11:40:00,50.88,50.89,50.86,50.89,21700.0,41.755,41.7632,41.7386,41.7632,21700.0
2009-12-21 11:50:00,50.88,50.89,50.85,50.87,17000.0,41.755,41.7632,41.7304,41.7468,17000.0
2009-12-21 12:00:00,50.85,51.0,50.85,50.96,40400.0,41.7304,41.8535,41.7304,41.8206,40400.0
2009-12-21 12:10:00,50.97,51.0,50.95,50.99,16400.0,41.8288,41.8535,41.8124,41.8453,16400.0
2009-12-21 12:20:00,50.99,51.0,50.94,50.95,37400.0,41.8453,41.8535,41.8042,41.8124,37400.0
2009-12-21 12:30:00,50.96,50.97,50.91,50.92,15800.0,41.8206,41.8288,41.7796,41.7878,15800.0
2009-12-21 12:40:00,50.91,50.94,50.89,50.89,17500.0,41.7796,41.8042,41.7632,41.7632,17500.0
2009-12-21 12:50:00,50.89,50.95,50.87,50.91,24200.0,41.7632,41.8124,41.7468,41.7796,24200.0
2009-12-21 13:00:00,50.9,50.91,50.85,50.88,21500.0,41.7714,41.7796,41.7304,41.755,21500.0
2009-12-21 13:10:00,50.87,50.89,50.79,50.8,19200.0,41.7468,41.7632,41.6811,41.6893,19200.0
2009-12-21 13:20:00,50.8,50.82,50.78,50.78,17700.0,41.6893,41.7057,41.6729,41.6729,17700.0
2009-12-21 13:30:00,50.78,50.81,50.78,50.81,18300.0,41.6729,41.6975,41.6729,41.6975,18300.0
2009-12-21 13:40:00,50.81,50.84,50.76,50.84,21100.0,41.6975,41.7222,41.6565,41.7222,21100.0
2009-12-21 13:50:00,50.85,50.86,50.82,50.85,20700.0,41.7304,41.7386,41.7057,41.7304,20700.0
2009-12-21 14:00:00,50.85,50.85,50.79,50.85,17200.0,41.7304,41.7304,41.6811,41.7304,17200.0
2009-12-21 14:10:00,50.85,50.89,50.81,50.81,35500.0,41.7304,41.7632,41.6975,41.6975,35500.0
2009-12-21 14:20:00,50.81,50.9,50.81,50.87,26200.0,41.6975,41.7714,41.6975,41.7468,26200.0
2009-12-21 14:30:00,50.86,50.94,50.86,50.94,33100.0,41.7386,41.8042,41.7386,41.8042,33100.0
2009-12-21 14:40:00,50.94,50.95,50.9,50.93,16100.0,41.8042,41.8124,41.7714,41.796,16100.0
2009-12-21 14:50:00,50.93,50.95,50.93,50.93,22300.0,41.796,41.8124,41.796,41.796,22300.0
2009-12-21 15:00:00,50.94,51.01,50.93,50.99,44500.0,41.8042,41.8617,41.796,41.8453,44500.0
2009-12-21 15:10:00,51.0,51.0,50.93,50.99,34600.0,41.8535,41.8535,41.796,41.8453,34600.0
2009-12-21 15:20:00,50.99,51.12,50.99,51.07,71300.0,41.8453,41.9519,41.8453,41.9109,71300.0
2009-12-21 15:30:00,51.07,51.08,51.02,51.07,76100.0,41.9109,41.9191,41.8699,41.9109,76100.0
2009-12-21 15:40:00,51.07,51.08,50.98,50.99,41200.0,41.9109,41.9191,41.8371,41.8453,41200.0
2009-12-21 15:50:00,50.99,51.06,50.98,51.06,90100.0,41.8453,41.9027,41.8371,41.9027,90100.0
2009-12-22 09:30:00,50.82,50.89,50.5,50.89,101400.0,41.7057,41.7632,41.4431,41.7632,101400.0
2009-12-22 09:40:00,50.89,50.95,50.78,50.83,55800.0,41.7632,41.8124,41.6729,41.714,55800.0
2009-12-22 09:50:00,50.84,51.04,50.83,50.99,45800.0,41.7222,41.8863,41.714,41.8453,45800.0
2009-12-22 10:00:00,51.02,51.26,50.99,51.25,47000.0,41.8699,42.0668,41.8453,42.0586,47000.0
2009-12-22 10:10:00,51.25,51.26,51.04,51.06,34900.0,42.0586,42.0668,41.8863,41.9027,34900.0
2009-12-22 10:20:00,51.05,51.05,50.94,50.97,63700.0,41.8945,41.8945,41.8042,41.8288,63700.0
2009-12-22 10:30:00,50.97,50.97,50.76,50.76,47000.0,41.8288,41.8288,41.6565,41.6565,47000.0
2009-12-22 10:40:00,50.75,50.77,50.63,50.63,31600.0,41.6483,41.6647,41.5498,41.5498,31600.0
2009-12-22 10:50:00,50.63,50.67,50.63,50.65,21000.0,41.5498,41.5826,41.5498,41.5662,21000.0
2009-12-22 11:00:00,50.65,50.72,50.62,50.65,31000.0,41.5662,41.6237,41.5416,41.5662,31000.0
2009-12-22 11:10:00,50.65,50.78,50.65,50.76,26600.0,41.5662,41.6729,41.5662,41.6565,26600.0
2009-12-22 11:20:00,50.78,50.82,50.76,50.76,18600.0,41.6729,41.7057,41.6565,41.6565,18600.0
2009-12-22 11:30:00,50.76,50.81,50.72,50.81,27400.0,41.6565,41.6975,41.6237,41.6975,27400.0
2009-12-22 11:40:00,50.81,50.89,50.81,50.86,21200.0,41.6975,41.7632,41.6975,41.7386,21200.0
2009-12-22 11:50:00,50.86,50.93,50.85,50.91,25400.0,41.7386,41.796,41.7304,41.7796,25400.0
2009-12-22 12:00:00,50.92,50.95,50.86,50.95,19800.0,41.7878,41.8124,41.7386,41.8124,19800.0
2009-12-22 12:10:00,50.95,50.97,50.91,50.92,25700.0,41.8124,41.8288,41.7796,41.7878,25700.0
2009-12-22 12:20:00,50.92,50.96,50.91,50.96,17400.0,41.7878,41.8206,41.7796,41.8206,17400.0
2009-12-22 12:30:00,50.96,51.02,50.94,50.95,17600.0,41.8206,41.8699,41.8042,41.8124,17600.0
2009-12-22 12:40:00,50.95,50.95,50.92,50.94,17100.0,41.8124,41.8124,41.7878,41.8042,17100.0
2009-12-22 12:50:00,50.94,50.95,50.89,50.93,25100.0,41.8042,41.8124,41.7632,41.796,25100.0
2009-12-22 13:00:00,50.93,50.94,50.88,50.9,29900.0,41.796,41.8042,41.755,41.7714,29900.0
2009-12-22 13:10:00,50.91,50.96,50.9,50.91,17600.0,41.7796,41.8206,41.7714,41.7796,17600.0
2009-12-22 13:20:00,50.9,50.9,50.83,50.83,16800.0,41.7714,41.7714,41.714,41.714,16800.0
2009-12-22 13:30:00,50.83,50.95,50.82,50.94,25300.0,41.714,41.8124,41.7057,41.8042,25300.0
2009-12-22 13:40:00,50.95,50.95,50.86,50.86,19400.0,41.8124,41.8124,41.7386,41.7386,19400.0
2009-12-22 13:50:00,50.86,50.96,50.84,50.96,22600.0,41.7386,41.8206,41.7222,41.8206,22600.0
2009-12-22 14:00:00,50.97,50.97,50.92,50.97,29300.0,41.8288,41.8288,41.7878,41.8288,29300.0
2009-12-22 14:10:00,50.96,50.99,50.92,50.98,39000.0,41.8206,41.8453,41.7878,41.8371,39000.0
2009-12-22 14:20:00,50.98,50.99,50.95,50.95,16800.0,41.8371,41.8453,41.8124,41.8124,16800.0
2009-12-22 14:30:00,50.96,51.06,50.95,51.04,21000.0,41.8206,41.9027,41.8124,41.8863,21000.0
2009-12-22 14:40:00,51.04,51.07,51.01,51.01,35000.0,41.8863,41.9109,41.8617,41.8617,35000.0
2009-12-22 14:50:00,51.02,51.03,51.0,51.02,27300.0,41.8699,41.8781,41.8535,41.8699,27300.0
2009-12-22 15:00:00,51.01,51.03,50.97,50.98,34300.0,41.8617,41.8781,41.8288,41.8371,34300.0
2009-12-22 15:10:00,50.99,50.99,50.9,50.93,49200.0,41.8453,41.8453,41.7714,41.796,49200.0
2009-12-22 15:20:00,50.94,51.01,50.94,50.97,42700.0,41.8042,41.8617,41.8042,41.8288,42700.0
2009-12-22 15:30:00,50.97,51.07,50.94,51.02,67700.0,41.8288,41.9109,41.8042,41.8699,67700.0
2009-12-22 15:40:00,51.02,51.02,50.98,51.0,63200.0,41.8699,41.8699,41.8371,41.8535,63200.0
2009-12-22 15:50:00,51.0,51.05,50.91,50.99,116700.0,41.8535,41.8945,41.7796,41.8453,116700.0
2009-12-23 09:30:00,50.92,51.27,50.92,51.27,29800.0,41.7878,42.075,41.7878,42.075,29800.0
2009-12-23 09:40:00,51.29,51.29,51.14,51.21,403000.0,42.0915,42.0915,41.9684,42.0258,403000.0
2009-12-23 09:50:00,51.19,51.21,50.89,50.89,49400.0,42.0094,42.0258,41.7632,41.7632,49400.0
2009-12-23 10:00:00,50.89,50.91,50.74,50.8,50300.0,41.7632,41.7796,41.6401,41.6893,50300.0
2009-12-23 10:10:00,50.8,50.98,50.79,50.91,23900.0,41.6893,41.8371,41.6811,41.7796,23900.0
2009-12-23 10:20:00,50.91,50.93,50.8,50.89,30800.0,41.7796,41.796,41.6893,41.7632,30800.0
2009-12-23 10:30:00,50.9,50.97,50.9,50.97,24200.0,41.7714,41.8288,41.7714,41.8288,24200.0
2009-12-23 10:40:00,50.97,50.99,50.88,50.89,33600.0,41.8288,41.8453,41.755,41.7632,33600.0
2009-12-23 10:50:00,50.89,50.9,50.78,50.8,36800.0,41.7632,41.7714,41.6729,41.6893,36800.0
2009-12-23 11:00:00,50.78,50.86,50.78,50.85,15300.0,41.6729,41.7386,41.6729,41.7304,15300.0
2009-12-23 11:10:00,50.86,50.94,50.85,50.94,16700.0,41.7386,41.8042,41.7304,41.8042,16700.0
2009-12-23 11:20:00,50.94,50.95,50.88,50.89,24200.0,41.8042,41.8124,41.755,41.7632,24200.0
2009-12-23 11:30:00,50.88,50.88,50.8,50.85,24600.0,41.755,41.755,41.6893,41.7304,24600.0
2009-12-23 11:40:00,50.85,50.88,50.85,50.87,10600.0,41.7304,41.755,41.7304,41.7468,10600.0
2009-12-23 11:50:00,50.87,50.88,50.81,50.82,37600.0,41.7468,41.755,41.6975,41.7057,37600.0
2009-12-23 12:00:00,50.82,50.82,50.8,50.81,10500.0,41.7057,41.7057,41.6893,41.6975,10500.0
2009-12-23 12:10:00,50.81,50.86,50.77,50.86,57500.0,41.6975,41.7386,41.6647,41.7386,57500.0
2009-12-23 12:20:00,50.86,50.95,50.85,50.93,21600.0,41.7386,41.8124,41.7304,41.796,21600.0
2009-12-23 12:30:00,50.94,50.94,50.89,50.9,22700.0,41.8042,41.8042,41.7632,41.7714,22700.0
2009-12-23 12:40:00,50.9,50.9,50.85,50.85,37800.0,41.7714,41.7714,41.7304,41.7304,37800.0
2009-12-23 12:50:00,50.84,50.89,50.83,50.85,120200.0,41.7222,41.7632,41.714,41.7304,120200.0
2009-12-23 13:00:00,50.85,50.85,50.84,50.84,15700.0,41.7304,41.7304,41.7222,41.7222,15700.0
2009-12-23 13:10:00,50.85,50.86,50.84,50.84,15900.0,41.7304,41.7386,41.7222,41.7222,15900.0
2009-12-23 13:20:00,50.85,50.87,50.84,50.85,23600.0,41.7304,41.7468,41.7222,41.7304,23600.0
2009-12-23 13:30:00,50.84,50.85,50.83,50.85,21500.0,41.7222,41.7304,41.714,41.7304,21500.0
2009-12-23 13:40:00,50.85,50.94,50.84,50.89,27400.0,41.7304,41.8042,41.7222,41.7632,27400.0
2009-12-23 13:50:00,50.9,50.93,50.89,50.93,10200.0,41.7714,41.796,41.7632,41.796,10200.0
2009-12-23 14:00:00,50.93,50.93,50.9,50.91,18100.0,41.796,41.796,41.7714,41.7796,18100.0
2009-12-23 14:10:00,50.92,50.94,50.89,50.9,18000.0,41.7878,41.8042,41.7632,41.7714,18000.0
2009-12-23 14:20:00,50.9,50.93,50.89,50.89,43300.0,41.7714,41.796,41.7632,41.7632,43300.0
2009-12-23 14:30:00,50.9,50.92,50.89,50.89,43200.0,41.7714,41.7878,41.7632,41.7632,43200.0
2009-12-23 14:40:00,50.9,50.91,50.88,50.9,30000.0,41.7714,41.7796,41.755,41.7714,30000.0
2009-12-23 14:50:00,50.9,50.91,50.89,50.9,44500.0,41.7714,41.7796,41.7632,41.7714,44500.0
2009-12-23 15:00:00,50.9,50.97,50.89,50.97,31900.0,41.7714,41.8288,41.7632,41.8288,31900.0
2009-12-23 15:10:00,50.97,51.05,50.96,51.02,28000.0,41.8288,41.8945,41.8206,41.8699,28000.0
2009-12-23 15:20:00,51.02,51.02,50.99,51.0,20200.0,41.8699,41.8699,41.8453,41.8535,20200.0
2009-12-23 15:30:00,51.0,51.0,50.93,50.93,68000.0,41.8535,41.8535,41.796,41.796,68000.0
2009-12-23 15:40:00,50.93,50.96,50.89,50.89,46500.0,41.796,41.8206,41.7632,41.7632,46500.0
2009-12-23 15:50:00,50.89,50.97,50.89,50.92,86800.0,41.7632,41.8288,41.7632,41.7878,86800.0
2009-12-24 09:30:00,50.8,51.31,50.8,51.01,38200.0,41.6893,42.1079,41.6893,41.8617,38200.0
2009-12-24 09:40:00,51.03,51.03,50.94,51.0,18300.0,41.8781,41.8781,41.8042,41.8535,18300.0
2009-12-24 09:50:00,51.0,51.07,50.97,51.0,26300.0,41.8535,41.9109,41.8288,41.8535,26300.0
2009-12-24 10:00:00,51.02,51.15,51.01,51.06,46100.0,41.8699,41.9766,41.8617,41.9027,46100.0
2009-12-24 10:10:00,51.06,51.09,51.04,51.07,11700.0,41.9027,41.9273,41.8863,41.9109,11700.0
2009-12-24 10:20:00,51.09,51.12,51.04,51.04,18500.0,41.9273,41.9519,41.8863,41.8863,18500.0
2009-12-24 10:30:00,51.03,51.13,51.02,51.12,23600.0,41.8781,41.9602,41.8699,41.9519,23600.0
2009-12-24 10:40:00,51.11,51.11,51.02,51.05,23700.0,41.9437,41.9437,41.8699,41.8945,23700.0
2009-12-24 10:50:00,51.05,51.15,51.04,51.13,11100.0,41.8945,41.9766,41.8863,41.9602,11100.0
2009-12-24 11:00:00,51.14,51.14,51.09,51.09,12300.0,41.9684,41.9684,41.9273,41.9273,12300.0
2009-12-24 11:10:00,51.08,51.09,51.04,51.05,10100.0,41.9191,41.9273,41.8863,41.8945,10100.0
2009-12-24 11:20:00,51.05,51.13,51.05,51.09,19300.0,41.8945,41.9602,41.8945,41.9273,19300.0
2009-12-24 11:30:00,51.09,51.1,51.09,51.09,4800.0,41.9273,41.9355,41.9273,41.9273,4800.0
2009-12-24 11:40:00,51.09,51.1,51.06,51.06,10000.0,41.9273,41.9355,41.9027,41.9027,10000.0
2009-12-24 11:50:00,51.06,51.09,51.02,51.09,15400.0,41.9027,41.9273,41.8699,41.9273,15400.0
2009-12-24 12:00:00,51.09,51.15,51.09,51.12,13800.0,41.9273,41.9766,41.9273,41.9519,13800.0
2009-12-24 12:10:00,51.11,51.16,51.11,51.11,17200.0,41.9437,41.9848,41.9437,41.9437,17200.0
2009-12-24 12:20:00,51.1,51.13,51.09,51.13,7700.0,41.9355,41.9602,41.9273,41.9602,7700.0
2009-12-24 12:30:00,51.12,51.18,51.12,51.17,22800.0,41.9519,42.0012,41.9519,41.993,22800.0
2009-12-24 12:40:00,51.17,51.18,51.16,51.16,19300.0,41.993,42.0012,41.9848,41.9848,19300.0
2009-12-24 12:50:00,51.16,51.17,51.14,51.15,54200.0,41.9848,41.993,41.9684,41.9766,54200.0
2009-12-28 09:30:00,51.32,51.36,50.94,51.09,45000.0,42.2395,42.2725,41.9268,42.0502,45000.0
2009-12-28 09:40:00,51.09,51.15,50.94,51.1,19700.0,42.0502,42.0996,41.9268,42.0585,19700.0
2009-12-28 09:50:00,51.1,51.1,50.97,50.97,18400.0,42.0585,42.0585,41.9515,41.9515,18400.0
2009-12-28 10:00:00,50.97,51.0,50.96,50.99,19300.0,41.9515,41.9762,41.9432,41.9679,19300.0
2009-12-28 10:10:00,50.99,50.99,50.85,50.87,27600.0,41.9679,41.9679,41.8527,41.8692,27600.0
2009-12-28 10:20:00,50.87,50.88,50.81,50.83,30800.0,41.8692,41.8774,41.8198,41.8362,30800.0
2009-12-28 10:30:00,50.84,50.89,50.84,50.84,23400.0,41.8445,41.8856,41.8445,41.8445,23400.0
2009-12-28 10:40:00,50.84,50.9,50.84,50.9,20400.0,41.8445,41.8938,41.8445,41.8938,20400.0
2009-12-28 10:50:00,50.9,50.94,50.89,50.91,17200.0,41.8938,41.9268,41.8856,41.9021,17200.0
2009-12-28 11:00:00,50.91,50.95,50.91,50.95,15900.0,41.9021,41.935,41.9021,41.935,15900.0
2009-12-28 11:10:00,50.95,50.97,50.95,50.97,14900.0,41.935,41.9515,41.935,41.9515,14900.0
2009-12-28 11:20:00,50.97,51.0,50.96,51.0,18000.0,41.9515,41.9762,41.9432,41.9762,18000.0
2009-12-28 11:30:00,51.0,51.04,51.0,51.02,21100.0,41.9762,42.0091,41.9762,41.9926,21100.0
2009-12-28 11:40:00,51.02,51.03,51.01,51.03,15900.0,41.9926,42.0008,41.9844,42.0008,15900.0
2009-12-28 11:50:00,51.02,51.05,51.0,51.05,21900.0,41.9926,42.0173,41.9762,42.0173,21900.0
2009-12-28 12:00:00,51.05,51.09,51.03,51.06,15200.0,42.0173,42.0502,42.0008,42.0255,15200.0
2009-12-28 12:10:00,51.06,51.07,51.04,51.06,5600.0,42.0255,42.0338,42.0091,42.0255,5600.0
2009-12-28 12:20:00,51.05,51.13,51.05,51.12,5900.0,42.0173,42.0832,42.0173,42.0749,5900.0
2009-12-28 12:30:00,51.12,51.14,51.12,51.13,5200.0,42.0749,42.0914,42.0749,42.0832,5200.0
2009-12-28 12:40:00,51.13,51.19,51.13,51.19,13100.0,42.0832,42.1325,42.0832,42.1325,13100.0
2009-12-28 12:50:00,51.18,51.22,51.14,51.17,35400.0,42.1243,42.1572,42.0914,42.1161,35400.0
2009-12-28 13:00:00,51.17,51.18,51.11,51.11,6800.0,42.1161,42.1243,42.0667,42.0667,6800.0
2009-12-28 13:10:00,51.12,51.13,51.11,51.13,7800.0,42.0749,42.0832,42.0667,42.0832,7800.0
2009-12-28 13:20:00,51.14,51.19,51.13,51.19,10800.0,42.0914,42.1325,42.0832,42.1325,10800.0
2009-12-28 13:30:00,51.19,51.19,51.16,51.19,12100.0,42.1325,42.1325,42.1078,42.1325,12100.0
2009-12-28 13:40:00,51.18,51.19,51.16,51.16,17500.0,42.1243,42.1325,42.1078,42.1078,17500.0
2009-12-28 13:50:00,51.16,51.17,51.14,51.14,18100.0,42.1078,42.1161,42.0914,42.0914,18100.0
2009-12-28 14:00:00,51.14,51.15,51.09,51.1,22400.0,42.0914,42.0996,42.0502,42.0585,22400.0
2009-12-28 14:10:00,51.09,51.16,51.09,51.15,31000.0,42.0502,42.1078,42.0502,42.0996,31000.0
2009-12-28 14:20:00,51.14,51.17,51.14,51.16,28800.0,42.0914,42.1161,42.0914,42.1078,28800.0
2009-12-28 14:30:00,51.16,51.18,51.09,51.1,29000.0,42.1078,42.1243,42.0502,42.0585,29000.0
2009-12-28 14:40:00,51.09,51.12,51.08,51.11,16500.0,42.0502,42.0749,42.042,42.0667,16500.0
2009-12-28 14:50:00,51.1,51.11,51.09,51.1,8400.0,42.0585,42.0667,42.0502,42.0585,8400.0
2009-12-28 15:00:00,51.09,51.1,51.05,51.08,26800.0,42.0502,42.0585,42.0173,42.042,26800.0
2009-12-28 15:10:00,51.08,51.09,51.06,51.06,25400.0,42.042,42.0502,42.0255,42.0255,25400.0
2009-12-28 15:20:00,51.06,51.09,51.05,51.07,35000.0,42.0255,42.0502,42.0173,42.0338,35000.0
2009-12-28 15:30:00,51.08,51.11,51.06,51.08,60800.0,42.042,42.0667,42.0255,42.042,60800.0
2009-12-28 15:40:00,51.09,51.15,51.06,51.14,41100.0,42.0502,42.0996,42.0255,42.0914,41100.0
2009-12-28 15:50:00,51.13,51.18,51.1,51.18,59800.0,42.0832,42.1243,42.0585,42.1243,59800.0
2009-12-29 09:30:00,51.06,51.3,51.06,51.15,16500.0,42.0255,42.2231,42.0255,42.0996,16500.0
2009-12-29 09:40:00,51.15,51.24,51.12,51.12,29500.0,42.0996,42.1737,42.0749,42.0749,29500.0
2009-12-29 09:50:00,51.13,51.17,51.0,51.06,41400.0,42.0832,42.1161,41.9762,42.0255,41400.0
2009-12-29 10:00:00,51.01,51.03,50.97,51.0,23200.0,41.9844,42.0008,41.9515,41.9762,23200.0
2009-12-29 10:10:00,51.0,51.02,50.96,50.98,95600.0,41.9762,41.9926,41.9432,41.9597,95600.0
2009-12-29 10:20:00,50.97,51.0,50.96,50.96,124200.0,41.9515,41.9762,41.9432,41.9432,124200.0
2009-12-29 10:30:00,50.95,51.01,50.92,50.98,52700.0,41.935,41.9844,41.9103,41.9597,52700.0
2009-12-29 10:40:00,50.98,50.99,50.97,50.97,22000.0,41.9597,41.9679,41.9515,41.9515,22000.0
2009-12-29 10:50:00,50.98,50.98,50.94,50.97,38500.0,41.9597,41.9597,41.9268,41.9515,38500.0
2009-12-29 11:00:00,50.97,50.98,50.96,50.97,30500.0,41.9515,41.9597,41.9432,41.9515,30500.0
2009-12-29 11:10:00,50.98,50.98,50.91,50.94,22900.0,41.9597,41.9597,41.9021,41.9268,22900.0
2009-12-29 11:20:00,50.94,50.95,50.89,50.92,24400.0,41.9268,41.935,41.8856,41.9103,24400.0
2009-12-29 11:30:00,50.91,50.95,50.91,50.92,34100.0,41.9021,41.935,41.9021,41.9103,34100.0
2009-12-29 11:40:00,50.92,50.94,50.89,50.9,16600.0,41.9103,41.9268,41.8856,41.8938,16600.0
2009-12-29 11:50:00,50.9,50.9,50.89,50.9,110600.0,41.8938,41.8938,41.8856,41.8938,110600.0
2009-12-29 12:00:00,50.9,50.9,50.84,50.86,35500.0,41.8938,41.8938,41.8445,41.8609,35500.0
2009-12-29 12:10:00,50.86,50.91,50.83,50.9,34800.0,41.8609,41.9021,41.8362,41.8938,34800.0
2009-12-29 12:20:00,50.9,50.98,50.87,50.89,68500.0,41.8938,41.9597,41.8692,41.8856,68500.0
2009-12-29 12:30:00,50.89,50.91,50.88,50.89,16500.0,41.8856,41.9021,41.8774,41.8856,16500.0
2009-12-29 12:40:00,50.89,50.91,50.89,50.91,35300.0,41.8856,41.9021,41.8856,41.9021,35300.0
2009-12-29 12:50:00,50.91,50.91,50.85,50.85,53300.0,41.9021,41.9021,41.8527,41.8527,53300.0
2009-12-29 13:00:00,50.85,50.86,50.8,50.84,138700.0,41.8527,41.8609,41.8115,41.8445,138700.0
2009-12-29 13:10:00,50.85,50.85,50.81,50.81,40500.0,41.8527,41.8527,41.8198,41.8198,40500.0
2009-12-29 13:20:00,50.81,50.92,50.81,50.84,47200.0,41.8198,41.9103,41.8198,41.8445,47200.0
2009-12-29 13:30:00,50.84,50.86,50.83,50.85,30500.0,41.8445,41.8609,41.8362,41.8527,30500.0
2009-12-29 13:40:00,50.85,50.86,50.84,50.84,43200.0,41.8527,41.8609,41.8445,41.8445,43200.0
2009-12-29 13:50:00,50.84,50.85,50.81,50.82,35100.0,41.8445,41.8527,41.8198,41.828,35100.0
2009-12-29 14:00:00,50.83,50.84,50.8,50.81,84200.0,41.8362,41.8445,41.8115,41.8198,84200.0
2009-12-29 14:10:00,50.82,50.83,50.77,50.81,49600.0,41.828,41.8362,41.7869,41.8198,49600.0
2009-12-29 14:20:00,50.81,50.82,50.78,50.78,55600.0,41.8198,41.828,41.7951,41.7951,55600.0
2009-12-29 14:30:00,50.79,50.8,50.78,50.79,54100.0,41.8033,41.8115,41.7951,41.8033,54100.0
2009-12-29 14:40:00,50.79,50.83,50.74,50.82,82000.0,41.8033,41.8362,41.7622,41.828,82000.0
2009-12-29 14:50:00,50.82,50.87,50.79,50.87,42900.0,41.828,41.8692,41.8033,41.8692,42900.0
2009-12-29 15:00:00,50.87,50.9,50.85,50.9,51300.0,41.8692,41.8938,41.8527,41.8938,51300.0
2009-12-29 15:10:00,50.9,50.9,50.85,50.88,240800.0,41.8938,41.8938,41.8527,41.8774,240800.0
2009-12-29 15:20:00,50.89,50.96,50.88,50.95,52100.0,41.8856,41.9432,41.8774,41.935,52100.0
2009-12-29 15:30:00,50.95,50.98,50.94,50.98,49100.0,41.935,41.9597,41.9268,41.9597,49100.0
2009-12-29 15:40:00,50.98,51.03,50.97,51.01,70500.0,41.9597,42.0008,41.9515,41.9844,70500.0
2009-12-29 15:50:00,51.01,51.01,50.91,50.91,143700.0,41.9844,41.9844,41.9021,41.9021,143700.0
2009-12-30 09:30:00,50.86,50.94,50.75,50.78,24800.0,41.8609,41.9268,41.7704,41.7951,24800.0
2009-12-30 09:40:00,50.8,50.97,50.77,50.78,26700.0,41.8115,41.9515,41.7869,41.7951,26700.0
2009-12-30 09:50:00,50.82,50.87,50.71,50.75,34200.0,41.828,41.8692,41.7375,41.7704,34200.0
2009-12-30 10:00:00,50.76,50.76,50.69,50.7,43500.0,41.7786,41.7786,41.721,41.7292,43500.0
2009-12-30 10:10:00,50.7,50.72,50.66,50.67,32700.0,41.7292,41.7457,41.6963,41.7045,32700.0
2009-12-30 10:20:00,50.66,50.67,50.59,50.6,57400.0,41.6963,41.7045,41.6387,41.6469,57400.0
2009-12-30 10:30:00,50.61,50.67,50.55,50.62,32500.0,41.6552,41.7045,41.6058,41.6634,32500.0
2009-12-30 10:40:00,50.61,50.71,50.61,50.65,17200.0,41.6552,41.7375,41.6552,41.6881,17200.0
2009-12-30 10:50:00,50.65,50.72,50.63,50.7,60000.0,41.6881,41.7457,41.6716,41.7292,60000.0
2009-12-30 11:00:00,50.7,50.71,50.68,50.68,27100.0,41.7292,41.7375,41.7128,41.7128,27100.0
2009-12-30 11:10:00,50.69,50.71,50.66,50.66,19600.0,41.721,41.7375,41.6963,41.6963,19600.0
2009-12-30 11:20:00,50.66,50.7,50.62,50.63,18300.0,41.6963,41.7292,41.6634,41.6716,18300.0
2009-12-30 11:30:00,50.62,50.69,50.6,50.67,24200.0,41.6634,41.721,41.6469,41.7045,24200.0
2009-12-30 11:40:00,50.67,50.7,50.65,50.68,24000.0,41.7045,41.7292,41.6881,41.7128,24000.0
2009-12-30 11:50:00,50.67,50.68,50.56,50.57,37000.0,41.7045,41.7128,41.614,41.6222,37000.0
2009-12-30 12:00:00,50.58,50.7,50.58,50.67,33200.0,41.6305,41.7292,41.6305,41.7045,33200.0
2009-12-30 12:10:00,50.68,50.69,50.59,50.61,70900.0,41.7128,41.721,41.6387,41.6552,70900.0
2009-12-30 12:20:00,50.61,50.63,50.56,50.56,38100.0,41.6552,41.6716,41.614,41.614,38100.0
2009-12-30 12:30:00,50.56,50.57,50.51,50.51,41800.0,41.614,41.6222,41.5729,41.5729,41800.0
2009-12-30 12:40:00,50.51,50.52,50.47,50.52,43200.0,41.5729,41.5811,41.5399,41.5811,43200.0
2009-12-30 12:50:00,50.52,50.53,50.5,50.52,26400.0,41.5811,41.5893,41.5646,41.5811,26400.0
2009-12-30 13:00:00,50.52,50.54,50.49,50.51,59100.0,41.5811,41.5975,41.5564,41.5729,59100.0
2009-12-30 13:10:00,50.51,50.53,50.49,50.51,23800.0,41.5729,41.5893,41.5564,41.5729,23800.0
2009-12-30 13:20:00,50.51,50.54,50.5,50.51,40400.0,41.5729,41.5975,41.5646,41.5729,40400.0
2009-12-30 13:30:00,50.5,50.53,50.49,50.49,18800.0,41.5646,41.5893,41.5564,41.5564,18800.0
2009-12-30 13:40:00,50.49,50.53,50.47,50.5,26000.0,41.5564,41.5893,41.5399,41.5646,26000.0
2009-12-30 13:50:00,50.51,50.51,50.48,50.49,22400.0,41.5729,41.5729,41.5482,41.5564,22400.0
2009-12-30 14:00:00,50.49,50.53,50.49,50.53,24700.0,41.5564,41.5893,41.5564,41.5893,24700.0
2009-12-30 14:10:00,50.52,50.53,50.51,50.51,36100.0,41.5811,41.5893,41.5729,41.5729,36100.0
2009-12-30 14:20:00,50.51,50.53,50.51,50.53,71500.0,41.5729,41.5893,41.5729,41.5893,71500.0
2009-12-30 14:30:00,50.53,50.53,50.51,50.52,35600.0,41.5893,41.5893,41.5729,41.5811,35600.0
2009-12-30 14:40:00,50.52,50.57,50.52,50.53,75300.0,41.5811,41.6222,41.5811,41.5893,75300.0
2009-12-30 14:50:00,50.52,50.56,50.52,50.54,565800.0,41.5811,41.614,41.5811,41.5975,565800.0
2009-12-30 15:00:00,50.54,50.57,50.49,50.56,46400.0,41.5975,41.6222,41.5564,41.614,46400.0
2009-12-30 15:10:00,50.57,50.62,50.55,50.55,42700.0,41.6222,41.6634,41.6058,41.6058,42700.0
2009-12-30 15:20:00,50.56,50.67,50.56,50.66,47300.0,41.614,41.7045,41.614,41.6963,47300.0
2009-12-30 15:30:00,50.67,50.68,50.59,50.64,57900.0,41.7045,41.7128,41.6387,41.6799,57900.0
2009-12-30 15:40:00,50.64,50.77,50.64,50.76,65400.0,41.6799,41.7869,41.6799,41.7786,65400.0
2009-12-30 15:50:00,50.77,50.8,50.75,50.76,86200.0,41.7869,41.8115,41.7704,41.7786,86200.0
2009-12-31 09:30:00,50.7,50.96,50.63,50.73,31400.0,41.7292,41.9432,41.6716,41.7539,31400.0
2009-12-31 09:40:00,50.67,50.7,50.6,50.63,10700.0,41.7045,41.7292,41.6469,41.6716,10700.0
2009-12-31 09:50:00,50.64,50.75,50.63,50.7,12800.0,41.6799,41.7704,41.6716,41.7292,12800.0
2009-12-31 10:00:00,50.74,50.76,50.63,50.67,16600.0,41.7622,41.7786,41.6716,41.7045,16600.0
2009-12-31 10:10:00,50.68,50.77,50.63,50.72,11500.0,41.7128,41.7869,41.6716,41.7457,11500.0
2009-12-31 10:20:00,50.71,50.81,50.71,50.77,6500.0,41.7375,41.8198,41.7375,41.7869,6500.0
2009-12-31 10:30:00,50.76,50.83,50.76,50.76,14900.0,41.7786,41.8362,41.7786,41.7786,14900.0
2009-12-31 10:40:00,50.75,50.81,50.72,50.76,19500.0,41.7704,41.8198,41.7457,41.7786,19500.0
2009-12-31 10:50:00,50.75,50.77,50.7,50.72,9700.0,41.7704,41.7869,41.7292,41.7457,9700.0
2009-12-31 11:00:00,50.7,50.72,50.58,50.59,16700.0,41.7292,41.7457,41.6305,41.6387,16700.0
2009-12-31 11:10:00,50.59,50.63,50.58,50.6,6600.0,41.6387,41.6716,41.6305,41.6469,6600.0
2009-12-31 11:20:00,50.59,50.63,50.58,50.58,8500.0,41.6387,41.6716,41.6305,41.6305,8500.0
2009-12-31 11:30:00,50.59,50.66,50.59,50.66,14200.0,41.6387,41.6963,41.6387,41.6963,14200.0
2009-12-31 11:40:00,50.65,50.76,50.65,50.74,26400.0,41.6881,41.7786,41.6881,41.7622,26400.0
2009-12-31 11:50:00,50.74,50.75,50.67,50.67,7600.0,41.7622,41.7704,41.7045,41.7045,7600.0
2009-12-31 12:00:00,50.66,50.72,50.64,50.7,24700.0,41.6963,41.7457,41.6799,41.7292,24700.0
2009-12-31 12:10:00,50.7,50.72,50.7,50.71,5900.0,41.7292,41.7457,41.7292,41.7375,5900.0
2009-12-31 12:20:00,50.72,50.74,50.68,50.68,16400.0,41.7457,41.7622,41.7128,41.7128,16400.0
2009-12-31 12:30:00,50.69,50.69,50.66,50.67,11600.0,41.721,41.721,41.6963,41.7045,11600.0
2009-12-31 12:40:00,50.67,50.7,50.66,50.7,28100.0,41.7045,41.7292,41.6963,41.7292,28100.0
2009-12-31 12:50:00,50.69,50.71,50.68,50.69,15200.0,41.721,41.7375,41.7128,41.721,15200.0
2009-12-31 13:00:00,50.68,50.72,50.67,50.68,18600.0,41.7128,41.7457,41.7045,41.7128,18600.0
2009-12-31 13:10:00,50.67,50.7,50.63,50.69,22300.0,41.7045,41.7292,41.6716,41.721,22300.0
2009-12-31 13:20:00,50.7,50.76,50.69,50.75,13400.0,41.7292,41.7786,41.721,41.7704,13400.0
2009-12-31 13:30:00,50.76,50.79,50.76,50.79,11900.0,41.7786,41.8033,41.7786,41.8033,11900.0
2009-12-31 13:40:00,50.79,50.8,50.73,50.74,13700.0,41.8033,41.8115,41.7539,41.7622,13700.0
2009-12-31 13:50:00,50.73,50.77,50.71,50.75,21200.0,41.7539,41.7869,41.7375,41.7704,21200.0
2009-12-31 14:00:00,50.75,50.78,50.7,50.76,17600.0,41.7704,41.7951,41.7292,41.7786,17600.0
2009-12-31 14:10:00,50.75,50.83,50.75,50.76,27500.0,41.7704,41.8362,41.7704,41.7786,27500.0
2009-12-31 14:20:00,50.76,50.79,50.74,50.79,11000.0,41.7786,41.8033,41.7622,41.8033,11000.0
2009-12-31 14:30:00,50.77,50.77,50.75,50.76,9900.0,41.7869,41.7869,41.7704,41.7786,9900.0
2009-12-31 14:40:00,50.76,50.83,50.75,50.82,16900.0,41.7786,41.8362,41.7704,41.828,16900.0
2009-12-31 14:50:00,50.81,50.82,50.77,50.8,21200.0,41.8198,41.828,41.7869,41.8115,21200.0
2009-12-31 15:00:00,50.82,50.84,50.72,50.73,61900.0,41.828,41.8445,41.7457,41.7539,61900.0
2009-12-31 15:10:00,50.72,50.77,50.71,50.77,24300.0,41.7457,41.7869,41.7375,41.7869,24300.0
2009-12-31 15:20:00,50.76,50.84,50.76,50.84,135700.0,41.7786,41.8445,41.7786,41.8445,135700.0
2009-12-31 15:30:00,50.84,50.86,50.7,50.76,50300.0,41.8445,41.8609,41.7292,41.7786,50300.0
2009-12-31 15:40:00,50.76,50.76,50.47,50.48,74500.0,41.7786,41.7786,41.5399,41.5482,74500.0
2009-12-31 15:50:00,50.48,50.54,50.37,50.37,107600.0,41.5482,41.5975,41.4576,41.4576,107600.0
2010-01-04 09:30:00,51.28,51.46,50.83,51.26,168300.0,42.2066,42.3548,41.8362,42.1902,168300.0
2010-01-04 09:40:00,51.26,51.32,51.1,51.2,106600.0,42.1902,42.2395,42.0585,42.1408,106600.0
2010-01-04 09:50:00,51.19,51.28,51.15,51.27,292700.0,42.1325,42.2066,42.0996,42.1984,292700.0
2010-01-04 10:00:00,51.28,51.28,51.17,51.25,137100.0,42.2066,42.2066,42.1161,42.1819,137100.0
2010-01-04 10:10:00,51.24,51.25,51.15,51.19,58700.0,42.1737,42.1819,42.0996,42.1325,58700.0
2010-01-04 10:20:00,51.18,51.22,51.14,51.15,66000.0,42.1243,42.1572,42.0914,42.0996,66000.0
2010-01-04 10:30:00,51.17,51.37,51.17,51.37,218900.0,42.1161,42.2807,42.1161,42.2807,218900.0
2010-01-04 10:40:00,51.38,51.46,51.35,51.42,53300.0,42.2889,42.3548,42.2642,42.3218,53300.0
2010-01-04 10:50:00,51.43,51.54,51.42,51.49,355700.0,42.3301,42.4206,42.3218,42.3795,355700.0
2010-01-04 11:00:00,51.49,51.65,51.49,51.63,49000.0,42.3795,42.5111,42.3795,42.4947,49000.0
2010-01-04 11:10:00,51.63,51.64,51.55,51.57,37600.0,42.4947,42.5029,42.4288,42.4453,37600.0
2010-01-04 11:20:00,51.58,51.68,51.56,51.68,56500.0,42.4535,42.5358,42.4371,42.5358,56500.0
2010-01-04 11:30:00,51.68,51.88,51.68,51.78,108400.0,42.5358,42.7004,42.5358,42.6181,108400.0
2010-01-04 11:40:00,51.78,51.85,51.74,51.76,39300.0,42.6181,42.6758,42.5852,42.6017,39300.0
2010-01-04 11:50:00,51.76,51.8,51.74,51.78,33800.0,42.6017,42.6346,42.5852,42.6181,33800.0
2010-01-04 12:00:00,51.77,51.92,51.75,51.9,72700.0,42.6099,42.7334,42.5935,42.7169,72700.0
2010-01-04 12:10:00,51.91,51.94,51.9,51.92,38100.0,42.7251,42.7498,42.7169,42.7334,38100.0
2010-01-04 12:20:00,51.92,51.99,51.91,51.96,61000.0,42.7334,42.791,42.7251,42.7663,61000.0
2010-01-04 12:30:00,51.95,52.03,51.93,52.0,56000.0,42.7581,42.8239,42.7416,42.7992,56000.0
2010-01-04 12:40:00,52.0,52.02,51.93,51.99,81900.0,42.7992,42.8157,42.7416,42.791,81900.0
2010-01-04 12:50:00,51.99,51.99,51.95,51.98,31800.0,42.791,42.791,42.7581,42.7828,31800.0
2010-01-04 13:00:00,51.99,51.99,51.93,51.95,29600.0,42.791,42.791,42.7416,42.7581,29600.0
2010-01-04 13:10:00,51.95,51.95,51.93,51.94,15900.0,42.7581,42.7581,42.7416,42.7498,15900.0
2010-01-04 13:20:00,51.94,51.97,51.92,51.95,67700.0,42.7498,42.7745,42.7334,42.7581,67700.0
2010-01-04 13:30:00,51.94,51.97,51.93,51.96,47000.0,42.7498,42.7745,42.7416,42.7663,47000.0
2010-01-04 13:40:00,51.96,51.96,51.87,51.88,69400.0,42.7663,42.7663,42.6922,42.7004,69400.0
2010-01-04 13:50:00,51.88,51.88,51.74,51.81,101800.0,42.7004,42.7004,42.5852,42.6428,101800.0
2010-01-04 14:00:00,51.81,51.83,51.77,51.79,38900.0,42.6428,42.6593,42.6099,42.6264,38900.0
2010-01-04 14:10:00,51.78,51.79,51.75,51.76,63800.0,42.6181,42.6264,42.5935,42.6017,63800.0
2010-01-04 14:20:00,51.76,51.87,51.76,51.85,65700.0,42.6017,42.6922,42.6017,42.6758,65700.0
2010-01-04 14:30:00,51.85,51.86,51.83,51.86,41700.0,42.6758,42.684,42.6593,42.684,41700.0
2010-01-04 14:40:00,51.86,51.99,51.85,51.98,83800.0,42.684,42.791,42.6758,42.7828,83800.0
2010-01-04 14:50:00,51.97,51.97,51.94,51.95,38100.0,42.7745,42.7745,42.7498,42.7581,38100.0
2010-01-04 15:00:00,51.95,52.02,51.94,52.01,52000.0,42.7581,42.8157,42.7498,42.8074,52000.0
2010-01-04 15:10:00,52.0,52.15,52.0,52.1,147200.0,42.7992,42.9227,42.7992,42.8815,147200.0
2010-01-04 15:20:00,52.1,52.1,52.01,52.02,55000.0,42.8815,42.8815,42.8074,42.8157,55000.0
2010-01-04 15:30:00,52.02,52.02,51.92,51.98,118400.0,42.8157,42.8157,42.7334,42.7828,118400.0
2010-01-04 15:40:00,51.98,52.27,51.95,52.27,257900.0,42.7828,43.0214,42.7581,43.0214,257900.0
2010-01-04 15:50:00,52.26,52.27,52.13,52.13,285000.0,43.0132,43.0214,42.9062,42.9062,285000.0
2010-01-05 09:30:00,52.33,52.38,52.05,52.06,64800.0,43.0708,43.112,42.8404,42.8486,64800.0
2010-01-05 09:40:00,52.04,52.17,51.99,52.11,120200.0,42.8321,42.9391,42.791,42.8898,120200.0
2010-01-05 09:50:00,52.1,52.24,51.95,51.95,105900.0,42.8815,42.9968,42.7581,42.7581,105900.0
2010-01-05 10:00:00,51.95,52.16,51.92,52.04,67300.0,42.7581,42.9309,42.7334,42.8321,67300.0
2010-01-05 10:10:00,52.05,52.13,52.04,52.12,133100.0,42.8404,42.9062,42.8321,42.898,133100.0
2010-01-05 10:20:00,52.12,52.2,52.08,52.17,159700.0,42.898,42.9638,42.8651,42.9391,159700.0
2010-01-05 10:30:00,52.18,52.2,52.13,52.17,34900.0,42.9474,42.9638,42.9062,42.9391,34900.0
2010-01-05 10:40:00,52.17,52.18,52.1,52.14,48900.0,42.9391,42.9474,42.8815,42.9144,48900.0
2010-01-05 10:50:00,52.12,52.14,52.1,52.14,27000.0,42.898,42.9144,42.8815,42.9144,27000.0
2010-01-05 11:00:00,52.14,52.33,52.14,52.29,73800.0,42.9144,43.0708,42.9144,43.0379,73800.0
2010-01-05 11:10:00,52.3,52.34,52.26,52.31,50000.0,43.0461,43.0791,43.0132,43.0544,50000.0
2010-01-05 11:20:00,52.3,52.43,52.3,52.36,31900.0,43.0461,43.1531,43.0461,43.0955,31900.0
2010-01-05 11:30:00,52.36,52.38,52.29,52.37,40500.0,43.0955,43.112,43.0379,43.1037,40500.0
2010-01-05 11:40:00,52.36,52.45,52.36,52.43,40200.0,43.0955,43.1696,43.0955,43.1531,40200.0
2010-01-05 11:50:00,52.43,52.44,52.39,52.39,23500.0,43.1531,43.1614,43.1202,43.1202,23500.0
2010-01-05 12:00:00,52.4,52.4,52.36,52.38,20000.0,43.1284,43.1284,43.0955,43.112,20000.0
2010-01-05 12:10:00,52.39,52.4,52.35,52.35,22800.0,43.1202,43.1284,43.0873,43.0873,22800.0
2010-01-05 12:20:00,52.36,52.37,52.33,52.35,13600.0,43.0955,43.1037,43.0708,43.0873,13600.0
2010-01-05 12:30:00,52.34,52.39,52.34,52.36,17400.0,43.0791,43.1202,43.0791,43.0955,17400.0
2010-01-05 12:40:00,52.37,52.39,52.35,52.37,10800.0,43.1037,43.1202,43.0873,43.1037,10800.0
2010-01-05 12:50:00,52.36,52.44,52.36,52.42,14600.0,43.0955,43.1614,43.0955,43.1449,14600.0
2010-01-05 13:00:00,52.44,52.45,52.42,52.42,39800.0,43.1614,43.1696,43.1449,43.1449,39800.0
2010-01-05 13:10:00,52.42,52.48,52.42,52.46,40800.0,43.1449,43.1943,43.1449,43.1778,40800.0
2010-01-05 13:20:00,52.46,52.47,52.44,52.46,20500.0,43.1778,43.1861,43.1614,43.1778,20500.0
2010-01-05 13:30:00,52.46,52.47,52.45,52.47,37400.0,43.1778,43.1861,43.1696,43.1861,37400.0
2010-01-05 13:40:00,52.47,52.47,52.45,52.47,43700.0,43.1861,43.1861,43.1696,43.1861,43700.0
2010-01-05 13:50:00,52.47,52.51,52.47,52.5,26200.0,43.1861,43.219,43.1861,43.2107,26200.0
2010-01-05 14:00:00,52.5,52.51,52.48,52.48,35500.0,43.2107,43.219,43.1943,43.1943,35500.0
2010-01-05 14:10:00,52.48,52.51,52.47,52.47,39900.0,43.1943,43.219,43.1861,43.1861,39900.0
2010-01-05 14:20:00,52.46,52.48,52.43,52.47,33700.0,43.1778,43.1943,43.1531,43.1861,33700.0
2010-01-05 14:30:00,52.47,52.58,52.47,52.58,42700.0,43.1861,43.2766,43.1861,43.2766,42700.0
2010-01-05 14:40:00,52.57,52.6,52.53,52.59,91200.0,43.2684,43.2931,43.2354,43.2848,91200.0
2010-01-05 14:50:00,52.6,52.6,52.53,52.53,28500.0,43.2931,43.2931,43.2354,43.2354,28500.0
2010-01-05 15:00:00,52.54,52.54,52.39,52.39,60200.0,43.2437,43.2437,43.1202,43.1202,60200.0
2010-01-05 15:10:00,52.41,52.54,52.41,52.53,38800.0,43.1367,43.2437,43.1367,43.2354,38800.0
2010-01-05 15:20:00,52.52,52.56,52.49,52.5,55800.0,43.2272,43.2601,43.2025,43.2107,55800.0
2010-01-05 15:30:00,52.5,52.56,52.49,52.53,59200.0,43.2107,43.2601,43.2025,43.2354,59200.0
2010-01-05 15:40:00,52.53,52.64,52.52,52.62,115400.0,43.2354,43.326,43.2272,43.3095,115400.0
2010-01-05 15:50:00,52.62,52.69,52.6,52.64,169700.0,43.3095,43.3671,43.2931,43.326,169700.0
2010-01-06 09:30:00,52.66,52.89,52.5,52.66,114600.0,43.3424,43.5317,43.2107,43.3424,114600.0
2010-01-06 09:40:00,52.66,52.82,52.63,52.77,207400.0,43.3424,43.4741,43.3177,43.433,207400.0
2010-01-06 09:50:00,52.77,52.85,52.64,52.85,147600.0,43.433,43.4988,43.326,43.4988,147600.0
2010-01-06 10:00:00,52.8,52.98,52.78,52.94,88900.0,43.4577,43.6058,43.4412,43.5729,88900.0
2010-01-06 10:10:00,52.94,52.98,52.91,52.93,118100.0,43.5729,43.6058,43.5482,43.5647,118100.0
2010-01-06 10:20:00,52.93,53.11,52.93,53.02,71300.0,43.5647,43.7128,43.5647,43.6387,71300.0
2010-01-06 10:30:00,53.02,53.13,52.99,53.12,34600.0,43.6387,43.7293,43.614,43.721,34600.0
2010-01-06 10:40:00,53.12,53.15,53.1,53.14,26600.0,43.721,43.7457,43.7046,43.7375,26600.0
2010-01-06 10:50:00,53.14,53.23,53.13,53.23,31700.0,43.7375,43.8116,43.7293,43.8116,31700.0
2010-01-06 11:00:00,53.23,53.23,53.11,53.14,45400.0,43.8116,43.8116,43.7128,43.7375,45400.0
2010-01-06 11:10:00,53.14,53.16,53.09,53.11,38200.0,43.7375,43.754,43.6964,43.7128,38200.0
2010-01-06 11:20:00,53.11,53.12,53.06,53.06,45500.0,43.7128,43.721,43.6717,43.6717,45500.0
2010-01-06 11:30:00,53.06,53.15,53.02,53.14,51900.0,43.6717,43.7457,43.6387,43.7375,51900.0
2010-01-06 11:40:00,53.15,53.21,53.13,53.16,66700.0,43.7457,43.7951,43.7293,43.754,66700.0
2010-01-06 11:50:00,53.16,53.16,52.97,52.97,33500.0,43.754,43.754,43.5976,43.5976,33500.0
2010-01-06 12:00:00,52.97,53.08,52.97,53.07,41700.0,43.5976,43.6881,43.5976,43.6799,41700.0
2010-01-06 12:10:00,53.08,53.08,53.05,53.06,52400.0,43.6881,43.6881,43.6634,43.6717,52400.0
2010-01-06 12:20:00,53.07,53.19,53.06,53.16,90900.0,43.6799,43.7787,43.6717,43.754,90900.0
2010-01-06 12:30:00,53.15,53.22,53.15,53.21,42000.0,43.7457,43.8034,43.7457,43.7951,42000.0
2010-01-06 12:40:00,53.21,53.23,53.21,53.22,58000.0,43.7951,43.8116,43.7951,43.8034,58000.0
2010-01-06 12:50:00,53.22,53.25,53.19,53.23,47200.0,43.8034,43.828,43.7787,43.8116,47200.0
2010-01-06 13:00:00,53.23,53.25,53.21,53.25,45900.0,43.8116,43.828,43.7951,43.828,45900.0
2010-01-06 13:10:00,53.25,53.27,53.24,53.24,22200.0,43.828,43.8445,43.8198,43.8198,22200.0
2010-01-06 13:20:00,53.25,53.32,53.25,53.32,27200.0,43.828,43.8857,43.828,43.8857,27200.0
2010-01-06 13:30:00,53.31,53.32,53.27,53.28,81000.0,43.8774,43.8857,43.8445,43.8527,81000.0
2010-01-06 13:40:00,53.29,53.29,53.23,53.25,122400.0,43.861,43.861,43.8116,43.828,122400.0
2010-01-06 13:50:00,53.25,53.3,53.22,53.28,50700.0,43.828,43.8692,43.8034,43.8527,50700.0
2010-01-06 14:00:00,53.28,53.32,53.27,53.32,51300.0,43.8527,43.8857,43.8445,43.8857,51300.0
2010-01-06 14:10:00,53.32,53.32,53.27,53.3,54300.0,43.8857,43.8857,43.8445,43.8692,54300.0
2010-01-06 14:20:00,53.3,53.31,53.26,53.27,54700.0,43.8692,43.8774,43.8363,43.8445,54700.0
2010-01-06 14:30:00,53.27,53.42,53.27,53.39,69700.0,43.8445,43.968,43.8445,43.9433,69700.0
2010-01-06 14:40:00,53.38,53.44,53.38,53.43,35100.0,43.935,43.9844,43.935,43.9762,35100.0
2010-01-06 14:50:00,53.43,53.46,53.42,53.45,34800.0,43.9762,44.0009,43.968,43.9927,34800.0
2010-01-06 15:00:00,53.45,53.52,53.4,53.44,179300.0,43.9927,44.0503,43.9515,43.9844,179300.0
2010-01-06 15:10:00,53.44,53.46,53.43,53.43,59800.0,43.9844,44.0009,43.9762,43.9762,59800.0
2010-01-06 15:20:00,53.43,53.44,53.41,53.42,142900.0,43.9762,43.9844,43.9597,43.968,142900.0
2010-01-06 15:30:00,53.42,53.44,53.4,53.43,111300.0,43.968,43.9844,43.9515,43.9762,111300.0
2010-01-06 15:40:00,53.44,53.53,53.42,53.53,284600.0,43.9844,44.0585,43.968,44.0585,284600.0
2010-01-06 15:50:00,53.53,53.53,53.41,53.43,219300.0,44.0585,44.0585,43.9597,43.9762,219300.0
2010-01-07 09:30:00,53.35,53.7,53.35,53.63,97000.0,43.9103,44.1984,43.9103,44.1408,97000.0
2010-01-07 09:40:00,53.66,53.72,53.5,53.63,70200.0,44.1655,44.2149,44.0338,44.1408,70200.0
2010-01-07 09:50:00,53.63,53.84,53.5,53.81,131700.0,44.1408,44.3137,44.0338,44.289,131700.0
2010-01-07 10:00:00,53.82,53.96,53.7,53.74,93700.0,44.2972,44.4124,44.1984,44.2313,93700.0
2010-01-07 10:10:00,53.72,53.87,53.72,53.85,79800.0,44.2149,44.3383,44.2149,44.3219,79800.0
2010-01-07 10:20:00,53.86,54.08,53.84,54.02,235300.0,44.3301,44.5112,44.3137,44.4618,235300.0
2010-01-07 10:30:00,54.02,54.15,53.98,54.04,72000.0,44.4618,44.5688,44.4289,44.4783,72000.0
2010-01-07 10:40:00,54.04,54.1,54.02,54.05,52700.0,44.4783,44.5276,44.4618,44.4865,52700.0
2010-01-07 10:50:00,54.04,54.08,54.0,54.03,60700.0,44.4783,44.5112,44.4453,44.47,60700.0
2010-01-07 11:00:00,54.04,54.05,54.01,54.03,53500.0,44.4783,44.4865,44.4536,44.47,53500.0
2010-01-07 11:10:00,54.02,54.05,54.0,54.05,52300.0,44.4618,44.4865,44.4453,44.4865,52300.0
2010-01-07 11:20:00,54.06,54.06,53.97,54.04,34100.0,44.4947,44.4947,44.4206,44.4783,34100.0
2010-01-07 11:30:00,54.04,54.07,54.0,54.06,67100.0,44.4783,44.503,44.4453,44.4947,67100.0
2010-01-07 11:40:00,54.05,54.11,54.03,54.1,58700.0,44.4865,44.5359,44.47,44.5276,58700.0
2010-01-07 11:50:00,54.11,54.13,54.09,54.12,59200.0,44.5359,44.5523,44.5194,44.5441,59200.0
2010-01-07 12:00:00,54.13,54.13,54.1,54.1,36200.0,44.5523,44.5523,44.5276,44.5276,36200.0
2010-01-07 12:10:00,54.11,54.21,54.04,54.18,113100.0,44.5359,44.6182,44.4783,44.5935,113100.0
2010-01-07 12:20:00,54.18,54.34,54.16,54.25,119900.0,44.5935,44.7252,44.577,44.6511,119900.0
2010-01-07 12:30:00,54.25,54.39,54.24,54.35,107200.0,44.6511,44.7663,44.6429,44.7334,107200.0
2010-01-07 12:40:00,54.34,54.42,54.32,54.35,52600.0,44.7252,44.791,44.7087,44.7334,52600.0
2010-01-07 12:50:00,54.35,54.49,54.34,54.49,59800.0,44.7334,44.8486,44.7252,44.8486,59800.0
2010-01-07 13:00:00,54.48,54.49,54.35,54.47,61800.0,44.8404,44.8486,44.7334,44.8322,61800.0
2010-01-07 13:10:00,54.47,54.5,54.34,54.35,35000.0,44.8322,44.8569,44.7252,44.7334,35000.0
2010-01-07 13:20:00,54.36,54.4,54.32,54.34,26100.0,44.7416,44.7746,44.7087,44.7252,26100.0
2010-01-07 13:30:00,54.34,54.35,54.25,54.28,40100.0,44.7252,44.7334,44.6511,44.6758,40100.0
2010-01-07 13:40:00,54.26,54.26,54.16,54.19,38600.0,44.6593,44.6593,44.577,44.6017,38600.0
2010-01-07 13:50:00,54.19,54.24,54.17,54.22,34600.0,44.6017,44.6429,44.5853,44.6264,34600.0
2010-01-07 14:00:00,54.23,54.25,54.16,54.2,26100.0,44.6346,44.6511,44.577,44.61,26100.0
2010-01-07 14:10:00,54.2,54.23,54.2,54.22,25600.0,44.61,44.6346,44.61,44.6264,25600.0
2010-01-07 14:20:00,54.23,54.46,54.23,54.45,83100.0,44.6346,44.8239,44.6346,44.8157,83100.0
2010-01-07 14:30:00,54.45,54.58,54.43,54.57,68000.0,44.8157,44.9227,44.7993,44.9145,68000.0
2010-01-07 14:40:00,54.58,55.04,54.58,55.0,311100.0,44.9227,45.3013,44.9227,45.2684,311100.0
2010-01-07 14:50:00,55.0,55.04,54.97,55.0,110800.0,45.2684,45.3013,45.2437,45.2684,110800.0
2010-01-07 15:00:00,55.0,55.01,54.75,54.81,154800.0,45.2684,45.2766,45.0626,45.112,154800.0
2010-01-07 15:10:00,54.81,55.01,54.76,55.0,207100.0,45.112,45.2766,45.0709,45.2684,207100.0
2010-01-07 15:20:00,55.0,55.09,54.99,55.09,151500.0,45.2684,45.3425,45.2602,45.3425,151500.0
2010-01-07 15:30:00,55.09,55.11,54.91,54.91,142700.0,45.3425,45.3589,45.1943,45.1943,142700.0
2010-01-07 15:40:00,54.9,55.01,54.81,55.01,196500.0,45.1861,45.2766,45.112,45.2766,196500.0
2010-01-07 15:50:00,55.0,55.36,55.0,55.22,577300.0,45.2684,45.5647,45.2684,45.4495,577300.0
2010-01-08 09:30:00,55.89,56.12,55.32,55.43,461200.0,46.0009,46.1902,45.5318,45.6223,461200.0
2010-01-08 09:40:00,55.43,55.66,55.34,55.63,162000.0,45.6223,45.8116,45.5482,45.7869,162000.0
2010-01-08 09:50:00,55.63,55.92,55.59,55.8,193900.0,45.7869,46.0256,45.754,45.9269,193900.0
2010-01-08 10:00:00,55.79,55.87,55.66,55.72,209400.0,45.9186,45.9845,45.8116,45.861,209400.0
2010-01-08 10:10:00,55.72,55.76,55.6,55.64,66000.0,45.861,45.8939,45.7622,45.7952,66000.0
2010-01-08 10:20:00,55.64,55.75,55.53,55.63,157400.0,45.7952,45.8857,45.7046,45.7869,157400.0
2010-01-08 10:30:00,55.62,55.69,55.49,55.52,108600.0,45.7787,45.8363,45.6717,45.6964,108600.0
2010-01-08 10:40:00,55.52,55.52,55.37,55.46,66100.0,45.6964,45.6964,45.5729,45.647,66100.0
2010-01-08 10:50:00,55.45,55.46,55.39,55.42,53800.0,45.6388,45.647,45.5894,45.6141,53800.0
2010-01-08 11:00:00,55.42,55.46,55.38,55.39,56900.0,45.6141,45.647,45.5812,45.5894,56900.0
2010-01-08 11:10:00,55.39,55.51,55.38,55.45,61200.0,45.5894,45.6882,45.5812,45.6388,61200.0
2010-01-08 11:20:00,55.44,55.53,55.43,55.48,57600.0,45.6305,45.7046,45.6223,45.6635,57600.0
2010-01-08 11:30:00,55.48,55.62,55.47,55.55,80700.0,45.6635,45.7787,45.6552,45.7211,80700.0
2010-01-08 11:40:00,55.55,55.72,55.53,55.64,74300.0,45.7211,45.861,45.7046,45.7952,74300.0
2010-01-08 11:50:00,55.64,55.67,55.58,55.6,80700.0,45.7952,45.8199,45.7458,45.7622,80700.0
2010-01-08 12:00:00,55.61,55.7,55.55,55.67,69800.0,45.7705,45.8445,45.7211,45.8199,69800.0
2010-01-08 12:10:00,55.66,55.67,55.48,55.49,89800.0,45.8116,45.8199,45.6635,45.6717,89800.0
2010-01-08 12:20:00,55.49,55.5,55.45,55.45,19700.0,45.6717,45.6799,45.6388,45.6388,19700.0
2010-01-08 12:30:00,55.45,55.45,55.33,55.36,27900.0,45.6388,45.6388,45.54,45.5647,27900.0
2010-01-08 12:40:00,55.36,55.43,55.34,55.38,30700.0,45.5647,45.6223,45.5482,45.5812,30700.0
2010-01-08 12:50:00,55.38,55.46,55.34,55.45,38000.0,45.5812,45.647,45.5482,45.6388,38000.0
2010-01-08 13:00:00,55.45,55.54,55.44,55.47,49800.0,45.6388,45.7129,45.6305,45.6552,49800.0
2010-01-08 13:10:00,55.47,55.55,55.45,55.51,37600.0,45.6552,45.7211,45.6388,45.6882,37600.0
2010-01-08 13:20:00,55.51,55.58,55.47,55.52,32600.0,45.6882,45.7458,45.6552,45.6964,32600.0
2010-01-08 13:30:00,55.51,55.63,55.5,55.61,46400.0,45.6882,45.7869,45.6799,45.7705,46400.0
2010-01-08 13:40:00,55.6,55.61,55.52,55.53,42200.0,45.7622,45.7705,45.6964,45.7046,42200.0
2010-01-08 13:50:00,55.53,55.53,55.47,55.48,47000.0,45.7046,45.7046,45.6552,45.6635,47000.0
2010-01-08 14:00:00,55.48,55.54,55.45,55.54,38800.0,45.6635,45.7129,45.6388,45.7129,38800.0
2010-01-08 14:10:00,55.54,55.64,55.53,55.56,56000.0,45.7129,45.7952,45.7046,45.7293,56000.0
2010-01-08 14:20:00,55.56,55.61,55.5,55.58,57300.0,45.7293,45.7705,45.6799,45.7458,57300.0
2010-01-08 14:30:00,55.57,55.58,55.39,55.39,53000.0,45.7375,45.7458,45.5894,45.5894,53000.0
2010-01-08 14:40:00,55.39,55.42,55.38,55.39,55300.0,45.5894,45.6141,45.5812,45.5894,55300.0
2010-01-08 14:50:00,55.4,55.43,55.36,55.38,91900.0,45.5976,45.6223,45.5647,45.5812,91900.0
2010-01-08 15:00:00,55.38,55.42,55.34,55.34,54900.0,45.5812,45.6141,45.5482,45.5482,54900.0
2010-01-08 15:10:00,55.35,55.35,55.25,55.25,65000.0,45.5565,45.5565,45.4742,45.4742,65000.0
2010-01-08 15:20:00,55.25,55.3,55.21,55.28,74200.0,45.4742,45.5153,45.4412,45.4989,74200.0
2010-01-08 15:30:00,55.28,55.39,55.26,55.39,90800.0,45.4989,45.5894,45.4824,45.5894,90800.0
2010-01-08 15:40:00,55.39,55.52,55.37,55.52,112700.0,45.5894,45.6964,45.5729,45.6964,112700.0
2010-01-08 15:50:00,55.53,55.57,55.38,55.43,208600.0,45.7046,45.7375,45.5812,45.6223,208600.0
2010-01-11 09:30:00,55.76,55.85,55.59,55.63,38400.0,45.8939,45.968,45.754,45.7869,38400.0
2010-01-11 09:40:00,55.63,55.64,55.29,55.31,53300.0,45.7869,45.7952,45.5071,45.5236,53300.0
2010-01-11 09:50:00,55.31,55.49,55.25,55.43,65300.0,45.5236,45.6717,45.4742,45.6223,65300.0
2010-01-11 10:00:00,55.44,55.5,55.31,55.32,76300.0,45.6305,45.6799,45.5236,45.5318,76300.0
2010-01-11 10:10:00,55.31,55.43,55.29,55.35,46700.0,45.5236,45.6223,45.5071,45.5565,46700.0
2010-01-11 10:20:00,55.34,55.42,55.3,55.35,33400.0,45.5482,45.6141,45.5153,45.5565,33400.0
2010-01-11 10:30:00,55.35,55.37,55.18,55.18,49000.0,45.5565,45.5729,45.4166,45.4166,49000.0
2010-01-11 10:40:00,55.18,55.22,55.15,55.19,80700.0,45.4166,45.4495,45.3919,45.4248,80700.0
2010-01-11 10:50:00,55.2,55.23,54.98,55.22,131800.0,45.433,45.4577,45.2519,45.4495,131800.0
2010-01-11 11:00:00,55.22,55.25,55.15,55.17,69200.0,45.4495,45.4742,45.3919,45.4083,69200.0
2010-01-11 11:10:00,55.18,55.24,55.13,55.23,33900.0,45.4166,45.4659,45.3754,45.4577,33900.0
2010-01-11 11:20:00,55.25,55.37,55.25,55.36,32800.0,45.4742,45.5729,45.4742,45.5647,32800.0
2010-01-11 11:30:00,55.35,55.38,55.28,55.37,62000.0,45.5565,45.5812,45.4989,45.5729,62000.0
2010-01-11 11:40:00,55.37,55.43,55.32,55.42,35800.0,45.5729,45.6223,45.5318,45.6141,35800.0
2010-01-11 11:50:00,55.43,55.49,55.39,55.45,32800.0,45.6223,45.6717,45.5894,45.6388,32800.0
2010-01-11 12:00:00,55.45,55.47,55.37,55.41,34900.0,45.6388,45.6552,45.5729,45.6059,34900.0
2010-01-11 12:10:00,55.42,55.54,55.41,55.54,34400.0,45.6141,45.7129,45.6059,45.7129,34400.0
2010-01-11 12:20:00,55.54,55.63,55.54,55.63,10500.0,45.7129,45.7869,45.7129,45.7869,10500.0
2010-01-11 12:30:00,55.63,55.65,55.55,55.57,26600.0,45.7869,45.8034,45.7211,45.7375,26600.0
2010-01-11 12:40:00,55.56,55.57,55.48,55.49,34000.0,45.7293,45.7375,45.6635,45.6717,34000.0
2010-01-11 12:50:00,55.5,55.55,55.48,55.49,30700.0,45.6799,45.7211,45.6635,45.6717,30700.0
2010-01-11 13:00:00,55.49,55.51,55.44,55.47,27500.0,45.6717,45.6882,45.6305,45.6552,27500.0
2010-01-11 13:10:00,55.47,55.57,55.46,55.53,40300.0,45.6552,45.7375,45.647,45.7046,40300.0
2010-01-11 13:20:00,55.53,55.55,55.49,55.55,28900.0,45.7046,45.7211,45.6717,45.7211,28900.0
2010-01-11 13:30:00,55.56,55.58,55.53,55.56,48000.0,45.7293,45.7458,45.7046,45.7293,48000.0
2010-01-11 13:40:00,55.56,55.57,55.51,55.56,43300.0,45.7293,45.7375,45.6882,45.7293,43300.0
2010-01-11 13:50:00,55.57,55.57,55.48,55.48,31600.0,45.7375,45.7375,45.6635,45.6635,31600.0
2010-01-11 14:00:00,55.49,55.49,55.38,55.38,34700.0,45.6717,45.6717,45.5812,45.5812,34700.0
2010-01-11 14:10:00,55.39,55.39,55.32,55.32,42800.0,45.5894,45.5894,45.5318,45.5318,42800.0
2010-01-11 14:20:00,55.32,55.34,55.25,55.26,40100.0,45.5318,45.5482,45.4742,45.4824,40100.0
2010-01-11 14:30:00,55.26,55.29,55.22,55.26,58000.0,45.4824,45.5071,45.4495,45.4824,58000.0
2010-01-11 14:40:00,55.27,55.27,55.16,55.18,85400.0,45.4906,45.4906,45.4001,45.4166,85400.0
2010-01-11 14:50:00,55.18,55.19,55.14,55.15,48800.0,45.4166,45.4248,45.3836,45.3919,48800.0
2010-01-11 15:00:00,55.15,55.2,55.15,55.16,49000.0,45.3919,45.433,45.3919,45.4001,49000.0
2010-01-11 15:10:00,55.16,55.16,55.15,55.16,47000.0,45.4001,45.4001,45.3919,45.4001,47000.0
2010-01-11 15:20:00,55.15,55.2,55.15,55.19,59900.0,45.3919,45.433,45.3919,45.4248,59900.0
2010-01-11 15:30:00,55.19,55.3,55.19,55.26,106500.0,45.4248,45.5153,45.4248,45.4824,106500.0
2010-01-11 15:40:00,55.26,55.28,55.14,55.16,118200.0,45.4824,45.4989,45.3836,45.4001,118200.0
2010-01-11 15:50:00,55.15,55.28,55.13,55.25,152900.0,45.3919,45.4989,45.3754,45.4742,152900.0
2010-01-12 09:30:00,54.61,54.8,54.38,54.67,321100.0,44.9474,45.1038,44.7581,44.9968,321100.0
2010-01-12 09:40:00,54.65,54.94,54.45,54.92,86000.0,44.9803,45.219,44.8157,45.2026,86000.0
2010-01-12 09:50:00,54.91,55.31,54.91,55.23,111800.0,45.1943,45.5236,45.1943,45.4577,111800.0
2010-01-12 10:00:00,55.25,55.27,54.93,54.96,83400.0,45.4742,45.4906,45.2108,45.2355,83400.0
2010-01-12 10:10:00,54.97,55.16,54.97,55.1,65600.0,45.2437,45.4001,45.2437,45.3507,65600.0
2010-01-12 10:20:00,55.1,55.15,54.95,54.97,85100.0,45.3507,45.3919,45.2272,45.2437,85100.0
2010-01-12 10:30:00,54.95,54.96,54.83,54.9,41500.0,45.2272,45.2355,45.1285,45.1861,41500.0
2010-01-12 10:40:00,54.9,54.91,54.76,54.82,86700.0,45.1861,45.1943,45.0709,45.1203,86700.0
2010-01-12 10:50:00,54.83,54.85,54.8,54.83,97400.0,45.1285,45.1449,45.1038,45.1285,97400.0
2010-01-12 11:00:00,54.83,54.9,54.82,54.88,38500.0,45.1285,45.1861,45.1203,45.1696,38500.0
2010-01-12 11:10:00,54.89,55.03,54.89,55.03,70400.0,45.1779,45.2931,45.1779,45.2931,70400.0
2010-01-12 11:20:00,55.04,55.11,54.99,55.04,73800.0,45.3013,45.3589,45.2602,45.3013,73800.0
2010-01-12 11:30:00,55.05,55.06,54.94,54.94,37600.0,45.3096,45.3178,45.219,45.219,37600.0
2010-01-12 11:40:00,54.96,55.06,54.96,55.04,23200.0,45.2355,45.3178,45.2355,45.3013,23200.0
2010-01-12 11:50:00,55.05,55.07,55.0,55.07,18500.0,45.3096,45.326,45.2684,45.326,18500.0
2010-01-12 12:00:00,55.06,55.08,55.01,55.04,70500.0,45.3178,45.3342,45.2766,45.3013,70500.0
2010-01-12 12:10:00,55.05,55.05,54.98,55.0,26500.0,45.3096,45.3096,45.2519,45.2684,26500.0
2010-01-12 12:20:00,55.0,55.04,55.0,55.04,36600.0,45.2684,45.3013,45.2684,45.3013,36600.0
2010-01-12 12:30:00,55.04,55.04,54.99,55.0,64400.0,45.3013,45.3013,45.2602,45.2684,64400.0
2010-01-12 12:40:00,55.01,55.03,54.98,55.0,43300.0,45.2766,45.2931,45.2519,45.2684,43300.0
2010-01-12 12:50:00,55.01,55.04,54.99,55.02,85800.0,45.2766,45.3013,45.2602,45.2849,85800.0
2010-01-12 13:00:00,55.03,55.07,54.99,55.01,28500.0,45.2931,45.326,45.2602,45.2766,28500.0
2010-01-12 13:10:00,55.01,55.15,55.0,55.1,111500.0,45.2766,45.3919,45.2684,45.3507,111500.0
2010-01-12 13:20:00,55.1,55.22,55.05,55.2,64800.0,45.3507,45.4495,45.3096,45.433,64800.0
2010-01-12 13:30:00,55.19,55.19,55.07,55.09,21700.0,45.4248,45.4248,45.326,45.3425,21700.0
2010-01-12 13:40:00,55.08,55.08,55.02,55.02,19400.0,45.3342,45.3342,45.2849,45.2849,19400.0
2010-01-12 13:50:00,55.02,55.12,54.99,55.12,30300.0,45.2849,45.3672,45.2602,45.3672,30300.0
2010-01-12 14:00:00,55.11,55.16,55.09,55.12,48000.0,45.3589,45.4001,45.3425,45.3672,48000.0
2010-01-12 14:10:00,55.12,55.14,55.07,55.12,86500.0,45.3672,45.3836,45.326,45.3672,86500.0
2010-01-12 14:20:00,55.11,55.11,55.1,55.11,11800.0,45.3589,45.3589,45.3507,45.3589,11800.0
2010-01-12 14:30:00,55.1,55.15,55.09,55.13,43600.0,45.3507,45.3919,45.3425,45.3754,43600.0
2010-01-12 14:40:00,55.13,55.26,55.1,55.25,51600.0,45.3754,45.4824,45.3507,45.4742,51600.0
2010-01-12 14:50:00,55.25,55.29,55.21,55.25,52000.0,45.4742,45.5071,45.4412,45.4742,52000.0
2010-01-12 15:00:00,55.24,55.31,55.15,55.3,68900.0,45.4659,45.5236,45.3919,45.5153,68900.0
2010-01-12 15:10:00,55.31,55.38,55.3,55.36,85000.0,45.5236,45.5812,45.5153,45.5647,85000.0
2010-01-12 15:20:00,55.35,55.36,55.22,55.23,95000.0,45.5565,45.5647,45.4495,45.4577,95000.0
2010-01-12 15:30:00,55.24,55.24,55.05,55.08,97500.0,45.4659,45.4659,45.3096,45.3342,97500.0
2010-01-12 15:40:00,55.08,55.17,55.07,55.17,104100.0,45.3342,45.4083,45.326,45.4083,104100.0
2010-01-12 15:50:00,55.17,55.25,55.09,55.21,178100.0,45.4083,45.4742,45.3425,45.4412,178100.0
2010-01-13 09:30:00,55.15,55.32,55.02,55.17,134600.0,45.3919,45.5318,45.2849,45.4083,134600.0
2010-01-13 09:40:00,55.13,55.28,55.07,55.18,32500.0,45.3754,45.4989,45.326,45.4166,32500.0
2010-01-13 09:50:00,55.18,55.5,55.17,55.46,79000.0,45.4166,45.6799,45.4083,45.647,79000.0
2010-01-13 10:00:00,55.47,55.58,55.46,55.55,53700.0,45.6552,45.7458,45.647,45.7211,53700.0
2010-01-13 10:10:00,55.56,55.58,55.46,55.51,66200.0,45.7293,45.7458,45.647,45.6882,66200.0
2010-01-13 10:20:00,55.5,55.57,55.49,55.49,46600.0,45.6799,45.7375,45.6717,45.6717,46600.0
2010-01-13 10:30:00,55.49,55.53,55.35,55.36,72100.0,45.6717,45.7046,45.5565,45.5647,72100.0
2010-01-13 10:40:00,55.35,55.35,55.18,55.18,58500.0,45.5565,45.5565,45.4166,45.4166,58500.0
2010-01-13 10:50:00,55.17,55.18,55.02,55.07,30900.0,45.4083,45.4166,45.2849,45.326,30900.0
2010-01-13 11:00:00,55.06,55.25,55.06,55.2,31700.0,45.3178,45.4742,45.3178,45.433,31700.0
2010-01-13 11:10:00,55.2,55.28,55.18,55.28,22600.0,45.433,45.4989,45.4166,45.4989,22600.0
2010-01-13 11:20:00,55.29,55.43,55.28,55.32,19100.0,45.5071,45.6223,45.4989,45.5318,19100.0
2010-01-13 11:30:00,55.34,55.35,55.22,55.26,19000.0,45.5482,45.5565,45.4495,45.4824,19000.0
2010-01-13 11:40:00,55.25,55.28,55.21,55.26,20200.0,45.4742,45.4989,45.4412,45.4824,20200.0
2010-01-13 11:50:00,55.26,55.35,55.25,55.27,19900.0,45.4824,45.5565,45.4742,45.4906,19900.0
2010-01-13 12:00:00,55.29,55.45,55.28,55.4,18100.0,45.5071,45.6388,45.4989,45.5976,18100.0
2010-01-13 12:10:00,55.39,55.4,55.31,55.4,21900.0,45.5894,45.5976,45.5236,45.5976,21900.0
2010-01-13 12:20:00,55.4,55.55,55.38,55.51,31000.0,45.5976,45.7211,45.5812,45.6882,31000.0
2010-01-13 12:30:00,55.5,55.53,55.46,55.5,16200.0,45.6799,45.7046,45.647,45.6799,16200.0
2010-01-13 12:40:00,55.51,55.51,55.47,55.49,18400.0,45.6882,45.6882,45.6552,45.6717,18400.0
2010-01-13 12:50:00,55.49,55.51,55.43,55.44,24000.0,45.6717,45.6882,45.6223,45.6305,24000.0
2010-01-13 13:00:00,55.43,55.48,55.41,55.48,13900.0,45.6223,45.6635,45.6059,45.6635,13900.0
2010-01-13 13:10:00,55.47,55.5,55.43,55.48,63500.0,45.6552,45.6799,45.6223,45.6635,63500.0
2010-01-13 13:20:00,55.47,55.51,55.43,55.51,18700.0,45.6552,45.6882,45.6223,45.6882,18700.0
2010-01-13 13:30:00,55.48,55.57,55.48,55.57,27600.0,45.6635,45.7375,45.6635,45.7375,27600.0
2010-01-13 13:40:00,55.57,55.59,55.53,55.56,44800.0,45.7375,45.754,45.7046,45.7293,44800.0
2010-01-13 13:50:00,55.55,55.56,55.48,55.53,29000.0,45.7211,45.7293,45.6635,45.7046,29000.0
2010-01-13 14:00:00,55.53,55.64,55.52,55.54,26300.0,45.7046,45.7952,45.6964,45.7129,26300.0
2010-01-13 14:10:00,55.54,55.6,55.53,55.59,25700.0,45.7129,45.7622,45.7046,45.754,25700.0
2010-01-13 14:20:00,55.59,55.59,55.55,55.56,19800.0,45.754,45.754,45.7211,45.7293,19800.0
2010-01-13 14:30:00,55.56,55.62,55.53,55.56,39000.0,45.7293,45.7787,45.7046,45.7293,39000.0
2010-01-13 14:40:00,55.56,55.6,55.54,55.59,36200.0,45.7293,45.7622,45.7129,45.754,36200.0
2010-01-13 14:50:00,55.58,55.58,55.49,55.51,34700.0,45.7458,45.7458,45.6717,45.6882,34700.0
2010-01-13 15:00:00,55.51,55.51,55.42,55.47,55300.0,45.6882,45.6882,45.6141,45.6552,55300.0
2010-01-13 15:10:00,55.47,55.54,55.46,55.51,25500.0,45.6552,45.7129,45.647,45.6882,25500.0
2010-01-13 15:20:00,55.52,55.54,55.5,55.5,78900.0,45.6964,45.7129,45.6799,45.6799,78900.0
2010-01-13 15:30:00,55.51,55.6,55.51,55.56,73000.0,45.6882,45.7622,45.6882,45.7293,73000.0
2010-01-13 15:40:00,55.56,55.57,55.49,55.51,77500.0,45.7293,45.7375,45.6717,45.6882,77500.0
2010-01-13 15:50:00,55.51,55.55,55.45,55.47,109000.0,45.6882,45.7211,45.6388,45.6552,109000.0
2010-01-14 09:30:00,55.53,55.71,55.41,55.71,25100.0,45.7046,45.8528,45.6059,45.8528,25100.0
2010-01-14 09:40:00,55.71,55.74,55.57,55.65,20800.0,45.8528,45.8775,45.7375,45.8034,20800.0
2010-01-14 09:50:00,55.66,55.75,55.58,55.68,32700.0,45.8116,45.8857,45.7458,45.8281,32700.0
2010-01-14 10:00:00,55.7,55.83,55.68,55.76,32600.0,45.8445,45.9515,45.8281,45.8939,32600.0
2010-01-14 10:10:00,55.75,55.85,55.69,55.71,35000.0,45.8857,45.968,45.8363,45.8528,35000.0
2010-01-14 10:20:00,55.71,55.71,55.61,55.64,32800.0,45.8528,45.8528,45.7705,45.7952,32800.0
2010-01-14 10:30:00,55.65,55.7,55.6,55.61,26000.0,45.8034,45.8445,45.7622,45.7705,26000.0
2010-01-14 10:40:00,55.62,55.66,55.58,55.62,23800.0,45.7787,45.8116,45.7458,45.7787,23800.0
2010-01-14 10:50:00,55.62,55.63,55.54,55.57,48800.0,45.7787,45.7869,45.7129,45.7375,48800.0
2010-01-14 11:00:00,55.58,55.62,55.57,55.61,25900.0,45.7458,45.7787,45.7375,45.7705,25900.0
2010-01-14 11:10:00,55.61,55.7,55.6,55.7,19500.0,45.7705,45.8445,45.7622,45.8445,19500.0
2010-01-14 11:20:00,55.7,55.7,55.6,55.69,14800.0,45.8445,45.8445,45.7622,45.8363,14800.0
2010-01-14 11:30:00,55.68,55.71,55.65,55.65,25000.0,45.8281,45.8528,45.8034,45.8034,25000.0
2010-01-14 11:40:00,55.66,55.68,55.64,55.67,45700.0,45.8116,45.8281,45.7952,45.8199,45700.0
2010-01-14 11:50:00,55.68,55.69,55.58,55.65,19400.0,45.8281,45.8363,45.7458,45.8034,19400.0
2010-01-14 12:00:00,55.66,55.71,55.66,55.7,28500.0,45.8116,45.8528,45.8116,45.8445,28500.0
2010-01-14 12:10:00,55.7,55.77,55.69,55.7,26600.0,45.8445,45.9022,45.8363,45.8445,26600.0
2010-01-14 12:20:00,55.7,55.7,55.63,55.68,35900.0,45.8445,45.8445,45.7869,45.8281,35900.0
2010-01-14 12:30:00,55.68,55.71,55.67,55.69,73300.0,45.8281,45.8528,45.8199,45.8363,73300.0
2010-01-14 12:40:00,55.7,55.71,55.66,55.66,13700.0,45.8445,45.8528,45.8116,45.8116,13700.0
2010-01-14 12:50:00,55.67,55.72,55.66,55.7,29800.0,45.8199,45.861,45.8116,45.8445,29800.0
2010-01-14 13:00:00,55.7,55.73,55.67,55.71,25900.0,45.8445,45.8692,45.8199,45.8528,25900.0
2010-01-14 13:10:00,55.72,55.74,55.71,55.74,22500.0,45.861,45.8775,45.8528,45.8775,22500.0
2010-01-14 13:20:00,55.75,55.75,55.68,55.69,20700.0,45.8857,45.8857,45.8281,45.8363,20700.0
2010-01-14 13:30:00,55.69,55.79,55.68,55.68,34200.0,45.8363,45.9186,45.8281,45.8281,34200.0
2010-01-14 13:40:00,55.7,55.74,55.69,55.7,12400.0,45.8445,45.8775,45.8363,45.8445,12400.0
2010-01-14 13:50:00,55.69,55.74,55.66,55.73,22600.0,45.8363,45.8775,45.8116,45.8692,22600.0
2010-01-14 14:00:00,55.73,55.74,55.72,55.74,11800.0,45.8692,45.8775,45.861,45.8775,11800.0
2010-01-14 14:10:00,55.74,55.75,55.71,55.74,17900.0,45.8775,45.8857,45.8528,45.8775,17900.0
2010-01-14 14:20:00,55.76,55.8,55.73,55.79,13600.0,45.8939,45.9269,45.8692,45.9186,13600.0
2010-01-14 14:30:00,55.8,55.85,55.79,55.83,22000.0,45.9269,45.968,45.9186,45.9515,22000.0
2010-01-14 14:40:00,55.85,55.92,55.83,55.88,29000.0,45.968,46.0256,45.9515,45.9927,29000.0
2010-01-14 14:50:00,55.88,55.92,55.82,55.87,31700.0,45.9927,46.0256,45.9433,45.9845,31700.0
2010-01-14 15:00:00,55.87,55.98,55.86,55.97,52600.0,45.9845,46.075,45.9762,46.0668,52600.0
2010-01-14 15:10:00,55.97,56.0,55.88,55.97,39600.0,46.0668,46.0915,45.9927,46.0668,39600.0
2010-01-14 15:20:00,55.97,56.02,55.88,55.9,87300.0,46.0668,46.1079,45.9927,46.0092,87300.0
2010-01-14 15:30:00,55.9,56.04,55.89,56.03,59600.0,46.0092,46.1244,46.0009,46.1162,59600.0
2010-01-14 15:40:00,56.04,56.11,55.98,56.01,136100.0,46.1244,46.182,46.075,46.0997,136100.0
2010-01-14 15:50:00,56.01,56.12,55.99,56.05,216400.0,46.0997,46.1902,46.0832,46.1326,216400.0
2010-01-15 09:30:00,55.98,56.0,55.78,55.97,294800.0,46.075,46.0915,45.9104,46.0668,294800.0
2010-01-15 09:40:00,55.95,55.99,55.92,55.92,46700.0,46.0503,46.0832,46.0256,46.0256,46700.0
2010-01-15 09:50:00,55.89,55.91,55.66,55.82,93500.0,46.0009,46.0174,45.8116,45.9433,93500.0
2010-01-15 10:00:00,55.8,55.84,55.43,55.54,66600.0,45.9269,45.9598,45.6223,45.7129,66600.0
2010-01-15 10:10:00,55.56,55.7,55.5,55.67,93700.0,45.7293,45.8445,45.6799,45.8199,93700.0
2010-01-15 10:20:00,55.68,55.76,55.64,55.73,148300.0,45.8281,45.8939,45.7952,45.8692,148300.0
2010-01-15 10:30:00,55.71,55.77,55.6,55.75,106700.0,45.8528,45.9022,45.7622,45.8857,106700.0
2010-01-15 10:40:00,55.74,55.89,55.62,55.87,84700.0,45.8775,46.0009,45.7787,45.9845,84700.0
2010-01-15 10:50:00,55.86,55.93,55.8,55.89,62800.0,45.9762,46.0338,45.9269,46.0009,62800.0
2010-01-15 11:00:00,55.92,55.92,55.8,55.84,52400.0,46.0256,46.0256,45.9269,45.9598,52400.0
2010-01-15 11:10:00,55.85,55.88,55.8,55.83,33700.0,45.968,45.9927,45.9269,45.9515,33700.0
2010-01-15 11:20:00,55.83,55.9,55.77,55.83,56200.0,45.9515,46.0092,45.9022,45.9515,56200.0
2010-01-15 11:30:00,55.83,55.89,55.78,55.88,59100.0,45.9515,46.0009,45.9104,45.9927,59100.0
2010-01-15 11:40:00,55.88,55.98,55.85,55.95,49300.0,45.9927,46.075,45.968,46.0503,49300.0
2010-01-15 11:50:00,55.94,56.03,55.94,56.0,69100.0,46.0421,46.1162,46.0421,46.0915,69100.0
2010-01-15 12:00:00,55.99,56.01,55.94,56.01,53100.0,46.0832,46.0997,46.0421,46.0997,53100.0
2010-01-15 12:10:00,56.0,56.01,55.78,55.82,28300.0,46.0915,46.0997,45.9104,45.9433,28300.0
2010-01-15 12:20:00,55.81,55.82,55.76,55.82,49100.0,45.9351,45.9433,45.8939,45.9433,49100.0
2010-01-15 12:30:00,55.8,55.85,55.77,55.85,61500.0,45.9269,45.968,45.9022,45.968,61500.0
2010-01-15 12:40:00,55.84,55.87,55.79,55.84,118400.0,45.9598,45.9845,45.9186,45.9598,118400.0
2010-01-15 12:50:00,55.85,55.85,55.81,55.82,27500.0,45.968,45.968,45.9351,45.9433,27500.0
2010-01-15 13:00:00,55.82,55.85,55.79,55.82,62700.0,45.9433,45.968,45.9186,45.9433,62700.0
2010-01-15 13:10:00,55.81,55.85,55.8,55.83,19600.0,45.9351,45.968,45.9269,45.9515,19600.0
2010-01-15 13:20:00,55.83,55.84,55.75,55.79,42900.0,45.9515,45.9598,45.8857,45.9186,42900.0
2010-01-15 13:30:00,55.78,55.8,55.75,55.79,24000.0,45.9104,45.9269,45.8857,45.9186,24000.0
2010-01-15 13:40:00,55.79,55.82,55.75,55.81,29300.0,45.9186,45.9433,45.8857,45.9351,29300.0
2010-01-15 13:50:00,55.81,55.85,55.79,55.83,40300.0,45.9351,45.968,45.9186,45.9515,40300.0
2010-01-15 14:00:00,55.84,55.84,55.8,55.83,34600.0,45.9598,45.9598,45.9269,45.9515,34600.0
2010-01-15 14:10:00,55.83,55.85,55.82,55.83,40400.0,45.9515,45.968,45.9433,45.9515,40400.0
2010-01-15 14:20:00,55.84,55.86,55.82,55.85,52300.0,45.9598,45.9762,45.9433,45.968,52300.0
2010-01-15 14:30:00,55.85,55.89,55.83,55.88,60100.0,45.968,46.0009,45.9515,45.9927,60100.0
2010-01-15 14:40:00,55.88,56.02,55.87,55.99,116300.0,45.9927,46.1079,45.9845,46.0832,116300.0
2010-01-15 14:50:00,55.99,56.02,55.96,55.97,74000.0,46.0832,46.1079,46.0585,46.0668,74000.0
2010-01-15 15:00:00,55.97,56.01,55.91,55.91,110500.0,46.0668,46.0997,46.0174,46.0174,110500.0
2010-01-15 15:10:00,55.92,55.95,55.88,55.92,93200.0,46.0256,46.0503,45.9927,46.0256,93200.0
2010-01-15 15:20:00,55.92,55.96,55.88,55.94,53600.0,46.0256,46.0585,45.9927,46.0421,53600.0
2010-01-15 15:30:00,55.94,56.03,55.94,56.0,76100.0,46.0421,46.1162,46.0421,46.0915,76100.0
2010-01-15 15:40:00,56.0,56.01,55.95,55.99,111200.0,46.0915,46.0997,46.0503,46.0832,111200.0
2010-01-15 15:50:00,55.98,56.04,55.98,56.04,131900.0,46.075,46.1244,46.075,46.1244,131900.0
2010-01-19 09:30:00,56.23,57.0,56.23,57.0,90800.0,46.2808,46.9145,46.2808,46.9145,90800.0
2010-01-19 09:40:00,57.0,57.26,56.87,57.23,146700.0,46.9145,47.1285,46.8075,47.1038,146700.0
2010-01-19 09:50:00,57.24,57.39,57.2,57.22,92500.0,47.1121,47.2355,47.0791,47.0956,92500.0
2010-01-19 10:00:00,57.22,57.29,57.18,57.26,50700.0,47.0956,47.1532,47.0627,47.1285,50700.0
2010-01-19 10:10:00,57.26,57.28,57.21,57.21,49100.0,47.1285,47.145,47.0874,47.0874,49100.0
2010-01-19 10:20:00,57.21,57.27,57.2,57.25,64400.0,47.0874,47.1368,47.0791,47.1203,64400.0
2010-01-19 10:30:00,57.26,57.32,57.23,57.26,57400.0,47.1285,47.1779,47.1038,47.1285,57400.0
2010-01-19 10:40:00,57.26,57.3,57.14,57.14,66000.0,47.1285,47.1614,47.0298,47.0298,66000.0
2010-01-19 10:50:00,57.14,57.15,57.06,57.07,27900.0,47.0298,47.038,46.9639,46.9721,27900.0
2010-01-19 11:00:00,57.08,57.09,56.72,56.81,214200.0,46.9804,46.9886,46.6841,46.7581,214200.0
2010-01-19 11:10:00,56.81,56.9,56.79,56.86,106600.0,46.7581,46.8322,46.7417,46.7993,106600.0
2010-01-19 11:20:00,56.86,56.95,56.84,56.88,69000.0,46.7993,46.8734,46.7828,46.8158,69000.0
2010-01-19 11:30:00,56.88,57.03,56.88,56.92,70700.0,46.8158,46.9392,46.8158,46.8487,70700.0
2010-01-19 11:40:00,56.92,56.98,56.91,56.93,42700.0,46.8487,46.8981,46.8405,46.8569,42700.0
2010-01-19 11:50:00,56.92,56.95,56.78,56.86,44500.0,46.8487,46.8734,46.7335,46.7993,44500.0
2010-01-19 12:00:00,56.86,56.88,56.82,56.86,50800.0,46.7993,46.8158,46.7664,46.7993,50800.0
2010-01-19 12:10:00,56.86,56.93,56.83,56.9,32000.0,46.7993,46.8569,46.7746,46.8322,32000.0
2010-01-19 12:20:00,56.91,56.93,56.79,56.8,48400.0,46.8405,46.8569,46.7417,46.7499,48400.0
2010-01-19 12:30:00,56.8,56.91,56.78,56.8,34900.0,46.7499,46.8405,46.7335,46.7499,34900.0
2010-01-19 12:40:00,56.79,56.84,56.79,56.82,19500.0,46.7417,46.7828,46.7417,46.7664,19500.0
2010-01-19 12:50:00,56.82,56.83,56.8,56.8,92400.0,46.7664,46.7746,46.7499,46.7499,92400.0
2010-01-19 13:00:00,56.81,56.82,56.71,56.71,39000.0,46.7581,46.7664,46.6758,46.6758,39000.0
2010-01-19 13:10:00,56.71,56.73,56.61,56.63,33400.0,46.6758,46.6923,46.5935,46.61,33400.0
2010-01-19 13:20:00,56.64,56.7,56.62,56.69,21100.0,46.6182,46.6676,46.6018,46.6594,21100.0
2010-01-19 13:30:00,56.69,56.73,56.58,56.61,37700.0,46.6594,46.6923,46.5688,46.5935,37700.0
2010-01-19 13:40:00,56.61,56.67,56.59,56.64,20200.0,46.5935,46.6429,46.5771,46.6182,20200.0
2010-01-19 13:50:00,56.64,56.66,56.62,56.64,16100.0,46.6182,46.6347,46.6018,46.6182,16100.0
2010-01-19 14:00:00,56.63,56.66,56.61,56.64,25500.0,46.61,46.6347,46.5935,46.6182,25500.0
2010-01-19 14:10:00,56.64,56.71,56.63,56.7,21500.0,46.6182,46.6758,46.61,46.6676,21500.0
2010-01-19 14:20:00,56.7,56.82,56.7,56.81,22300.0,46.6676,46.7664,46.6676,46.7581,22300.0
2010-01-19 14:30:00,56.81,56.82,56.77,56.81,18500.0,46.7581,46.7664,46.7252,46.7581,18500.0
2010-01-19 14:40:00,56.81,56.85,56.79,56.83,23300.0,46.7581,46.7911,46.7417,46.7746,23300.0
2010-01-19 14:50:00,56.81,56.82,56.73,56.74,39100.0,46.7581,46.7664,46.6923,46.7005,39100.0
2010-01-19 15:00:00,56.73,56.81,56.72,56.8,77200.0,46.6923,46.7581,46.6841,46.7499,77200.0
2010-01-19 15:10:00,56.81,56.93,56.81,56.89,57600.0,46.7581,46.8569,46.7581,46.824,57600.0
2010-01-19 15:20:00,56.89,56.97,56.82,56.96,83500.0,46.824,46.8898,46.7664,46.8816,83500.0
2010-01-19 15:30:00,56.97,57.01,56.9,56.9,103400.0,46.8898,46.9228,46.8322,46.8322,103400.0
2010-01-19 15:40:00,56.9,56.92,56.87,56.9,155900.0,46.8322,46.8487,46.8075,46.8322,155900.0
2010-01-19 15:50:00,56.9,56.97,56.89,56.96,184100.0,46.8322,46.8898,46.824,46.8816,184100.0
2010-01-20 09:30:00,56.96,57.37,56.57,57.09,60000.0,46.8816,47.2191,46.5606,46.9886,60000.0
2010-01-20 09:40:00,57.12,57.24,56.91,57.1,83300.0,47.0133,47.1121,46.8405,46.9968,83300.0
2010-01-20 09:50:00,57.1,57.23,57.0,57.01,78800.0,46.9968,47.1038,46.9145,46.9228,78800.0
2010-01-20 10:00:00,56.99,57.05,56.59,56.68,171500.0,46.9063,46.9557,46.5771,46.6511,171500.0
2010-01-20 10:10:00,56.68,56.69,56.24,56.3,55200.0,46.6511,46.6594,46.289,46.3384,55200.0
2010-01-20 10:20:00,56.3,56.94,55.8,56.02,265200.0,46.3384,46.8651,45.9269,46.1079,265200.0
2010-01-20 10:30:00,56.01,56.21,55.94,56.1,148900.0,46.0997,46.2643,46.0421,46.1738,148900.0
2010-01-20 10:40:00,56.13,56.2,56.03,56.09,48900.0,46.1985,46.2561,46.1162,46.1655,48900.0
2010-01-20 10:50:00,56.08,56.12,55.97,55.98,39900.0,46.1573,46.1902,46.0668,46.075,39900.0
2010-01-20 11:00:00,55.98,56.01,55.75,55.91,44000.0,46.075,46.0997,45.8857,46.0174,44000.0
2010-01-20 11:10:00,55.91,55.96,55.84,55.86,24500.0,46.0174,46.0585,45.9598,45.9762,24500.0
2010-01-20 11:20:00,55.85,55.99,55.84,55.95,39200.0,45.968,46.0832,45.9598,46.0503,39200.0
2010-01-20 11:30:00,55.96,55.97,55.81,55.81,28700.0,46.0585,46.0668,45.9351,45.9351,28700.0
2010-01-20 11:40:00,55.82,55.84,55.76,55.77,19800.0,45.9433,45.9598,45.8939,45.9022,19800.0
2010-01-20 11:50:00,55.78,55.78,55.7,55.7,21500.0,45.9104,45.9104,45.8445,45.8445,21500.0
2010-01-20 12:00:00,55.7,55.81,55.69,55.79,38300.0,45.8445,45.9351,45.8363,45.9186,38300.0
2010-01-20 12:10:00,55.81,55.81,55.7,55.71,60900.0,45.9351,45.9351,45.8445,45.8528,60900.0
2010-01-20 12:20:00,55.7,55.76,55.65,55.73,40900.0,45.8445,45.8939,45.8034,45.8692,40900.0
2010-01-20 12:30:00,55.73,55.75,55.71,55.71,28600.0,45.8692,45.8857,45.8528,45.8528,28600.0
2010-01-20 12:40:00,55.71,55.72,55.63,55.66,29300.0,45.8528,45.861,45.7869,45.8116,29300.0
2010-01-20 12:50:00,55.65,55.72,55.65,55.68,23700.0,45.8034,45.861,45.8034,45.8281,23700.0
2010-01-20 13:00:00,55.69,55.75,55.64,55.74,31000.0,45.8363,45.8857,45.7952,45.8775,31000.0
2010-01-20 13:10:00,55.74,55.75,55.61,55.64,30200.0,45.8775,45.8857,45.7705,45.7952,30200.0
2010-01-20 13:20:00,55.65,55.69,55.6,55.61,24200.0,45.8034,45.8363,45.7622,45.7705,24200.0
2010-01-20 13:30:00,55.6,55.74,55.59,55.74,33500.0,45.7622,45.8775,45.754,45.8775,33500.0
2010-01-20 13:40:00,55.74,55.85,55.73,55.83,43600.0,45.8775,45.968,45.8692,45.9515,43600.0
2010-01-20 13:50:00,55.83,55.86,55.76,55.76,29500.0,45.9515,45.9762,45.8939,45.8939,29500.0
2010-01-20 14:00:00,55.78,55.85,55.77,55.81,31700.0,45.9104,45.968,45.9022,45.9351,31700.0
2010-01-20 14:10:00,55.81,55.84,55.73,55.75,59100.0,45.9351,45.9598,45.8692,45.8857,59100.0
2010-01-20 14:20:00,55.74,55.81,55.74,55.75,34600.0,45.8775,45.9351,45.8775,45.8857,34600.0
2010-01-20 14:30:00,55.77,55.81,55.73,55.79,56300.0,45.9022,45.9351,45.8692,45.9186,56300.0
2010-01-20 14:40:00,55.8,56.02,55.79,55.95,50600.0,45.9269,46.1079,45.9186,46.0503,50600.0
2010-01-20 14:50:00,55.93,56.01,55.9,55.96,60700.0,46.0338,46.0997,46.0092,46.0585,60700.0
2010-01-20 15:00:00,55.96,55.98,55.83,55.84,56100.0,46.0585,46.075,45.9515,45.9598,56100.0
2010-01-20 15:10:00,55.84,55.91,55.84,55.9,52900.0,45.9598,46.0174,45.9598,46.0092,52900.0
2010-01-20 15:20:00,55.9,55.97,55.85,55.85,65700.0,46.0092,46.0668,45.968,45.968,65700.0
2010-01-20 15:30:00,55.86,55.92,55.83,55.88,74000.0,45.9762,46.0256,45.9515,45.9927,74000.0
2010-01-20 15:40:00,55.88,56.0,55.88,55.98,133000.0,45.9927,46.0915,45.9927,46.075,133000.0
2010-01-20 15:50:00,55.97,55.98,55.88,55.89,290000.0,46.0668,46.075,45.9927,46.0009,290000.0
2010-01-21 09:30:00,55.84,55.93,55.6,55.74,44600.0,45.9598,46.0338,45.7622,45.8775,44600.0
2010-01-21 09:40:00,55.72,55.97,55.63,55.83,50600.0,45.861,46.0668,45.7869,45.9515,50600.0
2010-01-21 09:50:00,55.83,55.88,55.6,55.73,35100.0,45.9515,45.9927,45.7622,45.8692,35100.0
2010-01-21 10:00:00,55.74,55.96,55.63,55.91,75700.0,45.8775,46.0585,45.7869,46.0174,75700.0
2010-01-21 10:10:00,55.92,55.92,55.65,55.71,60600.0,46.0256,46.0256,45.8034,45.8528,60600.0
2010-01-21 10:20:00,55.7,55.71,55.0,55.03,108500.0,45.8445,45.8528,45.2684,45.2931,108500.0
2010-01-21 10:30:00,55.04,55.07,54.84,54.84,92700.0,45.3013,45.326,45.1367,45.1367,92700.0
2010-01-21 10:40:00,54.86,55.01,54.85,54.97,97500.0,45.1532,45.2766,45.1449,45.2437,97500.0
2010-01-21 10:50:00,54.97,55.01,54.81,54.88,106800.0,45.2437,45.2766,45.112,45.1696,106800.0
2010-01-21 11:00:00,54.87,54.94,54.67,54.73,66900.0,45.1614,45.219,44.9968,45.0462,66900.0
2010-01-21 11:10:00,54.74,54.85,54.64,54.85,43900.0,45.0544,45.1449,44.9721,45.1449,43900.0
2010-01-21 11:20:00,54.84,54.93,54.73,54.78,41900.0,45.1367,45.2108,45.0462,45.0873,41900.0
2010-01-21 11:30:00,54.78,54.9,54.58,54.75,66500.0,45.0873,45.1861,44.9227,45.0626,66500.0
2010-01-21 11:40:00,54.77,54.81,54.5,54.61,41600.0,45.0791,45.112,44.8569,44.9474,41600.0
2010-01-21 11:50:00,54.62,54.89,54.56,54.59,47800.0,44.9556,45.1779,44.9063,44.9309,47800.0
2010-01-21 12:00:00,54.61,54.84,54.53,54.79,29700.0,44.9474,45.1367,44.8816,45.0956,29700.0
2010-01-21 12:10:00,54.78,54.87,54.68,54.69,25200.0,45.0873,45.1614,45.005,45.0133,25200.0
2010-01-21 12:20:00,54.7,54.76,54.65,54.65,27600.0,45.0215,45.0709,44.9803,44.9803,27600.0
2010-01-21 12:30:00,54.65,54.74,54.64,54.65,26300.0,44.9803,45.0544,44.9721,44.9803,26300.0
2010-01-21 12:40:00,54.65,54.69,54.6,54.63,24800.0,44.9803,45.0133,44.9392,44.9639,24800.0
2010-01-21 12:50:00,54.63,54.78,54.62,54.68,32400.0,44.9639,45.0873,44.9556,45.005,32400.0
2010-01-21 13:00:00,54.68,54.72,54.57,54.66,37800.0,45.005,45.0379,44.9145,44.9886,37800.0
2010-01-21 13:10:00,54.67,54.76,54.63,54.63,24000.0,44.9968,45.0709,44.9639,44.9639,24000.0
2010-01-21 13:20:00,54.64,54.74,54.63,54.67,55600.0,44.9721,45.0544,44.9639,44.9968,55600.0
2010-01-21 13:30:00,54.67,54.77,54.64,54.65,49200.0,44.9968,45.0791,44.9721,44.9803,49200.0
2010-01-21 13:40:00,54.64,54.77,54.64,54.73,30300.0,44.9721,45.0791,44.9721,45.0462,30300.0
2010-01-21 13:50:00,54.73,54.81,54.69,54.79,34700.0,45.0462,45.112,45.0133,45.0956,34700.0
2010-01-21 14:00:00,54.79,54.8,54.72,54.75,30200.0,45.0956,45.1038,45.0379,45.0626,30200.0
2010-01-21 14:10:00,54.76,54.83,54.76,54.79,39700.0,45.0709,45.1285,45.0709,45.0956,39700.0
2010-01-21 14:20:00,54.79,54.92,54.76,54.84,47600.0,45.0956,45.2026,45.0709,45.1367,47600.0
2010-01-21 14:30:00,54.84,54.95,54.81,54.93,49900.0,45.1367,45.2272,45.112,45.2108,49900.0
2010-01-21 14:40:00,54.94,54.94,54.85,54.9,46600.0,45.219,45.219,45.1449,45.1861,46600.0
2010-01-21 14:50:00,54.9,54.96,54.85,54.92,80800.0,45.1861,45.2355,45.1449,45.2026,80800.0
2010-01-21 15:00:00,54.92,54.93,54.73,54.81,61500.0,45.2026,45.2108,45.0462,45.112,61500.0
2010-01-21 15:10:00,54.81,54.84,54.72,54.76,51200.0,45.112,45.1367,45.0379,45.0709,51200.0
2010-01-21 15:20:00,54.77,54.85,54.76,54.83,62800.0,45.0791,45.1449,45.0709,45.1285,62800.0
2010-01-21 15:30:00,54.83,54.89,54.73,54.74,90000.0,45.1285,45.1779,45.0462,45.0544,90000.0
2010-01-21 15:40:00,54.77,54.92,54.77,54.87,115800.0,45.0791,45.2026,45.0791,45.1614,115800.0
2010-01-21 15:50:00,54.86,54.87,54.67,54.69,161700.0,45.1532,45.1614,44.9968,45.0133,161700.0
2010-01-22 09:30:00,54.45,54.85,54.38,54.85,142100.0,44.8157,45.1449,44.7581,45.1449,142100.0
2010-01-22 09:40:00,54.78,55.03,54.71,54.97,95000.0,45.0873,45.2931,45.0297,45.2437,95000.0
2010-01-22 09:50:00,55.0,55.18,54.93,55.15,89500.0,45.2684,45.4166,45.2108,45.3919,89500.0
2010-01-22 10:00:00,55.15,55.19,54.93,54.94,86300.0,45.3919,45.4248,45.2108,45.219,86300.0
2010-01-22 10:10:00,54.94,55.01,54.82,54.98,101300.0,45.219,45.2766,45.1203,45.2519,101300.0
2010-01-22 10:20:00,54.98,55.02,54.91,54.93,94000.0,45.2519,45.2849,45.1943,45.2108,94000.0
2010-01-22 10:30:00,54.92,54.95,54.6,54.61,75200.0,45.2026,45.2272,44.9392,44.9474,75200.0
2010-01-22 10:40:00,54.61,54.79,54.54,54.6,50300.0,44.9474,45.0956,44.8898,44.9392,50300.0
2010-01-22 10:50:00,54.63,54.76,54.59,54.71,18300.0,44.9639,45.0709,44.9309,45.0297,18300.0
2010-01-22 11:00:00,54.71,54.77,54.64,54.67,46500.0,45.0297,45.0791,44.9721,44.9968,46500.0
2010-01-22 11:10:00,54.66,54.8,54.57,54.69,41900.0,44.9886,45.1038,44.9145,45.0133,41900.0
2010-01-22 11:20:00,54.7,54.74,54.59,54.71,33900.0,45.0215,45.0544,44.9309,45.0297,33900.0
2010-01-22 11:30:00,54.71,54.74,54.58,54.62,37000.0,45.0297,45.0544,44.9227,44.9556,37000.0
2010-01-22 11:40:00,54.63,54.76,54.61,54.69,27900.0,44.9639,45.0709,44.9474,45.0133,27900.0
2010-01-22 11:50:00,54.69,54.76,54.64,54.75,31100.0,45.0133,45.0709,44.9721,45.0626,31100.0
2010-01-22 12:00:00,54.75,54.79,54.68,54.71,28400.0,45.0626,45.0956,45.005,45.0297,28400.0
2010-01-22 12:10:00,54.73,54.85,54.69,54.8,28700.0,45.0462,45.1449,45.0133,45.1038,28700.0
2010-01-22 12:20:00,54.82,54.83,54.69,54.76,20000.0,45.1203,45.1285,45.0133,45.0709,20000.0
2010-01-22 12:30:00,54.77,54.78,54.72,54.74,25700.0,45.0791,45.0873,45.0379,45.0544,25700.0
2010-01-22 12:40:00,54.73,54.75,54.66,54.67,23200.0,45.0462,45.0626,44.9886,44.9968,23200.0
2010-01-22 12:50:00,54.67,54.73,54.63,54.68,28100.0,44.9968,45.0462,44.9639,45.005,28100.0
2010-01-22 13:00:00,54.67,54.69,54.6,54.67,26100.0,44.9968,45.0133,44.9392,44.9968,26100.0
2010-01-22 13:10:00,54.68,54.75,54.67,54.73,24000.0,45.005,45.0626,44.9968,45.0462,24000.0
2010-01-22 13:20:00,54.74,54.82,54.69,54.76,25700.0,45.0544,45.1203,45.0133,45.0709,25700.0
2010-01-22 13:30:00,54.77,54.79,54.61,54.61,33300.0,45.0791,45.0956,44.9474,44.9474,33300.0
2010-01-22 13:40:00,54.61,54.7,54.59,54.69,36800.0,44.9474,45.0215,44.9309,45.0133,36800.0
2010-01-22 13:50:00,54.7,54.8,54.66,54.77,24800.0,45.0215,45.1038,44.9886,45.0791,24800.0
2010-01-22 14:00:00,54.79,54.86,54.74,54.76,35000.0,45.0956,45.1532,45.0544,45.0709,35000.0
2010-01-22 14:10:00,54.76,54.88,54.68,54.83,37400.0,45.0709,45.1696,45.005,45.1285,37400.0
2010-01-22 14:20:00,54.84,54.89,54.79,54.82,72900.0,45.1367,45.1779,45.0956,45.1203,72900.0
2010-01-22 14:30:00,54.83,54.9,54.8,54.87,57600.0,45.1285,45.1861,45.1038,45.1614,57600.0
2010-01-22 14:40:00,54.88,54.9,54.74,54.74,85900.0,45.1696,45.1861,45.0544,45.0544,85900.0
2010-01-22 14:50:00,54.73,54.76,54.65,54.65,61500.0,45.0462,45.0709,44.9803,44.9803,61500.0
2010-01-22 15:00:00,54.65,54.69,54.49,54.55,109100.0,44.9803,45.0133,44.8486,44.898,109100.0
2010-01-22 15:10:00,54.55,54.57,54.31,54.33,78900.0,44.898,44.9145,44.7005,44.717,78900.0
2010-01-22 15:20:00,54.34,54.41,54.21,54.3,101500.0,44.7252,44.7828,44.6182,44.6923,101500.0
2010-01-22 15:30:00,54.3,54.34,54.14,54.15,116500.0,44.6923,44.7252,44.5606,44.5688,116500.0
2010-01-22 15:40:00,54.16,54.31,54.08,54.14,176800.0,44.577,44.7005,44.5112,44.5606,176800.0
2010-01-22 15:50:00,54.14,54.3,53.98,54.02,225900.0,44.5606,44.6923,44.4289,44.4618,225900.0
2010-01-25 09:30:00,54.27,54.65,53.81,54.04,98700.0,44.6676,44.9803,44.289,44.4783,98700.0
2010-01-25 09:40:00,54.03,54.3,53.93,54.15,61400.0,44.47,44.6923,44.3877,44.5688,61400.0
2010-01-25 09:50:00,54.16,54.29,54.15,54.26,62400.0,44.577,44.684,44.5688,44.6593,62400.0
2010-01-25 10:00:00,54.26,54.36,54.12,54.12,109300.0,44.6593,44.7416,44.5441,44.5441,109300.0
2010-01-25 10:10:00,54.13,54.18,53.98,54.17,49800.0,44.5523,44.5935,44.4289,44.5853,49800.0
2010-01-25 10:20:00,54.17,54.19,54.04,54.17,45400.0,44.5853,44.6017,44.4783,44.5853,45400.0
2010-01-25 10:30:00,54.17,54.2,54.02,54.03,62900.0,44.5853,44.61,44.4618,44.47,62900.0
2010-01-25 10:40:00,54.04,54.04,53.94,53.98,46200.0,44.4783,44.4783,44.396,44.4289,46200.0
2010-01-25 10:50:00,53.97,54.18,53.94,54.09,65500.0,44.4206,44.5935,44.396,44.5194,65500.0
2010-01-25 11:00:00,54.08,54.13,53.92,54.12,77900.0,44.5112,44.5523,44.3795,44.5441,77900.0
2010-01-25 11:10:00,54.12,54.28,54.01,54.26,112500.0,44.5441,44.6758,44.4536,44.6593,112500.0
2010-01-25 11:20:00,54.26,54.35,54.24,54.34,63200.0,44.6593,44.7334,44.6429,44.7252,63200.0
2010-01-25 11:30:00,54.33,54.57,54.31,54.51,54000.0,44.717,44.9145,44.7005,44.8651,54000.0
2010-01-25 11:40:00,54.52,54.61,54.36,54.44,45800.0,44.8733,44.9474,44.7416,44.8075,45800.0
2010-01-25 11:50:00,54.44,54.55,54.41,54.42,26600.0,44.8075,44.898,44.7828,44.791,26600.0
2010-01-25 12:00:00,54.42,54.66,54.41,54.5,75900.0,44.791,44.9886,44.7828,44.8569,75900.0
2010-01-25 12:10:00,54.49,54.57,54.44,54.55,41500.0,44.8486,44.9145,44.8075,44.898,41500.0
2010-01-25 12:20:00,54.56,54.71,54.55,54.67,77200.0,44.9063,45.0297,44.898,44.9968,77200.0
2010-01-25 12:30:00,54.66,54.78,54.63,54.75,43400.0,44.9886,45.0873,44.9639,45.0626,43400.0
2010-01-25 12:40:00,54.76,54.84,54.75,54.76,36700.0,45.0709,45.1367,45.0626,45.0709,36700.0
2010-01-25 12:50:00,54.76,54.83,54.72,54.79,33000.0,45.0709,45.1285,45.0379,45.0956,33000.0
2010-01-25 13:00:00,54.79,54.88,54.75,54.77,48500.0,45.0956,45.1696,45.0626,45.0791,48500.0
2010-01-25 13:10:00,54.77,54.79,54.7,54.72,33100.0,45.0791,45.0956,45.0215,45.0379,33100.0
2010-01-25 13:20:00,54.71,54.78,54.67,54.71,26800.0,45.0297,45.0873,44.9968,45.0297,26800.0
2010-01-25 13:30:00,54.71,54.74,54.59,54.61,36600.0,45.0297,45.0544,44.9309,44.9474,36600.0
2010-01-25 13:40:00,54.61,54.62,54.54,54.55,28200.0,44.9474,44.9556,44.8898,44.898,28200.0
2010-01-25 13:50:00,54.56,54.56,54.47,54.49,32000.0,44.9063,44.9063,44.8322,44.8486,32000.0
2010-01-25 14:00:00,54.5,54.53,54.49,54.53,31500.0,44.8569,44.8816,44.8486,44.8816,31500.0
2010-01-25 14:10:00,54.53,54.54,54.47,54.53,25100.0,44.8816,44.8898,44.8322,44.8816,25100.0
2010-01-25 14:20:00,54.53,54.56,54.44,54.49,42600.0,44.8816,44.9063,44.8075,44.8486,42600.0
2010-01-25 14:30:00,54.51,54.51,54.41,54.42,33700.0,44.8651,44.8651,44.7828,44.791,33700.0
2010-01-25 14:40:00,54.42,54.46,54.41,54.44,36900.0,44.791,44.8239,44.7828,44.8075,36900.0
2010-01-25 14:50:00,54.43,54.53,54.43,54.5,41400.0,44.7993,44.8816,44.7993,44.8569,41400.0
2010-01-25 15:00:00,54.5,54.58,54.47,54.53,78600.0,44.8569,44.9227,44.8322,44.8816,78600.0
2010-01-25 15:10:00,54.52,54.59,54.52,54.52,55500.0,44.8733,44.9309,44.8733,44.8733,55500.0
2010-01-25 15:20:00,54.53,54.58,54.49,54.49,55800.0,44.8816,44.9227,44.8486,44.8486,55800.0
2010-01-25 15:30:00,54.49,54.61,54.47,54.56,83300.0,44.8486,44.9474,44.8322,44.9063,83300.0
2010-01-25 15:40:00,54.56,54.56,54.47,54.49,103300.0,44.9063,44.9063,44.8322,44.8486,103300.0
2010-01-25 15:50:00,54.49,54.51,54.41,54.46,172700.0,44.8486,44.8651,44.7828,44.8239,172700.0
2010-01-26 09:30:00,54.3,54.5,53.9,54.07,47500.0,44.6923,44.8569,44.363,44.503,47500.0
2010-01-26 09:40:00,54.09,54.35,54.06,54.24,69000.0,44.5194,44.7334,44.4947,44.6429,69000.0
2010-01-26 09:50:00,54.23,54.33,54.08,54.33,51500.0,44.6346,44.717,44.5112,44.717,51500.0
2010-01-26 10:00:00,54.33,54.83,54.32,54.8,96700.0,44.717,45.1285,44.7087,45.1038,96700.0
2010-01-26 10:10:00,54.79,54.82,54.62,54.76,123100.0,45.0956,45.1203,44.9556,45.0709,123100.0
2010-01-26 10:20:00,54.76,54.78,54.65,54.76,95400.0,45.0709,45.0873,44.9803,45.0709,95400.0
2010-01-26 10:30:00,54.78,54.85,54.74,54.75,59500.0,45.0873,45.1449,45.0544,45.0626,59500.0
2010-01-26 10:40:00,54.75,54.88,54.74,54.85,67400.0,45.0626,45.1696,45.0544,45.1449,67400.0
2010-01-26 10:50:00,54.84,55.0,54.84,54.99,43000.0,45.1367,45.2684,45.1367,45.2602,43000.0
2010-01-26 11:00:00,54.99,55.04,54.81,54.9,122400.0,45.2602,45.3013,45.112,45.1861,122400.0
2010-01-26 11:10:00,54.9,55.0,54.77,55.0,48700.0,45.1861,45.2684,45.0791,45.2684,48700.0
2010-01-26 11:20:00,55.0,55.01,54.82,54.89,27400.0,45.2684,45.2766,45.1203,45.1779,27400.0
2010-01-26 11:30:00,54.89,54.92,54.73,54.85,35300.0,45.1779,45.2026,45.0462,45.1449,35300.0
2010-01-26 11:40:00,54.83,54.85,54.67,54.7,62200.0,45.1285,45.1449,44.9968,45.0215,62200.0
2010-01-26 11:50:00,54.7,54.77,54.67,54.72,62700.0,45.0215,45.0791,44.9968,45.0379,62700.0
2010-01-26 12:00:00,54.7,54.86,54.63,54.78,49900.0,45.0215,45.1532,44.9639,45.0873,49900.0
2010-01-26 12:10:00,54.77,54.8,54.66,54.71,36600.0,45.0791,45.1038,44.9886,45.0297,36600.0
2010-01-26 12:20:00,54.72,54.77,54.66,54.75,33900.0,45.0379,45.0791,44.9886,45.0626,33900.0
2010-01-26 12:30:00,54.75,54.86,54.71,54.78,21400.0,45.0626,45.1532,45.0297,45.0873,21400.0
2010-01-26 12:40:00,54.78,54.8,54.75,54.79,23400.0,45.0873,45.1038,45.0626,45.0956,23400.0
2010-01-26 12:50:00,54.78,54.83,54.73,54.81,22600.0,45.0873,45.1285,45.0462,45.112,22600.0
2010-01-26 13:00:00,54.81,54.89,54.78,54.82,23800.0,45.112,45.1779,45.0873,45.1203,23800.0
2010-01-26 13:10:00,54.82,54.87,54.75,54.79,16400.0,45.1203,45.1614,45.0626,45.0956,16400.0
2010-01-26 13:20:00,54.78,54.82,54.67,54.73,28200.0,45.0873,45.1203,44.9968,45.0462,28200.0
2010-01-26 13:30:00,54.75,54.77,54.7,54.75,17000.0,45.0626,45.0791,45.0215,45.0626,17000.0
2010-01-26 13:40:00,54.75,54.81,54.72,54.75,23200.0,45.0626,45.112,45.0379,45.0626,23200.0
2010-01-26 13:50:00,54.74,54.8,54.74,54.77,24100.0,45.0544,45.1038,45.0544,45.0791,24100.0
2010-01-26 14:00:00,54.78,54.78,54.72,54.73,34500.0,45.0873,45.0873,45.0379,45.0462,34500.0
2010-01-26 14:10:00,54.73,54.76,54.65,54.7,28700.0,45.0462,45.0709,44.9803,45.0215,28700.0
2010-01-26 14:20:00,54.69,54.71,54.63,54.66,21200.0,45.0133,45.0297,44.9639,44.9886,21200.0
2010-01-26 14:30:00,54.66,54.7,54.6,54.63,20400.0,44.9886,45.0215,44.9392,44.9639,20400.0
2010-01-26 14:40:00,54.63,54.79,54.61,54.74,36200.0,44.9639,45.0956,44.9474,45.0544,36200.0
2010-01-26 14:50:00,54.74,54.89,54.74,54.78,26700.0,45.0544,45.1779,45.0544,45.0873,26700.0
2010-01-26 15:00:00,54.76,54.83,54.72,54.73,26400.0,45.0709,45.1285,45.0379,45.0462,26400.0
2010-01-26 15:10:00,54.73,54.78,54.63,54.67,36700.0,45.0462,45.0873,44.9639,44.9968,36700.0
2010-01-26 15:20:00,54.69,54.73,54.61,54.65,37200.0,45.0133,45.0462,44.9474,44.9803,37200.0
2010-01-26 15:30:00,54.65,54.78,54.61,54.75,94600.0,44.9803,45.0873,44.9474,45.0626,94600.0
2010-01-26 15:40:00,54.75,54.81,54.68,54.79,186600.0,45.0626,45.112,45.005,45.0956,186600.0
2010-01-26 15:50:00,54.78,54.78,54.56,54.58,130700.0,45.0873,45.0873,44.9063,44.9227,130700.0
2010-01-27 09:30:00,53.61,53.97,53.25,53.27,165100.0,44.1243,44.4206,43.828,43.8445,165100.0
2010-01-27 09:40:00,53.28,53.4,52.77,52.77,204100.0,43.8527,43.9515,43.433,43.433,204100.0
2010-01-27 09:50:00,52.77,52.98,52.51,52.56,202800.0,43.433,43.6058,43.219,43.2601,202800.0
2010-01-27 10:00:00,52.55,52.71,52.43,52.58,224500.0,43.2519,43.3836,43.1531,43.2766,224500.0
2010-01-27 10:10:00,52.59,52.62,52.13,52.13,169300.0,43.2848,43.3095,42.9062,42.9062,169300.0
2010-01-27 10:20:00,52.12,52.35,51.73,52.33,220900.0,42.898,43.0873,42.577,43.0708,220900.0
2010-01-27 10:30:00,52.32,52.62,52.28,52.37,313300.0,43.0626,43.3095,43.0297,43.1037,313300.0
2010-01-27 10:40:00,52.37,52.55,52.34,52.35,108200.0,43.1037,43.2519,43.0791,43.0873,108200.0
2010-01-27 10:50:00,52.35,52.66,52.34,52.58,125500.0,43.0873,43.3424,43.0791,43.2766,125500.0
2010-01-27 11:00:00,52.59,52.7,52.58,52.7,78500.0,43.2848,43.3754,43.2766,43.3754,78500.0
2010-01-27 11:10:00,52.72,52.85,52.6,52.84,81200.0,43.3918,43.4988,43.2931,43.4906,81200.0
2010-01-27 11:20:00,52.83,52.86,52.68,52.82,56800.0,43.4824,43.507,43.3589,43.4741,56800.0
2010-01-27 11:30:00,52.82,52.82,52.65,52.69,52900.0,43.4741,43.4741,43.3342,43.3671,52900.0
2010-01-27 11:40:00,52.66,52.79,52.65,52.72,54300.0,43.3424,43.4494,43.3342,43.3918,54300.0
2010-01-27 11:50:00,52.74,52.86,52.7,52.77,63600.0,43.4083,43.507,43.3754,43.433,63600.0
2010-01-27 12:00:00,52.76,52.92,52.76,52.8,40600.0,43.4247,43.5564,43.4247,43.4577,40600.0
2010-01-27 12:10:00,52.8,52.9,52.7,52.87,51600.0,43.4577,43.54,43.3754,43.5153,51600.0
2010-01-27 12:20:00,52.87,52.89,52.75,52.8,49200.0,43.5153,43.5317,43.4165,43.4577,49200.0
2010-01-27 12:30:00,52.81,52.83,52.59,52.62,70000.0,43.4659,43.4824,43.2848,43.3095,70000.0
2010-01-27 12:40:00,52.61,52.76,52.61,52.65,50400.0,43.3013,43.4247,43.3013,43.3342,50400.0
2010-01-27 12:50:00,52.65,52.65,52.54,52.56,26300.0,43.3342,43.3342,43.2437,43.2601,26300.0
2010-01-27 13:00:00,52.57,52.59,52.5,52.53,26200.0,43.2684,43.2848,43.2107,43.2354,26200.0
2010-01-27 13:10:00,52.53,52.55,52.45,52.46,27700.0,43.2354,43.2519,43.1696,43.1778,27700.0
2010-01-27 13:20:00,52.46,52.59,52.46,52.54,31300.0,43.1778,43.2848,43.1778,43.2437,31300.0
2010-01-27 13:30:00,52.54,52.59,52.48,52.48,44500.0,43.2437,43.2848,43.1943,43.1943,44500.0
2010-01-27 13:40:00,52.48,52.51,52.33,52.33,25800.0,43.1943,43.219,43.0708,43.0708,25800.0
2010-01-27 13:50:00,52.33,52.43,52.27,52.29,25800.0,43.0708,43.1531,43.0214,43.0379,25800.0
2010-01-27 14:00:00,52.29,52.39,52.28,52.34,34600.0,43.0379,43.1202,43.0297,43.0791,34600.0
2010-01-27 14:10:00,52.34,52.48,52.02,52.19,78100.0,43.0791,43.1943,42.8157,42.9556,78100.0
2010-01-27 14:20:00,52.22,52.33,52.18,52.19,59200.0,42.9803,43.0708,42.9474,42.9556,59200.0
2010-01-27 14:30:00,52.19,52.56,52.14,52.41,99300.0,42.9556,43.2601,42.9144,43.1367,99300.0
2010-01-27 14:40:00,52.4,52.67,52.38,52.62,81100.0,43.1284,43.3507,43.112,43.3095,81100.0
2010-01-27 14:50:00,52.62,52.66,52.49,52.63,70000.0,43.3095,43.3424,43.2025,43.3177,70000.0
2010-01-27 15:00:00,52.64,52.65,52.51,52.58,100700.0,43.326,43.3342,43.219,43.2766,100700.0
2010-01-27 15:10:00,52.58,52.71,52.47,52.66,90500.0,43.2766,43.3836,43.1861,43.3424,90500.0
2010-01-27 15:20:00,52.67,52.86,52.66,52.77,116500.0,43.3507,43.507,43.3424,43.433,116500.0
2010-01-27 15:30:00,52.76,52.93,52.73,52.8,159300.0,43.4247,43.5647,43.4001,43.4577,159300.0
2010-01-27 15:40:00,52.8,52.89,52.79,52.8,180900.0,43.4577,43.5317,43.4494,43.4577,180900.0
2010-01-27 15:50:00,52.81,52.95,52.81,52.87,272000.0,43.4659,43.5811,43.4659,43.5153,272000.0
2010-01-28 09:30:00,52.96,53.2,52.81,52.94,80000.0,43.5894,43.7869,43.4659,43.5729,80000.0
2010-01-28 09:40:00,52.94,52.95,52.64,52.64,91800.0,43.5729,43.5811,43.326,43.326,91800.0
2010-01-28 09:50:00,52.64,52.7,52.51,52.64,144300.0,43.326,43.3754,43.219,43.326,144300.0
2010-01-28 10:00:00,52.64,52.7,52.51,52.69,67100.0,43.326,43.3754,43.219,43.3671,67100.0
2010-01-28 10:10:00,52.69,52.72,52.55,52.65,55100.0,43.3671,43.3918,43.2519,43.3342,55100.0
2010-01-28 10:20:00,52.65,52.66,52.56,52.6,30200.0,43.3342,43.3424,43.2601,43.2931,30200.0
2010-01-28 10:30:00,52.61,52.76,52.58,52.76,34500.0,43.3013,43.4247,43.2766,43.4247,34500.0
2010-01-28 10:40:00,52.76,52.77,52.5,52.51,41400.0,43.4247,43.433,43.2107,43.219,41400.0
2010-01-28 10:50:00,52.5,52.61,52.44,52.61,58800.0,43.2107,43.3013,43.1614,43.3013,58800.0
2010-01-28 11:00:00,52.6,52.61,52.28,52.46,50800.0,43.2931,43.3013,43.0297,43.1778,50800.0
2010-01-28 11:10:00,52.45,52.64,52.43,52.45,51700.0,43.1696,43.326,43.1531,43.1696,51700.0
2010-01-28 11:20:00,52.45,52.46,52.25,52.27,51400.0,43.1696,43.1778,43.005,43.0214,51400.0
2010-01-28 11:30:00,52.28,52.28,51.82,51.9,127400.0,43.0297,43.0297,42.6511,42.7169,127400.0
2010-01-28 11:40:00,51.89,51.95,51.77,51.88,85600.0,42.7087,42.7581,42.6099,42.7004,85600.0
2010-01-28 11:50:00,51.88,52.08,51.88,52.06,45100.0,42.7004,42.8651,42.7004,42.8486,45100.0
2010-01-28 12:00:00,52.05,52.22,52.05,52.22,54300.0,42.8404,42.9803,42.8404,42.9803,54300.0
2010-01-28 12:10:00,52.21,52.25,52.13,52.14,69600.0,42.9721,43.005,42.9062,42.9144,69600.0
2010-01-28 12:20:00,52.13,52.15,52.03,52.1,46300.0,42.9062,42.9227,42.8239,42.8815,46300.0
2010-01-28 12:30:00,52.09,52.16,52.01,52.06,44800.0,42.8733,42.9309,42.8074,42.8486,44800.0
2010-01-28 12:40:00,52.07,52.11,51.99,52.1,43300.0,42.8568,42.8898,42.791,42.8815,43300.0
2010-01-28 12:50:00,52.1,52.22,52.07,52.2,46300.0,42.8815,42.9803,42.8568,42.9638,46300.0
2010-01-28 13:00:00,52.2,52.24,52.1,52.22,50700.0,42.9638,42.9968,42.8815,42.9803,50700.0
2010-01-28 13:10:00,52.22,52.22,52.07,52.18,44300.0,42.9803,42.9803,42.8568,42.9474,44300.0
2010-01-28 13:20:00,52.18,52.29,52.1,52.26,82600.0,42.9474,43.0379,42.8815,43.0132,82600.0
2010-01-28 13:30:00,52.26,52.3,52.13,52.15,36100.0,43.0132,43.0461,42.9062,42.9227,36100.0
2010-01-28 13:40:00,52.16,52.35,52.15,52.34,57900.0,42.9309,43.0873,42.9227,43.0791,57900.0
2010-01-28 13:50:00,52.33,52.39,52.28,52.38,80700.0,43.0708,43.1202,43.0297,43.112,80700.0
2010-01-28 14:00:00,52.38,52.43,52.32,52.37,58000.0,43.112,43.1531,43.0626,43.1037,58000.0
2010-01-28 14:10:00,52.37,52.37,52.18,52.23,74300.0,43.1037,43.1037,42.9474,42.9885,74300.0
2010-01-28 14:20:00,52.21,52.32,52.2,52.27,35800.0,42.9721,43.0626,42.9638,43.0214,35800.0
2010-01-28 14:30:00,52.27,52.28,52.1,52.17,53100.0,43.0214,43.0297,42.8815,42.9391,53100.0
2010-01-28 14:40:00,52.16,52.28,52.12,52.28,80100.0,42.9309,43.0297,42.898,43.0297,80100.0
2010-01-28 14:50:00,52.27,52.28,52.16,52.16,123600.0,43.0214,43.0297,42.9309,42.9309,123600.0
2010-01-28 15:00:00,52.15,52.29,52.13,52.22,76100.0,42.9227,43.0379,42.9062,42.9803,76100.0
2010-01-28 15:10:00,52.22,52.3,52.1,52.15,138400.0,42.9803,43.0461,42.8815,42.9227,138400.0
2010-01-28 15:20:00,52.13,52.29,52.13,52.22,95300.0,42.9062,43.0379,42.9062,42.9803,95300.0
2010-01-28 15:30:00,52.23,52.31,52.18,52.31,121500.0,42.9885,43.0544,42.9474,43.0544,121500.0
2010-01-28 15:40:00,52.32,52.38,52.15,52.2,315100.0,43.0626,43.112,42.9227,42.9638,315100.0
2010-01-28 15:50:00,52.2,52.22,52.14,52.17,375200.0,42.9638,42.9803,42.9144,42.9391,375200.0
2010-01-29 09:30:00,52.43,52.52,52.19,52.2,69100.0,43.1531,43.2272,42.9556,42.9638,69100.0
2010-01-29 09:40:00,52.2,52.53,52.13,52.33,90800.0,42.9638,43.2354,42.9062,43.0708,90800.0
2010-01-29 09:50:00,52.31,52.37,52.15,52.23,119800.0,43.0544,43.1037,42.9227,42.9885,119800.0
2010-01-29 10:00:00,52.24,52.46,52.19,52.44,88200.0,42.9968,43.1778,42.9556,43.1614,88200.0
2010-01-29 10:10:00,52.42,52.57,52.29,52.29,84600.0,43.1449,43.2684,43.0379,43.0379,84600.0
2010-01-29 10:20:00,52.3,52.48,52.29,52.42,113600.0,43.0461,43.1943,43.0379,43.1449,113600.0
2010-01-29 10:30:00,52.42,52.5,52.22,52.22,64600.0,43.1449,43.2107,42.9803,42.9803,64600.0
2010-01-29 10:40:00,52.22,52.31,52.21,52.23,71000.0,42.9803,43.0544,42.9721,42.9885,71000.0
2010-01-29 10:50:00,52.22,52.3,52.11,52.19,78900.0,42.9803,43.0461,42.8898,42.9556,78900.0
2010-01-29 11:00:00,52.18,52.19,52.13,52.15,74400.0,42.9474,42.9556,42.9062,42.9227,74400.0
2010-01-29 11:10:00,52.15,52.18,52.12,52.13,89200.0,42.9227,42.9474,42.898,42.9062,89200.0
2010-01-29 11:20:00,52.12,52.12,51.8,51.97,130200.0,42.898,42.898,42.6346,42.7745,130200.0
2010-01-29 11:30:00,51.98,52.06,51.88,52.0,75300.0,42.7828,42.8486,42.7004,42.7992,75300.0
2010-01-29 11:40:00,52.0,52.01,51.91,51.95,24700.0,42.7992,42.8074,42.7251,42.7581,24700.0
2010-01-29 11:50:00,51.95,51.96,51.75,51.76,49700.0,42.7581,42.7663,42.5935,42.6017,49700.0
2010-01-29 12:00:00,51.75,51.83,51.7,51.83,92100.0,42.5935,42.6593,42.5523,42.6593,92100.0
2010-01-29 12:10:00,51.83,51.86,51.75,51.78,53500.0,42.6593,42.684,42.5935,42.6181,53500.0
2010-01-29 12:20:00,51.77,51.77,51.63,51.75,64300.0,42.6099,42.6099,42.4947,42.5935,64300.0
2010-01-29 12:30:00,51.74,51.77,51.68,51.73,15700.0,42.5852,42.6099,42.5358,42.577,15700.0
2010-01-29 12:40:00,51.74,51.75,51.6,51.69,36400.0,42.5852,42.5935,42.47,42.5441,36400.0
2010-01-29 12:50:00,51.7,51.91,51.69,51.88,45400.0,42.5523,42.7251,42.5441,42.7004,45400.0
2010-01-29 13:00:00,51.89,51.9,51.79,51.86,51100.0,42.7087,42.7169,42.6264,42.684,51100.0
2010-01-29 13:10:00,51.85,51.92,51.81,51.9,29100.0,42.6758,42.7334,42.6428,42.7169,29100.0
2010-01-29 13:20:00,51.9,51.92,51.75,51.76,45200.0,42.7169,42.7334,42.5935,42.6017,45200.0
2010-01-29 13:30:00,51.76,51.79,51.7,51.7,59000.0,42.6017,42.6264,42.5523,42.5523,59000.0
2010-01-29 13:40:00,51.7,51.77,51.63,51.77,103300.0,42.5523,42.6099,42.4947,42.6099,103300.0
2010-01-29 13:50:00,51.76,51.82,51.67,51.81,30000.0,42.6017,42.6511,42.5276,42.6428,30000.0
2010-01-29 14:00:00,51.8,51.88,51.8,51.85,38300.0,42.6346,42.7004,42.6346,42.6758,38300.0
2010-01-29 14:10:00,51.85,51.99,51.84,51.89,42000.0,42.6758,42.791,42.6675,42.7087,42000.0
2010-01-29 14:20:00,51.91,51.99,51.82,51.94,33400.0,42.7251,42.791,42.6511,42.7498,33400.0
2010-01-29 14:30:00,51.95,51.97,51.8,51.85,75100.0,42.7581,42.7745,42.6346,42.6758,75100.0
2010-01-29 14:40:00,51.87,51.93,51.79,51.79,53700.0,42.6922,42.7416,42.6264,42.6264,53700.0
2010-01-29 14:50:00,51.79,51.95,51.75,51.95,87200.0,42.6264,42.7581,42.5935,42.7581,87200.0
2010-01-29 15:00:00,51.97,51.97,51.77,51.77,62800.0,42.7745,42.7745,42.6099,42.6099,62800.0
2010-01-29 15:10:00,51.76,51.86,51.73,51.84,132400.0,42.6017,42.684,42.577,42.6675,132400.0
2010-01-29 15:20:00,51.85,51.9,51.75,51.8,121800.0,42.6758,42.7169,42.5935,42.6346,121800.0
2010-01-29 15:30:00,51.8,51.82,51.72,51.8,184400.0,42.6346,42.6511,42.5688,42.6346,184400.0
2010-01-29 15:40:00,51.8,51.9,51.78,51.87,230500.0,42.6346,42.7169,42.6181,42.6922,230500.0
2010-01-29 15:50:00,51.87,52.03,51.85,51.91,441300.0,42.6922,42.8239,42.6758,42.7251,441300.0
2010-02-01 09:30:00,52.22,52.22,51.72,51.8,49800.0,42.9803,42.9803,42.5688,42.6346,49800.0
2010-02-01 09:40:00,51.8,51.87,51.7,51.76,32100.0,42.6346,42.6922,42.5523,42.6017,32100.0
2010-02-01 09:50:00,51.79,51.82,51.6,51.81,33000.0,42.6264,42.6511,42.47,42.6428,33000.0
2010-02-01 10:00:00,51.81,51.93,51.69,51.88,44400.0,42.6428,42.7416,42.5441,42.7004,44400.0
2010-02-01 10:10:00,51.87,52.07,51.81,52.07,47900.0,42.6922,42.8568,42.6428,42.8568,47900.0
2010-02-01 10:20:00,52.07,52.12,52.01,52.09,30900.0,42.8568,42.898,42.8074,42.8733,30900.0
2010-02-01 10:30:00,52.1,52.21,52.04,52.04,25200.0,42.8815,42.9721,42.8321,42.8321,25200.0
2010-02-01 10:40:00,52.05,52.09,52.02,52.04,19500.0,42.8404,42.8733,42.8157,42.8321,19500.0
2010-02-01 10:50:00,52.05,52.12,52.0,52.04,35700.0,42.8404,42.898,42.7992,42.8321,35700.0
2010-02-01 11:00:00,52.0,52.16,51.95,52.1,45200.0,42.7992,42.9309,42.7581,42.8815,45200.0
2010-02-01 11:10:00,52.1,52.1,52.01,52.05,29900.0,42.8815,42.8815,42.8074,42.8404,29900.0
2010-02-01 11:20:00,52.06,52.14,52.06,52.12,20400.0,42.8486,42.9144,42.8486,42.898,20400.0
2010-02-01 11:30:00,52.12,52.12,52.02,52.03,11400.0,42.898,42.898,42.8157,42.8239,11400.0
2010-02-01 11:40:00,52.02,52.05,51.9,51.94,17500.0,42.8157,42.8404,42.7169,42.7498,17500.0
2010-02-01 11:50:00,51.93,51.94,51.85,51.86,12300.0,42.7416,42.7498,42.6758,42.684,12300.0
2010-02-01 12:00:00,51.86,51.95,51.85,51.9,21200.0,42.684,42.7581,42.6758,42.7169,21200.0
2010-02-01 12:10:00,51.91,52.01,51.9,52.01,18800.0,42.7251,42.8074,42.7169,42.8074,18800.0
2010-02-01 12:20:00,52.01,52.01,51.93,51.95,13000.0,42.8074,42.8074,42.7416,42.7581,13000.0
2010-02-01 12:30:00,51.95,51.99,51.88,51.88,12900.0,42.7581,42.791,42.7004,42.7004,12900.0
2010-02-01 12:40:00,51.88,52.05,51.88,52.04,19000.0,42.7004,42.8404,42.7004,42.8321,19000.0
2010-02-01 12:50:00,52.05,52.15,52.05,52.15,26700.0,42.8404,42.9227,42.8404,42.9227,26700.0
2010-02-01 13:00:00,52.14,52.14,52.05,52.12,23000.0,42.9144,42.9144,42.8404,42.898,23000.0
2010-02-01 13:10:00,52.12,52.14,52.06,52.11,25000.0,42.898,42.9144,42.8486,42.8898,25000.0
2010-02-01 13:20:00,52.12,52.13,52.08,52.1,14400.0,42.898,42.9062,42.8651,42.8815,14400.0
2010-02-01 13:30:00,52.1,52.16,52.09,52.09,14800.0,42.8815,42.9309,42.8733,42.8733,14800.0
2010-02-01 13:40:00,52.09,52.09,52.03,52.04,18300.0,42.8733,42.8733,42.8239,42.8321,18300.0
2010-02-01 13:50:00,52.06,52.18,52.06,52.13,23800.0,42.8486,42.9474,42.8486,42.9062,23800.0
2010-02-01 14:00:00,52.13,52.19,52.06,52.08,22300.0,42.9062,42.9556,42.8486,42.8651,22300.0
2010-02-01 14:10:00,52.07,52.11,52.05,52.11,20400.0,42.8568,42.8898,42.8404,42.8898,20400.0
2010-02-01 14:20:00,52.12,52.17,52.08,52.15,21700.0,42.898,42.9391,42.8651,42.9227,21700.0
2010-02-01 14:30:00,52.17,52.2,52.1,52.13,24200.0,42.9391,42.9638,42.8815,42.9062,24200.0
2010-02-01 14:40:00,52.12,52.14,52.06,52.06,29300.0,42.898,42.9144,42.8486,42.8486,29300.0
2010-02-01 14:50:00,52.06,52.09,52.02,52.03,26100.0,42.8486,42.8733,42.8157,42.8239,26100.0
2010-02-01 15:00:00,52.04,52.07,51.95,51.98,43100.0,42.8321,42.8568,42.7581,42.7828,43100.0
2010-02-01 15:10:00,51.98,52.02,51.97,51.98,23300.0,42.7828,42.8157,42.7745,42.7828,23300.0
2010-02-01 15:20:00,51.98,52.04,51.97,52.04,26500.0,42.7828,42.8321,42.7745,42.8321,26500.0
2010-02-01 15:30:00,52.04,52.06,52.01,52.02,80500.0,42.8321,42.8486,42.8074,42.8157,80500.0
2010-02-01 15:40:00,52.03,52.08,52.03,52.05,75500.0,42.8239,42.8651,42.8239,42.8404,75500.0
2010-02-01 15:50:00,52.04,52.19,52.04,52.16,117400.0,42.8321,42.9556,42.8321,42.9309,117400.0
2010-02-02 09:30:00,52.34,52.58,52.24,52.53,53600.0,43.0791,43.2766,42.9968,43.2354,53600.0
2010-02-02 09:40:00,52.52,52.55,52.17,52.2,59600.0,43.2272,43.2519,42.9391,42.9638,59600.0
2010-02-02 09:50:00,52.19,52.27,52.06,52.09,56200.0,42.9556,43.0214,42.8486,42.8733,56200.0
2010-02-02 10:00:00,52.1,52.32,52.1,52.3,43300.0,42.8815,43.0626,42.8815,43.0461,43300.0
2010-02-02 10:10:00,52.31,52.55,52.26,52.51,44200.0,43.0544,43.2519,43.0132,43.219,44200.0
2010-02-02 10:20:00,52.51,52.64,52.47,52.64,35800.0,43.219,43.326,43.1861,43.326,35800.0
2010-02-02 10:30:00,52.63,52.79,52.62,52.68,46500.0,43.3177,43.4494,43.3095,43.3589,46500.0
2010-02-02 10:40:00,52.69,52.75,52.63,52.72,35500.0,43.3671,43.4165,43.3177,43.3918,35500.0
2010-02-02 10:50:00,52.71,52.83,52.71,52.83,46800.0,43.3836,43.4824,43.3836,43.4824,46800.0
2010-02-02 11:00:00,52.83,52.83,52.74,52.78,34900.0,43.4824,43.4824,43.4083,43.4412,34900.0
2010-02-02 11:10:00,52.79,52.83,52.75,52.82,27800.0,43.4494,43.4824,43.4165,43.4741,27800.0
2010-02-02 11:20:00,52.81,52.92,52.8,52.9,35900.0,43.4659,43.5564,43.4577,43.54,35900.0
2010-02-02 11:30:00,52.91,52.93,52.83,52.91,51200.0,43.5482,43.5647,43.4824,43.5482,51200.0
2010-02-02 11:40:00,52.9,52.95,52.83,52.92,57700.0,43.54,43.5811,43.4824,43.5564,57700.0
2010-02-02 11:50:00,52.93,52.94,52.82,52.9,53300.0,43.5647,43.5729,43.4741,43.54,53300.0
2010-02-02 12:00:00,52.91,52.99,52.84,52.89,67300.0,43.5482,43.614,43.4906,43.5317,67300.0
2010-02-02 12:10:00,52.88,52.95,52.85,52.93,32200.0,43.5235,43.5811,43.4988,43.5647,32200.0
2010-02-02 12:20:00,52.93,53.0,52.89,52.94,24400.0,43.5647,43.6223,43.5317,43.5729,24400.0
2010-02-02 12:30:00,52.92,52.92,52.77,52.79,30900.0,43.5564,43.5564,43.433,43.4494,30900.0
2010-02-02 12:40:00,52.79,52.81,52.73,52.75,27500.0,43.4494,43.4659,43.4001,43.4165,27500.0
2010-02-02 12:50:00,52.76,52.82,52.76,52.82,24000.0,43.4247,43.4741,43.4247,43.4741,24000.0
2010-02-02 13:00:00,52.82,52.84,52.71,52.71,15200.0,43.4741,43.4906,43.3836,43.3836,15200.0
2010-02-02 13:10:00,52.72,52.78,52.71,52.74,18600.0,43.3918,43.4412,43.3836,43.4083,18600.0
2010-02-02 13:20:00,52.76,52.98,52.76,52.96,37800.0,43.4247,43.6058,43.4247,43.5894,37800.0
2010-02-02 13:30:00,52.97,52.99,52.88,52.92,25100.0,43.5976,43.614,43.5235,43.5564,25100.0
2010-02-02 13:40:00,52.92,53.13,52.89,53.13,64000.0,43.5564,43.7293,43.5317,43.7293,64000.0
2010-02-02 13:50:00,53.13,53.29,53.12,53.26,144800.0,43.7293,43.861,43.721,43.8363,144800.0
2010-02-02 14:00:00,53.26,53.26,53.1,53.1,31900.0,43.8363,43.8363,43.7046,43.7046,31900.0
2010-02-02 14:10:00,53.12,53.12,52.99,53.05,38700.0,43.721,43.721,43.614,43.6634,38700.0
2010-02-02 14:20:00,53.05,53.09,53.02,53.08,19900.0,43.6634,43.6964,43.6387,43.6881,19900.0
2010-02-02 14:30:00,53.07,53.08,53.01,53.03,31200.0,43.6799,43.6881,43.6305,43.647,31200.0
2010-02-02 14:40:00,53.03,53.1,52.95,52.97,49100.0,43.647,43.7046,43.5811,43.5976,49100.0
2010-02-02 14:50:00,52.96,53.03,52.91,53.03,51100.0,43.5894,43.647,43.5482,43.647,51100.0
2010-02-02 15:00:00,53.03,53.04,52.94,52.98,49900.0,43.647,43.6552,43.5729,43.6058,49900.0
2010-02-02 15:10:00,52.99,53.21,52.99,53.17,86200.0,43.614,43.7951,43.614,43.7622,86200.0
2010-02-02 15:20:00,53.19,53.22,53.04,53.07,50200.0,43.7787,43.8034,43.6552,43.6799,50200.0
2010-02-02 15:30:00,53.07,53.17,53.06,53.13,90800.0,43.6799,43.7622,43.6717,43.7293,90800.0
2010-02-02 15:40:00,53.14,53.16,53.01,53.05,125600.0,43.7375,43.754,43.6305,43.6634,125600.0
2010-02-02 15:50:00,53.05,53.15,53.02,53.14,206100.0,43.6634,43.7457,43.6387,43.7375,206100.0
2010-02-03 09:30:00,53.02,53.02,52.68,52.77,30800.0,43.6387,43.6387,43.3589,43.433,30800.0
2010-02-03 09:40:00,52.8,53.02,52.76,52.99,26800.0,43.4577,43.6387,43.4247,43.614,26800.0
2010-02-03 09:50:00,52.99,52.99,52.79,52.83,20000.0,43.614,43.614,43.4494,43.4824,20000.0
2010-02-03 10:00:00,52.82,52.83,52.64,52.79,27000.0,43.4741,43.4824,43.326,43.4494,27000.0
2010-02-03 10:10:00,52.76,52.77,52.65,52.71,25000.0,43.4247,43.433,43.3342,43.3836,25000.0
2010-02-03 10:20:00,52.7,52.7,52.5,52.5,34700.0,43.3754,43.3754,43.2107,43.2107,34700.0
2010-02-03 10:30:00,52.5,52.6,52.48,52.6,34700.0,43.2107,43.2931,43.1943,43.2931,34700.0
2010-02-03 10:40:00,52.59,52.65,52.46,52.58,23600.0,43.2848,43.3342,43.1778,43.2766,23600.0
2010-02-03 10:50:00,52.58,52.61,52.55,52.57,22000.0,43.2766,43.3013,43.2519,43.2684,22000.0
2010-02-03 11:00:00,52.58,52.75,52.58,52.7,39000.0,43.2766,43.4165,43.2766,43.3754,39000.0
2010-02-03 11:10:00,52.7,52.75,52.62,52.64,19700.0,43.3754,43.4165,43.3095,43.326,19700.0
2010-02-03 11:20:00,52.64,52.65,52.55,52.6,23700.0,43.326,43.3342,43.2519,43.2931,23700.0
2010-02-03 11:30:00,52.61,52.61,52.49,52.54,17300.0,43.3013,43.3013,43.2025,43.2437,17300.0
2010-02-03 11:40:00,52.54,52.54,52.42,52.51,24700.0,43.2437,43.2437,43.1449,43.219,24700.0
2010-02-03 11:50:00,52.51,52.54,52.46,52.49,15000.0,43.219,43.2437,43.1778,43.2025,15000.0
2010-02-03 12:00:00,52.49,52.57,52.48,52.53,23300.0,43.2025,43.2684,43.1943,43.2354,23300.0
2010-02-03 12:10:00,52.53,52.56,52.49,52.52,21000.0,43.2354,43.2601,43.2025,43.2272,21000.0
2010-02-03 12:20:00,52.51,52.52,52.45,52.48,19100.0,43.219,43.2272,43.1696,43.1943,19100.0
2010-02-03 12:30:00,52.49,52.54,52.49,52.52,15400.0,43.2025,43.2437,43.2025,43.2272,15400.0
2010-02-03 12:40:00,52.52,52.52,52.45,52.52,17400.0,43.2272,43.2272,43.1696,43.2272,17400.0
2010-02-03 12:50:00,52.51,52.53,52.49,52.5,13600.0,43.219,43.2354,43.2025,43.2107,13600.0
2010-02-03 13:00:00,52.5,52.63,52.48,52.63,27700.0,43.2107,43.3177,43.1943,43.3177,27700.0
2010-02-03 13:10:00,52.61,52.61,52.52,52.55,13400.0,43.3013,43.3013,43.2272,43.2519,13400.0
2010-02-03 13:20:00,52.56,52.56,52.48,52.5,26600.0,43.2601,43.2601,43.1943,43.2107,26600.0
2010-02-03 13:30:00,52.5,52.57,52.49,52.54,18700.0,43.2107,43.2684,43.2025,43.2437,18700.0
2010-02-03 13:40:00,52.55,52.57,52.48,52.49,23300.0,43.2519,43.2684,43.1943,43.2025,23300.0
2010-02-03 13:50:00,52.5,52.5,52.42,52.5,40400.0,43.2107,43.2107,43.1449,43.2107,40400.0
2010-02-03 14:00:00,52.5,52.56,52.44,52.54,35000.0,43.2107,43.2601,43.1614,43.2437,35000.0
2010-02-03 14:10:00,52.54,52.55,52.51,52.51,48100.0,43.2437,43.2519,43.219,43.219,48100.0
2010-02-03 14:20:00,52.52,52.53,52.45,52.49,39400.0,43.2272,43.2354,43.1696,43.2025,39400.0
2010-02-03 14:30:00,52.49,52.51,52.46,52.5,33600.0,43.2025,43.219,43.1778,43.2107,33600.0
2010-02-03 14:40:00,52.5,52.52,52.45,52.5,36200.0,43.2107,43.2272,43.1696,43.2107,36200.0
2010-02-03 14:50:00,52.5,52.56,52.47,52.49,64500.0,43.2107,43.2601,43.1861,43.2025,64500.0
2010-02-03 15:00:00,52.49,52.64,52.49,52.6,41600.0,43.2025,43.326,43.2025,43.2931,41600.0
2010-02-03 15:10:00,52.6,52.6,52.53,52.54,27400.0,43.2931,43.2931,43.2354,43.2437,27400.0
2010-02-03 15:20:00,52.53,52.55,52.49,52.54,32800.0,43.2354,43.2519,43.2025,43.2437,32800.0
2010-02-03 15:30:00,52.56,52.6,52.53,52.55,53000.0,43.2601,43.2931,43.2354,43.2519,53000.0
2010-02-03 15:40:00,52.56,52.65,52.53,52.63,100800.0,43.2601,43.3342,43.2354,43.3177,100800.0
2010-02-03 15:50:00,52.62,52.63,52.48,52.52,119400.0,43.3095,43.3177,43.1943,43.2272,119400.0
2010-02-04 09:30:00,52.15,52.19,52.01,52.14,63400.0,42.9227,42.9556,42.8074,42.9144,63400.0
2010-02-04 09:40:00,52.14,52.14,51.75,51.8,54700.0,42.9144,42.9144,42.5935,42.6346,54700.0
2010-02-04 09:50:00,51.8,51.81,51.51,51.55,69900.0,42.6346,42.6428,42.3959,42.4288,69900.0
2010-02-04 10:00:00,51.57,51.62,51.46,51.48,97600.0,42.4453,42.4865,42.3548,42.3712,97600.0
2010-02-04 10:10:00,51.47,51.47,51.23,51.33,137100.0,42.363,42.363,42.1655,42.2478,137100.0
2010-02-04 10:20:00,51.35,51.49,51.25,51.37,72200.0,42.2642,42.3795,42.1819,42.2807,72200.0
2010-02-04 10:30:00,51.38,51.54,51.37,51.37,51700.0,42.2889,42.4206,42.2807,42.2807,51700.0
2010-02-04 10:40:00,51.37,51.54,51.34,51.42,46100.0,42.2807,42.4206,42.256,42.3218,46100.0
2010-02-04 10:50:00,51.4,51.55,51.36,51.5,89000.0,42.3054,42.4288,42.2725,42.3877,89000.0
2010-02-04 11:00:00,51.51,51.81,51.46,51.78,110100.0,42.3959,42.6428,42.3548,42.6181,110100.0
2010-02-04 11:10:00,51.78,51.83,51.72,51.8,42900.0,42.6181,42.6593,42.5688,42.6346,42900.0
2010-02-04 11:20:00,51.82,51.86,51.73,51.81,48400.0,42.6511,42.684,42.577,42.6428,48400.0
2010-02-04 11:30:00,51.84,51.91,51.61,51.65,62900.0,42.6675,42.7251,42.4782,42.5111,62900.0
2010-02-04 11:40:00,51.65,51.71,51.47,51.68,80600.0,42.5111,42.5605,42.363,42.5358,80600.0
2010-02-04 11:50:00,51.69,51.79,51.65,51.75,35800.0,42.5441,42.6264,42.5111,42.5935,35800.0
2010-02-04 12:00:00,51.75,51.78,51.68,51.72,29700.0,42.5935,42.6181,42.5358,42.5688,29700.0
2010-02-04 12:10:00,51.71,51.73,51.59,51.6,34500.0,42.5605,42.577,42.4618,42.47,34500.0
2010-02-04 12:20:00,51.59,51.73,51.58,51.66,23900.0,42.4618,42.577,42.4535,42.5194,23900.0
2010-02-04 12:30:00,51.67,51.74,51.65,51.66,21900.0,42.5276,42.5852,42.5111,42.5194,21900.0
2010-02-04 12:40:00,51.67,51.7,51.45,51.47,38600.0,42.5276,42.5523,42.3465,42.363,38600.0
2010-02-04 12:50:00,51.48,51.73,51.44,51.7,48800.0,42.3712,42.577,42.3383,42.5523,48800.0
2010-02-04 13:00:00,51.7,51.72,51.61,51.63,28700.0,42.5523,42.5688,42.4782,42.4947,28700.0
2010-02-04 13:10:00,51.63,51.65,51.58,51.64,22600.0,42.4947,42.5111,42.4535,42.5029,22600.0
2010-02-04 13:20:00,51.64,51.67,51.56,51.65,28600.0,42.5029,42.5276,42.4371,42.5111,28600.0
2010-02-04 13:30:00,51.65,51.65,51.51,51.54,41300.0,42.5111,42.5111,42.3959,42.4206,41300.0
2010-02-04 13:40:00,51.54,51.58,51.44,51.56,49200.0,42.4206,42.4535,42.3383,42.4371,49200.0
2010-02-04 13:50:00,51.57,51.61,51.48,51.48,36200.0,42.4453,42.4782,42.3712,42.3712,36200.0
2010-02-04 14:00:00,51.49,51.59,51.46,51.5,36000.0,42.3795,42.4618,42.3548,42.3877,36000.0
2010-02-04 14:10:00,51.51,51.55,51.34,51.38,70400.0,42.3959,42.4288,42.256,42.2889,70400.0
2010-02-04 14:20:00,51.37,51.57,51.36,51.46,64700.0,42.2807,42.4453,42.2725,42.3548,64700.0
2010-02-04 14:30:00,51.47,51.57,51.46,51.54,42600.0,42.363,42.4453,42.3548,42.4206,42600.0
2010-02-04 14:40:00,51.54,51.59,51.53,51.58,36600.0,42.4206,42.4618,42.4124,42.4535,36600.0
2010-02-04 14:50:00,51.57,51.58,51.49,51.55,37200.0,42.4453,42.4535,42.3795,42.4288,37200.0
2010-02-04 15:00:00,51.56,51.57,51.48,51.5,65100.0,42.4371,42.4453,42.3712,42.3877,65100.0
2010-02-04 15:10:00,51.52,51.54,51.42,51.48,98900.0,42.4041,42.4206,42.3218,42.3712,98900.0
2010-02-04 15:20:00,51.48,51.56,51.41,51.54,135900.0,42.3712,42.4371,42.3136,42.4206,135900.0
2010-02-04 15:30:00,51.54,51.57,51.43,51.45,155600.0,42.4206,42.4453,42.3301,42.3465,155600.0
2010-02-04 15:40:00,51.48,51.6,51.46,51.48,232900.0,42.3712,42.47,42.3548,42.3712,232900.0
2010-02-04 15:50:00,51.48,51.5,51.07,51.09,705500.0,42.3712,42.3877,42.0338,42.0502,705500.0
2010-02-05 09:30:00,50.99,50.99,49.85,50.88,304000.0,41.9679,41.9679,41.0296,41.8774,304000.0
2010-02-05 09:40:00,50.85,51.0,50.72,50.72,84600.0,41.8527,41.9762,41.7457,41.7457,84600.0
2010-02-05 09:50:00,50.73,50.97,50.7,50.83,107200.0,41.7539,41.9515,41.7292,41.8362,107200.0
2010-02-05 10:00:00,50.84,51.0,50.83,50.94,76100.0,41.8445,41.9762,41.8362,41.9268,76100.0
2010-02-05 10:10:00,50.93,51.07,50.88,50.94,103100.0,41.9185,42.0338,41.8774,41.9268,103100.0
2010-02-05 10:20:00,50.93,51.12,50.89,51.06,116100.0,41.9185,42.0749,41.8856,42.0255,116100.0
2010-02-05 10:30:00,51.05,51.12,50.94,50.96,55200.0,42.0173,42.0749,41.9268,41.9432,55200.0
2010-02-05 10:40:00,50.97,51.18,50.97,51.01,46000.0,41.9515,42.1243,41.9515,41.9844,46000.0
2010-02-05 10:50:00,51.01,51.2,51.01,51.17,47600.0,41.9844,42.1408,41.9844,42.1161,47600.0
2010-02-05 11:00:00,51.16,51.22,51.05,51.17,33100.0,42.1078,42.1572,42.0173,42.1161,33100.0
2010-02-05 11:10:00,51.17,51.2,51.06,51.2,34100.0,42.1161,42.1408,42.0255,42.1408,34100.0
2010-02-05 11:20:00,51.2,51.23,51.03,51.03,34800.0,42.1408,42.1655,42.0008,42.0008,34800.0
2010-02-05 11:30:00,51.03,51.06,50.9,50.96,53600.0,42.0008,42.0255,41.8938,41.9432,53600.0
2010-02-05 11:40:00,50.96,51.07,50.82,51.05,39500.0,41.9432,42.0338,41.828,42.0173,39500.0
2010-02-05 11:50:00,51.04,51.08,50.96,51.02,45900.0,42.0091,42.042,41.9432,41.9926,45900.0
2010-02-05 12:00:00,51.01,51.08,50.95,50.97,41100.0,41.9844,42.042,41.935,41.9515,41100.0
2010-02-05 12:10:00,50.98,50.99,50.88,50.93,22600.0,41.9597,41.9679,41.8774,41.9185,22600.0
2010-02-05 12:20:00,50.93,51.03,50.92,50.97,41800.0,41.9185,42.0008,41.9103,41.9515,41800.0
2010-02-05 12:30:00,51.0,51.0,50.88,50.89,32900.0,41.9762,41.9762,41.8774,41.8856,32900.0
2010-02-05 12:40:00,50.89,50.9,50.76,50.77,126800.0,41.8856,41.8938,41.7786,41.7869,126800.0
2010-02-05 12:50:00,50.77,50.85,50.68,50.85,55600.0,41.7869,41.8527,41.7128,41.8527,55600.0
2010-02-05 13:00:00,50.86,50.87,50.79,50.83,47500.0,41.8609,41.8692,41.8033,41.8362,47500.0
2010-02-05 13:10:00,50.84,50.92,50.77,50.9,83200.0,41.8445,41.9103,41.7869,41.8938,83200.0
2010-02-05 13:20:00,50.91,50.92,50.74,50.82,25100.0,41.9021,41.9103,41.7622,41.828,25100.0
2010-02-05 13:30:00,50.82,50.85,50.54,50.56,46800.0,41.828,41.8527,41.5975,41.614,46800.0
2010-02-05 13:40:00,50.56,50.56,50.25,50.34,105900.0,41.614,41.614,41.3589,41.4329,105900.0
2010-02-05 13:50:00,50.34,50.35,50.2,50.23,58800.0,41.4329,41.4412,41.3177,41.3424,58800.0
2010-02-05 14:00:00,50.23,50.4,50.22,50.31,45600.0,41.3424,41.4823,41.3342,41.4082,45600.0
2010-02-05 14:10:00,50.31,50.45,50.28,50.44,81400.0,41.4082,41.5235,41.3836,41.5152,81400.0
2010-02-05 14:20:00,50.44,50.44,50.4,50.41,61700.0,41.5152,41.5152,41.4823,41.4905,61700.0
2010-02-05 14:30:00,50.42,50.53,50.35,50.5,77800.0,41.4988,41.5893,41.4412,41.5646,77800.0
2010-02-05 14:40:00,50.5,50.59,50.44,50.59,89500.0,41.5646,41.6387,41.5152,41.6387,89500.0
2010-02-05 14:50:00,50.59,50.65,50.58,50.58,104700.0,41.6387,41.6881,41.6305,41.6305,104700.0
2010-02-05 15:00:00,50.58,50.99,50.58,50.93,131100.0,41.6305,41.9679,41.6305,41.9185,131100.0
2010-02-05 15:10:00,50.91,51.09,50.82,50.95,75200.0,41.9021,42.0502,41.828,41.935,75200.0
2010-02-05 15:20:00,50.97,51.0,50.82,50.88,58000.0,41.9515,41.9762,41.828,41.8774,58000.0
2010-02-05 15:30:00,50.88,51.05,50.85,50.93,123900.0,41.8774,42.0173,41.8527,41.9185,123900.0
2010-02-05 15:40:00,50.93,51.07,50.79,50.8,151900.0,41.9185,42.0338,41.8033,41.8115,151900.0
2010-02-05 15:50:00,50.8,51.08,50.79,51.04,223100.0,41.8115,42.042,41.8033,42.0091,223100.0
2010-02-08 09:30:00,51.14,51.3,50.93,51.26,205200.0,42.0914,42.2231,41.9185,42.1902,205200.0
2010-02-08 09:40:00,51.25,51.27,51.1,51.15,84100.0,42.1819,42.1984,42.0585,42.0996,84100.0
2010-02-08 09:50:00,51.15,51.26,51.12,51.22,79700.0,42.0996,42.1902,42.0749,42.1572,79700.0
2010-02-08 10:00:00,51.23,51.25,51.1,51.17,62800.0,42.1655,42.1819,42.0585,42.1161,62800.0
2010-02-08 10:10:00,51.18,51.29,51.16,51.22,32100.0,42.1243,42.2148,42.1078,42.1572,32100.0
2010-02-08 10:20:00,51.24,51.39,51.2,51.36,65100.0,42.1737,42.2971,42.1408,42.2725,65100.0
2010-02-08 10:30:00,51.39,51.47,51.36,51.42,49600.0,42.2971,42.363,42.2725,42.3218,49600.0
2010-02-08 10:40:00,51.43,51.54,51.4,51.53,43400.0,42.3301,42.4206,42.3054,42.4124,43400.0
2010-02-08 10:50:00,51.53,51.59,51.51,51.58,39600.0,42.4124,42.4618,42.3959,42.4535,39600.0
2010-02-08 11:00:00,51.57,51.63,51.51,51.59,44400.0,42.4453,42.4947,42.3959,42.4618,44400.0
2010-02-08 11:10:00,51.59,51.69,51.59,51.69,41500.0,42.4618,42.5441,42.4618,42.5441,41500.0
2010-02-08 11:20:00,51.69,51.77,51.69,51.74,34700.0,42.5441,42.6099,42.5441,42.5852,34700.0
2010-02-08 11:30:00,51.74,51.97,51.73,51.95,47800.0,42.5852,42.7745,42.577,42.7581,47800.0
2010-02-08 11:40:00,51.95,51.98,51.88,51.92,50200.0,42.7581,42.7828,42.7004,42.7334,50200.0
2010-02-08 11:50:00,51.92,51.92,51.74,51.74,37800.0,42.7334,42.7334,42.5852,42.5852,37800.0
2010-02-08 12:00:00,51.74,51.76,51.69,51.74,52400.0,42.5852,42.6017,42.5441,42.5852,52400.0
2010-02-08 12:10:00,51.73,51.74,51.7,51.74,41400.0,42.577,42.5852,42.5523,42.5852,41400.0
2010-02-08 12:20:00,51.74,51.78,51.68,51.72,53800.0,42.5852,42.6181,42.5358,42.5688,53800.0
2010-02-08 12:30:00,51.72,51.77,51.69,51.77,32500.0,42.5688,42.6099,42.5441,42.6099,32500.0
2010-02-08 12:40:00,51.77,51.79,51.75,51.76,24300.0,42.6099,42.6264,42.5935,42.6017,24300.0
2010-02-08 12:50:00,51.76,51.83,51.76,51.83,9200.0,42.6017,42.6593,42.6017,42.6593,9200.0
2010-02-08 13:00:00,51.83,51.83,51.76,51.76,27800.0,42.6593,42.6593,42.6017,42.6017,27800.0
2010-02-08 13:10:00,51.76,51.8,51.72,51.77,37700.0,42.6017,42.6346,42.5688,42.6099,37700.0
2010-02-08 13:20:00,51.78,51.8,51.76,51.79,11900.0,42.6181,42.6346,42.6017,42.6264,11900.0
2010-02-08 13:30:00,51.79,51.81,51.76,51.81,29400.0,42.6264,42.6428,42.6017,42.6428,29400.0
2010-02-08 13:40:00,51.81,51.85,51.75,51.77,33000.0,42.6428,42.6758,42.5935,42.6099,33000.0
2010-02-08 13:50:00,51.77,51.84,51.74,51.75,28700.0,42.6099,42.6675,42.5852,42.5935,28700.0
2010-02-08 14:00:00,51.75,51.79,51.65,51.65,24800.0,42.5935,42.6264,42.5111,42.5111,24800.0
2010-02-08 14:10:00,51.65,51.71,51.64,51.68,39700.0,42.5111,42.5605,42.5029,42.5358,39700.0
2010-02-08 14:20:00,51.68,51.7,51.67,51.69,35500.0,42.5358,42.5523,42.5276,42.5441,35500.0
2010-02-08 14:30:00,51.69,51.71,51.63,51.63,57300.0,42.5441,42.5605,42.4947,42.4947,57300.0
2010-02-08 14:40:00,51.63,51.73,51.6,51.73,37200.0,42.4947,42.577,42.47,42.577,37200.0
2010-02-08 14:50:00,51.72,51.75,51.69,51.69,43300.0,42.5688,42.5935,42.5441,42.5441,43300.0
2010-02-08 15:00:00,51.7,51.71,51.64,51.68,75800.0,42.5523,42.5605,42.5029,42.5358,75800.0
2010-02-08 15:10:00,51.67,51.67,51.55,51.55,46500.0,42.5276,42.5276,42.4288,42.4288,46500.0
2010-02-08 15:20:00,51.56,51.6,51.52,51.59,78400.0,42.4371,42.47,42.4041,42.4618,78400.0
2010-02-08 15:30:00,51.59,51.64,51.56,51.59,76500.0,42.4618,42.5029,42.4371,42.4618,76500.0
2010-02-08 15:40:00,51.58,51.65,51.52,51.53,123100.0,42.4535,42.5111,42.4041,42.4124,123100.0
2010-02-08 15:50:00,51.52,51.52,51.4,51.44,155400.0,42.4041,42.4041,42.3054,42.3383,155400.0
2010-02-09 09:30:00,51.96,52.01,51.7,51.82,36100.0,42.7663,42.8074,42.5523,42.6511,36100.0
2010-02-09 09:40:00,51.87,51.91,51.75,51.83,25200.0,42.6922,42.7251,42.5935,42.6593,25200.0
2010-02-09 09:50:00,51.86,51.86,51.67,51.71,54100.0,42.684,42.684,42.5276,42.5605,54100.0
2010-02-09 10:00:00,51.69,51.87,51.64,51.82,39200.0,42.5441,42.6922,42.5029,42.6511,39200.0
2010-02-09 10:10:00,51.82,51.98,51.82,51.96,38500.0,42.6511,42.7828,42.6511,42.7663,38500.0
2010-02-09 10:20:00,51.95,51.98,51.9,51.93,24800.0,42.7581,42.7828,42.7169,42.7416,24800.0
2010-02-09 10:30:00,51.94,51.95,51.81,51.82,47000.0,42.7498,42.7581,42.6428,42.6511,47000.0
2010-02-09 10:40:00,51.82,51.9,51.8,51.9,30600.0,42.6511,42.7169,42.6346,42.7169,30600.0
2010-02-09 10:50:00,51.91,51.97,51.8,51.82,36800.0,42.7251,42.7745,42.6346,42.6511,36800.0
2010-02-09 11:00:00,51.81,51.88,51.54,51.64,51300.0,42.6428,42.7004,42.4206,42.5029,51300.0
2010-02-09 11:10:00,51.64,51.7,51.57,51.66,56500.0,42.5029,42.5523,42.4453,42.5194,56500.0
2010-02-09 11:20:00,51.66,51.7,51.53,51.55,48500.0,42.5194,42.5523,42.4124,42.4288,48500.0
2010-02-09 11:30:00,51.56,52.02,51.54,52.0,59600.0,42.4371,42.8157,42.4206,42.7992,59600.0
2010-02-09 11:40:00,52.01,52.03,51.91,51.96,44600.0,42.8074,42.8239,42.7251,42.7663,44600.0
2010-02-09 11:50:00,51.96,52.11,51.95,52.03,69900.0,42.7663,42.8898,42.7581,42.8239,69900.0
2010-02-09 12:00:00,52.04,52.2,51.98,52.2,41600.0,42.8321,42.9638,42.7828,42.9638,41600.0
2010-02-09 12:10:00,52.2,52.43,52.18,52.37,52800.0,42.9638,43.1531,42.9474,43.1037,52800.0
2010-02-09 12:20:00,52.38,52.43,52.3,52.34,38600.0,43.112,43.1531,43.0461,43.0791,38600.0
2010-02-09 12:30:00,52.35,52.45,52.29,52.37,61400.0,43.0873,43.1696,43.0379,43.1037,61400.0
2010-02-09 12:40:00,52.36,52.39,52.03,52.05,104400.0,43.0955,43.1202,42.8239,42.8404,104400.0
2010-02-09 12:50:00,52.05,52.24,51.98,52.15,49500.0,42.8404,42.9968,42.7828,42.9227,49500.0
2010-02-09 13:00:00,52.14,52.25,52.1,52.12,23600.0,42.9144,43.005,42.8815,42.898,23600.0
2010-02-09 13:10:00,52.14,52.15,52.02,52.05,13900.0,42.9144,42.9227,42.8157,42.8404,13900.0
2010-02-09 13:20:00,52.05,52.16,52.03,52.07,24500.0,42.8404,42.9309,42.8239,42.8568,24500.0
2010-02-09 13:30:00,52.07,52.1,51.99,52.08,43700.0,42.8568,42.8815,42.791,42.8651,43700.0
2010-02-09 13:40:00,52.08,52.17,52.03,52.12,23100.0,42.8651,42.9391,42.8239,42.898,23100.0
2010-02-09 13:50:00,52.11,52.11,51.99,52.04,40200.0,42.8898,42.8898,42.791,42.8321,40200.0
2010-02-09 14:00:00,52.04,52.06,51.93,51.94,26400.0,42.8321,42.8486,42.7416,42.7498,26400.0
2010-02-09 14:10:00,51.94,52.02,51.9,51.92,27000.0,42.7498,42.8157,42.7169,42.7334,27000.0
2010-02-09 14:20:00,51.92,51.95,51.89,51.91,25500.0,42.7334,42.7581,42.7087,42.7251,25500.0
2010-02-09 14:30:00,51.92,52.05,51.92,51.97,27500.0,42.7334,42.8404,42.7334,42.7745,27500.0
2010-02-09 14:40:00,51.98,52.06,51.95,52.0,46300.0,42.7828,42.8486,42.7581,42.7992,46300.0
2010-02-09 14:50:00,52.0,52.02,51.89,51.95,34000.0,42.7992,42.8157,42.7087,42.7581,34000.0
2010-02-09 15:00:00,51.94,52.01,51.92,51.99,58400.0,42.7498,42.8074,42.7334,42.791,58400.0
2010-02-09 15:10:00,51.98,52.0,51.92,51.96,51800.0,42.7828,42.7992,42.7334,42.7663,51800.0
2010-02-09 15:20:00,51.97,52.11,51.96,52.03,68900.0,42.7745,42.8898,42.7663,42.8239,68900.0
2010-02-09 15:30:00,52.02,52.09,51.97,51.97,49300.0,42.8157,42.8733,42.7745,42.7745,49300.0
2010-02-09 15:40:00,51.98,51.98,51.85,51.88,75100.0,42.7828,42.7828,42.6758,42.7004,75100.0
2010-02-09 15:50:00,51.89,51.93,51.74,51.9,139500.0,42.7087,42.7416,42.5852,42.7169,139500.0
2010-02-10 09:30:00,51.93,52.02,51.68,51.87,47200.0,42.7416,42.8157,42.5358,42.6922,47200.0
2010-02-10 09:40:00,51.9,51.91,51.72,51.82,22900.0,42.7169,42.7251,42.5688,42.6511,22900.0
2010-02-10 09:50:00,51.84,51.9,51.72,51.78,25500.0,42.6675,42.7169,42.5688,42.6181,25500.0
2010-02-10 10:00:00,51.78,51.79,51.45,51.46,39800.0,42.6181,42.6264,42.3465,42.3548,39800.0
2010-02-10 10:10:00,51.5,51.5,51.34,51.49,20100.0,42.3877,42.3877,42.256,42.3795,20100.0
2010-02-10 10:20:00,51.5,51.52,51.29,51.4,27700.0,42.3877,42.4041,42.2148,42.3054,27700.0
2010-02-10 10:30:00,51.4,51.51,51.3,51.5,28700.0,42.3054,42.3959,42.2231,42.3877,28700.0
2010-02-10 10:40:00,51.49,51.66,51.49,51.52,33500.0,42.3795,42.5194,42.3795,42.4041,33500.0
2010-02-10 10:50:00,51.51,51.62,51.49,51.54,58500.0,42.3959,42.4865,42.3795,42.4206,58500.0
2010-02-10 11:00:00,51.54,51.58,51.49,51.58,36900.0,42.4206,42.4535,42.3795,42.4535,36900.0
2010-02-10 11:10:00,51.6,51.63,51.46,51.47,49000.0,42.47,42.4947,42.3548,42.363,49000.0
2010-02-10 11:20:00,51.47,51.66,51.46,51.63,39300.0,42.363,42.5194,42.3548,42.4947,39300.0
2010-02-10 11:30:00,51.63,51.7,51.61,51.63,14800.0,42.4947,42.5523,42.4782,42.4947,14800.0
2010-02-10 11:40:00,51.62,51.67,51.55,51.64,13500.0,42.4865,42.5276,42.4288,42.5029,13500.0
2010-02-10 11:50:00,51.66,51.79,51.65,51.72,27500.0,42.5194,42.6264,42.5111,42.5688,27500.0
2010-02-10 12:00:00,51.72,51.85,51.68,51.83,34100.0,42.5688,42.6758,42.5358,42.6593,34100.0
2010-02-10 12:10:00,51.83,51.85,51.79,51.85,17500.0,42.6593,42.6758,42.6264,42.6758,17500.0
2010-02-10 12:20:00,51.87,52.03,51.84,52.01,29900.0,42.6922,42.8239,42.6675,42.8074,29900.0
2010-02-10 12:30:00,52.01,52.1,51.92,52.02,27300.0,42.8074,42.8815,42.7334,42.8157,27300.0
2010-02-10 12:40:00,52.01,52.05,51.95,51.95,15200.0,42.8074,42.8404,42.7581,42.7581,15200.0
2010-02-10 12:50:00,51.96,51.96,51.9,51.95,24600.0,42.7663,42.7663,42.7169,42.7581,24600.0
2010-02-10 13:00:00,51.95,52.0,51.86,51.93,24100.0,42.7581,42.7992,42.684,42.7416,24100.0
2010-02-10 13:10:00,51.94,52.0,51.89,51.9,32400.0,42.7498,42.7992,42.7087,42.7169,32400.0
2010-02-10 13:20:00,51.89,51.97,51.85,51.96,25400.0,42.7087,42.7745,42.6758,42.7663,25400.0
2010-02-10 13:30:00,51.96,51.96,51.86,51.86,25200.0,42.7663,42.7663,42.684,42.684,25200.0
2010-02-10 13:40:00,51.87,51.9,51.82,51.89,30500.0,42.6922,42.7169,42.6511,42.7087,30500.0
2010-02-10 13:50:00,51.89,51.92,51.85,51.92,23100.0,42.7087,42.7334,42.6758,42.7334,23100.0
2010-02-10 14:00:00,51.93,52.02,51.93,52.0,12900.0,42.7416,42.8157,42.7416,42.7992,12900.0
2010-02-10 14:10:00,52.0,52.0,51.9,51.96,37600.0,42.7992,42.7992,42.7169,42.7663,37600.0
2010-02-10 14:20:00,51.95,52.0,51.89,51.91,32100.0,42.7581,42.7992,42.7087,42.7251,32100.0
2010-02-10 14:30:00,51.91,51.91,51.75,51.75,38500.0,42.7251,42.7251,42.5935,42.5935,38500.0
2010-02-10 14:40:00,51.76,51.8,51.73,51.78,30000.0,42.6017,42.6346,42.577,42.6181,30000.0
2010-02-10 14:50:00,51.76,51.81,51.72,51.75,32000.0,42.6017,42.6428,42.5688,42.5935,32000.0
2010-02-10 15:00:00,51.75,51.79,51.72,51.77,31600.0,42.5935,42.6264,42.5688,42.6099,31600.0
2010-02-10 15:10:00,51.78,51.83,51.68,51.74,38100.0,42.6181,42.6593,42.5358,42.5852,38100.0
2010-02-10 15:20:00,51.73,51.76,51.66,51.74,40200.0,42.577,42.6017,42.5194,42.5852,40200.0
2010-02-10 15:30:00,51.74,51.75,51.54,51.55,82300.0,42.5852,42.5935,42.4206,42.4288,82300.0
2010-02-10 15:40:00,51.57,51.68,51.54,51.57,78400.0,42.4453,42.5358,42.4206,42.4453,78400.0
2010-02-10 15:50:00,51.58,51.64,51.56,51.59,82300.0,42.4535,42.5029,42.4371,42.4618,82300.0
2010-02-11 09:30:00,51.42,51.6,51.23,51.46,46400.0,42.3218,42.47,42.1655,42.3548,46400.0
2010-02-11 09:40:00,51.45,51.47,51.15,51.28,29800.0,42.3465,42.363,42.0996,42.2066,29800.0
2010-02-11 09:50:00,51.32,51.52,51.32,51.47,23000.0,42.2395,42.4041,42.2395,42.363,23000.0
2010-02-11 10:00:00,51.45,51.52,51.33,51.46,37300.0,42.3465,42.4041,42.2478,42.3548,37300.0
2010-02-11 10:10:00,51.47,51.65,51.45,51.52,25800.0,42.363,42.5111,42.3465,42.4041,25800.0
2010-02-11 10:20:00,51.52,51.63,51.47,51.56,50300.0,42.4041,42.4947,42.363,42.4371,50300.0
2010-02-11 10:30:00,51.52,51.55,51.35,51.46,23200.0,42.4041,42.4288,42.2642,42.3548,23200.0
2010-02-11 10:40:00,51.45,51.5,51.33,51.43,26000.0,42.3465,42.3877,42.2478,42.3301,26000.0
2010-02-11 10:50:00,51.42,51.43,51.26,51.35,31200.0,42.3218,42.3301,42.1902,42.2642,31200.0
2010-02-11 11:00:00,51.35,51.6,51.35,51.52,82100.0,42.2642,42.47,42.2642,42.4041,82100.0
2010-02-11 11:10:00,51.53,51.72,51.53,51.67,25600.0,42.4124,42.5688,42.4124,42.5276,25600.0
2010-02-11 11:20:00,51.67,51.84,51.64,51.8,23200.0,42.5276,42.6675,42.5029,42.6346,23200.0
2010-02-11 11:30:00,51.82,51.84,51.71,51.78,32500.0,42.6511,42.6675,42.5605,42.6181,32500.0
2010-02-11 11:40:00,51.76,51.98,51.7,51.92,59800.0,42.6017,42.7828,42.5523,42.7334,59800.0
2010-02-11 11:50:00,51.93,51.97,51.86,51.86,49500.0,42.7416,42.7745,42.684,42.684,49500.0
2010-02-11 12:00:00,51.86,52.04,51.85,52.0,74500.0,42.684,42.8321,42.6758,42.7992,74500.0
2010-02-11 12:10:00,52.0,52.0,51.94,51.94,42100.0,42.7992,42.7992,42.7498,42.7498,42100.0
2010-02-11 12:20:00,51.95,52.0,51.94,52.0,29400.0,42.7581,42.7992,42.7498,42.7992,29400.0
2010-02-11 12:30:00,52.0,52.0,51.98,52.0,26800.0,42.7992,42.7992,42.7828,42.7992,26800.0
2010-02-11 12:40:00,51.99,52.0,51.95,51.95,29800.0,42.791,42.7992,42.7581,42.7581,29800.0
2010-02-11 12:50:00,51.96,51.98,51.92,51.93,19700.0,42.7663,42.7828,42.7334,42.7416,19700.0
2010-02-11 13:00:00,51.95,52.0,51.92,51.95,37800.0,42.7581,42.7992,42.7334,42.7581,37800.0
2010-02-11 13:10:00,51.94,52.02,51.93,51.96,37600.0,42.7498,42.8157,42.7416,42.7663,37600.0
2010-02-11 13:20:00,51.97,52.14,51.97,52.11,47300.0,42.7745,42.9144,42.7745,42.8898,47300.0
2010-02-11 13:30:00,52.11,52.21,52.11,52.14,33400.0,42.8898,42.9721,42.8898,42.9144,33400.0
2010-02-11 13:40:00,52.13,52.19,52.1,52.15,55900.0,42.9062,42.9556,42.8815,42.9227,55900.0
2010-02-11 13:50:00,52.16,52.26,52.13,52.24,52400.0,42.9309,43.0132,42.9062,42.9968,52400.0
2010-02-11 14:00:00,52.26,52.39,52.21,52.33,88000.0,43.0132,43.1202,42.9721,43.0708,88000.0
2010-02-11 14:10:00,52.33,52.35,52.23,52.32,44200.0,43.0708,43.0873,42.9885,43.0626,44200.0
2010-02-11 14:20:00,52.32,52.37,52.24,52.36,33700.0,43.0626,43.1037,42.9968,43.0955,33700.0
2010-02-11 14:30:00,52.36,52.37,52.26,52.28,41200.0,43.0955,43.1037,43.0132,43.0297,41200.0
2010-02-11 14:40:00,52.28,52.34,52.25,52.27,34100.0,43.0297,43.0791,43.005,43.0214,34100.0
2010-02-11 14:50:00,52.28,52.3,52.15,52.25,39100.0,43.0297,43.0461,42.9227,43.005,39100.0
2010-02-11 15:00:00,52.25,52.26,52.2,52.23,35800.0,43.005,43.0132,42.9638,42.9885,35800.0
2010-02-11 15:10:00,52.22,52.26,52.21,52.24,22400.0,42.9803,43.0132,42.9721,42.9968,22400.0
2010-02-11 15:20:00,52.24,52.26,52.13,52.15,42400.0,42.9968,43.0132,42.9062,42.9227,42400.0
2010-02-11 15:30:00,52.15,52.28,52.11,52.17,53700.0,42.9227,43.0297,42.8898,42.9391,53700.0
2010-02-11 15:40:00,52.17,52.22,52.08,52.09,74100.0,42.9391,42.9803,42.8651,42.8733,74100.0
2010-02-11 15:50:00,52.09,52.21,52.09,52.2,97100.0,42.8733,42.9721,42.8733,42.9638,97100.0
2010-02-12 09:30:00,51.66,51.69,51.42,51.44,47600.0,42.5194,42.5441,42.3218,42.3383,47600.0
2010-02-12 09:40:00,51.37,51.57,51.37,51.57,38700.0,42.2807,42.4453,42.2807,42.4453,38700.0
2010-02-12 09:50:00,51.58,51.85,51.51,51.83,37600.0,42.4535,42.6758,42.3959,42.6593,37600.0
2010-02-12 10:00:00,51.81,51.82,51.52,51.82,37600.0,42.6428,42.6511,42.4041,42.6511,37600.0
2010-02-12 10:10:00,51.83,51.9,51.72,51.81,28700.0,42.6593,42.7169,42.5688,42.6428,28700.0
2010-02-12 10:20:00,51.81,51.82,51.65,51.71,21300.0,42.6428,42.6511,42.5111,42.5605,21300.0
2010-02-12 10:30:00,51.73,51.81,51.63,51.63,25200.0,42.577,42.6428,42.4947,42.4947,25200.0
2010-02-12 10:40:00,51.65,51.67,51.6,51.64,26000.0,42.5111,42.5276,42.47,42.5029,26000.0
2010-02-12 10:50:00,51.65,51.76,51.64,51.75,19900.0,42.5111,42.6017,42.5029,42.5935,19900.0
2010-02-12 11:00:00,51.75,51.79,51.62,51.75,27900.0,42.5935,42.6264,42.4865,42.5935,27900.0
2010-02-12 11:10:00,51.75,51.89,51.72,51.88,24800.0,42.5935,42.7087,42.5688,42.7004,24800.0
2010-02-12 11:20:00,51.88,51.99,51.86,51.89,25900.0,42.7004,42.791,42.684,42.7087,25900.0
2010-02-12 11:30:00,51.89,51.91,51.77,51.78,23800.0,42.7087,42.7251,42.6099,42.6181,23800.0
2010-02-12 11:40:00,51.78,51.81,51.75,51.75,21900.0,42.6181,42.6428,42.5935,42.5935,21900.0
2010-02-12 11:50:00,51.75,51.76,51.65,51.71,24400.0,42.5935,42.6017,42.5111,42.5605,24400.0
2010-02-12 12:00:00,51.71,51.81,51.69,51.76,41000.0,42.5605,42.6428,42.5441,42.6017,41000.0
2010-02-12 12:10:00,51.77,52.0,51.76,51.99,66800.0,42.6099,42.7992,42.6017,42.791,66800.0
2010-02-12 12:20:00,51.99,52.08,51.99,52.05,24100.0,42.791,42.8651,42.791,42.8404,24100.0
2010-02-12 12:30:00,52.05,52.1,52.03,52.05,43100.0,42.8404,42.8815,42.8239,42.8404,43100.0
2010-02-12 12:40:00,52.05,52.09,52.01,52.03,31100.0,42.8404,42.8733,42.8074,42.8239,31100.0
2010-02-12 12:50:00,52.03,52.04,51.89,51.94,24900.0,42.8239,42.8321,42.7087,42.7498,24900.0
2010-02-12 13:00:00,51.96,51.96,51.88,51.92,16600.0,42.7663,42.7663,42.7004,42.7334,16600.0
2010-02-12 13:10:00,51.92,51.93,51.77,51.77,30800.0,42.7334,42.7416,42.6099,42.6099,30800.0
2010-02-12 13:20:00,51.77,51.8,51.66,51.73,39400.0,42.6099,42.6346,42.5194,42.577,39400.0
2010-02-12 13:30:00,51.71,51.72,51.63,51.66,34200.0,42.5605,42.5688,42.4947,42.5194,34200.0
2010-02-12 13:40:00,51.67,51.84,51.64,51.84,20600.0,42.5276,42.6675,42.5029,42.6675,20600.0
2010-02-12 13:50:00,51.84,51.88,51.8,51.83,24000.0,42.6675,42.7004,42.6346,42.6593,24000.0
2010-02-12 14:00:00,51.83,51.9,51.82,51.9,17800.0,42.6593,42.7169,42.6511,42.7169,17800.0
2010-02-12 14:10:00,51.9,52.14,51.9,52.13,27000.0,42.7169,42.9144,42.7169,42.9062,27000.0
2010-02-12 14:20:00,52.14,52.26,52.13,52.21,27700.0,42.9144,43.0132,42.9062,42.9721,27700.0
2010-02-12 14:30:00,52.22,52.24,52.17,52.17,15900.0,42.9803,42.9968,42.9391,42.9391,15900.0
2010-02-12 14:40:00,52.16,52.17,52.09,52.15,20300.0,42.9309,42.9391,42.8733,42.9227,20300.0
2010-02-12 14:50:00,52.14,52.22,52.09,52.09,18200.0,42.9144,42.9803,42.8733,42.8733,18200.0
2010-02-12 15:00:00,52.09,52.11,51.96,52.11,43100.0,42.8733,42.8898,42.7663,42.8898,43100.0
2010-02-12 15:10:00,52.11,52.11,51.97,51.99,26800.0,42.8898,42.8898,42.7745,42.791,26800.0
2010-02-12 15:20:00,51.98,52.08,51.96,52.01,18900.0,42.7828,42.8651,42.7663,42.8074,18900.0
2010-02-12 15:30:00,52.02,52.03,51.9,51.93,73000.0,42.8157,42.8239,42.7169,42.7416,73000.0
2010-02-12 15:40:00,51.92,52.03,51.9,51.98,104800.0,42.7334,42.8239,42.7169,42.7828,104800.0
2010-02-12 15:50:00,51.99,52.09,51.97,52.07,187500.0,42.791,42.8733,42.7745,42.8568,187500.0
2010-02-16 09:30:00,52.25,52.56,52.16,52.5,50400.0,43.005,43.2601,42.9309,43.2107,50400.0
2010-02-16 09:40:00,52.48,52.5,52.11,52.15,33300.0,43.1943,43.2107,42.8898,42.9227,33300.0
2010-02-16 09:50:00,52.13,52.31,52.1,52.3,23700.0,42.9062,43.0544,42.8815,43.0461,23700.0
2010-02-16 10:00:00,52.3,52.34,52.17,52.2,25800.0,43.0461,43.0791,42.9391,42.9638,25800.0
2010-02-16 10:10:00,52.2,52.2,52.11,52.14,50000.0,42.9638,42.9638,42.8898,42.9144,50000.0
2010-02-16 10:20:00,52.15,52.16,52.06,52.12,43500.0,42.9227,42.9309,42.8486,42.898,43500.0
2010-02-16 10:30:00,52.12,52.34,52.09,52.31,55200.0,42.898,43.0791,42.8733,43.0544,55200.0
2010-02-16 10:40:00,52.31,52.47,52.28,52.42,62700.0,43.0544,43.1861,43.0297,43.1449,62700.0
2010-02-16 10:50:00,52.44,52.52,52.4,52.42,43500.0,43.1614,43.2272,43.1284,43.1449,43500.0
2010-02-16 11:00:00,52.43,52.43,52.33,52.35,24600.0,43.1531,43.1531,43.0708,43.0873,24600.0
2010-02-16 11:10:00,52.35,52.42,52.34,52.38,17600.0,43.0873,43.1449,43.0791,43.112,17600.0
2010-02-16 11:20:00,52.39,52.5,52.39,52.5,19000.0,43.1202,43.2107,43.1202,43.2107,19000.0
2010-02-16 11:30:00,52.51,52.59,52.51,52.54,17100.0,43.219,43.2848,43.219,43.2437,17100.0
2010-02-16 11:40:00,52.54,52.68,52.54,52.63,25200.0,43.2437,43.3589,43.2437,43.3177,25200.0
2010-02-16 11:50:00,52.64,52.69,52.62,52.65,24500.0,43.326,43.3671,43.3095,43.3342,24500.0
2010-02-16 12:00:00,52.64,52.67,52.6,52.6,23000.0,43.326,43.3507,43.2931,43.2931,23000.0
2010-02-16 12:10:00,52.6,52.64,52.58,52.58,13300.0,43.2931,43.326,43.2766,43.2766,13300.0
2010-02-16 12:20:00,52.6,52.62,52.56,52.59,17600.0,43.2931,43.3095,43.2601,43.2848,17600.0
2010-02-16 12:30:00,52.59,52.63,52.57,52.61,12200.0,43.2848,43.3177,43.2684,43.3013,12200.0
2010-02-16 12:40:00,52.61,52.63,52.55,52.58,31300.0,43.3013,43.3177,43.2519,43.2766,31300.0
2010-02-16 12:50:00,52.58,52.65,52.57,52.61,28300.0,43.2766,43.3342,43.2684,43.3013,28300.0
2010-02-16 13:00:00,52.63,52.65,52.55,52.58,24000.0,43.3177,43.3342,43.2519,43.2766,24000.0
2010-02-16 13:10:00,52.58,52.65,52.58,52.63,13000.0,43.2766,43.3342,43.2766,43.3177,13000.0
2010-02-16 13:20:00,52.64,52.65,52.59,52.63,18900.0,43.326,43.3342,43.2848,43.3177,18900.0
2010-02-16 13:30:00,52.63,52.64,52.54,52.58,34900.0,43.3177,43.326,43.2437,43.2766,34900.0
2010-02-16 13:40:00,52.58,52.62,52.55,52.59,38300.0,43.2766,43.3095,43.2519,43.2848,38300.0
2010-02-16 13:50:00,52.59,52.6,52.5,52.52,29900.0,43.2848,43.2931,43.2107,43.2272,29900.0
2010-02-16 14:00:00,52.53,52.53,52.44,52.52,62200.0,43.2354,43.2354,43.1614,43.2272,62200.0
2010-02-16 14:10:00,52.52,52.53,52.49,52.5,16800.0,43.2272,43.2354,43.2025,43.2107,16800.0
2010-02-16 14:20:00,52.5,52.6,52.45,52.54,56100.0,43.2107,43.2931,43.1696,43.2437,56100.0
2010-02-16 14:30:00,52.54,52.57,52.43,52.46,40100.0,43.2437,43.2684,43.1531,43.1778,40100.0
2010-02-16 14:40:00,52.46,52.54,52.46,52.52,14100.0,43.1778,43.2437,43.1778,43.2272,14100.0
2010-02-16 14:50:00,52.52,52.63,52.52,52.58,25000.0,43.2272,43.3177,43.2272,43.2766,25000.0
2010-02-16 15:00:00,52.59,52.64,52.58,52.6,11700.0,43.2848,43.326,43.2766,43.2931,11700.0
2010-02-16 15:10:00,52.6,52.66,52.59,52.66,25800.0,43.2931,43.3424,43.2848,43.3424,25800.0
2010-02-16 15:20:00,52.66,52.69,52.59,52.66,26600.0,43.3424,43.3671,43.2848,43.3424,26600.0
2010-02-16 15:30:00,52.67,52.76,52.66,52.7,52600.0,43.3507,43.4247,43.3424,43.3754,52600.0
2010-02-16 15:40:00,52.71,52.81,52.71,52.77,75300.0,43.3836,43.4659,43.3836,43.433,75300.0
2010-02-16 15:50:00,52.78,52.8,52.73,52.8,77800.0,43.4412,43.4577,43.4001,43.4577,77800.0
2010-02-17 09:30:00,53.0,53.1,52.81,53.07,45800.0,43.6223,43.7046,43.4659,43.6799,45800.0
2010-02-17 09:40:00,53.0,53.1,52.83,53.1,29600.0,43.6223,43.7046,43.4824,43.7046,29600.0
2010-02-17 09:50:00,53.1,53.1,52.9,52.93,20300.0,43.7046,43.7046,43.54,43.5647,20300.0
2010-02-17 10:00:00,52.94,52.97,52.8,52.95,34100.0,43.5729,43.5976,43.4577,43.5811,34100.0
2010-02-17 10:10:00,52.97,53.01,52.89,53.0,16600.0,43.5976,43.6305,43.5317,43.6223,16600.0
2010-02-17 10:20:00,53.01,53.01,52.89,52.91,16100.0,43.6305,43.6305,43.5317,43.5482,16100.0
2010-02-17 10:30:00,52.94,53.03,52.88,52.92,31500.0,43.5729,43.647,43.5235,43.5564,31500.0
2010-02-17 10:40:00,52.92,52.94,52.87,52.89,13300.0,43.5564,43.5729,43.5153,43.5317,13300.0
2010-02-17 10:50:00,52.89,52.93,52.85,52.85,12200.0,43.5317,43.5647,43.4988,43.4988,12200.0
2010-02-17 11:00:00,52.85,53.0,52.81,52.99,24800.0,43.4988,43.6223,43.4659,43.614,24800.0
2010-02-17 11:10:00,53.0,53.1,52.96,53.05,22100.0,43.6223,43.7046,43.5894,43.6634,22100.0
2010-02-17 11:20:00,53.05,53.1,52.95,52.97,18300.0,43.6634,43.7046,43.5811,43.5976,18300.0
2010-02-17 11:30:00,52.96,53.03,52.92,53.0,15900.0,43.5894,43.647,43.5564,43.6223,15900.0
2010-02-17 11:40:00,53.0,53.04,52.93,53.04,30400.0,43.6223,43.6552,43.5647,43.6552,30400.0
2010-02-17 11:50:00,53.04,53.08,53.01,53.05,40400.0,43.6552,43.6881,43.6305,43.6634,40400.0
2010-02-17 12:00:00,53.05,53.1,53.02,53.07,17300.0,43.6634,43.7046,43.6387,43.6799,17300.0
2010-02-17 12:10:00,53.08,53.08,53.0,53.03,30600.0,43.6881,43.6881,43.6223,43.647,30600.0
2010-02-17 12:20:00,53.04,53.04,53.0,53.01,21700.0,43.6552,43.6552,43.6223,43.6305,21700.0
2010-02-17 12:30:00,53.01,53.02,52.95,52.95,26800.0,43.6305,43.6387,43.5811,43.5811,26800.0
2010-02-17 12:40:00,52.95,52.96,52.92,52.96,12000.0,43.5811,43.5894,43.5564,43.5894,12000.0
2010-02-17 12:50:00,52.95,53.04,52.92,53.04,11300.0,43.5811,43.6552,43.5564,43.6552,11300.0
2010-02-17 13:00:00,53.05,53.09,53.04,53.06,16700.0,43.6634,43.6964,43.6552,43.6717,16700.0
2010-02-17 13:10:00,53.06,53.13,53.03,53.12,13700.0,43.6717,43.7293,43.647,43.721,13700.0
2010-02-17 13:20:00,53.13,53.16,53.06,53.06,37400.0,43.7293,43.754,43.6717,43.6717,37400.0
2010-02-17 13:30:00,53.06,53.17,53.03,53.16,47700.0,43.6717,43.7622,43.647,43.754,47700.0
2010-02-17 13:40:00,53.17,53.18,53.11,53.11,12300.0,43.7622,43.7704,43.7128,43.7128,12300.0
2010-02-17 13:50:00,53.11,53.21,53.09,53.2,15200.0,43.7128,43.7951,43.6964,43.7869,15200.0
2010-02-17 14:00:00,53.2,53.22,53.07,53.2,30400.0,43.7869,43.8034,43.6799,43.7869,30400.0
2010-02-17 14:10:00,53.2,53.21,53.09,53.11,14200.0,43.7869,43.7951,43.6964,43.7128,14200.0
2010-02-17 14:20:00,53.09,53.18,53.05,53.14,10600.0,43.6964,43.7704,43.6634,43.7375,10600.0
2010-02-17 14:30:00,53.14,53.15,53.08,53.15,12200.0,43.7375,43.7457,43.6881,43.7457,12200.0
2010-02-17 14:40:00,53.13,53.17,53.1,53.1,19300.0,43.7293,43.7622,43.7046,43.7046,19300.0
2010-02-17 14:50:00,53.09,53.15,53.05,53.15,40300.0,43.6964,43.7457,43.6634,43.7457,40300.0
2010-02-17 15:00:00,53.14,53.14,53.01,53.02,21300.0,43.7375,43.7375,43.6305,43.6387,21300.0
2010-02-17 15:10:00,53.02,53.07,53.0,53.04,26200.0,43.6387,43.6799,43.6223,43.6552,26200.0
2010-02-17 15:20:00,53.04,53.04,52.96,52.96,22600.0,43.6552,43.6552,43.5894,43.5894,22600.0
2010-02-17 15:30:00,52.96,53.08,52.95,53.04,36600.0,43.5894,43.6881,43.5811,43.6552,36600.0
2010-02-17 15:40:00,53.03,53.04,52.91,52.92,73300.0,43.647,43.6552,43.5482,43.5564,73300.0
2010-02-17 15:50:00,52.93,53.05,52.92,53.04,74200.0,43.5647,43.6634,43.5564,43.6552,74200.0
2010-02-18 09:30:00,53.0,53.17,52.99,53.04,31400.0,43.6223,43.7622,43.614,43.6552,31400.0
2010-02-18 09:40:00,53.05,53.1,52.92,52.94,24800.0,43.6634,43.7046,43.5564,43.5729,24800.0
2010-02-18 09:50:00,52.94,53.1,52.94,53.03,28000.0,43.5729,43.7046,43.5729,43.647,28000.0
2010-02-18 10:00:00,53.03,53.09,52.93,52.99,16800.0,43.647,43.6964,43.5647,43.614,16800.0
2010-02-18 10:10:00,52.98,53.07,52.94,52.95,24200.0,43.6058,43.6799,43.5729,43.5811,24200.0
2010-02-18 10:20:00,52.95,52.96,52.85,52.88,15100.0,43.5811,43.5894,43.4988,43.5235,15100.0
2010-02-18 10:30:00,52.89,52.95,52.8,52.94,29800.0,43.5317,43.5811,43.4577,43.5729,29800.0
2010-02-18 10:40:00,52.93,52.95,52.89,52.9,39200.0,43.5647,43.5811,43.5317,43.54,39200.0
2010-02-18 10:50:00,52.91,52.97,52.9,52.92,38600.0,43.5482,43.5976,43.54,43.5564,38600.0
2010-02-18 11:00:00,52.93,52.97,52.91,52.93,22200.0,43.5647,43.5976,43.5482,43.5647,22200.0
2010-02-18 11:10:00,52.93,52.99,52.86,52.9,24000.0,43.5647,43.614,43.507,43.54,24000.0
2010-02-18 11:20:00,52.91,52.96,52.9,52.91,18300.0,43.5482,43.5894,43.54,43.5482,18300.0
2010-02-18 11:30:00,52.9,52.94,52.86,52.9,13400.0,43.54,43.5729,43.507,43.54,13400.0
2010-02-18 11:40:00,52.89,52.97,52.89,52.93,11600.0,43.5317,43.5976,43.5317,43.5647,11600.0
2010-02-18 11:50:00,52.93,53.03,52.92,53.03,14500.0,43.5647,43.647,43.5564,43.647,14500.0
2010-02-18 12:00:00,53.02,53.06,53.02,53.04,13700.0,43.6387,43.6717,43.6387,43.6552,13700.0
2010-02-18 12:10:00,53.06,53.13,53.02,53.13,22900.0,43.6717,43.7293,43.6387,43.7293,22900.0
2010-02-18 12:20:00,53.1,53.17,53.1,53.15,18100.0,43.7046,43.7622,43.7046,43.7457,18100.0
2010-02-18 12:30:00,53.14,53.14,53.03,53.06,12800.0,43.7375,43.7375,43.647,43.6717,12800.0
2010-02-18 12:40:00,53.06,53.07,53.01,53.05,20300.0,43.6717,43.6799,43.6305,43.6634,20300.0
2010-02-18 12:50:00,53.04,53.08,53.02,53.08,17100.0,43.6552,43.6881,43.6387,43.6881,17100.0
2010-02-18 13:00:00,53.06,53.17,53.06,53.16,22900.0,43.6717,43.7622,43.6717,43.754,22900.0
2010-02-18 13:10:00,53.15,53.17,53.14,53.16,21500.0,43.7457,43.7622,43.7375,43.754,21500.0
2010-02-18 13:20:00,53.16,53.2,53.12,53.17,32500.0,43.754,43.7869,43.721,43.7622,32500.0
2010-02-18 13:30:00,53.15,53.17,53.04,53.05,26500.0,43.7457,43.7622,43.6552,43.6634,26500.0
2010-02-18 13:40:00,53.05,53.05,53.01,53.03,13900.0,43.6634,43.6634,43.6305,43.647,13900.0
2010-02-18 13:50:00,53.03,53.03,52.97,52.97,16800.0,43.647,43.647,43.5976,43.5976,16800.0
2010-02-18 14:00:00,52.98,53.03,52.97,52.99,13100.0,43.6058,43.647,43.5976,43.614,13100.0
2010-02-18 14:10:00,52.98,53.12,52.96,53.12,18400.0,43.6058,43.721,43.5894,43.721,18400.0
2010-02-18 14:20:00,53.11,53.11,53.02,53.05,24900.0,43.7128,43.7128,43.6387,43.6634,24900.0
2010-02-18 14:30:00,53.04,53.13,53.02,53.05,21900.0,43.6552,43.7293,43.6387,43.6634,21900.0
2010-02-18 14:40:00,53.05,53.09,53.03,53.05,11400.0,43.6634,43.6964,43.647,43.6634,11400.0
2010-02-18 14:50:00,53.04,53.09,53.03,53.08,16500.0,43.6552,43.6964,43.647,43.6881,16500.0
2010-02-18 15:00:00,53.08,53.14,53.05,53.12,21500.0,43.6881,43.7375,43.6634,43.721,21500.0
2010-02-18 15:10:00,53.11,53.16,53.09,53.14,17400.0,43.7128,43.754,43.6964,43.7375,17400.0
2010-02-18 15:20:00,53.16,53.16,53.12,53.15,19500.0,43.754,43.754,43.721,43.7457,19500.0
2010-02-18 15:30:00,53.16,53.25,53.15,53.19,34700.0,43.754,43.828,43.7457,43.7787,34700.0
2010-02-18 15:40:00,53.19,53.34,53.19,53.31,74600.0,43.7787,43.9021,43.7787,43.8774,74600.0
2010-02-18 15:50:00,53.31,53.31,53.17,53.21,103000.0,43.8774,43.8774,43.7622,43.7951,103000.0
2010-02-19 09:30:00,52.97,53.43,52.95,53.11,258100.0,43.5976,43.9762,43.5811,43.7128,258100.0
2010-02-19 09:40:00,53.12,53.15,52.94,52.98,28300.0,43.721,43.7457,43.5729,43.6058,28300.0
2010-02-19 09:50:00,52.97,53.03,52.9,52.9,40100.0,43.5976,43.647,43.54,43.54,40100.0
2010-02-19 10:00:00,52.89,52.97,52.81,52.87,27700.0,43.5317,43.5976,43.4659,43.5153,27700.0
2010-02-19 10:10:00,52.87,53.0,52.83,52.92,24000.0,43.5153,43.6223,43.4824,43.5564,24000.0
2010-02-19 10:20:00,52.93,53.05,52.92,53.02,21200.0,43.5647,43.6634,43.5564,43.6387,21200.0
2010-02-19 10:30:00,53.02,53.02,52.96,52.98,7000.0,43.6387,43.6387,43.5894,43.6058,7000.0
2010-02-19 10:40:00,52.98,53.11,52.96,53.04,24600.0,43.6058,43.7128,43.5894,43.6552,24600.0
2010-02-19 10:50:00,53.03,53.05,52.99,53.05,9300.0,43.647,43.6634,43.614,43.6634,9300.0
2010-02-19 11:00:00,53.05,53.08,53.01,53.08,9700.0,43.6634,43.6881,43.6305,43.6881,9700.0
2010-02-19 11:10:00,53.08,53.27,53.07,53.17,30300.0,43.6881,43.8445,43.6799,43.7622,30300.0
2010-02-19 11:20:00,53.17,53.33,53.17,53.33,21600.0,43.7622,43.8939,43.7622,43.8939,21600.0
2010-02-19 11:30:00,53.32,53.32,53.23,53.24,16800.0,43.8857,43.8857,43.8116,43.8198,16800.0
2010-02-19 11:40:00,53.25,53.29,53.22,53.22,9500.0,43.828,43.861,43.8034,43.8034,9500.0
2010-02-19 11:50:00,53.23,53.33,53.23,53.3,17300.0,43.8116,43.8939,43.8116,43.8692,17300.0
2010-02-19 12:00:00,53.3,53.41,53.27,53.37,38600.0,43.8692,43.9597,43.8445,43.9268,38600.0
2010-02-19 12:10:00,53.35,53.36,53.28,53.3,16700.0,43.9103,43.9186,43.8527,43.8692,16700.0
2010-02-19 12:20:00,53.29,53.42,53.28,53.31,16300.0,43.861,43.968,43.8527,43.8774,16300.0
2010-02-19 12:30:00,53.34,53.36,53.27,53.28,11500.0,43.9021,43.9186,43.8445,43.8527,11500.0
2010-02-19 12:40:00,53.26,53.27,53.2,53.27,16100.0,43.8363,43.8445,43.7869,43.8445,16100.0
2010-02-19 12:50:00,53.28,53.31,53.26,53.31,9000.0,43.8527,43.8774,43.8363,43.8774,9000.0
2010-02-19 13:00:00,53.33,53.35,53.27,53.29,12400.0,43.8939,43.9103,43.8445,43.861,12400.0
2010-02-19 13:10:00,53.32,53.32,53.25,53.29,4900.0,43.8857,43.8857,43.828,43.861,4900.0
2010-02-19 13:20:00,53.28,53.29,53.18,53.22,10400.0,43.8527,43.861,43.7704,43.8034,10400.0
2010-02-19 13:30:00,53.22,53.28,53.19,53.25,30500.0,43.8034,43.8527,43.7787,43.828,30500.0
2010-02-19 13:40:00,53.26,53.29,53.24,53.25,18000.0,43.8363,43.861,43.8198,43.828,18000.0
2010-02-19 13:50:00,53.25,53.26,53.17,53.21,11200.0,43.828,43.8363,43.7622,43.7951,11200.0
2010-02-19 14:00:00,53.21,53.22,53.15,53.17,16500.0,43.7951,43.8034,43.7457,43.7622,16500.0
2010-02-19 14:10:00,53.18,53.3,53.18,53.25,15700.0,43.7704,43.8692,43.7704,43.828,15700.0
2010-02-19 14:20:00,53.26,53.3,53.24,53.25,11900.0,43.8363,43.8692,43.8198,43.828,11900.0
2010-02-19 14:30:00,53.23,53.3,53.23,53.28,11900.0,43.8116,43.8692,43.8116,43.8527,11900.0
2010-02-19 14:40:00,53.28,53.28,53.2,53.22,12600.0,43.8527,43.8527,43.7869,43.8034,12600.0
2010-02-19 14:50:00,53.22,53.23,53.15,53.15,14200.0,43.8034,43.8116,43.7457,43.7457,14200.0
2010-02-19 15:00:00,53.13,53.16,53.11,53.14,51400.0,43.7293,43.754,43.7128,43.7375,51400.0
2010-02-19 15:10:00,53.14,53.14,53.02,53.03,23600.0,43.7375,43.7375,43.6387,43.647,23600.0
2010-02-19 15:20:00,53.03,53.05,53.01,53.03,21000.0,43.647,43.6634,43.6305,43.647,21000.0
2010-02-19 15:30:00,53.03,53.15,53.03,53.1,47200.0,43.647,43.7457,43.647,43.7046,47200.0
2010-02-19 15:40:00,53.09,53.27,53.09,53.21,66300.0,43.6964,43.8445,43.6964,43.7951,66300.0
2010-02-19 15:50:00,53.2,53.21,53.08,53.14,146200.0,43.7869,43.7951,43.6881,43.7375,146200.0
2010-02-22 09:30:00,53.36,53.43,53.11,53.38,26500.0,43.9186,43.9762,43.7128,43.935,26500.0
2010-02-22 09:40:00,53.41,53.45,53.2,53.2,41500.0,43.9597,43.9927,43.7869,43.7869,41500.0
2010-02-22 09:50:00,53.22,53.33,53.18,53.25,36200.0,43.8034,43.8939,43.7704,43.828,36200.0
2010-02-22 10:00:00,53.24,53.24,52.97,52.99,34800.0,43.8198,43.8198,43.5976,43.614,34800.0
2010-02-22 10:10:00,53.0,53.13,53.0,53.03,24800.0,43.6223,43.7293,43.6223,43.647,24800.0
2010-02-22 10:20:00,53.05,53.12,53.03,53.1,51100.0,43.6634,43.721,43.647,43.7046,51100.0
2010-02-22 10:30:00,53.08,53.21,53.08,53.19,23100.0,43.6881,43.7951,43.6881,43.7787,23100.0
2010-02-22 10:40:00,53.18,53.21,53.06,53.1,53100.0,43.7704,43.7951,43.6717,43.7046,53100.0
2010-02-22 10:50:00,53.09,53.09,52.98,53.0,21900.0,43.6964,43.6964,43.6058,43.6223,21900.0
2010-02-22 11:00:00,53.0,53.03,52.96,53.0,50500.0,43.6223,43.647,43.5894,43.6223,50500.0
2010-02-22 11:10:00,53.0,53.09,52.99,53.09,36500.0,43.6223,43.6964,43.614,43.6964,36500.0
2010-02-22 11:20:00,53.09,53.13,53.0,53.05,29700.0,43.6964,43.7293,43.6223,43.6634,29700.0
2010-02-22 11:30:00,53.04,53.12,53.03,53.05,25600.0,43.6552,43.721,43.647,43.6634,25600.0
2010-02-22 11:40:00,53.05,53.12,53.04,53.06,30100.0,43.6634,43.721,43.6552,43.6717,30100.0
2010-02-22 11:50:00,53.07,53.07,53.01,53.06,23300.0,43.6799,43.6799,43.6305,43.6717,23300.0
2010-02-22 12:00:00,53.05,53.19,53.05,53.19,13100.0,43.6634,43.7787,43.6634,43.7787,13100.0
2010-02-22 12:10:00,53.18,53.2,53.09,53.1,25500.0,43.7704,43.7869,43.6964,43.7046,25500.0
2010-02-22 12:20:00,53.1,53.15,53.08,53.15,10600.0,43.7046,43.7457,43.6881,43.7457,10600.0
2010-02-22 12:30:00,53.14,53.16,53.06,53.06,58200.0,43.7375,43.754,43.6717,43.6717,58200.0
2010-02-22 12:40:00,53.07,53.1,53.01,53.1,28300.0,43.6799,43.7046,43.6305,43.7046,28300.0
2010-02-22 12:50:00,53.1,53.13,53.05,53.11,26400.0,43.7046,43.7293,43.6634,43.7128,26400.0
2010-02-22 13:00:00,53.11,53.14,53.04,53.04,26300.0,43.7128,43.7375,43.6552,43.6552,26300.0
2010-02-22 13:10:00,53.03,53.09,53.03,53.07,12900.0,43.647,43.6964,43.647,43.6799,12900.0
2010-02-22 13:20:00,53.07,53.12,53.07,53.1,16500.0,43.6799,43.721,43.6799,43.7046,16500.0
2010-02-22 13:30:00,53.09,53.1,53.04,53.1,11900.0,43.6964,43.7046,43.6552,43.7046,11900.0
2010-02-22 13:40:00,53.1,53.13,53.09,53.1,29500.0,43.7046,43.7293,43.6964,43.7046,29500.0
2010-02-22 13:50:00,53.1,53.12,53.03,53.07,24800.0,43.7046,43.721,43.647,43.6799,24800.0
2010-02-22 14:00:00,53.07,53.1,53.05,53.06,12400.0,43.6799,43.7046,43.6634,43.6717,12400.0
2010-02-22 14:10:00,53.05,53.11,53.03,53.09,13200.0,43.6634,43.7128,43.647,43.6964,13200.0
2010-02-22 14:20:00,53.1,53.13,53.07,53.1,16600.0,43.7046,43.7293,43.6799,43.7046,16600.0
2010-02-22 14:30:00,53.09,53.11,53.08,53.11,17800.0,43.6964,43.7128,43.6881,43.7128,17800.0
2010-02-22 14:40:00,53.1,53.16,53.08,53.13,17000.0,43.7046,43.754,43.6881,43.7293,17000.0
2010-02-22 14:50:00,53.13,53.2,53.09,53.09,28700.0,43.7293,43.7869,43.6964,43.6964,28700.0
2010-02-22 15:00:00,53.1,53.12,53.08,53.1,21800.0,43.7046,43.721,43.6881,43.7046,21800.0
2010-02-22 15:10:00,53.1,53.11,53.07,53.08,22300.0,43.7046,43.7128,43.6799,43.6881,22300.0
2010-02-22 15:20:00,53.09,53.11,53.04,53.11,32300.0,43.6964,43.7128,43.6552,43.7128,32300.0
2010-02-22 15:30:00,53.1,53.12,53.07,53.1,36300.0,43.7046,43.721,43.6799,43.7046,36300.0
2010-02-22 15:40:00,53.1,53.11,52.98,53.01,72700.0,43.7046,43.7128,43.6058,43.6305,72700.0
2010-02-22 15:50:00,53.01,53.08,53.01,53.08,79900.0,43.6305,43.6881,43.6305,43.6881,79900.0
2010-02-23 09:30:00,52.91,53.05,52.89,52.89,23500.0,43.5482,43.6634,43.5317,43.5317,23500.0
2010-02-23 09:40:00,52.87,53.04,52.87,53.04,21600.0,43.5153,43.6552,43.5153,43.6552,21600.0
2010-02-23 09:50:00,53.03,53.07,52.9,52.92,41800.0,43.647,43.6799,43.54,43.5564,41800.0
2010-02-23 10:00:00,52.9,52.92,52.59,52.64,50700.0,43.54,43.5564,43.2848,43.326,50700.0
2010-02-23 10:10:00,52.63,52.64,52.5,52.56,21200.0,43.3177,43.326,43.2107,43.2601,21200.0
2010-02-23 10:20:00,52.57,52.57,52.45,52.49,35200.0,43.2684,43.2684,43.1696,43.2025,35200.0
2010-02-23 10:30:00,52.48,52.57,52.45,52.55,37200.0,43.1943,43.2684,43.1696,43.2519,37200.0
2010-02-23 10:40:00,52.55,52.68,52.52,52.63,27800.0,43.2519,43.3589,43.2272,43.3177,27800.0
2010-02-23 10:50:00,52.63,52.66,52.54,52.58,38700.0,43.3177,43.3424,43.2437,43.2766,38700.0
2010-02-23 11:00:00,52.57,52.62,52.47,52.53,51600.0,43.2684,43.3095,43.1861,43.2354,51600.0
2010-02-23 11:10:00,52.54,52.6,52.53,52.54,22900.0,43.2437,43.2931,43.2354,43.2437,22900.0
2010-02-23 11:20:00,52.55,52.56,52.46,52.5,16700.0,43.2519,43.2601,43.1778,43.2107,16700.0
2010-02-23 11:30:00,52.5,52.59,52.49,52.59,6700.0,43.2107,43.2848,43.2025,43.2848,6700.0
2010-02-23 11:40:00,52.58,52.6,52.56,52.57,9000.0,43.2766,43.2931,43.2601,43.2684,9000.0
2010-02-23 11:50:00,52.57,52.68,52.57,52.59,30800.0,43.2684,43.3589,43.2684,43.2848,30800.0
2010-02-23 12:00:00,52.6,52.63,52.57,52.61,13100.0,43.2931,43.3177,43.2684,43.3013,13100.0
2010-02-23 12:10:00,52.61,52.61,52.56,52.57,11200.0,43.3013,43.3013,43.2601,43.2684,11200.0
2010-02-23 12:20:00,52.57,52.58,52.52,52.52,14700.0,43.2684,43.2766,43.2272,43.2272,14700.0
2010-02-23 12:30:00,52.52,52.62,52.51,52.6,18000.0,43.2272,43.3095,43.219,43.2931,18000.0
2010-02-23 12:40:00,52.6,52.62,52.52,52.61,13500.0,43.2931,43.3095,43.2272,43.3013,13500.0
2010-02-23 12:50:00,52.61,52.63,52.55,52.59,10000.0,43.3013,43.3177,43.2519,43.2848,10000.0
2010-02-23 13:00:00,52.59,52.59,52.48,52.52,18400.0,43.2848,43.2848,43.1943,43.2272,18400.0
2010-02-23 13:10:00,52.52,52.55,52.49,52.54,12700.0,43.2272,43.2519,43.2025,43.2437,12700.0
2010-02-23 13:20:00,52.54,52.61,52.51,52.61,5800.0,43.2437,43.3013,43.219,43.3013,5800.0
2010-02-23 13:30:00,52.62,52.67,52.53,52.54,14300.0,43.3095,43.3507,43.2354,43.2437,14300.0
2010-02-23 13:40:00,52.55,52.58,52.49,52.55,28000.0,43.2519,43.2766,43.2025,43.2519,28000.0
2010-02-23 13:50:00,52.55,52.58,52.53,52.58,16400.0,43.2519,43.2766,43.2354,43.2766,16400.0
2010-02-23 14:00:00,52.58,52.61,52.52,52.58,30900.0,43.2766,43.3013,43.2272,43.2766,30900.0
2010-02-23 14:10:00,52.58,52.68,52.57,52.61,24600.0,43.2766,43.3589,43.2684,43.3013,24600.0
2010-02-23 14:20:00,52.59,52.6,52.51,52.54,22000.0,43.2848,43.2931,43.219,43.2437,22000.0
2010-02-23 14:30:00,52.54,52.69,52.54,52.68,32000.0,43.2437,43.3671,43.2437,43.3589,32000.0
2010-02-23 14:40:00,52.67,52.78,52.64,52.77,21900.0,43.3507,43.4412,43.326,43.433,21900.0
2010-02-23 14:50:00,52.77,52.82,52.76,52.78,31100.0,43.433,43.4741,43.4247,43.4412,31100.0
2010-02-23 15:00:00,52.78,52.79,52.67,52.67,35400.0,43.4412,43.4494,43.3507,43.3507,35400.0
2010-02-23 15:10:00,52.67,52.83,52.67,52.82,20300.0,43.3507,43.4824,43.3507,43.4741,20300.0
2010-02-23 15:20:00,52.82,52.86,52.79,52.84,49500.0,43.4741,43.507,43.4494,43.4906,49500.0
2010-02-23 15:30:00,52.85,52.86,52.77,52.81,63200.0,43.4988,43.507,43.433,43.4659,63200.0
2010-02-23 15:40:00,52.81,52.81,52.62,52.63,83300.0,43.4659,43.4659,43.3095,43.3177,83300.0
2010-02-23 15:50:00,52.63,52.65,52.57,52.64,111900.0,43.3177,43.3342,43.2684,43.326,111900.0
2010-02-24 09:30:00,52.93,52.95,52.6,52.6,25600.0,43.5647,43.5811,43.2931,43.2931,25600.0
2010-02-24 09:40:00,52.61,52.86,52.61,52.76,29600.0,43.3013,43.507,43.3013,43.4247,29600.0
2010-02-24 09:50:00,52.77,52.8,52.73,52.73,8700.0,43.433,43.4577,43.4001,43.4001,8700.0
2010-02-24 10:00:00,52.72,52.72,52.57,52.6,27800.0,43.3918,43.3918,43.2684,43.2931,27800.0
2010-02-24 10:10:00,52.6,52.66,52.51,52.59,42300.0,43.2931,43.3424,43.219,43.2848,42300.0
2010-02-24 10:20:00,52.58,52.58,52.47,52.52,31600.0,43.2766,43.2766,43.1861,43.2272,31600.0
2010-02-24 10:30:00,52.52,52.73,52.48,52.71,45000.0,43.2272,43.4001,43.1943,43.3836,45000.0
2010-02-24 10:40:00,52.71,52.85,52.65,52.8,34600.0,43.3836,43.4988,43.3342,43.4577,34600.0
2010-02-24 10:50:00,52.8,52.82,52.73,52.81,20100.0,43.4577,43.4741,43.4001,43.4659,20100.0
2010-02-24 11:00:00,52.81,52.88,52.8,52.83,24600.0,43.4659,43.5235,43.4577,43.4824,24600.0
2010-02-24 11:10:00,52.82,52.85,52.72,52.79,26100.0,43.4741,43.4988,43.3918,43.4494,26100.0
2010-02-24 11:20:00,52.79,52.81,52.72,52.8,21900.0,43.4494,43.4659,43.3918,43.4577,21900.0
2010-02-24 11:30:00,52.79,52.8,52.72,52.78,16800.0,43.4494,43.4577,43.3918,43.4412,16800.0
2010-02-24 11:40:00,52.78,52.87,52.77,52.87,14100.0,43.4412,43.5153,43.433,43.5153,14100.0
2010-02-24 11:50:00,52.87,52.93,52.86,52.88,19700.0,43.5153,43.5647,43.507,43.5235,19700.0
2010-02-24 12:00:00,52.88,52.9,52.78,52.78,12200.0,43.5235,43.54,43.4412,43.4412,12200.0
2010-02-24 12:10:00,52.78,52.87,52.77,52.87,7600.0,43.4412,43.5153,43.433,43.5153,7600.0
2010-02-24 12:20:00,52.86,52.86,52.73,52.76,24400.0,43.507,43.507,43.4001,43.4247,24400.0
2010-02-24 12:30:00,52.75,52.75,52.71,52.73,19700.0,43.4165,43.4165,43.3836,43.4001,19700.0
2010-02-24 12:40:00,52.73,52.76,52.72,52.73,8800.0,43.4001,43.4247,43.3918,43.4001,8800.0
2010-02-24 12:50:00,52.72,52.73,52.63,52.67,28600.0,43.3918,43.4001,43.3177,43.3507,28600.0
2010-02-24 13:00:00,52.67,52.69,52.64,52.68,14100.0,43.3507,43.3671,43.326,43.3589,14100.0
2010-02-24 13:10:00,52.68,52.76,52.63,52.74,35300.0,43.3589,43.4247,43.3177,43.4083,35300.0
2010-02-24 13:20:00,52.73,52.76,52.69,52.69,23500.0,43.4001,43.4247,43.3671,43.3671,23500.0
2010-02-24 13:30:00,52.7,52.77,52.69,52.77,22500.0,43.3754,43.433,43.3671,43.433,22500.0
2010-02-24 13:40:00,52.77,52.77,52.74,52.75,12900.0,43.433,43.433,43.4083,43.4165,12900.0
2010-02-24 13:50:00,52.76,52.81,52.76,52.81,5500.0,43.4247,43.4659,43.4247,43.4659,5500.0
2010-02-24 14:00:00,52.8,52.81,52.74,52.74,13300.0,43.4577,43.4659,43.4083,43.4083,13300.0
2010-02-24 14:10:00,52.75,52.78,52.74,52.76,12500.0,43.4165,43.4412,43.4083,43.4247,12500.0
2010-02-24 14:20:00,52.75,52.77,52.74,52.75,15600.0,43.4165,43.433,43.4083,43.4165,15600.0
2010-02-24 14:30:00,52.74,52.75,52.66,52.74,47200.0,43.4083,43.4165,43.3424,43.4083,47200.0
2010-02-24 14:40:00,52.72,52.8,52.68,52.79,34700.0,43.3918,43.4577,43.3589,43.4494,34700.0
2010-02-24 14:50:00,52.79,52.84,52.76,52.79,19100.0,43.4494,43.4906,43.4247,43.4494,19100.0
2010-02-24 15:00:00,52.79,52.83,52.77,52.78,9700.0,43.4494,43.4824,43.433,43.4412,9700.0
2010-02-24 15:10:00,52.79,52.84,52.7,52.71,35000.0,43.4494,43.4906,43.3754,43.3836,35000.0
2010-02-24 15:20:00,52.72,52.86,52.71,52.86,32500.0,43.3918,43.507,43.3836,43.507,32500.0
2010-02-24 15:30:00,52.86,52.92,52.84,52.88,47000.0,43.507,43.5564,43.4906,43.5235,47000.0
2010-02-24 15:40:00,52.88,52.94,52.87,52.88,33500.0,43.5235,43.5729,43.5153,43.5235,33500.0
2010-02-24 15:50:00,52.88,52.92,52.84,52.87,104800.0,43.5235,43.5564,43.4906,43.5153,104800.0
2010-02-25 09:30:00,52.07,52.35,51.84,52.29,76600.0,42.8568,43.0873,42.6675,43.0379,76600.0
2010-02-25 09:40:00,52.26,52.39,52.15,52.21,60000.0,43.0132,43.1202,42.9227,42.9721,60000.0
2010-02-25 09:50:00,52.21,52.29,52.17,52.2,36500.0,42.9721,43.0379,42.9391,42.9638,36500.0
2010-02-25 10:00:00,52.2,52.32,52.1,52.24,34800.0,42.9638,43.0626,42.8815,42.9968,34800.0
2010-02-25 10:10:00,52.25,52.32,52.19,52.23,33700.0,43.005,43.0626,42.9556,42.9885,33700.0
2010-02-25 10:20:00,52.22,52.34,52.15,52.34,32100.0,42.9803,43.0791,42.9227,43.0791,32100.0
2010-02-25 10:30:00,52.35,52.39,52.29,52.32,30000.0,43.0873,43.1202,43.0379,43.0626,30000.0
2010-02-25 10:40:00,52.32,52.46,52.29,52.4,22000.0,43.0626,43.1778,43.0379,43.1284,22000.0
2010-02-25 10:50:00,52.41,52.46,52.34,52.37,20900.0,43.1367,43.1778,43.0791,43.1037,20900.0
2010-02-25 11:00:00,52.36,52.4,52.25,52.28,23500.0,43.0955,43.1284,43.005,43.0297,23500.0
2010-02-25 11:10:00,52.28,52.29,52.21,52.28,14800.0,43.0297,43.0379,42.9721,43.0297,14800.0
2010-02-25 11:20:00,52.28,52.31,52.2,52.27,21700.0,43.0297,43.0544,42.9638,43.0214,21700.0
2010-02-25 11:30:00,52.26,52.26,52.14,52.19,31300.0,43.0132,43.0132,42.9144,42.9556,31300.0
2010-02-25 11:40:00,52.21,52.3,52.21,52.28,21000.0,42.9721,43.0461,42.9721,43.0297,21000.0
2010-02-25 11:50:00,52.29,52.33,52.22,52.28,29200.0,43.0379,43.0708,42.9803,43.0297,29200.0
2010-02-25 12:00:00,52.28,52.36,52.24,52.34,26900.0,43.0297,43.0955,42.9968,43.0791,26900.0
2010-02-25 12:10:00,52.34,52.4,52.31,52.39,19900.0,43.0791,43.1284,43.0544,43.1202,19900.0
2010-02-25 12:20:00,52.39,52.43,52.31,52.34,22000.0,43.1202,43.1531,43.0544,43.0791,22000.0
2010-02-25 12:30:00,52.34,52.39,52.31,52.37,20700.0,43.0791,43.1202,43.0544,43.1037,20700.0
2010-02-25 12:40:00,52.37,52.43,52.29,52.32,27000.0,43.1037,43.1531,43.0379,43.0626,27000.0
2010-02-25 12:50:00,52.33,52.44,52.33,52.36,27900.0,43.0708,43.1614,43.0708,43.0955,27900.0
2010-02-25 13:00:00,52.36,52.42,52.32,52.35,31100.0,43.0955,43.1449,43.0626,43.0873,31100.0
2010-02-25 13:10:00,52.35,52.41,52.33,52.4,14800.0,43.0873,43.1367,43.0708,43.1284,14800.0
2010-02-25 13:20:00,52.4,52.44,52.39,52.4,24200.0,43.1284,43.1614,43.1202,43.1284,24200.0
2010-02-25 13:30:00,52.4,52.43,52.4,52.43,19200.0,43.1284,43.1531,43.1284,43.1531,19200.0
2010-02-25 13:40:00,52.43,52.56,52.39,52.52,24800.0,43.1531,43.2601,43.1202,43.2272,24800.0
2010-02-25 13:50:00,52.54,52.71,52.54,52.71,14100.0,43.2437,43.3836,43.2437,43.3836,14100.0
2010-02-25 14:00:00,52.73,52.78,52.67,52.69,32900.0,43.4001,43.4412,43.3507,43.3671,32900.0
2010-02-25 14:10:00,52.69,52.73,52.67,52.72,8300.0,43.3671,43.4001,43.3507,43.3918,8300.0
2010-02-25 14:20:00,52.71,52.79,52.68,52.7,19500.0,43.3836,43.4494,43.3589,43.3754,19500.0
2010-02-25 14:30:00,52.67,52.75,52.58,52.58,22600.0,43.3507,43.4165,43.2766,43.2766,22600.0
2010-02-25 14:40:00,52.58,52.74,52.58,52.59,24400.0,43.2766,43.4083,43.2766,43.2848,24400.0
2010-02-25 14:50:00,52.6,52.63,52.54,52.62,20700.0,43.2931,43.3177,43.2437,43.3095,20700.0
2010-02-25 15:00:00,52.63,52.82,52.6,52.76,41900.0,43.3177,43.4741,43.2931,43.4247,41900.0
2010-02-25 15:10:00,52.77,52.81,52.62,52.64,26700.0,43.433,43.4659,43.3095,43.326,26700.0
2010-02-25 15:20:00,52.63,52.73,52.58,52.73,26000.0,43.3177,43.4001,43.2766,43.4001,26000.0
2010-02-25 15:30:00,52.73,52.78,52.68,52.74,41500.0,43.4001,43.4412,43.3589,43.4083,41500.0
2010-02-25 15:40:00,52.74,52.85,52.73,52.76,65000.0,43.4083,43.4988,43.4001,43.4247,65000.0
2010-02-25 15:50:00,52.77,52.85,52.66,52.85,119800.0,43.433,43.4988,43.3424,43.4988,119800.0
2010-02-26 09:30:00,52.98,53.28,52.98,53.28,37200.0,43.6058,43.8527,43.6058,43.8527,37200.0
2010-02-26 09:40:00,53.28,53.43,53.21,53.29,28000.0,43.8527,43.9762,43.7951,43.861,28000.0
2010-02-26 09:50:00,53.26,53.26,53.17,53.17,12500.0,43.8363,43.8363,43.7622,43.7622,12500.0
2010-02-26 10:00:00,53.15,53.2,52.84,52.88,19200.0,43.7457,43.7869,43.4906,43.5235,19200.0
2010-02-26 10:10:00,52.9,53.04,52.9,53.04,36700.0,43.54,43.6552,43.54,43.6552,36700.0
2010-02-26 10:20:00,53.02,53.21,52.99,53.21,25800.0,43.6387,43.7951,43.614,43.7951,25800.0
2010-02-26 10:30:00,53.19,53.28,53.09,53.22,28100.0,43.7787,43.8527,43.6964,43.8034,28100.0
2010-02-26 10:40:00,53.21,53.24,53.14,53.2,28900.0,43.7951,43.8198,43.7375,43.7869,28900.0
2010-02-26 10:50:00,53.2,53.21,53.05,53.09,16600.0,43.7869,43.7951,43.6634,43.6964,16600.0
2010-02-26 11:00:00,53.06,53.11,53.03,53.09,18900.0,43.6717,43.7128,43.647,43.6964,18900.0
2010-02-26 11:10:00,53.09,53.14,53.07,53.13,11900.0,43.6964,43.7375,43.6799,43.7293,11900.0
2010-02-26 11:20:00,53.11,53.14,53.03,53.05,15200.0,43.7128,43.7375,43.647,43.6634,15200.0
2010-02-26 11:30:00,53.03,53.13,53.02,53.12,28700.0,43.647,43.7293,43.6387,43.721,28700.0
2010-02-26 11:40:00,53.12,53.13,53.01,53.08,26600.0,43.721,43.7293,43.6305,43.6881,26600.0
2010-02-26 11:50:00,53.08,53.12,52.99,52.99,18200.0,43.6881,43.721,43.614,43.614,18200.0
2010-02-26 12:00:00,52.99,53.0,52.9,52.95,12300.0,43.614,43.6223,43.54,43.5811,12300.0
2010-02-26 12:10:00,52.95,52.95,52.88,52.92,17300.0,43.5811,43.5811,43.5235,43.5564,17300.0
2010-02-26 12:20:00,52.92,52.92,52.85,52.9,13900.0,43.5564,43.5564,43.4988,43.54,13900.0
2010-02-26 12:30:00,52.89,52.95,52.85,52.91,12900.0,43.5317,43.5811,43.4988,43.5482,12900.0
2010-02-26 12:40:00,52.91,52.98,52.86,52.86,14200.0,43.5482,43.6058,43.507,43.507,14200.0
2010-02-26 12:50:00,52.86,52.86,52.75,52.81,10300.0,43.507,43.507,43.4165,43.4659,10300.0
2010-02-26 13:00:00,52.81,52.83,52.77,52.77,20700.0,43.4659,43.4824,43.433,43.433,20700.0
2010-02-26 13:10:00,52.77,52.86,52.77,52.86,5800.0,43.433,43.507,43.433,43.507,5800.0
2010-02-26 13:20:00,52.87,53.02,52.83,53.01,23300.0,43.5153,43.6387,43.4824,43.6305,23300.0
2010-02-26 13:30:00,53.02,53.13,52.99,53.06,39000.0,43.6387,43.7293,43.614,43.6717,39000.0
2010-02-26 13:40:00,53.04,53.13,53.03,53.07,22400.0,43.6552,43.7293,43.647,43.6799,22400.0
2010-02-26 13:50:00,53.07,53.12,53.06,53.07,12500.0,43.6799,43.721,43.6717,43.6799,12500.0
2010-02-26 14:00:00,53.07,53.1,53.0,53.0,23500.0,43.6799,43.7046,43.6223,43.6223,23500.0
2010-02-26 14:10:00,53.0,53.03,52.98,53.02,22900.0,43.6223,43.647,43.6058,43.6387,22900.0
2010-02-26 14:20:00,53.01,53.1,53.0,53.03,28600.0,43.6305,43.7046,43.6223,43.647,28600.0
2010-02-26 14:30:00,53.02,53.03,52.91,52.93,36700.0,43.6387,43.647,43.5482,43.5647,36700.0
2010-02-26 14:40:00,52.93,52.99,52.91,52.97,19500.0,43.5647,43.614,43.5482,43.5976,19500.0
2010-02-26 14:50:00,52.98,53.06,52.98,53.04,19100.0,43.6058,43.6717,43.6058,43.6552,19100.0
2010-02-26 15:00:00,53.07,53.07,52.94,52.94,23900.0,43.6799,43.6799,43.5729,43.5729,23900.0
2010-02-26 15:10:00,52.96,53.08,52.95,53.05,32700.0,43.5894,43.6881,43.5811,43.6634,32700.0
2010-02-26 15:20:00,53.06,53.17,53.05,53.12,33200.0,43.6717,43.7622,43.6634,43.721,33200.0
2010-02-26 15:30:00,53.11,53.13,53.03,53.1,38000.0,43.7128,43.7293,43.647,43.7046,38000.0
2010-02-26 15:40:00,53.08,53.12,53.02,53.06,81800.0,43.6881,43.721,43.6387,43.6717,81800.0
2010-02-26 15:50:00,53.06,53.22,53.05,53.05,125500.0,43.6717,43.8034,43.6634,43.6634,125500.0
2010-03-01 09:30:00,53.32,53.66,53.29,53.58,54200.0,43.8857,44.1655,43.861,44.0997,54200.0
2010-03-01 09:40:00,53.58,53.69,53.53,53.63,23100.0,44.0997,44.1902,44.0585,44.1408,23100.0
2010-03-01 09:50:00,53.61,53.65,53.55,53.61,19500.0,44.1243,44.1573,44.075,44.1243,19500.0
2010-03-01 10:00:00,53.6,53.7,53.53,53.57,27600.0,44.1161,44.1984,44.0585,44.0914,27600.0
2010-03-01 10:10:00,53.55,53.63,53.55,53.58,15900.0,44.075,44.1408,44.075,44.0997,15900.0
2010-03-01 10:20:00,53.59,53.61,53.5,53.54,12300.0,44.1079,44.1243,44.0338,44.0667,12300.0
2010-03-01 10:30:00,53.56,53.65,53.51,53.64,14200.0,44.0832,44.1573,44.042,44.149,14200.0
2010-03-01 10:40:00,53.65,53.69,53.62,53.68,10700.0,44.1573,44.1902,44.1326,44.182,10700.0
2010-03-01 10:50:00,53.69,53.81,53.69,53.8,15400.0,44.1902,44.289,44.1902,44.2807,15400.0
2010-03-01 11:00:00,53.79,53.94,53.79,53.94,25600.0,44.2725,44.396,44.2725,44.396,25600.0
2010-03-01 11:10:00,53.93,53.98,53.9,53.97,24000.0,44.3877,44.4289,44.363,44.4206,24000.0
2010-03-01 11:20:00,53.98,54.0,53.95,53.99,23200.0,44.4289,44.4453,44.4042,44.4371,23200.0
2010-03-01 11:30:00,53.99,54.08,53.98,54.04,29400.0,44.4371,44.5112,44.4289,44.4783,29400.0
2010-03-01 11:40:00,54.05,54.05,53.82,53.82,46000.0,44.4865,44.4865,44.2972,44.2972,46000.0
2010-03-01 11:50:00,53.81,53.88,53.81,53.83,22500.0,44.289,44.3466,44.289,44.3054,22500.0
2010-03-01 12:00:00,53.84,53.99,53.84,53.96,18900.0,44.3137,44.4371,44.3137,44.4124,18900.0
2010-03-01 12:10:00,53.97,53.98,53.91,53.95,19500.0,44.4206,44.4289,44.3713,44.4042,19500.0
2010-03-01 12:20:00,53.96,54.0,53.94,53.98,19500.0,44.4124,44.4453,44.396,44.4289,19500.0
2010-03-01 12:30:00,53.99,53.99,53.92,53.93,22600.0,44.4371,44.4371,44.3795,44.3877,22600.0
2010-03-01 12:40:00,53.93,53.98,53.92,53.96,15700.0,44.3877,44.4289,44.3795,44.4124,15700.0
2010-03-01 12:50:00,53.97,53.98,53.91,53.92,18300.0,44.4206,44.4289,44.3713,44.3795,18300.0
2010-03-01 13:00:00,53.93,53.96,53.9,53.96,24800.0,44.3877,44.4124,44.363,44.4124,24800.0
2010-03-01 13:10:00,53.95,54.01,53.95,53.96,13600.0,44.4042,44.4536,44.4042,44.4124,13600.0
2010-03-01 13:20:00,53.97,53.98,53.9,53.91,14400.0,44.4206,44.4289,44.363,44.3713,14400.0
2010-03-01 13:30:00,53.91,53.94,53.9,53.9,17400.0,44.3713,44.396,44.363,44.363,17400.0
2010-03-01 13:40:00,53.91,53.93,53.89,53.92,11700.0,44.3713,44.3877,44.3548,44.3795,11700.0
2010-03-01 13:50:00,53.92,53.92,53.87,53.89,9300.0,44.3795,44.3795,44.3383,44.3548,9300.0
2010-03-01 14:00:00,53.87,53.89,53.83,53.86,11700.0,44.3383,44.3548,44.3054,44.3301,11700.0
2010-03-01 14:10:00,53.87,54.0,53.87,53.96,34500.0,44.3383,44.4453,44.3383,44.4124,34500.0
2010-03-01 14:20:00,53.94,53.95,53.89,53.9,12700.0,44.396,44.4042,44.3548,44.363,12700.0
2010-03-01 14:30:00,53.9,53.9,53.85,53.86,24900.0,44.363,44.363,44.3219,44.3301,24900.0
2010-03-01 14:40:00,53.87,53.9,53.84,53.85,26600.0,44.3383,44.363,44.3137,44.3219,26600.0
2010-03-01 14:50:00,53.85,53.88,53.81,53.84,20400.0,44.3219,44.3466,44.289,44.3137,20400.0
2010-03-01 15:00:00,53.84,53.85,53.73,53.73,25900.0,44.3137,44.3219,44.2231,44.2231,25900.0
2010-03-01 15:10:00,53.74,53.77,53.71,53.76,31400.0,44.2313,44.256,44.2067,44.2478,31400.0
2010-03-01 15:20:00,53.76,53.9,53.75,53.85,38400.0,44.2478,44.363,44.2396,44.3219,38400.0
2010-03-01 15:30:00,53.84,53.85,53.79,53.8,29300.0,44.3137,44.3219,44.2725,44.2807,29300.0
2010-03-01 15:40:00,53.8,53.84,53.78,53.79,41000.0,44.2807,44.3137,44.2643,44.2725,41000.0
2010-03-01 15:50:00,53.79,53.87,53.78,53.83,91300.0,44.2725,44.3383,44.2643,44.3054,91300.0
2010-03-02 09:30:00,53.94,54.22,53.92,54.22,38600.0,44.396,44.6264,44.3795,44.6264,38600.0
2010-03-02 09:40:00,54.18,54.19,54.06,54.19,25800.0,44.5935,44.6017,44.4947,44.6017,25800.0
2010-03-02 09:50:00,54.2,54.29,54.17,54.25,27700.0,44.61,44.684,44.5853,44.6511,27700.0
2010-03-02 10:00:00,54.24,54.37,54.19,54.28,32900.0,44.6429,44.7499,44.6017,44.6758,32900.0
2010-03-02 10:10:00,54.28,54.35,54.19,54.33,28900.0,44.6758,44.7334,44.6017,44.717,28900.0
2010-03-02 10:20:00,54.34,54.42,54.31,54.32,21500.0,44.7252,44.791,44.7005,44.7087,21500.0
2010-03-02 10:30:00,54.31,54.52,54.31,54.52,32100.0,44.7005,44.8733,44.7005,44.8733,32100.0
2010-03-02 10:40:00,54.51,54.55,54.48,54.51,28800.0,44.8651,44.898,44.8404,44.8651,28800.0
2010-03-02 10:50:00,54.53,54.57,54.5,54.55,19600.0,44.8816,44.9145,44.8569,44.898,19600.0
2010-03-02 11:00:00,54.53,54.64,54.52,54.63,22100.0,44.8816,44.9721,44.8733,44.9639,22100.0
2010-03-02 11:10:00,54.63,54.72,54.62,54.7,35100.0,44.9639,45.0379,44.9556,45.0215,35100.0
2010-03-02 11:20:00,54.7,54.76,54.67,54.76,35300.0,45.0215,45.0709,44.9968,45.0709,35300.0
2010-03-02 11:30:00,54.76,54.77,54.74,54.76,36100.0,45.0709,45.0791,45.0544,45.0709,36100.0
2010-03-02 11:40:00,54.76,54.76,54.59,54.59,16800.0,45.0709,45.0709,44.9309,44.9309,16800.0
2010-03-02 11:50:00,54.59,54.72,54.56,54.62,34000.0,44.9309,45.0379,44.9063,44.9556,34000.0
2010-03-02 12:00:00,54.61,54.64,54.59,54.6,11200.0,44.9474,44.9721,44.9309,44.9392,11200.0
2010-03-02 12:10:00,54.6,54.61,54.54,54.57,15000.0,44.9392,44.9474,44.8898,44.9145,15000.0
2010-03-02 12:20:00,54.56,54.56,54.49,54.56,12100.0,44.9063,44.9063,44.8486,44.9063,12100.0
2010-03-02 12:30:00,54.57,54.57,54.49,54.52,11100.0,44.9145,44.9145,44.8486,44.8733,11100.0
2010-03-02 12:40:00,54.52,54.56,54.5,54.56,9200.0,44.8733,44.9063,44.8569,44.9063,9200.0
2010-03-02 12:50:00,54.55,54.55,54.49,54.52,17800.0,44.898,44.898,44.8486,44.8733,17800.0
2010-03-02 13:00:00,54.51,54.55,54.5,54.51,10400.0,44.8651,44.898,44.8569,44.8651,10400.0
2010-03-02 13:10:00,54.51,54.6,54.5,54.58,9200.0,44.8651,44.9392,44.8569,44.9227,9200.0
2010-03-02 13:20:00,54.58,54.58,54.51,54.56,9000.0,44.9227,44.9227,44.8651,44.9063,9000.0
2010-03-02 13:30:00,54.58,54.58,54.5,54.52,9300.0,44.9227,44.9227,44.8569,44.8733,9300.0
2010-03-02 13:40:00,54.52,54.56,54.51,54.53,9400.0,44.8733,44.9063,44.8651,44.8816,9400.0
2010-03-02 13:50:00,54.52,54.63,54.51,54.58,16600.0,44.8733,44.9639,44.8651,44.9227,16600.0
2010-03-02 14:00:00,54.58,54.61,54.55,54.55,11500.0,44.9227,44.9474,44.898,44.898,11500.0
2010-03-02 14:10:00,54.56,54.6,54.54,54.59,19400.0,44.9063,44.9392,44.8898,44.9309,19400.0
2010-03-02 14:20:00,54.59,54.59,54.52,54.54,10300.0,44.9309,44.9309,44.8733,44.8898,10300.0
2010-03-02 14:30:00,54.53,54.56,54.49,54.56,13900.0,44.8816,44.9063,44.8486,44.9063,13900.0
2010-03-02 14:40:00,54.57,54.59,54.53,54.54,15800.0,44.9145,44.9309,44.8816,44.8898,15800.0
2010-03-02 14:50:00,54.54,54.54,54.47,54.51,17700.0,44.8898,44.8898,44.8322,44.8651,17700.0
2010-03-02 15:00:00,54.52,54.54,54.47,54.53,15600.0,44.8733,44.8898,44.8322,44.8816,15600.0
2010-03-02 15:10:00,54.54,54.56,54.49,54.49,21000.0,44.8898,44.9063,44.8486,44.8486,21000.0
2010-03-02 15:20:00,54.49,54.49,54.44,54.44,40200.0,44.8486,44.8486,44.8075,44.8075,40200.0
2010-03-02 15:30:00,54.44,54.52,54.43,54.43,28900.0,44.8075,44.8733,44.7993,44.7993,28900.0
2010-03-02 15:40:00,54.44,54.48,54.38,54.45,63200.0,44.8075,44.8404,44.7581,44.8157,63200.0
2010-03-02 15:50:00,54.46,54.46,54.35,54.44,111800.0,44.8239,44.8239,44.7334,44.8075,111800.0
2010-03-03 09:30:00,54.56,54.75,54.31,54.31,18600.0,44.9063,45.0626,44.7005,44.7005,18600.0
2010-03-03 09:40:00,54.3,54.53,54.28,54.5,23900.0,44.6923,44.8816,44.6758,44.8569,23900.0
2010-03-03 09:50:00,54.51,54.7,54.51,54.68,31900.0,44.8651,45.0215,44.8651,45.005,31900.0
2010-03-03 10:00:00,54.68,54.78,54.52,54.52,57800.0,45.005,45.0873,44.8733,44.8733,57800.0
2010-03-03 10:10:00,54.51,54.6,54.49,54.59,26900.0,44.8651,44.9392,44.8486,44.9309,26900.0
2010-03-03 10:20:00,54.6,54.6,54.48,54.56,26200.0,44.9392,44.9392,44.8404,44.9063,26200.0
2010-03-03 10:30:00,54.54,54.61,54.53,54.58,22500.0,44.8898,44.9474,44.8816,44.9227,22500.0
2010-03-03 10:40:00,54.58,54.58,54.51,54.56,19900.0,44.9227,44.9227,44.8651,44.9063,19900.0
2010-03-03 10:50:00,54.55,54.61,54.53,54.6,27700.0,44.898,44.9474,44.8816,44.9392,27700.0
2010-03-03 11:00:00,54.61,54.63,54.54,54.6,17400.0,44.9474,44.9639,44.8898,44.9392,17400.0
2010-03-03 11:10:00,54.59,54.64,54.51,54.61,18900.0,44.9309,44.9721,44.8651,44.9474,18900.0
2010-03-03 11:20:00,54.6,54.66,54.59,54.6,13100.0,44.9392,44.9886,44.9309,44.9392,13100.0
2010-03-03 11:30:00,54.6,54.62,54.55,54.55,19800.0,44.9392,44.9556,44.898,44.898,19800.0
2010-03-03 11:40:00,54.56,54.65,54.56,54.65,33800.0,44.9063,44.9803,44.9063,44.9803,33800.0
2010-03-03 11:50:00,54.64,54.66,54.6,54.63,25000.0,44.9721,44.9886,44.9392,44.9639,25000.0
2010-03-03 12:00:00,54.62,54.62,54.5,54.56,17700.0,44.9556,44.9556,44.8569,44.9063,17700.0
2010-03-03 12:10:00,54.56,54.58,54.49,54.49,10500.0,44.9063,44.9227,44.8486,44.8486,10500.0
2010-03-03 12:20:00,54.5,54.53,54.45,54.47,45400.0,44.8569,44.8816,44.8157,44.8322,45400.0
2010-03-03 12:30:00,54.47,54.51,54.47,54.48,11600.0,44.8322,44.8651,44.8322,44.8404,11600.0
2010-03-03 12:40:00,54.48,54.49,54.43,54.44,12100.0,44.8404,44.8486,44.7993,44.8075,12100.0
2010-03-03 12:50:00,54.43,54.44,54.38,54.4,27100.0,44.7993,44.8075,44.7581,44.7746,27100.0
2010-03-03 13:00:00,54.4,54.4,54.34,54.35,17800.0,44.7746,44.7746,44.7252,44.7334,17800.0
2010-03-03 13:10:00,54.35,54.37,54.32,54.35,20100.0,44.7334,44.7499,44.7087,44.7334,20100.0
2010-03-03 13:20:00,54.35,54.36,54.32,54.34,10900.0,44.7334,44.7416,44.7087,44.7252,10900.0
2010-03-03 13:30:00,54.34,54.36,54.32,54.35,11600.0,44.7252,44.7416,44.7087,44.7334,11600.0
2010-03-03 13:40:00,54.35,54.37,54.33,54.35,40700.0,44.7334,44.7499,44.717,44.7334,40700.0
2010-03-03 13:50:00,54.34,54.36,54.34,54.36,12700.0,44.7252,44.7416,44.7252,44.7416,12700.0
2010-03-03 14:00:00,54.36,54.36,54.33,54.35,60900.0,44.7416,44.7416,44.717,44.7334,60900.0
2010-03-03 14:10:00,54.36,54.39,54.3,54.31,25200.0,44.7416,44.7663,44.6923,44.7005,25200.0
2010-03-03 14:20:00,54.3,54.3,54.21,54.22,32600.0,44.6923,44.6923,44.6182,44.6264,32600.0
2010-03-03 14:30:00,54.21,54.26,54.19,54.2,33900.0,44.6182,44.6593,44.6017,44.61,33900.0
2010-03-03 14:40:00,54.2,54.21,54.11,54.15,33900.0,44.61,44.6182,44.5359,44.5688,33900.0
2010-03-03 14:50:00,54.15,54.19,54.15,54.17,24900.0,44.5688,44.6017,44.5688,44.5853,24900.0
2010-03-03 15:00:00,54.17,54.22,54.12,54.2,74800.0,44.5853,44.6264,44.5441,44.61,74800.0
2010-03-03 15:10:00,54.2,54.21,54.14,54.17,39500.0,44.61,44.6182,44.5606,44.5853,39500.0
2010-03-03 15:20:00,54.17,54.18,54.08,54.11,36700.0,44.5853,44.5935,44.5112,44.5359,36700.0
2010-03-03 15:30:00,54.12,54.2,54.06,54.19,62000.0,44.5441,44.61,44.4947,44.6017,62000.0
2010-03-03 15:40:00,54.19,54.23,54.18,54.22,142100.0,44.6017,44.6346,44.5935,44.6264,142100.0
2010-03-03 15:50:00,54.21,54.22,54.08,54.08,179900.0,44.6182,44.6264,44.5112,44.5112,179900.0
2010-03-04 09:30:00,54.01,54.18,54.0,54.09,77100.0,44.4536,44.5935,44.4453,44.5194,77100.0
2010-03-04 09:40:00,54.1,54.19,53.93,54.02,35900.0,44.5276,44.6017,44.3877,44.4618,35900.0
2010-03-04 09:50:00,54.03,54.13,53.97,54.1,40300.0,44.47,44.5523,44.4206,44.5276,40300.0
2010-03-04 10:00:00,54.07,54.07,53.9,53.97,26200.0,44.503,44.503,44.363,44.4206,26200.0
2010-03-04 10:10:00,53.99,54.02,53.97,54.0,24900.0,44.4371,44.4618,44.4206,44.4453,24900.0
2010-03-04 10:20:00,54.0,54.05,53.96,53.99,32800.0,44.4453,44.4865,44.4124,44.4371,32800.0
2010-03-04 10:30:00,54.0,54.03,53.95,54.01,85500.0,44.4453,44.47,44.4042,44.4536,85500.0
2010-03-04 10:40:00,54.0,54.11,53.96,54.01,31700.0,44.4453,44.5359,44.4124,44.4536,31700.0
2010-03-04 10:50:00,54.01,54.03,53.98,53.99,22600.0,44.4536,44.47,44.4289,44.4371,22600.0
2010-03-04 11:00:00,53.99,54.06,53.99,54.0,17500.0,44.4371,44.4947,44.4371,44.4453,17500.0
2010-03-04 11:10:00,54.0,54.02,53.97,53.98,14600.0,44.4453,44.4618,44.4206,44.4289,14600.0
2010-03-04 11:20:00,53.98,53.99,53.91,53.92,14000.0,44.4289,44.4371,44.3713,44.3795,14000.0
2010-03-04 11:30:00,53.93,53.94,53.79,53.85,20700.0,44.3877,44.396,44.2725,44.3219,20700.0
2010-03-04 11:40:00,53.85,53.96,53.84,53.92,7800.0,44.3219,44.4124,44.3137,44.3795,7800.0
2010-03-04 11:50:00,53.91,53.97,53.88,53.92,5600.0,44.3713,44.4206,44.3466,44.3795,5600.0
2010-03-04 12:00:00,53.93,53.99,53.93,53.97,8600.0,44.3877,44.4371,44.3877,44.4206,8600.0
2010-03-04 12:10:00,53.97,54.0,53.96,53.99,17200.0,44.4206,44.4453,44.4124,44.4371,17200.0
2010-03-04 12:20:00,53.99,54.0,53.93,53.95,14400.0,44.4371,44.4453,44.3877,44.4042,14400.0
2010-03-04 12:30:00,53.94,53.97,53.86,53.86,12200.0,44.396,44.4206,44.3301,44.3301,12200.0
2010-03-04 12:40:00,53.87,53.92,53.87,53.9,7800.0,44.3383,44.3795,44.3383,44.363,7800.0
2010-03-04 12:50:00,53.91,53.92,53.88,53.91,7500.0,44.3713,44.3795,44.3466,44.3713,7500.0
2010-03-04 13:00:00,53.9,53.92,53.85,53.91,25900.0,44.363,44.3795,44.3219,44.3713,25900.0
2010-03-04 13:10:00,53.91,53.97,53.89,53.94,6300.0,44.3713,44.4206,44.3548,44.396,6300.0
2010-03-04 13:20:00,53.94,53.94,53.83,53.85,11300.0,44.396,44.396,44.3054,44.3219,11300.0
2010-03-04 13:30:00,53.84,53.86,53.8,53.83,13500.0,44.3137,44.3301,44.2807,44.3054,13500.0
2010-03-04 13:40:00,53.84,53.86,53.8,53.81,10100.0,44.3137,44.3301,44.2807,44.289,10100.0
2010-03-04 13:50:00,53.81,53.94,53.79,53.93,9200.0,44.289,44.396,44.2725,44.3877,9200.0
2010-03-04 14:00:00,53.92,53.94,53.87,53.92,15000.0,44.3795,44.396,44.3383,44.3795,15000.0
2010-03-04 14:10:00,53.91,53.93,53.89,53.89,8800.0,44.3713,44.3877,44.3548,44.3548,8800.0
2010-03-04 14:20:00,53.89,53.93,53.88,53.93,16800.0,44.3548,44.3877,44.3466,44.3877,16800.0
2010-03-04 14:30:00,53.92,53.96,53.88,53.92,34500.0,44.3795,44.4124,44.3466,44.3795,34500.0
2010-03-04 14:40:00,53.92,53.93,53.88,53.89,13600.0,44.3795,44.3877,44.3466,44.3548,13600.0
2010-03-04 14:50:00,53.88,53.94,53.88,53.9,16000.0,44.3466,44.396,44.3466,44.363,16000.0
2010-03-04 15:00:00,53.9,53.91,53.89,53.89,18900.0,44.363,44.3713,44.3548,44.3548,18900.0
2010-03-04 15:10:00,53.89,53.92,53.88,53.9,19600.0,44.3548,44.3795,44.3466,44.363,19600.0
2010-03-04 15:20:00,53.9,53.94,53.88,53.94,18700.0,44.363,44.396,44.3466,44.396,18700.0
2010-03-04 15:30:00,53.93,54.0,53.92,54.0,94900.0,44.3877,44.4453,44.3795,44.4453,94900.0
2010-03-04 15:40:00,54.0,54.06,53.99,54.01,122500.0,44.4453,44.4947,44.4371,44.4536,122500.0
2010-03-04 15:50:00,54.01,54.07,54.0,54.05,187900.0,44.4536,44.503,44.4453,44.4865,187900.0
2010-03-05 09:30:00,54.23,54.45,54.23,54.38,38200.0,44.6346,44.8157,44.6346,44.7581,38200.0
2010-03-05 09:40:00,54.38,54.38,54.21,54.36,45000.0,44.7581,44.7581,44.6182,44.7416,45000.0
2010-03-05 09:50:00,54.34,54.39,54.26,54.26,35700.0,44.7252,44.7663,44.6593,44.6593,35700.0
2010-03-05 10:00:00,54.26,54.35,54.21,54.3,45800.0,44.6593,44.7334,44.6182,44.6923,45800.0
2010-03-05 10:10:00,54.3,54.48,54.3,54.48,28700.0,44.6923,44.8404,44.6923,44.8404,28700.0
2010-03-05 10:20:00,54.48,54.54,54.42,54.53,79900.0,44.8404,44.8898,44.791,44.8816,79900.0
2010-03-05 10:30:00,54.55,54.55,54.49,54.55,13800.0,44.898,44.898,44.8486,44.898,13800.0
2010-03-05 10:40:00,54.54,54.58,54.5,54.55,20000.0,44.8898,44.9227,44.8569,44.898,20000.0
2010-03-05 10:50:00,54.56,54.6,54.54,54.55,12700.0,44.9063,44.9392,44.8898,44.898,12700.0
2010-03-05 11:00:00,54.55,54.61,54.55,54.6,13400.0,44.898,44.9474,44.898,44.9392,13400.0
2010-03-05 11:10:00,54.61,54.67,54.6,54.67,13200.0,44.9474,44.9968,44.9392,44.9968,13200.0
2010-03-05 11:20:00,54.66,54.68,54.6,54.64,29300.0,44.9886,45.005,44.9392,44.9721,29300.0
2010-03-05 11:30:00,54.63,54.65,54.58,54.58,19900.0,44.9639,44.9803,44.9227,44.9227,19900.0
2010-03-05 11:40:00,54.59,54.65,54.59,54.61,114600.0,44.9309,44.9803,44.9309,44.9474,114600.0
2010-03-05 11:50:00,54.62,54.65,54.62,54.63,14100.0,44.9556,44.9803,44.9556,44.9639,14100.0
2010-03-05 12:00:00,54.63,54.65,54.62,54.63,6200.0,44.9639,44.9803,44.9556,44.9639,6200.0
2010-03-05 12:10:00,54.62,54.67,54.62,54.65,9400.0,44.9556,44.9968,44.9556,44.9803,9400.0
2010-03-05 12:20:00,54.66,54.72,54.65,54.71,12300.0,44.9886,45.0379,44.9803,45.0297,12300.0
2010-03-05 12:30:00,54.71,54.76,54.7,54.75,28200.0,45.0297,45.0709,45.0215,45.0626,28200.0
2010-03-05 12:40:00,54.75,54.79,54.75,54.78,16800.0,45.0626,45.0956,45.0626,45.0873,16800.0
2010-03-05 12:50:00,54.78,54.81,54.78,54.8,16700.0,45.0873,45.112,45.0873,45.1038,16700.0
2010-03-05 13:00:00,54.79,54.84,54.79,54.84,31200.0,45.0956,45.1367,45.0956,45.1367,31200.0
2010-03-05 13:10:00,54.83,54.9,54.83,54.86,16300.0,45.1285,45.1861,45.1285,45.1532,16300.0
2010-03-05 13:20:00,54.85,54.88,54.85,54.87,13200.0,45.1449,45.1696,45.1449,45.1614,13200.0
2010-03-05 13:30:00,54.87,54.89,54.79,54.81,12900.0,45.1614,45.1779,45.0956,45.112,12900.0
2010-03-05 13:40:00,54.8,54.82,54.76,54.79,24400.0,45.1038,45.1203,45.0709,45.0956,24400.0
2010-03-05 13:50:00,54.8,54.83,54.77,54.83,20100.0,45.1038,45.1285,45.0791,45.1285,20100.0
2010-03-05 14:00:00,54.82,54.87,54.8,54.81,28200.0,45.1203,45.1614,45.1038,45.112,28200.0
2010-03-05 14:10:00,54.81,54.83,54.77,54.77,46900.0,45.112,45.1285,45.0791,45.0791,46900.0
2010-03-05 14:20:00,54.78,54.83,54.75,54.83,47100.0,45.0873,45.1285,45.0626,45.1285,47100.0
2010-03-05 14:30:00,54.83,54.86,54.8,54.83,30800.0,45.1285,45.1532,45.1038,45.1285,30800.0
2010-03-05 14:40:00,54.81,54.92,54.81,54.9,72700.0,45.112,45.2026,45.112,45.1861,72700.0
2010-03-05 14:50:00,54.91,54.97,54.9,54.93,35900.0,45.1943,45.2437,45.1861,45.2108,35900.0
2010-03-05 15:00:00,54.92,55.04,54.92,54.98,59300.0,45.2026,45.3013,45.2026,45.2519,59300.0
2010-03-05 15:10:00,54.97,55.0,54.95,54.98,101100.0,45.2437,45.2684,45.2272,45.2519,101100.0
2010-03-05 15:20:00,54.97,55.0,54.96,54.98,40800.0,45.2437,45.2684,45.2355,45.2519,40800.0
2010-03-05 15:30:00,54.99,55.02,54.97,55.0,51200.0,45.2602,45.2849,45.2437,45.2684,51200.0
2010-03-05 15:40:00,55.0,55.04,54.98,55.0,89600.0,45.2684,45.3013,45.2519,45.2684,89600.0
2010-03-05 15:50:00,55.0,55.03,54.94,55.02,832900.0,45.2684,45.2931,45.219,45.2849,832900.0
2010-03-08 09:30:00,55.1,55.24,55.0,55.06,37800.0,45.3507,45.4659,45.2684,45.3178,37800.0
2010-03-08 09:40:00,55.05,55.06,54.95,54.97,36400.0,45.3096,45.3178,45.2272,45.2437,36400.0
2010-03-08 09:50:00,54.97,55.09,54.96,54.97,139600.0,45.2437,45.3425,45.2355,45.2437,139600.0
2010-03-08 10:00:00,54.97,55.07,54.96,55.03,34200.0,45.2437,45.326,45.2355,45.2931,34200.0
2010-03-08 10:10:00,55.01,55.04,55.0,55.03,21500.0,45.2766,45.3013,45.2684,45.2931,21500.0
2010-03-08 10:20:00,55.03,55.03,55.01,55.03,12900.0,45.2931,45.2931,45.2766,45.2931,12900.0
2010-03-08 10:30:00,55.03,55.03,54.97,55.01,57600.0,45.2931,45.2931,45.2437,45.2766,57600.0
2010-03-08 10:40:00,55.0,55.04,54.97,55.03,51000.0,45.2684,45.3013,45.2437,45.2931,51000.0
2010-03-08 10:50:00,55.03,55.07,55.0,55.02,17400.0,45.2931,45.326,45.2684,45.2849,17400.0
2010-03-08 11:00:00,55.01,55.06,55.0,55.05,14400.0,45.2766,45.3178,45.2684,45.3096,14400.0
2010-03-08 11:10:00,55.05,55.05,55.01,55.02,16700.0,45.3096,45.3096,45.2766,45.2849,16700.0
2010-03-08 11:20:00,55.03,55.03,55.0,55.02,23100.0,45.2931,45.2931,45.2684,45.2849,23100.0
2010-03-08 11:30:00,55.02,55.04,55.0,55.01,15500.0,45.2849,45.3013,45.2684,45.2766,15500.0
2010-03-08 11:40:00,55.01,55.02,55.0,55.0,13500.0,45.2766,45.2849,45.2684,45.2684,13500.0
2010-03-08 11:50:00,55.0,55.07,55.0,55.07,25200.0,45.2684,45.326,45.2684,45.326,25200.0
2010-03-08 12:00:00,55.06,55.09,55.02,55.02,20700.0,45.3178,45.3425,45.2849,45.2849,20700.0
2010-03-08 12:10:00,55.02,55.15,55.02,55.14,14200.0,45.2849,45.3919,45.2849,45.3836,14200.0
2010-03-08 12:20:00,55.14,55.14,55.05,55.1,14400.0,45.3836,45.3836,45.3096,45.3507,14400.0
2010-03-08 12:30:00,55.1,55.11,55.08,55.1,14700.0,45.3507,45.3589,45.3342,45.3507,14700.0
2010-03-08 12:40:00,55.08,55.15,55.07,55.15,29100.0,45.3342,45.3919,45.326,45.3919,29100.0
2010-03-08 12:50:00,55.14,55.22,55.14,55.22,25400.0,45.3836,45.4495,45.3836,45.4495,25400.0
2010-03-08 13:00:00,55.22,55.23,55.18,55.19,19400.0,45.4495,45.4577,45.4166,45.4248,19400.0
2010-03-08 13:10:00,55.2,55.2,55.16,55.19,14600.0,45.433,45.433,45.4001,45.4248,14600.0
2010-03-08 13:20:00,55.2,55.21,55.14,55.15,10400.0,45.433,45.4412,45.3836,45.3919,10400.0
2010-03-08 13:30:00,55.14,55.15,55.12,55.15,15100.0,45.3836,45.3919,45.3672,45.3919,15100.0
2010-03-08 13:40:00,55.15,55.18,55.11,55.11,13200.0,45.3919,45.4166,45.3589,45.3589,13200.0
2010-03-08 13:50:00,55.11,55.13,55.08,55.09,11800.0,45.3589,45.3754,45.3342,45.3425,11800.0
2010-03-08 14:00:00,55.09,55.11,55.07,55.08,8700.0,45.3425,45.3589,45.326,45.3342,8700.0
2010-03-08 14:10:00,55.07,55.08,55.02,55.06,21000.0,45.326,45.3342,45.2849,45.3178,21000.0
2010-03-08 14:20:00,55.05,55.1,55.03,55.08,19800.0,45.3096,45.3507,45.2931,45.3342,19800.0
2010-03-08 14:30:00,55.08,55.16,55.03,55.15,80200.0,45.3342,45.4001,45.2931,45.3919,80200.0
2010-03-08 14:40:00,55.14,55.14,55.05,55.1,21800.0,45.3836,45.3836,45.3096,45.3507,21800.0
2010-03-08 14:50:00,55.09,55.11,55.06,55.08,31700.0,45.3425,45.3589,45.3178,45.3342,31700.0
2010-03-08 15:00:00,55.08,55.11,55.06,55.08,37200.0,45.3342,45.3589,45.3178,45.3342,37200.0
2010-03-08 15:10:00,55.08,55.11,55.03,55.04,33800.0,45.3342,45.3589,45.2931,45.3013,33800.0
2010-03-08 15:20:00,55.05,55.09,55.01,55.04,41500.0,45.3096,45.3425,45.2766,45.3013,41500.0
2010-03-08 15:30:00,55.04,55.05,55.01,55.04,35000.0,45.3013,45.3096,45.2766,45.3013,35000.0
2010-03-08 15:40:00,55.05,55.05,55.0,55.01,37800.0,45.3096,45.3096,45.2684,45.2766,37800.0
2010-03-08 15:50:00,55.02,55.07,55.0,55.06,143900.0,45.2849,45.326,45.2684,45.3178,143900.0
2010-03-09 09:30:00,54.93,55.04,54.85,54.9,40300.0,45.2108,45.3013,45.1449,45.1861,40300.0
2010-03-09 09:40:00,54.9,54.98,54.83,54.97,42700.0,45.1861,45.2519,45.1285,45.2437,42700.0
2010-03-09 09:50:00,54.97,54.97,54.9,54.95,46000.0,45.2437,45.2437,45.1861,45.2272,46000.0
2010-03-09 10:00:00,54.95,55.0,54.9,55.0,48400.0,45.2272,45.2684,45.1861,45.2684,48400.0
2010-03-09 10:10:00,54.99,55.0,54.95,54.98,33000.0,45.2602,45.2684,45.2272,45.2519,33000.0
2010-03-09 10:20:00,55.0,55.0,54.92,54.94,23100.0,45.2684,45.2684,45.2026,45.219,23100.0
2010-03-09 10:30:00,54.94,54.98,54.83,54.86,35600.0,45.219,45.2519,45.1285,45.1532,35600.0
2010-03-09 10:40:00,54.85,54.91,54.84,54.89,42400.0,45.1449,45.1943,45.1367,45.1779,42400.0
2010-03-09 10:50:00,54.87,54.96,54.87,54.93,49600.0,45.1614,45.2355,45.1614,45.2108,49600.0
2010-03-09 11:00:00,54.93,54.93,54.83,54.84,29800.0,45.2108,45.2108,45.1285,45.1367,29800.0
2010-03-09 11:10:00,54.84,54.92,54.8,54.8,41100.0,45.1367,45.2026,45.1038,45.1038,41100.0
2010-03-09 11:20:00,54.8,54.9,54.78,54.9,54400.0,45.1038,45.1861,45.0873,45.1861,54400.0
2010-03-09 11:30:00,54.9,54.93,54.83,54.83,35100.0,45.1861,45.2108,45.1285,45.1285,35100.0
2010-03-09 11:40:00,54.83,54.9,54.82,54.9,16600.0,45.1285,45.1861,45.1203,45.1861,16600.0
2010-03-09 11:50:00,54.9,54.92,54.89,54.92,82200.0,45.1861,45.2026,45.1779,45.2026,82200.0
2010-03-09 12:00:00,54.92,54.93,54.89,54.9,19400.0,45.2026,45.2108,45.1779,45.1861,19400.0
2010-03-09 12:10:00,54.9,54.95,54.89,54.95,12500.0,45.1861,45.2272,45.1779,45.2272,12500.0
2010-03-09 12:20:00,54.96,55.02,54.95,55.02,13100.0,45.2355,45.2849,45.2272,45.2849,13100.0
2010-03-09 12:30:00,55.01,55.01,54.99,55.01,8400.0,45.2766,45.2766,45.2602,45.2766,8400.0
2010-03-09 12:40:00,55.02,55.05,55.01,55.05,12000.0,45.2849,45.3096,45.2766,45.3096,12000.0
2010-03-09 12:50:00,55.05,55.06,55.04,55.04,8500.0,45.3096,45.3178,45.3013,45.3013,8500.0
2010-03-09 13:00:00,55.05,55.07,55.03,55.04,6800.0,45.3096,45.326,45.2931,45.3013,6800.0
2010-03-09 13:10:00,55.05,55.06,55.03,55.05,5800.0,45.3096,45.3178,45.2931,45.3096,5800.0
2010-03-09 13:20:00,55.05,55.06,55.04,55.06,7500.0,45.3096,45.3178,45.3013,45.3178,7500.0
2010-03-09 13:30:00,55.07,55.07,55.0,55.0,14400.0,45.326,45.326,45.2684,45.2684,14400.0
2010-03-09 13:40:00,55.0,55.03,54.99,55.01,12400.0,45.2684,45.2931,45.2602,45.2766,12400.0
2010-03-09 13:50:00,55.02,55.03,55.0,55.0,21200.0,45.2849,45.2931,45.2684,45.2684,21200.0
2010-03-09 14:00:00,55.0,55.01,55.0,55.0,14900.0,45.2684,45.2766,45.2684,45.2684,14900.0
2010-03-09 14:10:00,55.01,55.01,55.0,55.01,28800.0,45.2766,45.2766,45.2684,45.2766,28800.0
2010-03-09 14:20:00,55.0,55.03,55.0,55.01,15600.0,45.2684,45.2931,45.2684,45.2766,15600.0
2010-03-09 14:30:00,55.01,55.03,54.93,54.95,18000.0,45.2766,45.2931,45.2108,45.2272,18000.0
2010-03-09 14:40:00,54.96,54.97,54.95,54.95,13600.0,45.2355,45.2437,45.2272,45.2272,13600.0
2010-03-09 14:50:00,54.96,54.96,54.9,54.93,22700.0,45.2355,45.2355,45.1861,45.2108,22700.0
2010-03-09 15:00:00,54.94,55.01,54.92,55.01,33600.0,45.219,45.2766,45.2026,45.2766,33600.0
2010-03-09 15:10:00,55.01,55.03,54.99,55.02,91200.0,45.2766,45.2931,45.2602,45.2849,91200.0
2010-03-09 15:20:00,55.02,55.06,54.99,55.04,60400.0,45.2849,45.3178,45.2602,45.3013,60400.0
2010-03-09 15:30:00,55.03,55.03,54.99,55.02,32100.0,45.2931,45.2931,45.2602,45.2849,32100.0
2010-03-09 15:40:00,55.03,55.07,54.96,54.98,61700.0,45.2931,45.326,45.2355,45.2519,61700.0
2010-03-09 15:50:00,54.98,55.04,54.97,55.01,71200.0,45.2519,45.3013,45.2437,45.2766,71200.0
2010-03-10 09:30:00,54.94,55.0,54.69,54.96,51400.0,45.219,45.2684,45.0133,45.2355,51400.0
2010-03-10 09:40:00,55.0,55.0,54.86,54.98,30900.0,45.2684,45.2684,45.1532,45.2519,30900.0
2010-03-10 09:50:00,54.98,55.02,54.88,54.92,45800.0,45.2519,45.2849,45.1696,45.2026,45800.0
2010-03-10 10:00:00,54.92,55.0,54.92,54.94,27300.0,45.2026,45.2684,45.2026,45.219,27300.0
2010-03-10 10:10:00,54.93,54.98,54.9,54.94,40000.0,45.2108,45.2519,45.1861,45.219,40000.0
2010-03-10 10:20:00,54.94,54.99,54.91,54.96,35100.0,45.219,45.2602,45.1943,45.2355,35100.0
2010-03-10 10:30:00,54.97,55.03,54.93,54.94,42400.0,45.2437,45.2931,45.2108,45.219,42400.0
2010-03-10 10:40:00,54.93,54.97,54.87,54.91,24500.0,45.2108,45.2437,45.1614,45.1943,24500.0
2010-03-10 10:50:00,54.92,55.01,54.9,55.0,47800.0,45.2026,45.2766,45.1861,45.2684,47800.0
2010-03-10 11:00:00,55.0,55.09,55.0,55.02,29700.0,45.2684,45.3425,45.2684,45.2849,29700.0
2010-03-10 11:10:00,55.03,55.1,55.03,55.08,25800.0,45.2931,45.3507,45.2931,45.3342,25800.0
2010-03-10 11:20:00,55.07,55.13,55.05,55.1,33800.0,45.326,45.3754,45.3096,45.3507,33800.0
2010-03-10 11:30:00,55.1,55.16,55.1,55.12,32400.0,45.3507,45.4001,45.3507,45.3672,32400.0
2010-03-10 11:40:00,55.12,55.14,55.07,55.12,35000.0,45.3672,45.3836,45.326,45.3672,35000.0
2010-03-10 11:50:00,55.12,55.16,55.1,55.14,23200.0,45.3672,45.4001,45.3507,45.3836,23200.0
2010-03-10 12:00:00,55.14,55.16,55.06,55.07,56500.0,45.3836,45.4001,45.3178,45.326,56500.0
2010-03-10 12:10:00,55.04,55.09,55.0,55.05,50100.0,45.3013,45.3425,45.2684,45.3096,50100.0
2010-03-10 12:20:00,55.04,55.1,55.01,55.02,23200.0,45.3013,45.3507,45.2766,45.2849,23200.0
2010-03-10 12:30:00,55.03,55.13,55.0,55.13,35100.0,45.2931,45.3754,45.2684,45.3754,35100.0
2010-03-10 12:40:00,55.13,55.2,55.1,55.2,20400.0,45.3754,45.433,45.3507,45.433,20400.0
2010-03-10 12:50:00,55.19,55.25,55.15,55.21,27000.0,45.4248,45.4742,45.3919,45.4412,27000.0
2010-03-10 13:00:00,55.2,55.23,55.17,55.23,13900.0,45.433,45.4577,45.4083,45.4577,13900.0
2010-03-10 13:10:00,55.21,55.27,55.2,55.25,22900.0,45.4412,45.4906,45.433,45.4742,22900.0
2010-03-10 13:20:00,55.25,55.25,55.17,55.17,12800.0,45.4742,45.4742,45.4083,45.4083,12800.0
2010-03-10 13:30:00,55.17,55.19,55.12,55.13,21500.0,45.4083,45.4248,45.3672,45.3754,21500.0
2010-03-10 13:40:00,55.13,55.2,55.13,55.15,14800.0,45.3754,45.433,45.3754,45.3919,14800.0
2010-03-10 13:50:00,55.15,55.2,55.14,55.19,42300.0,45.3919,45.433,45.3836,45.4248,42300.0
2010-03-10 14:00:00,55.19,55.31,55.15,55.3,27000.0,45.4248,45.5236,45.3919,45.5153,27000.0
2010-03-10 14:10:00,55.29,55.37,55.25,55.36,33200.0,45.5071,45.5729,45.4742,45.5647,33200.0
2010-03-10 14:20:00,55.35,55.38,55.31,55.35,34900.0,45.5565,45.5812,45.5236,45.5565,34900.0
2010-03-10 14:30:00,55.33,55.36,55.29,55.33,25700.0,45.54,45.5647,45.5071,45.54,25700.0
2010-03-10 14:40:00,55.33,55.4,55.31,55.4,40900.0,45.54,45.5976,45.5236,45.5976,40900.0
2010-03-10 14:50:00,55.4,55.4,55.25,55.26,25900.0,45.5976,45.5976,45.4742,45.4824,25900.0
2010-03-10 15:00:00,55.26,55.35,55.25,55.33,75000.0,45.4824,45.5565,45.4742,45.54,75000.0
2010-03-10 15:10:00,55.33,55.39,55.31,55.33,29200.0,45.54,45.5894,45.5236,45.54,29200.0
2010-03-10 15:20:00,55.33,55.34,55.18,55.19,67800.0,45.54,45.5482,45.4166,45.4248,67800.0
2010-03-10 15:30:00,55.19,55.23,55.1,55.2,86800.0,45.4248,45.4577,45.3507,45.433,86800.0
2010-03-10 15:40:00,55.19,55.31,55.18,55.27,88900.0,45.4248,45.5236,45.4166,45.4906,88900.0
2010-03-10 15:50:00,55.26,55.31,55.24,55.28,111100.0,45.4824,45.5236,45.4659,45.4989,111100.0
2010-03-11 09:30:00,55.2,55.29,55.02,55.17,17900.0,45.433,45.5071,45.2849,45.4083,17900.0
2010-03-11 09:40:00,55.17,55.18,55.01,55.06,54600.0,45.4083,45.4166,45.2766,45.3178,54600.0
2010-03-11 09:50:00,55.04,55.07,54.93,54.98,39800.0,45.3013,45.326,45.2108,45.2519,39800.0
2010-03-11 10:00:00,54.98,55.14,54.94,55.14,35700.0,45.2519,45.3836,45.219,45.3836,35700.0
2010-03-11 10:10:00,55.14,55.19,55.07,55.12,60800.0,45.3836,45.4248,45.326,45.3672,60800.0
2010-03-11 10:20:00,55.13,55.25,55.12,55.23,43000.0,45.3754,45.4742,45.3672,45.4577,43000.0
2010-03-11 10:30:00,55.24,55.24,55.1,55.14,21800.0,45.4659,45.4659,45.3507,45.3836,21800.0
2010-03-11 10:40:00,55.13,55.14,55.05,55.1,31200.0,45.3754,45.3836,45.3096,45.3507,31200.0
2010-03-11 10:50:00,55.1,55.14,55.06,55.1,23100.0,45.3507,45.3836,45.3178,45.3507,23100.0
2010-03-11 11:00:00,55.1,55.1,54.99,55.02,39500.0,45.3507,45.3507,45.2602,45.2849,39500.0
2010-03-11 11:10:00,55.02,55.02,54.95,54.96,33100.0,45.2849,45.2849,45.2272,45.2355,33100.0
2010-03-11 11:20:00,54.95,54.98,54.95,54.96,20800.0,45.2272,45.2519,45.2272,45.2355,20800.0
2010-03-11 11:30:00,54.97,54.97,54.84,54.84,24500.0,45.2437,45.2437,45.1367,45.1367,24500.0
2010-03-11 11:40:00,54.84,54.95,54.82,54.95,10100.0,45.1367,45.2272,45.1203,45.2272,10100.0
2010-03-11 11:50:00,54.95,54.96,54.88,54.92,30700.0,45.2272,45.2355,45.1696,45.2026,30700.0
2010-03-11 12:00:00,54.93,54.95,54.88,54.95,17100.0,45.2108,45.2272,45.1696,45.2272,17100.0
2010-03-11 12:10:00,54.94,54.94,54.78,54.82,28400.0,45.219,45.219,45.0873,45.1203,28400.0
2010-03-11 12:20:00,54.82,54.88,54.8,54.85,19600.0,45.1203,45.1696,45.1038,45.1449,19600.0
2010-03-11 12:30:00,54.85,54.93,54.81,54.93,13600.0,45.1449,45.2108,45.112,45.2108,13600.0
2010-03-11 12:40:00,54.93,55.02,54.92,55.0,25600.0,45.2108,45.2849,45.2026,45.2684,25600.0
2010-03-11 12:50:00,55.01,55.01,54.97,54.98,23800.0,45.2766,45.2766,45.2437,45.2519,23800.0
2010-03-11 13:00:00,54.99,55.03,54.97,55.0,27400.0,45.2602,45.2931,45.2437,45.2684,27400.0
2010-03-11 13:10:00,54.99,55.08,54.97,55.07,32700.0,45.2602,45.3342,45.2437,45.326,32700.0
2010-03-11 13:20:00,55.07,55.17,55.07,55.16,33800.0,45.326,45.4083,45.326,45.4001,33800.0
2010-03-11 13:30:00,55.16,55.24,55.15,55.23,58700.0,45.4001,45.4659,45.3919,45.4577,58700.0
2010-03-11 13:40:00,55.23,55.26,55.18,55.19,36000.0,45.4577,45.4824,45.4166,45.4248,36000.0
2010-03-11 13:50:00,55.19,55.28,55.13,55.26,68000.0,45.4248,45.4989,45.3754,45.4824,68000.0
2010-03-11 14:00:00,55.26,55.34,55.24,55.3,164700.0,45.4824,45.5482,45.4659,45.5153,164700.0
2010-03-11 14:10:00,55.3,55.74,55.29,55.58,240100.0,45.5153,45.8775,45.5071,45.7458,240100.0
2010-03-11 14:20:00,55.57,55.59,55.43,55.48,92700.0,45.7375,45.754,45.6223,45.6635,92700.0
2010-03-11 14:30:00,55.49,55.69,55.42,55.6,123400.0,45.6717,45.8363,45.6141,45.7622,123400.0
2010-03-11 14:40:00,55.6,55.61,55.48,55.49,55700.0,45.7622,45.7705,45.6635,45.6717,55700.0
2010-03-11 14:50:00,55.49,55.51,55.41,55.45,60600.0,45.6717,45.6882,45.6059,45.6388,60600.0
2010-03-11 15:00:00,55.45,55.52,55.44,55.51,83200.0,45.6388,45.6964,45.6305,45.6882,83200.0
2010-03-11 15:10:00,55.51,55.65,55.48,55.59,49200.0,45.6882,45.8034,45.6635,45.754,49200.0
2010-03-11 15:20:00,55.59,55.61,55.52,55.58,62800.0,45.754,45.7705,45.6964,45.7458,62800.0
2010-03-11 15:30:00,55.58,55.63,55.55,55.61,125900.0,45.7458,45.7869,45.7211,45.7705,125900.0
2010-03-11 15:40:00,55.61,55.76,55.6,55.72,161300.0,45.7705,45.8939,45.7622,45.861,161300.0
2010-03-11 15:50:00,55.72,55.79,55.67,55.7,270600.0,45.861,45.9186,45.8199,45.8445,270600.0
2010-03-12 09:30:00,55.75,55.75,55.33,55.51,142400.0,45.8857,45.8857,45.54,45.6882,142400.0
2010-03-12 09:40:00,55.49,55.75,55.41,55.41,86600.0,45.6717,45.8857,45.6059,45.6059,86600.0
2010-03-12 09:50:00,55.41,55.41,55.12,55.15,81600.0,45.6059,45.6059,45.3672,45.3919,81600.0
2010-03-12 10:00:00,55.15,55.22,55.11,55.19,60800.0,45.3919,45.4495,45.3589,45.4248,60800.0
2010-03-12 10:10:00,55.17,55.27,55.1,55.13,59900.0,45.4083,45.4906,45.3507,45.3754,59900.0
2010-03-12 10:20:00,55.13,55.13,55.01,55.02,58600.0,45.3754,45.3754,45.2766,45.2849,58600.0
2010-03-12 10:30:00,55.02,55.08,54.96,54.99,85700.0,45.2849,45.3342,45.2355,45.2602,85700.0
2010-03-12 10:40:00,54.98,55.01,54.93,54.95,46900.0,45.2519,45.2766,45.2108,45.2272,46900.0
2010-03-12 10:50:00,54.94,54.96,54.74,54.74,117500.0,45.219,45.2355,45.0544,45.0544,117500.0
2010-03-12 11:00:00,54.75,54.76,54.47,54.67,167000.0,45.0626,45.0709,44.8322,44.9968,167000.0
2010-03-12 11:10:00,54.66,54.96,54.66,54.9,158700.0,44.9886,45.2355,44.9886,45.1861,158700.0
2010-03-12 11:20:00,54.88,55.02,54.88,54.97,45600.0,45.1696,45.2849,45.1696,45.2437,45600.0
2010-03-12 11:30:00,54.96,54.97,54.89,54.91,41900.0,45.2355,45.2437,45.1779,45.1943,41900.0
2010-03-12 11:40:00,54.91,54.94,54.79,54.82,55000.0,45.1943,45.219,45.0956,45.1203,55000.0
2010-03-12 11:50:00,54.83,54.91,54.83,54.85,29800.0,45.1285,45.1943,45.1285,45.1449,29800.0
2010-03-12 12:00:00,54.86,54.94,54.85,54.94,25400.0,45.1532,45.219,45.1449,45.219,25400.0
2010-03-12 12:10:00,54.93,54.99,54.93,54.95,25400.0,45.2108,45.2602,45.2108,45.2272,25400.0
2010-03-12 12:20:00,54.95,54.97,54.9,54.93,21000.0,45.2272,45.2437,45.1861,45.2108,21000.0
2010-03-12 12:30:00,54.92,54.92,54.79,54.8,17100.0,45.2026,45.2026,45.0956,45.1038,17100.0
2010-03-12 12:40:00,54.8,54.82,54.77,54.81,16400.0,45.1038,45.1203,45.0791,45.112,16400.0
2010-03-12 12:50:00,54.81,54.82,54.72,54.77,48800.0,45.112,45.1203,45.0379,45.0791,48800.0
2010-03-12 13:00:00,54.78,54.92,54.77,54.9,23000.0,45.0873,45.2026,45.0791,45.1861,23000.0
2010-03-12 13:10:00,54.91,54.91,54.89,54.9,13300.0,45.1943,45.1943,45.1779,45.1861,13300.0
2010-03-12 13:20:00,54.9,54.94,54.89,54.92,14200.0,45.1861,45.219,45.1779,45.2026,14200.0
2010-03-12 13:30:00,54.93,54.97,54.9,54.94,18300.0,45.2108,45.2437,45.1861,45.219,18300.0
2010-03-12 13:40:00,54.94,54.94,54.85,54.93,34900.0,45.219,45.219,45.1449,45.2108,34900.0
2010-03-12 13:50:00,54.94,55.03,54.93,55.03,14400.0,45.219,45.2931,45.2108,45.2931,14400.0
2010-03-12 14:00:00,55.04,55.11,55.04,55.1,12700.0,45.3013,45.3589,45.3013,45.3507,12700.0
2010-03-12 14:10:00,55.1,55.11,55.06,55.1,14900.0,45.3507,45.3589,45.3178,45.3507,14900.0
2010-03-12 14:20:00,55.09,55.11,55.05,55.09,12200.0,45.3425,45.3589,45.3096,45.3425,12200.0
2010-03-12 14:30:00,55.07,55.1,55.05,55.07,14700.0,45.326,45.3507,45.3096,45.326,14700.0
2010-03-12 14:40:00,55.07,55.13,55.04,55.13,20300.0,45.326,45.3754,45.3013,45.3754,20300.0
2010-03-12 14:50:00,55.13,55.15,55.1,55.13,22700.0,45.3754,45.3919,45.3507,45.3754,22700.0
2010-03-12 15:00:00,55.13,55.15,55.1,55.11,28100.0,45.3754,45.3919,45.3507,45.3589,28100.0
2010-03-12 15:10:00,55.11,55.13,55.08,55.11,35700.0,45.3589,45.3754,45.3342,45.3589,35700.0
2010-03-12 15:20:00,55.11,55.13,54.98,55.02,55200.0,45.3589,45.3754,45.2519,45.2849,55200.0
2010-03-12 15:30:00,55.02,55.13,55.02,55.13,34600.0,45.2849,45.3754,45.2849,45.3754,34600.0
2010-03-12 15:40:00,55.13,55.24,55.13,55.23,72900.0,45.3754,45.4659,45.3754,45.4577,72900.0
2010-03-12 15:50:00,55.23,55.28,55.21,55.23,141100.0,45.4577,45.4989,45.4412,45.4577,141100.0
2010-03-15 09:30:00,55.36,55.47,55.26,55.39,32800.0,45.5647,45.6552,45.4824,45.5894,32800.0
2010-03-15 09:40:00,55.38,55.4,55.32,55.36,18500.0,45.5812,45.5976,45.5318,45.5647,18500.0
2010-03-15 09:50:00,55.36,55.37,55.15,55.18,38400.0,45.5647,45.5729,45.3919,45.4166,38400.0
2010-03-15 10:00:00,55.18,55.25,55.16,55.23,29900.0,45.4166,45.4742,45.4001,45.4577,29900.0
2010-03-15 10:10:00,55.22,55.27,55.19,55.22,17800.0,45.4495,45.4906,45.4248,45.4495,17800.0
2010-03-15 10:20:00,55.22,55.27,55.14,55.15,27300.0,45.4495,45.4906,45.3836,45.3919,27300.0
2010-03-15 10:30:00,55.16,55.21,55.12,55.16,21100.0,45.4001,45.4412,45.3672,45.4001,21100.0
2010-03-15 10:40:00,55.15,55.18,55.07,55.09,22600.0,45.3919,45.4166,45.326,45.3425,22600.0
2010-03-15 10:50:00,55.08,55.12,55.06,55.09,14200.0,45.3342,45.3672,45.3178,45.3425,14200.0
2010-03-15 11:00:00,55.11,55.12,55.0,55.01,23800.0,45.3589,45.3672,45.2684,45.2766,23800.0
2010-03-15 11:10:00,55.0,55.04,55.0,55.02,18900.0,45.2684,45.3013,45.2684,45.2849,18900.0
2010-03-15 11:20:00,55.02,55.08,55.0,55.08,12900.0,45.2849,45.3342,45.2684,45.3342,12900.0
2010-03-15 11:30:00,55.08,55.08,55.02,55.04,10600.0,45.3342,45.3342,45.2849,45.3013,10600.0
2010-03-15 11:40:00,55.03,55.08,55.02,55.07,8100.0,45.2931,45.3342,45.2849,45.326,8100.0
2010-03-15 11:50:00,55.06,55.1,55.04,55.1,14200.0,45.3178,45.3507,45.3013,45.3507,14200.0
2010-03-15 12:00:00,55.09,55.09,55.0,55.03,13500.0,45.3425,45.3425,45.2684,45.2931,13500.0
2010-03-15 12:10:00,55.03,55.05,54.99,55.04,11600.0,45.2931,45.3096,45.2602,45.3013,11600.0
2010-03-15 12:20:00,55.04,55.09,55.03,55.03,18900.0,45.3013,45.3425,45.2931,45.2931,18900.0
2010-03-15 12:30:00,55.04,55.06,55.0,55.03,18100.0,45.3013,45.3178,45.2684,45.2931,18100.0
2010-03-15 12:40:00,55.03,55.1,55.02,55.09,21900.0,45.2931,45.3507,45.2849,45.3425,21900.0
2010-03-15 12:50:00,55.1,55.14,55.07,55.12,7300.0,45.3507,45.3836,45.326,45.3672,7300.0
2010-03-15 13:00:00,55.12,55.18,55.11,55.17,17300.0,45.3672,45.4166,45.3589,45.4083,17300.0
2010-03-15 13:10:00,55.17,55.21,55.15,55.19,15900.0,45.4083,45.4412,45.3919,45.4248,15900.0
2010-03-15 13:20:00,55.2,55.2,55.15,55.17,13500.0,45.433,45.433,45.3919,45.4083,13500.0
2010-03-15 13:30:00,55.18,55.19,55.16,55.16,7500.0,45.4166,45.4248,45.4001,45.4001,7500.0
2010-03-15 13:40:00,55.16,55.19,55.15,55.18,11100.0,45.4001,45.4248,45.3919,45.4166,11100.0
2010-03-15 13:50:00,55.17,55.17,55.05,55.06,32600.0,45.4083,45.4083,45.3096,45.3178,32600.0
2010-03-15 14:00:00,55.06,55.06,54.98,54.98,19200.0,45.3178,45.3178,45.2519,45.2519,19200.0
2010-03-15 14:10:00,54.98,55.04,54.98,55.04,16600.0,45.2519,45.3013,45.2519,45.3013,16600.0
2010-03-15 14:20:00,55.04,55.05,55.02,55.02,11100.0,45.3013,45.3096,45.2849,45.2849,11100.0
2010-03-15 14:30:00,55.02,55.07,54.99,55.06,19000.0,45.2849,45.326,45.2602,45.3178,19000.0
2010-03-15 14:40:00,55.05,55.12,55.05,55.12,15500.0,45.3096,45.3672,45.3096,45.3672,15500.0
2010-03-15 14:50:00,55.12,55.21,55.11,55.17,21700.0,45.3672,45.4412,45.3589,45.4083,21700.0
2010-03-15 15:00:00,55.19,55.23,55.12,55.12,16800.0,45.4248,45.4577,45.3672,45.3672,16800.0
2010-03-15 15:10:00,55.12,55.2,55.12,55.19,51400.0,45.3672,45.433,45.3672,45.4248,51400.0
2010-03-15 15:20:00,55.19,55.32,55.19,55.29,51400.0,45.4248,45.5318,45.4248,45.5071,51400.0
2010-03-15 15:30:00,55.29,55.35,55.28,55.35,45800.0,45.5071,45.5565,45.4989,45.5565,45800.0
2010-03-15 15:40:00,55.34,55.44,55.33,55.43,74300.0,45.5482,45.6305,45.54,45.6223,74300.0
2010-03-15 15:50:00,55.43,55.44,55.36,55.41,115500.0,45.6223,45.6305,45.5647,45.6059,115500.0
2010-03-16 09:30:00,55.55,55.55,55.13,55.38,23400.0,45.7211,45.7211,45.3754,45.5812,23400.0
2010-03-16 09:40:00,55.36,55.36,55.2,55.2,10600.0,45.5647,45.5647,45.433,45.433,10600.0
2010-03-16 09:50:00,55.19,55.28,55.17,55.22,29500.0,45.4248,45.4989,45.4083,45.4495,29500.0
2010-03-16 10:00:00,55.23,55.27,55.17,55.2,27700.0,45.4577,45.4906,45.4083,45.433,27700.0
2010-03-16 10:10:00,55.19,55.29,55.16,55.27,16600.0,45.4248,45.5071,45.4001,45.4906,16600.0
2010-03-16 10:20:00,55.29,55.32,55.22,55.23,16400.0,45.5071,45.5318,45.4495,45.4577,16400.0
2010-03-16 10:30:00,55.22,55.26,55.11,55.13,15400.0,45.4495,45.4824,45.3589,45.3754,15400.0
2010-03-16 10:40:00,55.13,55.21,55.11,55.21,15700.0,45.3754,45.4412,45.3589,45.4412,15700.0
2010-03-16 10:50:00,55.21,55.28,55.13,55.24,28000.0,45.4412,45.4989,45.3754,45.4659,28000.0
2010-03-16 11:00:00,55.25,55.28,55.24,55.26,14300.0,45.4742,45.4989,45.4659,45.4824,14300.0
2010-03-16 11:10:00,55.26,55.29,55.26,55.27,16300.0,45.4824,45.5071,45.4824,45.4906,16300.0
2010-03-16 11:20:00,55.27,55.34,55.26,55.27,9100.0,45.4906,45.5482,45.4824,45.4906,9100.0
2010-03-16 11:30:00,55.27,55.28,55.21,55.25,13000.0,45.4906,45.4989,45.4412,45.4742,13000.0
2010-03-16 11:40:00,55.25,55.25,55.2,55.2,11500.0,45.4742,45.4742,45.433,45.433,11500.0
2010-03-16 11:50:00,55.2,55.22,55.17,55.21,12100.0,45.433,45.4495,45.4083,45.4412,12100.0
2010-03-16 12:00:00,55.19,55.22,55.13,55.2,13800.0,45.4248,45.4495,45.3754,45.433,13800.0
2010-03-16 12:10:00,55.2,55.21,55.15,55.15,13000.0,45.433,45.4412,45.3919,45.3919,13000.0
2010-03-16 12:20:00,55.16,55.19,55.13,55.19,28800.0,45.4001,45.4248,45.3754,45.4248,28800.0
2010-03-16 12:30:00,55.2,55.21,55.17,55.2,10200.0,45.433,45.4412,45.4083,45.433,10200.0
2010-03-16 12:40:00,55.2,55.21,55.15,55.15,18800.0,45.433,45.4412,45.3919,45.3919,18800.0
2010-03-16 12:50:00,55.16,55.17,55.15,55.17,7900.0,45.4001,45.4083,45.3919,45.4083,7900.0
2010-03-16 13:00:00,55.18,55.2,55.15,55.17,13300.0,45.4166,45.433,45.3919,45.4083,13300.0
2010-03-16 13:10:00,55.17,55.17,55.08,55.08,16100.0,45.4083,45.4083,45.3342,45.3342,16100.0
2010-03-16 13:20:00,55.08,55.09,55.06,55.07,16000.0,45.3342,45.3425,45.3178,45.326,16000.0
2010-03-16 13:30:00,55.07,55.09,55.06,55.09,18800.0,45.326,45.3425,45.3178,45.3425,18800.0
2010-03-16 13:40:00,55.09,55.15,55.09,55.13,19300.0,45.3425,45.3919,45.3425,45.3754,19300.0
2010-03-16 13:50:00,55.13,55.2,55.09,55.2,17500.0,45.3754,45.433,45.3425,45.433,17500.0
2010-03-16 14:00:00,55.2,55.2,55.14,55.15,21800.0,45.433,45.433,45.3836,45.3919,21800.0
2010-03-16 14:10:00,55.16,55.34,55.14,55.29,32700.0,45.4001,45.5482,45.3836,45.5071,32700.0
2010-03-16 14:20:00,55.3,55.38,55.27,55.28,19700.0,45.5153,45.5812,45.4906,45.4989,19700.0
2010-03-16 14:30:00,55.28,55.29,55.2,55.26,40900.0,45.4989,45.5071,45.433,45.4824,40900.0
2010-03-16 14:40:00,55.26,55.27,55.2,55.21,34500.0,45.4824,45.4906,45.433,45.4412,34500.0
2010-03-16 14:50:00,55.21,55.33,55.2,55.33,36000.0,45.4412,45.54,45.433,45.54,36000.0
2010-03-16 15:00:00,55.33,55.39,55.31,55.34,49500.0,45.54,45.5894,45.5236,45.5482,49500.0
2010-03-16 15:10:00,55.36,55.44,55.34,55.42,42600.0,45.5647,45.6305,45.5482,45.6141,42600.0
2010-03-16 15:20:00,55.43,55.44,55.39,55.41,37600.0,45.6223,45.6305,45.5894,45.6059,37600.0
2010-03-16 15:30:00,55.41,55.41,55.34,55.34,52100.0,45.6059,45.6059,45.5482,45.5482,52100.0
2010-03-16 15:40:00,55.35,55.37,55.26,55.28,51500.0,45.5565,45.5729,45.4824,45.4989,51500.0
2010-03-16 15:50:00,55.28,55.45,55.27,55.43,133600.0,45.4989,45.6388,45.4906,45.6223,133600.0
2010-03-17 09:30:00,55.44,55.63,55.38,55.47,25500.0,45.6305,45.7869,45.5812,45.6552,25500.0
2010-03-17 09:40:00,55.48,55.48,55.38,55.38,21600.0,45.6635,45.6635,45.5812,45.5812,21600.0
2010-03-17 09:50:00,55.39,55.57,55.33,55.56,23600.0,45.5894,45.7375,45.54,45.7293,23600.0
2010-03-17 10:00:00,55.57,55.62,55.54,55.58,49800.0,45.7375,45.7787,45.7129,45.7458,49800.0
2010-03-17 10:10:00,55.58,55.59,55.48,55.5,23500.0,45.7458,45.754,45.6635,45.6799,23500.0
2010-03-17 10:20:00,55.5,55.53,55.47,55.5,43500.0,45.6799,45.7046,45.6552,45.6799,43500.0
2010-03-17 10:30:00,55.49,55.53,55.47,55.5,41700.0,45.6717,45.7046,45.6552,45.6799,41700.0
2010-03-17 10:40:00,55.5,55.6,55.49,55.59,30800.0,45.6799,45.7622,45.6717,45.754,30800.0
2010-03-17 10:50:00,55.6,55.64,55.55,55.64,36900.0,45.7622,45.7952,45.7211,45.7952,36900.0
2010-03-17 11:00:00,55.63,55.67,55.62,55.65,26700.0,45.7869,45.8199,45.7787,45.8034,26700.0
2010-03-17 11:10:00,55.66,55.73,55.64,55.73,26200.0,45.8116,45.8692,45.7952,45.8692,26200.0
2010-03-17 11:20:00,55.74,55.87,55.73,55.86,48900.0,45.8775,45.9845,45.8692,45.9762,48900.0
2010-03-17 11:30:00,55.86,55.9,55.84,55.84,58600.0,45.9762,46.0092,45.9598,45.9598,58600.0
2010-03-17 11:40:00,55.83,55.84,55.77,55.8,23400.0,45.9515,45.9598,45.9022,45.9269,23400.0
2010-03-17 11:50:00,55.81,55.82,55.72,55.74,26500.0,45.9351,45.9433,45.861,45.8775,26500.0
2010-03-17 12:00:00,55.74,55.74,55.72,55.73,19400.0,45.8775,45.8775,45.861,45.8692,19400.0
2010-03-17 12:10:00,55.74,55.86,55.73,55.85,44000.0,45.8775,45.9762,45.8692,45.968,44000.0
2010-03-17 12:20:00,55.85,55.86,55.81,55.84,28300.0,45.968,45.9762,45.9351,45.9598,28300.0
2010-03-17 12:30:00,55.85,55.87,55.82,55.84,21200.0,45.968,45.9845,45.9433,45.9598,21200.0
2010-03-17 12:40:00,55.83,55.88,55.81,55.85,26500.0,45.9515,45.9927,45.9351,45.968,26500.0
2010-03-17 12:50:00,55.85,55.87,55.82,55.87,24500.0,45.968,45.9845,45.9433,45.9845,24500.0
2010-03-17 13:00:00,55.87,55.96,55.86,55.94,42400.0,45.9845,46.0585,45.9762,46.0421,42400.0
2010-03-17 13:10:00,55.93,56.0,55.93,56.0,42600.0,46.0338,46.0915,46.0338,46.0915,42600.0
2010-03-17 13:20:00,55.99,56.09,55.99,56.05,42500.0,46.0832,46.1655,46.0832,46.1326,42500.0
2010-03-17 13:30:00,56.06,56.19,56.05,56.12,66200.0,46.1408,46.2478,46.1326,46.1902,66200.0
2010-03-17 13:40:00,56.11,56.14,56.07,56.09,26600.0,46.182,46.2067,46.1491,46.1655,26600.0
2010-03-17 13:50:00,56.09,56.14,56.05,56.12,29700.0,46.1655,46.2067,46.1326,46.1902,29700.0
2010-03-17 14:00:00,56.12,56.12,55.99,55.99,44700.0,46.1902,46.1902,46.0832,46.0832,44700.0
2010-03-17 14:10:00,55.99,56.02,55.96,56.0,132400.0,46.0832,46.1079,46.0585,46.0915,132400.0
2010-03-17 14:20:00,56.0,56.03,56.0,56.01,31800.0,46.0915,46.1162,46.0915,46.0997,31800.0
2010-03-17 14:30:00,56.0,56.05,55.99,56.03,40700.0,46.0915,46.1326,46.0832,46.1162,40700.0
2010-03-17 14:40:00,56.03,56.06,56.02,56.06,40200.0,46.1162,46.1408,46.1079,46.1408,40200.0
2010-03-17 14:50:00,56.06,56.08,56.04,56.08,54400.0,46.1408,46.1573,46.1244,46.1573,54400.0
2010-03-17 15:00:00,56.08,56.14,56.08,56.12,58700.0,46.1573,46.2067,46.1573,46.1902,58700.0
2010-03-17 15:10:00,56.12,56.13,56.06,56.08,80400.0,46.1902,46.1985,46.1408,46.1573,80400.0
2010-03-17 15:20:00,56.08,56.11,56.05,56.07,75500.0,46.1573,46.182,46.1326,46.1491,75500.0
2010-03-17 15:30:00,56.07,56.1,56.03,56.09,80400.0,46.1491,46.1738,46.1162,46.1655,80400.0
2010-03-17 15:40:00,56.09,56.1,56.02,56.06,79000.0,46.1655,46.1738,46.1079,46.1408,79000.0
2010-03-17 15:50:00,56.06,56.27,56.05,56.26,370400.0,46.1408,46.3137,46.1326,46.3055,370400.0
2010-03-18 09:30:00,56.07,56.49,56.07,56.33,35100.0,46.1491,46.4948,46.1491,46.3631,35100.0
2010-03-18 09:40:00,56.33,56.41,56.32,56.38,32700.0,46.3631,46.4289,46.3548,46.4042,32700.0
2010-03-18 09:50:00,56.38,56.49,56.34,56.44,25000.0,46.4042,46.4948,46.3713,46.4536,25000.0
2010-03-18 10:00:00,56.44,56.47,56.27,56.31,64600.0,46.4536,46.4783,46.3137,46.3466,64600.0
2010-03-18 10:10:00,56.3,56.32,56.2,56.22,46900.0,46.3384,46.3548,46.2561,46.2725,46900.0
2010-03-18 10:20:00,56.22,56.22,56.08,56.08,44900.0,46.2725,46.2725,46.1573,46.1573,44900.0
2010-03-18 10:30:00,56.08,56.12,56.02,56.09,46300.0,46.1573,46.1902,46.1079,46.1655,46300.0
2010-03-18 10:40:00,56.09,56.22,56.08,56.19,17700.0,46.1655,46.2725,46.1573,46.2478,17700.0
2010-03-18 10:50:00,56.18,56.22,56.16,56.18,27300.0,46.2396,46.2725,46.2232,46.2396,27300.0
2010-03-18 11:00:00,56.18,56.19,56.09,56.1,24500.0,46.2396,46.2478,46.1655,46.1738,24500.0
2010-03-18 11:10:00,56.11,56.24,56.11,56.15,33200.0,46.182,46.289,46.182,46.2149,33200.0
2010-03-18 11:20:00,56.15,56.19,56.11,56.17,29100.0,46.2149,46.2478,46.182,46.2314,29100.0
2010-03-18 11:30:00,56.17,56.24,56.17,56.2,35400.0,46.2314,46.289,46.2314,46.2561,35400.0
2010-03-18 11:40:00,56.2,56.24,56.13,56.23,35900.0,46.2561,46.289,46.1985,46.2808,35900.0
2010-03-18 11:50:00,56.22,56.27,56.18,56.23,26500.0,46.2725,46.3137,46.2396,46.2808,26500.0
2010-03-18 12:00:00,56.22,56.24,56.14,56.21,33700.0,46.2725,46.289,46.2067,46.2643,33700.0
2010-03-18 12:10:00,56.22,56.32,56.18,56.32,29300.0,46.2725,46.3548,46.2396,46.3548,29300.0
2010-03-18 12:20:00,56.32,56.35,56.26,56.31,30500.0,46.3548,46.3795,46.3055,46.3466,30500.0
2010-03-18 12:30:00,56.31,56.32,56.27,56.32,25900.0,46.3466,46.3548,46.3137,46.3548,25900.0
2010-03-18 12:40:00,56.31,56.34,56.25,56.31,24100.0,46.3466,46.3713,46.2972,46.3466,24100.0
2010-03-18 12:50:00,56.32,56.33,56.26,56.31,24400.0,46.3548,46.3631,46.3055,46.3466,24400.0
2010-03-18 13:00:00,56.31,56.32,56.27,56.31,25500.0,46.3466,46.3548,46.3137,46.3466,25500.0
2010-03-18 13:10:00,56.31,56.37,56.28,56.33,32400.0,46.3466,46.396,46.3219,46.3631,32400.0
2010-03-18 13:20:00,56.32,56.34,56.3,56.32,17000.0,46.3548,46.3713,46.3384,46.3548,17000.0
2010-03-18 13:30:00,56.33,56.39,56.3,56.36,33100.0,46.3631,46.4125,46.3384,46.3878,33100.0
2010-03-18 13:40:00,56.37,56.37,56.31,56.32,14800.0,46.396,46.396,46.3466,46.3548,14800.0
2010-03-18 13:50:00,56.32,56.33,56.28,56.31,17600.0,46.3548,46.3631,46.3219,46.3466,17600.0
2010-03-18 14:00:00,56.32,56.38,56.27,56.32,23100.0,46.3548,46.4042,46.3137,46.3548,23100.0
2010-03-18 14:10:00,56.32,56.35,56.29,56.3,20500.0,46.3548,46.3795,46.3302,46.3384,20500.0
2010-03-18 14:20:00,56.29,56.34,56.28,56.29,18300.0,46.3302,46.3713,46.3219,46.3302,18300.0
2010-03-18 14:30:00,56.29,56.39,56.28,56.36,24800.0,46.3302,46.4125,46.3219,46.3878,24800.0
2010-03-18 14:40:00,56.36,56.42,56.35,56.39,31200.0,46.3878,46.4371,46.3795,46.4125,31200.0
2010-03-18 14:50:00,56.39,56.42,56.38,56.4,31600.0,46.4125,46.4371,46.4042,46.4207,31600.0
2010-03-18 15:00:00,56.4,56.45,56.38,56.44,29800.0,46.4207,46.4618,46.4042,46.4536,29800.0
2010-03-18 15:10:00,56.45,56.5,56.42,56.5,31600.0,46.4618,46.503,46.4371,46.503,31600.0
2010-03-18 15:20:00,56.5,56.57,56.49,56.57,51000.0,46.503,46.5606,46.4948,46.5606,51000.0
2010-03-18 15:30:00,56.56,56.64,56.51,56.63,100100.0,46.5524,46.6182,46.5112,46.61,100100.0
2010-03-18 15:40:00,56.64,56.66,56.57,56.61,129600.0,46.6182,46.6347,46.5606,46.5935,129600.0
2010-03-18 15:50:00,56.62,56.67,56.56,56.65,195300.0,46.6018,46.6429,46.5524,46.6265,195300.0
2010-03-19 09:30:00,56.9,57.09,56.59,56.72,467300.0,46.8322,46.9886,46.5771,46.6841,467300.0
2010-03-19 09:40:00,56.69,56.79,56.43,56.55,57300.0,46.6594,46.7417,46.4454,46.5441,57300.0
2010-03-19 09:50:00,56.56,56.62,56.4,56.54,29000.0,46.5524,46.6018,46.4207,46.5359,29000.0
2010-03-19 10:00:00,56.52,56.58,56.45,56.53,39500.0,46.5195,46.5688,46.4618,46.5277,39500.0
2010-03-19 10:10:00,56.53,56.55,56.39,56.4,34500.0,46.5277,46.5441,46.4125,46.4207,34500.0
2010-03-19 10:20:00,56.4,56.42,56.33,56.41,25100.0,46.4207,46.4371,46.3631,46.4289,25100.0
2010-03-19 10:30:00,56.4,56.41,56.21,56.28,51700.0,46.4207,46.4289,46.2643,46.3219,51700.0
2010-03-19 10:40:00,56.28,56.36,56.27,56.32,18200.0,46.3219,46.3878,46.3137,46.3548,18200.0
2010-03-19 10:50:00,56.32,56.35,56.3,56.35,15000.0,46.3548,46.3795,46.3384,46.3795,15000.0
2010-03-19 11:00:00,56.37,56.56,56.36,56.54,26300.0,46.396,46.5524,46.3878,46.5359,26300.0
2010-03-19 11:10:00,56.55,56.55,56.33,56.39,25400.0,46.5441,46.5441,46.3631,46.4125,25400.0
2010-03-19 11:20:00,56.39,56.47,56.38,56.41,17000.0,46.4125,46.4783,46.4042,46.4289,17000.0
2010-03-19 11:30:00,56.4,56.5,56.36,56.45,15800.0,46.4207,46.503,46.3878,46.4618,15800.0
2010-03-19 11:40:00,56.46,56.51,56.45,56.47,26400.0,46.4701,46.5112,46.4618,46.4783,26400.0
2010-03-19 11:50:00,56.47,56.65,56.46,56.64,34400.0,46.4783,46.6265,46.4701,46.6182,34400.0
2010-03-19 12:00:00,56.62,56.63,56.56,56.58,22800.0,46.6018,46.61,46.5524,46.5688,22800.0
2010-03-19 12:10:00,56.58,56.6,56.55,56.6,24800.0,46.5688,46.5853,46.5441,46.5853,24800.0
2010-03-19 12:20:00,56.6,56.72,56.57,56.66,25700.0,46.5853,46.6841,46.5606,46.6347,25700.0
2010-03-19 12:30:00,56.66,56.66,56.58,56.59,13100.0,46.6347,46.6347,46.5688,46.5771,13100.0
2010-03-19 12:40:00,56.58,56.64,56.58,56.62,14900.0,46.5688,46.6182,46.5688,46.6018,14900.0
2010-03-19 12:50:00,56.62,56.63,56.56,56.6,15300.0,46.6018,46.61,46.5524,46.5853,15300.0
2010-03-19 13:00:00,56.61,56.66,56.58,56.59,17600.0,46.5935,46.6347,46.5688,46.5771,17600.0
2010-03-19 13:10:00,56.59,56.6,56.57,56.59,10600.0,46.5771,46.5853,46.5606,46.5771,10600.0
2010-03-19 13:20:00,56.59,56.62,56.55,56.57,11500.0,46.5771,46.6018,46.5441,46.5606,11500.0
2010-03-19 13:30:00,56.57,56.59,56.46,56.47,15600.0,46.5606,46.5771,46.4701,46.4783,15600.0
2010-03-19 13:40:00,56.48,56.53,56.47,56.51,23500.0,46.4865,46.5277,46.4783,46.5112,23500.0
2010-03-19 13:50:00,56.51,56.59,56.5,56.56,16600.0,46.5112,46.5771,46.503,46.5524,16600.0
2010-03-19 14:00:00,56.56,56.58,56.52,56.55,18300.0,46.5524,46.5688,46.5195,46.5441,18300.0
2010-03-19 14:10:00,56.55,56.55,56.49,56.53,19200.0,46.5441,46.5441,46.4948,46.5277,19200.0
2010-03-19 14:20:00,56.54,56.6,56.54,56.6,43600.0,46.5359,46.5853,46.5359,46.5853,43600.0
2010-03-19 14:30:00,56.61,56.62,56.53,56.58,21600.0,46.5935,46.6018,46.5277,46.5688,21600.0
2010-03-19 14:40:00,56.57,56.58,56.53,56.56,18700.0,46.5606,46.5688,46.5277,46.5524,18700.0
2010-03-19 14:50:00,56.56,56.58,56.51,56.52,33400.0,46.5524,46.5688,46.5112,46.5195,33400.0
2010-03-19 15:00:00,56.51,56.53,56.48,56.52,31900.0,46.5112,46.5277,46.4865,46.5195,31900.0
2010-03-19 15:10:00,56.52,56.52,56.49,56.52,24400.0,46.5195,46.5195,46.4948,46.5195,24400.0
2010-03-19 15:20:00,56.52,56.55,56.51,56.55,32600.0,46.5195,46.5441,46.5112,46.5441,32600.0
2010-03-19 15:30:00,56.54,56.55,56.36,56.41,61700.0,46.5359,46.5441,46.3878,46.4289,61700.0
2010-03-19 15:40:00,56.42,56.6,56.38,56.59,103300.0,46.4371,46.5853,46.4042,46.5771,103300.0
2010-03-19 15:50:00,56.59,56.64,56.57,56.63,130600.0,46.5771,46.6182,46.5606,46.61,130600.0
2010-03-22 09:30:00,56.21,56.9,56.21,56.72,54500.0,46.2643,46.8322,46.2643,46.6841,54500.0
2010-03-22 09:40:00,56.72,56.95,56.71,56.87,40400.0,46.6841,46.8734,46.6758,46.8075,40400.0
2010-03-22 09:50:00,56.88,57.04,56.88,57.04,39300.0,46.8158,46.9474,46.8158,46.9474,39300.0
2010-03-22 10:00:00,57.04,57.15,56.89,56.96,51600.0,46.9474,47.038,46.824,46.8816,51600.0
2010-03-22 10:10:00,56.95,57.03,56.94,56.95,27000.0,46.8734,46.9392,46.8651,46.8734,27000.0
2010-03-22 10:20:00,56.96,57.08,56.94,57.06,29000.0,46.8816,46.9804,46.8651,46.9639,29000.0
2010-03-22 10:30:00,57.08,57.14,56.99,57.08,17500.0,46.9804,47.0298,46.9063,46.9804,17500.0
2010-03-22 10:40:00,57.09,57.13,57.02,57.09,22300.0,46.9886,47.0215,46.931,46.9886,22300.0
2010-03-22 10:50:00,57.09,57.15,57.05,57.07,17700.0,46.9886,47.038,46.9557,46.9721,17700.0
2010-03-22 11:00:00,57.07,57.11,57.01,57.07,28300.0,46.9721,47.0051,46.9228,46.9721,28300.0
2010-03-22 11:10:00,57.1,57.19,57.09,57.18,19600.0,46.9968,47.0709,46.9886,47.0627,19600.0
2010-03-22 11:20:00,57.17,57.18,57.14,57.15,17500.0,47.0544,47.0627,47.0298,47.038,17500.0
2010-03-22 11:30:00,57.15,57.23,57.1,57.22,47900.0,47.038,47.1038,46.9968,47.0956,47900.0
2010-03-22 11:40:00,57.22,57.25,57.17,57.2,17100.0,47.0956,47.1203,47.0544,47.0791,17100.0
2010-03-22 11:50:00,57.2,57.23,57.09,57.09,21900.0,47.0791,47.1038,46.9886,46.9886,21900.0
2010-03-22 12:00:00,57.1,57.1,57.06,57.1,21200.0,46.9968,46.9968,46.9639,46.9968,21200.0
2010-03-22 12:10:00,57.1,57.14,57.09,57.1,16200.0,46.9968,47.0298,46.9886,46.9968,16200.0
2010-03-22 12:20:00,57.11,57.15,57.06,57.14,26100.0,47.0051,47.038,46.9639,47.0298,26100.0
2010-03-22 12:30:00,57.15,57.18,57.08,57.09,23800.0,47.038,47.0627,46.9804,46.9886,23800.0
2010-03-22 12:40:00,57.1,57.13,57.09,57.13,7200.0,46.9968,47.0215,46.9886,47.0215,7200.0
2010-03-22 12:50:00,57.13,57.17,57.1,57.1,34000.0,47.0215,47.0544,46.9968,46.9968,34000.0
2010-03-22 13:00:00,57.1,57.16,57.1,57.12,43800.0,46.9968,47.0462,46.9968,47.0133,43800.0
2010-03-22 13:10:00,57.13,57.13,56.96,56.98,86100.0,47.0215,47.0215,46.8816,46.8981,86100.0
2010-03-22 13:20:00,56.98,57.05,56.97,56.98,62700.0,46.8981,46.9557,46.8898,46.8981,62700.0
2010-03-22 13:30:00,56.97,56.99,56.9,56.92,28300.0,46.8898,46.9063,46.8322,46.8487,28300.0
2010-03-22 13:40:00,56.94,56.97,56.9,56.95,13400.0,46.8651,46.8898,46.8322,46.8734,13400.0
2010-03-22 13:50:00,56.95,56.99,56.94,56.94,15500.0,46.8734,46.9063,46.8651,46.8651,15500.0
2010-03-22 14:00:00,56.94,56.99,56.93,56.98,16800.0,46.8651,46.9063,46.8569,46.8981,16800.0
2010-03-22 14:10:00,56.97,57.04,56.97,57.03,43500.0,46.8898,46.9474,46.8898,46.9392,43500.0
2010-03-22 14:20:00,57.03,57.08,57.03,57.04,35600.0,46.9392,46.9804,46.9392,46.9474,35600.0
2010-03-22 14:30:00,57.05,57.06,57.01,57.05,40600.0,46.9557,46.9639,46.9228,46.9557,40600.0
2010-03-22 14:40:00,57.04,57.04,56.99,56.99,19900.0,46.9474,46.9474,46.9063,46.9063,19900.0
2010-03-22 14:50:00,57.0,57.05,56.99,56.99,166800.0,46.9145,46.9557,46.9063,46.9063,166800.0
2010-03-22 15:00:00,57.0,57.03,56.97,56.99,28000.0,46.9145,46.9392,46.8898,46.9063,28000.0
2010-03-22 15:10:00,56.98,57.04,56.92,56.93,86300.0,46.8981,46.9474,46.8487,46.8569,86300.0
2010-03-22 15:20:00,56.94,56.96,56.75,56.76,190800.0,46.8651,46.8816,46.7088,46.717,190800.0
2010-03-22 15:30:00,56.77,56.86,56.73,56.86,74100.0,46.7252,46.7993,46.6923,46.7993,74100.0
2010-03-22 15:40:00,56.85,56.92,56.83,56.91,67400.0,46.7911,46.8487,46.7746,46.8405,67400.0
2010-03-22 15:50:00,56.9,56.91,56.81,56.87,106700.0,46.8322,46.8405,46.7581,46.8075,106700.0
2010-03-23 09:30:00,56.87,57.01,56.47,56.51,35200.0,46.8075,46.9228,46.4783,46.5112,35200.0
2010-03-23 09:40:00,56.52,56.52,56.39,56.39,49600.0,46.5195,46.5195,46.4125,46.4125,49600.0
2010-03-23 09:50:00,56.4,56.51,56.39,56.48,34700.0,46.4207,46.5112,46.4125,46.4865,34700.0
2010-03-23 10:00:00,56.48,56.56,56.21,56.28,53200.0,46.4865,46.5524,46.2643,46.3219,53200.0
2010-03-23 10:10:00,56.28,56.43,56.27,56.4,32200.0,46.3219,46.4454,46.3137,46.4207,32200.0
2010-03-23 10:20:00,56.39,56.45,56.36,56.4,29800.0,46.4125,46.4618,46.3878,46.4207,29800.0
2010-03-23 10:30:00,56.42,56.43,56.35,56.4,9600.0,46.4371,46.4454,46.3795,46.4207,9600.0
2010-03-23 10:40:00,56.43,56.44,56.39,56.4,16600.0,46.4454,46.4536,46.4125,46.4207,16600.0
2010-03-23 10:50:00,56.39,56.41,56.26,56.31,17300.0,46.4125,46.4289,46.3055,46.3466,17300.0
2010-03-23 11:00:00,56.3,56.31,56.21,56.23,21800.0,46.3384,46.3466,46.2643,46.2808,21800.0
2010-03-23 11:10:00,56.24,56.31,56.23,56.29,11500.0,46.289,46.3466,46.2808,46.3302,11500.0
2010-03-23 11:20:00,56.3,56.42,56.3,56.42,24700.0,46.3384,46.4371,46.3384,46.4371,24700.0
2010-03-23 11:30:00,56.4,56.42,56.34,56.35,29100.0,46.4207,46.4371,46.3713,46.3795,29100.0
2010-03-23 11:40:00,56.35,56.38,56.31,56.34,14000.0,46.3795,46.4042,46.3466,46.3713,14000.0
2010-03-23 11:50:00,56.34,56.41,56.32,56.41,20900.0,46.3713,46.4289,46.3548,46.4289,20900.0
2010-03-23 12:00:00,56.4,56.47,56.4,56.46,23100.0,46.4207,46.4783,46.4207,46.4701,23100.0
2010-03-23 12:10:00,56.46,56.5,56.41,56.44,18100.0,46.4701,46.503,46.4289,46.4536,18100.0
2010-03-23 12:20:00,56.44,56.46,56.43,56.45,16400.0,46.4536,46.4701,46.4454,46.4618,16400.0
2010-03-23 12:30:00,56.48,56.48,56.36,56.42,54500.0,46.4865,46.4865,46.3878,46.4371,54500.0
2010-03-23 12:40:00,56.44,56.46,56.41,56.43,9200.0,46.4536,46.4701,46.4289,46.4454,9200.0
2010-03-23 12:50:00,56.44,56.49,56.44,56.49,4900.0,46.4536,46.4948,46.4536,46.4948,4900.0
2010-03-23 13:00:00,56.49,56.49,56.47,56.47,19400.0,46.4948,46.4948,46.4783,46.4783,19400.0
2010-03-23 13:10:00,56.48,56.48,56.4,56.45,36700.0,46.4865,46.4865,46.4207,46.4618,36700.0
2010-03-23 13:20:00,56.45,56.52,56.45,56.5,10600.0,46.4618,46.5195,46.4618,46.503,10600.0
2010-03-23 13:30:00,56.5,56.54,56.5,56.52,14200.0,46.503,46.5359,46.503,46.5195,14200.0
2010-03-23 13:40:00,56.52,56.53,56.45,56.48,14000.0,46.5195,46.5277,46.4618,46.4865,14000.0
2010-03-23 13:50:00,56.48,56.53,56.47,56.49,21700.0,46.4865,46.5277,46.4783,46.4948,21700.0
2010-03-23 14:00:00,56.49,56.6,56.49,56.58,14200.0,46.4948,46.5853,46.4948,46.5688,14200.0
2010-03-23 14:10:00,56.58,56.64,56.58,56.63,21000.0,46.5688,46.6182,46.5688,46.61,21000.0
2010-03-23 14:20:00,56.62,56.66,56.62,56.65,13300.0,46.6018,46.6347,46.6018,46.6265,13300.0
2010-03-23 14:30:00,56.65,56.65,56.58,56.6,13700.0,46.6265,46.6265,46.5688,46.5853,13700.0
2010-03-23 14:40:00,56.6,56.69,56.6,56.65,22800.0,46.5853,46.6594,46.5853,46.6265,22800.0
2010-03-23 14:50:00,56.66,56.69,56.62,56.65,38500.0,46.6347,46.6594,46.6018,46.6265,38500.0
2010-03-23 15:00:00,56.66,56.82,56.66,56.8,53500.0,46.6347,46.7664,46.6347,46.7499,53500.0
2010-03-23 15:10:00,56.79,56.92,56.79,56.9,49800.0,46.7417,46.8487,46.7417,46.8322,49800.0
2010-03-23 15:20:00,56.9,57.0,56.89,56.98,58400.0,46.8322,46.9145,46.824,46.8981,58400.0
2010-03-23 15:30:00,56.98,56.99,56.92,56.96,82900.0,46.8981,46.9063,46.8487,46.8816,82900.0
2010-03-23 15:40:00,56.95,56.97,56.93,56.97,84000.0,46.8734,46.8898,46.8569,46.8898,84000.0
2010-03-23 15:50:00,56.97,56.99,56.9,56.99,139500.0,46.8898,46.9063,46.8322,46.9063,139500.0
2010-03-24 09:30:00,57.89,58.24,57.38,57.77,133500.0,47.6471,47.9351,47.2273,47.5483,133500.0
2010-03-24 09:40:00,57.77,58.0,57.67,58.0,96900.0,47.5483,47.7376,47.466,47.7376,96900.0
2010-03-24 09:50:00,58.0,58.1,57.75,57.82,139500.0,47.7376,47.8199,47.5318,47.5894,139500.0
2010-03-24 10:00:00,57.8,57.86,57.68,57.81,64800.0,47.573,47.6224,47.4742,47.5812,64800.0
2010-03-24 10:10:00,57.81,57.82,57.72,57.75,44700.0,47.5812,47.5894,47.5071,47.5318,44700.0
2010-03-24 10:20:00,57.75,57.8,57.68,57.69,56000.0,47.5318,47.573,47.4742,47.4824,56000.0
2010-03-24 10:30:00,57.69,57.78,57.58,57.61,102500.0,47.4824,47.5565,47.3919,47.4166,102500.0
2010-03-24 10:40:00,57.62,57.66,57.59,57.61,89100.0,47.4248,47.4577,47.4001,47.4166,89100.0
2010-03-24 10:50:00,57.61,57.63,57.55,57.58,46600.0,47.4166,47.4331,47.3672,47.3919,46600.0
2010-03-24 11:00:00,57.57,57.61,57.57,57.6,49000.0,47.3837,47.4166,47.3837,47.4084,49000.0
2010-03-24 11:10:00,57.6,57.61,57.47,57.48,61000.0,47.4084,47.4166,47.3014,47.3096,61000.0
2010-03-24 11:20:00,57.48,57.54,57.42,57.53,22600.0,47.3096,47.359,47.2602,47.3507,22600.0
2010-03-24 11:30:00,57.54,57.58,57.51,57.56,17700.0,47.359,47.3919,47.3343,47.3754,17700.0
2010-03-24 11:40:00,57.55,57.6,57.49,57.6,32100.0,47.3672,47.4084,47.3178,47.4084,32100.0
2010-03-24 11:50:00,57.58,57.72,57.58,57.71,36800.0,47.3919,47.5071,47.3919,47.4989,36800.0
2010-03-24 12:00:00,57.71,57.72,57.68,57.71,28000.0,47.4989,47.5071,47.4742,47.4989,28000.0
2010-03-24 12:10:00,57.71,57.73,57.67,57.7,41400.0,47.4989,47.5154,47.466,47.4907,41400.0
2010-03-24 12:20:00,57.7,57.76,57.7,57.76,21700.0,47.4907,47.5401,47.4907,47.5401,21700.0
2010-03-24 12:30:00,57.75,57.85,57.75,57.81,25900.0,47.5318,47.6141,47.5318,47.5812,25900.0
2010-03-24 12:40:00,57.8,57.88,57.79,57.86,14100.0,47.573,47.6388,47.5647,47.6224,14100.0
2010-03-24 12:50:00,57.88,57.9,57.82,57.83,20700.0,47.6388,47.6553,47.5894,47.5977,20700.0
2010-03-24 13:00:00,57.82,57.84,57.7,57.8,41500.0,47.5894,47.6059,47.4907,47.573,41500.0
2010-03-24 13:10:00,57.79,57.84,57.69,57.71,33700.0,47.5647,47.6059,47.4824,47.4989,33700.0
2010-03-24 13:20:00,57.72,57.77,57.68,57.75,71000.0,47.5071,47.5483,47.4742,47.5318,71000.0
2010-03-24 13:30:00,57.76,57.83,57.75,57.76,23600.0,47.5401,47.5977,47.5318,47.5401,23600.0
2010-03-24 13:40:00,57.77,57.8,57.59,57.65,40400.0,47.5483,47.573,47.4001,47.4495,40400.0
2010-03-24 13:50:00,57.65,57.73,57.63,57.69,56600.0,47.4495,47.5154,47.4331,47.4824,56600.0
2010-03-24 14:00:00,57.68,57.69,57.6,57.65,43300.0,47.4742,47.4824,47.4084,47.4495,43300.0
2010-03-24 14:10:00,57.65,57.67,57.59,57.62,52300.0,47.4495,47.466,47.4001,47.4248,52300.0
2010-03-24 14:20:00,57.61,57.7,57.6,57.68,46800.0,47.4166,47.4907,47.4084,47.4742,46800.0
2010-03-24 14:30:00,57.69,57.8,57.68,57.78,74800.0,47.4824,47.573,47.4742,47.5565,74800.0
2010-03-24 14:40:00,57.77,57.83,57.75,57.78,43100.0,47.5483,47.5977,47.5318,47.5565,43100.0
2010-03-24 14:50:00,57.78,57.78,57.65,57.68,44400.0,47.5565,47.5565,47.4495,47.4742,44400.0
2010-03-24 15:00:00,57.68,57.73,57.66,57.71,58100.0,47.4742,47.5154,47.4577,47.4989,58100.0
2010-03-24 15:10:00,57.71,57.76,57.63,57.72,74600.0,47.4989,47.5401,47.4331,47.5071,74600.0
2010-03-24 15:20:00,57.74,57.8,57.74,57.79,89700.0,47.5236,47.573,47.5236,47.5647,89700.0
2010-03-24 15:30:00,57.78,57.9,57.78,57.88,81600.0,47.5565,47.6553,47.5565,47.6388,81600.0
2010-03-24 15:40:00,57.88,57.93,57.87,57.88,172600.0,47.6388,47.68,47.6306,47.6388,172600.0
2010-03-24 15:50:00,57.88,58.02,57.81,58.01,386600.0,47.6388,47.754,47.5812,47.7458,386600.0
2010-03-25 09:30:00,58.31,58.49,58.17,58.19,48400.0,47.9927,48.1409,47.8775,47.894,48400.0
2010-03-25 09:40:00,58.16,58.19,58.03,58.03,43200.0,47.8693,47.894,47.7623,47.7623,43200.0
2010-03-25 09:50:00,58.03,58.04,57.85,57.87,39200.0,47.7623,47.7705,47.6141,47.6306,39200.0
2010-03-25 10:00:00,57.87,57.93,57.73,57.77,30000.0,47.6306,47.68,47.5154,47.5483,30000.0
2010-03-25 10:10:00,57.76,57.87,57.76,57.82,18600.0,47.5401,47.6306,47.5401,47.5894,18600.0
2010-03-25 10:20:00,57.81,58.07,57.81,58.04,32400.0,47.5812,47.7952,47.5812,47.7705,32400.0
2010-03-25 10:30:00,58.04,58.13,57.99,58.13,73400.0,47.7705,47.8446,47.7294,47.8446,73400.0
2010-03-25 10:40:00,58.13,58.19,58.1,58.13,54200.0,47.8446,47.894,47.8199,47.8446,54200.0
2010-03-25 10:50:00,58.13,58.16,58.08,58.1,51400.0,47.8446,47.8693,47.8034,47.8199,51400.0
2010-03-25 11:00:00,58.1,58.15,58.07,58.08,60600.0,47.8199,47.861,47.7952,47.8034,60600.0
2010-03-25 11:10:00,58.09,58.2,58.05,58.16,68000.0,47.8117,47.9022,47.7787,47.8693,68000.0
2010-03-25 11:20:00,58.17,58.2,58.12,58.2,37500.0,47.8775,47.9022,47.8364,47.9022,37500.0
2010-03-25 11:30:00,58.21,58.27,58.16,58.17,27200.0,47.9104,47.9598,47.8693,47.8775,27200.0
2010-03-25 11:40:00,58.17,58.25,58.17,58.21,24100.0,47.8775,47.9434,47.8775,47.9104,24100.0
2010-03-25 11:50:00,58.2,58.23,58.17,58.21,12000.0,47.9022,47.9269,47.8775,47.9104,12000.0
2010-03-25 12:00:00,58.21,58.31,58.2,58.31,17900.0,47.9104,47.9927,47.9022,47.9927,17900.0
2010-03-25 12:10:00,58.29,58.3,58.24,58.26,15100.0,47.9763,47.9845,47.9351,47.9516,15100.0
2010-03-25 12:20:00,58.26,58.31,58.23,58.31,13200.0,47.9516,47.9927,47.9269,47.9927,13200.0
2010-03-25 12:30:00,58.31,58.37,58.3,58.35,12700.0,47.9927,48.0421,47.9845,48.0257,12700.0
2010-03-25 12:40:00,58.35,58.38,58.33,58.33,29300.0,48.0257,48.0504,48.0092,48.0092,29300.0
2010-03-25 12:50:00,58.34,58.35,58.2,58.22,29500.0,48.0174,48.0257,47.9022,47.9187,29500.0
2010-03-25 13:00:00,58.21,58.25,58.14,58.24,44300.0,47.9104,47.9434,47.8528,47.9351,44300.0
2010-03-25 13:10:00,58.23,58.25,58.2,58.2,17600.0,47.9269,47.9434,47.9022,47.9022,17600.0
2010-03-25 13:20:00,58.2,58.25,58.18,58.21,31200.0,47.9022,47.9434,47.8857,47.9104,31200.0
2010-03-25 13:30:00,58.21,58.25,58.15,58.17,34600.0,47.9104,47.9434,47.861,47.8775,34600.0
2010-03-25 13:40:00,58.17,58.18,58.09,58.12,21500.0,47.8775,47.8857,47.8117,47.8364,21500.0
2010-03-25 13:50:00,58.11,58.13,58.01,58.02,24800.0,47.8281,47.8446,47.7458,47.754,24800.0
2010-03-25 14:00:00,58.03,58.04,57.99,57.99,75200.0,47.7623,47.7705,47.7294,47.7294,75200.0
2010-03-25 14:10:00,57.99,58.01,57.96,58.01,77300.0,47.7294,47.7458,47.7047,47.7458,77300.0
2010-03-25 14:20:00,58.01,58.01,57.92,57.92,37300.0,47.7458,47.7458,47.6717,47.6717,37300.0
2010-03-25 14:30:00,57.92,57.99,57.92,57.99,16400.0,47.6717,47.7294,47.6717,47.7294,16400.0
2010-03-25 14:40:00,57.98,58.0,57.91,57.91,44700.0,47.7211,47.7376,47.6635,47.6635,44700.0
2010-03-25 14:50:00,57.92,58.0,57.86,57.98,33100.0,47.6717,47.7376,47.6224,47.7211,33100.0
2010-03-25 15:00:00,57.97,58.1,57.97,58.03,48600.0,47.7129,47.8199,47.7129,47.7623,48600.0
2010-03-25 15:10:00,58.05,58.05,57.97,57.98,24000.0,47.7787,47.7787,47.7129,47.7211,24000.0
2010-03-25 15:20:00,57.98,57.99,57.88,57.88,33400.0,47.7211,47.7294,47.6388,47.6388,33400.0
2010-03-25 15:30:00,57.9,57.92,57.8,57.8,95000.0,47.6553,47.6717,47.573,47.573,95000.0
2010-03-25 15:40:00,57.8,57.87,57.72,57.72,89900.0,47.573,47.6306,47.5071,47.5071,89900.0
2010-03-25 15:50:00,57.72,57.79,57.69,57.7,134000.0,47.5071,47.5647,47.4824,47.4907,134000.0
2010-03-26 09:30:00,57.67,57.67,57.23,57.23,66100.0,47.5915,47.5915,47.2284,47.2284,66100.0
2010-03-26 09:40:00,57.2,57.3,57.17,57.29,37500.0,47.2037,47.2862,47.1789,47.2779,37500.0
2010-03-26 09:50:00,57.3,57.46,57.3,57.37,38700.0,47.2862,47.4182,47.2862,47.344,38700.0
2010-03-26 10:00:00,57.37,57.48,57.35,57.4,23700.0,47.344,47.4347,47.3274,47.3687,23700.0
2010-03-26 10:10:00,57.39,57.68,57.37,57.42,46300.0,47.3605,47.5998,47.344,47.3852,46300.0
2010-03-26 10:20:00,57.42,57.44,57.35,57.43,38900.0,47.3852,47.4017,47.3274,47.3935,38900.0
2010-03-26 10:30:00,57.44,57.47,57.19,57.19,35100.0,47.4017,47.4265,47.1954,47.1954,35100.0
2010-03-26 10:40:00,57.2,57.22,57.12,57.16,51300.0,47.2037,47.2202,47.1376,47.1707,51300.0
2010-03-26 10:50:00,57.16,57.23,57.06,57.11,40200.0,47.1707,47.2284,47.0881,47.1294,40200.0
2010-03-26 11:00:00,57.1,57.29,57.1,57.27,51500.0,47.1211,47.2779,47.1211,47.2614,51500.0
2010-03-26 11:10:00,57.26,57.26,57.17,57.2,33400.0,47.2532,47.2532,47.1789,47.2037,33400.0
2010-03-26 11:20:00,57.21,57.23,57.19,57.21,20800.0,47.2119,47.2284,47.1954,47.2119,20800.0
2010-03-26 11:30:00,57.22,57.24,57.13,57.13,19400.0,47.2202,47.2367,47.1459,47.1459,19400.0
2010-03-26 11:40:00,57.13,57.17,57.0,57.01,46300.0,47.1459,47.1789,47.0386,47.0469,46300.0
2010-03-26 11:50:00,57.01,57.03,56.89,56.89,60900.0,47.0469,47.0634,46.9478,46.9478,60900.0
2010-03-26 12:00:00,56.9,56.94,56.89,56.93,33600.0,46.9561,46.9891,46.9478,46.9808,33600.0
2010-03-26 12:10:00,56.93,56.95,56.89,56.92,45200.0,46.9808,46.9974,46.9478,46.9726,45200.0
2010-03-26 12:20:00,56.93,56.93,56.69,56.72,62000.0,46.9808,46.9808,46.7828,46.8075,62000.0
2010-03-26 12:30:00,56.72,56.8,56.68,56.8,43000.0,46.8075,46.8736,46.7745,46.8736,43000.0
2010-03-26 12:40:00,56.8,56.85,56.76,56.78,25000.0,46.8736,46.9148,46.8406,46.8571,25000.0
2010-03-26 12:50:00,56.77,56.83,56.73,56.77,37600.0,46.8488,46.8983,46.8158,46.8488,37600.0
2010-03-26 13:00:00,56.76,56.83,56.67,56.71,46300.0,46.8406,46.8983,46.7663,46.7993,46300.0
2010-03-26 13:10:00,56.71,56.77,56.7,56.76,22100.0,46.7993,46.8488,46.791,46.8406,22100.0
2010-03-26 13:20:00,56.76,56.8,56.74,56.76,17500.0,46.8406,46.8736,46.8241,46.8406,17500.0
2010-03-26 13:30:00,56.75,56.84,56.72,56.83,24400.0,46.8323,46.9066,46.8075,46.8983,24400.0
2010-03-26 13:40:00,56.84,56.88,56.79,56.82,31200.0,46.9066,46.9396,46.8653,46.8901,31200.0
2010-03-26 13:50:00,56.82,56.83,56.76,56.78,34600.0,46.8901,46.8983,46.8406,46.8571,34600.0
2010-03-26 14:00:00,56.78,56.81,56.72,56.8,45300.0,46.8571,46.8818,46.8075,46.8736,45300.0
2010-03-26 14:10:00,56.8,56.85,56.78,56.78,37900.0,46.8736,46.9148,46.8571,46.8571,37900.0
2010-03-26 14:20:00,56.78,56.91,56.75,56.9,53200.0,46.8571,46.9643,46.8323,46.9561,53200.0
2010-03-26 14:30:00,56.91,56.97,56.87,56.92,38600.0,46.9643,47.0139,46.9313,46.9726,38600.0
2010-03-26 14:40:00,56.92,56.94,56.79,56.79,41100.0,46.9726,46.9891,46.8653,46.8653,41100.0
2010-03-26 14:50:00,56.81,56.81,56.72,56.77,34000.0,46.8818,46.8818,46.8075,46.8488,34000.0
2010-03-26 15:00:00,56.76,56.87,56.76,56.79,26300.0,46.8406,46.9313,46.8406,46.8653,26300.0
2010-03-26 15:10:00,56.78,56.81,56.76,56.79,49000.0,46.8571,46.8818,46.8406,46.8653,49000.0
2010-03-26 15:20:00,56.79,56.79,56.68,56.7,54900.0,46.8653,46.8653,46.7745,46.791,54900.0
2010-03-26 15:30:00,56.7,56.79,56.66,56.79,95200.0,46.791,46.8653,46.758,46.8653,95200.0
2010-03-26 15:40:00,56.79,56.8,56.69,56.71,107400.0,46.8653,46.8736,46.7828,46.7993,107400.0
2010-03-26 15:50:00,56.71,56.81,56.7,56.72,253700.0,46.7993,46.8818,46.791,46.8075,253700.0
2010-03-29 09:30:00,56.83,57.27,56.76,57.23,37300.0,46.8983,47.2614,46.8406,47.2284,37300.0
2010-03-29 09:40:00,57.24,57.26,57.11,57.14,24600.0,47.2367,47.2532,47.1294,47.1541,24600.0
2010-03-29 09:50:00,57.15,57.19,56.96,57.06,22500.0,47.1624,47.1954,47.0056,47.0881,22500.0
2010-03-29 10:00:00,57.06,57.16,56.99,57.11,18600.0,47.0881,47.1707,47.0304,47.1294,18600.0
2010-03-29 10:10:00,57.11,57.24,57.1,57.21,25500.0,47.1294,47.2367,47.1211,47.2119,25500.0
2010-03-29 10:20:00,57.21,57.21,57.09,57.2,28300.0,47.2119,47.2119,47.1129,47.2037,28300.0
2010-03-29 10:30:00,57.2,57.27,57.13,57.23,21900.0,47.2037,47.2614,47.1459,47.2284,21900.0
2010-03-29 10:40:00,57.22,57.24,57.1,57.13,27300.0,47.2202,47.2367,47.1211,47.1459,27300.0
2010-03-29 10:50:00,57.12,57.13,57.01,57.08,15900.0,47.1376,47.1459,47.0469,47.1046,15900.0
2010-03-29 11:00:00,57.08,57.08,57.0,57.07,20700.0,47.1046,47.1046,47.0386,47.0964,20700.0
2010-03-29 11:10:00,57.08,57.14,57.03,57.03,13200.0,47.1046,47.1541,47.0634,47.0634,13200.0
2010-03-29 11:20:00,57.03,57.15,56.99,57.13,19100.0,47.0634,47.1624,47.0304,47.1459,19100.0
2010-03-29 11:30:00,57.13,57.15,57.05,57.12,18400.0,47.1459,47.1624,47.0799,47.1376,18400.0
2010-03-29 11:40:00,57.12,57.12,57.06,57.07,18800.0,47.1376,47.1376,47.0881,47.0964,18800.0
2010-03-29 11:50:00,57.06,57.15,57.06,57.13,27200.0,47.0881,47.1624,47.0881,47.1459,27200.0
2010-03-29 12:00:00,57.13,57.14,57.12,57.13,13000.0,47.1459,47.1541,47.1376,47.1459,13000.0
2010-03-29 12:10:00,57.11,57.11,57.07,57.08,16000.0,47.1294,47.1294,47.0964,47.1046,16000.0
2010-03-29 12:20:00,57.08,57.1,57.05,57.1,16000.0,47.1046,47.1211,47.0799,47.1211,16000.0
2010-03-29 12:30:00,57.1,57.12,57.07,57.07,10600.0,47.1211,47.1376,47.0964,47.0964,10600.0
2010-03-29 12:40:00,57.08,57.13,57.06,57.13,11800.0,47.1046,47.1459,47.0881,47.1459,11800.0
2010-03-29 12:50:00,57.13,57.14,57.07,57.09,14500.0,47.1459,47.1541,47.0964,47.1129,14500.0
2010-03-29 13:00:00,57.09,57.13,57.08,57.11,14300.0,47.1129,47.1459,47.1046,47.1294,14300.0
2010-03-29 13:10:00,57.11,57.11,57.07,57.08,12100.0,47.1294,47.1294,47.0964,47.1046,12100.0
2010-03-29 13:20:00,57.07,57.13,57.06,57.1,16400.0,47.0964,47.1459,47.0881,47.1211,16400.0
2010-03-29 13:30:00,57.11,57.14,57.08,57.08,23900.0,47.1294,47.1541,47.1046,47.1046,23900.0
2010-03-29 13:40:00,57.08,57.13,57.08,57.13,18500.0,47.1046,47.1459,47.1046,47.1459,18500.0
2010-03-29 13:50:00,57.13,57.21,57.13,57.19,22300.0,47.1459,47.2119,47.1459,47.1954,22300.0
2010-03-29 14:00:00,57.18,57.2,57.16,57.18,16000.0,47.1872,47.2037,47.1707,47.1872,16000.0
2010-03-29 14:10:00,57.18,57.21,57.15,57.17,15900.0,47.1872,47.2119,47.1624,47.1789,15900.0
2010-03-29 14:20:00,57.17,57.19,57.09,57.19,20800.0,47.1789,47.1954,47.1129,47.1954,20800.0
2010-03-29 14:30:00,57.19,57.22,57.15,57.18,25000.0,47.1954,47.2202,47.1624,47.1872,25000.0
2010-03-29 14:40:00,57.19,57.25,57.17,57.22,14600.0,47.1954,47.2449,47.1789,47.2202,14600.0
2010-03-29 14:50:00,57.23,57.24,57.21,57.22,15900.0,47.2284,47.2367,47.2119,47.2202,15900.0
2010-03-29 15:00:00,57.22,57.23,57.18,57.22,33600.0,47.2202,47.2284,47.1872,47.2202,33600.0
2010-03-29 15:10:00,57.21,57.22,57.15,57.17,26200.0,47.2119,47.2202,47.1624,47.1789,26200.0
2010-03-29 15:20:00,57.18,57.22,57.15,57.22,34300.0,47.1872,47.2202,47.1624,47.2202,34300.0
2010-03-29 15:30:00,57.22,57.24,57.16,57.21,114400.0,47.2202,47.2367,47.1707,47.2119,114400.0
2010-03-29 15:40:00,57.21,57.22,57.17,57.18,79400.0,47.2119,47.2202,47.1789,47.1872,79400.0
2010-03-29 15:50:00,57.18,57.21,57.14,57.19,123100.0,47.1872,47.2119,47.1541,47.1954,123100.0
2010-03-30 09:30:00,57.33,57.38,57.05,57.19,34400.0,47.3109,47.3522,47.0799,47.1954,34400.0
2010-03-30 09:40:00,57.21,57.34,57.16,57.21,22800.0,47.2119,47.3192,47.1707,47.2119,22800.0
2010-03-30 09:50:00,57.21,57.45,57.21,57.39,28000.0,47.2119,47.41,47.2119,47.3605,28000.0
2010-03-30 10:00:00,57.4,57.4,57.28,57.29,19000.0,47.3687,47.3687,47.2697,47.2779,19000.0
2010-03-30 10:10:00,57.29,57.31,57.21,57.21,11700.0,47.2779,47.2944,47.2119,47.2119,11700.0
2010-03-30 10:20:00,57.22,57.23,57.17,57.21,15600.0,47.2202,47.2284,47.1789,47.2119,15600.0
2010-03-30 10:30:00,57.2,57.29,57.2,57.23,29700.0,47.2037,47.2779,47.2037,47.2284,29700.0
2010-03-30 10:40:00,57.24,57.24,57.17,57.19,37100.0,47.2367,47.2367,47.1789,47.1954,37100.0
2010-03-30 10:50:00,57.19,57.28,57.18,57.28,22900.0,47.1954,47.2697,47.1872,47.2697,22900.0
2010-03-30 11:00:00,57.27,57.28,57.18,57.18,33800.0,47.2614,47.2697,47.1872,47.1872,33800.0
2010-03-30 11:10:00,57.19,57.19,57.11,57.13,15800.0,47.1954,47.1954,47.1294,47.1459,15800.0
2010-03-30 11:20:00,57.13,57.23,57.08,57.22,29700.0,47.1459,47.2284,47.1046,47.2202,29700.0
2010-03-30 11:30:00,57.23,57.27,57.21,57.23,15400.0,47.2284,47.2614,47.2119,47.2284,15400.0
2010-03-30 11:40:00,57.26,57.26,57.22,57.24,18400.0,47.2532,47.2532,47.2202,47.2367,18400.0
2010-03-30 11:50:00,57.27,57.35,57.26,57.35,11800.0,47.2614,47.3274,47.2532,47.3274,11800.0
2010-03-30 12:00:00,57.35,57.36,57.26,57.29,17000.0,47.3274,47.3357,47.2532,47.2779,17000.0
2010-03-30 12:10:00,57.28,57.31,57.25,57.28,40900.0,47.2697,47.2944,47.2449,47.2697,40900.0
2010-03-30 12:20:00,57.3,57.37,57.29,57.37,11500.0,47.2862,47.344,47.2779,47.344,11500.0
2010-03-30 12:30:00,57.38,57.41,57.33,57.37,10300.0,47.3522,47.377,47.3109,47.344,10300.0
2010-03-30 12:40:00,57.37,57.39,57.36,57.38,5900.0,47.344,47.3605,47.3357,47.3522,5900.0
2010-03-30 12:50:00,57.39,57.4,57.35,57.39,7900.0,47.3605,47.3687,47.3274,47.3605,7900.0
2010-03-30 13:00:00,57.37,57.37,57.31,57.32,11100.0,47.344,47.344,47.2944,47.3027,11100.0
2010-03-30 13:10:00,57.32,57.34,57.3,57.3,7200.0,47.3027,47.3192,47.2862,47.2862,7200.0
2010-03-30 13:20:00,57.28,57.28,57.2,57.23,8100.0,47.2697,47.2697,47.2037,47.2284,8100.0
2010-03-30 13:30:00,57.22,57.22,57.19,57.2,13200.0,47.2202,47.2202,47.1954,47.2037,13200.0
2010-03-30 13:40:00,57.2,57.25,57.19,57.23,12100.0,47.2037,47.2449,47.1954,47.2284,12100.0
2010-03-30 13:50:00,57.26,57.35,57.26,57.33,9100.0,47.2532,47.3274,47.2532,47.3109,9100.0
2010-03-30 14:00:00,57.29,57.36,57.28,57.35,11600.0,47.2779,47.3357,47.2697,47.3274,11600.0
2010-03-30 14:10:00,57.34,57.38,57.34,57.37,10500.0,47.3192,47.3522,47.3192,47.344,10500.0
2010-03-30 14:20:00,57.36,57.39,57.35,57.38,7700.0,47.3357,47.3605,47.3274,47.3522,7700.0
2010-03-30 14:30:00,57.38,57.4,57.37,57.4,16300.0,47.3522,47.3687,47.344,47.3687,16300.0
2010-03-30 14:40:00,57.4,57.4,57.35,57.37,14900.0,47.3687,47.3687,47.3274,47.344,14900.0
2010-03-30 14:50:00,57.37,57.45,57.37,57.39,19000.0,47.344,47.41,47.344,47.3605,19000.0
2010-03-30 15:00:00,57.39,57.4,57.33,57.37,25600.0,47.3605,47.3687,47.3109,47.344,25600.0
2010-03-30 15:10:00,57.38,57.43,57.35,57.42,26200.0,47.3522,47.3935,47.3274,47.3852,26200.0
2010-03-30 15:20:00,57.42,57.52,57.42,57.51,60300.0,47.3852,47.4677,47.3852,47.4595,60300.0
2010-03-30 15:30:00,57.51,57.6,57.51,57.56,82900.0,47.4595,47.5338,47.4595,47.5008,82900.0
2010-03-30 15:40:00,57.56,57.62,57.45,57.51,116200.0,47.5008,47.5503,47.41,47.4595,116200.0
2010-03-30 15:50:00,57.52,57.54,57.49,57.53,116300.0,47.4677,47.4842,47.443,47.476,116300.0
2010-03-31 09:30:00,57.24,57.35,57.06,57.29,34600.0,47.2367,47.3274,47.0881,47.2779,34600.0
2010-03-31 09:40:00,57.3,57.3,56.82,56.86,33200.0,47.2862,47.2862,46.8901,46.9231,33200.0
2010-03-31 09:50:00,56.87,57.13,56.85,57.05,19200.0,46.9313,47.1459,46.9148,47.0799,19200.0
2010-03-31 10:00:00,57.05,57.11,56.97,56.98,22200.0,47.0799,47.1294,47.0139,47.0221,22200.0
2010-03-31 10:10:00,56.98,57.18,56.94,57.16,21600.0,47.0221,47.1872,46.9891,47.1707,21600.0
2010-03-31 10:20:00,57.18,57.32,57.17,57.3,16100.0,47.1872,47.3027,47.1789,47.2862,16100.0
2010-03-31 10:30:00,57.31,57.34,57.2,57.2,18600.0,47.2944,47.3192,47.2037,47.2037,18600.0
2010-03-31 10:40:00,57.19,57.23,57.12,57.12,13800.0,47.1954,47.2284,47.1376,47.1376,13800.0
2010-03-31 10:50:00,57.12,57.15,57.1,57.15,9400.0,47.1376,47.1624,47.1211,47.1624,9400.0
2010-03-31 11:00:00,57.14,57.21,57.1,57.19,16900.0,47.1541,47.2119,47.1211,47.1954,16900.0
2010-03-31 11:10:00,57.2,57.3,57.14,57.3,24000.0,47.2037,47.2862,47.1541,47.2862,24000.0
2010-03-31 11:20:00,57.31,57.46,57.28,57.43,23500.0,47.2944,47.4182,47.2697,47.3935,23500.0
2010-03-31 11:30:00,57.43,57.5,57.42,57.5,26200.0,47.3935,47.4512,47.3852,47.4512,26200.0
2010-03-31 11:40:00,57.5,57.55,57.48,57.5,12600.0,47.4512,47.4925,47.4347,47.4512,12600.0
2010-03-31 11:50:00,57.5,57.59,57.48,57.57,18400.0,47.4512,47.5255,47.4347,47.509,18400.0
2010-03-31 12:00:00,57.58,57.6,57.48,57.49,23100.0,47.5173,47.5338,47.4347,47.443,23100.0
2010-03-31 12:10:00,57.49,57.49,57.4,57.42,20700.0,47.443,47.443,47.3687,47.3852,20700.0
2010-03-31 12:20:00,57.42,57.43,57.32,57.32,31200.0,47.3852,47.3935,47.3027,47.3027,31200.0
2010-03-31 12:30:00,57.32,57.4,57.31,57.38,14700.0,47.3027,47.3687,47.2944,47.3522,14700.0
2010-03-31 12:40:00,57.38,57.42,57.35,57.37,9500.0,47.3522,47.3852,47.3274,47.344,9500.0
2010-03-31 12:50:00,57.38,57.38,57.32,57.36,9100.0,47.3522,47.3522,47.3027,47.3357,9100.0
2010-03-31 13:00:00,57.36,57.41,57.34,57.41,7900.0,47.3357,47.377,47.3192,47.377,7900.0
2010-03-31 13:10:00,57.4,57.42,57.37,57.37,7200.0,47.3687,47.3852,47.344,47.344,7200.0
2010-03-31 13:20:00,57.37,57.4,57.32,57.4,18900.0,47.344,47.3687,47.3027,47.3687,18900.0
2010-03-31 13:30:00,57.4,57.4,57.33,57.34,5300.0,47.3687,47.3687,47.3109,47.3192,5300.0
2010-03-31 13:40:00,57.34,57.4,57.33,57.4,9700.0,47.3192,47.3687,47.3109,47.3687,9700.0
2010-03-31 13:50:00,57.38,57.43,57.37,57.39,19800.0,47.3522,47.3935,47.344,47.3605,19800.0
2010-03-31 14:00:00,57.39,57.48,57.39,57.47,5000.0,47.3605,47.4347,47.3605,47.4265,5000.0
2010-03-31 14:10:00,57.45,57.47,57.39,57.4,11700.0,47.41,47.4265,47.3605,47.3687,11700.0
2010-03-31 14:20:00,57.41,57.42,57.39,57.4,18200.0,47.377,47.3852,47.3605,47.3687,18200.0
2010-03-31 14:30:00,57.4,57.42,57.39,57.39,19000.0,47.3687,47.3852,47.3605,47.3605,19000.0
2010-03-31 14:40:00,57.39,57.42,57.3,57.33,31100.0,47.3605,47.3852,47.2862,47.3109,31100.0
2010-03-31 14:50:00,57.32,57.35,57.25,57.29,20100.0,47.3027,47.3274,47.2449,47.2779,20100.0
2010-03-31 15:00:00,57.29,57.31,57.24,57.29,38000.0,47.2779,47.2944,47.2367,47.2779,38000.0
2010-03-31 15:10:00,57.29,57.32,57.23,57.32,37900.0,47.2779,47.3027,47.2284,47.3027,37900.0
2010-03-31 15:20:00,57.31,57.32,57.24,57.32,40800.0,47.2944,47.3027,47.2367,47.3027,40800.0
2010-03-31 15:30:00,57.32,57.32,57.25,57.27,35300.0,47.3027,47.3027,47.2449,47.2614,35300.0
2010-03-31 15:40:00,57.28,57.31,57.14,57.16,120600.0,47.2697,47.2944,47.1541,47.1707,120600.0
2010-03-31 15:50:00,57.15,57.28,57.13,57.21,216500.0,47.1624,47.2697,47.1459,47.2119,216500.0
2010-04-01 09:30:00,57.59,57.72,57.57,57.61,32900.0,47.5255,47.6328,47.509,47.542,32900.0
2010-04-01 09:40:00,57.62,57.74,57.6,57.62,16900.0,47.5503,47.6493,47.5338,47.5503,16900.0
2010-04-01 09:50:00,57.63,57.69,57.55,57.67,16100.0,47.5585,47.608,47.4925,47.5915,16100.0
2010-04-01 10:00:00,57.67,57.72,57.59,57.62,33700.0,47.5915,47.6328,47.5255,47.5503,33700.0
2010-04-01 10:10:00,57.62,57.65,57.55,57.55,14700.0,47.5503,47.575,47.4925,47.4925,14700.0
2010-04-01 10:20:00,57.57,57.64,57.54,57.58,18900.0,47.509,47.5668,47.4842,47.5173,18900.0
2010-04-01 10:30:00,57.59,57.59,57.53,57.56,15300.0,47.5255,47.5255,47.476,47.5008,15300.0
2010-04-01 10:40:00,57.56,57.61,57.53,57.55,18500.0,47.5008,47.542,47.476,47.4925,18500.0
2010-04-01 10:50:00,57.56,57.6,57.51,57.56,26900.0,47.5008,47.5338,47.4595,47.5008,26900.0
2010-04-01 11:00:00,57.57,57.65,57.54,57.64,25400.0,47.509,47.575,47.4842,47.5668,25400.0
2010-04-01 11:10:00,57.63,57.68,57.58,57.6,17200.0,47.5585,47.5998,47.5173,47.5338,17200.0
2010-04-01 11:20:00,57.6,57.69,57.56,57.69,8300.0,47.5338,47.608,47.5008,47.608,8300.0
2010-04-01 11:30:00,57.68,57.74,57.68,57.72,19500.0,47.5998,47.6493,47.5998,47.6328,19500.0
2010-04-01 11:40:00,57.73,57.74,57.7,57.7,7800.0,47.641,47.6493,47.6163,47.6163,7800.0
2010-04-01 11:50:00,57.69,57.7,57.62,57.62,7500.0,47.608,47.6163,47.5503,47.5503,7500.0
2010-04-01 12:00:00,57.63,57.66,57.62,57.66,12200.0,47.5585,47.5833,47.5503,47.5833,12200.0
2010-04-01 12:10:00,57.65,57.66,57.58,57.58,7900.0,47.575,47.5833,47.5173,47.5173,7900.0
2010-04-01 12:20:00,57.59,57.6,57.52,57.52,12900.0,47.5255,47.5338,47.4677,47.4677,12900.0
2010-04-01 12:30:00,57.53,57.55,57.49,57.49,7900.0,47.476,47.4925,47.443,47.443,7900.0
2010-04-01 12:40:00,57.49,57.51,57.48,57.5,9800.0,47.443,47.4595,47.4347,47.4512,9800.0
2010-04-01 12:50:00,57.5,57.53,57.48,57.48,8100.0,47.4512,47.476,47.4347,47.4347,8100.0
2010-04-01 13:00:00,57.48,57.54,57.46,57.53,9100.0,47.4347,47.4842,47.4182,47.476,9100.0
2010-04-01 13:10:00,57.53,57.55,57.52,57.55,10000.0,47.476,47.4925,47.4677,47.4925,10000.0
2010-04-01 13:20:00,57.54,57.62,57.54,57.59,6700.0,47.4842,47.5503,47.4842,47.5255,6700.0
2010-04-01 13:30:00,57.59,57.65,57.59,57.65,8100.0,47.5255,47.575,47.5255,47.575,8100.0
2010-04-01 13:40:00,57.65,57.66,57.5,57.53,12500.0,47.575,47.5833,47.4512,47.476,12500.0
2010-04-01 13:50:00,57.51,57.54,57.46,57.53,8900.0,47.4595,47.4842,47.4182,47.476,8900.0
2010-04-01 14:00:00,57.52,57.52,57.43,57.45,9300.0,47.4677,47.4677,47.3935,47.41,9300.0
2010-04-01 14:10:00,57.47,57.56,57.47,57.56,10900.0,47.4265,47.5008,47.4265,47.5008,10900.0
2010-04-01 14:20:00,57.55,57.55,57.45,57.46,14400.0,47.4925,47.4925,47.41,47.4182,14400.0
2010-04-01 14:30:00,57.47,57.49,57.37,57.39,13600.0,47.4265,47.443,47.344,47.3605,13600.0
2010-04-01 14:40:00,57.39,57.44,57.31,57.44,16300.0,47.3605,47.4017,47.2944,47.4017,16300.0
2010-04-01 14:50:00,57.44,57.52,57.44,57.51,15600.0,47.4017,47.4677,47.4017,47.4595,15600.0
2010-04-01 15:00:00,57.51,57.51,57.41,57.46,23500.0,47.4595,47.4595,47.377,47.4182,23500.0
2010-04-01 15:10:00,57.46,57.48,57.4,57.42,30600.0,47.4182,47.4347,47.3687,47.3852,30600.0
2010-04-01 15:20:00,57.4,57.44,57.37,57.38,29900.0,47.3687,47.4017,47.344,47.3522,29900.0
2010-04-01 15:30:00,57.39,57.52,57.39,57.52,45900.0,47.3605,47.4677,47.3605,47.4677,45900.0
2010-04-01 15:40:00,57.52,57.58,57.51,57.55,69800.0,47.4677,47.5173,47.4595,47.4925,69800.0
2010-04-01 15:50:00,57.56,57.64,57.52,57.62,122400.0,47.5008,47.5668,47.4677,47.5503,122400.0
2010-04-05 09:30:00,57.74,57.74,57.62,57.62,35800.0,47.6493,47.6493,47.5503,47.5503,35800.0
2010-04-05 09:40:00,57.64,57.92,57.51,57.92,14200.0,47.5668,47.7978,47.4595,47.7978,14200.0
2010-04-05 09:50:00,57.94,57.96,57.78,57.83,11000.0,47.8143,47.8308,47.6823,47.7236,11000.0
2010-04-05 10:00:00,57.83,57.95,57.83,57.94,9100.0,47.7236,47.8226,47.7236,47.8143,9100.0
2010-04-05 10:10:00,57.94,58.02,57.94,57.96,11600.0,47.8143,47.8804,47.8143,47.8308,11600.0
2010-04-05 10:20:00,57.97,58.06,57.97,58.01,13900.0,47.8391,47.9134,47.8391,47.8721,13900.0
2010-04-05 10:30:00,58.02,58.2,58.02,58.13,18200.0,47.8804,48.0289,47.8804,47.9711,18200.0
2010-04-05 10:40:00,58.13,58.16,58.11,58.13,14100.0,47.9711,47.9959,47.9546,47.9711,14100.0
2010-04-05 10:50:00,58.12,58.13,58.02,58.02,11400.0,47.9629,47.9711,47.8804,47.8804,11400.0
2010-04-05 11:00:00,58.02,58.03,57.95,57.95,10200.0,47.8804,47.8886,47.8226,47.8226,10200.0
2010-04-05 11:10:00,57.95,57.98,57.94,57.98,21500.0,47.8226,47.8474,47.8143,47.8474,21500.0
2010-04-05 11:20:00,57.98,58.09,57.98,58.09,13100.0,47.8474,47.9381,47.8474,47.9381,13100.0
2010-04-05 11:30:00,58.08,58.08,57.93,57.93,13400.0,47.9299,47.9299,47.8061,47.8061,13400.0
2010-04-05 11:40:00,57.94,58.0,57.94,57.96,13800.0,47.8143,47.8639,47.8143,47.8308,13800.0
2010-04-05 11:50:00,57.97,58.01,57.86,57.88,16100.0,47.8391,47.8721,47.7483,47.7648,16100.0
2010-04-05 12:00:00,57.88,57.93,57.88,57.92,7300.0,47.7648,47.8061,47.7648,47.7978,7300.0
2010-04-05 12:10:00,57.92,57.92,57.83,57.86,12200.0,47.7978,47.7978,47.7236,47.7483,12200.0
2010-04-05 12:20:00,57.87,57.9,57.86,57.89,10700.0,47.7566,47.7813,47.7483,47.7731,10700.0
2010-04-05 12:30:00,57.9,57.93,57.89,57.89,7000.0,47.7813,47.8061,47.7731,47.7731,7000.0
2010-04-05 12:40:00,57.89,57.95,57.89,57.95,15000.0,47.7731,47.8226,47.7731,47.8226,15000.0
2010-04-05 12:50:00,57.95,58.0,57.94,58.0,10200.0,47.8226,47.8639,47.8143,47.8639,10200.0
2010-04-05 13:00:00,57.99,58.04,57.97,58.0,26700.0,47.8556,47.8969,47.8391,47.8639,26700.0
2010-04-05 13:10:00,57.99,58.06,57.99,58.06,12800.0,47.8556,47.9134,47.8556,47.9134,12800.0
2010-04-05 13:20:00,58.07,58.1,58.02,58.1,20300.0,47.9216,47.9464,47.8804,47.9464,20300.0
2010-04-05 13:30:00,58.09,58.12,58.01,58.02,18500.0,47.9381,47.9629,47.8721,47.8804,18500.0
2010-04-05 13:40:00,58.01,58.05,57.93,57.93,12500.0,47.8721,47.9051,47.8061,47.8061,12500.0
2010-04-05 13:50:00,57.94,57.98,57.94,57.97,8800.0,47.8143,47.8474,47.8143,47.8391,8800.0
2010-04-05 14:00:00,57.97,57.98,57.93,57.94,15400.0,47.8391,47.8474,47.8061,47.8143,15400.0
2010-04-05 14:10:00,57.94,57.94,57.83,57.83,15500.0,47.8143,47.8143,47.7236,47.7236,15500.0
2010-04-05 14:20:00,57.83,57.88,57.81,57.83,26000.0,47.7236,47.7648,47.7071,47.7236,26000.0
2010-04-05 14:30:00,57.83,57.87,57.82,57.86,20100.0,47.7236,47.7566,47.7153,47.7483,20100.0
2010-04-05 14:40:00,57.86,57.95,57.84,57.94,23700.0,47.7483,47.8226,47.7318,47.8143,23700.0
2010-04-05 14:50:00,57.95,57.97,57.84,57.85,22500.0,47.8226,47.8391,47.7318,47.7401,22500.0
2010-04-05 15:00:00,57.85,57.89,57.81,57.85,35400.0,47.7401,47.7731,47.7071,47.7401,35400.0
2010-04-05 15:10:00,57.85,57.88,57.83,57.86,20000.0,47.7401,47.7648,47.7236,47.7483,20000.0
2010-04-05 15:20:00,57.85,57.88,57.81,57.81,21800.0,47.7401,47.7648,47.7071,47.7071,21800.0
2010-04-05 15:30:00,57.81,57.83,57.77,57.81,40000.0,47.7071,47.7236,47.6741,47.7071,40000.0
2010-04-05 15:40:00,57.82,57.89,57.81,57.86,57000.0,47.7153,47.7731,47.7071,47.7483,57000.0
2010-04-05 15:50:00,57.87,57.88,57.81,57.88,87200.0,47.7566,47.7648,47.7071,47.7648,87200.0
2010-04-06 09:30:00,57.79,57.89,57.59,57.87,34600.0,47.6906,47.7731,47.5255,47.7566,34600.0
2010-04-06 09:40:00,57.87,57.89,57.76,57.86,18400.0,47.7566,47.7731,47.6658,47.7483,18400.0
2010-04-06 09:50:00,57.84,57.86,57.75,57.77,16400.0,47.7318,47.7483,47.6575,47.6741,16400.0
2010-04-06 10:00:00,57.76,57.85,57.7,57.77,24500.0,47.6658,47.7401,47.6163,47.6741,24500.0
2010-04-06 10:10:00,57.77,57.8,57.61,57.69,16600.0,47.6741,47.6988,47.542,47.608,16600.0
2010-04-06 10:20:00,57.7,57.7,57.62,57.64,19900.0,47.6163,47.6163,47.5503,47.5668,19900.0
2010-04-06 10:30:00,57.64,57.69,57.55,57.55,13200.0,47.5668,47.608,47.4925,47.4925,13200.0
2010-04-06 10:40:00,57.56,57.6,57.5,57.57,38900.0,47.5008,47.5338,47.4512,47.509,38900.0
2010-04-06 10:50:00,57.58,57.64,57.58,57.62,16800.0,47.5173,47.5668,47.5173,47.5503,16800.0
2010-04-06 11:00:00,57.63,57.67,57.61,57.64,23700.0,47.5585,47.5915,47.542,47.5668,23700.0
2010-04-06 11:10:00,57.64,57.69,57.63,57.68,15200.0,47.5668,47.608,47.5585,47.5998,15200.0
2010-04-06 11:20:00,57.68,57.72,57.66,57.7,25600.0,47.5998,47.6328,47.5833,47.6163,25600.0
2010-04-06 11:30:00,57.72,57.73,57.69,57.7,16100.0,47.6328,47.641,47.608,47.6163,16100.0
2010-04-06 11:40:00,57.71,57.71,57.68,57.69,19300.0,47.6245,47.6245,47.5998,47.608,19300.0
2010-04-06 11:50:00,57.68,57.69,57.6,57.62,16400.0,47.5998,47.608,47.5338,47.5503,16400.0
2010-04-06 12:00:00,57.63,57.7,57.63,57.69,9300.0,47.5585,47.6163,47.5585,47.608,9300.0
2010-04-06 12:10:00,57.72,57.73,57.71,57.71,7400.0,47.6328,47.641,47.6245,47.6245,7400.0
2010-04-06 12:20:00,57.71,57.79,57.71,57.76,16100.0,47.6245,47.6906,47.6245,47.6658,16100.0
2010-04-06 12:30:00,57.75,57.75,57.68,57.7,9600.0,47.6575,47.6575,47.5998,47.6163,9600.0
2010-04-06 12:40:00,57.7,57.76,57.69,57.73,9700.0,47.6163,47.6658,47.608,47.641,9700.0
2010-04-06 12:50:00,57.73,57.78,57.73,57.78,4900.0,47.641,47.6823,47.641,47.6823,4900.0
2010-04-06 13:00:00,57.78,57.81,57.75,57.76,9300.0,47.6823,47.7071,47.6575,47.6658,9300.0
2010-04-06 13:10:00,57.76,57.79,57.73,57.73,9400.0,47.6658,47.6906,47.641,47.641,9400.0
2010-04-06 13:20:00,57.73,57.77,57.73,57.77,10200.0,47.641,47.6741,47.641,47.6741,10200.0
2010-04-06 13:30:00,57.78,57.78,57.71,57.71,13800.0,47.6823,47.6823,47.6245,47.6245,13800.0
2010-04-06 13:40:00,57.72,57.79,57.72,57.78,8600.0,47.6328,47.6906,47.6328,47.6823,8600.0
2010-04-06 13:50:00,57.79,57.82,57.71,57.71,28000.0,47.6906,47.7153,47.6245,47.6245,28000.0
2010-04-06 14:00:00,57.7,57.79,57.69,57.76,28600.0,47.6163,47.6906,47.608,47.6658,28600.0
2010-04-06 14:10:00,57.77,57.8,57.75,57.76,31900.0,47.6741,47.6988,47.6575,47.6658,31900.0
2010-04-06 14:20:00,57.77,57.84,57.76,57.82,20900.0,47.6741,47.7318,47.6658,47.7153,20900.0
2010-04-06 14:30:00,57.83,57.9,57.83,57.89,25600.0,47.7236,47.7813,47.7236,47.7731,25600.0
2010-04-06 14:40:00,57.89,57.89,57.83,57.85,14800.0,47.7731,47.7731,47.7236,47.7401,14800.0
2010-04-06 14:50:00,57.84,57.87,57.83,57.83,13500.0,47.7318,47.7566,47.7236,47.7236,13500.0
2010-04-06 15:00:00,57.84,57.88,57.81,57.87,26000.0,47.7318,47.7648,47.7071,47.7566,26000.0
2010-04-06 15:10:00,57.87,57.89,57.85,57.88,31000.0,47.7566,47.7731,47.7401,47.7648,31000.0
2010-04-06 15:20:00,57.87,57.88,57.8,57.82,35200.0,47.7566,47.7648,47.6988,47.7153,35200.0
2010-04-06 15:30:00,57.81,57.86,57.81,57.83,35800.0,47.7071,47.7483,47.7071,47.7236,35800.0
2010-04-06 15:40:00,57.83,57.85,57.78,57.79,40000.0,47.7236,47.7401,47.6823,47.6906,40000.0
2010-04-06 15:50:00,57.79,57.81,57.78,57.81,67300.0,47.6906,47.7071,47.6823,47.7071,67300.0
2010-04-07 09:30:00,57.81,57.93,57.45,57.53,31000.0,47.7071,47.8061,47.41,47.476,31000.0
2010-04-07 09:40:00,57.51,57.7,57.51,57.68,30500.0,47.4595,47.6163,47.4595,47.5998,30500.0
2010-04-07 09:50:00,57.68,57.74,57.63,57.73,29100.0,47.5998,47.6493,47.5585,47.641,29100.0
2010-04-07 10:00:00,57.71,57.72,57.57,57.57,25900.0,47.6245,47.6328,47.509,47.509,25900.0
2010-04-07 10:10:00,57.57,57.67,57.56,57.65,22500.0,47.509,47.5915,47.5008,47.575,22500.0
2010-04-07 10:20:00,57.64,57.72,57.6,57.7,19900.0,47.5668,47.6328,47.5338,47.6163,19900.0
2010-04-07 10:30:00,57.68,57.71,57.57,57.6,69100.0,47.5998,47.6245,47.509,47.5338,69100.0
2010-04-07 10:40:00,57.6,57.63,57.45,57.47,30100.0,47.5338,47.5585,47.41,47.4265,30100.0
2010-04-07 10:50:00,57.48,57.5,57.45,57.46,20700.0,47.4347,47.4512,47.41,47.4182,20700.0
2010-04-07 11:00:00,57.46,57.5,57.42,57.49,32200.0,47.4182,47.4512,47.3852,47.443,32200.0
2010-04-07 11:10:00,57.5,57.53,57.44,57.49,15800.0,47.4512,47.476,47.4017,47.443,15800.0
2010-04-07 11:20:00,57.51,57.51,57.46,57.49,8000.0,47.4595,47.4595,47.4182,47.443,8000.0
2010-04-07 11:30:00,57.5,57.54,57.48,57.5,22100.0,47.4512,47.4842,47.4347,47.4512,22100.0
2010-04-07 11:40:00,57.5,57.53,57.41,57.42,40800.0,47.4512,47.476,47.377,47.3852,40800.0
2010-04-07 11:50:00,57.43,57.46,57.38,57.4,22100.0,47.3935,47.4182,47.3522,47.3687,22100.0
2010-04-07 12:00:00,57.41,57.44,57.4,57.4,15100.0,47.377,47.4017,47.3687,47.3687,15100.0
2010-04-07 12:10:00,57.41,57.42,57.3,57.3,25600.0,47.377,47.3852,47.2862,47.2862,25600.0
2010-04-07 12:20:00,57.3,57.31,57.23,57.23,29800.0,47.2862,47.2944,47.2284,47.2284,29800.0
2010-04-07 12:30:00,57.24,57.31,57.23,57.29,38300.0,47.2367,47.2944,47.2284,47.2779,38300.0
2010-04-07 12:40:00,57.29,57.33,57.29,57.3,11800.0,47.2779,47.3109,47.2779,47.2862,11800.0
2010-04-07 12:50:00,57.3,57.41,57.3,57.41,8000.0,47.2862,47.377,47.2862,47.377,8000.0
2010-04-07 13:00:00,57.42,57.49,57.38,57.4,37900.0,47.3852,47.443,47.3522,47.3687,37900.0
2010-04-07 13:10:00,57.4,57.45,57.4,57.45,17300.0,47.3687,47.41,47.3687,47.41,17300.0
2010-04-07 13:20:00,57.47,57.55,57.47,57.53,15600.0,47.4265,47.4925,47.4265,47.476,15600.0
2010-04-07 13:30:00,57.53,57.55,57.51,57.53,12300.0,47.476,47.4925,47.4595,47.476,12300.0
2010-04-07 13:40:00,57.52,57.53,57.41,57.43,16800.0,47.4677,47.476,47.377,47.3935,16800.0
2010-04-07 13:50:00,57.43,57.43,57.37,57.42,32800.0,47.3935,47.3935,47.344,47.3852,32800.0
2010-04-07 14:00:00,57.41,57.45,57.37,57.41,29800.0,47.377,47.41,47.344,47.377,29800.0
2010-04-07 14:10:00,57.41,57.42,57.29,57.29,24800.0,47.377,47.3852,47.2779,47.2779,24800.0
2010-04-07 14:20:00,57.3,57.3,57.22,57.23,18600.0,47.2862,47.2862,47.2202,47.2284,18600.0
2010-04-07 14:30:00,57.24,57.24,57.15,57.2,29100.0,47.2367,47.2367,47.1624,47.2037,29100.0
2010-04-07 14:40:00,57.21,57.21,57.1,57.12,41400.0,47.2119,47.2119,47.1211,47.1376,41400.0
2010-04-07 14:50:00,57.12,57.18,57.03,57.12,49500.0,47.1376,47.1872,47.0634,47.1376,49500.0
2010-04-07 15:00:00,57.11,57.11,56.96,56.96,78400.0,47.1294,47.1294,47.0056,47.0056,78400.0
2010-04-07 15:10:00,56.96,57.03,56.9,57.01,42800.0,47.0056,47.0634,46.9561,47.0469,42800.0
2010-04-07 15:20:00,57.01,57.04,56.95,56.96,40300.0,47.0469,47.0716,46.9974,47.0056,40300.0
2010-04-07 15:30:00,56.95,57.03,56.92,57.0,57500.0,46.9974,47.0634,46.9726,47.0386,57500.0
2010-04-07 15:40:00,57.0,57.11,56.98,57.08,67900.0,47.0386,47.1294,47.0221,47.1046,67900.0
2010-04-07 15:50:00,57.08,57.18,57.08,57.17,114300.0,47.1046,47.1872,47.1046,47.1789,114300.0
2010-04-08 09:30:00,57.19,57.2,56.82,56.86,45700.0,47.1954,47.2037,46.8901,46.9231,45700.0
2010-04-08 09:40:00,56.87,56.87,56.65,56.67,28400.0,46.9313,46.9313,46.7498,46.7663,28400.0
2010-04-08 09:50:00,56.7,56.78,56.63,56.68,28200.0,46.791,46.8571,46.7333,46.7745,28200.0
2010-04-08 10:00:00,56.7,56.78,56.68,56.68,129300.0,46.791,46.8571,46.7745,46.7745,129300.0
2010-04-08 10:10:00,56.69,56.83,56.68,56.81,20400.0,46.7828,46.8983,46.7745,46.8818,20400.0
2010-04-08 10:20:00,56.83,56.83,56.7,56.73,27700.0,46.8983,46.8983,46.791,46.8158,27700.0
2010-04-08 10:30:00,56.73,56.81,56.72,56.81,22500.0,46.8158,46.8818,46.8075,46.8818,22500.0
2010-04-08 10:40:00,56.8,56.81,56.74,56.76,17600.0,46.8736,46.8818,46.8241,46.8406,17600.0
2010-04-08 10:50:00,56.77,56.79,56.73,56.77,33500.0,46.8488,46.8653,46.8158,46.8488,33500.0
2010-04-08 11:00:00,56.77,56.83,56.76,56.8,31700.0,46.8488,46.8983,46.8406,46.8736,31700.0
2010-04-08 11:10:00,56.79,56.8,56.75,56.75,21300.0,46.8653,46.8736,46.8323,46.8323,21300.0
2010-04-08 11:20:00,56.74,56.76,56.74,56.75,19500.0,46.8241,46.8406,46.8241,46.8323,19500.0
2010-04-08 11:30:00,56.74,56.78,56.73,56.77,17200.0,46.8241,46.8571,46.8158,46.8488,17200.0
2010-04-08 11:40:00,56.77,56.82,56.77,56.82,15000.0,46.8488,46.8901,46.8488,46.8901,15000.0
2010-04-08 11:50:00,56.83,56.84,56.76,56.77,13600.0,46.8983,46.9066,46.8406,46.8488,13600.0
2010-04-08 12:00:00,56.76,56.79,56.73,56.75,20900.0,46.8406,46.8653,46.8158,46.8323,20900.0
2010-04-08 12:10:00,56.76,56.83,56.74,56.82,13700.0,46.8406,46.8983,46.8241,46.8901,13700.0
2010-04-08 12:20:00,56.82,56.9,56.81,56.9,27000.0,46.8901,46.9561,46.8818,46.9561,27000.0
2010-04-08 12:30:00,56.9,56.91,56.86,56.91,17300.0,46.9561,46.9643,46.9231,46.9643,17300.0
2010-04-08 12:40:00,56.92,56.94,56.89,56.9,9200.0,46.9726,46.9891,46.9478,46.9561,9200.0
2010-04-08 12:50:00,56.9,56.94,56.89,56.94,15900.0,46.9561,46.9891,46.9478,46.9891,15900.0
2010-04-08 13:00:00,56.94,56.97,56.9,56.95,9500.0,46.9891,47.0139,46.9561,46.9974,9500.0
2010-04-08 13:10:00,56.95,56.95,56.85,56.9,20500.0,46.9974,46.9974,46.9148,46.9561,20500.0
2010-04-08 13:20:00,56.9,56.9,56.86,56.88,16000.0,46.9561,46.9561,46.9231,46.9396,16000.0
2010-04-08 13:30:00,56.89,56.92,56.88,56.88,26700.0,46.9478,46.9726,46.9396,46.9396,26700.0
2010-04-08 13:40:00,56.88,56.96,56.88,56.9,14900.0,46.9396,47.0056,46.9396,46.9561,14900.0
2010-04-08 13:50:00,56.9,56.9,56.84,56.88,14500.0,46.9561,46.9561,46.9066,46.9396,14500.0
2010-04-08 14:00:00,56.88,56.96,56.88,56.93,10500.0,46.9396,47.0056,46.9396,46.9808,10500.0
2010-04-08 14:10:00,56.93,56.98,56.92,56.97,14900.0,46.9808,47.0221,46.9726,47.0139,14900.0
2010-04-08 14:20:00,56.99,57.02,56.96,56.98,13500.0,47.0304,47.0551,47.0056,47.0221,13500.0
2010-04-08 14:30:00,56.98,57.03,56.98,57.03,20500.0,47.0221,47.0634,47.0221,47.0634,20500.0
2010-04-08 14:40:00,57.02,57.09,57.02,57.08,12800.0,47.0551,47.1129,47.0551,47.1046,12800.0
2010-04-08 14:50:00,57.08,57.08,57.05,57.08,16300.0,47.1046,47.1046,47.0799,47.1046,16300.0
2010-04-08 15:00:00,57.08,57.08,57.06,57.07,32200.0,47.1046,47.1046,47.0881,47.0964,32200.0
2010-04-08 15:10:00,57.08,57.09,57.05,57.08,21600.0,47.1046,47.1129,47.0799,47.1046,21600.0
2010-04-08 15:20:00,57.08,57.09,57.03,57.05,33900.0,47.1046,47.1129,47.0634,47.0799,33900.0
2010-04-08 15:30:00,57.04,57.08,57.01,57.06,26400.0,47.0716,47.1046,47.0469,47.0881,26400.0
2010-04-08 15:40:00,57.06,57.08,57.03,57.07,37300.0,47.0881,47.1046,47.0634,47.0964,37300.0
2010-04-08 15:50:00,57.08,57.11,57.06,57.09,123100.0,47.1046,47.1294,47.0881,47.1129,123100.0
2010-04-09 09:30:00,57.01,57.21,57.01,57.13,28700.0,47.0469,47.2119,47.0469,47.1459,28700.0
2010-04-09 09:40:00,57.1,57.19,57.06,57.16,14300.0,47.1211,47.1954,47.0881,47.1707,14300.0
2010-04-09 09:50:00,57.15,57.34,57.14,57.34,8600.0,47.1624,47.3192,47.1541,47.3192,8600.0
2010-04-09 10:00:00,57.32,57.41,57.31,57.33,11700.0,47.3027,47.377,47.2944,47.3109,11700.0
2010-04-09 10:10:00,57.32,57.41,57.32,57.39,7200.0,47.3027,47.377,47.3027,47.3605,7200.0
2010-04-09 10:20:00,57.39,57.39,57.19,57.25,18200.0,47.3605,47.3605,47.1954,47.2449,18200.0
2010-04-09 10:30:00,57.24,57.42,57.23,57.42,13000.0,47.2367,47.3852,47.2284,47.3852,13000.0
2010-04-09 10:40:00,57.42,57.55,57.42,57.53,15000.0,47.3852,47.4925,47.3852,47.476,15000.0
2010-04-09 10:50:00,57.51,57.56,57.44,57.44,16300.0,47.4595,47.5008,47.4017,47.4017,16300.0
2010-04-09 11:00:00,57.44,57.51,57.4,57.47,12400.0,47.4017,47.4595,47.3687,47.4265,12400.0
2010-04-09 11:10:00,57.48,57.56,57.48,57.54,8600.0,47.4347,47.5008,47.4347,47.4842,8600.0
2010-04-09 11:20:00,57.53,57.59,57.5,57.57,7300.0,47.476,47.5255,47.4512,47.509,7300.0
2010-04-09 11:30:00,57.58,57.58,57.54,57.55,3800.0,47.5173,47.5173,47.4842,47.4925,3800.0
2010-04-09 11:40:00,57.56,57.59,57.56,57.59,7500.0,47.5008,47.5255,47.5008,47.5255,7500.0
2010-04-09 11:50:00,57.59,57.59,57.49,57.51,9700.0,47.5255,47.5255,47.443,47.4595,9700.0
2010-04-09 12:00:00,57.52,57.54,57.51,57.54,3900.0,47.4677,47.4842,47.4595,47.4842,3900.0
2010-04-09 12:10:00,57.53,57.57,57.53,57.55,3500.0,47.476,47.509,47.476,47.4925,3500.0
2010-04-09 12:20:00,57.55,57.6,57.55,57.58,6000.0,47.4925,47.5338,47.4925,47.5173,6000.0
2010-04-09 12:30:00,57.57,57.57,57.51,57.51,4600.0,47.509,47.509,47.4595,47.4595,4600.0
2010-04-09 12:40:00,57.5,57.5,57.45,57.46,4600.0,47.4512,47.4512,47.41,47.4182,4600.0
2010-04-09 12:50:00,57.47,57.48,57.46,57.47,2400.0,47.4265,47.4347,47.4182,47.4265,2400.0
2010-04-09 13:00:00,57.46,57.46,57.36,57.38,9100.0,47.4182,47.4182,47.3357,47.3522,9100.0
2010-04-09 13:10:00,57.38,57.43,57.37,57.43,6700.0,47.3522,47.3935,47.344,47.3935,6700.0
2010-04-09 13:20:00,57.43,57.45,57.42,57.44,8700.0,47.3935,47.41,47.3852,47.4017,8700.0
2010-04-09 13:30:00,57.45,57.46,57.42,57.44,14600.0,47.41,47.4182,47.3852,47.4017,14600.0
2010-04-09 13:40:00,57.44,57.49,57.43,57.48,5600.0,47.4017,47.443,47.3935,47.4347,5600.0
2010-04-09 13:50:00,57.49,57.5,57.42,57.42,10900.0,47.443,47.4512,47.3852,47.3852,10900.0
2010-04-09 14:00:00,57.42,57.44,57.37,57.41,14700.0,47.3852,47.4017,47.344,47.377,14700.0
2010-04-09 14:10:00,57.42,57.47,57.41,57.46,6400.0,47.3852,47.4265,47.377,47.4182,6400.0
2010-04-09 14:20:00,57.46,57.51,57.45,57.47,10900.0,47.4182,47.4595,47.41,47.4265,10900.0
2010-04-09 14:30:00,57.46,57.49,57.43,57.46,12100.0,47.4182,47.443,47.3935,47.4182,12100.0
2010-04-09 14:40:00,57.47,57.5,57.46,57.5,12400.0,47.4265,47.4512,47.4182,47.4512,12400.0
2010-04-09 14:50:00,57.49,57.49,57.47,57.47,7000.0,47.443,47.443,47.4265,47.4265,7000.0
2010-04-09 15:00:00,57.47,57.52,57.46,57.51,24800.0,47.4265,47.4677,47.4182,47.4595,24800.0
2010-04-09 15:10:00,57.51,57.51,57.45,57.46,16800.0,47.4595,47.4595,47.41,47.4182,16800.0
2010-04-09 15:20:00,57.45,57.53,57.45,57.53,14200.0,47.41,47.476,47.41,47.476,14200.0
2010-04-09 15:30:00,57.52,57.54,57.5,57.52,22000.0,47.4677,47.4842,47.4512,47.4677,22000.0
2010-04-09 15:40:00,57.53,57.54,57.47,57.49,46600.0,47.476,47.4842,47.4265,47.443,46600.0
2010-04-09 15:50:00,57.51,57.63,57.5,57.63,66300.0,47.4595,47.5585,47.4512,47.5585,66300.0
2010-04-12 09:30:00,57.64,57.95,57.64,57.75,20800.0,47.5668,47.8226,47.5668,47.6575,20800.0
2010-04-12 09:40:00,57.76,57.76,57.51,57.51,18100.0,47.6658,47.6658,47.4595,47.4595,18100.0
2010-04-12 09:50:00,57.51,57.53,57.41,57.51,20400.0,47.4595,47.476,47.377,47.4595,20400.0
2010-04-12 10:00:00,57.5,57.65,57.5,57.59,13800.0,47.4512,47.575,47.4512,47.5255,13800.0
2010-04-12 10:10:00,57.59,57.64,57.59,57.59,10400.0,47.5255,47.5668,47.5255,47.5255,10400.0
2010-04-12 10:20:00,57.6,57.69,57.6,57.62,7300.0,47.5338,47.608,47.5338,47.5503,7300.0
2010-04-12 10:30:00,57.61,57.62,57.45,57.49,9800.0,47.542,47.5503,47.41,47.443,9800.0
2010-04-12 10:40:00,57.48,57.59,57.47,57.57,9200.0,47.4347,47.5255,47.4265,47.509,9200.0
2010-04-12 10:50:00,57.57,57.62,57.55,57.58,9600.0,47.509,47.5503,47.4925,47.5173,9600.0
2010-04-12 11:00:00,57.58,57.58,57.42,57.48,32800.0,47.5173,47.5173,47.3852,47.4347,32800.0
2010-04-12 11:10:00,57.49,57.51,57.43,57.43,14000.0,47.443,47.4595,47.3935,47.3935,14000.0
2010-04-12 11:20:00,57.44,57.46,57.38,57.38,12700.0,47.4017,47.4182,47.3522,47.3522,12700.0
2010-04-12 11:30:00,57.37,57.5,57.32,57.48,18500.0,47.344,47.4512,47.3027,47.4347,18500.0
2010-04-12 11:40:00,57.48,57.52,57.47,57.5,11100.0,47.4347,47.4677,47.4265,47.4512,11100.0
2010-04-12 11:50:00,57.51,57.53,57.43,57.47,18400.0,47.4595,47.476,47.3935,47.4265,18400.0
2010-04-12 12:00:00,57.49,57.62,57.45,57.62,24600.0,47.443,47.5503,47.41,47.5503,24600.0
2010-04-12 12:10:00,57.61,57.71,57.6,57.67,31300.0,47.542,47.6245,47.5338,47.5915,31300.0
2010-04-12 12:20:00,57.67,57.68,57.65,57.67,8500.0,47.5915,47.5998,47.575,47.5915,8500.0
2010-04-12 12:30:00,57.65,57.67,57.65,57.67,9500.0,47.575,47.5915,47.575,47.5915,9500.0
2010-04-12 12:40:00,57.67,57.7,57.65,57.65,18000.0,47.5915,47.6163,47.575,47.575,18000.0
2010-04-12 12:50:00,57.66,57.74,57.66,57.74,27800.0,47.5833,47.6493,47.5833,47.6493,27800.0
2010-04-12 13:00:00,57.74,57.79,57.73,57.76,29900.0,47.6493,47.6906,47.641,47.6658,29900.0
2010-04-12 13:10:00,57.76,57.77,57.69,57.75,23200.0,47.6658,47.6741,47.608,47.6575,23200.0
2010-04-12 13:20:00,57.75,57.76,57.74,57.75,15900.0,47.6575,47.6658,47.6493,47.6575,15900.0
2010-04-12 13:30:00,57.74,57.8,57.74,57.78,22300.0,47.6493,47.6988,47.6493,47.6823,22300.0
2010-04-12 13:40:00,57.78,57.78,57.76,57.76,11000.0,47.6823,47.6823,47.6658,47.6658,11000.0
2010-04-12 13:50:00,57.76,57.8,57.74,57.74,29000.0,47.6658,47.6988,47.6493,47.6493,29000.0
2010-04-12 14:00:00,57.75,57.75,57.67,57.69,19100.0,47.6575,47.6575,47.5915,47.608,19100.0
2010-04-12 14:10:00,57.7,57.71,57.65,57.66,14500.0,47.6163,47.6245,47.575,47.5833,14500.0
2010-04-12 14:20:00,57.65,57.66,57.59,57.61,26200.0,47.575,47.5833,47.5255,47.542,26200.0
2010-04-12 14:30:00,57.62,57.62,57.54,57.58,38200.0,47.5503,47.5503,47.4842,47.5173,38200.0
2010-04-12 14:40:00,57.58,57.63,57.55,57.6,37200.0,47.5173,47.5585,47.4925,47.5338,37200.0
2010-04-12 14:50:00,57.6,57.69,57.6,57.69,18900.0,47.5338,47.608,47.5338,47.608,18900.0
2010-04-12 15:00:00,57.68,57.7,57.64,57.69,31400.0,47.5998,47.6163,47.5668,47.608,31400.0
2010-04-12 15:10:00,57.7,57.72,57.65,57.66,21800.0,47.6163,47.6328,47.575,47.5833,21800.0
2010-04-12 15:20:00,57.65,57.69,57.57,57.6,57500.0,47.575,47.608,47.509,47.5338,57500.0
2010-04-12 15:30:00,57.59,57.62,57.54,57.62,66800.0,47.5255,47.5503,47.4842,47.5503,66800.0
2010-04-12 15:40:00,57.62,57.63,57.55,57.63,67500.0,47.5503,47.5585,47.4925,47.5585,67500.0
2010-04-12 15:50:00,57.63,57.65,57.55,57.63,104400.0,47.5585,47.575,47.4925,47.5585,104400.0
2010-04-13 09:30:00,57.31,57.55,57.13,57.4,110100.0,47.2944,47.4925,47.1459,47.3687,110100.0
2010-04-13 09:40:00,57.43,57.56,57.38,57.39,24600.0,47.3935,47.5008,47.3522,47.3605,24600.0
2010-04-13 09:50:00,57.39,57.47,57.29,57.29,30600.0,47.3605,47.4265,47.2779,47.2779,30600.0
2010-04-13 10:00:00,57.29,57.31,57.14,57.2,44900.0,47.2779,47.2944,47.1541,47.2037,44900.0
2010-04-13 10:10:00,57.2,57.23,57.07,57.07,20900.0,47.2037,47.2284,47.0964,47.0964,20900.0
2010-04-13 10:20:00,57.06,57.07,57.0,57.0,184700.0,47.0881,47.0964,47.0386,47.0386,184700.0
2010-04-13 10:30:00,57.0,57.01,56.87,56.99,101100.0,47.0386,47.0469,46.9313,47.0304,101100.0
2010-04-13 10:40:00,56.98,57.14,56.98,57.1,26700.0,47.0221,47.1541,47.0221,47.1211,26700.0
2010-04-13 10:50:00,57.11,57.12,57.01,57.02,24000.0,47.1294,47.1376,47.0469,47.0551,24000.0
2010-04-13 11:00:00,57.02,57.19,57.01,57.13,97300.0,47.0551,47.1954,47.0469,47.1459,97300.0
2010-04-13 11:10:00,57.14,57.17,57.1,57.15,37800.0,47.1541,47.1789,47.1211,47.1624,37800.0
2010-04-13 11:20:00,57.17,57.22,57.08,57.09,32400.0,47.1789,47.2202,47.1046,47.1129,32400.0
2010-04-13 11:30:00,57.1,57.12,57.07,57.07,68300.0,47.1211,47.1376,47.0964,47.0964,68300.0
2010-04-13 11:40:00,57.08,57.13,57.04,57.13,29100.0,47.1046,47.1459,47.0716,47.1459,29100.0
2010-04-13 11:50:00,57.13,57.15,57.09,57.15,22700.0,47.1459,47.1624,47.1129,47.1624,22700.0
2010-04-13 12:00:00,57.15,57.15,57.04,57.06,31200.0,47.1624,47.1624,47.0716,47.0881,31200.0
2010-04-13 12:10:00,57.06,57.15,57.04,57.14,22700.0,47.0881,47.1624,47.0716,47.1541,22700.0
2010-04-13 12:20:00,57.14,57.16,57.14,57.15,9000.0,47.1541,47.1707,47.1541,47.1624,9000.0
2010-04-13 12:30:00,57.15,57.16,57.12,57.12,20100.0,47.1624,47.1707,47.1376,47.1376,20100.0
2010-04-13 12:40:00,57.12,57.13,57.09,57.09,32800.0,47.1376,47.1459,47.1129,47.1129,32800.0
2010-04-13 12:50:00,57.09,57.11,57.07,57.1,15000.0,47.1129,47.1294,47.0964,47.1211,15000.0
2010-04-13 13:00:00,57.1,57.12,57.09,57.12,21600.0,47.1211,47.1376,47.1129,47.1376,21600.0
2010-04-13 13:10:00,57.11,57.13,57.1,57.12,17800.0,47.1294,47.1459,47.1211,47.1376,17800.0
2010-04-13 13:20:00,57.12,57.15,57.11,57.14,12500.0,47.1376,47.1624,47.1294,47.1541,12500.0
2010-04-13 13:30:00,57.14,57.19,57.14,57.18,41300.0,47.1541,47.1954,47.1541,47.1872,41300.0
2010-04-13 13:40:00,57.19,57.23,57.19,57.22,16200.0,47.1954,47.2284,47.1954,47.2202,16200.0
2010-04-13 13:50:00,57.23,57.27,57.22,57.24,19800.0,47.2284,47.2614,47.2202,47.2367,19800.0
2010-04-13 14:00:00,57.24,57.31,57.24,57.29,14600.0,47.2367,47.2944,47.2367,47.2779,14600.0
2010-04-13 14:10:00,57.29,57.3,57.27,57.29,20700.0,47.2779,47.2862,47.2614,47.2779,20700.0
2010-04-13 14:20:00,57.29,57.3,57.25,57.25,23400.0,47.2779,47.2862,47.2449,47.2449,23400.0
2010-04-13 14:30:00,57.26,57.32,57.26,57.29,18800.0,47.2532,47.3027,47.2532,47.2779,18800.0
2010-04-13 14:40:00,57.29,57.32,57.26,57.27,30500.0,47.2779,47.3027,47.2532,47.2614,30500.0
2010-04-13 14:50:00,57.27,57.28,57.24,57.25,32000.0,47.2614,47.2697,47.2367,47.2449,32000.0
2010-04-13 15:00:00,57.25,57.28,57.24,57.27,27700.0,47.2449,47.2697,47.2367,47.2614,27700.0
2010-04-13 15:10:00,57.26,57.29,57.24,57.28,42900.0,47.2532,47.2779,47.2367,47.2697,42900.0
2010-04-13 15:20:00,57.29,57.33,57.26,57.3,61400.0,47.2779,47.3109,47.2532,47.2862,61400.0
2010-04-13 15:30:00,57.31,57.32,57.27,57.3,74000.0,47.2944,47.3027,47.2614,47.2862,74000.0
2010-04-13 15:40:00,57.31,57.31,57.23,57.23,107300.0,47.2944,47.2944,47.2284,47.2284,107300.0
2010-04-13 15:50:00,57.23,57.25,57.1,57.19,278400.0,47.2284,47.2449,47.1211,47.1954,278400.0
2010-04-14 09:30:00,57.21,57.25,56.87,57.02,60100.0,47.2119,47.2449,46.9313,47.0551,60100.0
2010-04-14 09:40:00,57.05,57.06,56.92,56.99,31400.0,47.0799,47.0881,46.9726,47.0304,31400.0
2010-04-14 09:50:00,56.99,57.1,56.98,57.05,23200.0,47.0304,47.1211,47.0221,47.0799,23200.0
2010-04-14 10:00:00,57.05,57.13,57.0,57.05,79700.0,47.0799,47.1459,47.0386,47.0799,79700.0
2010-04-14 10:10:00,57.04,57.05,56.94,57.01,32500.0,47.0716,47.0799,46.9891,47.0469,32500.0
2010-04-14 10:20:00,57.0,57.02,56.89,56.9,57100.0,47.0386,47.0551,46.9478,46.9561,57100.0
2010-04-14 10:30:00,56.91,57.05,56.9,57.03,77300.0,46.9643,47.0799,46.9561,47.0634,77300.0
2010-04-14 10:40:00,57.03,57.06,56.99,57.06,78400.0,47.0634,47.0881,47.0304,47.0881,78400.0
2010-04-14 10:50:00,57.07,57.29,57.07,57.25,74200.0,47.0964,47.2779,47.0964,47.2449,74200.0
2010-04-14 11:00:00,57.25,57.33,57.24,57.29,32600.0,47.2449,47.3109,47.2367,47.2779,32600.0
2010-04-14 11:10:00,57.3,57.34,57.28,57.3,41400.0,47.2862,47.3192,47.2697,47.2862,41400.0
2010-04-14 11:20:00,57.31,57.35,57.27,57.34,24800.0,47.2944,47.3274,47.2614,47.3192,24800.0
2010-04-14 11:30:00,57.34,57.35,57.3,57.32,28900.0,47.3192,47.3274,47.2862,47.3027,28900.0
2010-04-14 11:40:00,57.32,57.34,57.26,57.26,40300.0,47.3027,47.3192,47.2532,47.2532,40300.0
2010-04-14 11:50:00,57.26,57.31,57.25,57.3,16300.0,47.2532,47.2944,47.2449,47.2862,16300.0
2010-04-14 12:00:00,57.31,57.33,57.29,57.3,28100.0,47.2944,47.3109,47.2779,47.2862,28100.0
2010-04-14 12:10:00,57.3,57.32,57.29,57.3,15200.0,47.2862,47.3027,47.2779,47.2862,15200.0
2010-04-14 12:20:00,57.31,57.32,57.3,57.3,25400.0,47.2944,47.3027,47.2862,47.2862,25400.0
2010-04-14 12:30:00,57.31,57.36,57.3,57.3,72000.0,47.2944,47.3357,47.2862,47.2862,72000.0
2010-04-14 12:40:00,57.31,57.36,57.31,57.35,13300.0,47.2944,47.3357,47.2944,47.3274,13300.0
2010-04-14 12:50:00,57.36,57.38,57.33,57.37,15500.0,47.3357,47.3522,47.3109,47.344,15500.0
2010-04-14 13:00:00,57.37,57.42,57.37,57.42,18300.0,47.344,47.3852,47.344,47.3852,18300.0
2010-04-14 13:10:00,57.42,57.55,57.42,57.54,44100.0,47.3852,47.4925,47.3852,47.4842,44100.0
2010-04-14 13:20:00,57.53,57.63,57.49,57.54,56600.0,47.476,47.5585,47.443,47.4842,56600.0
2010-04-14 13:30:00,57.54,57.58,57.52,57.54,18100.0,47.4842,47.5173,47.4677,47.4842,18100.0
2010-04-14 13:40:00,57.54,57.54,57.45,57.49,58400.0,47.4842,47.4842,47.41,47.443,58400.0
2010-04-14 13:50:00,57.49,57.51,57.4,57.47,53800.0,47.443,47.4595,47.3687,47.4265,53800.0
2010-04-14 14:00:00,57.47,57.54,57.46,57.51,19100.0,47.4265,47.4842,47.4182,47.4595,19100.0
2010-04-14 14:10:00,57.51,57.53,57.5,57.52,12600.0,47.4595,47.476,47.4512,47.4677,12600.0
2010-04-14 14:20:00,57.52,57.55,57.49,57.49,18700.0,47.4677,47.4925,47.443,47.443,18700.0
2010-04-14 14:30:00,57.51,57.54,57.49,57.51,41400.0,47.4595,47.4842,47.443,47.4595,41400.0
2010-04-14 14:40:00,57.51,57.53,57.46,57.49,47800.0,47.4595,47.476,47.4182,47.443,47800.0
2010-04-14 14:50:00,57.49,57.53,57.47,57.49,50400.0,47.443,47.476,47.4265,47.443,50400.0
2010-04-14 15:00:00,57.49,57.54,57.49,57.54,41700.0,47.443,47.4842,47.443,47.4842,41700.0
2010-04-14 15:10:00,57.54,57.56,57.52,57.56,13700.0,47.4842,47.5008,47.4677,47.5008,13700.0
2010-04-14 15:20:00,57.56,57.59,57.55,57.59,25000.0,47.5008,47.5255,47.4925,47.5255,25000.0
2010-04-14 15:30:00,57.59,57.81,57.59,57.8,146000.0,47.5255,47.7071,47.5255,47.6988,146000.0
2010-04-14 15:40:00,57.81,57.83,57.71,57.75,121000.0,47.7071,47.7236,47.6245,47.6575,121000.0
2010-04-14 15:50:00,57.74,57.77,57.68,57.74,205100.0,47.6493,47.6741,47.5998,47.6493,205100.0
2010-04-15 09:30:00,58.0,58.0,57.51,57.83,57600.0,47.8639,47.8639,47.4595,47.7236,57600.0
2010-04-15 09:40:00,57.81,58.13,57.77,58.11,78800.0,47.7071,47.9711,47.6741,47.9546,78800.0
2010-04-15 09:50:00,58.1,58.29,57.98,58.28,121400.0,47.9464,48.1032,47.8474,48.0949,121400.0
2010-04-15 10:00:00,58.27,58.37,58.2,58.31,74200.0,48.0867,48.1692,48.0289,48.1197,74200.0
2010-04-15 10:10:00,58.31,58.31,58.08,58.12,39300.0,48.1197,48.1197,47.9299,47.9629,39300.0
2010-04-15 10:20:00,58.12,58.12,57.96,58.0,39900.0,47.9629,47.9629,47.8308,47.8639,39900.0
2010-04-15 10:30:00,58.01,58.1,58.0,58.06,29000.0,47.8721,47.9464,47.8639,47.9134,29000.0
2010-04-15 10:40:00,58.07,58.15,58.07,58.13,18600.0,47.9216,47.9876,47.9216,47.9711,18600.0
2010-04-15 10:50:00,58.14,58.3,58.13,58.26,30900.0,47.9794,48.1114,47.9711,48.0784,30900.0
2010-04-15 11:00:00,58.29,58.35,58.27,58.28,14200.0,48.1032,48.1527,48.0867,48.0949,14200.0
2010-04-15 11:10:00,58.27,58.31,58.15,58.16,23000.0,48.0867,48.1197,47.9876,47.9959,23000.0
2010-04-15 11:20:00,58.17,58.17,58.03,58.06,25700.0,48.0041,48.0041,47.8886,47.9134,25700.0
2010-04-15 11:30:00,58.05,58.09,58.01,58.09,23300.0,47.9051,47.9381,47.8721,47.9381,23300.0
2010-04-15 11:40:00,58.07,58.07,58.01,58.03,15500.0,47.9216,47.9216,47.8721,47.8886,15500.0
2010-04-15 11:50:00,58.03,58.08,58.03,58.08,19400.0,47.8886,47.9299,47.8886,47.9299,19400.0
2010-04-15 12:00:00,58.08,58.08,57.99,58.03,21800.0,47.9299,47.9299,47.8556,47.8886,21800.0
2010-04-15 12:10:00,58.02,58.09,57.97,58.07,24100.0,47.8804,47.9381,47.8391,47.9216,24100.0
2010-04-15 12:20:00,58.07,58.08,58.03,58.04,14900.0,47.9216,47.9299,47.8886,47.8969,14900.0
2010-04-15 12:30:00,58.04,58.05,58.01,58.02,11800.0,47.8969,47.9051,47.8721,47.8804,11800.0
2010-04-15 12:40:00,58.02,58.03,57.96,58.01,22500.0,47.8804,47.8886,47.8308,47.8721,22500.0
2010-04-15 12:50:00,58.0,58.0,57.94,57.95,15200.0,47.8639,47.8639,47.8143,47.8226,15200.0
2010-04-15 13:00:00,57.95,57.96,57.94,57.96,16800.0,47.8226,47.8308,47.8143,47.8308,16800.0
2010-04-15 13:10:00,57.95,58.01,57.94,58.0,38900.0,47.8226,47.8721,47.8143,47.8639,38900.0
2010-04-15 13:20:00,58.0,58.04,57.99,58.0,23600.0,47.8639,47.8969,47.8556,47.8639,23600.0
2010-04-15 13:30:00,58.01,58.01,57.96,57.98,33400.0,47.8721,47.8721,47.8308,47.8474,33400.0
2010-04-15 13:40:00,57.99,58.0,57.92,57.93,20100.0,47.8556,47.8639,47.7978,47.8061,20100.0
2010-04-15 13:50:00,57.94,57.96,57.92,57.95,17900.0,47.8143,47.8308,47.7978,47.8226,17900.0
2010-04-15 14:00:00,57.95,58.03,57.94,58.02,32100.0,47.8226,47.8886,47.8143,47.8804,32100.0
2010-04-15 14:10:00,58.02,58.05,58.01,58.05,25100.0,47.8804,47.9051,47.8721,47.9051,25100.0
2010-04-15 14:20:00,58.03,58.09,58.01,58.06,21500.0,47.8886,47.9381,47.8721,47.9134,21500.0
2010-04-15 14:30:00,58.07,58.09,58.06,58.08,13500.0,47.9216,47.9381,47.9134,47.9299,13500.0
2010-04-15 14:40:00,58.09,58.09,58.06,58.08,18000.0,47.9381,47.9381,47.9134,47.9299,18000.0
2010-04-15 14:50:00,58.07,58.13,58.05,58.13,21600.0,47.9216,47.9711,47.9051,47.9711,21600.0
2010-04-15 15:00:00,58.13,58.13,58.07,58.08,26800.0,47.9711,47.9711,47.9216,47.9299,26800.0
2010-04-15 15:10:00,58.08,58.1,58.03,58.04,42400.0,47.9299,47.9464,47.8886,47.8969,42400.0
2010-04-15 15:20:00,58.05,58.13,58.04,58.09,35800.0,47.9051,47.9711,47.8969,47.9381,35800.0
2010-04-15 15:30:00,58.1,58.12,58.04,58.06,57100.0,47.9464,47.9629,47.8969,47.9134,57100.0
2010-04-15 15:40:00,58.06,58.17,58.06,58.15,97600.0,47.9134,48.0041,47.9134,47.9876,97600.0
2010-04-15 15:50:00,58.14,58.18,58.09,58.13,163300.0,47.9794,48.0124,47.9381,47.9711,163300.0
2010-04-16 09:30:00,58.05,58.25,57.73,58.13,181500.0,47.9051,48.0702,47.641,47.9711,181500.0
2010-04-16 09:40:00,58.14,58.16,57.86,57.93,24900.0,47.9794,47.9959,47.7483,47.8061,24900.0
2010-04-16 09:50:00,57.93,57.95,57.67,57.77,26400.0,47.8061,47.8226,47.5915,47.6741,26400.0
2010-04-16 10:00:00,57.77,57.83,57.61,57.62,21500.0,47.6741,47.7236,47.542,47.5503,21500.0
2010-04-16 10:10:00,57.62,57.7,57.59,57.65,40100.0,47.5503,47.6163,47.5255,47.575,40100.0
2010-04-16 10:20:00,57.66,57.79,57.62,57.7,21100.0,47.5833,47.6906,47.5503,47.6163,21100.0
2010-04-16 10:30:00,57.7,57.76,57.52,57.6,45500.0,47.6163,47.6658,47.4677,47.5338,45500.0
2010-04-16 10:40:00,57.6,57.74,57.56,57.61,35800.0,47.5338,47.6493,47.5008,47.542,35800.0
2010-04-16 10:50:00,57.61,57.61,57.34,57.46,60600.0,47.542,47.542,47.3192,47.4182,60600.0
2010-04-16 11:00:00,57.46,57.54,57.42,57.5,41700.0,47.4182,47.4842,47.3852,47.4512,41700.0
2010-04-16 11:10:00,57.49,57.5,57.29,57.37,74600.0,47.443,47.4512,47.2779,47.344,74600.0
2010-04-16 11:20:00,57.37,57.42,57.14,57.24,72700.0,47.344,47.3852,47.1541,47.2367,72700.0
2010-04-16 11:30:00,57.24,57.3,57.15,57.26,63600.0,47.2367,47.2862,47.1624,47.2532,63600.0
2010-04-16 11:40:00,57.27,57.32,57.11,57.14,33900.0,47.2614,47.3027,47.1294,47.1541,33900.0
2010-04-16 11:50:00,57.12,57.19,57.05,57.05,35500.0,47.1376,47.1954,47.0799,47.0799,35500.0
2010-04-16 12:00:00,57.08,57.2,57.02,57.17,42500.0,47.1046,47.2037,47.0551,47.1789,42500.0
2010-04-16 12:10:00,57.18,57.19,57.05,57.06,26100.0,47.1872,47.1954,47.0799,47.0881,26100.0
2010-04-16 12:20:00,57.07,57.1,57.04,57.04,22100.0,47.0964,47.1211,47.0716,47.0716,22100.0
2010-04-16 12:30:00,57.05,57.08,56.95,56.95,39500.0,47.0799,47.1046,46.9974,46.9974,39500.0
2010-04-16 12:40:00,56.94,57.07,56.92,56.99,28800.0,46.9891,47.0964,46.9726,47.0304,28800.0
2010-04-16 12:50:00,56.99,57.08,56.99,57.05,21000.0,47.0304,47.1046,47.0304,47.0799,21000.0
2010-04-16 13:00:00,57.05,57.1,57.02,57.1,16600.0,47.0799,47.1211,47.0551,47.1211,16600.0
2010-04-16 13:10:00,57.1,57.11,56.96,56.98,24500.0,47.1211,47.1294,47.0056,47.0221,24500.0
2010-04-16 13:20:00,56.99,56.99,56.9,56.92,34600.0,47.0304,47.0304,46.9561,46.9726,34600.0
2010-04-16 13:30:00,56.93,56.97,56.89,56.91,22900.0,46.9808,47.0139,46.9478,46.9643,22900.0
2010-04-16 13:40:00,56.91,56.95,56.85,56.87,30700.0,46.9643,46.9974,46.9148,46.9313,30700.0
2010-04-16 13:50:00,56.9,56.98,56.84,56.97,33600.0,46.9561,47.0221,46.9066,47.0139,33600.0
2010-04-16 14:00:00,56.98,57.09,56.97,57.07,38800.0,47.0221,47.1129,47.0139,47.0964,38800.0
2010-04-16 14:10:00,57.07,57.18,57.06,57.16,36600.0,47.0964,47.1872,47.0881,47.1707,36600.0
2010-04-16 14:20:00,57.16,57.19,57.1,57.1,32700.0,47.1707,47.1954,47.1211,47.1211,32700.0
2010-04-16 14:30:00,57.1,57.2,57.1,57.18,24900.0,47.1211,47.2037,47.1211,47.1872,24900.0
2010-04-16 14:40:00,57.18,57.29,57.17,57.2,27400.0,47.1872,47.2779,47.1789,47.2037,27400.0
2010-04-16 14:50:00,57.21,57.25,57.19,57.22,22400.0,47.2119,47.2449,47.1954,47.2202,22400.0
2010-04-16 15:00:00,57.19,57.25,57.16,57.25,29600.0,47.1954,47.2449,47.1707,47.2449,29600.0
2010-04-16 15:10:00,57.26,57.36,57.25,57.31,56500.0,47.2532,47.3357,47.2449,47.2944,56500.0
2010-04-16 15:20:00,57.31,57.35,57.25,57.33,49500.0,47.2944,47.3274,47.2449,47.3109,49500.0
2010-04-16 15:30:00,57.32,57.45,57.28,57.45,69600.0,47.3027,47.41,47.2697,47.41,69600.0
2010-04-16 15:40:00,57.45,57.5,57.36,57.36,69200.0,47.41,47.4512,47.3357,47.3357,69200.0
2010-04-16 15:50:00,57.37,57.38,57.22,57.23,153500.0,47.344,47.3522,47.2202,47.2284,153500.0
2010-04-19 09:30:00,57.03,57.51,57.03,57.06,45400.0,47.0634,47.4595,47.0634,47.0881,45400.0
2010-04-19 09:40:00,57.07,57.45,57.05,57.42,22800.0,47.0964,47.41,47.0799,47.3852,22800.0
2010-04-19 09:50:00,57.43,57.47,57.29,57.29,24000.0,47.3935,47.4265,47.2779,47.2779,24000.0
2010-04-19 10:00:00,57.31,57.35,57.22,57.32,39200.0,47.2944,47.3274,47.2202,47.3027,39200.0
2010-04-19 10:10:00,57.32,57.32,57.22,57.25,32500.0,47.3027,47.3027,47.2202,47.2449,32500.0
2010-04-19 10:20:00,57.25,57.35,57.2,57.33,32700.0,47.2449,47.3274,47.2037,47.3109,32700.0
2010-04-19 10:30:00,57.34,57.37,57.28,57.3,25300.0,47.3192,47.344,47.2697,47.2862,25300.0
2010-04-19 10:40:00,57.3,57.37,57.29,57.37,33100.0,47.2862,47.344,47.2779,47.344,33100.0
2010-04-19 10:50:00,57.37,57.45,57.35,57.42,39800.0,47.344,47.41,47.3274,47.3852,39800.0
2010-04-19 11:00:00,57.42,57.44,57.36,57.37,22600.0,47.3852,47.4017,47.3357,47.344,22600.0
2010-04-19 11:10:00,57.38,57.41,57.29,57.4,25900.0,47.3522,47.377,47.2779,47.3687,25900.0
2010-04-19 11:20:00,57.39,57.4,57.3,57.33,40400.0,47.3605,47.3687,47.2862,47.3109,40400.0
2010-04-19 11:30:00,57.34,57.37,57.28,57.33,33400.0,47.3192,47.344,47.2697,47.3109,33400.0
2010-04-19 11:40:00,57.34,57.42,57.31,57.42,26600.0,47.3192,47.3852,47.2944,47.3852,26600.0
2010-04-19 11:50:00,57.42,57.42,57.28,57.39,44900.0,47.3852,47.3852,47.2697,47.3605,44900.0
2010-04-19 12:00:00,57.4,57.45,57.34,57.34,26500.0,47.3687,47.41,47.3192,47.3192,26500.0
2010-04-19 12:10:00,57.33,57.41,57.27,57.33,25900.0,47.3109,47.377,47.2614,47.3109,25900.0
2010-04-19 12:20:00,57.33,57.37,57.24,57.25,15600.0,47.3109,47.344,47.2367,47.2449,15600.0
2010-04-19 12:30:00,57.25,57.29,57.22,57.22,23200.0,47.2449,47.2779,47.2202,47.2202,23200.0
2010-04-19 12:40:00,57.25,57.26,57.17,57.2,37300.0,47.2449,47.2532,47.1789,47.2037,37300.0
2010-04-19 12:50:00,57.2,57.21,57.15,57.15,21100.0,47.2037,47.2119,47.1624,47.1624,21100.0
2010-04-19 13:00:00,57.15,57.2,57.13,57.19,33500.0,47.1624,47.2037,47.1459,47.1954,33500.0
2010-04-19 13:10:00,57.2,57.25,57.15,57.19,24600.0,47.2037,47.2449,47.1624,47.1954,24600.0
2010-04-19 13:20:00,57.21,57.27,57.19,57.2,22800.0,47.2119,47.2614,47.1954,47.2037,22800.0
2010-04-19 13:30:00,57.19,57.22,57.13,57.17,28800.0,47.1954,47.2202,47.1459,47.1789,28800.0
2010-04-19 13:40:00,57.18,57.22,57.16,57.17,18000.0,47.1872,47.2202,47.1707,47.1789,18000.0
2010-04-19 13:50:00,57.16,57.18,57.04,57.07,25500.0,47.1707,47.1872,47.0716,47.0964,25500.0
2010-04-19 14:00:00,57.07,57.18,57.03,57.14,33400.0,47.0964,47.1872,47.0634,47.1541,33400.0
2010-04-19 14:10:00,57.13,57.21,57.1,57.17,31900.0,47.1459,47.2119,47.1211,47.1789,31900.0
2010-04-19 14:20:00,57.16,57.28,57.16,57.26,60900.0,47.1707,47.2697,47.1707,47.2532,60900.0
2010-04-19 14:30:00,57.27,57.37,57.27,57.35,37600.0,47.2614,47.344,47.2614,47.3274,37600.0
2010-04-19 14:40:00,57.35,57.35,57.24,57.28,53200.0,47.3274,47.3274,47.2367,47.2697,53200.0
2010-04-19 14:50:00,57.28,57.33,57.22,57.31,33300.0,47.2697,47.3109,47.2202,47.2944,33300.0
2010-04-19 15:00:00,57.31,57.42,57.31,57.4,46500.0,47.2944,47.3852,47.2944,47.3687,46500.0
2010-04-19 15:10:00,57.4,57.46,57.33,57.34,51900.0,47.3687,47.4182,47.3109,47.3192,51900.0
2010-04-19 15:20:00,57.34,57.45,57.33,57.43,50600.0,47.3192,47.41,47.3109,47.3935,50600.0
2010-04-19 15:30:00,57.42,57.44,57.37,57.41,67000.0,47.3852,47.4017,47.344,47.377,67000.0
2010-04-19 15:40:00,57.41,57.51,57.39,57.47,99700.0,47.377,47.4595,47.3605,47.4265,99700.0
2010-04-19 15:50:00,57.48,57.48,57.43,57.45,140900.0,47.4347,47.4347,47.3935,47.41,140900.0
2010-04-20 09:30:00,57.71,58.0,57.68,57.97,58800.0,47.6245,47.8639,47.5998,47.8391,58800.0
2010-04-20 09:40:00,57.93,58.04,57.55,57.79,59800.0,47.8061,47.8969,47.4925,47.6906,59800.0
2010-04-20 09:50:00,57.78,58.12,57.75,57.98,25400.0,47.6823,47.9629,47.6575,47.8474,25400.0
2010-04-20 10:00:00,57.97,58.15,57.97,58.15,43000.0,47.8391,47.9876,47.8391,47.9876,43000.0
2010-04-20 10:10:00,58.11,58.21,58.08,58.13,41600.0,47.9546,48.0372,47.9299,47.9711,41600.0
2010-04-20 10:20:00,58.13,58.24,58.11,58.19,29000.0,47.9711,48.0619,47.9546,48.0207,29000.0
2010-04-20 10:30:00,58.21,58.26,58.19,58.23,51000.0,48.0372,48.0784,48.0207,48.0537,51000.0
2010-04-20 10:40:00,58.23,58.34,58.23,58.28,39000.0,48.0537,48.1444,48.0537,48.0949,39000.0
2010-04-20 10:50:00,58.28,58.29,58.16,58.2,37500.0,48.0949,48.1032,47.9959,48.0289,37500.0
2010-04-20 11:00:00,58.2,58.28,58.2,58.25,31800.0,48.0289,48.0949,48.0289,48.0702,31800.0
2010-04-20 11:10:00,58.25,58.31,58.23,58.3,35500.0,48.0702,48.1197,48.0537,48.1114,35500.0
2010-04-20 11:20:00,58.31,58.31,58.25,58.26,25300.0,48.1197,48.1197,48.0702,48.0784,25300.0
2010-04-20 11:30:00,58.26,58.28,58.21,58.28,34800.0,48.0784,48.0949,48.0372,48.0949,34800.0
2010-04-20 11:40:00,58.28,58.34,58.27,58.34,32100.0,48.0949,48.1444,48.0867,48.1444,32100.0
2010-04-20 11:50:00,58.35,58.46,58.31,58.39,57000.0,48.1527,48.2435,48.1197,48.1857,57000.0
2010-04-20 12:00:00,58.39,58.53,58.38,58.52,62700.0,48.1857,48.3012,48.1774,48.293,62700.0
2010-04-20 12:10:00,58.53,58.53,58.42,58.46,53300.0,48.3012,48.3012,48.2105,48.2435,53300.0
2010-04-20 12:20:00,58.46,58.53,58.44,58.53,28000.0,48.2435,48.3012,48.227,48.3012,28000.0
2010-04-20 12:30:00,58.53,58.53,58.48,58.48,25700.0,48.3012,48.3012,48.26,48.26,25700.0
2010-04-20 12:40:00,58.46,58.49,58.4,58.41,26000.0,48.2435,48.2682,48.194,48.2022,26000.0
2010-04-20 12:50:00,58.41,58.5,58.39,58.47,43700.0,48.2022,48.2765,48.1857,48.2517,43700.0
2010-04-20 13:00:00,58.47,58.6,58.47,58.53,30300.0,48.2517,48.359,48.2517,48.3012,30300.0
2010-04-20 13:10:00,58.53,58.58,58.53,58.57,13000.0,48.3012,48.3425,48.3012,48.3342,13000.0
2010-04-20 13:20:00,58.57,58.66,58.54,58.61,48800.0,48.3342,48.4085,48.3095,48.3673,48800.0
2010-04-20 13:30:00,58.63,58.68,58.61,58.68,29300.0,48.3838,48.425,48.3673,48.425,29300.0
2010-04-20 13:40:00,58.69,58.69,58.62,58.63,29000.0,48.4333,48.4333,48.3755,48.3838,29000.0
2010-04-20 13:50:00,58.63,58.72,58.63,58.72,36400.0,48.3838,48.458,48.3838,48.458,36400.0
2010-04-20 14:00:00,58.71,58.72,58.63,58.63,48500.0,48.4498,48.458,48.3838,48.3838,48500.0
2010-04-20 14:10:00,58.64,58.66,58.58,58.59,50200.0,48.392,48.4085,48.3425,48.3507,50200.0
2010-04-20 14:20:00,58.59,58.59,58.48,58.51,46300.0,48.3507,48.3507,48.26,48.2847,46300.0
2010-04-20 14:30:00,58.51,58.6,58.48,58.54,46000.0,48.2847,48.359,48.26,48.3095,46000.0
2010-04-20 14:40:00,58.54,58.61,58.54,58.58,27600.0,48.3095,48.3673,48.3095,48.3425,27600.0
2010-04-20 14:50:00,58.58,58.59,58.49,58.49,44300.0,48.3425,48.3507,48.2682,48.2682,44300.0
2010-04-20 15:00:00,58.5,58.54,58.48,58.52,40800.0,48.2765,48.3095,48.26,48.293,40800.0
2010-04-20 15:10:00,58.53,58.55,58.5,58.5,41100.0,48.3012,48.3177,48.2765,48.2765,41100.0
2010-04-20 15:20:00,58.49,58.51,58.47,58.48,77300.0,48.2682,48.2847,48.2517,48.26,77300.0
2010-04-20 15:30:00,58.48,58.48,58.46,58.46,97500.0,48.26,48.26,48.2435,48.2435,97500.0
2010-04-20 15:40:00,58.47,58.48,58.45,58.46,157000.0,48.2517,48.26,48.2352,48.2435,157000.0
2010-04-20 15:50:00,58.46,58.48,58.37,58.47,287600.0,48.2435,48.26,48.1692,48.2517,287600.0
2010-04-21 09:30:00,57.92,58.44,57.64,57.75,84000.0,47.7978,48.227,47.5668,47.6575,84000.0
2010-04-21 09:40:00,57.77,58.1,57.6,57.98,37300.0,47.6741,47.9464,47.5338,47.8474,37300.0
2010-04-21 09:50:00,57.98,58.07,57.87,58.01,37200.0,47.8474,47.9216,47.7566,47.8721,37200.0
2010-04-21 10:00:00,58.02,58.04,57.97,58.0,61500.0,47.8804,47.8969,47.8391,47.8639,61500.0
2010-04-21 10:10:00,58.01,58.13,57.92,57.98,66300.0,47.8721,47.9711,47.7978,47.8474,66300.0
2010-04-21 10:20:00,57.99,58.14,57.99,58.12,22400.0,47.8556,47.9794,47.8556,47.9629,22400.0
2010-04-21 10:30:00,58.11,58.12,57.99,58.09,70000.0,47.9546,47.9629,47.8556,47.9381,70000.0
2010-04-21 10:40:00,58.09,58.19,58.05,58.12,39800.0,47.9381,48.0207,47.9051,47.9629,39800.0
2010-04-21 10:50:00,58.1,58.28,58.08,58.08,41100.0,47.9464,48.0949,47.9299,47.9299,41100.0
2010-04-21 11:00:00,58.09,58.17,58.07,58.15,26600.0,47.9381,48.0041,47.9216,47.9876,26600.0
2010-04-21 11:10:00,58.13,58.3,58.13,58.28,26000.0,47.9711,48.1114,47.9711,48.0949,26000.0
2010-04-21 11:20:00,58.28,58.29,58.07,58.07,28600.0,48.0949,48.1032,47.9216,47.9216,28600.0
2010-04-21 11:30:00,58.07,58.08,57.91,57.97,31100.0,47.9216,47.9299,47.7896,47.8391,31100.0
2010-04-21 11:40:00,57.97,58.07,57.97,58.01,24100.0,47.8391,47.9216,47.8391,47.8721,24100.0
2010-04-21 11:50:00,58.01,58.02,57.99,58.01,11100.0,47.8721,47.8804,47.8556,47.8721,11100.0
2010-04-21 12:00:00,58.01,58.05,57.99,58.03,23300.0,47.8721,47.9051,47.8556,47.8886,23300.0
2010-04-21 12:10:00,58.02,58.04,57.99,58.01,26400.0,47.8804,47.8969,47.8556,47.8721,26400.0
2010-04-21 12:20:00,57.99,58.1,57.99,58.1,23000.0,47.8556,47.9464,47.8556,47.9464,23000.0
2010-04-21 12:30:00,58.09,58.17,58.04,58.14,25400.0,47.9381,48.0041,47.8969,47.9794,25400.0
2010-04-21 12:40:00,58.14,58.16,58.11,58.13,24400.0,47.9794,47.9959,47.9546,47.9711,24400.0
2010-04-21 12:50:00,58.12,58.14,58.04,58.08,57800.0,47.9629,47.9794,47.8969,47.9299,57800.0
2010-04-21 13:00:00,58.07,58.15,58.06,58.08,25300.0,47.9216,47.9876,47.9134,47.9299,25300.0
2010-04-21 13:10:00,58.06,58.07,57.95,57.98,18900.0,47.9134,47.9216,47.8226,47.8474,18900.0
2010-04-21 13:20:00,57.96,58.01,57.9,57.95,13100.0,47.8308,47.8721,47.7813,47.8226,13100.0
2010-04-21 13:30:00,57.94,58.04,57.94,57.99,36600.0,47.8143,47.8969,47.8143,47.8556,36600.0
2010-04-21 13:40:00,58.0,58.0,57.83,57.83,34600.0,47.8639,47.8639,47.7236,47.7236,34600.0
2010-04-21 13:50:00,57.83,57.83,57.65,57.69,97900.0,47.7236,47.7236,47.575,47.608,97900.0
2010-04-21 14:00:00,57.69,57.74,57.53,57.63,56800.0,47.608,47.6493,47.476,47.5585,56800.0
2010-04-21 14:10:00,57.63,57.63,57.47,57.58,53700.0,47.5585,47.5585,47.4265,47.5173,53700.0
2010-04-21 14:20:00,57.57,57.63,57.45,57.47,34600.0,47.509,47.5585,47.41,47.4265,34600.0
2010-04-21 14:30:00,57.46,57.48,57.35,57.48,45200.0,47.4182,47.4347,47.3274,47.4347,45200.0
2010-04-21 14:40:00,57.48,57.57,57.45,57.56,32800.0,47.4347,47.509,47.41,47.5008,32800.0
2010-04-21 14:50:00,57.56,57.58,57.45,57.48,41000.0,47.5008,47.5173,47.41,47.4347,41000.0
2010-04-21 15:00:00,57.47,57.64,57.47,57.64,60800.0,47.4265,47.5668,47.4265,47.5668,60800.0
2010-04-21 15:10:00,57.64,57.84,57.64,57.83,73500.0,47.5668,47.7318,47.5668,47.7236,73500.0
2010-04-21 15:20:00,57.83,57.88,57.74,57.85,82600.0,47.7236,47.7648,47.6493,47.7401,82600.0
2010-04-21 15:30:00,57.85,57.94,57.83,57.87,108300.0,47.7401,47.8143,47.7236,47.7566,108300.0
2010-04-21 15:40:00,57.88,58.04,57.87,58.04,101800.0,47.7648,47.8969,47.7566,47.8969,101800.0
2010-04-21 15:50:00,58.04,58.04,57.87,57.89,212800.0,47.8969,47.8969,47.7566,47.7731,212800.0
2010-04-22 09:30:00,57.37,57.6,56.92,57.15,57700.0,47.344,47.5338,46.9726,47.1624,57700.0
2010-04-22 09:40:00,57.15,57.15,56.76,56.9,52400.0,47.1624,47.1624,46.8406,46.9561,52400.0
2010-04-22 09:50:00,56.9,56.96,56.76,56.83,56400.0,46.9561,47.0056,46.8406,46.8983,56400.0
2010-04-22 10:00:00,56.82,56.96,56.81,56.94,50900.0,46.8901,47.0056,46.8818,46.9891,50900.0
2010-04-22 10:10:00,56.93,57.05,56.83,56.99,41700.0,46.9808,47.0799,46.8983,47.0304,41700.0
2010-04-22 10:20:00,56.99,57.35,56.96,57.26,48300.0,47.0304,47.3274,47.0056,47.2532,48300.0
2010-04-22 10:30:00,57.25,57.3,57.12,57.23,39400.0,47.2449,47.2862,47.1376,47.2284,39400.0
2010-04-22 10:40:00,57.23,57.32,57.15,57.32,45900.0,47.2284,47.3027,47.1624,47.3027,45900.0
2010-04-22 10:50:00,57.31,57.52,57.27,57.43,38400.0,47.2944,47.4677,47.2614,47.3935,38400.0
2010-04-22 11:00:00,57.43,57.47,57.32,57.33,70100.0,47.3935,47.4265,47.3027,47.3109,70100.0
2010-04-22 11:10:00,57.33,57.37,57.12,57.13,62100.0,47.3109,47.344,47.1376,47.1459,62100.0
2010-04-22 11:20:00,57.15,57.2,57.12,57.14,33800.0,47.1624,47.2037,47.1376,47.1541,33800.0
2010-04-22 11:30:00,57.12,57.14,57.05,57.14,42900.0,47.1376,47.1541,47.0799,47.1541,42900.0
2010-04-22 11:40:00,57.14,57.17,57.09,57.11,37900.0,47.1541,47.1789,47.1129,47.1294,37900.0
2010-04-22 11:50:00,57.11,57.23,57.11,57.21,19700.0,47.1294,47.2284,47.1294,47.2119,19700.0
2010-04-22 12:00:00,57.21,57.24,57.18,57.2,30800.0,47.2119,47.2367,47.1872,47.2037,30800.0
2010-04-22 12:10:00,57.22,57.24,57.19,57.24,23300.0,47.2202,47.2367,47.1954,47.2367,23300.0
2010-04-22 12:20:00,57.24,57.29,57.23,57.28,22200.0,47.2367,47.2779,47.2284,47.2697,22200.0
2010-04-22 12:30:00,57.28,57.37,57.28,57.37,24100.0,47.2697,47.344,47.2697,47.344,24100.0
2010-04-22 12:40:00,57.36,57.37,57.3,57.3,14000.0,47.3357,47.344,47.2862,47.2862,14000.0
2010-04-22 12:50:00,57.3,57.35,57.3,57.34,15300.0,47.2862,47.3274,47.2862,47.3192,15300.0
2010-04-22 13:00:00,57.34,57.51,57.34,57.51,24400.0,47.3192,47.4595,47.3192,47.4595,24400.0
2010-04-22 13:10:00,57.52,57.61,57.51,57.59,28500.0,47.4677,47.542,47.4595,47.5255,28500.0
2010-04-22 13:20:00,57.59,57.64,57.58,57.6,28200.0,47.5255,47.5668,47.5173,47.5338,28200.0
2010-04-22 13:30:00,57.61,57.62,57.58,57.59,20400.0,47.542,47.5503,47.5173,47.5255,20400.0
2010-04-22 13:40:00,57.58,57.7,57.58,57.67,29600.0,47.5173,47.6163,47.5173,47.5915,29600.0
2010-04-22 13:50:00,57.67,57.76,57.66,57.74,25000.0,47.5915,47.6658,47.5833,47.6493,25000.0
2010-04-22 14:00:00,57.73,57.74,57.66,57.72,32800.0,47.641,47.6493,47.5833,47.6328,32800.0
2010-04-22 14:10:00,57.71,57.74,57.67,57.74,23500.0,47.6245,47.6493,47.5915,47.6493,23500.0
2010-04-22 14:20:00,57.73,57.82,57.72,57.82,34900.0,47.641,47.7153,47.6328,47.7153,34900.0
2010-04-22 14:30:00,57.81,57.81,57.7,57.7,50900.0,47.7071,47.7071,47.6163,47.6163,50900.0
2010-04-22 14:40:00,57.7,57.76,57.65,57.74,27100.0,47.6163,47.6658,47.575,47.6493,27100.0
2010-04-22 14:50:00,57.74,57.76,57.66,57.67,39500.0,47.6493,47.6658,47.5833,47.5915,39500.0
2010-04-22 15:00:00,57.67,57.71,57.66,57.68,53700.0,47.5915,47.6245,47.5833,47.5998,53700.0
2010-04-22 15:10:00,57.68,57.68,57.6,57.61,39100.0,47.5998,47.5998,47.5338,47.542,39100.0
2010-04-22 15:20:00,57.6,57.71,57.58,57.69,60700.0,47.5338,47.6245,47.5173,47.608,60700.0
2010-04-22 15:30:00,57.69,57.73,57.66,57.68,89200.0,47.608,47.641,47.5833,47.5998,89200.0
2010-04-22 15:40:00,57.68,57.69,57.6,57.66,168900.0,47.5998,47.608,47.5338,47.5833,168900.0
2010-04-22 15:50:00,57.66,57.79,57.65,57.73,223300.0,47.5833,47.6906,47.575,47.641,223300.0
2010-04-23 09:30:00,57.76,57.76,57.15,57.34,73600.0,47.6658,47.6658,47.1624,47.3192,73600.0
2010-04-23 09:40:00,57.3,57.47,57.25,57.46,32600.0,47.2862,47.4265,47.2449,47.4182,32600.0
2010-04-23 09:50:00,57.48,58.17,57.45,58.07,482700.0,47.4347,48.0041,47.41,47.9216,482700.0
2010-04-23 10:00:00,58.09,58.36,58.08,58.36,119200.0,47.9381,48.1609,47.9299,48.1609,119200.0
2010-04-23 10:10:00,58.37,58.62,58.36,58.44,167800.0,48.1692,48.3755,48.1609,48.227,167800.0
2010-04-23 10:20:00,58.44,58.49,58.38,58.46,90900.0,48.227,48.2682,48.1774,48.2435,90900.0
2010-04-23 10:30:00,58.46,58.5,58.37,58.47,72700.0,48.2435,48.2765,48.1692,48.2517,72700.0
2010-04-23 10:40:00,58.47,58.52,58.28,58.28,58800.0,48.2517,48.293,48.0949,48.0949,58800.0
2010-04-23 10:50:00,58.28,58.3,58.16,58.19,39100.0,48.0949,48.1114,47.9959,48.0207,39100.0
2010-04-23 11:00:00,58.19,58.43,58.09,58.43,80500.0,48.0207,48.2187,47.9381,48.2187,80500.0
2010-04-23 11:10:00,58.43,58.72,58.41,58.69,73300.0,48.2187,48.458,48.2022,48.4333,73300.0
2010-04-23 11:20:00,58.69,58.75,58.68,58.73,89000.0,48.4333,48.4828,48.425,48.4663,89000.0
2010-04-23 11:30:00,58.71,58.72,58.54,58.57,86300.0,48.4498,48.458,48.3095,48.3342,86300.0
2010-04-23 11:40:00,58.57,58.75,58.55,58.74,42400.0,48.3342,48.4828,48.3177,48.4745,42400.0
2010-04-23 11:50:00,58.73,58.74,58.69,58.71,37900.0,48.4663,48.4745,48.4333,48.4498,37900.0
2010-04-23 12:00:00,58.7,58.82,58.7,58.74,56600.0,48.4415,48.5406,48.4415,48.4745,56600.0
2010-04-23 12:10:00,58.72,58.81,58.7,58.81,72800.0,48.458,48.5323,48.4415,48.5323,72800.0
2010-04-23 12:20:00,58.81,58.81,58.72,58.76,38900.0,48.5323,48.5323,48.458,48.491,38900.0
2010-04-23 12:30:00,58.76,58.77,58.58,58.58,25000.0,48.491,48.4993,48.3425,48.3425,25000.0
2010-04-23 12:40:00,58.57,58.61,58.53,58.58,21700.0,48.3342,48.3673,48.3012,48.3425,21700.0
2010-04-23 12:50:00,58.6,58.74,58.54,58.71,47700.0,48.359,48.4745,48.3095,48.4498,47700.0
2010-04-23 13:00:00,58.7,58.84,58.69,58.82,31000.0,48.4415,48.5571,48.4333,48.5406,31000.0
2010-04-23 13:10:00,58.82,58.88,58.81,58.82,30800.0,48.5406,48.5901,48.5323,48.5406,30800.0
2010-04-23 13:20:00,58.82,58.84,58.79,58.81,22200.0,48.5406,48.5571,48.5158,48.5323,22200.0
2010-04-23 13:30:00,58.81,58.84,58.77,58.83,35000.0,48.5323,48.5571,48.4993,48.5488,35000.0
2010-04-23 13:40:00,58.83,58.89,58.8,58.86,43300.0,48.5488,48.5983,48.524,48.5736,43300.0
2010-04-23 13:50:00,58.86,58.88,58.85,58.86,51500.0,48.5736,48.5901,48.5653,48.5736,51500.0
2010-04-23 14:00:00,58.86,58.89,58.84,58.85,58600.0,48.5736,48.5983,48.5571,48.5653,58600.0
2010-04-23 14:10:00,58.85,58.93,58.85,58.87,61600.0,48.5653,48.6313,48.5653,48.5818,61600.0
2010-04-23 14:20:00,58.86,58.93,58.85,58.9,82000.0,48.5736,48.6313,48.5653,48.6066,82000.0
2010-04-23 14:30:00,58.9,58.91,58.8,58.8,80200.0,48.6066,48.6148,48.524,48.524,80200.0
2010-04-23 14:40:00,58.81,58.84,58.69,58.71,44000.0,48.5323,48.5571,48.4333,48.4498,44000.0
2010-04-23 14:50:00,58.72,58.81,58.72,58.74,37100.0,48.458,48.5323,48.458,48.4745,37100.0
2010-04-23 15:00:00,58.74,58.81,58.72,58.73,61000.0,48.4745,48.5323,48.458,48.4663,61000.0
2010-04-23 15:10:00,58.73,58.8,58.7,58.78,76400.0,48.4663,48.524,48.4415,48.5075,76400.0
2010-04-23 15:20:00,58.78,58.8,58.74,58.78,66100.0,48.5075,48.524,48.4745,48.5075,66100.0
2010-04-23 15:30:00,58.79,58.87,58.78,58.85,107900.0,48.5158,48.5818,48.5075,48.5653,107900.0
2010-04-23 15:40:00,58.85,58.9,58.78,58.87,83700.0,48.5653,48.6066,48.5075,48.5818,83700.0
2010-04-23 15:50:00,58.87,59.01,58.86,58.89,304900.0,48.5818,48.6973,48.5736,48.5983,304900.0
2010-04-26 09:30:00,59.15,59.7,59.13,59.7,184800.0,48.8129,49.2668,48.7964,49.2668,184800.0
2010-04-26 09:40:00,59.7,59.72,59.24,59.24,74400.0,49.2668,49.2833,48.8872,48.8872,74400.0
2010-04-26 09:50:00,59.24,59.4,59.2,59.33,95400.0,48.8872,49.0192,48.8541,48.9614,95400.0
2010-04-26 10:00:00,59.32,59.47,59.29,59.4,52800.0,48.9532,49.077,48.9284,49.0192,52800.0
2010-04-26 10:10:00,59.4,59.48,59.11,59.13,57800.0,49.0192,49.0852,48.7799,48.7964,57800.0
2010-04-26 10:20:00,59.13,59.28,59.05,59.22,67400.0,48.7964,48.9202,48.7304,48.8706,67400.0
2010-04-26 10:30:00,59.22,59.32,59.12,59.17,41600.0,48.8706,48.9532,48.7881,48.8294,41600.0
2010-04-26 10:40:00,59.17,59.31,59.17,59.25,44500.0,48.8294,48.9449,48.8294,48.8954,44500.0
2010-04-26 10:50:00,59.25,59.43,59.12,59.17,62000.0,48.8954,49.0439,48.7881,48.8294,62000.0
2010-04-26 11:00:00,59.17,59.24,59.15,59.22,52300.0,48.8294,48.8872,48.8129,48.8706,52300.0
2010-04-26 11:10:00,59.22,59.26,59.17,59.19,39100.0,48.8706,48.9037,48.8294,48.8459,39100.0
2010-04-26 11:20:00,59.19,59.2,59.1,59.13,25700.0,48.8459,48.8541,48.7716,48.7964,25700.0
2010-04-26 11:30:00,59.13,59.15,58.98,59.04,34900.0,48.7964,48.8129,48.6726,48.7221,34900.0
2010-04-26 11:40:00,59.07,59.14,59.06,59.08,39000.0,48.7469,48.8046,48.7386,48.7551,39000.0
2010-04-26 11:50:00,59.08,59.25,59.07,59.21,69700.0,48.7551,48.8954,48.7469,48.8624,69700.0
2010-04-26 12:00:00,59.2,59.22,59.05,59.07,49400.0,48.8541,48.8706,48.7304,48.7469,49400.0
2010-04-26 12:10:00,59.08,59.26,59.08,59.26,52300.0,48.7551,48.9037,48.7551,48.9037,52300.0
2010-04-26 12:20:00,59.26,59.26,59.11,59.11,28300.0,48.9037,48.9037,48.7799,48.7799,28300.0
2010-04-26 12:30:00,59.11,59.14,59.07,59.12,14200.0,48.7799,48.8046,48.7469,48.7881,14200.0
2010-04-26 12:40:00,59.12,59.13,59.04,59.06,25700.0,48.7881,48.7964,48.7221,48.7386,25700.0
2010-04-26 12:50:00,59.05,59.13,59.03,59.13,24700.0,48.7304,48.7964,48.7139,48.7964,24700.0
2010-04-26 13:00:00,59.13,59.16,59.06,59.07,26000.0,48.7964,48.8211,48.7386,48.7469,26000.0
2010-04-26 13:10:00,59.06,59.13,59.05,59.13,22100.0,48.7386,48.7964,48.7304,48.7964,22100.0
2010-04-26 13:20:00,59.11,59.17,59.1,59.13,22400.0,48.7799,48.8294,48.7716,48.7964,22400.0
2010-04-26 13:30:00,59.13,59.13,59.03,59.05,26500.0,48.7964,48.7964,48.7139,48.7304,26500.0
2010-04-26 13:40:00,59.05,59.05,59.01,59.01,24000.0,48.7304,48.7304,48.6973,48.6973,24000.0
2010-04-26 13:50:00,59.01,59.05,59.0,59.03,42300.0,48.6973,48.7304,48.6891,48.7139,42300.0
2010-04-26 14:00:00,59.04,59.05,59.0,59.04,60800.0,48.7221,48.7304,48.6891,48.7221,60800.0
2010-04-26 14:10:00,59.04,59.06,59.0,59.05,37200.0,48.7221,48.7386,48.6891,48.7304,37200.0
2010-04-26 14:20:00,59.04,59.13,59.04,59.13,32900.0,48.7221,48.7964,48.7221,48.7964,32900.0
2010-04-26 14:30:00,59.14,59.15,59.1,59.1,26400.0,48.8046,48.8129,48.7716,48.7716,26400.0
2010-04-26 14:40:00,59.1,59.13,59.07,59.11,54800.0,48.7716,48.7964,48.7469,48.7799,54800.0
2010-04-26 14:50:00,59.1,59.13,58.94,58.94,26300.0,48.7716,48.7964,48.6396,48.6396,26300.0
2010-04-26 15:00:00,58.94,58.95,58.88,58.92,47300.0,48.6396,48.6478,48.5901,48.6231,47300.0
2010-04-26 15:10:00,58.91,58.92,58.74,58.75,56200.0,48.6148,48.6231,48.4745,48.4828,56200.0
2010-04-26 15:20:00,58.75,58.8,58.72,58.77,55100.0,48.4828,48.524,48.458,48.4993,55100.0
2010-04-26 15:30:00,58.75,58.87,58.75,58.84,72900.0,48.4828,48.5818,48.4828,48.5571,72900.0
2010-04-26 15:40:00,58.83,58.87,58.71,58.74,131700.0,48.5488,48.5818,48.4498,48.4745,131700.0
2010-04-26 15:50:00,58.74,58.81,58.73,58.78,289200.0,48.4745,48.5323,48.4663,48.5075,289200.0
2010-04-27 09:30:00,58.73,58.73,58.3,58.53,66800.0,48.4663,48.4663,48.1114,48.3012,66800.0
2010-04-27 09:40:00,58.54,58.77,58.52,58.57,57900.0,48.3095,48.4993,48.293,48.3342,57900.0
2010-04-27 09:50:00,58.61,58.7,58.5,58.66,49400.0,48.3673,48.4415,48.2765,48.4085,49400.0
2010-04-27 10:00:00,58.66,58.93,58.66,58.77,30300.0,48.4085,48.6313,48.4085,48.4993,30300.0
2010-04-27 10:10:00,58.77,58.78,58.63,58.69,41300.0,48.4993,48.5075,48.3838,48.4333,41300.0
2010-04-27 10:20:00,58.69,58.77,58.65,58.72,49300.0,48.4333,48.4993,48.4003,48.458,49300.0
2010-04-27 10:30:00,58.72,58.8,58.67,58.75,48700.0,48.458,48.524,48.4168,48.4828,48700.0
2010-04-27 10:40:00,58.75,58.77,58.65,58.66,41900.0,48.4828,48.4993,48.4003,48.4085,41900.0
2010-04-27 10:50:00,58.66,58.67,58.54,58.65,40800.0,48.4085,48.4168,48.3095,48.4003,40800.0
2010-04-27 11:00:00,58.63,58.73,58.59,58.64,34000.0,48.3838,48.4663,48.3507,48.392,34000.0
2010-04-27 11:10:00,58.62,58.62,58.27,58.4,69000.0,48.3755,48.3755,48.0867,48.194,69000.0
2010-04-27 11:20:00,58.41,58.45,58.07,58.07,73900.0,48.2022,48.2352,47.9216,47.9216,73900.0
2010-04-27 11:30:00,58.07,58.07,57.91,57.97,87600.0,47.9216,47.9216,47.7896,47.8391,87600.0
2010-04-27 11:40:00,57.98,58.09,57.92,57.99,61300.0,47.8474,47.9381,47.7978,47.8556,61300.0
2010-04-27 11:50:00,57.98,58.09,57.97,58.05,56000.0,47.8474,47.9381,47.8391,47.9051,56000.0
2010-04-27 12:00:00,58.06,58.23,58.06,58.1,30500.0,47.9134,48.0537,47.9134,47.9464,30500.0
2010-04-27 12:10:00,58.09,58.12,57.98,58.05,31200.0,47.9381,47.9629,47.8474,47.9051,31200.0
2010-04-27 12:20:00,58.07,58.14,57.97,57.99,24300.0,47.9216,47.9794,47.8391,47.8556,24300.0
2010-04-27 12:30:00,57.98,58.03,57.98,57.98,23400.0,47.8474,47.8886,47.8474,47.8474,23400.0
2010-04-27 12:40:00,57.98,57.99,57.77,57.77,101800.0,47.8474,47.8556,47.6741,47.6741,101800.0
2010-04-27 12:50:00,57.77,57.78,57.63,57.65,155900.0,47.6741,47.6823,47.5585,47.575,155900.0
2010-04-27 13:00:00,57.65,57.76,57.61,57.7,93600.0,47.575,47.6658,47.542,47.6163,93600.0
2010-04-27 13:10:00,57.72,57.81,57.67,57.81,37200.0,47.6328,47.7071,47.5915,47.7071,37200.0
2010-04-27 13:20:00,57.84,57.92,57.82,57.92,48700.0,47.7318,47.7978,47.7153,47.7978,48700.0
2010-04-27 13:30:00,57.92,58.0,57.9,57.98,40200.0,47.7978,47.8639,47.7813,47.8474,40200.0
2010-04-27 13:40:00,57.97,58.0,57.93,57.97,53600.0,47.8391,47.8639,47.8061,47.8391,53600.0
2010-04-27 13:50:00,57.98,58.05,57.96,58.01,19800.0,47.8474,47.9051,47.8308,47.8721,19800.0
2010-04-27 14:00:00,57.99,58.03,57.9,57.93,28700.0,47.8556,47.8886,47.7813,47.8061,28700.0
2010-04-27 14:10:00,57.94,57.98,57.88,57.9,24800.0,47.8143,47.8474,47.7648,47.7813,24800.0
2010-04-27 14:20:00,57.91,57.97,57.87,57.95,45800.0,47.7896,47.8391,47.7566,47.8226,45800.0
2010-04-27 14:30:00,57.95,58.02,57.89,57.91,42000.0,47.8226,47.8804,47.7731,47.7896,42000.0
2010-04-27 14:40:00,57.92,57.95,57.87,57.92,35200.0,47.7978,47.8226,47.7566,47.7978,35200.0
2010-04-27 14:50:00,57.92,57.97,57.85,57.92,42600.0,47.7978,47.8391,47.7401,47.7978,42600.0
2010-04-27 15:00:00,57.92,58.01,57.88,57.98,58100.0,47.7978,47.8721,47.7648,47.8474,58100.0
2010-04-27 15:10:00,57.96,58.02,57.91,57.98,50200.0,47.8308,47.8804,47.7896,47.8474,50200.0
2010-04-27 15:20:00,57.98,58.01,57.91,57.95,68500.0,47.8474,47.8721,47.7896,47.8226,68500.0
2010-04-27 15:30:00,57.95,57.95,57.81,57.86,72600.0,47.8226,47.8226,47.7071,47.7483,72600.0
2010-04-27 15:40:00,57.85,57.85,57.63,57.71,118100.0,47.7401,47.7401,47.5585,47.6245,118100.0
2010-04-27 15:50:00,57.71,57.72,57.45,57.5,203200.0,47.6245,47.6328,47.41,47.4512,203200.0
2010-04-28 09:30:00,57.52,57.7,57.41,57.45,57600.0,47.4677,47.6163,47.377,47.41,57600.0
2010-04-28 09:40:00,57.44,57.77,57.31,57.63,91000.0,47.4017,47.6741,47.2944,47.5585,91000.0
2010-04-28 09:50:00,57.63,58.08,57.62,58.0,117000.0,47.5585,47.9299,47.5503,47.8639,117000.0
2010-04-28 10:00:00,57.96,58.02,57.68,57.98,60000.0,47.8308,47.8804,47.5998,47.8474,60000.0
2010-04-28 10:10:00,57.99,58.1,57.89,58.08,33900.0,47.8556,47.9464,47.7731,47.9299,33900.0
2010-04-28 10:20:00,58.09,58.35,58.08,58.22,81500.0,47.9381,48.1527,47.9299,48.0454,81500.0
2010-04-28 10:30:00,58.23,58.23,58.02,58.15,63500.0,48.0537,48.0537,47.8804,47.9876,63500.0
2010-04-28 10:40:00,58.15,58.2,58.05,58.1,55700.0,47.9876,48.0289,47.9051,47.9464,55700.0
2010-04-28 10:50:00,58.11,58.18,58.11,58.13,19800.0,47.9546,48.0124,47.9546,47.9711,19800.0
2010-04-28 11:00:00,58.13,58.14,57.99,58.01,64700.0,47.9711,47.9794,47.8556,47.8721,64700.0
2010-04-28 11:10:00,58.03,58.11,58.03,58.1,40900.0,47.8886,47.9546,47.8886,47.9464,40900.0
2010-04-28 11:20:00,58.1,58.16,57.93,58.07,143100.0,47.9464,47.9959,47.8061,47.9216,143100.0
2010-04-28 11:30:00,58.06,58.11,57.95,58.06,82700.0,47.9134,47.9546,47.8226,47.9134,82700.0
2010-04-28 11:40:00,58.06,58.22,58.06,58.15,26600.0,47.9134,48.0454,47.9134,47.9876,26600.0
2010-04-28 11:50:00,58.15,58.18,58.1,58.11,11100.0,47.9876,48.0124,47.9464,47.9546,11100.0
2010-04-28 12:00:00,58.12,58.13,58.0,58.02,21800.0,47.9629,47.9711,47.8639,47.8804,21800.0
2010-04-28 12:10:00,58.02,58.13,58.02,58.13,19100.0,47.8804,47.9711,47.8804,47.9711,19100.0
2010-04-28 12:20:00,58.12,58.25,58.09,58.2,11100.0,47.9629,48.0702,47.9381,48.0289,11100.0
2010-04-28 12:30:00,58.22,58.25,58.13,58.18,12900.0,48.0454,48.0702,47.9711,48.0124,12900.0
2010-04-28 12:40:00,58.18,58.25,58.16,58.23,13200.0,48.0124,48.0702,47.9959,48.0537,13200.0
2010-04-28 12:50:00,58.23,58.24,58.2,58.2,8500.0,48.0537,48.0619,48.0289,48.0289,8500.0
2010-04-28 13:00:00,58.2,58.22,58.14,58.18,10900.0,48.0289,48.0454,47.9794,48.0124,10900.0
2010-04-28 13:10:00,58.18,58.18,58.1,58.11,16500.0,48.0124,48.0124,47.9464,47.9546,16500.0
2010-04-28 13:20:00,58.1,58.14,58.1,58.1,22500.0,47.9464,47.9794,47.9464,47.9464,22500.0
2010-04-28 13:30:00,58.11,58.15,58.1,58.11,30700.0,47.9546,47.9876,47.9464,47.9546,30700.0
2010-04-28 13:40:00,58.11,58.12,58.1,58.11,14400.0,47.9546,47.9629,47.9464,47.9546,14400.0
2010-04-28 13:50:00,58.11,58.11,58.07,58.07,14400.0,47.9546,47.9546,47.9216,47.9216,14400.0
2010-04-28 14:00:00,58.08,58.13,58.05,58.1,24500.0,47.9299,47.9711,47.9051,47.9464,24500.0
2010-04-28 14:10:00,58.1,58.18,58.03,58.12,36100.0,47.9464,48.0124,47.8886,47.9629,36100.0
2010-04-28 14:20:00,58.11,58.27,58.06,58.18,29200.0,47.9546,48.0867,47.9134,48.0124,29200.0
2010-04-28 14:30:00,58.16,58.21,58.1,58.19,27900.0,47.9959,48.0372,47.9464,48.0207,27900.0
2010-04-28 14:40:00,58.17,58.22,58.1,58.11,22100.0,48.0041,48.0454,47.9464,47.9546,22100.0
2010-04-28 14:50:00,58.1,58.22,58.1,58.15,25300.0,47.9464,48.0454,47.9464,47.9876,25300.0
2010-04-28 15:00:00,58.16,58.22,58.1,58.12,60900.0,47.9959,48.0454,47.9464,47.9629,60900.0
2010-04-28 15:10:00,58.12,58.15,58.1,58.15,22300.0,47.9629,47.9876,47.9464,47.9876,22300.0
2010-04-28 15:20:00,58.13,58.13,58.07,58.1,42100.0,47.9711,47.9711,47.9216,47.9464,42100.0
2010-04-28 15:30:00,58.11,58.14,58.08,58.08,53800.0,47.9546,47.9794,47.9299,47.9299,53800.0
2010-04-28 15:40:00,58.09,58.09,57.88,57.94,116700.0,47.9381,47.9381,47.7648,47.8143,116700.0
2010-04-28 15:50:00,57.93,58.09,57.91,58.09,186600.0,47.8061,47.9381,47.7896,47.9381,186600.0
2010-04-29 09:30:00,58.36,58.82,58.36,58.73,42200.0,48.1609,48.5406,48.1609,48.4663,42200.0
2010-04-29 09:40:00,58.73,58.75,58.48,58.56,24500.0,48.4663,48.4828,48.26,48.326,24500.0
2010-04-29 09:50:00,58.58,58.66,58.39,58.39,16000.0,48.3425,48.4085,48.1857,48.1857,16000.0
2010-04-29 10:00:00,58.39,58.58,58.33,58.52,26000.0,48.1857,48.3425,48.1362,48.293,26000.0
2010-04-29 10:10:00,58.52,58.62,58.52,58.6,18900.0,48.293,48.3755,48.293,48.359,18900.0
2010-04-29 10:20:00,58.6,58.83,58.59,58.82,19500.0,48.359,48.5488,48.3507,48.5406,19500.0
2010-04-29 10:30:00,58.82,58.86,58.69,58.71,25600.0,48.5406,48.5736,48.4333,48.4498,25600.0
2010-04-29 10:40:00,58.71,58.85,58.7,58.81,18700.0,48.4498,48.5653,48.4415,48.5323,18700.0
2010-04-29 10:50:00,58.8,58.91,58.79,58.82,27300.0,48.524,48.6148,48.5158,48.5406,27300.0
2010-04-29 11:00:00,58.83,58.83,58.66,58.69,24400.0,48.5488,48.5488,48.4085,48.4333,24400.0
2010-04-29 11:10:00,58.68,58.71,58.61,58.65,28300.0,48.425,48.4498,48.3673,48.4003,28300.0
2010-04-29 11:20:00,58.66,58.72,58.66,58.71,15100.0,48.4085,48.458,48.4085,48.4498,15100.0
2010-04-29 11:30:00,58.74,58.81,58.72,58.73,16300.0,48.4745,48.5323,48.458,48.4663,16300.0
2010-04-29 11:40:00,58.74,58.83,58.71,58.76,19200.0,48.4745,48.5488,48.4498,48.491,19200.0
2010-04-29 11:50:00,58.77,58.78,58.63,58.68,23100.0,48.4993,48.5075,48.3838,48.425,23100.0
2010-04-29 12:00:00,58.71,58.77,58.68,58.71,28100.0,48.4498,48.4993,48.425,48.4498,28100.0
2010-04-29 12:10:00,58.71,58.74,58.69,58.74,9800.0,48.4498,48.4745,48.4333,48.4745,9800.0
2010-04-29 12:20:00,58.73,58.81,58.72,58.81,18300.0,48.4663,48.5323,48.458,48.5323,18300.0
2010-04-29 12:30:00,58.81,58.88,58.78,58.87,27400.0,48.5323,48.5901,48.5075,48.5818,27400.0
2010-04-29 12:40:00,58.87,58.98,58.86,58.9,66800.0,48.5818,48.6726,48.5736,48.6066,66800.0
2010-04-29 12:50:00,58.9,58.93,58.82,58.84,11700.0,48.6066,48.6313,48.5406,48.5571,11700.0
2010-04-29 13:00:00,58.84,58.87,58.82,58.85,17500.0,48.5571,48.5818,48.5406,48.5653,17500.0
2010-04-29 13:10:00,58.85,58.87,58.74,58.74,19700.0,48.5653,48.5818,48.4745,48.4745,19700.0
2010-04-29 13:20:00,58.75,58.81,58.63,58.63,15900.0,48.4828,48.5323,48.3838,48.3838,15900.0
2010-04-29 13:30:00,58.63,58.7,58.62,58.66,18700.0,48.3838,48.4415,48.3755,48.4085,18700.0
2010-04-29 13:40:00,58.67,58.68,58.65,58.67,12000.0,48.4168,48.425,48.4003,48.4168,12000.0
2010-04-29 13:50:00,58.67,58.7,58.64,58.69,12700.0,48.4168,48.4415,48.392,48.4333,12700.0
2010-04-29 14:00:00,58.69,58.71,58.65,58.68,57100.0,48.4333,48.4498,48.4003,48.425,57100.0
2010-04-29 14:10:00,58.68,58.71,58.67,58.69,16700.0,48.425,48.4498,48.4168,48.4333,16700.0
2010-04-29 14:20:00,58.69,58.71,58.68,58.69,9700.0,48.4333,48.4498,48.425,48.4333,9700.0
2010-04-29 14:30:00,58.69,58.76,58.69,58.71,22900.0,48.4333,48.491,48.4333,48.4498,22900.0
2010-04-29 14:40:00,58.71,58.74,58.67,58.71,17000.0,48.4498,48.4745,48.4168,48.4498,17000.0
2010-04-29 14:50:00,58.72,58.72,58.62,58.7,13900.0,48.458,48.458,48.3755,48.4415,13900.0
2010-04-29 15:00:00,58.69,58.72,58.62,58.65,48800.0,48.4333,48.458,48.3755,48.4003,48800.0
2010-04-29 15:10:00,58.65,58.66,58.59,58.59,28000.0,48.4003,48.4085,48.3507,48.3507,28000.0
2010-04-29 15:20:00,58.6,58.62,58.51,58.62,62700.0,48.359,48.3755,48.2847,48.3755,62700.0
2010-04-29 15:30:00,58.63,58.69,58.62,58.64,49000.0,48.3838,48.4333,48.3755,48.392,49000.0
2010-04-29 15:40:00,58.63,58.69,58.59,58.69,80100.0,48.3838,48.4333,48.3507,48.4333,80100.0
2010-04-29 15:50:00,58.69,58.7,58.57,58.64,206200.0,48.4333,48.4415,48.3342,48.392,206200.0
2010-04-30 09:30:00,58.85,58.86,58.63,58.73,58000.0,48.5653,48.5736,48.3838,48.4663,58000.0
2010-04-30 09:40:00,58.73,58.92,58.68,58.69,37900.0,48.4663,48.6231,48.425,48.4333,37900.0
2010-04-30 09:50:00,58.69,58.76,58.65,58.7,36400.0,48.4333,48.491,48.4003,48.4415,36400.0
2010-04-30 10:00:00,58.7,58.75,58.44,58.53,38500.0,48.4415,48.4828,48.227,48.3012,38500.0
2010-04-30 10:10:00,58.55,58.56,58.3,58.45,52400.0,48.3177,48.326,48.1114,48.2352,52400.0
2010-04-30 10:20:00,58.47,58.63,58.4,58.5,48800.0,48.2517,48.3838,48.194,48.2765,48800.0
2010-04-30 10:30:00,58.5,58.59,58.45,58.56,30700.0,48.2765,48.3507,48.2352,48.326,30700.0
2010-04-30 10:40:00,58.58,58.74,58.57,58.73,30200.0,48.3425,48.4745,48.3342,48.4663,30200.0
2010-04-30 10:50:00,58.73,58.75,58.53,58.55,37300.0,48.4663,48.4828,48.3012,48.3177,37300.0
2010-04-30 11:00:00,58.55,58.6,58.36,58.38,46100.0,48.3177,48.359,48.1609,48.1774,46100.0
2010-04-30 11:10:00,58.38,58.4,58.32,58.36,36600.0,48.1774,48.194,48.1279,48.1609,36600.0
2010-04-30 11:20:00,58.35,58.38,58.34,58.35,39900.0,48.1527,48.1774,48.1444,48.1527,39900.0
2010-04-30 11:30:00,58.35,58.49,58.33,58.47,49600.0,48.1527,48.2682,48.1362,48.2517,49600.0
2010-04-30 11:40:00,58.47,58.56,58.47,58.52,13300.0,48.2517,48.326,48.2517,48.293,13300.0
2010-04-30 11:50:00,58.53,58.54,58.37,58.37,21000.0,48.3012,48.3095,48.1692,48.1692,21000.0
2010-04-30 12:00:00,58.39,58.4,58.26,58.28,19300.0,48.1857,48.194,48.0784,48.0949,19300.0
2010-04-30 12:10:00,58.27,58.28,58.08,58.09,30300.0,48.0867,48.0949,47.9299,47.9381,30300.0
2010-04-30 12:20:00,58.09,58.09,58.0,58.07,42700.0,47.9381,47.9381,47.8639,47.9216,42700.0
2010-04-30 12:30:00,58.08,58.14,58.06,58.09,27800.0,47.9299,47.9794,47.9134,47.9381,27800.0
2010-04-30 12:40:00,58.08,58.18,58.07,58.09,22900.0,47.9299,48.0124,47.9216,47.9381,22900.0
2010-04-30 12:50:00,58.1,58.12,57.82,57.83,55000.0,47.9464,47.9629,47.7153,47.7236,55000.0
2010-04-30 13:00:00,57.84,57.84,57.67,57.75,63500.0,47.7318,47.7318,47.5915,47.6575,63500.0
2010-04-30 13:10:00,57.75,57.77,57.72,57.75,35800.0,47.6575,47.6741,47.6328,47.6575,35800.0
2010-04-30 13:20:00,57.75,57.77,57.73,57.75,38600.0,47.6575,47.6741,47.641,47.6575,38600.0
2010-04-30 13:30:00,57.76,57.76,57.69,57.72,55100.0,47.6658,47.6658,47.608,47.6328,55100.0
2010-04-30 13:40:00,57.72,57.76,57.71,57.72,39600.0,47.6328,47.6658,47.6245,47.6328,39600.0
2010-04-30 13:50:00,57.71,57.73,57.53,57.56,70400.0,47.6245,47.641,47.476,47.5008,70400.0
2010-04-30 14:00:00,57.56,57.59,57.47,57.49,80700.0,47.5008,47.5255,47.4265,47.443,80700.0
2010-04-30 14:10:00,57.49,57.6,57.47,57.57,38800.0,47.443,47.5338,47.4265,47.509,38800.0
2010-04-30 14:20:00,57.58,57.72,57.58,57.69,23600.0,47.5173,47.6328,47.5173,47.608,23600.0
2010-04-30 14:30:00,57.69,57.69,57.51,57.51,35800.0,47.608,47.608,47.4595,47.4595,35800.0
2010-04-30 14:40:00,57.51,57.53,57.41,57.46,35400.0,47.4595,47.476,47.377,47.4182,35400.0
2010-04-30 14:50:00,57.47,57.54,57.44,57.51,46300.0,47.4265,47.4842,47.4017,47.4595,46300.0
2010-04-30 15:00:00,57.51,57.6,57.45,57.57,41400.0,47.4595,47.5338,47.41,47.509,41400.0
2010-04-30 15:10:00,57.58,57.7,57.57,57.67,34800.0,47.5173,47.6163,47.509,47.5915,34800.0
2010-04-30 15:20:00,57.67,57.68,57.54,57.57,79900.0,47.5915,47.5998,47.4842,47.509,79900.0
2010-04-30 15:30:00,57.57,57.61,57.49,57.55,77700.0,47.509,47.542,47.443,47.4925,77700.0
2010-04-30 15:40:00,57.55,57.62,57.46,57.6,120200.0,47.4925,47.5503,47.4182,47.5338,120200.0
2010-04-30 15:50:00,57.61,57.61,57.4,57.41,227900.0,47.542,47.542,47.3687,47.377,227900.0
2010-05-03 09:30:00,57.6,57.6,57.22,57.55,40700.0,47.5338,47.5338,47.2202,47.4925,40700.0
2010-05-03 09:40:00,57.54,57.57,57.38,57.42,32900.0,47.4842,47.509,47.3522,47.3852,32900.0
2010-05-03 09:50:00,57.45,57.53,57.42,57.53,31400.0,47.41,47.476,47.3852,47.476,31400.0
2010-05-03 10:00:00,57.53,57.63,57.41,57.6,44500.0,47.476,47.5585,47.377,47.5338,44500.0
2010-05-03 10:10:00,57.6,57.68,57.6,57.67,43000.0,47.5338,47.5998,47.5338,47.5915,43000.0
2010-05-03 10:20:00,57.68,57.71,57.65,57.65,16300.0,47.5998,47.6245,47.575,47.575,16300.0
2010-05-03 10:30:00,57.65,57.75,57.64,57.74,36300.0,47.575,47.6575,47.5668,47.6493,36300.0
2010-05-03 10:40:00,57.75,57.84,57.66,57.67,59400.0,47.6575,47.7318,47.5833,47.5915,59400.0
2010-05-03 10:50:00,57.67,57.68,57.36,57.44,41200.0,47.5915,47.5998,47.3357,47.4017,41200.0
2010-05-03 11:00:00,57.44,57.52,57.4,57.42,15500.0,47.4017,47.4677,47.3687,47.3852,15500.0
2010-05-03 11:10:00,57.4,57.64,57.4,57.64,20800.0,47.3687,47.5668,47.3687,47.5668,20800.0
2010-05-03 11:20:00,57.63,57.66,57.52,57.57,23300.0,47.5585,47.5833,47.4677,47.509,23300.0
2010-05-03 11:30:00,57.57,57.66,57.52,57.66,38300.0,47.509,47.5833,47.4677,47.5833,38300.0
2010-05-03 11:40:00,57.65,57.76,57.62,57.74,19000.0,47.575,47.6658,47.5503,47.6493,19000.0
2010-05-03 11:50:00,57.73,57.8,57.64,57.73,74600.0,47.641,47.6988,47.5668,47.641,74600.0
2010-05-03 12:00:00,57.72,57.78,57.71,57.75,10300.0,47.6328,47.6823,47.6245,47.6575,10300.0
2010-05-03 12:10:00,57.75,57.85,57.69,57.85,15100.0,47.6575,47.7401,47.608,47.7401,15100.0
2010-05-03 12:20:00,57.85,58.0,57.84,57.93,46900.0,47.7401,47.8639,47.7318,47.8061,46900.0
2010-05-03 12:30:00,57.94,58.1,57.92,58.08,83900.0,47.8143,47.9464,47.7978,47.9299,83900.0
2010-05-03 12:40:00,58.08,58.1,58.0,58.08,116800.0,47.9299,47.9464,47.8639,47.9299,116800.0
2010-05-03 12:50:00,58.08,58.24,58.08,58.23,25200.0,47.9299,48.0619,47.9299,48.0537,25200.0
2010-05-03 13:00:00,58.23,58.23,58.17,58.2,32800.0,48.0537,48.0537,48.0041,48.0289,32800.0
2010-05-03 13:10:00,58.19,58.19,58.07,58.07,17500.0,48.0207,48.0207,47.9216,47.9216,17500.0
2010-05-03 13:20:00,58.07,58.09,58.0,58.01,27100.0,47.9216,47.9381,47.8639,47.8721,27100.0
2010-05-03 13:30:00,58.01,58.18,58.01,58.17,32100.0,47.8721,48.0124,47.8721,48.0041,32100.0
2010-05-03 13:40:00,58.18,58.23,58.09,58.12,80000.0,48.0124,48.0537,47.9381,47.9629,80000.0
2010-05-03 13:50:00,58.13,58.13,58.01,58.05,23200.0,47.9711,47.9711,47.8721,47.9051,23200.0
2010-05-03 14:00:00,58.06,58.11,58.05,58.09,25000.0,47.9134,47.9546,47.9051,47.9381,25000.0
2010-05-03 14:10:00,58.08,58.14,58.08,58.09,9900.0,47.9299,47.9794,47.9299,47.9381,9900.0
2010-05-03 14:20:00,58.1,58.26,58.09,58.26,105200.0,47.9464,48.0784,47.9381,48.0784,105200.0
2010-05-03 14:30:00,58.26,58.37,58.2,58.21,51400.0,48.0784,48.1692,48.0289,48.0372,51400.0
2010-05-03 14:40:00,58.21,58.25,58.19,58.22,14700.0,48.0372,48.0702,48.0207,48.0454,14700.0
2010-05-03 14:50:00,58.22,58.23,58.1,58.1,40000.0,48.0454,48.0537,47.9464,47.9464,40000.0
2010-05-03 15:00:00,58.1,58.12,58.02,58.03,84700.0,47.9464,47.9629,47.8804,47.8886,84700.0
2010-05-03 15:10:00,58.02,58.13,57.98,58.13,55400.0,47.8804,47.9711,47.8474,47.9711,55400.0
2010-05-03 15:20:00,58.13,58.13,58.04,58.08,58800.0,47.9711,47.9711,47.8969,47.9299,58800.0
2010-05-03 15:30:00,58.08,58.14,58.05,58.11,170300.0,47.9299,47.9794,47.9051,47.9546,170300.0
2010-05-03 15:40:00,58.11,58.23,58.1,58.21,141400.0,47.9546,48.0537,47.9464,48.0372,141400.0
2010-05-03 15:50:00,58.22,58.23,58.07,58.08,195700.0,48.0454,48.0537,47.9216,47.9299,195700.0
2010-05-04 09:30:00,58.68,58.78,57.92,58.13,201300.0,48.425,48.5075,47.7978,47.9711,201300.0
2010-05-04 09:40:00,58.14,58.52,58.03,58.1,132400.0,47.9794,48.293,47.8886,47.9464,132400.0
2010-05-04 09:50:00,58.1,58.12,57.79,58.0,96600.0,47.9464,47.9629,47.6906,47.8639,96600.0
2010-05-04 10:00:00,58.0,58.06,57.83,57.93,127500.0,47.8639,47.9134,47.7236,47.8061,127500.0
2010-05-04 10:10:00,57.93,58.11,57.75,58.11,93600.0,47.8061,47.9546,47.6575,47.9546,93600.0
2010-05-04 10:20:00,58.13,58.2,57.96,58.01,114200.0,47.9711,48.0289,47.8308,47.8721,114200.0
2010-05-04 10:30:00,58.03,58.04,57.51,57.53,114100.0,47.8886,47.8969,47.4595,47.476,114100.0
2010-05-04 10:40:00,57.53,57.53,57.4,57.41,65700.0,47.476,47.476,47.3687,47.377,65700.0
2010-05-04 10:50:00,57.42,57.47,57.24,57.26,114300.0,47.3852,47.4265,47.2367,47.2532,114300.0
2010-05-04 11:00:00,57.26,57.34,57.13,57.23,116400.0,47.2532,47.3192,47.1459,47.2284,116400.0
2010-05-04 11:10:00,57.23,57.27,57.08,57.11,133100.0,47.2284,47.2614,47.1046,47.1294,133100.0
2010-05-04 11:20:00,57.11,57.15,56.92,57.15,161100.0,47.1294,47.1624,46.9726,47.1624,161100.0
2010-05-04 11:30:00,57.15,57.41,57.14,57.41,54400.0,47.1624,47.377,47.1541,47.377,54400.0
2010-05-04 11:40:00,57.41,57.51,57.17,57.2,89200.0,47.377,47.4595,47.1789,47.2037,89200.0
2010-05-04 11:50:00,57.19,57.22,57.08,57.15,48500.0,47.1954,47.2202,47.1046,47.1624,48500.0
2010-05-04 12:00:00,57.16,57.17,57.1,57.12,34200.0,47.1707,47.1789,47.1211,47.1376,34200.0
2010-05-04 12:10:00,57.13,57.13,57.02,57.05,59900.0,47.1459,47.1459,47.0551,47.0799,59900.0
2010-05-04 12:20:00,57.05,57.09,56.94,57.07,36800.0,47.0799,47.1129,46.9891,47.0964,36800.0
2010-05-04 12:30:00,57.07,57.18,57.07,57.18,35600.0,47.0964,47.1872,47.0964,47.1872,35600.0
2010-05-04 12:40:00,57.19,57.25,57.15,57.25,46300.0,47.1954,47.2449,47.1624,47.2449,46300.0
2010-05-04 12:50:00,57.26,57.31,57.24,57.27,42800.0,47.2532,47.2944,47.2367,47.2614,42800.0
2010-05-04 13:00:00,57.28,57.35,57.27,57.31,44500.0,47.2697,47.3274,47.2614,47.2944,44500.0
2010-05-04 13:10:00,57.32,57.43,57.25,57.43,64300.0,47.3027,47.3935,47.2449,47.3935,64300.0
2010-05-04 13:20:00,57.44,57.48,57.26,57.29,33300.0,47.4017,47.4347,47.2532,47.2779,33300.0
2010-05-04 13:30:00,57.3,57.37,57.14,57.19,47200.0,47.2862,47.344,47.1541,47.1954,47200.0
2010-05-04 13:40:00,57.2,57.28,57.19,57.28,49700.0,47.2037,47.2697,47.1954,47.2697,49700.0
2010-05-04 13:50:00,57.28,57.3,57.2,57.28,38900.0,47.2697,47.2862,47.2037,47.2697,38900.0
2010-05-04 14:00:00,57.27,57.38,57.22,57.38,54200.0,47.2614,47.3522,47.2202,47.3522,54200.0
2010-05-04 14:10:00,57.39,57.47,57.28,57.28,29500.0,47.3605,47.4265,47.2697,47.2697,29500.0
2010-05-04 14:20:00,57.28,57.33,57.24,57.3,31600.0,47.2697,47.3109,47.2367,47.2862,31600.0
2010-05-04 14:30:00,57.29,57.43,57.29,57.41,52000.0,47.2779,47.3935,47.2779,47.377,52000.0
2010-05-04 14:40:00,57.41,57.5,57.38,57.42,60200.0,47.377,47.4512,47.3522,47.3852,60200.0
2010-05-04 14:50:00,57.41,57.49,57.4,57.45,57000.0,47.377,47.443,47.3687,47.41,57000.0
2010-05-04 15:00:00,57.44,57.51,57.28,57.51,98100.0,47.4017,47.4595,47.2697,47.4595,98100.0
2010-05-04 15:10:00,57.52,57.55,57.47,57.52,58600.0,47.4677,47.4925,47.4265,47.4677,58600.0
2010-05-04 15:20:00,57.52,57.59,57.48,57.57,79000.0,47.4677,47.5255,47.4347,47.509,79000.0
2010-05-04 15:30:00,57.56,57.56,57.43,57.47,133400.0,47.5008,47.5008,47.3935,47.4265,133400.0
2010-05-04 15:40:00,57.47,57.51,57.31,57.45,215000.0,47.4265,47.4595,47.2944,47.41,215000.0
2010-05-04 15:50:00,57.45,57.56,57.43,57.47,242900.0,47.41,47.5008,47.3935,47.4265,242900.0
2010-05-05 09:30:00,56.75,57.23,56.75,57.1,77400.0,46.8323,47.2284,46.8323,47.1211,77400.0
2010-05-05 09:40:00,57.03,57.27,56.9,57.04,43700.0,47.0634,47.2614,46.9561,47.0716,43700.0
2010-05-05 09:50:00,57.05,57.25,57.0,57.18,34400.0,47.0799,47.2449,47.0386,47.1872,34400.0
2010-05-05 10:00:00,57.2,57.21,57.04,57.11,58800.0,47.2037,47.2119,47.0716,47.1294,58800.0
2010-05-05 10:10:00,57.12,57.41,57.04,57.24,81100.0,47.1376,47.377,47.0716,47.2367,81100.0
2010-05-05 10:20:00,57.23,57.26,57.15,57.24,127900.0,47.2284,47.2532,47.1624,47.2367,127900.0
2010-05-05 10:30:00,57.25,57.29,57.08,57.15,42000.0,47.2449,47.2779,47.1046,47.1624,42000.0
2010-05-05 10:40:00,57.15,57.24,57.04,57.06,95800.0,47.1624,47.2367,47.0716,47.0881,95800.0
2010-05-05 10:50:00,57.05,57.1,56.96,56.97,31400.0,47.0799,47.1211,47.0056,47.0139,31400.0
2010-05-05 11:00:00,56.97,56.97,56.82,56.89,33100.0,47.0139,47.0139,46.8901,46.9478,33100.0
2010-05-05 11:10:00,56.89,56.95,56.86,56.92,20900.0,46.9478,46.9974,46.9231,46.9726,20900.0
2010-05-05 11:20:00,56.91,57.0,56.91,56.92,18700.0,46.9643,47.0386,46.9643,46.9726,18700.0
2010-05-05 11:30:00,56.93,57.01,56.93,56.98,20100.0,46.9808,47.0469,46.9808,47.0221,20100.0
2010-05-05 11:40:00,56.98,57.02,56.96,57.0,31700.0,47.0221,47.0551,47.0056,47.0386,31700.0
2010-05-05 11:50:00,57.01,57.02,56.96,57.01,40900.0,47.0469,47.0551,47.0056,47.0469,40900.0
2010-05-05 12:00:00,57.01,57.13,56.98,57.12,71100.0,47.0469,47.1459,47.0221,47.1376,71100.0
2010-05-05 12:10:00,57.12,57.14,57.1,57.13,62700.0,47.1376,47.1541,47.1211,47.1459,62700.0
2010-05-05 12:20:00,57.13,57.19,57.12,57.15,35500.0,47.1459,47.1954,47.1376,47.1624,35500.0
2010-05-05 12:30:00,57.16,57.17,57.1,57.15,40000.0,47.1707,47.1789,47.1211,47.1624,40000.0
2010-05-05 12:40:00,57.15,57.15,57.02,57.12,50900.0,47.1624,47.1624,47.0551,47.1376,50900.0
2010-05-05 12:50:00,57.14,57.23,57.13,57.19,38000.0,47.1541,47.2284,47.1459,47.1954,38000.0
2010-05-05 13:00:00,57.21,57.21,57.12,57.16,17200.0,47.2119,47.2119,47.1376,47.1707,17200.0
2010-05-05 13:10:00,57.16,57.18,57.11,57.17,15700.0,47.1707,47.1872,47.1294,47.1789,15700.0
2010-05-05 13:20:00,57.17,57.19,57.13,57.15,16000.0,47.1789,47.1954,47.1459,47.1624,16000.0
2010-05-05 13:30:00,57.14,57.16,57.05,57.13,25600.0,47.1541,47.1707,47.0799,47.1459,25600.0
2010-05-05 13:40:00,57.13,57.15,57.1,57.13,23200.0,47.1459,47.1624,47.1211,47.1459,23200.0
2010-05-05 13:50:00,57.13,57.15,57.1,57.12,42100.0,47.1459,47.1624,47.1211,47.1376,42100.0
2010-05-05 14:00:00,57.12,57.13,57.04,57.08,30800.0,47.1376,47.1459,47.0716,47.1046,30800.0
2010-05-05 14:10:00,57.08,57.15,57.05,57.13,42600.0,47.1046,47.1624,47.0799,47.1459,42600.0
2010-05-05 14:20:00,57.12,57.13,57.04,57.12,87700.0,47.1376,47.1459,47.0716,47.1376,87700.0
2010-05-05 14:30:00,57.11,57.14,57.02,57.04,33900.0,47.1294,47.1541,47.0551,47.0716,33900.0
2010-05-05 14:40:00,57.04,57.07,56.96,56.97,31200.0,47.0716,47.0964,47.0056,47.0139,31200.0
2010-05-05 14:50:00,56.97,57.05,56.92,57.03,34700.0,47.0139,47.0799,46.9726,47.0634,34700.0
2010-05-05 15:00:00,57.03,57.1,57.02,57.09,46600.0,47.0634,47.1211,47.0551,47.1129,46600.0
2010-05-05 15:10:00,57.09,57.11,57.03,57.06,52300.0,47.1129,47.1294,47.0634,47.0881,52300.0
2010-05-05 15:20:00,57.05,57.13,57.04,57.08,64800.0,47.0799,47.1459,47.0716,47.1046,64800.0
2010-05-05 15:30:00,57.09,57.16,57.07,57.15,72800.0,47.1129,47.1707,47.0964,47.1624,72800.0
2010-05-05 15:40:00,57.16,57.19,57.11,57.17,88500.0,47.1707,47.1954,47.1294,47.1789,88500.0
2010-05-05 15:50:00,57.17,57.22,57.11,57.22,234500.0,47.1789,47.2202,47.1294,47.2202,234500.0
2010-05-06 09:30:00,56.91,57.28,56.91,57.06,39000.0,46.9643,47.2697,46.9643,47.0881,39000.0
2010-05-06 09:40:00,57.02,57.07,56.8,56.87,35300.0,47.0551,47.0964,46.8736,46.9313,35300.0
2010-05-06 09:50:00,56.89,56.99,56.88,56.99,41200.0,46.9478,47.0304,46.9396,47.0304,41200.0
2010-05-06 10:00:00,57.0,57.22,56.97,57.09,43500.0,47.0386,47.2202,47.0139,47.1129,43500.0
2010-05-06 10:10:00,57.08,57.14,57.01,57.12,160600.0,47.1046,47.1541,47.0469,47.1376,160600.0
2010-05-06 10:20:00,57.11,57.17,57.08,57.13,43000.0,47.1294,47.1789,47.1046,47.1459,43000.0
2010-05-06 10:30:00,57.13,57.23,57.1,57.2,35800.0,47.1459,47.2284,47.1211,47.2037,35800.0
2010-05-06 10:40:00,57.2,57.21,57.08,57.12,51300.0,47.2037,47.2119,47.1046,47.1376,51300.0
2010-05-06 10:50:00,57.14,57.23,57.12,57.22,32300.0,47.1541,47.2284,47.1376,47.2202,32300.0
2010-05-06 11:00:00,57.2,57.22,57.07,57.12,37700.0,47.2037,47.2202,47.0964,47.1376,37700.0
2010-05-06 11:10:00,57.11,57.15,57.06,57.12,64300.0,47.1294,47.1624,47.0881,47.1376,64300.0
2010-05-06 11:20:00,57.13,57.19,57.06,57.11,41600.0,47.1459,47.1954,47.0881,47.1294,41600.0
2010-05-06 11:30:00,57.1,57.14,57.05,57.1,63200.0,47.1211,47.1541,47.0799,47.1211,63200.0
2010-05-06 11:40:00,57.1,57.1,56.93,56.97,108000.0,47.1211,47.1211,46.9808,47.0139,108000.0
2010-05-06 11:50:00,56.98,57.1,56.96,57.1,37000.0,47.0221,47.1211,47.0056,47.1211,37000.0
2010-05-06 12:00:00,57.1,57.15,57.0,57.03,42400.0,47.1211,47.1624,47.0386,47.0634,42400.0
2010-05-06 12:10:00,57.02,57.16,57.02,57.11,31500.0,47.0551,47.1707,47.0551,47.1294,31500.0
2010-05-06 12:20:00,57.1,57.12,56.93,56.93,66100.0,47.1211,47.1376,46.9808,46.9808,66100.0
2010-05-06 12:30:00,56.93,57.01,56.91,57.0,83400.0,46.9808,47.0469,46.9643,47.0386,83400.0
2010-05-06 12:40:00,56.99,57.04,56.89,56.94,134200.0,47.0304,47.0716,46.9478,46.9891,134200.0
2010-05-06 12:50:00,56.93,57.01,56.9,56.93,45400.0,46.9808,47.0469,46.9561,46.9808,45400.0
2010-05-06 13:00:00,56.93,57.01,56.92,56.98,43200.0,46.9808,47.0469,46.9726,47.0221,43200.0
2010-05-06 13:10:00,57.0,57.01,56.88,56.96,63600.0,47.0386,47.0469,46.9396,47.0056,63600.0
2010-05-06 13:20:00,56.97,57.0,56.88,56.97,41400.0,47.0139,47.0386,46.9396,47.0139,41400.0
2010-05-06 13:30:00,56.96,56.98,56.87,56.9,48000.0,47.0056,47.0221,46.9313,46.9561,48000.0
2010-05-06 13:40:00,56.9,56.99,56.87,56.96,61100.0,46.9561,47.0304,46.9313,47.0056,61100.0
2010-05-06 13:50:00,56.95,56.98,56.91,56.91,50100.0,46.9974,47.0221,46.9643,46.9643,50100.0
2010-05-06 14:00:00,56.92,56.94,56.75,56.77,86800.0,46.9726,46.9891,46.8323,46.8488,86800.0
2010-05-06 14:10:00,56.78,56.79,56.48,56.54,198800.0,46.8571,46.8653,46.6095,46.659,198800.0
2010-05-06 14:20:00,56.55,56.55,56.21,56.34,121600.0,46.6673,46.6673,46.3867,46.494,121600.0
2010-05-06 14:30:00,56.34,56.41,55.9,56.17,241800.0,46.494,46.5517,46.1309,46.3537,241800.0
2010-05-06 14:40:00,56.18,56.2,53.85,55.12,292000.0,46.3619,46.3784,44.4391,45.4872,292000.0
2010-05-06 14:50:00,55.18,55.94,54.89,55.45,80700.0,45.5367,46.1639,45.2974,45.7595,80700.0
2010-05-06 15:00:00,55.47,56.35,55.16,56.25,199400.0,45.776,46.5022,45.5202,46.4197,199400.0
2010-05-06 15:10:00,56.3,56.71,56.18,56.25,243300.0,46.4609,46.7993,46.3619,46.4197,243300.0
2010-05-06 15:20:00,56.25,56.27,55.69,56.05,205200.0,46.4197,46.4362,45.9576,46.2546,205200.0
2010-05-06 15:30:00,56.06,56.51,56.01,56.38,158500.0,46.2629,46.6342,46.2216,46.527,158500.0
2010-05-06 15:40:00,56.38,56.56,56.24,56.43,182100.0,46.527,46.6755,46.4114,46.5682,182100.0
2010-05-06 15:50:00,56.43,56.6,56.26,56.26,325800.0,46.5682,46.7085,46.4279,46.4279,325800.0
2010-05-07 09:30:00,56.12,56.12,55.54,55.55,122700.0,46.3124,46.3124,45.8338,45.842,122700.0
2010-05-07 09:40:00,55.54,55.63,55.07,55.14,202600.0,45.8338,45.908,45.4459,45.5037,202600.0
2010-05-07 09:50:00,55.14,55.71,55.08,55.25,176800.0,45.5037,45.9741,45.4542,45.5944,176800.0
2010-05-07 10:00:00,55.25,55.34,54.9,54.93,166200.0,45.5944,45.6687,45.3056,45.3304,166200.0
2010-05-07 10:10:00,54.92,55.08,54.78,54.81,94500.0,45.3221,45.4542,45.2066,45.2313,94500.0
2010-05-07 10:20:00,54.81,54.81,53.98,54.25,98300.0,45.2313,45.2313,44.5464,44.7692,98300.0
2010-05-07 10:30:00,54.26,54.71,54.16,54.46,192700.0,44.7775,45.1488,44.6949,44.9425,192700.0
2010-05-07 10:40:00,54.45,54.59,54.08,54.34,189100.0,44.9343,45.0498,44.6289,44.8435,189100.0
2010-05-07 10:50:00,54.35,54.6,54.31,54.41,51000.0,44.8517,45.058,44.8187,44.9012,51000.0
2010-05-07 11:00:00,54.43,54.76,54.31,54.7,133700.0,44.9178,45.1901,44.8187,45.1406,133700.0
2010-05-07 11:10:00,54.68,55.04,54.63,54.87,155900.0,45.1241,45.4211,45.0828,45.2809,155900.0
2010-05-07 11:20:00,54.86,54.9,54.44,54.55,49000.0,45.2726,45.3056,44.926,45.0168,49000.0
2010-05-07 11:30:00,54.56,54.56,54.29,54.46,58600.0,45.025,45.025,44.8022,44.9425,58600.0
2010-05-07 11:40:00,54.46,54.83,54.39,54.79,70100.0,44.9425,45.2478,44.8847,45.2148,70100.0
2010-05-07 11:50:00,54.81,54.82,54.58,54.74,48900.0,45.2313,45.2396,45.0415,45.1736,48900.0
2010-05-07 12:00:00,54.75,55.08,54.73,55.07,55400.0,45.1818,45.4542,45.1653,45.4459,55400.0
2010-05-07 12:10:00,55.07,55.3,55.04,55.3,97400.0,45.4459,45.6357,45.4211,45.6357,97400.0
2010-05-07 12:20:00,55.3,55.43,55.12,55.17,129000.0,45.6357,45.743,45.4872,45.5284,129000.0
2010-05-07 12:30:00,55.18,55.3,55.0,55.22,56500.0,45.5367,45.6357,45.3881,45.5697,56500.0
2010-05-07 12:40:00,55.21,55.34,55.17,55.21,44000.0,45.5614,45.6687,45.5284,45.5614,44000.0
2010-05-07 12:50:00,55.2,55.29,54.96,54.96,38900.0,45.5532,45.6275,45.3551,45.3551,38900.0
2010-05-07 13:00:00,54.97,55.01,54.7,54.7,49200.0,45.3634,45.3964,45.1406,45.1406,49200.0
2010-05-07 13:10:00,54.7,54.88,54.59,54.82,49200.0,45.1406,45.2891,45.0498,45.2396,49200.0
2010-05-07 13:20:00,54.8,54.82,54.61,54.61,46100.0,45.2231,45.2396,45.0663,45.0663,46100.0
2010-05-07 13:30:00,54.59,54.77,54.55,54.74,43000.0,45.0498,45.1983,45.0168,45.1736,43000.0
2010-05-07 13:40:00,54.76,54.93,54.76,54.86,60100.0,45.1901,45.3304,45.1901,45.2726,60100.0
2010-05-07 13:50:00,54.87,54.89,54.74,54.76,71500.0,45.2809,45.2974,45.1736,45.1901,71500.0
2010-05-07 14:00:00,54.77,54.83,54.58,54.63,71000.0,45.1983,45.2478,45.0415,45.0828,71000.0
2010-05-07 14:10:00,54.65,54.65,54.46,54.58,47600.0,45.0993,45.0993,44.9425,45.0415,47600.0
2010-05-07 14:20:00,54.57,54.59,54.32,54.36,54200.0,45.0333,45.0498,44.827,44.86,54200.0
2010-05-07 14:30:00,54.33,54.39,54.13,54.2,175100.0,44.8352,44.8847,44.6702,44.7279,175100.0
2010-05-07 14:40:00,54.19,54.26,54.15,54.19,114600.0,44.7197,44.7775,44.6867,44.7197,114600.0
2010-05-07 14:50:00,54.18,54.19,53.95,54.06,168100.0,44.7114,44.7197,44.5216,44.6124,168100.0
2010-05-07 15:00:00,54.05,54.22,53.97,54.03,99000.0,44.6042,44.7445,44.5381,44.5877,99000.0
2010-05-07 15:10:00,54.04,54.1,53.91,54.0,226100.0,44.5959,44.6454,44.4886,44.5629,226100.0
2010-05-07 15:20:00,54.0,54.03,53.91,53.96,189900.0,44.5629,44.5877,44.4886,44.5299,189900.0
2010-05-07 15:30:00,53.97,54.01,53.74,53.96,236100.0,44.5381,44.5712,44.3483,44.5299,236100.0
2010-05-07 15:40:00,53.98,54.22,53.97,54.2,268500.0,44.5464,44.7445,44.5381,44.7279,268500.0
2010-05-07 15:50:00,54.19,54.22,54.01,54.05,465700.0,44.7197,44.7445,44.5712,44.6042,465700.0
2010-05-10 09:30:00,56.42,56.42,55.56,56.19,129300.0,46.56,46.56,45.8503,46.3702,129300.0
2010-05-10 09:40:00,56.2,56.66,56.2,56.57,80000.0,46.3784,46.758,46.3784,46.6838,80000.0
2010-05-10 09:50:00,56.56,56.64,56.42,56.55,86300.0,46.6755,46.7415,46.56,46.6673,86300.0
2010-05-10 10:00:00,56.55,56.67,56.52,56.63,42400.0,46.6673,46.7663,46.6425,46.7333,42400.0
2010-05-10 10:10:00,56.63,56.8,56.63,56.71,70600.0,46.7333,46.8736,46.7333,46.7993,70600.0
2010-05-10 10:20:00,56.72,56.77,56.35,56.39,93200.0,46.8075,46.8488,46.5022,46.5352,93200.0
2010-05-10 10:30:00,56.39,56.48,56.15,56.19,107300.0,46.5352,46.6095,46.3372,46.3702,107300.0
2010-05-10 10:40:00,56.19,56.26,56.05,56.13,78500.0,46.3702,46.4279,46.2546,46.3207,78500.0
2010-05-10 10:50:00,56.13,56.18,56.04,56.11,76000.0,46.3207,46.3619,46.2464,46.3042,76000.0
2010-05-10 11:00:00,56.13,56.26,56.12,56.13,71600.0,46.3207,46.4279,46.3124,46.3207,71600.0
2010-05-10 11:10:00,56.11,56.15,55.99,56.15,70100.0,46.3042,46.3372,46.2051,46.3372,70100.0
2010-05-10 11:20:00,56.14,56.3,56.1,56.3,34000.0,46.3289,46.4609,46.2959,46.4609,34000.0
2010-05-10 11:30:00,56.31,56.45,56.24,56.44,33800.0,46.4692,46.5847,46.4114,46.5765,33800.0
2010-05-10 11:40:00,56.45,56.48,56.29,56.32,28500.0,46.5847,46.6095,46.4527,46.4775,28500.0
2010-05-10 11:50:00,56.32,56.4,56.3,56.33,36900.0,46.4775,46.5435,46.4609,46.4857,36900.0
2010-05-10 12:00:00,56.32,56.35,56.26,56.3,36100.0,46.4775,46.5022,46.4279,46.4609,36100.0
2010-05-10 12:10:00,56.29,56.35,56.22,56.27,21500.0,46.4527,46.5022,46.3949,46.4362,21500.0
2010-05-10 12:20:00,56.27,56.33,56.24,56.26,33700.0,46.4362,46.4857,46.4114,46.4279,33700.0
2010-05-10 12:30:00,56.26,56.33,56.24,56.28,36100.0,46.4279,46.4857,46.4114,46.4444,36100.0
2010-05-10 12:40:00,56.26,56.35,56.26,56.31,54500.0,46.4279,46.5022,46.4279,46.4692,54500.0
2010-05-10 12:50:00,56.3,56.48,56.29,56.44,48500.0,46.4609,46.6095,46.4527,46.5765,48500.0
2010-05-10 13:00:00,56.44,56.47,56.19,56.25,64500.0,46.5765,46.6012,46.3702,46.4197,64500.0
2010-05-10 13:10:00,56.24,56.29,56.06,56.21,41200.0,46.4114,46.4527,46.2629,46.3867,41200.0
2010-05-10 13:20:00,56.21,56.3,56.14,56.3,38800.0,46.3867,46.4609,46.3289,46.4609,38800.0
2010-05-10 13:30:00,56.29,56.4,56.26,56.29,33200.0,46.4527,46.5435,46.4279,46.4527,33200.0
2010-05-10 13:40:00,56.28,56.3,56.12,56.28,40500.0,46.4444,46.4609,46.3124,46.4444,40500.0
2010-05-10 13:50:00,56.3,56.42,56.26,56.27,28000.0,46.4609,46.56,46.4279,46.4362,28000.0
2010-05-10 14:00:00,56.27,56.29,56.13,56.28,26100.0,46.4362,46.4527,46.3207,46.4444,26100.0
2010-05-10 14:10:00,56.27,56.31,56.25,56.29,25200.0,46.4362,46.4692,46.4197,46.4527,25200.0
2010-05-10 14:20:00,56.28,56.43,56.28,56.39,43100.0,46.4444,46.5682,46.4444,46.5352,43100.0
2010-05-10 14:30:00,56.39,56.47,56.32,56.32,37300.0,46.5352,46.6012,46.4775,46.4775,37300.0
2010-05-10 14:40:00,56.31,56.41,56.29,56.39,39400.0,46.4692,46.5517,46.4527,46.5352,39400.0
2010-05-10 14:50:00,56.39,56.47,56.39,56.46,38300.0,46.5352,46.6012,46.5352,46.593,38300.0
2010-05-10 15:00:00,56.46,56.46,56.28,56.3,79600.0,46.593,46.593,46.4444,46.4609,79600.0
2010-05-10 15:10:00,56.29,56.37,56.26,56.29,36200.0,46.4527,46.5187,46.4279,46.4527,36200.0
2010-05-10 15:20:00,56.28,56.32,56.23,56.32,101700.0,46.4444,46.4775,46.4032,46.4775,101700.0
2010-05-10 15:30:00,56.32,56.41,56.29,56.41,74200.0,46.4775,46.5517,46.4527,46.5517,74200.0
2010-05-10 15:40:00,56.4,56.6,56.4,56.6,225500.0,46.5435,46.7085,46.5435,46.7085,225500.0
2010-05-10 15:50:00,56.6,56.87,56.59,56.84,249100.0,46.7085,46.9313,46.7003,46.9066,249100.0
2010-05-11 09:30:00,56.3,56.47,56.09,56.37,41500.0,46.4609,46.6012,46.2876,46.5187,41500.0
2010-05-11 09:40:00,56.4,56.5,56.33,56.33,22800.0,46.5435,46.626,46.4857,46.4857,22800.0
2010-05-11 09:50:00,56.35,56.48,56.34,56.47,33400.0,46.5022,46.6095,46.494,46.6012,33400.0
2010-05-11 10:00:00,56.45,56.56,56.44,56.52,24300.0,46.5847,46.6755,46.5765,46.6425,24300.0
2010-05-11 10:10:00,56.51,56.59,56.4,56.42,27900.0,46.6342,46.7003,46.5435,46.56,27900.0
2010-05-11 10:20:00,56.42,56.45,56.35,56.37,20300.0,46.56,46.5847,46.5022,46.5187,20300.0
2010-05-11 10:30:00,56.34,56.4,56.3,56.34,24700.0,46.494,46.5435,46.4609,46.494,24700.0
2010-05-11 10:40:00,56.35,56.48,56.35,56.45,20700.0,46.5022,46.6095,46.5022,46.5847,20700.0
2010-05-11 10:50:00,56.43,56.48,56.41,56.45,25100.0,46.5682,46.6095,46.5517,46.5847,25100.0
2010-05-11 11:00:00,56.45,56.54,56.42,56.49,41700.0,46.5847,46.659,46.56,46.6177,41700.0
2010-05-11 11:10:00,56.51,56.56,56.5,56.55,15200.0,46.6342,46.6755,46.626,46.6673,15200.0
2010-05-11 11:20:00,56.56,56.56,56.45,56.53,17000.0,46.6755,46.6755,46.5847,46.6508,17000.0
2010-05-11 11:30:00,56.53,56.62,56.48,56.59,22900.0,46.6508,46.725,46.6095,46.7003,22900.0
2010-05-11 11:40:00,56.58,56.64,56.53,56.56,10900.0,46.692,46.7415,46.6508,46.6755,10900.0
2010-05-11 11:50:00,56.55,56.7,56.51,56.66,13700.0,46.6673,46.791,46.6342,46.758,13700.0
2010-05-11 12:00:00,56.66,56.75,56.6,56.71,28100.0,46.758,46.8323,46.7085,46.7993,28100.0
2010-05-11 12:10:00,56.72,56.73,56.66,56.68,17100.0,46.8075,46.8158,46.758,46.7745,17100.0
2010-05-11 12:20:00,56.69,56.7,56.63,56.65,13700.0,46.7828,46.791,46.7333,46.7498,13700.0
2010-05-11 12:30:00,56.64,56.69,56.61,56.64,16500.0,46.7415,46.7828,46.7168,46.7415,16500.0
2010-05-11 12:40:00,56.65,56.74,56.65,56.74,16600.0,46.7498,46.8241,46.7498,46.8241,16600.0
2010-05-11 12:50:00,56.74,56.8,56.7,56.8,85400.0,46.8241,46.8736,46.791,46.8736,85400.0
2010-05-11 13:00:00,56.79,56.79,56.73,56.78,39300.0,46.8653,46.8653,46.8158,46.8571,39300.0
2010-05-11 13:10:00,56.78,56.85,56.78,56.82,32000.0,46.8571,46.9148,46.8571,46.8901,32000.0
2010-05-11 13:20:00,56.82,56.88,56.8,56.85,26900.0,46.8901,46.9396,46.8736,46.9148,26900.0
2010-05-11 13:30:00,56.86,56.96,56.83,56.93,52600.0,46.9231,47.0056,46.8983,46.9808,52600.0
2010-05-11 13:40:00,56.93,57.18,56.9,57.15,42100.0,46.9808,47.1872,46.9561,47.1624,42100.0
2010-05-11 13:50:00,57.15,57.18,57.04,57.05,27200.0,47.1624,47.1872,47.0716,47.0799,27200.0
2010-05-11 14:00:00,57.05,57.05,56.97,56.98,47100.0,47.0799,47.0799,47.0139,47.0221,47100.0
2010-05-11 14:10:00,56.98,57.06,56.85,56.9,51400.0,47.0221,47.0881,46.9148,46.9561,51400.0
2010-05-11 14:20:00,56.88,57.06,56.88,57.0,30300.0,46.9396,47.0881,46.9396,47.0386,30300.0
2010-05-11 14:30:00,57.0,57.0,56.77,56.83,62000.0,47.0386,47.0386,46.8488,46.8983,62000.0
2010-05-11 14:40:00,56.82,56.95,56.8,56.88,67400.0,46.8901,46.9974,46.8736,46.9396,67400.0
2010-05-11 14:50:00,56.89,56.97,56.81,56.84,29800.0,46.9478,47.0139,46.8818,46.9066,29800.0
2010-05-11 15:00:00,56.82,56.91,56.69,56.9,149600.0,46.8901,46.9643,46.7828,46.9561,149600.0
2010-05-11 15:10:00,56.9,56.96,56.79,56.79,136500.0,46.9561,47.0056,46.8653,46.8653,136500.0
2010-05-11 15:20:00,56.77,56.96,56.73,56.96,78800.0,46.8488,47.0056,46.8158,47.0056,78800.0
2010-05-11 15:30:00,56.95,56.98,56.84,56.97,90100.0,46.9974,47.0221,46.9066,47.0139,90100.0
2010-05-11 15:40:00,56.96,56.97,56.84,56.84,99700.0,47.0056,47.0139,46.9066,46.9066,99700.0
2010-05-11 15:50:00,56.84,56.87,56.69,56.72,157700.0,46.9066,46.9313,46.7828,46.8075,157700.0
2010-05-12 09:30:00,56.96,57.06,56.52,56.77,38800.0,47.0056,47.0881,46.6425,46.8488,38800.0
2010-05-12 09:40:00,56.77,56.82,56.5,56.67,19200.0,46.8488,46.8901,46.626,46.7663,19200.0
2010-05-12 09:50:00,56.67,56.79,56.53,56.73,23800.0,46.7663,46.8653,46.6508,46.8158,23800.0
2010-05-12 10:00:00,56.76,57.0,56.76,56.91,21000.0,46.8406,47.0386,46.8406,46.9643,21000.0
2010-05-12 10:10:00,56.93,57.04,56.85,56.89,22500.0,46.9808,47.0716,46.9148,46.9478,22500.0
2010-05-12 10:20:00,56.91,56.92,56.77,56.77,26000.0,46.9643,46.9726,46.8488,46.8488,26000.0
2010-05-12 10:30:00,56.78,56.8,56.59,56.64,58500.0,46.8571,46.8736,46.7003,46.7415,58500.0
2010-05-12 10:40:00,56.65,56.71,56.54,56.67,47100.0,46.7498,46.7993,46.659,46.7663,47100.0
2010-05-12 10:50:00,56.67,56.71,56.59,56.59,25500.0,46.7663,46.7993,46.7003,46.7003,25500.0
2010-05-12 11:00:00,56.58,56.75,56.58,56.6,34900.0,46.692,46.8323,46.692,46.7085,34900.0
2010-05-12 11:10:00,56.59,56.63,56.45,56.51,41600.0,46.7003,46.7333,46.5847,46.6342,41600.0
2010-05-12 11:20:00,56.52,56.55,56.46,56.48,40900.0,46.6425,46.6673,46.593,46.6095,40900.0
2010-05-12 11:30:00,56.48,56.72,56.48,56.7,39300.0,46.6095,46.8075,46.6095,46.791,39300.0
2010-05-12 11:40:00,56.71,56.71,56.59,56.64,13100.0,46.7993,46.7993,46.7003,46.7415,13100.0
2010-05-12 11:50:00,56.63,56.77,56.62,56.77,10700.0,46.7333,46.8488,46.725,46.8488,10700.0
2010-05-12 12:00:00,56.77,56.83,56.75,56.81,12900.0,46.8488,46.8983,46.8323,46.8818,12900.0
2010-05-12 12:10:00,56.82,56.91,56.81,56.88,15200.0,46.8901,46.9643,46.8818,46.9396,15200.0
2010-05-12 12:20:00,56.87,56.87,56.82,56.87,11100.0,46.9313,46.9313,46.8901,46.9313,11100.0
2010-05-12 12:30:00,56.87,56.92,56.84,56.92,13900.0,46.9313,46.9726,46.9066,46.9726,13900.0
2010-05-12 12:40:00,56.92,56.95,56.83,56.85,8700.0,46.9726,46.9974,46.8983,46.9148,8700.0
2010-05-12 12:50:00,56.85,56.95,56.82,56.94,12000.0,46.9148,46.9974,46.8901,46.9891,12000.0
2010-05-12 13:00:00,56.94,57.03,56.92,57.03,19600.0,46.9891,47.0634,46.9726,47.0634,19600.0
2010-05-12 13:10:00,57.04,57.04,56.99,57.0,35200.0,47.0716,47.0716,47.0304,47.0386,35200.0
2010-05-12 13:20:00,57.0,57.01,56.91,56.94,13200.0,47.0386,47.0469,46.9643,46.9891,13200.0
2010-05-12 13:30:00,56.94,56.99,56.93,56.98,12300.0,46.9891,47.0304,46.9808,47.0221,12300.0
2010-05-12 13:40:00,56.97,56.98,56.91,56.97,18100.0,47.0139,47.0221,46.9643,47.0139,18100.0
2010-05-12 13:50:00,56.99,57.01,56.95,56.96,16500.0,47.0304,47.0469,46.9974,47.0056,16500.0
2010-05-12 14:00:00,56.99,57.06,56.96,57.03,15000.0,47.0304,47.0881,47.0056,47.0634,15000.0
2010-05-12 14:10:00,57.05,57.09,57.02,57.07,26700.0,47.0799,47.1129,47.0551,47.0964,26700.0
2010-05-12 14:20:00,57.08,57.13,57.05,57.11,17700.0,47.1046,47.1459,47.0799,47.1294,17700.0
2010-05-12 14:30:00,57.12,57.13,57.07,57.07,19100.0,47.1376,47.1459,47.0964,47.0964,19100.0
2010-05-12 14:40:00,57.09,57.14,57.08,57.13,9400.0,47.1129,47.1541,47.1046,47.1459,9400.0
2010-05-12 14:50:00,57.13,57.14,57.04,57.12,10600.0,47.1459,47.1541,47.0716,47.1376,10600.0
2010-05-12 15:00:00,57.1,57.21,57.08,57.19,37300.0,47.1211,47.2119,47.1046,47.1954,37300.0
2010-05-12 15:10:00,57.19,57.2,57.12,57.15,22200.0,47.1954,47.2037,47.1376,47.1624,22200.0
2010-05-12 15:20:00,57.15,57.15,57.08,57.11,35700.0,47.1624,47.1624,47.1046,47.1294,35700.0
2010-05-12 15:30:00,57.12,57.15,57.06,57.11,51800.0,47.1376,47.1624,47.0881,47.1294,51800.0
2010-05-12 15:40:00,57.1,57.21,57.1,57.17,57500.0,47.1211,47.2119,47.1211,47.1789,57500.0
2010-05-12 15:50:00,57.17,57.22,57.15,57.18,90800.0,47.1789,47.2202,47.1624,47.1872,90800.0
2010-05-13 09:30:00,57.01,57.44,57.01,57.24,48500.0,47.0469,47.4017,47.0469,47.2367,48500.0
2010-05-13 09:40:00,57.2,57.25,57.1,57.15,17400.0,47.2037,47.2449,47.1211,47.1624,17400.0
2010-05-13 09:50:00,57.13,57.2,57.03,57.14,8600.0,47.1459,47.2037,47.0634,47.1541,8600.0
2010-05-13 10:00:00,57.1,57.19,57.03,57.16,15500.0,47.1211,47.1954,47.0634,47.1707,15500.0
2010-05-13 10:10:00,57.14,57.37,57.14,57.32,30900.0,47.1541,47.344,47.1541,47.3027,30900.0
2010-05-13 10:20:00,57.32,57.37,57.26,57.28,14900.0,47.3027,47.344,47.2532,47.2697,14900.0
2010-05-13 10:30:00,57.29,57.44,57.24,57.39,29400.0,47.2779,47.4017,47.2367,47.3605,29400.0
2010-05-13 10:40:00,57.38,57.42,57.34,57.41,11800.0,47.3522,47.3852,47.3192,47.377,11800.0
2010-05-13 10:50:00,57.42,57.51,57.36,57.39,103500.0,47.3852,47.4595,47.3357,47.3605,103500.0
2010-05-13 11:00:00,57.39,57.5,57.27,57.34,123100.0,47.3605,47.4512,47.2614,47.3192,123100.0
2010-05-13 11:10:00,57.35,57.54,57.35,57.52,25900.0,47.3274,47.4842,47.3274,47.4677,25900.0
2010-05-13 11:20:00,57.51,57.63,57.5,57.63,19600.0,47.4595,47.5585,47.4512,47.5585,19600.0
2010-05-13 11:30:00,57.62,57.65,57.53,57.56,29800.0,47.5503,47.575,47.476,47.5008,29800.0
2010-05-13 11:40:00,57.54,57.67,57.5,57.65,25900.0,47.4842,47.5915,47.4512,47.575,25900.0
2010-05-13 11:50:00,57.64,57.65,57.5,57.58,23200.0,47.5668,47.575,47.4512,47.5173,23200.0
2010-05-13 12:00:00,57.56,57.67,57.54,57.64,23300.0,47.5008,47.5915,47.4842,47.5668,23300.0
2010-05-13 12:10:00,57.64,57.75,57.63,57.69,26300.0,47.5668,47.6575,47.5585,47.608,26300.0
2010-05-13 12:20:00,57.7,57.75,57.7,57.73,12700.0,47.6163,47.6575,47.6163,47.641,12700.0
2010-05-13 12:30:00,57.73,57.75,57.69,57.69,13000.0,47.641,47.6575,47.608,47.608,13000.0
2010-05-13 12:40:00,57.69,57.81,57.69,57.77,16800.0,47.608,47.7071,47.608,47.6741,16800.0
2010-05-13 12:50:00,57.77,57.79,57.72,57.74,20900.0,47.6741,47.6906,47.6328,47.6493,20900.0
2010-05-13 13:00:00,57.74,57.77,57.71,57.77,25000.0,47.6493,47.6741,47.6245,47.6741,25000.0
2010-05-13 13:10:00,57.76,57.95,57.76,57.91,38100.0,47.6658,47.8226,47.6658,47.7896,38100.0
2010-05-13 13:20:00,57.92,57.95,57.89,57.93,36000.0,47.7978,47.8226,47.7731,47.8061,36000.0
2010-05-13 13:30:00,57.93,57.94,57.85,57.87,33800.0,47.8061,47.8143,47.7401,47.7566,33800.0
2010-05-13 13:40:00,57.88,57.96,57.84,57.95,29000.0,47.7648,47.8308,47.7318,47.8226,29000.0
2010-05-13 13:50:00,57.95,57.96,57.91,57.95,29100.0,47.8226,47.8308,47.7896,47.8226,29100.0
2010-05-13 14:00:00,57.95,57.99,57.88,57.88,49300.0,47.8226,47.8556,47.7648,47.7648,49300.0
2010-05-13 14:10:00,57.88,57.92,57.87,57.9,60600.0,47.7648,47.7978,47.7566,47.7813,60600.0
2010-05-13 14:20:00,57.93,57.93,57.84,57.87,31800.0,47.8061,47.8061,47.7318,47.7566,31800.0
2010-05-13 14:30:00,57.86,57.87,57.81,57.87,33400.0,47.7483,47.7566,47.7071,47.7566,33400.0
2010-05-13 14:40:00,57.86,57.87,57.78,57.78,29900.0,47.7483,47.7566,47.6823,47.6823,29900.0
2010-05-13 14:50:00,57.78,57.78,57.69,57.76,40700.0,47.6823,47.6823,47.608,47.6658,40700.0
2010-05-13 15:00:00,57.77,57.82,57.7,57.71,39500.0,47.6741,47.7153,47.6163,47.6245,39500.0
2010-05-13 15:10:00,57.72,57.72,57.45,57.51,84600.0,47.6328,47.6328,47.41,47.4595,84600.0
2010-05-13 15:20:00,57.53,57.67,57.51,57.63,64400.0,47.476,47.5915,47.4595,47.5585,64400.0
2010-05-13 15:30:00,57.63,57.66,57.52,57.55,82900.0,47.5585,47.5833,47.4677,47.4925,82900.0
2010-05-13 15:40:00,57.55,57.7,57.47,57.58,91400.0,47.4925,47.6163,47.4265,47.5173,91400.0
2010-05-13 15:50:00,57.59,57.74,57.46,57.47,198000.0,47.5255,47.6493,47.4182,47.4265,198000.0
2010-05-14 09:30:00,57.71,57.71,56.98,57.0,64700.0,47.6245,47.6245,47.0221,47.0386,64700.0
2010-05-14 09:40:00,57.01,57.01,56.44,56.46,84400.0,47.0469,47.0469,46.5765,46.593,84400.0
2010-05-14 09:50:00,56.45,56.5,56.32,56.42,30300.0,46.5847,46.626,46.4775,46.56,30300.0
2010-05-14 10:00:00,56.43,56.43,56.17,56.33,53100.0,46.5682,46.5682,46.3537,46.4857,53100.0
2010-05-14 10:10:00,56.32,56.35,56.27,56.29,117500.0,46.4775,46.5022,46.4362,46.4527,117500.0
2010-05-14 10:20:00,56.29,56.36,56.15,56.21,67500.0,46.4527,46.5105,46.3372,46.3867,67500.0
2010-05-14 10:30:00,56.22,56.24,55.96,55.98,47700.0,46.3949,46.4114,46.1804,46.1969,47700.0
2010-05-14 10:40:00,55.98,56.11,55.94,56.1,56100.0,46.1969,46.3042,46.1639,46.2959,56100.0
2010-05-14 10:50:00,56.11,56.26,56.05,56.22,167400.0,46.3042,46.4279,46.2546,46.3949,167400.0
2010-05-14 11:00:00,56.22,56.23,56.07,56.12,92100.0,46.3949,46.4032,46.2711,46.3124,92100.0
2010-05-14 11:10:00,56.12,56.12,55.88,55.88,169000.0,46.3124,46.3124,46.1143,46.1143,169000.0
2010-05-14 11:20:00,55.88,55.9,55.65,55.8,160300.0,46.1143,46.1309,45.9245,46.0483,160300.0
2010-05-14 11:30:00,55.8,55.99,55.79,55.88,70700.0,46.0483,46.2051,46.0401,46.1143,70700.0
2010-05-14 11:40:00,55.89,55.94,55.84,55.89,26800.0,46.1226,46.1639,46.0813,46.1226,26800.0
2010-05-14 11:50:00,55.89,55.92,55.79,55.83,20400.0,46.1226,46.1474,46.0401,46.0731,20400.0
2010-05-14 12:00:00,55.84,55.93,55.69,55.74,89800.0,46.0813,46.1556,45.9576,45.9988,89800.0
2010-05-14 12:10:00,55.75,55.86,55.75,55.81,30200.0,46.0071,46.0978,46.0071,46.0566,30200.0
2010-05-14 12:20:00,55.82,55.82,55.71,55.76,89500.0,46.0648,46.0648,45.9741,46.0153,89500.0
2010-05-14 12:30:00,55.76,55.85,55.72,55.85,46400.0,46.0153,46.0896,45.9823,46.0896,46400.0
2010-05-14 12:40:00,55.85,55.99,55.77,55.8,46300.0,46.0896,46.2051,46.0236,46.0483,46300.0
2010-05-14 12:50:00,55.78,55.96,55.77,55.95,37000.0,46.0318,46.1804,46.0236,46.1721,37000.0
2010-05-14 13:00:00,55.95,55.99,55.89,55.94,31500.0,46.1721,46.2051,46.1226,46.1639,31500.0
2010-05-14 13:10:00,55.94,56.04,55.79,55.88,103000.0,46.1639,46.2464,46.0401,46.1143,103000.0
2010-05-14 13:20:00,55.88,55.99,55.82,55.99,67500.0,46.1143,46.2051,46.0648,46.2051,67500.0
2010-05-14 13:30:00,55.99,56.0,55.86,55.89,75000.0,46.2051,46.2134,46.0978,46.1226,75000.0
2010-05-14 13:40:00,55.89,55.97,55.87,55.95,90200.0,46.1226,46.1886,46.1061,46.1721,90200.0
2010-05-14 13:50:00,55.97,56.14,55.96,56.09,29000.0,46.1886,46.3289,46.1804,46.2876,29000.0
2010-05-14 14:00:00,56.09,56.13,56.02,56.11,54800.0,46.2876,46.3207,46.2299,46.3042,54800.0
2010-05-14 14:10:00,56.12,56.13,55.93,56.0,115600.0,46.3124,46.3207,46.1556,46.2134,115600.0
2010-05-14 14:20:00,56.0,56.07,55.97,56.05,36000.0,46.2134,46.2711,46.1886,46.2546,36000.0
2010-05-14 14:30:00,56.05,56.07,55.96,56.02,59800.0,46.2546,46.2711,46.1804,46.2299,59800.0
2010-05-14 14:40:00,56.04,56.07,55.95,56.0,46400.0,46.2464,46.2711,46.1721,46.2134,46400.0
2010-05-14 14:50:00,56.01,56.06,55.92,55.99,61300.0,46.2216,46.2629,46.1474,46.2051,61300.0
2010-05-14 15:00:00,55.99,56.04,55.9,55.98,92100.0,46.2051,46.2464,46.1309,46.1969,92100.0
2010-05-14 15:10:00,56.0,56.08,55.98,56.0,55700.0,46.2134,46.2794,46.1969,46.2134,55700.0
2010-05-14 15:20:00,56.0,56.1,55.93,56.08,108300.0,46.2134,46.2959,46.1556,46.2794,108300.0
2010-05-14 15:30:00,56.08,56.14,56.05,56.11,93400.0,46.2794,46.3289,46.2546,46.3042,93400.0
2010-05-14 15:40:00,56.11,56.38,56.1,56.35,163300.0,46.3042,46.527,46.2959,46.5022,163300.0
2010-05-14 15:50:00,56.35,56.52,56.32,56.43,226100.0,46.5022,46.6425,46.4775,46.5682,226100.0
2010-05-17 09:30:00,56.39,56.88,56.39,56.84,35700.0,46.5352,46.9396,46.5352,46.9066,35700.0
2010-05-17 09:40:00,56.82,56.89,56.64,56.65,19300.0,46.8901,46.9478,46.7415,46.7498,19300.0
2010-05-17 09:50:00,56.66,56.74,56.63,56.65,23300.0,46.758,46.8241,46.7333,46.7498,23300.0
2010-05-17 10:00:00,56.65,56.65,56.44,56.46,56500.0,46.7498,46.7498,46.5765,46.593,56500.0
2010-05-17 10:10:00,56.47,56.53,56.43,56.51,87500.0,46.6012,46.6508,46.5682,46.6342,87500.0
2010-05-17 10:20:00,56.51,56.53,56.4,56.49,36100.0,46.6342,46.6508,46.5435,46.6177,36100.0
2010-05-17 10:30:00,56.47,56.51,56.39,56.4,67700.0,46.6012,46.6342,46.5352,46.5435,67700.0
2010-05-17 10:40:00,56.39,56.42,56.3,56.39,35600.0,46.5352,46.56,46.4609,46.5352,35600.0
2010-05-17 10:50:00,56.4,56.45,56.34,56.36,35800.0,46.5435,46.5847,46.494,46.5105,35800.0
2010-05-17 11:00:00,56.36,56.42,56.29,56.4,23400.0,46.5105,46.56,46.4527,46.5435,23400.0
2010-05-17 11:10:00,56.39,56.42,56.29,56.29,53900.0,46.5352,46.56,46.4527,46.4527,53900.0
2010-05-17 11:20:00,56.3,56.44,56.26,56.43,134600.0,46.4609,46.5765,46.4279,46.5682,134600.0
2010-05-17 11:30:00,56.42,56.42,56.31,56.33,64500.0,46.56,46.56,46.4692,46.4857,64500.0
2010-05-17 11:40:00,56.34,56.38,56.22,56.29,14500.0,46.494,46.527,46.3949,46.4527,14500.0
2010-05-17 11:50:00,56.3,56.31,56.1,56.14,41900.0,46.4609,46.4692,46.2959,46.3289,41900.0
2010-05-17 12:00:00,56.14,56.14,55.74,55.82,83000.0,46.3289,46.3289,45.9988,46.0648,83000.0
2010-05-17 12:10:00,55.82,55.97,55.82,55.94,17800.0,46.0648,46.1886,46.0648,46.1639,17800.0
2010-05-17 12:20:00,55.92,56.01,55.91,55.97,10300.0,46.1474,46.2216,46.1391,46.1886,10300.0
2010-05-17 12:30:00,55.96,56.14,55.96,56.08,33700.0,46.1804,46.3289,46.1804,46.2794,33700.0
2010-05-17 12:40:00,56.1,56.17,56.07,56.15,50800.0,46.2959,46.3537,46.2711,46.3372,50800.0
2010-05-17 12:50:00,56.15,56.21,56.09,56.13,42100.0,46.3372,46.3867,46.2876,46.3207,42100.0
2010-05-17 13:00:00,56.13,56.21,56.11,56.12,44200.0,46.3207,46.3867,46.3042,46.3124,44200.0
2010-05-17 13:10:00,56.12,56.33,56.1,56.33,37800.0,46.3124,46.4857,46.2959,46.4857,37800.0
2010-05-17 13:20:00,56.33,56.34,56.22,56.26,41000.0,46.4857,46.494,46.3949,46.4279,41000.0
2010-05-17 13:30:00,56.27,56.34,56.09,56.09,29100.0,46.4362,46.494,46.2876,46.2876,29100.0
2010-05-17 13:40:00,56.09,56.16,56.04,56.16,30000.0,46.2876,46.3454,46.2464,46.3454,30000.0
2010-05-17 13:50:00,56.16,56.26,56.13,56.24,44600.0,46.3454,46.4279,46.3207,46.4114,44600.0
2010-05-17 14:00:00,56.24,56.36,56.2,56.23,34400.0,46.4114,46.5105,46.3784,46.4032,34400.0
2010-05-17 14:10:00,56.23,56.32,56.2,56.29,45000.0,46.4032,46.4775,46.3784,46.4527,45000.0
2010-05-17 14:20:00,56.32,56.32,56.2,56.21,30600.0,46.4775,46.4775,46.3784,46.3867,30600.0
2010-05-17 14:30:00,56.22,56.28,56.15,56.27,75900.0,46.3949,46.4444,46.3372,46.4362,75900.0
2010-05-17 14:40:00,56.28,56.37,56.28,56.33,20500.0,46.4444,46.5187,46.4444,46.4857,20500.0
2010-05-17 14:50:00,56.32,56.35,56.25,56.31,36900.0,46.4775,46.5022,46.4197,46.4692,36900.0
2010-05-17 15:00:00,56.31,56.45,56.26,56.27,49400.0,46.4692,46.5847,46.4279,46.4362,49400.0
2010-05-17 15:10:00,56.29,56.37,56.21,56.24,40500.0,46.4527,46.5187,46.3867,46.4114,40500.0
2010-05-17 15:20:00,56.25,56.36,56.19,56.32,43100.0,46.4197,46.5105,46.3702,46.4775,43100.0
2010-05-17 15:30:00,56.31,56.51,56.28,56.49,148200.0,46.4692,46.6342,46.4444,46.6177,148200.0
2010-05-17 15:40:00,56.5,56.58,56.48,56.55,199000.0,46.626,46.692,46.6095,46.6673,199000.0
2010-05-17 15:50:00,56.55,56.63,56.51,56.55,236800.0,46.6673,46.7333,46.6342,46.6673,236800.0
2010-05-18 09:30:00,57.2,57.2,56.87,57.04,22800.0,47.2037,47.2037,46.9313,47.0716,22800.0
2010-05-18 09:40:00,57.02,57.27,57.01,57.18,12000.0,47.0551,47.2614,47.0469,47.1872,12000.0
2010-05-18 09:50:00,57.17,57.21,57.07,57.11,11500.0,47.1789,47.2119,47.0964,47.1294,11500.0
2010-05-18 10:00:00,57.12,57.24,57.07,57.15,20800.0,47.1376,47.2367,47.0964,47.1624,20800.0
2010-05-18 10:10:00,57.15,57.24,57.05,57.06,25400.0,47.1624,47.2367,47.0799,47.0881,25400.0
2010-05-18 10:20:00,57.09,57.09,56.93,56.93,21200.0,47.1129,47.1129,46.9808,46.9808,21200.0
2010-05-18 10:30:00,56.94,56.95,56.82,56.85,55600.0,46.9891,46.9974,46.8901,46.9148,55600.0
2010-05-18 10:40:00,56.85,56.89,56.72,56.75,39100.0,46.9148,46.9478,46.8075,46.8323,39100.0
2010-05-18 10:50:00,56.73,56.78,56.66,56.74,16800.0,46.8158,46.8571,46.758,46.8241,16800.0
2010-05-18 11:00:00,56.72,56.75,56.67,56.74,15200.0,46.8075,46.8323,46.7663,46.8241,15200.0
2010-05-18 11:10:00,56.74,56.82,56.65,56.72,26900.0,46.8241,46.8901,46.7498,46.8075,26900.0
2010-05-18 11:20:00,56.75,56.8,56.68,56.79,20000.0,46.8323,46.8736,46.7745,46.8653,20000.0
2010-05-18 11:30:00,56.79,56.81,56.63,56.66,26700.0,46.8653,46.8818,46.7333,46.758,26700.0
2010-05-18 11:40:00,56.66,56.67,56.47,56.57,20400.0,46.758,46.7663,46.6012,46.6838,20400.0
2010-05-18 11:50:00,56.56,56.66,56.53,56.62,19300.0,46.6755,46.758,46.6508,46.725,19300.0
2010-05-18 12:00:00,56.64,56.65,56.46,56.47,23800.0,46.7415,46.7498,46.593,46.6012,23800.0
2010-05-18 12:10:00,56.48,56.57,56.47,56.55,31800.0,46.6095,46.6838,46.6012,46.6673,31800.0
2010-05-18 12:20:00,56.55,56.59,56.47,56.56,21600.0,46.6673,46.7003,46.6012,46.6755,21600.0
2010-05-18 12:30:00,56.56,56.71,56.56,56.67,11200.0,46.6755,46.7993,46.6755,46.7663,11200.0
2010-05-18 12:40:00,56.65,56.76,56.65,56.74,12100.0,46.7498,46.8406,46.7498,46.8241,12100.0
2010-05-18 12:50:00,56.74,56.76,56.54,56.56,13300.0,46.8241,46.8406,46.659,46.6755,13300.0
2010-05-18 13:00:00,56.52,56.6,56.31,56.44,26700.0,46.6425,46.7085,46.4692,46.5765,26700.0
2010-05-18 13:10:00,56.44,56.45,56.29,56.39,16100.0,46.5765,46.5847,46.4527,46.5352,16100.0
2010-05-18 13:20:00,56.4,56.52,56.4,56.48,10700.0,46.5435,46.6425,46.5435,46.6095,10700.0
2010-05-18 13:30:00,56.48,56.54,56.32,56.39,15800.0,46.6095,46.659,46.4775,46.5352,15800.0
2010-05-18 13:40:00,56.39,56.41,56.27,56.34,22000.0,46.5352,46.5517,46.4362,46.494,22000.0
2010-05-18 13:50:00,56.34,56.38,56.24,56.26,19200.0,46.494,46.527,46.4114,46.4279,19200.0
2010-05-18 14:00:00,56.26,56.38,56.24,56.36,16700.0,46.4279,46.527,46.4114,46.5105,16700.0
2010-05-18 14:10:00,56.37,56.44,56.32,56.35,12900.0,46.5187,46.5765,46.4775,46.5022,12900.0
2010-05-18 14:20:00,56.34,56.37,56.17,56.22,39000.0,46.494,46.5187,46.3537,46.3949,39000.0
2010-05-18 14:30:00,56.21,56.22,56.01,56.03,30700.0,46.3867,46.3949,46.2216,46.2381,30700.0
2010-05-18 14:40:00,56.03,56.14,55.96,56.1,33400.0,46.2381,46.3289,46.1804,46.2959,33400.0
2010-05-18 14:50:00,56.12,56.17,56.03,56.07,29800.0,46.3124,46.3537,46.2381,46.2711,29800.0
2010-05-18 15:00:00,56.06,56.1,55.95,56.07,30700.0,46.2629,46.2959,46.1721,46.2711,30700.0
2010-05-18 15:10:00,56.06,56.25,56.03,56.23,37400.0,46.2629,46.4197,46.2381,46.4032,37400.0
2010-05-18 15:20:00,56.24,56.24,55.96,55.97,39600.0,46.4114,46.4114,46.1804,46.1886,39600.0
2010-05-18 15:30:00,55.95,56.04,55.91,55.98,67200.0,46.1721,46.2464,46.1391,46.1969,67200.0
2010-05-18 15:40:00,55.98,56.07,55.9,55.91,125400.0,46.1969,46.2711,46.1309,46.1391,125400.0
2010-05-18 15:50:00,55.91,56.0,55.87,55.9,142800.0,46.1391,46.2134,46.1061,46.1309,142800.0
2010-05-19 09:30:00,55.66,55.96,55.4,55.86,78200.0,45.9328,46.1804,45.7182,46.0978,78200.0
2010-05-19 09:40:00,55.87,56.18,55.69,56.04,65000.0,46.1061,46.3619,45.9576,46.2464,65000.0
2010-05-19 09:50:00,56.04,56.1,55.99,56.03,113400.0,46.2464,46.2959,46.2051,46.2381,113400.0
2010-05-19 10:00:00,56.02,56.11,55.84,55.95,121600.0,46.2299,46.3042,46.0813,46.1721,121600.0
2010-05-19 10:10:00,55.98,56.38,55.81,55.88,273900.0,46.1969,46.527,46.0566,46.1143,273900.0
2010-05-19 10:20:00,55.9,56.0,55.69,55.89,107400.0,46.1309,46.2134,45.9576,46.1226,107400.0
2010-05-19 10:30:00,55.9,56.0,55.81,55.84,99900.0,46.1309,46.2134,46.0566,46.0813,99900.0
2010-05-19 10:40:00,55.85,55.96,55.69,55.69,37500.0,46.0896,46.1804,45.9576,45.9576,37500.0
2010-05-19 10:50:00,55.68,55.87,55.6,55.83,29000.0,45.9493,46.1061,45.8833,46.0731,29000.0
2010-05-19 11:00:00,55.83,55.89,55.7,55.79,39600.0,46.0731,46.1226,45.9658,46.0401,39600.0
2010-05-19 11:10:00,55.75,55.76,55.5,55.52,33800.0,46.0071,46.0153,45.8008,45.8173,33800.0
2010-05-19 11:20:00,55.55,55.55,55.29,55.41,25400.0,45.842,45.842,45.6275,45.7265,25400.0
2010-05-19 11:30:00,55.41,55.41,55.27,55.3,53200.0,45.7265,45.7265,45.611,45.6357,53200.0
2010-05-19 11:40:00,55.29,55.3,55.05,55.06,29800.0,45.6275,45.6357,45.4294,45.4377,29800.0
2010-05-19 11:50:00,55.07,55.36,55.04,55.31,37900.0,45.4459,45.6852,45.4211,45.644,37900.0
2010-05-19 12:00:00,55.3,55.36,55.19,55.2,29800.0,45.6357,45.6852,45.5449,45.5532,29800.0
2010-05-19 12:10:00,55.21,55.29,55.15,55.18,19400.0,45.5614,45.6275,45.5119,45.5367,19400.0
2010-05-19 12:20:00,55.17,55.44,55.16,55.34,33100.0,45.5284,45.7512,45.5202,45.6687,33100.0
2010-05-19 12:30:00,55.34,55.4,55.25,55.34,15800.0,45.6687,45.7182,45.5944,45.6687,15800.0
2010-05-19 12:40:00,55.32,55.33,55.25,55.27,13900.0,45.6522,45.6605,45.5944,45.611,13900.0
2010-05-19 12:50:00,55.28,55.59,55.26,55.58,41000.0,45.6192,45.875,45.6027,45.8668,41000.0
2010-05-19 13:00:00,55.6,55.62,55.46,55.58,46100.0,45.8833,45.8998,45.7677,45.8668,46100.0
2010-05-19 13:10:00,55.59,55.65,55.52,55.65,16700.0,45.875,45.9245,45.8173,45.9245,16700.0
2010-05-19 13:20:00,55.65,55.8,55.62,55.71,33600.0,45.9245,46.0483,45.8998,45.9741,33600.0
2010-05-19 13:30:00,55.68,55.7,55.48,55.56,30200.0,45.9493,45.9658,45.7843,45.8503,30200.0
2010-05-19 13:40:00,55.56,55.75,55.54,55.72,24000.0,45.8503,46.0071,45.8338,45.9823,24000.0
2010-05-19 13:50:00,55.72,55.76,55.63,55.67,22400.0,45.9823,46.0153,45.908,45.941,22400.0
2010-05-19 14:00:00,55.67,55.83,55.62,55.66,25300.0,45.941,46.0731,45.8998,45.9328,25300.0
2010-05-19 14:10:00,55.65,55.71,55.6,55.65,16200.0,45.9245,45.9741,45.8833,45.9245,16200.0
2010-05-19 14:20:00,55.65,55.69,55.57,55.63,26900.0,45.9245,45.9576,45.8585,45.908,26900.0
2010-05-19 14:30:00,55.65,55.66,55.55,55.56,16300.0,45.9245,45.9328,45.842,45.8503,16300.0
2010-05-19 14:40:00,55.57,55.75,55.56,55.72,32800.0,45.8585,46.0071,45.8503,45.9823,32800.0
2010-05-19 14:50:00,55.71,55.73,55.59,55.6,18100.0,45.9741,45.9906,45.875,45.8833,18100.0
2010-05-19 15:00:00,55.63,55.67,55.42,55.44,25800.0,45.908,45.941,45.7347,45.7512,25800.0
2010-05-19 15:10:00,55.44,55.61,55.4,55.59,33100.0,45.7512,45.8915,45.7182,45.875,33100.0
2010-05-19 15:20:00,55.6,55.66,55.47,55.66,55600.0,45.8833,45.9328,45.776,45.9328,55600.0
2010-05-19 15:30:00,55.66,55.89,55.63,55.83,79700.0,45.9328,46.1226,45.908,46.0731,79700.0
2010-05-19 15:40:00,55.83,55.92,55.71,55.8,113900.0,46.0731,46.1474,45.9741,46.0483,113900.0
2010-05-19 15:50:00,55.8,55.82,55.66,55.72,142300.0,46.0483,46.0648,45.9328,45.9823,142300.0
2010-05-20 09:30:00,55.43,55.43,54.47,54.49,85200.0,45.743,45.743,44.9508,44.9673,85200.0
2010-05-20 09:40:00,54.6,54.62,54.22,54.24,64200.0,45.058,45.0745,44.7445,44.761,64200.0
2010-05-20 09:50:00,54.23,54.31,54.08,54.11,79800.0,44.7527,44.8187,44.6289,44.6537,79800.0
2010-05-20 10:00:00,54.11,54.22,53.93,54.11,156400.0,44.6537,44.7445,44.5051,44.6537,156400.0
2010-05-20 10:10:00,54.09,54.22,54.03,54.08,130900.0,44.6372,44.7445,44.5877,44.6289,130900.0
2010-05-20 10:20:00,54.09,54.09,53.68,53.77,75200.0,44.6372,44.6372,44.2988,44.3731,75200.0
2010-05-20 10:30:00,53.79,54.03,53.77,53.81,102100.0,44.3896,44.5877,44.3731,44.4061,102100.0
2010-05-20 10:40:00,53.81,53.87,53.69,53.75,59300.0,44.4061,44.4556,44.3071,44.3566,59300.0
2010-05-20 10:50:00,53.74,53.92,53.72,53.86,42000.0,44.3483,44.4969,44.3318,44.4474,42000.0
2010-05-20 11:00:00,53.85,54.06,53.79,54.0,41800.0,44.4391,44.6124,44.3896,44.5629,41800.0
2010-05-20 11:10:00,54.03,54.03,53.58,53.59,117500.0,44.5877,44.5877,44.2163,44.2246,117500.0
2010-05-20 11:20:00,53.58,53.64,53.5,53.6,182500.0,44.2163,44.2658,44.1503,44.2328,182500.0
2010-05-20 11:30:00,53.61,53.71,53.53,53.63,175100.0,44.2411,44.3236,44.175,44.2576,175100.0
2010-05-20 11:40:00,53.63,53.84,53.59,53.8,98400.0,44.2576,44.4309,44.2246,44.3979,98400.0
2010-05-20 11:50:00,53.8,53.93,53.76,53.77,52500.0,44.3979,44.5051,44.3648,44.3731,52500.0
2010-05-20 12:00:00,53.77,54.01,53.75,53.98,59500.0,44.3731,44.5712,44.3566,44.5464,59500.0
2010-05-20 12:10:00,53.98,53.99,53.78,53.83,55200.0,44.5464,44.5546,44.3813,44.4226,55200.0
2010-05-20 12:20:00,53.81,53.91,53.8,53.88,32000.0,44.4061,44.4886,44.3979,44.4639,32000.0
2010-05-20 12:30:00,53.86,53.9,53.73,53.73,110200.0,44.4474,44.4804,44.3401,44.3401,110200.0
2010-05-20 12:40:00,53.73,53.77,53.66,53.68,41800.0,44.3401,44.3731,44.2823,44.2988,41800.0
2010-05-20 12:50:00,53.69,53.7,53.39,53.41,37900.0,44.3071,44.3153,44.0595,44.076,37900.0
2010-05-20 13:00:00,53.41,53.62,53.31,53.56,39000.0,44.076,44.2493,43.9935,44.1998,39000.0
2010-05-20 13:10:00,53.54,53.7,53.53,53.7,36200.0,44.1833,44.3153,44.175,44.3153,36200.0
2010-05-20 13:20:00,53.7,53.9,53.64,53.81,31100.0,44.3153,44.4804,44.2658,44.4061,31100.0
2010-05-20 13:30:00,53.79,53.96,53.64,53.64,110500.0,44.3896,44.5299,44.2658,44.2658,110500.0
2010-05-20 13:40:00,53.64,53.8,53.61,53.65,28400.0,44.2658,44.3979,44.2411,44.2741,28400.0
2010-05-20 13:50:00,53.67,53.72,53.52,53.62,35000.0,44.2906,44.3318,44.1668,44.2493,35000.0
2010-05-20 14:00:00,53.61,53.63,53.38,53.5,57500.0,44.2411,44.2576,44.0513,44.1503,57500.0
2010-05-20 14:10:00,53.52,53.69,53.52,53.69,39500.0,44.1668,44.3071,44.1668,44.3071,39500.0
2010-05-20 14:20:00,53.68,53.75,53.59,53.63,65400.0,44.2988,44.3566,44.2246,44.2576,65400.0
2010-05-20 14:30:00,53.62,53.9,53.57,53.85,108900.0,44.2493,44.4804,44.208,44.4391,108900.0
2010-05-20 14:40:00,53.86,53.95,53.72,53.81,86200.0,44.4474,44.5216,44.3318,44.4061,86200.0
2010-05-20 14:50:00,53.83,54.0,53.8,53.88,200300.0,44.4226,44.5629,44.3979,44.4639,200300.0
2010-05-20 15:00:00,53.89,53.92,53.71,53.83,78700.0,44.4721,44.4969,44.3236,44.4226,78700.0
2010-05-20 15:10:00,53.83,53.88,53.7,53.84,73800.0,44.4226,44.4639,44.3153,44.4309,73800.0
2010-05-20 15:20:00,53.84,54.11,53.83,54.0,169400.0,44.4309,44.6537,44.4226,44.5629,169400.0
2010-05-20 15:30:00,54.0,54.07,53.94,54.01,167000.0,44.5629,44.6207,44.5134,44.5712,167000.0
2010-05-20 15:40:00,54.01,54.12,53.84,54.06,361600.0,44.5712,44.6619,44.4309,44.6124,361600.0
2010-05-20 15:50:00,54.02,54.1,53.92,54.07,874400.0,44.5794,44.6454,44.4969,44.6207,874400.0
2010-05-21 09:30:00,53.23,53.62,53.08,53.25,539600.0,43.9275,44.2493,43.8037,43.944,539600.0
2010-05-21 09:40:00,53.25,53.29,53.03,53.2,154600.0,43.944,43.977,43.7624,43.9027,154600.0
2010-05-21 09:50:00,53.17,53.64,53.17,53.48,125100.0,43.878,44.2658,43.878,44.1338,125100.0
2010-05-21 10:00:00,53.46,53.73,53.38,53.6,102600.0,44.1173,44.3401,44.0513,44.2328,102600.0
2010-05-21 10:10:00,53.6,53.62,53.22,53.23,100400.0,44.2328,44.2493,43.9192,43.9275,100400.0
2010-05-21 10:20:00,53.24,53.33,53.11,53.21,88200.0,43.9357,44.01,43.8284,43.911,88200.0
2010-05-21 10:30:00,53.24,53.37,53.14,53.32,67300.0,43.9357,44.043,43.8532,44.0017,67300.0
2010-05-21 10:40:00,53.33,53.36,53.18,53.23,78800.0,44.01,44.0347,43.8862,43.9275,78800.0
2010-05-21 10:50:00,53.22,53.45,53.15,53.4,61900.0,43.9192,44.109,43.8614,44.0678,61900.0
2010-05-21 11:00:00,53.4,53.6,53.39,53.58,51400.0,44.0678,44.2328,44.0595,44.2163,51400.0
2010-05-21 11:10:00,53.57,53.7,53.44,53.67,58300.0,44.208,44.3153,44.1008,44.2906,58300.0
2010-05-21 11:20:00,53.66,53.74,53.55,53.7,82700.0,44.2823,44.3483,44.1915,44.3153,82700.0
2010-05-21 11:30:00,53.69,53.81,53.6,53.8,61500.0,44.3071,44.4061,44.2328,44.3979,61500.0
2010-05-21 11:40:00,53.81,53.9,53.68,53.68,67800.0,44.4061,44.4804,44.2988,44.2988,67800.0
2010-05-21 11:50:00,53.7,53.84,53.59,53.61,61300.0,44.3153,44.4309,44.2246,44.2411,61300.0
2010-05-21 12:00:00,53.61,53.71,53.53,53.53,76100.0,44.2411,44.3236,44.175,44.175,76100.0
2010-05-21 12:10:00,53.54,53.7,53.5,53.68,49900.0,44.1833,44.3153,44.1503,44.2988,49900.0
2010-05-21 12:20:00,53.68,53.76,53.63,53.65,40700.0,44.2988,44.3648,44.2576,44.2741,40700.0
2010-05-21 12:30:00,53.65,53.73,53.55,53.55,99700.0,44.2741,44.3401,44.1915,44.1915,99700.0
2010-05-21 12:40:00,53.56,53.65,53.34,53.35,60600.0,44.1998,44.2741,44.0182,44.0265,60600.0
2010-05-21 12:50:00,53.36,53.42,53.18,53.19,76600.0,44.0347,44.0843,43.8862,43.8945,76600.0
2010-05-21 13:00:00,53.18,53.21,52.86,53.08,225500.0,43.8862,43.911,43.6221,43.8037,225500.0
2010-05-21 13:10:00,53.11,53.25,53.11,53.16,57500.0,43.8284,43.944,43.8284,43.8697,57500.0
2010-05-21 13:20:00,53.18,53.18,53.01,53.07,45100.0,43.8862,43.8862,43.7459,43.7954,45100.0
2010-05-21 13:30:00,53.08,53.14,53.01,53.06,59600.0,43.8037,43.8532,43.7459,43.7872,59600.0
2010-05-21 13:40:00,53.07,53.11,52.96,52.99,112400.0,43.7954,43.8284,43.7047,43.7294,112400.0
2010-05-21 13:50:00,53.0,53.04,52.89,52.93,98500.0,43.7377,43.7707,43.6469,43.6799,98500.0
2010-05-21 14:00:00,52.93,53.03,52.77,52.82,131500.0,43.6799,43.7624,43.5479,43.5891,131500.0
2010-05-21 14:10:00,52.81,52.82,52.56,52.58,146800.0,43.5809,43.5891,43.3746,43.3911,146800.0
2010-05-21 14:20:00,52.58,52.72,52.56,52.62,129700.0,43.3911,43.5066,43.3746,43.4241,129700.0
2010-05-21 14:30:00,52.64,52.69,52.57,52.58,124900.0,43.4406,43.4818,43.3828,43.3911,124900.0
2010-05-21 14:40:00,52.6,52.61,52.27,52.38,149800.0,43.4076,43.4158,43.1352,43.226,149800.0
2010-05-21 14:50:00,52.4,52.41,52.18,52.23,186100.0,43.2425,43.2508,43.061,43.1022,186100.0
2010-05-21 15:00:00,52.24,52.46,52.21,52.44,152200.0,43.1105,43.292,43.0857,43.2755,152200.0
2010-05-21 15:10:00,52.45,52.45,52.21,52.25,113100.0,43.2838,43.2838,43.0857,43.1187,113100.0
2010-05-21 15:20:00,52.23,52.5,52.23,52.35,184500.0,43.1022,43.325,43.1022,43.2013,184500.0
2010-05-21 15:30:00,52.36,52.38,52.26,52.31,270600.0,43.2095,43.226,43.127,43.1682,270600.0
2010-05-21 15:40:00,52.31,52.58,52.27,52.37,318800.0,43.1682,43.3911,43.1352,43.2178,318800.0
2010-05-21 15:50:00,52.37,52.73,52.37,52.73,491000.0,43.2178,43.5148,43.2178,43.5148,491000.0
2010-05-24 09:30:00,52.58,53.11,52.3,52.96,93100.0,43.3911,43.8284,43.16,43.7047,93100.0
2010-05-24 09:40:00,52.97,53.03,52.83,52.94,47000.0,43.7129,43.7624,43.5974,43.6881,47000.0
2010-05-24 09:50:00,52.95,53.12,52.91,53.11,102500.0,43.6964,43.8367,43.6634,43.8284,102500.0
2010-05-24 10:00:00,53.11,53.35,53.07,53.24,118500.0,43.8284,44.0265,43.7954,43.9357,118500.0
2010-05-24 10:10:00,53.22,53.38,53.16,53.2,97400.0,43.9192,44.0513,43.8697,43.9027,97400.0
2010-05-24 10:20:00,53.19,53.21,53.02,53.2,104800.0,43.8945,43.911,43.7542,43.9027,104800.0
2010-05-24 10:30:00,53.2,53.35,53.2,53.3,75200.0,43.9027,44.0265,43.9027,43.9852,75200.0
2010-05-24 10:40:00,53.3,53.34,53.24,53.25,77000.0,43.9852,44.0182,43.9357,43.944,77000.0
2010-05-24 10:50:00,53.25,53.33,53.24,53.27,74800.0,43.944,44.01,43.9357,43.9605,74800.0
2010-05-24 11:00:00,53.26,53.33,53.2,53.3,58700.0,43.9522,44.01,43.9027,43.9852,58700.0
2010-05-24 11:10:00,53.3,53.33,53.18,53.23,90300.0,43.9852,44.01,43.8862,43.9275,90300.0
2010-05-24 11:20:00,53.21,53.38,53.2,53.35,61600.0,43.911,44.0513,43.9027,44.0265,61600.0
2010-05-24 11:30:00,53.36,53.43,53.27,53.41,42700.0,44.0347,44.0925,43.9605,44.076,42700.0
2010-05-24 11:40:00,53.4,53.52,53.36,53.52,34400.0,44.0678,44.1668,44.0347,44.1668,34400.0
2010-05-24 11:50:00,53.52,53.6,53.44,53.57,38300.0,44.1668,44.2328,44.1008,44.208,38300.0
2010-05-24 12:00:00,53.57,53.73,53.54,53.68,46700.0,44.208,44.3401,44.1833,44.2988,46700.0
2010-05-24 12:10:00,53.69,53.73,53.5,53.5,51800.0,44.3071,44.3401,44.1503,44.1503,51800.0
2010-05-24 12:20:00,53.5,53.53,53.4,53.53,79000.0,44.1503,44.175,44.0678,44.175,79000.0
2010-05-24 12:30:00,53.52,53.63,53.44,53.45,35200.0,44.1668,44.2576,44.1008,44.109,35200.0
2010-05-24 12:40:00,53.46,53.53,53.43,53.5,34000.0,44.1173,44.175,44.0925,44.1503,34000.0
2010-05-24 12:50:00,53.49,53.51,53.44,53.44,59200.0,44.142,44.1585,44.1008,44.1008,59200.0
2010-05-24 13:00:00,53.45,53.51,53.41,53.41,30500.0,44.109,44.1585,44.076,44.076,30500.0
2010-05-24 13:10:00,53.41,53.41,53.28,53.29,35600.0,44.076,44.076,43.9687,43.977,35600.0
2010-05-24 13:20:00,53.29,53.46,53.28,53.34,43700.0,43.977,44.1173,43.9687,44.0182,43700.0
2010-05-24 13:30:00,53.33,53.4,53.3,53.36,44000.0,44.01,44.0678,43.9852,44.0347,44000.0
2010-05-24 13:40:00,53.36,53.42,53.32,53.33,44600.0,44.0347,44.0843,44.0017,44.01,44600.0
2010-05-24 13:50:00,53.32,53.41,53.31,53.41,34300.0,44.0017,44.076,43.9935,44.076,34300.0
2010-05-24 14:00:00,53.41,53.49,53.38,53.49,37400.0,44.076,44.142,44.0513,44.142,37400.0
2010-05-24 14:10:00,53.49,53.62,53.48,53.58,38700.0,44.142,44.2493,44.1338,44.2163,38700.0
2010-05-24 14:20:00,53.57,53.63,53.53,53.61,36600.0,44.208,44.2576,44.175,44.2411,36600.0
2010-05-24 14:30:00,53.62,53.66,53.54,53.59,45100.0,44.2493,44.2823,44.1833,44.2246,45100.0
2010-05-24 14:40:00,53.57,53.58,53.45,53.49,39700.0,44.208,44.2163,44.109,44.142,39700.0
2010-05-24 14:50:00,53.49,53.58,53.48,53.53,36300.0,44.142,44.2163,44.1338,44.175,36300.0
2010-05-24 15:00:00,53.53,53.54,53.36,53.36,52100.0,44.175,44.1833,44.0347,44.0347,52100.0
2010-05-24 15:10:00,53.37,53.52,53.35,53.4,68400.0,44.043,44.1668,44.0265,44.0678,68400.0
2010-05-24 15:20:00,53.39,53.47,53.35,53.46,114100.0,44.0595,44.1255,44.0265,44.1173,114100.0
2010-05-24 15:30:00,53.46,53.51,53.41,53.5,106300.0,44.1173,44.1585,44.076,44.1503,106300.0
2010-05-24 15:40:00,53.5,53.56,53.33,53.35,143700.0,44.1503,44.1998,44.01,44.0265,143700.0
2010-05-24 15:50:00,53.34,53.34,53.12,53.15,323000.0,44.0182,44.0182,43.8367,43.8614,323000.0
2010-05-25 09:30:00,52.02,52.02,51.29,51.31,87700.0,42.9289,42.9289,42.3265,42.343,87700.0
2010-05-25 09:40:00,51.25,51.62,51.22,51.55,46500.0,42.2935,42.5988,42.2687,42.5411,46500.0
2010-05-25 09:50:00,51.6,51.76,51.51,51.6,51600.0,42.5823,42.7144,42.5081,42.5823,51600.0
2010-05-25 10:00:00,51.63,51.84,51.51,51.71,51100.0,42.6071,42.7804,42.5081,42.6731,51100.0
2010-05-25 10:10:00,51.71,52.05,51.68,52.02,97600.0,42.6731,42.9537,42.6483,42.9289,97600.0
2010-05-25 10:20:00,52.02,52.18,51.9,52.0,36500.0,42.9289,43.061,42.8299,42.9124,36500.0
2010-05-25 10:30:00,52.0,52.04,51.86,51.89,27700.0,42.9124,42.9454,42.7969,42.8216,27700.0
2010-05-25 10:40:00,51.88,51.89,51.71,51.74,22300.0,42.8134,42.8216,42.6731,42.6979,22300.0
2010-05-25 10:50:00,51.74,51.92,51.67,51.89,24200.0,42.6979,42.8464,42.6401,42.8216,24200.0
2010-05-25 11:00:00,51.9,52.1,51.85,51.98,57200.0,42.8299,42.9949,42.7886,42.8959,57200.0
2010-05-25 11:10:00,51.99,51.99,51.78,51.8,32000.0,42.9042,42.9042,42.7309,42.7474,32000.0
2010-05-25 11:20:00,51.81,51.92,51.75,51.86,25800.0,42.7556,42.8464,42.7061,42.7969,25800.0
2010-05-25 11:30:00,51.85,51.85,51.74,51.81,22300.0,42.7886,42.7886,42.6979,42.7556,22300.0
2010-05-25 11:40:00,51.84,51.85,51.74,51.76,25300.0,42.7804,42.7886,42.6979,42.7144,25300.0
2010-05-25 11:50:00,51.78,51.99,51.77,51.96,27900.0,42.7309,42.9042,42.7226,42.8794,27900.0
2010-05-25 12:00:00,51.96,52.05,51.92,51.94,50500.0,42.8794,42.9537,42.8464,42.8629,50500.0
2010-05-25 12:10:00,51.95,51.99,51.91,51.97,44400.0,42.8712,42.9042,42.8382,42.8877,44400.0
2010-05-25 12:20:00,51.96,51.98,51.84,51.88,30400.0,42.8794,42.8959,42.7804,42.8134,30400.0
2010-05-25 12:30:00,51.88,52.0,51.84,52.0,53500.0,42.8134,42.9124,42.7804,42.9124,53500.0
2010-05-25 12:40:00,51.99,51.99,51.93,51.99,30100.0,42.9042,42.9042,42.8547,42.9042,30100.0
2010-05-25 12:50:00,51.99,52.06,51.96,51.96,34700.0,42.9042,42.9619,42.8794,42.8794,34700.0
2010-05-25 13:00:00,51.96,52.0,51.9,51.94,45900.0,42.8794,42.9124,42.8299,42.8629,45900.0
2010-05-25 13:10:00,51.94,51.95,51.83,51.92,22300.0,42.8629,42.8712,42.7721,42.8464,22300.0
2010-05-25 13:20:00,51.93,51.96,51.86,51.91,35100.0,42.8547,42.8794,42.7969,42.8382,35100.0
2010-05-25 13:30:00,51.92,51.93,51.79,51.86,37500.0,42.8464,42.8547,42.7391,42.7969,37500.0
2010-05-25 13:40:00,51.86,51.88,51.79,51.85,32500.0,42.7969,42.8134,42.7391,42.7886,32500.0
2010-05-25 13:50:00,51.83,51.89,51.8,51.87,48700.0,42.7721,42.8216,42.7474,42.8051,48700.0
2010-05-25 14:00:00,51.85,51.98,51.77,51.83,47100.0,42.7886,42.8959,42.7226,42.7721,47100.0
2010-05-25 14:10:00,51.85,51.99,51.85,51.99,30500.0,42.7886,42.9042,42.7886,42.9042,30500.0
2010-05-25 14:20:00,51.99,52.06,51.9,51.98,49100.0,42.9042,42.9619,42.8299,42.8959,49100.0
2010-05-25 14:30:00,51.96,52.03,51.93,51.97,106800.0,42.8794,42.9372,42.8547,42.8877,106800.0
2010-05-25 14:40:00,51.97,52.23,51.95,52.22,59000.0,42.8877,43.1022,42.8712,43.094,59000.0
2010-05-25 14:50:00,52.21,52.25,52.13,52.16,67600.0,43.0857,43.1187,43.0197,43.0445,67600.0
2010-05-25 15:00:00,52.15,52.31,52.15,52.26,92400.0,43.0362,43.1682,43.0362,43.127,92400.0
2010-05-25 15:10:00,52.28,52.31,52.18,52.25,68700.0,43.1435,43.1682,43.061,43.1187,68700.0
2010-05-25 15:20:00,52.25,52.52,52.25,52.48,110400.0,43.1187,43.3415,43.1187,43.3085,110400.0
2010-05-25 15:30:00,52.48,52.62,52.43,52.43,93600.0,43.3085,43.4241,43.2673,43.2673,93600.0
2010-05-25 15:40:00,52.44,52.57,52.41,52.55,140300.0,43.2755,43.3828,43.2508,43.3663,140300.0
2010-05-25 15:50:00,52.56,52.61,52.38,52.61,237700.0,43.3746,43.4158,43.226,43.4158,237700.0
2010-05-26 09:30:00,53.04,53.04,52.49,52.81,88900.0,43.7707,43.7707,43.3168,43.5809,88900.0
2010-05-26 09:40:00,52.78,52.87,52.49,52.53,58600.0,43.5561,43.6304,43.3168,43.3498,58600.0
2010-05-26 09:50:00,52.53,52.79,52.47,52.77,100500.0,43.3498,43.5644,43.3003,43.5479,100500.0
2010-05-26 10:00:00,52.78,52.87,52.73,52.74,51100.0,43.5561,43.6304,43.5148,43.5231,51100.0
2010-05-26 10:10:00,52.75,52.83,52.63,52.79,66800.0,43.5314,43.5974,43.4323,43.5644,66800.0
2010-05-26 10:20:00,52.79,52.99,52.72,52.97,70500.0,43.5644,43.7294,43.5066,43.7129,70500.0
2010-05-26 10:30:00,52.96,53.23,52.95,53.17,84800.0,43.7047,43.9275,43.6964,43.878,84800.0
2010-05-26 10:40:00,53.17,53.25,53.15,53.22,65500.0,43.878,43.944,43.8614,43.9192,65500.0
2010-05-26 10:50:00,53.23,53.32,53.18,53.3,54000.0,43.9275,44.0017,43.8862,43.9852,54000.0
2010-05-26 11:00:00,53.3,53.31,53.15,53.26,42000.0,43.9852,43.9935,43.8614,43.9522,42000.0
2010-05-26 11:10:00,53.27,53.37,53.27,53.34,40700.0,43.9605,44.043,43.9605,44.0182,40700.0
2010-05-26 11:20:00,53.34,53.34,53.13,53.13,50500.0,44.0182,44.0182,43.8449,43.8449,50500.0
2010-05-26 11:30:00,53.11,53.22,53.08,53.13,28700.0,43.8284,43.9192,43.8037,43.8449,28700.0
2010-05-26 11:40:00,53.15,53.23,53.02,53.13,40500.0,43.8614,43.9275,43.7542,43.8449,40500.0
2010-05-26 11:50:00,53.13,53.15,52.97,53.02,42300.0,43.8449,43.8614,43.7129,43.7542,42300.0
2010-05-26 12:00:00,53.02,53.08,53.0,53.06,17300.0,43.7542,43.8037,43.7377,43.7872,17300.0
2010-05-26 12:10:00,53.07,53.1,52.99,53.1,12300.0,43.7954,43.8202,43.7294,43.8202,12300.0
2010-05-26 12:20:00,53.1,53.17,53.07,53.1,20600.0,43.8202,43.878,43.7954,43.8202,20600.0
2010-05-26 12:30:00,53.1,53.21,53.07,53.21,17900.0,43.8202,43.911,43.7954,43.911,17900.0
2010-05-26 12:40:00,53.2,53.2,53.03,53.15,26500.0,43.9027,43.9027,43.7624,43.8614,26500.0
2010-05-26 12:50:00,53.14,53.33,53.12,53.28,34800.0,43.8532,44.01,43.8367,43.9687,34800.0
2010-05-26 13:00:00,53.29,53.35,53.28,53.31,21100.0,43.977,44.0265,43.9687,43.9935,21100.0
2010-05-26 13:10:00,53.31,53.31,53.21,53.21,23700.0,43.9935,43.9935,43.911,43.911,23700.0
2010-05-26 13:20:00,53.19,53.28,53.19,53.2,24100.0,43.8945,43.9687,43.8945,43.9027,24100.0
2010-05-26 13:30:00,53.19,53.28,53.16,53.26,18800.0,43.8945,43.9687,43.8697,43.9522,18800.0
2010-05-26 13:40:00,53.26,53.29,53.2,53.24,15900.0,43.9522,43.977,43.9027,43.9357,15900.0
2010-05-26 13:50:00,53.24,53.24,53.13,53.16,18200.0,43.9357,43.9357,43.8449,43.8697,18200.0
2010-05-26 14:00:00,53.17,53.21,53.13,53.14,19500.0,43.878,43.911,43.8449,43.8532,19500.0
2010-05-26 14:10:00,53.13,53.15,53.0,53.06,23700.0,43.8449,43.8614,43.7377,43.7872,23700.0
2010-05-26 14:20:00,53.07,53.1,52.91,53.0,42600.0,43.7954,43.8202,43.6634,43.7377,42600.0
2010-05-26 14:30:00,53.01,53.01,52.76,52.87,65900.0,43.7459,43.7459,43.5396,43.6304,65900.0
2010-05-26 14:40:00,52.86,52.89,52.67,52.71,53500.0,43.6221,43.6469,43.4653,43.4983,53500.0
2010-05-26 14:50:00,52.69,52.73,52.62,52.67,36600.0,43.4818,43.5148,43.4241,43.4653,36600.0
2010-05-26 15:00:00,52.69,52.86,52.69,52.75,45100.0,43.4818,43.6221,43.4818,43.5314,45100.0
2010-05-26 15:10:00,52.74,52.82,52.66,52.71,49500.0,43.5231,43.5891,43.4571,43.4983,49500.0
2010-05-26 15:20:00,52.71,52.75,52.23,52.32,66000.0,43.4983,43.5314,43.1022,43.1765,66000.0
2010-05-26 15:30:00,52.32,52.44,52.24,52.42,99000.0,43.1765,43.2755,43.1105,43.259,99000.0
2010-05-26 15:40:00,52.43,52.55,52.26,52.35,104300.0,43.2673,43.3663,43.127,43.2013,104300.0
2010-05-26 15:50:00,52.33,52.39,52.15,52.19,249200.0,43.1848,43.2343,43.0362,43.0692,249200.0
2010-05-27 09:30:00,52.79,53.15,52.73,52.77,45700.0,43.5644,43.8614,43.5148,43.5479,45700.0
2010-05-27 09:40:00,52.79,52.99,52.7,52.92,19000.0,43.5644,43.7294,43.4901,43.6716,19000.0
2010-05-27 09:50:00,52.9,52.95,52.81,52.93,14000.0,43.6551,43.6964,43.5809,43.6799,14000.0
2010-05-27 10:00:00,52.92,52.92,52.68,52.84,15000.0,43.6716,43.6716,43.4736,43.6056,15000.0
2010-05-27 10:10:00,52.85,52.89,52.78,52.8,29400.0,43.6139,43.6469,43.5561,43.5726,29400.0
2010-05-27 10:20:00,52.79,52.85,52.7,52.81,64100.0,43.5644,43.6139,43.4901,43.5809,64100.0
2010-05-27 10:30:00,52.81,52.92,52.73,52.73,33100.0,43.5809,43.6716,43.5148,43.5148,33100.0
2010-05-27 10:40:00,52.71,52.82,52.71,52.76,28700.0,43.4983,43.5891,43.4983,43.5396,28700.0
2010-05-27 10:50:00,52.77,52.89,52.77,52.82,11500.0,43.5479,43.6469,43.5479,43.5891,11500.0
2010-05-27 11:00:00,52.81,52.82,52.73,52.76,18700.0,43.5809,43.5891,43.5148,43.5396,18700.0
2010-05-27 11:10:00,52.74,52.75,52.53,52.61,25600.0,43.5231,43.5314,43.3498,43.4158,25600.0
2010-05-27 11:20:00,52.61,52.78,52.58,52.76,54100.0,43.4158,43.5561,43.3911,43.5396,54100.0
2010-05-27 11:30:00,52.78,52.81,52.67,52.68,26300.0,43.5561,43.5809,43.4653,43.4736,26300.0
2010-05-27 11:40:00,52.66,52.76,52.63,52.76,19200.0,43.4571,43.5396,43.4323,43.5396,19200.0
2010-05-27 11:50:00,52.77,52.87,52.77,52.87,24700.0,43.5479,43.6304,43.5479,43.6304,24700.0
2010-05-27 12:00:00,52.87,52.9,52.8,52.9,27600.0,43.6304,43.6551,43.5726,43.6551,27600.0
2010-05-27 12:10:00,52.9,52.92,52.82,52.91,33500.0,43.6551,43.6716,43.5891,43.6634,33500.0
2010-05-27 12:20:00,52.91,52.92,52.82,52.92,23400.0,43.6634,43.6716,43.5891,43.6716,23400.0
2010-05-27 12:30:00,52.92,52.93,52.85,52.85,15800.0,43.6716,43.6799,43.6139,43.6139,15800.0
2010-05-27 12:40:00,52.86,52.9,52.81,52.88,14500.0,43.6221,43.6551,43.5809,43.6386,14500.0
2010-05-27 12:50:00,52.9,52.93,52.82,52.91,14500.0,43.6551,43.6799,43.5891,43.6634,14500.0
2010-05-27 13:00:00,52.91,52.93,52.8,52.85,28400.0,43.6634,43.6799,43.5726,43.6139,28400.0
2010-05-27 13:10:00,52.85,52.99,52.84,52.96,18000.0,43.6139,43.7294,43.6056,43.7047,18000.0
2010-05-27 13:20:00,52.97,53.06,52.96,53.03,25800.0,43.7129,43.7872,43.7047,43.7624,25800.0
2010-05-27 13:30:00,53.01,53.12,53.0,53.06,24600.0,43.7459,43.8367,43.7377,43.7872,24600.0
2010-05-27 13:40:00,53.05,53.08,52.94,53.0,18800.0,43.7789,43.8037,43.6881,43.7377,18800.0
2010-05-27 13:50:00,53.0,53.06,52.99,53.03,22900.0,43.7377,43.7872,43.7294,43.7624,22900.0
2010-05-27 14:00:00,53.04,53.14,52.99,53.12,27100.0,43.7707,43.8532,43.7294,43.8367,27100.0
2010-05-27 14:10:00,53.12,53.22,53.12,53.21,17700.0,43.8367,43.9192,43.8367,43.911,17700.0
2010-05-27 14:20:00,53.22,53.26,53.17,53.21,27400.0,43.9192,43.9522,43.878,43.911,27400.0
2010-05-27 14:30:00,53.22,53.24,53.18,53.22,21700.0,43.9192,43.9357,43.8862,43.9192,21700.0
2010-05-27 14:40:00,53.23,53.26,53.16,53.19,24800.0,43.9275,43.9522,43.8697,43.8945,24800.0
2010-05-27 14:50:00,53.19,53.19,53.11,53.16,18300.0,43.8945,43.8945,43.8284,43.8697,18300.0
2010-05-27 15:00:00,53.16,53.17,53.13,53.16,26100.0,43.8697,43.878,43.8449,43.8697,26100.0
2010-05-27 15:10:00,53.16,53.25,53.12,53.17,43800.0,43.8697,43.944,43.8367,43.878,43800.0
2010-05-27 15:20:00,53.17,53.18,53.05,53.11,35200.0,43.878,43.8862,43.7789,43.8284,35200.0
2010-05-27 15:30:00,53.11,53.23,53.11,53.2,64500.0,43.8284,43.9275,43.8284,43.9027,64500.0
2010-05-27 15:40:00,53.2,53.29,53.16,53.24,80900.0,43.9027,43.977,43.8697,43.9357,80900.0
2010-05-27 15:50:00,53.25,53.51,53.24,53.51,157200.0,43.944,44.1585,43.9357,44.1585,157200.0
2010-05-28 09:30:00,53.34,53.43,53.17,53.37,25100.0,44.0182,44.0925,43.878,44.043,25100.0
2010-05-28 09:40:00,53.37,53.39,53.12,53.23,42800.0,44.043,44.0595,43.8367,43.9275,42800.0
2010-05-28 09:50:00,53.23,53.24,53.03,53.09,83400.0,43.9275,43.9357,43.7624,43.8119,83400.0
2010-05-28 10:00:00,53.09,53.44,53.09,53.43,74000.0,43.8119,44.1008,43.8119,44.0925,74000.0
2010-05-28 10:10:00,53.41,53.52,53.3,53.3,44100.0,44.076,44.1668,43.9852,43.9852,44100.0
2010-05-28 10:20:00,53.3,53.36,53.27,53.31,54300.0,43.9852,44.0347,43.9605,43.9935,54300.0
2010-05-28 10:30:00,53.3,53.49,53.3,53.41,57100.0,43.9852,44.142,43.9852,44.076,57100.0
2010-05-28 10:40:00,53.42,53.47,53.29,53.29,78500.0,44.0843,44.1255,43.977,43.977,78500.0
2010-05-28 10:50:00,53.32,53.45,53.32,53.42,70500.0,44.0017,44.109,44.0017,44.0843,70500.0
2010-05-28 11:00:00,53.42,53.47,53.32,53.43,51700.0,44.0843,44.1255,44.0017,44.0925,51700.0
2010-05-28 11:10:00,53.43,53.5,53.34,53.38,58200.0,44.0925,44.1503,44.0182,44.0513,58200.0
2010-05-28 11:20:00,53.37,53.57,53.37,53.57,38200.0,44.043,44.208,44.043,44.208,38200.0
2010-05-28 11:30:00,53.55,53.55,53.48,53.51,31300.0,44.1915,44.1915,44.1338,44.1585,31300.0
2010-05-28 11:40:00,53.49,53.64,53.48,53.64,13800.0,44.142,44.2658,44.1338,44.2658,13800.0
2010-05-28 11:50:00,53.62,53.67,53.6,53.62,23600.0,44.2493,44.2906,44.2328,44.2493,23600.0
2010-05-28 12:00:00,53.62,53.72,53.59,53.72,41700.0,44.2493,44.3318,44.2246,44.3318,41700.0
2010-05-28 12:10:00,53.73,53.73,53.58,53.62,26000.0,44.3401,44.3401,44.2163,44.2493,26000.0
2010-05-28 12:20:00,53.62,53.67,53.61,53.65,18500.0,44.2493,44.2906,44.2411,44.2741,18500.0
2010-05-28 12:30:00,53.65,53.67,53.27,53.27,64400.0,44.2741,44.2906,43.9605,43.9605,64400.0
2010-05-28 12:40:00,53.28,53.4,53.06,53.17,80100.0,43.9687,44.0678,43.7872,43.878,80100.0
2010-05-28 12:50:00,53.19,53.27,53.15,53.22,22200.0,43.8945,43.9605,43.8614,43.9192,22200.0
2010-05-28 13:00:00,53.23,53.34,53.21,53.23,10300.0,43.9275,44.0182,43.911,43.9275,10300.0
2010-05-28 13:10:00,53.22,53.33,53.2,53.3,10500.0,43.9192,44.01,43.9027,43.9852,10500.0
2010-05-28 13:20:00,53.32,53.33,53.27,53.3,9900.0,44.0017,44.01,43.9605,43.9852,9900.0
2010-05-28 13:30:00,53.31,53.34,53.23,53.24,13900.0,43.9935,44.0182,43.9275,43.9357,13900.0
2010-05-28 13:40:00,53.26,53.29,53.11,53.14,18400.0,43.9522,43.977,43.8284,43.8532,18400.0
2010-05-28 13:50:00,53.16,53.25,53.09,53.1,12300.0,43.8697,43.944,43.8119,43.8202,12300.0
2010-05-28 14:00:00,53.1,53.11,52.94,53.01,20000.0,43.8202,43.8284,43.6881,43.7459,20000.0
2010-05-28 14:10:00,53.04,53.11,52.98,53.08,13000.0,43.7707,43.8284,43.7212,43.8037,13000.0
2010-05-28 14:20:00,53.08,53.18,53.06,53.17,34100.0,43.8037,43.8862,43.7872,43.878,34100.0
2010-05-28 14:30:00,53.17,53.24,53.12,53.21,60700.0,43.878,43.9357,43.8367,43.911,60700.0
2010-05-28 14:40:00,53.22,53.44,53.18,53.39,45300.0,43.9192,44.1008,43.8862,44.0595,45300.0
2010-05-28 14:50:00,53.39,53.49,53.3,53.38,35100.0,44.0595,44.142,43.9852,44.0513,35100.0
2010-05-28 15:00:00,53.37,53.39,53.29,53.33,21200.0,44.043,44.0595,43.977,44.01,21200.0
2010-05-28 15:10:00,53.33,53.45,53.33,53.43,23800.0,44.01,44.109,44.01,44.0925,23800.0
2010-05-28 15:20:00,53.42,53.51,53.41,53.49,30800.0,44.0843,44.1585,44.076,44.142,30800.0
2010-05-28 15:30:00,53.49,53.58,53.46,53.46,25900.0,44.142,44.2163,44.1173,44.1173,25900.0
2010-05-28 15:40:00,53.48,53.51,53.09,53.32,105700.0,44.1338,44.1585,43.8119,44.0017,105700.0
2010-05-28 15:50:00,53.31,53.37,53.03,53.09,156200.0,43.9935,44.043,43.7624,43.8119,156200.0
2010-06-01 09:30:00,52.6,52.78,52.45,52.59,46900.0,43.4076,43.5561,43.2838,43.3993,46900.0
2010-06-01 09:40:00,52.54,52.55,52.34,52.5,32400.0,43.3581,43.3663,43.193,43.325,32400.0
2010-06-01 09:50:00,52.5,52.67,52.39,52.45,57600.0,43.325,43.4653,43.2343,43.2838,57600.0
2010-06-01 10:00:00,52.46,52.78,52.42,52.73,106200.0,43.292,43.5561,43.259,43.5148,106200.0
2010-06-01 10:10:00,52.74,52.9,52.68,52.85,101800.0,43.5231,43.6551,43.4736,43.6139,101800.0
2010-06-01 10:20:00,52.85,53.16,52.82,53.1,44000.0,43.6139,43.8697,43.5891,43.8202,44000.0
2010-06-01 10:30:00,53.12,53.2,53.05,53.05,29900.0,43.8367,43.9027,43.7789,43.7789,29900.0
2010-06-01 10:40:00,53.02,53.22,52.97,53.17,111800.0,43.7542,43.9192,43.7129,43.878,111800.0
2010-06-01 10:50:00,53.16,53.34,53.13,53.14,115600.0,43.8697,44.0182,43.8449,43.8532,115600.0
2010-06-01 11:00:00,53.14,53.14,52.89,53.0,61900.0,43.8532,43.8532,43.6469,43.7377,61900.0
2010-06-01 11:10:00,52.99,53.1,52.98,53.02,26400.0,43.7294,43.8202,43.7212,43.7542,26400.0
2010-06-01 11:20:00,53.01,53.08,53.0,53.07,18600.0,43.7459,43.8037,43.7377,43.7954,18600.0
2010-06-01 11:30:00,53.07,53.14,53.05,53.12,15700.0,43.7954,43.8532,43.7789,43.8367,15700.0
2010-06-01 11:40:00,53.11,53.11,52.88,52.9,32000.0,43.8284,43.8284,43.6386,43.6551,32000.0
2010-06-01 11:50:00,52.9,52.97,52.85,52.86,20000.0,43.6551,43.7129,43.6139,43.6221,20000.0
2010-06-01 12:00:00,52.86,52.92,52.81,52.81,29300.0,43.6221,43.6716,43.5809,43.5809,29300.0
2010-06-01 12:10:00,52.81,52.97,52.8,52.95,11800.0,43.5809,43.7129,43.5726,43.6964,11800.0
2010-06-01 12:20:00,52.94,53.03,52.92,53.03,11000.0,43.6881,43.7624,43.6716,43.7624,11000.0
2010-06-01 12:30:00,53.02,53.03,52.99,53.02,10300.0,43.7542,43.7624,43.7294,43.7542,10300.0
2010-06-01 12:40:00,53.02,53.04,52.89,52.94,15200.0,43.7542,43.7707,43.6469,43.6881,15200.0
2010-06-01 12:50:00,52.95,52.96,52.81,52.81,6900.0,43.6964,43.7047,43.5809,43.5809,6900.0
2010-06-01 13:00:00,52.81,52.96,52.81,52.93,10800.0,43.5809,43.7047,43.5809,43.6799,10800.0
2010-06-01 13:10:00,52.94,53.2,52.94,53.19,22100.0,43.6881,43.9027,43.6881,43.8945,22100.0
2010-06-01 13:20:00,53.19,53.22,53.15,53.19,7900.0,43.8945,43.9192,43.8614,43.8945,7900.0
2010-06-01 13:30:00,53.2,53.22,53.15,53.21,11500.0,43.9027,43.9192,43.8614,43.911,11500.0
2010-06-01 13:40:00,53.2,53.22,53.16,53.22,10700.0,43.9027,43.9192,43.8697,43.9192,10700.0
2010-06-01 13:50:00,53.2,53.21,53.04,53.04,9100.0,43.9027,43.911,43.7707,43.7707,9100.0
2010-06-01 14:00:00,53.04,53.04,52.82,52.85,42200.0,43.7707,43.7707,43.5891,43.6139,42200.0
2010-06-01 14:10:00,52.86,53.03,52.86,52.96,29000.0,43.6221,43.7624,43.6221,43.7047,29000.0
2010-06-01 14:20:00,52.95,53.08,52.92,53.04,21900.0,43.6964,43.8037,43.6716,43.7707,21900.0
2010-06-01 14:30:00,53.03,53.14,53.03,53.09,24800.0,43.7624,43.8532,43.7624,43.8119,24800.0
2010-06-01 14:40:00,53.09,53.21,53.05,53.18,22400.0,43.8119,43.911,43.7789,43.8862,22400.0
2010-06-01 14:50:00,53.19,53.19,53.04,53.16,30000.0,43.8945,43.8945,43.7707,43.8697,30000.0
2010-06-01 15:00:00,53.15,53.16,53.06,53.1,56100.0,43.8614,43.8697,43.7872,43.8202,56100.0
2010-06-01 15:10:00,53.11,53.19,53.0,53.0,28100.0,43.8284,43.8945,43.7377,43.7377,28100.0
2010-06-01 15:20:00,53.01,53.05,52.78,52.89,53200.0,43.7459,43.7789,43.5561,43.6469,53200.0
2010-06-01 15:30:00,52.87,53.08,52.84,53.03,81100.0,43.6304,43.8037,43.6056,43.7624,81100.0
2010-06-01 15:40:00,53.01,53.04,52.64,52.68,67100.0,43.7459,43.7707,43.4406,43.4736,67100.0
2010-06-01 15:50:00,52.66,52.66,52.36,52.38,163900.0,43.4571,43.4571,43.2095,43.226,163900.0
2010-06-02 09:30:00,52.54,52.72,52.3,52.32,34800.0,43.3581,43.5066,43.16,43.1765,34800.0
2010-06-02 09:40:00,52.31,52.41,52.26,52.36,30100.0,43.1682,43.2508,43.127,43.2095,30100.0
2010-06-02 09:50:00,52.36,52.37,52.19,52.25,66400.0,43.2095,43.2178,43.0692,43.1187,66400.0
2010-06-02 10:00:00,52.25,52.39,52.2,52.38,53000.0,43.1187,43.2343,43.0775,43.226,53000.0
2010-06-02 10:10:00,52.38,52.55,52.33,52.55,30400.0,43.226,43.3663,43.1848,43.3663,30400.0
2010-06-02 10:20:00,52.56,52.69,52.55,52.57,33000.0,43.3746,43.4818,43.3663,43.3828,33000.0
2010-06-02 10:30:00,52.55,52.66,52.52,52.6,20600.0,43.3663,43.4571,43.3415,43.4076,20600.0
2010-06-02 10:40:00,52.6,52.6,52.42,52.43,28500.0,43.4076,43.4076,43.259,43.2673,28500.0
2010-06-02 10:50:00,52.43,52.5,52.39,52.48,16000.0,43.2673,43.325,43.2343,43.3085,16000.0
2010-06-02 11:00:00,52.47,52.65,52.44,52.62,18400.0,43.3003,43.4488,43.2755,43.4241,18400.0
2010-06-02 11:10:00,52.62,52.68,52.51,52.51,28000.0,43.4241,43.4736,43.3333,43.3333,28000.0
2010-06-02 11:20:00,52.52,52.65,52.52,52.55,22300.0,43.3415,43.4488,43.3415,43.3663,22300.0
2010-06-02 11:30:00,52.56,52.68,52.53,52.64,15900.0,43.3746,43.4736,43.3498,43.4406,15900.0
2010-06-02 11:40:00,52.64,52.75,52.63,52.69,21500.0,43.4406,43.5314,43.4323,43.4818,21500.0
2010-06-02 11:50:00,52.72,52.78,52.7,52.74,45300.0,43.5066,43.5561,43.4901,43.5231,45300.0
2010-06-02 12:00:00,52.74,52.82,52.73,52.78,27500.0,43.5231,43.5891,43.5148,43.5561,27500.0
2010-06-02 12:10:00,52.78,52.83,52.77,52.8,21000.0,43.5561,43.5974,43.5479,43.5726,21000.0
2010-06-02 12:20:00,52.79,52.92,52.78,52.91,38700.0,43.5644,43.6716,43.5561,43.6634,38700.0
2010-06-02 12:30:00,52.9,52.92,52.84,52.84,12400.0,43.6551,43.6716,43.6056,43.6056,12400.0
2010-06-02 12:40:00,52.85,53.0,52.84,53.0,34600.0,43.6139,43.7377,43.6056,43.7377,34600.0
2010-06-02 12:50:00,52.99,52.99,52.89,52.9,16100.0,43.7294,43.7294,43.6469,43.6551,16100.0
2010-06-02 13:00:00,52.91,53.0,52.9,52.99,19700.0,43.6634,43.7377,43.6551,43.7294,19700.0
2010-06-02 13:10:00,52.99,53.0,52.94,52.94,25600.0,43.7294,43.7377,43.6881,43.6881,25600.0
2010-06-02 13:20:00,52.95,52.97,52.88,52.91,33700.0,43.6964,43.7129,43.6386,43.6634,33700.0
2010-06-02 13:30:00,52.91,52.97,52.91,52.94,19800.0,43.6634,43.7129,43.6634,43.6881,19800.0
2010-06-02 13:40:00,52.94,52.98,52.88,52.88,25500.0,43.6881,43.7212,43.6386,43.6386,25500.0
2010-06-02 13:50:00,52.87,52.9,52.83,52.88,24500.0,43.6304,43.6551,43.5974,43.6386,24500.0
2010-06-02 14:00:00,52.87,52.94,52.82,52.94,69100.0,43.6304,43.6881,43.5891,43.6881,69100.0
2010-06-02 14:10:00,52.92,52.96,52.83,52.83,44200.0,43.6716,43.7047,43.5974,43.5974,44200.0
2010-06-02 14:20:00,52.82,52.95,52.81,52.95,52700.0,43.5891,43.6964,43.5809,43.6964,52700.0
2010-06-02 14:30:00,52.95,53.03,52.93,53.0,74900.0,43.6964,43.7624,43.6799,43.7377,74900.0
2010-06-02 14:40:00,52.99,53.22,52.99,53.18,131400.0,43.7294,43.9192,43.7294,43.8862,131400.0
2010-06-02 14:50:00,53.19,53.25,53.15,53.19,49100.0,43.8945,43.944,43.8614,43.8945,49100.0
2010-06-02 15:00:00,53.19,53.36,53.18,53.33,39200.0,43.8945,44.0347,43.8862,44.01,39200.0
2010-06-02 15:10:00,53.33,53.44,53.32,53.42,33500.0,44.01,44.1008,44.0017,44.0843,33500.0
2010-06-02 15:20:00,53.42,53.58,53.42,53.54,84300.0,44.0843,44.2163,44.0843,44.1833,84300.0
2010-06-02 15:30:00,53.54,53.59,53.34,53.39,85400.0,44.1833,44.2246,44.0182,44.0595,85400.0
2010-06-02 15:40:00,53.4,53.48,53.32,53.36,95200.0,44.0678,44.1338,44.0017,44.0347,95200.0
2010-06-02 15:50:00,53.36,53.68,53.36,53.66,178900.0,44.0347,44.2988,44.0347,44.2823,178900.0
2010-06-03 09:30:00,53.91,54.24,53.91,54.18,49200.0,44.4886,44.761,44.4886,44.7114,49200.0
2010-06-03 09:40:00,54.2,54.33,54.12,54.33,48400.0,44.7279,44.8352,44.6619,44.8352,48400.0
2010-06-03 09:50:00,54.32,54.35,54.26,54.32,15700.0,44.827,44.8517,44.7775,44.827,15700.0
2010-06-03 10:00:00,54.31,54.31,54.15,54.2,40500.0,44.8187,44.8187,44.6867,44.7279,40500.0
2010-06-03 10:10:00,54.2,54.21,53.96,53.99,44100.0,44.7279,44.7362,44.5299,44.5546,44100.0
2010-06-03 10:20:00,54.0,54.02,53.91,53.94,22600.0,44.5629,44.5794,44.4886,44.5134,22600.0
2010-06-03 10:30:00,53.94,53.95,53.72,53.72,60800.0,44.5134,44.5216,44.3318,44.3318,60800.0
2010-06-03 10:40:00,53.72,53.96,53.72,53.96,25700.0,44.3318,44.5299,44.3318,44.5299,25700.0
2010-06-03 10:50:00,53.96,54.0,53.93,53.99,31500.0,44.5299,44.5629,44.5051,44.5546,31500.0
2010-06-03 11:00:00,54.0,54.01,53.91,53.99,25800.0,44.5629,44.5712,44.4886,44.5546,25800.0
2010-06-03 11:10:00,53.98,54.0,53.9,53.94,79000.0,44.5464,44.5629,44.4804,44.5134,79000.0
2010-06-03 11:20:00,53.96,54.01,53.96,53.98,28000.0,44.5299,44.5712,44.5299,44.5464,28000.0
2010-06-03 11:30:00,53.97,54.03,53.96,53.98,17100.0,44.5381,44.5877,44.5299,44.5464,17100.0
2010-06-03 11:40:00,53.98,54.06,53.89,54.01,62300.0,44.5464,44.6124,44.4721,44.5712,62300.0
2010-06-03 11:50:00,54.01,54.11,54.0,54.11,122000.0,44.5712,44.6537,44.5629,44.6537,122000.0
2010-06-03 12:00:00,54.1,54.14,54.09,54.1,76200.0,44.6454,44.6784,44.6372,44.6454,76200.0
2010-06-03 12:10:00,54.1,54.12,53.99,54.02,82900.0,44.6454,44.6619,44.5546,44.5794,82900.0
2010-06-03 12:20:00,54.03,54.03,53.78,53.87,19100.0,44.5877,44.5877,44.3813,44.4556,19100.0
2010-06-03 12:30:00,53.87,53.93,53.81,53.93,22700.0,44.4556,44.5051,44.4061,44.5051,22700.0
2010-06-03 12:40:00,53.92,53.92,53.85,53.85,19100.0,44.4969,44.4969,44.4391,44.4391,19100.0
2010-06-03 12:50:00,53.84,53.85,53.75,53.81,13600.0,44.4309,44.4391,44.3566,44.4061,13600.0
2010-06-03 13:00:00,53.81,53.84,53.76,53.82,24000.0,44.4061,44.4309,44.3648,44.4144,24000.0
2010-06-03 13:10:00,53.83,53.84,53.68,53.68,15900.0,44.4226,44.4309,44.2988,44.2988,15900.0
2010-06-03 13:20:00,53.68,53.7,53.62,53.65,11800.0,44.2988,44.3153,44.2493,44.2741,11800.0
2010-06-03 13:30:00,53.66,53.7,53.62,53.69,17000.0,44.2823,44.3153,44.2493,44.3071,17000.0
2010-06-03 13:40:00,53.72,53.8,53.72,53.75,22800.0,44.3318,44.3979,44.3318,44.3566,22800.0
2010-06-03 13:50:00,53.75,53.78,53.7,53.73,10600.0,44.3566,44.3813,44.3153,44.3401,10600.0
2010-06-03 14:00:00,53.72,53.79,53.68,53.77,19000.0,44.3318,44.3896,44.2988,44.3731,19000.0
2010-06-03 14:10:00,53.76,53.9,53.75,53.87,15800.0,44.3648,44.4804,44.3566,44.4556,15800.0
2010-06-03 14:20:00,53.88,53.92,53.77,53.77,13800.0,44.4639,44.4969,44.3731,44.3731,13800.0
2010-06-03 14:30:00,53.77,54.02,53.76,53.99,22700.0,44.3731,44.5794,44.3648,44.5546,22700.0
2010-06-03 14:40:00,53.99,54.03,53.95,53.97,25200.0,44.5546,44.5877,44.5216,44.5381,25200.0
2010-06-03 14:50:00,53.97,54.03,53.94,53.97,35600.0,44.5381,44.5877,44.5134,44.5381,35600.0
2010-06-03 15:00:00,53.99,54.03,53.96,53.98,38000.0,44.5546,44.5877,44.5299,44.5464,38000.0
2010-06-03 15:10:00,53.97,53.98,53.83,53.85,43600.0,44.5381,44.5464,44.4226,44.4391,43600.0
2010-06-03 15:20:00,53.85,54.0,53.82,53.98,63200.0,44.4391,44.5629,44.4144,44.5464,63200.0
2010-06-03 15:30:00,53.98,53.99,53.89,53.94,68400.0,44.5464,44.5546,44.4721,44.5134,68400.0
2010-06-03 15:40:00,53.94,53.95,53.89,53.89,95800.0,44.5134,44.5216,44.4721,44.4721,95800.0
2010-06-03 15:50:00,53.89,54.05,53.87,54.02,216100.0,44.4721,44.6042,44.4556,44.5794,216100.0
2010-06-04 09:30:00,53.39,53.39,52.75,53.02,43900.0,44.0595,44.0595,43.5314,43.7542,43900.0
2010-06-04 09:40:00,53.03,53.06,52.78,52.93,44000.0,43.7624,43.7872,43.5561,43.6799,44000.0
2010-06-04 09:50:00,52.9,53.04,52.79,52.8,38800.0,43.6551,43.7707,43.5644,43.5726,38800.0
2010-06-04 10:00:00,52.81,52.82,52.63,52.68,70100.0,43.5809,43.5891,43.4323,43.4736,70100.0
2010-06-04 10:10:00,52.68,52.84,52.68,52.82,89400.0,43.4736,43.6056,43.4736,43.5891,89400.0
2010-06-04 10:20:00,52.81,52.88,52.72,52.84,55900.0,43.5809,43.6386,43.5066,43.6056,55900.0
2010-06-04 10:30:00,52.82,52.87,52.75,52.78,64700.0,43.5891,43.6304,43.5314,43.5561,64700.0
2010-06-04 10:40:00,52.77,52.8,52.65,52.66,61100.0,43.5479,43.5726,43.4488,43.4571,61100.0
2010-06-04 10:50:00,52.67,52.72,52.58,52.69,79300.0,43.4653,43.5066,43.3911,43.4818,79300.0
2010-06-04 11:00:00,52.69,52.94,52.69,52.92,47800.0,43.4818,43.6881,43.4818,43.6716,47800.0
2010-06-04 11:10:00,52.91,52.91,52.67,52.69,55000.0,43.6634,43.6634,43.4653,43.4818,55000.0
2010-06-04 11:20:00,52.69,52.7,52.58,52.58,57200.0,43.4818,43.4901,43.3911,43.3911,57200.0
2010-06-04 11:30:00,52.57,52.6,52.51,52.59,45200.0,43.3828,43.4076,43.3333,43.3993,45200.0
2010-06-04 11:40:00,52.6,52.68,52.57,52.68,43000.0,43.4076,43.4736,43.3828,43.4736,43000.0
2010-06-04 11:50:00,52.68,52.72,52.63,52.63,29300.0,43.4736,43.5066,43.4323,43.4323,29300.0
2010-06-04 12:00:00,52.63,52.63,52.33,52.42,41500.0,43.4323,43.4323,43.1848,43.259,41500.0
2010-06-04 12:10:00,52.44,52.62,52.44,52.58,28700.0,43.2755,43.4241,43.2755,43.3911,28700.0
2010-06-04 12:20:00,52.57,52.67,52.57,52.62,13800.0,43.3828,43.4653,43.3828,43.4241,13800.0
2010-06-04 12:30:00,52.61,52.67,52.57,52.62,31500.0,43.4158,43.4653,43.3828,43.4241,31500.0
2010-06-04 12:40:00,52.61,52.67,52.54,52.67,18300.0,43.4158,43.4653,43.3581,43.4653,18300.0
2010-06-04 12:50:00,52.68,52.79,52.68,52.78,24700.0,43.4736,43.5644,43.4736,43.5561,24700.0
2010-06-04 13:00:00,52.79,52.8,52.69,52.77,19300.0,43.5644,43.5726,43.4818,43.5479,19300.0
2010-06-04 13:10:00,52.78,52.81,52.63,52.66,30600.0,43.5561,43.5809,43.4323,43.4571,30600.0
2010-06-04 13:20:00,52.67,52.72,52.61,52.71,31800.0,43.4653,43.5066,43.4158,43.4983,31800.0
2010-06-04 13:30:00,52.68,52.69,52.49,52.49,53800.0,43.4736,43.4818,43.3168,43.3168,53800.0
2010-06-04 13:40:00,52.49,52.5,52.41,52.42,36500.0,43.3168,43.325,43.2508,43.259,36500.0
2010-06-04 13:50:00,52.43,52.45,52.3,52.39,35200.0,43.2673,43.2838,43.16,43.2343,35200.0
2010-06-04 14:00:00,52.4,52.47,52.26,52.27,50600.0,43.2425,43.3003,43.127,43.1352,50600.0
2010-06-04 14:10:00,52.29,52.4,52.27,52.35,21700.0,43.1517,43.2425,43.1352,43.2013,21700.0
2010-06-04 14:20:00,52.36,52.42,52.26,52.34,54800.0,43.2095,43.259,43.127,43.193,54800.0
2010-06-04 14:30:00,52.34,52.44,52.29,52.31,35600.0,43.193,43.2755,43.1517,43.1682,35600.0
2010-06-04 14:40:00,52.29,52.35,52.1,52.11,44500.0,43.1517,43.2013,42.9949,43.0032,44500.0
2010-06-04 14:50:00,52.11,52.14,51.9,51.93,81400.0,43.0032,43.028,42.8299,42.8547,81400.0
2010-06-04 15:00:00,51.94,52.17,51.93,52.12,106600.0,42.8629,43.0527,42.8547,43.0115,106600.0
2010-06-04 15:10:00,52.13,52.23,52.09,52.11,48700.0,43.0197,43.1022,42.9867,43.0032,48700.0
2010-06-04 15:20:00,52.12,52.15,51.99,52.01,100600.0,43.0115,43.0362,42.9042,42.9207,100600.0
2010-06-04 15:30:00,52.03,52.11,51.99,52.11,61200.0,42.9372,43.0032,42.9042,43.0032,61200.0
2010-06-04 15:40:00,52.11,52.14,51.83,52.03,157700.0,43.0032,43.028,42.7721,42.9372,157700.0
2010-06-04 15:50:00,52.03,52.04,51.8,52.0,251500.0,42.9372,42.9454,42.7474,42.9124,251500.0
2010-06-07 09:30:00,51.98,52.17,51.79,51.88,36600.0,42.8959,43.0527,42.7391,42.8134,36600.0
2010-06-07 09:40:00,51.82,51.86,51.51,51.51,75900.0,42.7639,42.7969,42.5081,42.5081,75900.0
2010-06-07 09:50:00,51.51,51.67,51.48,51.58,70300.0,42.5081,42.6401,42.4833,42.5658,70300.0
2010-06-07 10:00:00,51.59,51.71,51.54,51.67,60400.0,42.5741,42.6731,42.5328,42.6401,60400.0
2010-06-07 10:10:00,51.66,51.72,51.64,51.65,83900.0,42.6318,42.6814,42.6153,42.6236,83900.0
2010-06-07 10:20:00,51.64,51.66,51.52,51.53,45900.0,42.6153,42.6318,42.5163,42.5246,45900.0
2010-06-07 10:30:00,51.54,51.54,51.37,51.4,74500.0,42.5328,42.5328,42.3925,42.4173,74500.0
2010-06-07 10:40:00,51.41,51.45,51.28,51.39,61800.0,42.4255,42.4585,42.3182,42.409,61800.0
2010-06-07 10:50:00,51.4,51.42,51.18,51.18,54400.0,42.4173,42.4338,42.2357,42.2357,54400.0
2010-06-07 11:00:00,51.18,51.25,51.13,51.24,63800.0,42.2357,42.2935,42.1945,42.2852,63800.0
2010-06-07 11:10:00,51.23,51.24,51.12,51.15,56600.0,42.277,42.2852,42.1862,42.211,56600.0
2010-06-07 11:20:00,51.17,51.28,51.11,51.18,57700.0,42.2275,42.3182,42.178,42.2357,57700.0
2010-06-07 11:30:00,51.18,51.29,51.16,51.27,47200.0,42.2357,42.3265,42.2192,42.31,47200.0
2010-06-07 11:40:00,51.26,51.3,51.12,51.15,72400.0,42.3017,42.3348,42.1862,42.211,72400.0
2010-06-07 11:50:00,51.16,51.28,51.16,51.27,56700.0,42.2192,42.3182,42.2192,42.31,56700.0
2010-06-07 12:00:00,51.27,51.4,51.22,51.4,50200.0,42.31,42.4173,42.2687,42.4173,50200.0
2010-06-07 12:10:00,51.41,51.42,51.26,51.28,38000.0,42.4255,42.4338,42.3017,42.3182,38000.0
2010-06-07 12:20:00,51.28,51.35,51.23,51.25,29200.0,42.3182,42.376,42.277,42.2935,29200.0
2010-06-07 12:30:00,51.24,51.29,51.19,51.2,54200.0,42.2852,42.3265,42.244,42.2522,54200.0
2010-06-07 12:40:00,51.22,51.26,51.19,51.22,39700.0,42.2687,42.3017,42.244,42.2687,39700.0
2010-06-07 12:50:00,51.23,51.33,51.23,51.32,31300.0,42.277,42.3595,42.277,42.3513,31300.0
2010-06-07 13:00:00,51.33,51.38,51.27,51.35,41900.0,42.3595,42.4008,42.31,42.376,41900.0
2010-06-07 13:10:00,51.35,51.42,51.29,51.42,34900.0,42.376,42.4338,42.3265,42.4338,34900.0
2010-06-07 13:20:00,51.42,51.47,51.41,51.42,34800.0,42.4338,42.475,42.4255,42.4338,34800.0
2010-06-07 13:30:00,51.42,51.44,51.32,51.32,55900.0,42.4338,42.4503,42.3513,42.3513,55900.0
2010-06-07 13:40:00,51.32,51.36,51.19,51.23,54900.0,42.3513,42.3843,42.244,42.277,54900.0
2010-06-07 13:50:00,51.22,51.27,51.15,51.17,29100.0,42.2687,42.31,42.211,42.2275,29100.0
2010-06-07 14:00:00,51.17,51.24,51.14,51.19,46500.0,42.2275,42.2852,42.2027,42.244,46500.0
2010-06-07 14:10:00,51.19,51.2,51.1,51.12,29400.0,42.244,42.2522,42.1697,42.1862,29400.0
2010-06-07 14:20:00,51.12,51.13,51.04,51.08,59000.0,42.1862,42.1945,42.1202,42.1532,59000.0
2010-06-07 14:30:00,51.09,51.11,50.97,50.98,79400.0,42.1615,42.178,42.0624,42.0707,79400.0
2010-06-07 14:40:00,50.97,51.01,50.85,50.91,63000.0,42.0624,42.0954,41.9634,42.0129,63000.0
2010-06-07 14:50:00,50.91,50.95,50.88,50.91,50800.0,42.0129,42.0459,41.9882,42.0129,50800.0
2010-06-07 15:00:00,50.92,51.13,50.91,51.07,107000.0,42.0212,42.1945,42.0129,42.1449,107000.0
2010-06-07 15:10:00,51.08,51.09,50.92,50.95,80200.0,42.1532,42.1615,42.0212,42.0459,80200.0
2010-06-07 15:20:00,50.96,50.96,50.8,50.8,113400.0,42.0542,42.0542,41.9221,41.9221,113400.0
2010-06-07 15:30:00,50.8,50.9,50.74,50.81,112300.0,41.9221,42.0047,41.8726,41.9304,112300.0
2010-06-07 15:40:00,50.81,50.82,50.59,50.69,208900.0,41.9304,41.9386,41.7488,41.8314,208900.0
2010-06-07 15:50:00,50.69,50.78,50.58,50.61,269500.0,41.8314,41.9056,41.7406,41.7653,269500.0
2010-06-08 09:30:00,50.71,50.92,50.38,50.92,48500.0,41.8479,42.0212,41.5755,42.0212,48500.0
2010-06-08 09:40:00,50.94,50.94,50.65,50.67,29800.0,42.0377,42.0377,41.7983,41.8149,29800.0
2010-06-08 09:50:00,50.66,50.71,50.49,50.68,55100.0,41.8066,41.8479,41.6663,41.8231,55100.0
2010-06-08 10:00:00,50.71,50.87,50.66,50.81,64900.0,41.8479,41.9799,41.8066,41.9304,64900.0
2010-06-08 10:10:00,50.84,50.85,50.55,50.57,31700.0,41.9551,41.9634,41.7158,41.7323,31700.0
2010-06-08 10:20:00,50.58,50.72,50.54,50.71,31300.0,41.7406,41.8561,41.7076,41.8479,31300.0
2010-06-08 10:30:00,50.7,50.73,50.6,50.61,35500.0,41.8396,41.8644,41.7571,41.7653,35500.0
2010-06-08 10:40:00,50.6,50.62,50.4,50.46,48700.0,41.7571,41.7736,41.592,41.6416,48700.0
2010-06-08 10:50:00,50.45,50.54,50.33,50.52,57000.0,41.6333,41.7076,41.5343,41.6911,57000.0
2010-06-08 11:00:00,50.49,50.54,50.21,50.29,42300.0,41.6663,41.7076,41.4352,41.5013,42300.0
2010-06-08 11:10:00,50.3,50.37,50.18,50.33,43200.0,41.5095,41.5673,41.4105,41.5343,43200.0
2010-06-08 11:20:00,50.35,50.52,50.35,50.45,83400.0,41.5508,41.6911,41.5508,41.6333,83400.0
2010-06-08 11:30:00,50.45,50.55,50.43,50.49,109200.0,41.6333,41.7158,41.6168,41.6663,109200.0
2010-06-08 11:40:00,50.47,50.52,50.39,50.52,43700.0,41.6498,41.6911,41.5838,41.6911,43700.0
2010-06-08 11:50:00,50.51,50.56,50.44,50.46,80300.0,41.6828,41.7241,41.625,41.6416,80300.0
2010-06-08 12:00:00,50.49,50.51,50.42,50.44,38900.0,41.6663,41.6828,41.6085,41.625,38900.0
2010-06-08 12:10:00,50.45,50.46,50.31,50.35,31600.0,41.6333,41.6416,41.5178,41.5508,31600.0
2010-06-08 12:20:00,50.34,50.34,50.27,50.33,35700.0,41.5425,41.5425,41.4848,41.5343,35700.0
2010-06-08 12:30:00,50.32,50.4,50.3,50.4,43800.0,41.526,41.592,41.5095,41.592,43800.0
2010-06-08 12:40:00,50.4,50.45,50.35,50.36,45200.0,41.592,41.6333,41.5508,41.559,45200.0
2010-06-08 12:50:00,50.37,50.47,50.36,50.43,41200.0,41.5673,41.6498,41.559,41.6168,41200.0
2010-06-08 13:00:00,50.43,50.44,50.32,50.38,29800.0,41.6168,41.625,41.526,41.5755,29800.0
2010-06-08 13:10:00,50.39,50.42,50.32,50.37,21800.0,41.5838,41.6085,41.526,41.5673,21800.0
2010-06-08 13:20:00,50.38,50.4,50.29,50.29,32900.0,41.5755,41.592,41.5013,41.5013,32900.0
2010-06-08 13:30:00,50.29,50.31,50.12,50.19,31100.0,41.5013,41.5178,41.361,41.4187,31100.0
2010-06-08 13:40:00,50.21,50.25,50.1,50.1,24000.0,41.4352,41.4683,41.3445,41.3445,24000.0
2010-06-08 13:50:00,50.1,50.16,50.04,50.16,52800.0,41.3445,41.394,41.295,41.394,52800.0
2010-06-08 14:00:00,50.16,50.18,50.07,50.08,55600.0,41.394,41.4105,41.3197,41.328,55600.0
2010-06-08 14:10:00,50.08,50.08,49.91,50.04,113800.0,41.328,41.328,41.1877,41.295,113800.0
2010-06-08 14:20:00,50.02,50.16,50.01,50.09,81100.0,41.2784,41.394,41.2702,41.3362,81100.0
2010-06-08 14:30:00,50.09,50.2,50.06,50.15,75700.0,41.3362,41.427,41.3115,41.3857,75700.0
2010-06-08 14:40:00,50.15,50.26,50.12,50.15,75000.0,41.3857,41.4765,41.361,41.3857,75000.0
2010-06-08 14:50:00,50.16,50.21,50.12,50.16,60000.0,41.394,41.4352,41.361,41.394,60000.0
2010-06-08 15:00:00,50.16,50.31,50.14,50.28,68100.0,41.394,41.5178,41.3775,41.493,68100.0
2010-06-08 15:10:00,50.26,50.3,50.13,50.14,65900.0,41.4765,41.5095,41.3692,41.3775,65900.0
2010-06-08 15:20:00,50.14,50.33,50.13,50.33,166200.0,41.3775,41.5343,41.3692,41.5343,166200.0
2010-06-08 15:30:00,50.32,50.52,50.32,50.51,95000.0,41.526,41.6911,41.526,41.6828,95000.0
2010-06-08 15:40:00,50.51,50.54,50.43,50.47,168000.0,41.6828,41.7076,41.6168,41.6498,168000.0
2010-06-08 15:50:00,50.47,50.58,50.45,50.55,296000.0,41.6498,41.7406,41.6333,41.7158,296000.0
2010-06-09 09:30:00,50.85,51.0,50.52,50.94,149000.0,41.9634,42.0872,41.6911,42.0377,149000.0
2010-06-09 09:40:00,50.88,50.91,50.66,50.76,119200.0,41.9882,42.0129,41.8066,41.8891,119200.0
2010-06-09 09:50:00,50.77,50.77,50.54,50.6,148900.0,41.8974,41.8974,41.7076,41.7571,148900.0
2010-06-09 10:00:00,50.64,50.67,50.49,50.55,61600.0,41.7901,41.8149,41.6663,41.7158,61600.0
2010-06-09 10:10:00,50.57,50.63,50.53,50.59,128500.0,41.7323,41.7818,41.6993,41.7488,128500.0
2010-06-09 10:20:00,50.61,50.7,50.51,50.52,59500.0,41.7653,41.8396,41.6828,41.6911,59500.0
2010-06-09 10:30:00,50.52,50.55,50.29,50.37,183700.0,41.6911,41.7158,41.5013,41.5673,183700.0
2010-06-09 10:40:00,50.36,50.48,50.29,50.43,66900.0,41.559,41.6581,41.5013,41.6168,66900.0
2010-06-09 10:50:00,50.43,50.45,50.19,50.28,126200.0,41.6168,41.6333,41.4187,41.493,126200.0
2010-06-09 11:00:00,50.28,50.45,50.15,50.41,170800.0,41.493,41.6333,41.3857,41.6003,170800.0
2010-06-09 11:10:00,50.41,50.59,50.41,50.55,70200.0,41.6003,41.7488,41.6003,41.7158,70200.0
2010-06-09 11:20:00,50.55,50.68,50.42,50.62,139800.0,41.7158,41.8231,41.6085,41.7736,139800.0
2010-06-09 11:30:00,50.63,50.66,50.51,50.54,136200.0,41.7818,41.8066,41.6828,41.7076,136200.0
2010-06-09 11:40:00,50.54,50.6,50.47,50.48,81800.0,41.7076,41.7571,41.6498,41.6581,81800.0
2010-06-09 11:50:00,50.48,50.54,50.44,50.48,63800.0,41.6581,41.7076,41.625,41.6581,63800.0
2010-06-09 12:00:00,50.49,50.5,50.35,50.43,124100.0,41.6663,41.6746,41.5508,41.6168,124100.0
2010-06-09 12:10:00,50.44,50.49,50.42,50.49,31600.0,41.625,41.6663,41.6085,41.6663,31600.0
2010-06-09 12:20:00,50.49,50.55,50.41,50.41,49300.0,41.6663,41.7158,41.6003,41.6003,49300.0
2010-06-09 12:30:00,50.42,50.43,50.35,50.4,51200.0,41.6085,41.6168,41.5508,41.592,51200.0
2010-06-09 12:40:00,50.4,50.42,50.15,50.21,157500.0,41.592,41.6085,41.3857,41.4352,157500.0
2010-06-09 12:50:00,50.22,50.32,50.21,50.23,40500.0,41.4435,41.526,41.4352,41.4517,40500.0
2010-06-09 13:00:00,50.24,50.3,50.21,50.22,73400.0,41.46,41.5095,41.4352,41.4435,73400.0
2010-06-09 13:10:00,50.23,50.23,50.1,50.15,70800.0,41.4517,41.4517,41.3445,41.3857,70800.0
2010-06-09 13:20:00,50.15,50.26,50.14,50.21,50100.0,41.3857,41.4765,41.3775,41.4352,50100.0
2010-06-09 13:30:00,50.21,50.24,50.1,50.13,65000.0,41.4352,41.46,41.3445,41.3692,65000.0
2010-06-09 13:40:00,50.13,50.17,50.1,50.15,56100.0,41.3692,41.4022,41.3445,41.3857,56100.0
2010-06-09 13:50:00,50.16,50.22,50.07,50.12,54800.0,41.394,41.4435,41.3197,41.361,54800.0
2010-06-09 14:00:00,50.15,50.19,49.99,50.0,78500.0,41.3857,41.4187,41.2537,41.2619,78500.0
2010-06-09 14:10:00,50.0,50.04,49.94,50.0,127000.0,41.2619,41.295,41.2124,41.2619,127000.0
2010-06-09 14:20:00,50.0,50.01,49.89,49.92,87000.0,41.2619,41.2702,41.1712,41.1959,87000.0
2010-06-09 14:30:00,49.94,50.09,49.9,50.09,106300.0,41.2124,41.3362,41.1794,41.3362,106300.0
2010-06-09 14:40:00,50.09,50.12,49.92,49.96,84600.0,41.3362,41.361,41.1959,41.2289,84600.0
2010-06-09 14:50:00,49.96,49.97,49.63,49.63,124100.0,41.2289,41.2372,40.9566,40.9566,124100.0
2010-06-09 15:00:00,49.64,49.71,49.59,49.63,233000.0,40.9649,41.0226,40.9236,40.9566,233000.0
2010-06-09 15:10:00,49.63,49.66,49.39,49.44,105900.0,40.9566,40.9814,40.7585,40.7998,105900.0
2010-06-09 15:20:00,49.43,49.61,49.24,49.56,149300.0,40.7916,40.9401,40.6348,40.8988,149300.0
2010-06-09 15:30:00,49.56,49.57,49.33,49.42,151100.0,40.8988,40.9071,40.709,40.7833,151100.0
2010-06-09 15:40:00,49.42,49.53,49.38,49.43,164300.0,40.7833,40.8741,40.7503,40.7916,164300.0
2010-06-09 15:50:00,49.43,49.48,49.31,49.45,263100.0,40.7916,40.8328,40.6925,40.8081,263100.0
2010-06-10 09:30:00,50.14,50.25,49.94,50.0,140100.0,41.3775,41.4683,41.2124,41.2619,140100.0
2010-06-10 09:40:00,50.02,50.06,49.8,49.85,116500.0,41.2784,41.3115,41.0969,41.1382,116500.0
2010-06-10 09:50:00,49.84,50.15,49.8,50.14,159400.0,41.1299,41.3857,41.0969,41.3775,159400.0
2010-06-10 10:00:00,50.15,50.23,49.8,49.81,136500.0,41.3857,41.4517,41.0969,41.1051,136500.0
2010-06-10 10:10:00,49.82,49.92,49.75,49.88,171300.0,41.1134,41.1959,41.0556,41.1629,171300.0
2010-06-10 10:20:00,49.87,49.99,49.84,49.88,76400.0,41.1547,41.2537,41.1299,41.1629,76400.0
2010-06-10 10:30:00,49.88,49.99,49.88,49.98,64900.0,41.1629,41.2537,41.1629,41.2454,64900.0
2010-06-10 10:40:00,49.97,49.99,49.66,49.69,94100.0,41.2372,41.2537,40.9814,41.0061,94100.0
2010-06-10 10:50:00,49.68,49.84,49.65,49.81,45100.0,40.9979,41.1299,40.9731,41.1051,45100.0
2010-06-10 11:00:00,49.8,49.82,49.78,49.78,44100.0,41.0969,41.1134,41.0804,41.0804,44100.0
2010-06-10 11:10:00,49.79,49.82,49.72,49.72,51900.0,41.0886,41.1134,41.0309,41.0309,51900.0
2010-06-10 11:20:00,49.72,49.75,49.69,49.74,82800.0,41.0309,41.0556,41.0061,41.0474,82800.0
2010-06-10 11:30:00,49.74,49.75,49.55,49.61,93100.0,41.0474,41.0556,40.8906,40.9401,93100.0
2010-06-10 11:40:00,49.61,49.64,49.51,49.52,56100.0,40.9401,40.9649,40.8576,40.8658,56100.0
2010-06-10 11:50:00,49.52,49.59,49.51,49.58,101100.0,40.8658,40.9236,40.8576,40.9153,101100.0
2010-06-10 12:00:00,49.59,49.59,49.46,49.48,240500.0,40.9236,40.9236,40.8163,40.8328,240500.0
2010-06-10 12:10:00,49.48,49.53,49.35,49.36,101900.0,40.8328,40.8741,40.7255,40.7338,101900.0
2010-06-10 12:20:00,49.36,49.37,49.28,49.3,85300.0,40.7338,40.742,40.6678,40.6843,85300.0
2010-06-10 12:30:00,49.3,49.34,49.17,49.34,105100.0,40.6843,40.7173,40.577,40.7173,105100.0
2010-06-10 12:40:00,49.34,49.36,49.21,49.28,48700.0,40.7173,40.7338,40.61,40.6678,48700.0
2010-06-10 12:50:00,49.28,49.33,49.27,49.3,60100.0,40.6678,40.709,40.6595,40.6843,60100.0
2010-06-10 13:00:00,49.29,49.29,48.89,48.92,162600.0,40.676,40.676,40.3459,40.3707,162600.0
2010-06-10 13:10:00,48.91,48.95,48.76,48.86,142600.0,40.3624,40.3954,40.2386,40.3212,142600.0
2010-06-10 13:20:00,48.87,49.12,48.86,49.06,64100.0,40.3294,40.5357,40.3212,40.4862,64100.0
2010-06-10 13:30:00,49.07,49.18,49.06,49.1,90100.0,40.4945,40.5852,40.4862,40.5192,90100.0
2010-06-10 13:40:00,49.11,49.18,49.07,49.17,72700.0,40.5275,40.5852,40.4945,40.577,72700.0
2010-06-10 13:50:00,49.19,49.24,49.13,49.18,54300.0,40.5935,40.6348,40.544,40.5852,54300.0
2010-06-10 14:00:00,49.18,49.24,49.14,49.14,62700.0,40.5852,40.6348,40.5522,40.5522,62700.0
2010-06-10 14:10:00,49.16,49.26,49.16,49.26,85500.0,40.5687,40.6513,40.5687,40.6513,85500.0
2010-06-10 14:20:00,49.26,49.36,49.25,49.3,66000.0,40.6513,40.7338,40.643,40.6843,66000.0
2010-06-10 14:30:00,49.3,49.4,49.28,49.38,121000.0,40.6843,40.7668,40.6678,40.7503,121000.0
2010-06-10 14:40:00,49.38,49.45,49.36,49.43,106800.0,40.7503,40.8081,40.7338,40.7916,106800.0
2010-06-10 14:50:00,49.42,49.45,49.34,49.38,58100.0,40.7833,40.8081,40.7173,40.7503,58100.0
2010-06-10 15:00:00,49.38,49.42,49.26,49.39,176500.0,40.7503,40.7833,40.6513,40.7585,176500.0
2010-06-10 15:10:00,49.39,49.39,49.23,49.26,164300.0,40.7585,40.7585,40.6265,40.6513,164300.0
2010-06-10 15:20:00,49.27,49.42,49.25,49.39,159500.0,40.6595,40.7833,40.643,40.7585,159500.0
2010-06-10 15:30:00,49.4,49.4,49.3,49.31,185300.0,40.7668,40.7668,40.6843,40.6925,185300.0
2010-06-10 15:40:00,49.3,49.39,49.28,49.29,238000.0,40.6843,40.7585,40.6678,40.676,238000.0
2010-06-10 15:50:00,49.29,49.34,49.22,49.34,532700.0,40.676,40.7173,40.6183,40.7173,532700.0
2010-06-11 09:30:00,49.01,49.49,49.0,49.46,125200.0,40.445,40.8411,40.4367,40.8163,125200.0
2010-06-11 09:40:00,49.49,49.59,49.32,49.44,162900.0,40.8411,40.9236,40.7008,40.7998,162900.0
2010-06-11 09:50:00,49.45,50.04,49.45,50.0,192300.0,40.8081,41.295,40.8081,41.2619,192300.0
2010-06-11 10:00:00,50.01,50.25,49.99,50.2,148800.0,41.2702,41.4683,41.2537,41.427,148800.0
2010-06-11 10:10:00,50.21,50.52,50.19,50.4,298400.0,41.4352,41.6911,41.4187,41.592,298400.0
2010-06-11 10:20:00,50.4,50.49,50.36,50.39,135800.0,41.592,41.6663,41.559,41.5838,135800.0
2010-06-11 10:30:00,50.39,50.4,50.25,50.35,242100.0,41.5838,41.592,41.4683,41.5508,242100.0
2010-06-11 10:40:00,50.35,50.41,50.27,50.39,120800.0,41.5508,41.6003,41.4848,41.5838,120800.0
2010-06-11 10:50:00,50.39,50.45,50.21,50.21,174300.0,41.5838,41.6333,41.4352,41.4352,174300.0
2010-06-11 11:00:00,50.23,50.24,50.07,50.08,104100.0,41.4517,41.46,41.3197,41.328,104100.0
2010-06-11 11:10:00,50.08,50.12,49.96,50.1,82700.0,41.328,41.361,41.2289,41.3445,82700.0
2010-06-11 11:20:00,50.1,50.11,50.01,50.07,49400.0,41.3445,41.3527,41.2702,41.3197,49400.0
2010-06-11 11:30:00,50.08,50.16,50.07,50.12,79600.0,41.328,41.394,41.3197,41.361,79600.0
2010-06-11 11:40:00,50.1,50.13,50.07,50.11,46800.0,41.3445,41.3692,41.3197,41.3527,46800.0
2010-06-11 11:50:00,50.11,50.17,50.0,50.07,137800.0,41.3527,41.4022,41.2619,41.3197,137800.0
2010-06-11 12:00:00,50.08,50.16,50.08,50.12,60100.0,41.328,41.394,41.328,41.361,60100.0
2010-06-11 12:10:00,50.13,50.15,50.06,50.09,69000.0,41.3692,41.3857,41.3115,41.3362,69000.0
2010-06-11 12:20:00,50.07,50.1,49.96,49.99,61400.0,41.3197,41.3445,41.2289,41.2537,61400.0
2010-06-11 12:30:00,49.99,50.01,49.92,49.93,72000.0,41.2537,41.2702,41.1959,41.2042,72000.0
2010-06-11 12:40:00,49.94,50.06,49.93,50.03,50600.0,41.2124,41.3115,41.2042,41.2867,50600.0
2010-06-11 12:50:00,50.02,50.05,49.97,50.02,34200.0,41.2784,41.3032,41.2372,41.2784,34200.0
2010-06-11 13:00:00,50.03,50.22,50.03,50.22,43400.0,41.2867,41.4435,41.2867,41.4435,43400.0
2010-06-11 13:10:00,50.22,50.31,50.21,50.31,26800.0,41.4435,41.5178,41.4352,41.5178,26800.0
2010-06-11 13:20:00,50.31,50.31,50.25,50.29,46700.0,41.5178,41.5178,41.4683,41.5013,46700.0
2010-06-11 13:30:00,50.31,50.33,50.25,50.29,51200.0,41.5178,41.5343,41.4683,41.5013,51200.0
2010-06-11 13:40:00,50.28,50.29,50.16,50.18,54300.0,41.493,41.5013,41.394,41.4105,54300.0
2010-06-11 13:50:00,50.18,50.19,50.14,50.18,64900.0,41.4105,41.4187,41.3775,41.4105,64900.0
2010-06-11 14:00:00,50.17,50.3,50.17,50.29,53700.0,41.4022,41.5095,41.4022,41.5013,53700.0
2010-06-11 14:10:00,50.29,50.29,50.13,50.15,50900.0,41.5013,41.5013,41.3692,41.3857,50900.0
2010-06-11 14:20:00,50.16,50.24,50.14,50.24,57800.0,41.394,41.46,41.3775,41.46,57800.0
2010-06-11 14:30:00,50.23,50.29,50.23,50.26,51900.0,41.4517,41.5013,41.4517,41.4765,51900.0
2010-06-11 14:40:00,50.25,50.37,50.24,50.36,51400.0,41.4683,41.5673,41.46,41.559,51400.0
2010-06-11 14:50:00,50.35,50.36,50.28,50.28,51100.0,41.5508,41.559,41.493,41.493,51100.0
2010-06-11 15:00:00,50.28,50.31,50.22,50.22,58200.0,41.493,41.5178,41.4435,41.4435,58200.0
2010-06-11 15:10:00,50.22,50.25,50.19,50.23,77800.0,41.4435,41.4683,41.4187,41.4517,77800.0
2010-06-11 15:20:00,50.22,50.26,50.19,50.22,127100.0,41.4435,41.4765,41.4187,41.4435,127100.0
2010-06-11 15:30:00,50.22,50.32,50.2,50.29,104900.0,41.4435,41.526,41.427,41.5013,104900.0
2010-06-11 15:40:00,50.31,50.51,50.3,50.48,155900.0,41.5178,41.6828,41.5095,41.6581,155900.0
2010-06-11 15:50:00,50.49,50.6,50.42,50.58,274700.0,41.6663,41.7571,41.6085,41.7406,274700.0
2010-06-14 09:30:00,50.75,51.1,50.64,51.1,99400.0,41.8809,42.1697,41.7901,42.1697,99400.0
2010-06-14 09:40:00,51.09,51.09,50.6,50.69,60400.0,42.1615,42.1615,41.7571,41.8314,60400.0
2010-06-14 09:50:00,50.71,50.85,50.51,50.62,86300.0,41.8479,41.9634,41.6828,41.7736,86300.0
2010-06-14 10:00:00,50.62,50.9,50.6,50.79,57500.0,41.7736,42.0047,41.7571,41.9139,57500.0
2010-06-14 10:10:00,50.79,50.98,50.76,50.93,40900.0,41.9139,42.0707,41.8891,42.0294,40900.0
2010-06-14 10:20:00,50.94,50.95,50.85,50.9,48100.0,42.0377,42.0459,41.9634,42.0047,48100.0
2010-06-14 10:30:00,50.91,50.92,50.82,50.87,47700.0,42.0129,42.0212,41.9386,41.9799,47700.0
2010-06-14 10:40:00,50.87,50.95,50.87,50.94,48200.0,41.9799,42.0459,41.9799,42.0377,48200.0
2010-06-14 10:50:00,50.93,51.07,50.91,51.07,41000.0,42.0294,42.1449,42.0129,42.1449,41000.0
2010-06-14 11:00:00,51.05,51.14,51.04,51.13,35700.0,42.1284,42.2027,42.1202,42.1945,35700.0
2010-06-14 11:10:00,51.14,51.27,51.12,51.19,54300.0,42.2027,42.31,42.1862,42.244,54300.0
2010-06-14 11:20:00,51.2,51.27,51.14,51.15,35300.0,42.2522,42.31,42.2027,42.211,35300.0
2010-06-14 11:30:00,51.14,51.14,51.04,51.05,31600.0,42.2027,42.2027,42.1202,42.1284,31600.0
2010-06-14 11:40:00,51.05,51.14,51.05,51.1,29800.0,42.1284,42.2027,42.1284,42.1697,29800.0
2010-06-14 11:50:00,51.09,51.15,51.06,51.07,23700.0,42.1615,42.211,42.1367,42.1449,23700.0
2010-06-14 12:00:00,51.05,51.11,51.03,51.07,39700.0,42.1284,42.178,42.1119,42.1449,39700.0
2010-06-14 12:10:00,51.07,51.13,51.05,51.06,19300.0,42.1449,42.1945,42.1284,42.1367,19300.0
2010-06-14 12:20:00,51.06,51.12,51.03,51.03,25800.0,42.1367,42.1862,42.1119,42.1119,25800.0
2010-06-14 12:30:00,51.06,51.1,51.05,51.06,26700.0,42.1367,42.1697,42.1284,42.1367,26700.0
2010-06-14 12:40:00,51.07,51.11,51.0,51.01,25400.0,42.1449,42.178,42.0872,42.0954,25400.0
2010-06-14 12:50:00,51.0,51.03,50.94,50.96,30300.0,42.0872,42.1119,42.0377,42.0542,30300.0
2010-06-14 13:00:00,50.95,51.02,50.92,50.96,47200.0,42.0459,42.1037,42.0212,42.0542,47200.0
2010-06-14 13:10:00,50.96,51.1,50.96,50.99,58200.0,42.0542,42.1697,42.0542,42.0789,58200.0
2010-06-14 13:20:00,50.98,51.01,50.92,50.94,38400.0,42.0707,42.0954,42.0212,42.0377,38400.0
2010-06-14 13:30:00,50.93,51.04,50.93,51.02,25600.0,42.0294,42.1202,42.0294,42.1037,25600.0
2010-06-14 13:40:00,51.03,51.06,50.95,50.95,39400.0,42.1119,42.1367,42.0459,42.0459,39400.0
2010-06-14 13:50:00,50.95,50.96,50.85,50.85,28400.0,42.0459,42.0542,41.9634,41.9634,28400.0
2010-06-14 14:00:00,50.84,50.92,50.8,50.87,34200.0,41.9551,42.0212,41.9221,41.9799,34200.0
2010-06-14 14:10:00,50.87,50.89,50.68,50.76,53300.0,41.9799,41.9964,41.8231,41.8891,53300.0
2010-06-14 14:20:00,50.75,50.8,50.71,50.74,41100.0,41.8809,41.9221,41.8479,41.8726,41100.0
2010-06-14 14:30:00,50.75,50.76,50.64,50.68,47400.0,41.8809,41.8891,41.7901,41.8231,47400.0
2010-06-14 14:40:00,50.67,50.78,50.64,50.76,36700.0,41.8149,41.9056,41.7901,41.8891,36700.0
2010-06-14 14:50:00,50.74,50.79,50.74,50.77,36200.0,41.8726,41.9139,41.8726,41.8974,36200.0
2010-06-14 15:00:00,50.77,50.82,50.71,50.82,33600.0,41.8974,41.9386,41.8479,41.9386,33600.0
2010-06-14 15:10:00,50.81,50.87,50.77,50.82,33100.0,41.9304,41.9799,41.8974,41.9386,33100.0
2010-06-14 15:20:00,50.82,50.83,50.69,50.73,40500.0,41.9386,41.9469,41.8314,41.8644,40500.0
2010-06-14 15:30:00,50.73,50.74,50.58,50.61,80900.0,41.8644,41.8726,41.7406,41.7653,80900.0
2010-06-14 15:40:00,50.61,50.67,50.59,50.61,121800.0,41.7653,41.8149,41.7488,41.7653,121800.0
2010-06-14 15:50:00,50.61,50.61,50.44,50.47,232600.0,41.7653,41.7653,41.625,41.6498,232600.0
2010-06-15 09:30:00,50.84,51.05,50.68,51.04,29900.0,41.9551,42.1284,41.8231,42.1202,29900.0
2010-06-15 09:40:00,51.01,51.13,50.95,51.04,19300.0,42.0954,42.1945,42.0459,42.1202,19300.0
2010-06-15 09:50:00,51.03,51.13,51.01,51.06,24300.0,42.1119,42.1945,42.0954,42.1367,24300.0
2010-06-15 10:00:00,51.06,51.06,50.94,50.99,47400.0,42.1367,42.1367,42.0377,42.0789,47400.0
2010-06-15 10:10:00,50.99,51.02,50.92,51.0,32800.0,42.0789,42.1037,42.0212,42.0872,32800.0
2010-06-15 10:20:00,51.01,51.14,51.0,51.03,25300.0,42.0954,42.2027,42.0872,42.1119,25300.0
2010-06-15 10:30:00,51.03,51.08,50.95,50.95,27400.0,42.1119,42.1532,42.0459,42.0459,27400.0
2010-06-15 10:40:00,50.94,51.04,50.93,51.02,19300.0,42.0377,42.1202,42.0294,42.1037,19300.0
2010-06-15 10:50:00,51.02,51.02,50.93,50.99,19600.0,42.1037,42.1037,42.0294,42.0789,19600.0
2010-06-15 11:00:00,50.98,51.02,50.88,50.88,18500.0,42.0707,42.1037,41.9882,41.9882,18500.0
2010-06-15 11:10:00,50.89,50.9,50.79,50.86,21000.0,41.9964,42.0047,41.9139,41.9716,21000.0
2010-06-15 11:20:00,50.88,50.92,50.87,50.9,21500.0,41.9882,42.0212,41.9799,42.0047,21500.0
2010-06-15 11:30:00,50.9,50.94,50.9,50.9,28900.0,42.0047,42.0377,42.0047,42.0047,28900.0
2010-06-15 11:40:00,50.9,50.97,50.86,50.88,17400.0,42.0047,42.0624,41.9716,41.9882,17400.0
2010-06-15 11:50:00,50.89,51.05,50.89,51.0,40600.0,41.9964,42.1284,41.9964,42.0872,40600.0
2010-06-15 12:00:00,51.01,51.03,51.0,51.0,19700.0,42.0954,42.1119,42.0872,42.0872,19700.0
2010-06-15 12:10:00,51.0,51.05,50.98,51.02,21000.0,42.0872,42.1284,42.0707,42.1037,21000.0
2010-06-15 12:20:00,51.02,51.05,50.99,51.03,13800.0,42.1037,42.1284,42.0789,42.1119,13800.0
2010-06-15 12:30:00,51.03,51.08,51.01,51.06,27100.0,42.1119,42.1532,42.0954,42.1367,27100.0
2010-06-15 12:40:00,51.05,51.1,51.0,51.07,31200.0,42.1284,42.1697,42.0872,42.1449,31200.0
2010-06-15 12:50:00,51.08,51.15,51.06,51.14,16900.0,42.1532,42.211,42.1367,42.2027,16900.0
2010-06-15 13:00:00,51.15,51.17,51.07,51.09,40700.0,42.211,42.2275,42.1449,42.1615,40700.0
2010-06-15 13:10:00,51.08,51.29,51.08,51.28,39400.0,42.1532,42.3265,42.1532,42.3182,39400.0
2010-06-15 13:20:00,51.26,51.32,51.24,51.3,61500.0,42.3017,42.3513,42.2852,42.3348,61500.0
2010-06-15 13:30:00,51.3,51.4,51.29,51.38,50500.0,42.3348,42.4173,42.3265,42.4008,50500.0
2010-06-15 13:40:00,51.38,51.38,51.28,51.32,40900.0,42.4008,42.4008,42.3182,42.3513,40900.0
2010-06-15 13:50:00,51.32,51.37,51.28,51.35,36000.0,42.3513,42.3925,42.3182,42.376,36000.0
2010-06-15 14:00:00,51.36,51.49,51.34,51.48,67800.0,42.3843,42.4916,42.3678,42.4833,67800.0
2010-06-15 14:10:00,51.48,51.56,51.45,51.54,46200.0,42.4833,42.5493,42.4585,42.5328,46200.0
2010-06-15 14:20:00,51.55,51.58,51.47,51.51,139900.0,42.5411,42.5658,42.475,42.5081,139900.0
2010-06-15 14:30:00,51.51,51.56,51.47,51.47,39900.0,42.5081,42.5493,42.475,42.475,39900.0
2010-06-15 14:40:00,51.49,51.51,51.43,51.45,55800.0,42.4916,42.5081,42.442,42.4585,55800.0
2010-06-15 14:50:00,51.45,51.47,51.38,51.41,66800.0,42.4585,42.475,42.4008,42.4255,66800.0
2010-06-15 15:00:00,51.41,51.46,51.31,51.43,83300.0,42.4255,42.4668,42.343,42.442,83300.0
2010-06-15 15:10:00,51.43,51.57,51.42,51.55,46700.0,42.442,42.5576,42.4338,42.5411,46700.0
2010-06-15 15:20:00,51.54,51.65,51.53,51.65,75900.0,42.5328,42.6236,42.5246,42.6236,75900.0
2010-06-15 15:30:00,51.64,51.65,51.57,51.64,119100.0,42.6153,42.6236,42.5576,42.6153,119100.0
2010-06-15 15:40:00,51.64,51.69,51.61,51.68,146800.0,42.6153,42.6566,42.5906,42.6483,146800.0
2010-06-15 15:50:00,51.68,51.72,51.62,51.7,257900.0,42.6483,42.6814,42.5988,42.6649,257900.0
2010-06-16 09:30:00,51.31,51.58,51.27,51.57,36600.0,42.343,42.5658,42.31,42.5576,36600.0
2010-06-16 09:40:00,51.57,51.68,51.51,51.64,21400.0,42.5576,42.6483,42.5081,42.6153,21400.0
2010-06-16 09:50:00,51.64,51.66,51.59,51.65,21700.0,42.6153,42.6318,42.5741,42.6236,21700.0
2010-06-16 10:00:00,51.64,51.72,51.62,51.62,22400.0,42.6153,42.6814,42.5988,42.5988,22400.0
2010-06-16 10:10:00,51.62,51.73,51.61,51.69,33300.0,42.5988,42.6896,42.5906,42.6566,33300.0
2010-06-16 10:20:00,51.69,51.71,51.63,51.63,17200.0,42.6566,42.6731,42.6071,42.6071,17200.0
2010-06-16 10:30:00,51.62,51.66,51.59,51.6,38900.0,42.5988,42.6318,42.5741,42.5823,38900.0
2010-06-16 10:40:00,51.61,51.67,51.55,51.55,27800.0,42.5906,42.6401,42.5411,42.5411,27800.0
2010-06-16 10:50:00,51.54,51.7,51.5,51.66,42300.0,42.5328,42.6649,42.4998,42.6318,42300.0
2010-06-16 11:00:00,51.66,51.75,51.63,51.7,44000.0,42.6318,42.7061,42.6071,42.6649,44000.0
2010-06-16 11:10:00,51.72,51.76,51.69,51.76,27000.0,42.6814,42.7144,42.6566,42.7144,27000.0
2010-06-16 11:20:00,51.76,51.82,51.75,51.81,28400.0,42.7144,42.7639,42.7061,42.7556,28400.0
2010-06-16 11:30:00,51.8,51.82,51.75,51.76,28800.0,42.7474,42.7639,42.7061,42.7144,28800.0
2010-06-16 11:40:00,51.76,51.79,51.73,51.78,16600.0,42.7144,42.7391,42.6896,42.7309,16600.0
2010-06-16 11:50:00,51.79,51.91,51.79,51.91,48400.0,42.7391,42.8382,42.7391,42.8382,48400.0
2010-06-16 12:00:00,51.91,52.07,51.91,52.06,55700.0,42.8382,42.9702,42.8382,42.9619,55700.0
2010-06-16 12:10:00,52.05,52.07,52.02,52.04,36600.0,42.9537,42.9702,42.9289,42.9454,36600.0
2010-06-16 12:20:00,52.04,52.15,52.03,52.11,69900.0,42.9454,43.0362,42.9372,43.0032,69900.0
2010-06-16 12:30:00,52.11,52.17,52.03,52.08,39300.0,43.0032,43.0527,42.9372,42.9784,39300.0
2010-06-16 12:40:00,52.08,52.08,52.03,52.05,18800.0,42.9784,42.9784,42.9372,42.9537,18800.0
2010-06-16 12:50:00,52.05,52.06,52.0,52.02,29900.0,42.9537,42.9619,42.9124,42.9289,29900.0
2010-06-16 13:00:00,52.02,52.07,51.92,51.92,63800.0,42.9289,42.9702,42.8464,42.8464,63800.0
2010-06-16 13:10:00,51.92,51.99,51.9,51.96,62000.0,42.8464,42.9042,42.8299,42.8794,62000.0
2010-06-16 13:20:00,51.97,52.05,51.96,52.02,27000.0,42.8877,42.9537,42.8794,42.9289,27000.0
2010-06-16 13:30:00,52.02,52.04,52.0,52.02,22000.0,42.9289,42.9454,42.9124,42.9289,22000.0
2010-06-16 13:40:00,52.02,52.04,51.97,52.03,31200.0,42.9289,42.9454,42.8877,42.9372,31200.0
2010-06-16 13:50:00,52.03,52.27,52.03,52.26,81900.0,42.9372,43.1352,42.9372,43.127,81900.0
2010-06-16 14:00:00,52.27,52.38,52.26,52.36,74400.0,43.1352,43.226,43.127,43.2095,74400.0
2010-06-16 14:10:00,52.36,52.37,52.27,52.29,48100.0,43.2095,43.2178,43.1352,43.1517,48100.0
2010-06-16 14:20:00,52.29,52.3,52.24,52.26,34500.0,43.1517,43.16,43.1105,43.127,34500.0
2010-06-16 14:30:00,52.27,52.3,52.18,52.18,52700.0,43.1352,43.16,43.061,43.061,52700.0
2010-06-16 14:40:00,52.18,52.24,52.13,52.23,47800.0,43.061,43.1105,43.0197,43.1022,47800.0
2010-06-16 14:50:00,52.23,52.24,52.12,52.16,53100.0,43.1022,43.1105,43.0115,43.0445,53100.0
2010-06-16 15:00:00,52.16,52.19,52.12,52.15,63700.0,43.0445,43.0692,43.0115,43.0362,63700.0
2010-06-16 15:10:00,52.15,52.22,52.08,52.08,62100.0,43.0362,43.094,42.9784,42.9784,62100.0
2010-06-16 15:20:00,52.09,52.12,52.02,52.04,110400.0,42.9867,43.0115,42.9289,42.9454,110400.0
2010-06-16 15:30:00,52.04,52.15,52.02,52.13,71800.0,42.9454,43.0362,42.9289,43.0197,71800.0
2010-06-16 15:40:00,52.14,52.23,52.07,52.22,143000.0,43.028,43.1022,42.9702,43.094,143000.0
2010-06-16 15:50:00,52.22,52.22,52.14,52.2,168400.0,43.094,43.094,43.028,43.0775,168400.0
2010-06-17 09:30:00,52.22,52.23,51.97,52.06,24700.0,43.094,43.1022,42.8877,42.9619,24700.0
2010-06-17 09:40:00,52.06,52.15,52.03,52.04,28800.0,42.9619,43.0362,42.9372,42.9454,28800.0
2010-06-17 09:50:00,52.04,52.16,52.03,52.09,30200.0,42.9454,43.0445,42.9372,42.9867,30200.0
2010-06-17 10:00:00,52.09,52.09,51.81,51.88,41700.0,42.9867,42.9867,42.7556,42.8134,41700.0
2010-06-17 10:10:00,51.86,51.86,51.7,51.73,57700.0,42.7969,42.7969,42.6649,42.6896,57700.0
2010-06-17 10:20:00,51.72,51.77,51.67,51.77,33000.0,42.6814,42.7226,42.6401,42.7226,33000.0
2010-06-17 10:30:00,51.76,51.76,51.63,51.75,32600.0,42.7144,42.7144,42.6071,42.7061,32600.0
2010-06-17 10:40:00,51.74,51.78,51.65,51.75,27700.0,42.6979,42.7309,42.6236,42.7061,27700.0
2010-06-17 10:50:00,51.76,51.84,51.7,51.73,23900.0,42.7144,42.7804,42.6649,42.6896,23900.0
2010-06-17 11:00:00,51.72,51.75,51.58,51.75,40700.0,42.6814,42.7061,42.5658,42.7061,40700.0
2010-06-17 11:10:00,51.77,51.82,51.77,51.79,14000.0,42.7226,42.7639,42.7226,42.7391,14000.0
2010-06-17 11:20:00,51.79,51.88,51.79,51.8,20900.0,42.7391,42.8134,42.7391,42.7474,20900.0
2010-06-17 11:30:00,51.81,51.88,51.78,51.88,18300.0,42.7556,42.8134,42.7309,42.8134,18300.0
2010-06-17 11:40:00,51.89,51.94,51.85,51.9,17600.0,42.8216,42.8629,42.7886,42.8299,17600.0
2010-06-17 11:50:00,51.91,51.94,51.85,51.88,58400.0,42.8382,42.8629,42.7886,42.8134,58400.0
2010-06-17 12:00:00,51.88,51.9,51.79,51.8,35700.0,42.8134,42.8299,42.7391,42.7474,35700.0
2010-06-17 12:10:00,51.8,51.84,51.77,51.82,27600.0,42.7474,42.7804,42.7226,42.7639,27600.0
2010-06-17 12:20:00,51.8,51.8,51.68,51.69,52600.0,42.7474,42.7474,42.6483,42.6566,52600.0
2010-06-17 12:30:00,51.7,51.75,51.69,51.74,10900.0,42.6649,42.7061,42.6566,42.6979,10900.0
2010-06-17 12:40:00,51.74,51.76,51.7,51.74,26100.0,42.6979,42.7144,42.6649,42.6979,26100.0
2010-06-17 12:50:00,51.75,51.75,51.71,51.75,23200.0,42.7061,42.7061,42.6731,42.7061,23200.0
2010-06-17 13:00:00,51.73,51.75,51.71,51.72,15600.0,42.6896,42.7061,42.6731,42.6814,15600.0
2010-06-17 13:10:00,51.73,51.89,51.73,51.88,16900.0,42.6896,42.8216,42.6896,42.8134,16900.0
2010-06-17 13:20:00,51.88,51.9,51.86,51.88,18800.0,42.8134,42.8299,42.7969,42.8134,18800.0
2010-06-17 13:30:00,51.89,51.92,51.8,51.89,37700.0,42.8216,42.8464,42.7474,42.8216,37700.0
2010-06-17 13:40:00,51.88,51.89,51.82,51.87,19900.0,42.8134,42.8216,42.7639,42.8051,19900.0
2010-06-17 13:50:00,51.87,51.94,51.87,51.92,31300.0,42.8051,42.8629,42.8051,42.8464,31300.0
2010-06-17 14:00:00,51.92,51.99,51.9,51.94,17500.0,42.8464,42.9042,42.8299,42.8629,17500.0
2010-06-17 14:10:00,51.93,51.95,51.83,51.85,69700.0,42.8547,42.8712,42.7721,42.7886,69700.0
2010-06-17 14:20:00,51.84,51.86,51.76,51.78,43900.0,42.7804,42.7969,42.7144,42.7309,43900.0
2010-06-17 14:30:00,51.77,51.79,51.7,51.75,44700.0,42.7226,42.7391,42.6649,42.7061,44700.0
2010-06-17 14:40:00,51.74,51.74,51.69,51.71,39600.0,42.6979,42.6979,42.6566,42.6731,39600.0
2010-06-17 14:50:00,51.71,51.73,51.67,51.73,35100.0,42.6731,42.6896,42.6401,42.6896,35100.0
2010-06-17 15:00:00,51.73,51.74,51.61,51.67,54800.0,42.6896,42.6979,42.5906,42.6401,54800.0
2010-06-17 15:10:00,51.68,51.7,51.56,51.62,57400.0,42.6483,42.6649,42.5493,42.5988,57400.0
2010-06-17 15:20:00,51.63,51.66,51.57,51.58,47200.0,42.6071,42.6318,42.5576,42.5658,47200.0
2010-06-17 15:30:00,51.58,51.79,51.58,51.77,80800.0,42.5658,42.7391,42.5658,42.7226,80800.0
2010-06-17 15:40:00,51.77,51.92,51.75,51.9,135600.0,42.7226,42.8464,42.7061,42.8299,135600.0
2010-06-17 15:50:00,51.92,52.07,51.89,52.02,210600.0,42.8464,42.9702,42.8216,42.9289,210600.0
2010-06-18 09:30:00,51.85,52.1,51.59,51.85,446800.0,42.7886,42.9949,42.5741,42.7886,446800.0
2010-06-18 09:40:00,51.83,51.88,51.7,51.7,31100.0,42.7721,42.8134,42.6649,42.6649,31100.0
2010-06-18 09:50:00,51.7,51.77,51.68,51.72,33200.0,42.6649,42.7226,42.6483,42.6814,33200.0
2010-06-18 10:00:00,51.72,51.85,51.71,51.78,53600.0,42.6814,42.7886,42.6731,42.7309,53600.0
2010-06-18 10:10:00,51.79,51.87,51.75,51.77,44400.0,42.7391,42.8051,42.7061,42.7226,44400.0
2010-06-18 10:20:00,51.78,51.83,51.72,51.8,59300.0,42.7309,42.7721,42.6814,42.7474,59300.0
2010-06-18 10:30:00,51.79,51.92,51.78,51.89,48900.0,42.7391,42.8464,42.7309,42.8216,48900.0
2010-06-18 10:40:00,51.89,51.89,51.78,51.87,25800.0,42.8216,42.8216,42.7309,42.8051,25800.0
2010-06-18 10:50:00,51.87,52.02,51.87,51.98,31400.0,42.8051,42.9289,42.8051,42.8959,31400.0
2010-06-18 11:00:00,51.98,51.98,51.82,51.83,36800.0,42.8959,42.8959,42.7639,42.7721,36800.0
2010-06-18 11:10:00,51.84,51.87,51.76,51.78,24800.0,42.7804,42.8051,42.7144,42.7309,24800.0
2010-06-18 11:20:00,51.78,51.78,51.71,51.72,22700.0,42.7309,42.7309,42.6731,42.6814,22700.0
2010-06-18 11:30:00,51.73,51.76,51.66,51.71,25200.0,42.6896,42.7144,42.6318,42.6731,25200.0
2010-06-18 11:40:00,51.71,51.72,51.64,51.69,21600.0,42.6731,42.6814,42.6153,42.6566,21600.0
2010-06-18 11:50:00,51.7,51.73,51.67,51.72,23200.0,42.6649,42.6896,42.6401,42.6814,23200.0
2010-06-18 12:00:00,51.72,51.81,51.72,51.75,21000.0,42.6814,42.7556,42.6814,42.7061,21000.0
2010-06-18 12:10:00,51.76,51.83,51.75,51.8,11900.0,42.7144,42.7721,42.7061,42.7474,11900.0
2010-06-18 12:20:00,51.79,51.79,51.68,51.7,22700.0,42.7391,42.7391,42.6483,42.6649,22700.0
2010-06-18 12:30:00,51.71,51.75,51.66,51.69,20900.0,42.6731,42.7061,42.6318,42.6566,20900.0
2010-06-18 12:40:00,51.7,51.74,51.68,51.72,38800.0,42.6649,42.6979,42.6483,42.6814,38800.0
2010-06-18 12:50:00,51.74,51.76,51.68,51.73,18600.0,42.6979,42.7144,42.6483,42.6896,18600.0
2010-06-18 13:00:00,51.7,51.83,51.7,51.78,22000.0,42.6649,42.7721,42.6649,42.7309,22000.0
2010-06-18 13:10:00,51.8,51.85,51.76,51.78,19800.0,42.7474,42.7886,42.7144,42.7309,19800.0
2010-06-18 13:20:00,51.78,51.87,51.78,51.83,12200.0,42.7309,42.8051,42.7309,42.7721,12200.0
2010-06-18 13:30:00,51.84,51.91,51.81,51.91,14800.0,42.7804,42.8382,42.7556,42.8382,14800.0
2010-06-18 13:40:00,51.91,51.95,51.81,51.83,23700.0,42.8382,42.8712,42.7556,42.7721,23700.0
2010-06-18 13:50:00,51.84,51.92,51.8,51.89,18500.0,42.7804,42.8464,42.7474,42.8216,18500.0
2010-06-18 14:00:00,51.89,51.94,51.85,51.94,39200.0,42.8216,42.8629,42.7886,42.8629,39200.0
2010-06-18 14:10:00,51.94,52.03,51.93,52.0,22300.0,42.8629,42.9372,42.8547,42.9124,22300.0
2010-06-18 14:20:00,52.01,52.02,51.96,52.02,21300.0,42.9207,42.9289,42.8794,42.9289,21300.0
2010-06-18 14:30:00,52.02,52.03,51.93,51.99,21300.0,42.9289,42.9372,42.8547,42.9042,21300.0
2010-06-18 14:40:00,51.99,52.0,51.94,51.96,25500.0,42.9042,42.9124,42.8629,42.8794,25500.0
2010-06-18 14:50:00,51.96,51.97,51.92,51.93,24400.0,42.8794,42.8877,42.8464,42.8547,24400.0
2010-06-18 15:00:00,51.92,51.93,51.86,51.86,40100.0,42.8464,42.8547,42.7969,42.7969,40100.0
2010-06-18 15:10:00,51.85,51.88,51.79,51.79,34900.0,42.7886,42.8134,42.7391,42.7391,34900.0
2010-06-18 15:20:00,51.8,51.87,51.79,51.84,36200.0,42.7474,42.8051,42.7391,42.7804,36200.0
2010-06-18 15:30:00,51.85,51.86,51.79,51.81,60300.0,42.7886,42.7969,42.7391,42.7556,60300.0
2010-06-18 15:40:00,51.81,51.92,51.77,51.83,165400.0,42.7556,42.8464,42.7226,42.7721,165400.0
2010-06-18 15:50:00,51.83,51.87,51.8,51.86,147700.0,42.7721,42.8051,42.7474,42.7969,147700.0
2010-06-21 09:30:00,52.24,52.43,52.16,52.2,29100.0,43.1105,43.2673,43.0445,43.0775,29100.0
2010-06-21 09:40:00,52.23,52.23,52.0,52.17,23000.0,43.1022,43.1022,42.9124,43.0527,23000.0
2010-06-21 09:50:00,52.19,52.43,52.18,52.41,30200.0,43.0692,43.2673,43.061,43.2508,30200.0
2010-06-21 10:00:00,52.4,52.47,52.4,52.43,55900.0,43.2425,43.3003,43.2425,43.2673,55900.0
2010-06-21 10:10:00,52.43,52.43,52.3,52.3,19200.0,43.2673,43.2673,43.16,43.16,19200.0
2010-06-21 10:20:00,52.3,52.32,52.13,52.13,22300.0,43.16,43.1765,43.0197,43.0197,22300.0
2010-06-21 10:30:00,52.13,52.3,52.13,52.27,20300.0,43.0197,43.16,43.0197,43.1352,20300.0
2010-06-21 10:40:00,52.26,52.27,52.17,52.17,17600.0,43.127,43.1352,43.0527,43.0527,17600.0
2010-06-21 10:50:00,52.18,52.18,52.08,52.11,19200.0,43.061,43.061,42.9784,43.0032,19200.0
2010-06-21 11:00:00,52.1,52.15,52.1,52.13,17700.0,42.9949,43.0362,42.9949,43.0197,17700.0
2010-06-21 11:10:00,52.11,52.14,52.08,52.1,25300.0,43.0032,43.028,42.9784,42.9949,25300.0
2010-06-21 11:20:00,52.1,52.12,52.04,52.08,43600.0,42.9949,43.0115,42.9454,42.9784,43600.0
2010-06-21 11:30:00,52.08,52.1,52.07,52.08,13800.0,42.9784,42.9949,42.9702,42.9784,13800.0
2010-06-21 11:40:00,52.07,52.12,52.05,52.08,29600.0,42.9702,43.0115,42.9537,42.9784,29600.0
2010-06-21 11:50:00,52.09,52.11,52.04,52.06,30300.0,42.9867,43.0032,42.9454,42.9619,30300.0
2010-06-21 12:00:00,52.06,52.08,51.97,51.98,14500.0,42.9619,42.9784,42.8877,42.8959,14500.0
2010-06-21 12:10:00,51.98,51.98,51.92,51.94,11500.0,42.8959,42.8959,42.8464,42.8629,11500.0
2010-06-21 12:20:00,51.94,51.94,51.85,51.87,23100.0,42.8629,42.8629,42.7886,42.8051,23100.0
2010-06-21 12:30:00,51.86,51.86,51.78,51.83,62200.0,42.7969,42.7969,42.7309,42.7721,62200.0
2010-06-21 12:40:00,51.84,51.89,51.79,51.89,19800.0,42.7804,42.8216,42.7391,42.8216,19800.0
2010-06-21 12:50:00,51.89,51.91,51.85,51.89,12200.0,42.8216,42.8382,42.7886,42.8216,12200.0
2010-06-21 13:00:00,51.88,51.88,51.82,51.84,22700.0,42.8134,42.8134,42.7639,42.7804,22700.0
2010-06-21 13:10:00,51.84,51.86,51.76,51.79,37900.0,42.7804,42.7969,42.7144,42.7391,37900.0
2010-06-21 13:20:00,51.79,51.8,51.74,51.75,27400.0,42.7391,42.7474,42.6979,42.7061,27400.0
2010-06-21 13:30:00,51.76,51.77,51.66,51.67,40000.0,42.7144,42.7226,42.6318,42.6401,40000.0
2010-06-21 13:40:00,51.66,51.76,51.65,51.72,58900.0,42.6318,42.7144,42.6236,42.6814,58900.0
2010-06-21 13:50:00,51.73,51.76,51.69,51.7,33700.0,42.6896,42.7144,42.6566,42.6649,33700.0
2010-06-21 14:00:00,51.69,51.76,51.68,51.74,45300.0,42.6566,42.7144,42.6483,42.6979,45300.0
2010-06-21 14:10:00,51.74,51.82,51.73,51.8,26000.0,42.6979,42.7639,42.6896,42.7474,26000.0
2010-06-21 14:20:00,51.8,51.88,51.77,51.8,32100.0,42.7474,42.8134,42.7226,42.7474,32100.0
2010-06-21 14:30:00,51.81,51.9,51.81,51.86,48300.0,42.7556,42.8299,42.7556,42.7969,48300.0
2010-06-21 14:40:00,51.86,51.91,51.84,51.85,27500.0,42.7969,42.8382,42.7804,42.7886,27500.0
2010-06-21 14:50:00,51.85,51.87,51.76,51.81,54300.0,42.7886,42.8051,42.7144,42.7556,54300.0
2010-06-21 15:00:00,51.81,51.83,51.65,51.67,51500.0,42.7556,42.7721,42.6236,42.6401,51500.0
2010-06-21 15:10:00,51.67,51.67,51.41,51.45,68800.0,42.6401,42.6401,42.4255,42.4585,68800.0
2010-06-21 15:20:00,51.41,51.49,51.37,51.42,79400.0,42.4255,42.4916,42.3925,42.4338,79400.0
2010-06-21 15:30:00,51.43,51.49,51.4,51.47,58400.0,42.442,42.4916,42.4173,42.475,58400.0
2010-06-21 15:40:00,51.47,51.47,51.25,51.39,229100.0,42.475,42.475,42.2935,42.409,229100.0
2010-06-21 15:50:00,51.38,51.59,51.38,51.58,177300.0,42.4008,42.5741,42.4008,42.5658,177300.0
2010-06-22 09:30:00,51.73,51.9,51.59,51.81,49900.0,42.6896,42.8299,42.5741,42.7556,49900.0
2010-06-22 09:40:00,51.84,51.95,51.8,51.88,21700.0,42.7804,42.8712,42.7474,42.8134,21700.0
2010-06-22 09:50:00,51.88,51.94,51.78,51.91,30300.0,42.8134,42.8629,42.7309,42.8382,30300.0
2010-06-22 10:00:00,51.91,51.91,51.58,51.69,53500.0,42.8382,42.8382,42.5658,42.6566,53500.0
2010-06-22 10:10:00,51.7,51.89,51.7,51.82,61800.0,42.6649,42.8216,42.6649,42.7639,61800.0
2010-06-22 10:20:00,51.8,51.92,51.77,51.91,43200.0,42.7474,42.8464,42.7226,42.8382,43200.0
2010-06-22 10:30:00,51.89,51.9,51.75,51.83,51500.0,42.8216,42.8299,42.7061,42.7721,51500.0
2010-06-22 10:40:00,51.81,51.89,51.74,51.85,95700.0,42.7556,42.8216,42.6979,42.7886,95700.0
2010-06-22 10:50:00,51.84,51.99,51.82,51.84,58000.0,42.7804,42.9042,42.7639,42.7804,58000.0
2010-06-22 11:00:00,51.83,51.85,51.68,51.74,53500.0,42.7721,42.7886,42.6483,42.6979,53500.0
2010-06-22 11:10:00,51.74,51.83,51.73,51.83,27400.0,42.6979,42.7721,42.6896,42.7721,27400.0
2010-06-22 11:20:00,51.82,51.87,51.78,51.82,27600.0,42.7639,42.8051,42.7309,42.7639,27600.0
2010-06-22 11:30:00,51.83,51.99,51.81,51.96,19600.0,42.7721,42.9042,42.7556,42.8794,19600.0
2010-06-22 11:40:00,51.96,52.07,51.94,52.07,21400.0,42.8794,42.9702,42.8629,42.9702,21400.0
2010-06-22 11:50:00,52.07,52.1,52.04,52.08,26400.0,42.9702,42.9949,42.9454,42.9784,26400.0
2010-06-22 12:00:00,52.09,52.09,51.99,52.01,33700.0,42.9867,42.9867,42.9042,42.9207,33700.0
2010-06-22 12:10:00,52.02,52.08,51.99,52.08,46500.0,42.9289,42.9784,42.9042,42.9784,46500.0
2010-06-22 12:20:00,52.08,52.1,52.02,52.02,20500.0,42.9784,42.9949,42.9289,42.9289,20500.0
2010-06-22 12:30:00,52.0,52.01,51.85,51.87,19700.0,42.9124,42.9207,42.7886,42.8051,19700.0
2010-06-22 12:40:00,51.87,51.9,51.83,51.88,42700.0,42.8051,42.8299,42.7721,42.8134,42700.0
2010-06-22 12:50:00,51.88,51.88,51.83,51.86,20900.0,42.8134,42.8134,42.7721,42.7969,20900.0
2010-06-22 13:00:00,51.84,51.92,51.82,51.89,32500.0,42.7804,42.8464,42.7639,42.8216,32500.0
2010-06-22 13:10:00,51.89,51.91,51.86,51.86,14800.0,42.8216,42.8382,42.7969,42.7969,14800.0
2010-06-22 13:20:00,51.85,51.86,51.74,51.75,25700.0,42.7886,42.7969,42.6979,42.7061,25700.0
2010-06-22 13:30:00,51.76,51.77,51.7,51.77,16800.0,42.7144,42.7226,42.6649,42.7226,16800.0
2010-06-22 13:40:00,51.75,51.84,51.72,51.81,32100.0,42.7061,42.7804,42.6814,42.7556,32100.0
2010-06-22 13:50:00,51.83,51.83,51.73,51.74,28700.0,42.7721,42.7721,42.6896,42.6979,28700.0
2010-06-22 14:00:00,51.74,51.74,51.63,51.67,30900.0,42.6979,42.6979,42.6071,42.6401,30900.0
2010-06-22 14:10:00,51.66,51.72,51.64,51.65,23400.0,42.6318,42.6814,42.6153,42.6236,23400.0
2010-06-22 14:20:00,51.66,51.67,51.54,51.59,27900.0,42.6318,42.6401,42.5328,42.5741,27900.0
2010-06-22 14:30:00,51.59,51.64,51.51,51.57,36300.0,42.5741,42.6153,42.5081,42.5576,36300.0
2010-06-22 14:40:00,51.56,51.56,51.28,51.3,61900.0,42.5493,42.5493,42.3182,42.3348,61900.0
2010-06-22 14:50:00,51.3,51.36,51.21,51.27,66700.0,42.3348,42.3843,42.2605,42.31,66700.0
2010-06-22 15:00:00,51.27,51.34,51.21,51.21,45100.0,42.31,42.3678,42.2605,42.2605,45100.0
2010-06-22 15:10:00,51.24,51.3,51.19,51.25,32200.0,42.2852,42.3348,42.244,42.2935,32200.0
2010-06-22 15:20:00,51.27,51.28,51.1,51.1,55800.0,42.31,42.3182,42.1697,42.1697,55800.0
2010-06-22 15:30:00,51.12,51.16,50.99,51.15,71800.0,42.1862,42.2192,42.0789,42.211,71800.0
2010-06-22 15:40:00,51.15,51.15,50.98,51.02,102800.0,42.211,42.211,42.0707,42.1037,102800.0
2010-06-22 15:50:00,51.02,51.05,50.93,51.0,197900.0,42.1037,42.1284,42.0294,42.0872,197900.0
2010-06-23 09:30:00,51.23,51.25,50.72,50.81,80400.0,42.277,42.2935,41.8561,41.9304,80400.0
2010-06-23 09:40:00,50.79,50.86,50.63,50.85,51300.0,41.9139,41.9716,41.7818,41.9634,51300.0
2010-06-23 09:50:00,50.87,50.95,50.85,50.92,55300.0,41.9799,42.0459,41.9634,42.0212,55300.0
2010-06-23 10:00:00,50.92,50.92,50.17,50.3,156100.0,42.0212,42.0212,41.4022,41.5095,156100.0
2010-06-23 10:10:00,50.29,50.6,50.29,50.54,75300.0,41.5013,41.7571,41.5013,41.7076,75300.0
2010-06-23 10:20:00,50.54,50.55,50.29,50.34,65100.0,41.7076,41.7158,41.5013,41.5425,65100.0
2010-06-23 10:30:00,50.33,50.53,50.31,50.52,78100.0,41.5343,41.6993,41.5178,41.6911,78100.0
2010-06-23 10:40:00,50.51,50.69,50.47,50.67,82500.0,41.6828,41.8314,41.6498,41.8149,82500.0
2010-06-23 10:50:00,50.66,50.79,50.64,50.74,48000.0,41.8066,41.9139,41.7901,41.8726,48000.0
2010-06-23 11:00:00,50.73,50.74,50.67,50.7,37800.0,41.8644,41.8726,41.8149,41.8396,37800.0
2010-06-23 11:10:00,50.7,50.7,50.58,50.65,34600.0,41.8396,41.8396,41.7406,41.7983,34600.0
2010-06-23 11:20:00,50.65,50.76,50.65,50.72,35000.0,41.7983,41.8891,41.7983,41.8561,35000.0
2010-06-23 11:30:00,50.72,50.72,50.67,50.67,23300.0,41.8561,41.8561,41.8149,41.8149,23300.0
2010-06-23 11:40:00,50.68,50.7,50.67,50.69,29200.0,41.8231,41.8396,41.8149,41.8314,29200.0
2010-06-23 11:50:00,50.68,50.74,50.64,50.72,28500.0,41.8231,41.8726,41.7901,41.8561,28500.0
2010-06-23 12:00:00,50.69,50.72,50.68,50.69,11000.0,41.8314,41.8561,41.8231,41.8314,11000.0
2010-06-23 12:10:00,50.7,50.76,50.69,50.75,27800.0,41.8396,41.8891,41.8314,41.8809,27800.0
2010-06-23 12:20:00,50.74,50.76,50.69,50.74,39400.0,41.8726,41.8891,41.8314,41.8726,39400.0
2010-06-23 12:30:00,50.74,50.8,50.7,50.8,38600.0,41.8726,41.9221,41.8396,41.9221,38600.0
2010-06-23 12:40:00,50.79,50.93,50.79,50.9,39700.0,41.9139,42.0294,41.9139,42.0047,39700.0
2010-06-23 12:50:00,50.91,50.92,50.86,50.87,36600.0,42.0129,42.0212,41.9716,41.9799,36600.0
2010-06-23 13:00:00,50.87,50.91,50.85,50.88,22000.0,41.9799,42.0129,41.9634,41.9882,22000.0
2010-06-23 13:10:00,50.88,50.93,50.87,50.87,47100.0,41.9882,42.0294,41.9799,41.9799,47100.0
2010-06-23 13:20:00,50.88,50.95,50.86,50.95,13900.0,41.9882,42.0459,41.9716,42.0459,13900.0
2010-06-23 13:30:00,50.94,51.02,50.9,51.02,33700.0,42.0377,42.1037,42.0047,42.1037,33700.0
2010-06-23 13:40:00,51.01,51.05,50.97,50.99,47400.0,42.0954,42.1284,42.0624,42.0789,47400.0
2010-06-23 13:50:00,50.98,51.14,50.98,51.09,45000.0,42.0707,42.2027,42.0707,42.1615,45000.0
2010-06-23 14:00:00,51.09,51.13,51.07,51.08,24600.0,42.1615,42.1945,42.1449,42.1532,24600.0
2010-06-23 14:10:00,51.08,51.13,50.92,51.11,57100.0,42.1532,42.1945,42.0212,42.178,57100.0
2010-06-23 14:20:00,51.1,51.15,50.9,51.13,81200.0,42.1697,42.211,42.0047,42.1945,81200.0
2010-06-23 14:30:00,51.14,51.43,51.14,51.36,104300.0,42.2027,42.442,42.2027,42.3843,104300.0
2010-06-23 14:40:00,51.37,51.37,51.16,51.19,78700.0,42.3925,42.3925,42.2192,42.244,78700.0
2010-06-23 14:50:00,51.18,51.31,51.08,51.11,91600.0,42.2357,42.343,42.1532,42.178,91600.0
2010-06-23 15:00:00,51.11,51.16,50.97,51.04,108000.0,42.178,42.2192,42.0624,42.1202,108000.0
2010-06-23 15:10:00,51.04,51.14,50.99,51.05,76500.0,42.1202,42.2027,42.0789,42.1284,76500.0
2010-06-23 15:20:00,51.02,51.19,50.98,51.16,67000.0,42.1037,42.244,42.0707,42.2192,67000.0
2010-06-23 15:30:00,51.15,51.17,51.03,51.17,87700.0,42.211,42.2275,42.1119,42.2275,87700.0
2010-06-23 15:40:00,51.17,51.24,51.1,51.2,122100.0,42.2275,42.2852,42.1697,42.2522,122100.0
2010-06-23 15:50:00,51.2,51.2,51.04,51.12,137200.0,42.2522,42.2522,42.1202,42.1862,137200.0
2010-06-24 09:30:00,51.07,51.16,50.91,50.96,94100.0,42.1449,42.2192,42.0129,42.0542,94100.0
2010-06-24 09:40:00,50.96,51.01,50.76,50.77,48200.0,42.0542,42.0954,41.8891,41.8974,48200.0
2010-06-24 09:50:00,50.76,50.8,50.53,50.58,41800.0,41.8891,41.9221,41.6993,41.7406,41800.0
2010-06-24 10:00:00,50.58,50.78,50.55,50.76,37400.0,41.7406,41.9056,41.7158,41.8891,37400.0
2010-06-24 10:10:00,50.76,50.81,50.67,50.77,35100.0,41.8891,41.9304,41.8149,41.8974,35100.0
2010-06-24 10:20:00,50.78,50.88,50.36,50.36,162900.0,41.9056,41.9882,41.559,41.559,162900.0
2010-06-24 10:30:00,50.38,50.38,50.18,50.24,133300.0,41.5755,41.5755,41.4105,41.46,133300.0
2010-06-24 10:40:00,50.24,50.24,50.03,50.13,61600.0,41.46,41.46,41.2867,41.3692,61600.0
2010-06-24 10:50:00,50.12,50.21,50.04,50.2,38300.0,41.361,41.4352,41.295,41.427,38300.0
2010-06-24 11:00:00,50.2,50.21,50.03,50.11,50200.0,41.427,41.4352,41.2867,41.3527,50200.0
2010-06-24 11:10:00,50.11,50.36,50.11,50.32,61800.0,41.3527,41.559,41.3527,41.526,61800.0
2010-06-24 11:20:00,50.34,50.5,50.28,50.38,31100.0,41.5425,41.6746,41.493,41.5755,31100.0
2010-06-24 11:30:00,50.38,50.46,50.29,50.44,39900.0,41.5755,41.6416,41.5013,41.625,39900.0
2010-06-24 11:40:00,50.43,50.48,50.37,50.43,46300.0,41.6168,41.6581,41.5673,41.6168,46300.0
2010-06-24 11:50:00,50.44,50.47,50.35,50.42,18700.0,41.625,41.6498,41.5508,41.6085,18700.0
2010-06-24 12:00:00,50.42,50.58,50.42,50.5,19200.0,41.6085,41.7406,41.6085,41.6746,19200.0
2010-06-24 12:10:00,50.51,50.59,50.5,50.58,24300.0,41.6828,41.7488,41.6746,41.7406,24300.0
2010-06-24 12:20:00,50.58,50.64,50.52,50.53,32900.0,41.7406,41.7901,41.6911,41.6993,32900.0
2010-06-24 12:30:00,50.53,50.55,50.43,50.46,26900.0,41.6993,41.7158,41.6168,41.6416,26900.0
2010-06-24 12:40:00,50.47,50.51,50.41,50.42,22500.0,41.6498,41.6828,41.6003,41.6085,22500.0
2010-06-24 12:50:00,50.42,50.54,50.42,50.51,29600.0,41.6085,41.7076,41.6085,41.6828,29600.0
2010-06-24 13:00:00,50.51,50.61,50.46,50.53,43300.0,41.6828,41.7653,41.6416,41.6993,43300.0
2010-06-24 13:10:00,50.53,50.56,50.52,50.53,27700.0,41.6993,41.7241,41.6911,41.6993,27700.0
2010-06-24 13:20:00,50.53,50.54,50.46,50.49,32400.0,41.6993,41.7076,41.6416,41.6663,32400.0
2010-06-24 13:30:00,50.48,50.57,50.45,50.48,46400.0,41.6581,41.7323,41.6333,41.6581,46400.0
2010-06-24 13:40:00,50.49,50.51,50.45,50.5,18600.0,41.6663,41.6828,41.6333,41.6746,18600.0
2010-06-24 13:50:00,50.5,50.58,50.48,50.53,59600.0,41.6746,41.7406,41.6581,41.6993,59600.0
2010-06-24 14:00:00,50.54,50.7,50.51,50.69,59100.0,41.7076,41.8396,41.6828,41.8314,59100.0
2010-06-24 14:10:00,50.69,50.75,50.64,50.73,52800.0,41.8314,41.8809,41.7901,41.8644,52800.0
2010-06-24 14:20:00,50.72,50.84,50.72,50.8,43900.0,41.8561,41.9551,41.8561,41.9221,43900.0
2010-06-24 14:30:00,50.8,50.81,50.66,50.67,63900.0,41.9221,41.9304,41.8066,41.8149,63900.0
2010-06-24 14:40:00,50.67,50.67,50.47,50.49,89600.0,41.8149,41.8149,41.6498,41.6663,89600.0
2010-06-24 14:50:00,50.49,50.5,50.3,50.39,106200.0,41.6663,41.6746,41.5095,41.5838,106200.0
2010-06-24 15:00:00,50.39,50.44,50.34,50.34,130500.0,41.5838,41.625,41.5425,41.5425,130500.0
2010-06-24 15:10:00,50.37,50.37,50.11,50.16,90500.0,41.5673,41.5673,41.3527,41.394,90500.0
2010-06-24 15:20:00,50.12,50.35,50.12,50.3,74500.0,41.361,41.5508,41.361,41.5095,74500.0
2010-06-24 15:30:00,50.29,50.34,50.21,50.27,65000.0,41.5013,41.5425,41.4352,41.4848,65000.0
2010-06-24 15:40:00,50.27,50.33,50.22,50.28,97900.0,41.4848,41.5343,41.4435,41.493,97900.0
2010-06-24 15:50:00,50.3,50.32,50.07,50.18,110300.0,41.5095,41.526,41.3197,41.4105,110300.0
2010-06-25 09:30:00,50.26,50.28,50.0,50.03,50800.0,41.4765,41.493,41.2619,41.2867,50800.0
2010-06-25 09:40:00,50.01,50.02,49.75,49.86,48900.0,41.2702,41.2784,41.0556,41.1464,48900.0
2010-06-25 09:50:00,49.87,50.19,49.78,50.15,40400.0,41.1547,41.4187,41.0804,41.3857,40400.0
2010-06-25 10:00:00,50.13,50.31,50.11,50.24,42500.0,41.3692,41.5178,41.3527,41.46,42500.0
2010-06-25 10:10:00,50.24,50.34,50.21,50.25,34400.0,41.46,41.5425,41.4352,41.4683,34400.0
2010-06-25 10:20:00,50.25,50.37,50.12,50.29,54900.0,41.4683,41.5673,41.361,41.5013,54900.0
2010-06-25 10:30:00,50.29,50.29,50.1,50.26,50500.0,41.5013,41.5013,41.3445,41.4765,50500.0
2010-06-25 10:40:00,50.26,50.34,50.23,50.3,26100.0,41.4765,41.5425,41.4517,41.5095,26100.0
2010-06-25 10:50:00,50.3,50.3,50.03,50.09,32400.0,41.5095,41.5095,41.2867,41.3362,32400.0
2010-06-25 11:00:00,50.09,50.35,50.08,50.35,39400.0,41.3362,41.5508,41.328,41.5508,39400.0
2010-06-25 11:10:00,50.36,50.39,50.29,50.36,70200.0,41.559,41.5838,41.5013,41.559,70200.0
2010-06-25 11:20:00,50.37,50.45,50.3,50.4,42000.0,41.5673,41.6333,41.5095,41.592,42000.0
2010-06-25 11:30:00,50.42,50.45,50.26,50.31,93000.0,41.6085,41.6333,41.4765,41.5178,93000.0
2010-06-25 11:40:00,50.3,50.31,50.17,50.27,36200.0,41.5095,41.5178,41.4022,41.4848,36200.0
2010-06-25 11:50:00,50.3,50.31,50.26,50.26,27300.0,41.5095,41.5178,41.4765,41.4765,27300.0
2010-06-25 12:00:00,50.26,50.36,50.21,50.35,25000.0,41.4765,41.559,41.4352,41.5508,25000.0
2010-06-25 12:10:00,50.34,50.34,50.24,50.31,24500.0,41.5425,41.5425,41.46,41.5178,24500.0
2010-06-25 12:20:00,50.31,50.34,50.25,50.29,50500.0,41.5178,41.5425,41.4683,41.5013,50500.0
2010-06-25 12:30:00,50.28,50.33,50.22,50.22,29000.0,41.493,41.5343,41.4435,41.4435,29000.0
2010-06-25 12:40:00,50.2,50.3,50.2,50.29,18800.0,41.427,41.5095,41.427,41.5013,18800.0
2010-06-25 12:50:00,50.28,50.31,50.19,50.29,27100.0,41.493,41.5178,41.4187,41.5013,27100.0
2010-06-25 13:00:00,50.29,50.35,50.26,50.34,36400.0,41.5013,41.5508,41.4765,41.5425,36400.0
2010-06-25 13:10:00,50.33,50.34,50.23,50.3,30000.0,41.5343,41.5425,41.4517,41.5095,30000.0
2010-06-25 13:20:00,50.3,50.36,50.28,50.35,60100.0,41.5095,41.559,41.493,41.5508,60100.0
2010-06-25 13:30:00,50.36,50.51,50.33,50.4,60000.0,41.559,41.6828,41.5343,41.592,60000.0
2010-06-25 13:40:00,50.4,50.42,50.29,50.3,55500.0,41.592,41.6085,41.5013,41.5095,55500.0
2010-06-25 13:50:00,50.3,50.31,50.25,50.31,52800.0,41.5095,41.5178,41.4683,41.5178,52800.0
2010-06-25 14:00:00,50.31,50.31,50.18,50.25,47200.0,41.5178,41.5178,41.4105,41.4683,47200.0
2010-06-25 14:10:00,50.25,50.31,50.25,50.31,75000.0,41.4683,41.5178,41.4683,41.5178,75000.0
2010-06-25 14:20:00,50.29,50.31,50.2,50.26,35300.0,41.5013,41.5178,41.427,41.4765,35300.0
2010-06-25 14:30:00,50.26,50.3,50.19,50.3,24900.0,41.4765,41.5095,41.4187,41.5095,24900.0
2010-06-25 14:40:00,50.3,50.37,50.24,50.3,42000.0,41.5095,41.5673,41.46,41.5095,42000.0
2010-06-25 14:50:00,50.3,50.37,50.24,50.27,40800.0,41.5095,41.5673,41.46,41.4848,40800.0
2010-06-25 15:00:00,50.28,50.31,50.2,50.26,90000.0,41.493,41.5178,41.427,41.4765,90000.0
2010-06-25 15:10:00,50.26,50.28,50.14,50.19,59600.0,41.4765,41.493,41.3775,41.4187,59600.0
2010-06-25 15:20:00,50.19,50.28,50.18,50.21,73300.0,41.4187,41.493,41.4105,41.4352,73300.0
2010-06-25 15:30:00,50.21,50.38,50.19,50.38,108000.0,41.4352,41.5755,41.4187,41.5755,108000.0
2010-06-25 15:40:00,50.37,50.38,50.04,50.12,162400.0,41.5673,41.5755,41.295,41.361,162400.0
2010-06-25 15:50:00,50.1,50.19,49.98,50.18,278200.0,41.3445,41.4187,41.2454,41.4105,278200.0
2010-06-28 09:30:00,49.8,50.35,49.62,50.27,54600.0,41.2177,41.6729,41.0687,41.6067,54600.0
2010-06-28 09:40:00,50.24,50.24,50.01,50.02,29700.0,41.5818,41.5818,41.3915,41.3998,29700.0
2010-06-28 09:50:00,50.03,50.05,49.9,49.95,83200.0,41.408,41.4246,41.3004,41.3418,83200.0
2010-06-28 10:00:00,49.96,50.0,49.79,49.82,90000.0,41.3501,41.3832,41.2094,41.2342,90000.0
2010-06-28 10:10:00,49.82,49.96,49.77,49.94,52300.0,41.2342,41.3501,41.1928,41.3335,52300.0
2010-06-28 10:20:00,49.95,50.35,49.95,50.35,102100.0,41.3418,41.6729,41.3418,41.6729,102100.0
2010-06-28 10:30:00,50.35,50.55,50.35,50.4,119400.0,41.6729,41.8384,41.6729,41.7143,119400.0
2010-06-28 10:40:00,50.4,50.62,50.4,50.54,87900.0,41.7143,41.8964,41.7143,41.8301,87900.0
2010-06-28 10:50:00,50.53,50.74,50.51,50.72,43300.0,41.8219,41.9957,41.8053,41.9791,43300.0
2010-06-28 11:00:00,50.72,50.75,50.64,50.73,75500.0,41.9791,42.004,41.9129,41.9874,75500.0
2010-06-28 11:10:00,50.74,50.81,50.71,50.74,43200.0,41.9957,42.0536,41.9708,41.9957,43200.0
2010-06-28 11:20:00,50.74,50.77,50.67,50.74,65400.0,41.9957,42.0205,41.9377,41.9957,65400.0
2010-06-28 11:30:00,50.74,50.97,50.74,50.95,68600.0,41.9957,42.186,41.9957,42.1695,68600.0
2010-06-28 11:40:00,50.94,51.06,50.94,51.01,96100.0,42.1612,42.2605,42.1612,42.2191,96100.0
2010-06-28 11:50:00,51.01,51.09,50.99,51.05,80200.0,42.2191,42.2854,42.2026,42.2523,80200.0
2010-06-28 12:00:00,51.05,51.07,50.95,51.0,55600.0,42.2523,42.2688,42.1695,42.2109,55600.0
2010-06-28 12:10:00,51.0,51.0,50.95,50.99,58300.0,42.2109,42.2109,42.1695,42.2026,58300.0
2010-06-28 12:20:00,51.0,51.12,50.97,51.11,37000.0,42.2109,42.3102,42.186,42.3019,37000.0
2010-06-28 12:30:00,51.11,51.12,50.95,50.96,55900.0,42.3019,42.3102,42.1695,42.1778,55900.0
2010-06-28 12:40:00,50.97,51.1,50.93,51.1,51700.0,42.186,42.2936,42.1529,42.2936,51700.0
2010-06-28 12:50:00,51.09,51.21,51.06,51.21,35000.0,42.2854,42.3847,42.2605,42.3847,35000.0
2010-06-28 13:00:00,51.2,51.21,51.02,51.09,37600.0,42.3764,42.3847,42.2274,42.2854,37600.0
2010-06-28 13:10:00,51.09,51.17,51.08,51.15,32500.0,42.2854,42.3516,42.2771,42.335,32500.0
2010-06-28 13:20:00,51.15,51.23,51.14,51.2,25400.0,42.335,42.4012,42.3267,42.3764,25400.0
2010-06-28 13:30:00,51.2,51.21,51.09,51.2,49000.0,42.3764,42.3847,42.2854,42.3764,49000.0
2010-06-28 13:40:00,51.2,51.38,51.18,51.37,53600.0,42.3764,42.5254,42.3599,42.5171,53600.0
2010-06-28 13:50:00,51.37,51.44,51.36,51.41,64400.0,42.5171,42.575,42.5088,42.5502,64400.0
2010-06-28 14:00:00,51.41,51.41,51.32,51.35,30000.0,42.5502,42.5502,42.4757,42.5006,30000.0
2010-06-28 14:10:00,51.36,51.36,51.29,51.29,32000.0,42.5088,42.5088,42.4509,42.4509,32000.0
2010-06-28 14:20:00,51.29,51.36,51.29,51.31,40800.0,42.4509,42.5088,42.4509,42.4674,40800.0
2010-06-28 14:30:00,51.28,51.38,51.24,51.35,55000.0,42.4426,42.5254,42.4095,42.5006,55000.0
2010-06-28 14:40:00,51.36,51.43,51.33,51.34,29000.0,42.5088,42.5668,42.484,42.4923,29000.0
2010-06-28 14:50:00,51.33,51.38,51.28,51.33,40400.0,42.484,42.5254,42.4426,42.484,40400.0
2010-06-28 15:00:00,51.35,51.37,51.3,51.3,38100.0,42.5006,42.5171,42.4592,42.4592,38100.0
2010-06-28 15:10:00,51.31,51.32,51.21,51.28,42000.0,42.4674,42.4757,42.3847,42.4426,42000.0
2010-06-28 15:20:00,51.27,51.28,51.05,51.09,52700.0,42.4343,42.4426,42.2523,42.2854,52700.0
2010-06-28 15:30:00,51.07,51.2,51.06,51.18,64100.0,42.2688,42.3764,42.2605,42.3599,64100.0
2010-06-28 15:40:00,51.18,51.29,51.17,51.22,71200.0,42.3599,42.4509,42.3516,42.393,71200.0
2010-06-28 15:50:00,51.21,51.22,51.03,51.06,154200.0,42.3847,42.393,42.2357,42.2605,154200.0
2010-06-29 09:30:00,50.51,50.77,50.35,50.38,63200.0,41.8053,42.0205,41.6729,41.6977,63200.0
2010-06-29 09:40:00,50.38,50.41,50.11,50.15,56600.0,41.6977,41.7225,41.4743,41.5074,56600.0
2010-06-29 09:50:00,50.14,50.46,50.09,50.44,66900.0,41.4991,41.7639,41.4577,41.7474,66900.0
2010-06-29 10:00:00,50.43,50.44,50.06,50.2,99800.0,41.7391,41.7474,41.4329,41.5487,99800.0
2010-06-29 10:10:00,50.18,50.21,49.86,50.02,49900.0,41.5322,41.557,41.2673,41.3998,49900.0
2010-06-29 10:20:00,50.02,50.1,49.73,49.76,49600.0,41.3998,41.466,41.1597,41.1846,49600.0
2010-06-29 10:30:00,49.74,50.08,49.74,50.08,47100.0,41.168,41.4494,41.168,41.4494,47100.0
2010-06-29 10:40:00,50.08,50.09,49.97,50.03,30700.0,41.4494,41.4577,41.3584,41.408,30700.0
2010-06-29 10:50:00,50.05,50.17,49.98,50.16,27500.0,41.4246,41.5239,41.3667,41.5156,27500.0
2010-06-29 11:00:00,50.17,50.18,50.08,50.18,27400.0,41.5239,41.5322,41.4494,41.5322,27400.0
2010-06-29 11:10:00,50.18,50.29,50.17,50.24,34200.0,41.5322,41.6232,41.5239,41.5818,34200.0
2010-06-29 11:20:00,50.25,50.33,50.25,50.3,43700.0,41.5901,41.6563,41.5901,41.6315,43700.0
2010-06-29 11:30:00,50.29,50.3,50.21,50.26,37500.0,41.6232,41.6315,41.557,41.5984,37500.0
2010-06-29 11:40:00,50.26,50.31,50.23,50.29,46000.0,41.5984,41.6398,41.5736,41.6232,46000.0
2010-06-29 11:50:00,50.29,50.35,50.24,50.34,40800.0,41.6232,41.6729,41.5818,41.6646,40800.0
2010-06-29 12:00:00,50.33,50.34,50.24,50.33,48500.0,41.6563,41.6646,41.5818,41.6563,48500.0
2010-06-29 12:10:00,50.33,50.36,50.26,50.3,33500.0,41.6563,41.6812,41.5984,41.6315,33500.0
2010-06-29 12:20:00,50.3,50.41,50.24,50.28,20500.0,41.6315,41.7225,41.5818,41.615,20500.0
2010-06-29 12:30:00,50.27,50.3,50.25,50.28,26500.0,41.6067,41.6315,41.5901,41.615,26500.0
2010-06-29 12:40:00,50.29,50.34,50.26,50.32,22200.0,41.6232,41.6646,41.5984,41.6481,22200.0
2010-06-29 12:50:00,50.31,50.36,50.29,50.31,25700.0,41.6398,41.6812,41.6232,41.6398,25700.0
2010-06-29 13:00:00,50.32,50.32,50.24,50.32,32900.0,41.6481,41.6481,41.5818,41.6481,32900.0
2010-06-29 13:10:00,50.31,50.38,50.3,50.34,44900.0,41.6398,41.6977,41.6315,41.6646,44900.0
2010-06-29 13:20:00,50.35,50.37,50.31,50.33,38300.0,41.6729,41.6894,41.6398,41.6563,38300.0
2010-06-29 13:30:00,50.32,50.33,50.06,50.11,84500.0,41.6481,41.6563,41.4329,41.4743,84500.0
2010-06-29 13:40:00,50.13,50.24,50.11,50.23,27100.0,41.4908,41.5818,41.4743,41.5736,27100.0
2010-06-29 13:50:00,50.23,50.3,50.19,50.3,31400.0,41.5736,41.6315,41.5405,41.6315,31400.0
2010-06-29 14:00:00,50.3,50.4,50.24,50.38,56400.0,41.6315,41.7143,41.5818,41.6977,56400.0
2010-06-29 14:10:00,50.39,50.54,50.38,50.5,49600.0,41.706,41.8301,41.6977,41.797,49600.0
2010-06-29 14:20:00,50.5,50.59,50.47,50.55,62900.0,41.797,41.8715,41.7722,41.8384,62900.0
2010-06-29 14:30:00,50.54,50.55,50.36,50.39,39400.0,41.8301,41.8384,41.6812,41.706,39400.0
2010-06-29 14:40:00,50.38,50.42,50.31,50.33,40000.0,41.6977,41.7308,41.6398,41.6563,40000.0
2010-06-29 14:50:00,50.31,50.42,50.24,50.29,83000.0,41.6398,41.7308,41.5818,41.6232,83000.0
2010-06-29 15:00:00,50.3,50.43,50.28,50.33,76000.0,41.6315,41.7391,41.615,41.6563,76000.0
2010-06-29 15:10:00,50.32,50.39,50.21,50.21,83100.0,41.6481,41.706,41.557,41.557,83100.0
2010-06-29 15:20:00,50.22,50.25,50.07,50.09,144800.0,41.5653,41.5901,41.4411,41.4577,144800.0
2010-06-29 15:30:00,50.09,50.25,50.01,50.14,129200.0,41.4577,41.5901,41.3915,41.4991,129200.0
2010-06-29 15:40:00,50.13,50.13,49.88,49.94,162300.0,41.4908,41.4908,41.2839,41.3335,162300.0
2010-06-29 15:50:00,49.93,50.29,49.9,50.17,196500.0,41.3253,41.6232,41.3004,41.5239,196500.0
2010-06-30 09:30:00,49.99,50.17,49.74,50.05,39700.0,41.3749,41.5239,41.168,41.4246,39700.0
2010-06-30 09:40:00,50.07,50.22,50.04,50.22,57100.0,41.4411,41.5653,41.4163,41.5653,57100.0
2010-06-30 09:50:00,50.21,50.33,50.18,50.26,37000.0,41.557,41.6563,41.5322,41.5984,37000.0
2010-06-30 10:00:00,50.26,50.31,50.16,50.2,32500.0,41.5984,41.6398,41.5156,41.5487,32500.0
2010-06-30 10:10:00,50.21,50.37,50.21,50.33,26700.0,41.557,41.6894,41.557,41.6563,26700.0
2010-06-30 10:20:00,50.28,50.33,50.17,50.29,21500.0,41.615,41.6563,41.5239,41.6232,21500.0
2010-06-30 10:30:00,50.29,50.55,50.28,50.5,43900.0,41.6232,41.8384,41.615,41.797,43900.0
2010-06-30 10:40:00,50.51,50.54,50.35,50.43,25300.0,41.8053,41.8301,41.6729,41.7391,25300.0
2010-06-30 10:50:00,50.43,50.53,50.38,50.45,32200.0,41.7391,41.8219,41.6977,41.7557,32200.0
2010-06-30 11:00:00,50.45,50.52,50.37,50.39,32500.0,41.7557,41.8136,41.6894,41.706,32500.0
2010-06-30 11:10:00,50.4,50.49,50.38,50.49,43400.0,41.7143,41.7888,41.6977,41.7888,43400.0
2010-06-30 11:20:00,50.48,50.6,50.45,50.53,28200.0,41.7805,41.8798,41.7557,41.8219,28200.0
2010-06-30 11:30:00,50.49,50.62,50.49,50.62,21600.0,41.7888,41.8964,41.7888,41.8964,21600.0
2010-06-30 11:40:00,50.62,50.65,50.59,50.65,32100.0,41.8964,41.9212,41.8715,41.9212,32100.0
2010-06-30 11:50:00,50.63,50.66,50.58,50.58,20900.0,41.9046,41.9295,41.8633,41.8633,20900.0
2010-06-30 12:00:00,50.59,50.6,50.55,50.59,19400.0,41.8715,41.8798,41.8384,41.8715,19400.0
2010-06-30 12:10:00,50.62,50.66,50.59,50.64,19000.0,41.8964,41.9295,41.8715,41.9129,19000.0
2010-06-30 12:20:00,50.65,50.7,50.63,50.67,23500.0,41.9212,41.9626,41.9046,41.9377,23500.0
2010-06-30 12:30:00,50.65,50.67,50.59,50.66,15300.0,41.9212,41.9377,41.8715,41.9295,15300.0
2010-06-30 12:40:00,50.67,50.69,50.45,50.45,29700.0,41.9377,41.9543,41.7557,41.7557,29700.0
2010-06-30 12:50:00,50.46,50.58,50.45,50.58,22300.0,41.7639,41.8633,41.7557,41.8633,22300.0
2010-06-30 13:00:00,50.58,50.61,50.5,50.57,24000.0,41.8633,41.8881,41.797,41.855,24000.0
2010-06-30 13:10:00,50.56,50.64,50.56,50.63,19000.0,41.8467,41.9129,41.8467,41.9046,19000.0
2010-06-30 13:20:00,50.63,50.71,50.62,50.67,18600.0,41.9046,41.9708,41.8964,41.9377,18600.0
2010-06-30 13:30:00,50.67,50.71,50.59,50.63,30000.0,41.9377,41.9708,41.8715,41.9046,30000.0
2010-06-30 13:40:00,50.62,50.74,50.61,50.69,20200.0,41.8964,41.9957,41.8881,41.9543,20200.0
2010-06-30 13:50:00,50.69,50.69,50.63,50.68,23400.0,41.9543,41.9543,41.9046,41.946,23400.0
2010-06-30 14:00:00,50.67,50.71,50.52,50.64,46800.0,41.9377,41.9708,41.8136,41.9129,46800.0
2010-06-30 14:10:00,50.64,50.67,50.58,50.65,30300.0,41.9129,41.9377,41.8633,41.9212,30300.0
2010-06-30 14:20:00,50.64,50.65,50.51,50.56,61500.0,41.9129,41.9212,41.8053,41.8467,61500.0
2010-06-30 14:30:00,50.58,50.63,50.54,50.54,31400.0,41.8633,41.9046,41.8301,41.8301,31400.0
2010-06-30 14:40:00,50.54,50.63,50.5,50.61,52100.0,41.8301,41.9046,41.797,41.8881,52100.0
2010-06-30 14:50:00,50.62,50.64,50.57,50.6,40500.0,41.8964,41.9129,41.855,41.8798,40500.0
2010-06-30 15:00:00,50.6,50.62,50.54,50.59,50100.0,41.8798,41.8964,41.8301,41.8715,50100.0
2010-06-30 15:10:00,50.59,50.62,50.49,50.51,52900.0,41.8715,41.8964,41.7888,41.8053,52900.0
2010-06-30 15:20:00,50.49,50.58,50.43,50.45,71300.0,41.7888,41.8633,41.7391,41.7557,71300.0
2010-06-30 15:30:00,50.44,50.44,50.21,50.23,113500.0,41.7474,41.7474,41.557,41.5736,113500.0
2010-06-30 15:40:00,50.24,50.24,49.95,50.13,147800.0,41.5818,41.5818,41.3418,41.4908,147800.0
2010-06-30 15:50:00,50.12,50.21,50.01,50.07,233900.0,41.4825,41.557,41.3915,41.4411,233900.0
2010-07-01 09:30:00,49.8,49.8,49.35,49.46,63500.0,41.2177,41.2177,40.8452,40.9363,63500.0
2010-07-01 09:40:00,49.46,49.73,49.39,49.46,41000.0,40.9363,41.1597,40.8783,40.9363,41000.0
2010-07-01 09:50:00,49.44,49.7,49.38,49.39,38600.0,40.9197,41.1349,40.8701,40.8783,38600.0
2010-07-01 10:00:00,49.41,49.43,49.18,49.34,77800.0,40.8949,40.9114,40.7045,40.8369,77800.0
2010-07-01 10:10:00,49.34,49.42,49.17,49.24,120900.0,40.8369,40.9032,40.6962,40.7542,120900.0
2010-07-01 10:20:00,49.22,49.36,49.21,49.29,151200.0,40.7376,40.8535,40.7294,40.7956,151200.0
2010-07-01 10:30:00,49.28,49.31,49.01,49.02,45500.0,40.7873,40.8121,40.5638,40.5721,45500.0
2010-07-01 10:40:00,49.03,49.04,48.85,49.04,58800.0,40.5804,40.5887,40.4314,40.5887,58800.0
2010-07-01 10:50:00,49.04,49.15,48.96,49.06,48900.0,40.5887,40.6797,40.5224,40.6052,48900.0
2010-07-01 11:00:00,49.05,49.07,48.67,48.68,91400.0,40.5969,40.6135,40.2824,40.2907,91400.0
2010-07-01 11:10:00,48.68,48.83,48.61,48.83,96000.0,40.2907,40.4148,40.2328,40.4148,96000.0
2010-07-01 11:20:00,48.81,48.82,48.7,48.75,39400.0,40.3983,40.4066,40.3072,40.3486,39400.0
2010-07-01 11:30:00,48.74,49.02,48.72,49.0,94900.0,40.3404,40.5721,40.3238,40.5555,94900.0
2010-07-01 11:40:00,49.01,49.09,48.97,49.05,127500.0,40.5638,40.63,40.5307,40.5969,127500.0
2010-07-01 11:50:00,49.05,49.17,49.03,49.16,95400.0,40.5969,40.6962,40.5804,40.688,95400.0
2010-07-01 12:00:00,49.17,49.21,49.11,49.2,78800.0,40.6962,40.7294,40.6466,40.7211,78800.0
2010-07-01 12:10:00,49.21,49.34,49.15,49.24,140700.0,40.7294,40.8369,40.6797,40.7542,140700.0
2010-07-01 12:20:00,49.22,49.25,49.18,49.21,34900.0,40.7376,40.7625,40.7045,40.7294,34900.0
2010-07-01 12:30:00,49.19,49.35,49.17,49.26,43400.0,40.7128,40.8452,40.6962,40.7707,43400.0
2010-07-01 12:40:00,49.26,49.5,49.25,49.48,75800.0,40.7707,40.9694,40.7625,40.9528,75800.0
2010-07-01 12:50:00,49.48,49.56,49.37,49.39,23100.0,40.9528,41.019,40.8618,40.8783,23100.0
2010-07-01 13:00:00,49.38,49.4,49.33,49.37,26900.0,40.8701,40.8866,40.8287,40.8618,26900.0
2010-07-01 13:10:00,49.37,49.4,49.29,49.38,31000.0,40.8618,40.8866,40.7956,40.8701,31000.0
2010-07-01 13:20:00,49.39,49.49,49.38,49.41,31700.0,40.8783,40.9611,40.8701,40.8949,31700.0
2010-07-01 13:30:00,49.42,49.51,49.4,49.5,88900.0,40.9032,40.9777,40.8866,40.9694,88900.0
2010-07-01 13:40:00,49.5,49.5,49.26,49.28,63300.0,40.9694,40.9694,40.7707,40.7873,63300.0
2010-07-01 13:50:00,49.29,49.41,49.25,49.38,41700.0,40.7956,40.8949,40.7625,40.8701,41700.0
2010-07-01 14:00:00,49.37,49.43,49.36,49.4,36300.0,40.8618,40.9114,40.8535,40.8866,36300.0
2010-07-01 14:10:00,49.4,49.57,49.36,49.53,27000.0,40.8866,41.0273,40.8535,40.9942,27000.0
2010-07-01 14:20:00,49.52,49.58,49.46,49.57,58400.0,40.9859,41.0356,40.9363,41.0273,58400.0
2010-07-01 14:30:00,49.58,49.62,49.5,49.59,75400.0,41.0356,41.0687,40.9694,41.0439,75400.0
2010-07-01 14:40:00,49.59,49.59,49.43,49.53,119700.0,41.0439,41.0439,40.9114,40.9942,119700.0
2010-07-01 14:50:00,49.53,49.65,49.48,49.61,146400.0,40.9942,41.0935,40.9528,41.0604,146400.0
2010-07-01 15:00:00,49.61,49.84,49.61,49.78,73300.0,41.0604,41.2508,41.0604,41.2011,73300.0
2010-07-01 15:10:00,49.77,49.81,49.65,49.69,38500.0,41.1928,41.226,41.0935,41.1266,38500.0
2010-07-01 15:20:00,49.69,49.79,49.6,49.79,32100.0,41.1266,41.2094,41.0521,41.2094,32100.0
2010-07-01 15:30:00,49.79,49.89,49.73,49.81,78100.0,41.2094,41.2922,41.1597,41.226,78100.0
2010-07-01 15:40:00,49.8,49.86,49.7,49.72,97100.0,41.2177,41.2673,41.1349,41.1515,97100.0
2010-07-01 15:50:00,49.71,49.89,49.61,49.77,161600.0,41.1432,41.2922,41.0604,41.1928,161600.0
2010-07-02 09:30:00,49.84,50.21,49.54,50.13,95300.0,41.2508,41.557,41.0025,41.4908,95300.0
2010-07-02 09:40:00,50.13,50.13,49.85,49.88,51200.0,41.4908,41.4908,41.2591,41.2839,51200.0
2010-07-02 09:50:00,49.88,50.0,49.83,49.97,44100.0,41.2839,41.3832,41.2425,41.3584,44100.0
2010-07-02 10:00:00,49.97,49.97,49.77,49.9,69700.0,41.3584,41.3584,41.1928,41.3004,69700.0
2010-07-02 10:10:00,49.91,50.11,49.91,50.02,48000.0,41.3087,41.4743,41.3087,41.3998,48000.0
2010-07-02 10:20:00,50.03,50.08,49.98,50.03,24200.0,41.408,41.4494,41.3667,41.408,24200.0
2010-07-02 10:30:00,50.04,50.04,49.96,50.01,73900.0,41.4163,41.4163,41.3501,41.3915,73900.0
2010-07-02 10:40:00,50.02,50.09,49.98,50.07,62300.0,41.3998,41.4577,41.3667,41.4411,62300.0
2010-07-02 10:50:00,50.06,50.07,49.95,49.95,58400.0,41.4329,41.4411,41.3418,41.3418,58400.0
2010-07-02 11:00:00,49.95,49.96,49.85,49.91,46200.0,41.3418,41.3501,41.2591,41.3087,46200.0
2010-07-02 11:10:00,49.91,49.91,49.76,49.76,99100.0,41.3087,41.3087,41.1846,41.1846,99100.0
2010-07-02 11:20:00,49.75,49.75,49.58,49.58,97100.0,41.1763,41.1763,41.0356,41.0356,97100.0
2010-07-02 11:30:00,49.58,49.58,49.44,49.45,101200.0,41.0356,41.0356,40.9197,40.928,101200.0
2010-07-02 11:40:00,49.44,49.61,49.42,49.58,30200.0,40.9197,41.0604,40.9032,41.0356,30200.0
2010-07-02 11:50:00,49.58,49.67,49.57,49.65,26800.0,41.0356,41.1101,41.0273,41.0935,26800.0
2010-07-02 12:00:00,49.65,49.75,49.62,49.75,26400.0,41.0935,41.1763,41.0687,41.1763,26400.0
2010-07-02 12:10:00,49.76,49.81,49.68,49.68,31400.0,41.1846,41.226,41.1184,41.1184,31400.0
2010-07-02 12:20:00,49.69,49.79,49.67,49.75,25200.0,41.1266,41.2094,41.1101,41.1763,25200.0
2010-07-02 12:30:00,49.75,49.79,49.68,49.7,22700.0,41.1763,41.2094,41.1184,41.1349,22700.0
2010-07-02 12:40:00,49.71,49.77,49.65,49.69,29700.0,41.1432,41.1928,41.0935,41.1266,29700.0
2010-07-02 12:50:00,49.68,49.71,49.66,49.66,9900.0,41.1184,41.1432,41.1018,41.1018,9900.0
2010-07-02 13:00:00,49.66,49.69,49.57,49.69,46500.0,41.1018,41.1266,41.0273,41.1266,46500.0
2010-07-02 13:10:00,49.7,49.72,49.67,49.7,15300.0,41.1349,41.1515,41.1101,41.1349,15300.0
2010-07-02 13:20:00,49.72,49.72,49.55,49.56,29800.0,41.1515,41.1515,41.0108,41.019,29800.0
2010-07-02 13:30:00,49.56,49.73,49.52,49.7,41100.0,41.019,41.1597,40.9859,41.1349,41100.0
2010-07-02 13:40:00,49.7,49.75,49.61,49.74,16900.0,41.1349,41.1763,41.0604,41.168,16900.0
2010-07-02 13:50:00,49.74,49.83,49.73,49.8,20200.0,41.168,41.2425,41.1597,41.2177,20200.0
2010-07-02 14:00:00,49.79,49.82,49.74,49.77,25400.0,41.2094,41.2342,41.168,41.1928,25400.0
2010-07-02 14:10:00,49.76,49.76,49.68,49.7,22700.0,41.1846,41.1846,41.1184,41.1349,22700.0
2010-07-02 14:20:00,49.71,49.77,49.69,49.77,20400.0,41.1432,41.1928,41.1266,41.1928,20400.0
2010-07-02 14:30:00,49.75,49.8,49.71,49.79,24800.0,41.1763,41.2177,41.1432,41.2094,24800.0
2010-07-02 14:40:00,49.78,49.8,49.73,49.74,21900.0,41.2011,41.2177,41.1597,41.168,21900.0
2010-07-02 14:50:00,49.74,49.83,49.7,49.8,26300.0,41.168,41.2425,41.1349,41.2177,26300.0
2010-07-02 15:00:00,49.8,49.94,49.79,49.94,31900.0,41.2177,41.3335,41.2094,41.3335,31900.0
2010-07-02 15:10:00,49.94,49.94,49.86,49.92,29600.0,41.3335,41.3335,41.2673,41.317,29600.0
2010-07-02 15:20:00,49.93,50.09,49.9,50.05,71500.0,41.3253,41.4577,41.3004,41.4246,71500.0
2010-07-02 15:30:00,50.05,50.13,49.99,50.13,71100.0,41.4246,41.4908,41.3749,41.4908,71100.0
2010-07-02 15:40:00,50.14,50.23,50.06,50.13,70700.0,41.4991,41.5736,41.4329,41.4908,70700.0
2010-07-02 15:50:00,50.13,50.14,49.85,49.86,149100.0,41.4908,41.4991,41.2591,41.2673,149100.0
2010-07-06 09:30:00,50.2,50.69,50.02,50.02,54500.0,41.5487,41.9543,41.3998,41.3998,54500.0
2010-07-06 09:40:00,50.01,50.07,49.94,50.04,16300.0,41.3915,41.4411,41.3335,41.4163,16300.0
2010-07-06 09:50:00,50.05,50.46,50.05,50.43,32300.0,41.4246,41.7639,41.4246,41.7391,32300.0
2010-07-06 10:00:00,50.42,50.46,50.27,50.34,39600.0,41.7308,41.7639,41.6067,41.6646,39600.0
2010-07-06 10:10:00,50.35,50.51,50.33,50.5,19100.0,41.6729,41.8053,41.6563,41.797,19100.0
2010-07-06 10:20:00,50.48,50.6,50.44,50.55,25900.0,41.7805,41.8798,41.7474,41.8384,25900.0
2010-07-06 10:30:00,50.57,50.71,50.54,50.69,27600.0,41.855,41.9708,41.8301,41.9543,27600.0
2010-07-06 10:40:00,50.7,50.81,50.68,50.81,33000.0,41.9626,42.0536,41.946,42.0536,33000.0
2010-07-06 10:50:00,50.82,50.87,50.7,50.71,22800.0,42.0619,42.1033,41.9626,41.9708,22800.0
2010-07-06 11:00:00,50.7,50.82,50.69,50.72,25700.0,41.9626,42.0619,41.9543,41.9791,25700.0
2010-07-06 11:10:00,50.72,50.74,50.66,50.67,28300.0,41.9791,41.9957,41.9295,41.9377,28300.0
2010-07-06 11:20:00,50.66,50.72,50.54,50.59,21400.0,41.9295,41.9791,41.8301,41.8715,21400.0
2010-07-06 11:30:00,50.57,50.61,50.56,50.58,22000.0,41.855,41.8881,41.8467,41.8633,22000.0
2010-07-06 11:40:00,50.57,50.58,50.52,50.55,15400.0,41.855,41.8633,41.8136,41.8384,15400.0
2010-07-06 11:50:00,50.55,50.57,50.51,50.52,11400.0,41.8384,41.855,41.8053,41.8136,11400.0
2010-07-06 12:00:00,50.53,50.59,50.51,50.58,15800.0,41.8219,41.8715,41.8053,41.8633,15800.0
2010-07-06 12:10:00,50.59,50.61,50.51,50.53,13100.0,41.8715,41.8881,41.8053,41.8219,13100.0
2010-07-06 12:20:00,50.53,50.56,50.43,50.49,42400.0,41.8219,41.8467,41.7391,41.7888,42400.0
2010-07-06 12:30:00,50.49,50.53,50.44,50.52,17500.0,41.7888,41.8219,41.7474,41.8136,17500.0
2010-07-06 12:40:00,50.52,50.55,50.4,50.42,24700.0,41.8136,41.8384,41.7143,41.7308,24700.0
2010-07-06 12:50:00,50.41,50.48,50.33,50.37,28800.0,41.7225,41.7805,41.6563,41.6894,28800.0
2010-07-06 13:00:00,50.39,50.44,50.36,50.4,13600.0,41.706,41.7474,41.6812,41.7143,13600.0
2010-07-06 13:10:00,50.41,50.45,50.31,50.35,10600.0,41.7225,41.7557,41.6398,41.6729,10600.0
2010-07-06 13:20:00,50.37,50.54,50.36,50.53,27200.0,41.6894,41.8301,41.6812,41.8219,27200.0
2010-07-06 13:30:00,50.52,50.55,50.44,50.46,18200.0,41.8136,41.8384,41.7474,41.7639,18200.0
2010-07-06 13:40:00,50.45,50.48,50.26,50.28,20000.0,41.7557,41.7805,41.5984,41.615,20000.0
2010-07-06 13:50:00,50.3,50.35,50.2,50.28,30600.0,41.6315,41.6729,41.5487,41.615,30600.0
2010-07-06 14:00:00,50.27,50.35,50.22,50.23,22100.0,41.6067,41.6729,41.5653,41.5736,22100.0
2010-07-06 14:10:00,50.22,50.25,50.13,50.22,20600.0,41.5653,41.5901,41.4908,41.5653,20600.0
2010-07-06 14:20:00,50.21,50.39,50.2,50.36,19600.0,41.557,41.706,41.5487,41.6812,19600.0
2010-07-06 14:30:00,50.34,50.38,50.31,50.34,21100.0,41.6646,41.6977,41.6398,41.6646,21100.0
2010-07-06 14:40:00,50.34,50.34,50.2,50.22,19600.0,41.6646,41.6646,41.5487,41.5653,19600.0
2010-07-06 14:50:00,50.22,50.31,50.13,50.14,27200.0,41.5653,41.6398,41.4908,41.4991,27200.0
2010-07-06 15:00:00,50.14,50.21,50.03,50.11,31100.0,41.4991,41.557,41.408,41.4743,31100.0
2010-07-06 15:10:00,50.11,50.17,49.97,50.0,108300.0,41.4743,41.5239,41.3584,41.3832,108300.0
2010-07-06 15:20:00,50.0,50.01,49.91,50.0,90500.0,41.3832,41.3915,41.3087,41.3832,90500.0
2010-07-06 15:30:00,49.98,50.15,49.98,50.11,95100.0,41.3667,41.5074,41.3667,41.4743,95100.0
2010-07-06 15:40:00,50.1,50.36,50.09,50.17,95300.0,41.466,41.6812,41.4577,41.5239,95300.0
2010-07-06 15:50:00,50.19,50.4,50.15,50.39,212300.0,41.5405,41.7143,41.5074,41.706,212300.0
2010-07-07 09:30:00,50.54,50.71,50.52,50.71,59400.0,41.8301,41.9708,41.8136,41.9708,59400.0
2010-07-07 09:40:00,50.74,50.78,50.67,50.69,36700.0,41.9957,42.0288,41.9377,41.9543,36700.0
2010-07-07 09:50:00,50.69,50.73,50.53,50.53,24400.0,41.9543,41.9874,41.8219,41.8219,24400.0
2010-07-07 10:00:00,50.53,50.9,50.5,50.82,63500.0,41.8219,42.1281,41.797,42.0619,63500.0
2010-07-07 10:10:00,50.83,51.02,50.83,51.0,48300.0,42.0702,42.2274,42.0702,42.2109,48300.0
2010-07-07 10:20:00,50.99,51.18,50.99,51.14,100700.0,42.2026,42.3599,42.2026,42.3267,100700.0
2010-07-07 10:30:00,51.13,51.25,51.13,51.15,39000.0,42.3185,42.4178,42.3185,42.335,39000.0
2010-07-07 10:40:00,51.14,51.18,51.03,51.18,38200.0,42.3267,42.3599,42.2357,42.3599,38200.0
2010-07-07 10:50:00,51.19,51.38,51.17,51.38,39200.0,42.3681,42.5254,42.3516,42.5254,39200.0
2010-07-07 11:00:00,51.37,51.37,51.26,51.27,45700.0,42.5171,42.5171,42.4261,42.4343,45700.0
2010-07-07 11:10:00,51.27,51.29,51.22,51.25,41900.0,42.4343,42.4509,42.393,42.4178,41900.0
2010-07-07 11:20:00,51.24,51.35,51.22,51.33,27000.0,42.4095,42.5006,42.393,42.484,27000.0
2010-07-07 11:30:00,51.33,51.45,51.3,51.42,22200.0,42.484,42.5833,42.4592,42.5585,22200.0
2010-07-07 11:40:00,51.41,51.41,51.25,51.25,22900.0,42.5502,42.5502,42.4178,42.4178,22900.0
2010-07-07 11:50:00,51.25,51.28,51.18,51.24,19700.0,42.4178,42.4426,42.3599,42.4095,19700.0
2010-07-07 12:00:00,51.26,51.28,51.19,51.23,14500.0,42.4261,42.4426,42.3681,42.4012,14500.0
2010-07-07 12:10:00,51.23,51.29,51.21,51.21,12100.0,42.4012,42.4509,42.3847,42.3847,12100.0
2010-07-07 12:20:00,51.2,51.28,51.19,51.28,15300.0,42.3764,42.4426,42.3681,42.4426,15300.0
2010-07-07 12:30:00,51.28,51.35,51.28,51.32,17700.0,42.4426,42.5006,42.4426,42.4757,17700.0
2010-07-07 12:40:00,51.31,51.38,51.29,51.36,14200.0,42.4674,42.5254,42.4509,42.5088,14200.0
2010-07-07 12:50:00,51.35,51.42,51.35,51.35,17100.0,42.5006,42.5585,42.5006,42.5006,17100.0
2010-07-07 13:00:00,51.34,51.4,51.33,51.38,10400.0,42.4923,42.5419,42.484,42.5254,10400.0
2010-07-07 13:10:00,51.39,51.63,51.37,51.58,34500.0,42.5337,42.7323,42.5171,42.6909,34500.0
2010-07-07 13:20:00,51.58,51.64,51.53,51.62,19200.0,42.6909,42.7406,42.6495,42.724,19200.0
2010-07-07 13:30:00,51.6,51.61,51.56,51.57,12600.0,42.7075,42.7157,42.6744,42.6826,12600.0
2010-07-07 13:40:00,51.56,51.66,51.52,51.66,23500.0,42.6744,42.7571,42.6413,42.7571,23500.0
2010-07-07 13:50:00,51.65,51.68,51.55,51.64,31800.0,42.7489,42.7737,42.6661,42.7406,31800.0
2010-07-07 14:00:00,51.64,51.68,51.62,51.65,16600.0,42.7406,42.7737,42.724,42.7489,16600.0
2010-07-07 14:10:00,51.64,51.7,51.62,51.63,21400.0,42.7406,42.7902,42.724,42.7323,21400.0
2010-07-07 14:20:00,51.63,51.64,51.6,51.63,14400.0,42.7323,42.7406,42.7075,42.7323,14400.0
2010-07-07 14:30:00,51.63,51.65,51.59,51.62,21300.0,42.7323,42.7489,42.6992,42.724,21300.0
2010-07-07 14:40:00,51.61,51.68,51.61,51.65,23500.0,42.7157,42.7737,42.7157,42.7489,23500.0
2010-07-07 14:50:00,51.64,51.82,51.64,51.81,40100.0,42.7406,42.8896,42.7406,42.8813,40100.0
2010-07-07 15:00:00,51.81,51.81,51.7,51.74,35100.0,42.8813,42.8813,42.7902,42.8233,35100.0
2010-07-07 15:10:00,51.74,51.9,51.74,51.87,51800.0,42.8233,42.9558,42.8233,42.9309,51800.0
2010-07-07 15:20:00,51.87,51.93,51.81,51.91,51500.0,42.9309,42.9806,42.8813,42.964,51500.0
2010-07-07 15:30:00,51.91,51.99,51.84,51.96,122900.0,42.964,43.0303,42.9061,43.0054,122900.0
2010-07-07 15:40:00,51.96,52.11,51.92,52.09,126200.0,43.0054,43.1296,42.9723,43.113,126200.0
2010-07-07 15:50:00,52.08,52.27,52.06,52.22,238100.0,43.1047,43.262,43.0882,43.2206,238100.0
2010-07-08 09:30:00,52.62,52.62,52.17,52.58,46300.0,43.5517,43.5517,43.1792,43.5186,46300.0
2010-07-08 09:40:00,52.56,52.66,52.48,52.55,39900.0,43.502,43.5848,43.4358,43.4938,39900.0
2010-07-08 09:50:00,52.5,52.65,52.42,52.65,37900.0,43.4524,43.5765,43.3862,43.5765,37900.0
2010-07-08 10:00:00,52.64,52.67,52.44,52.46,44200.0,43.5682,43.5931,43.4027,43.4193,44200.0
2010-07-08 10:10:00,52.46,52.63,52.45,52.56,55000.0,43.4193,43.56,43.411,43.502,55000.0
2010-07-08 10:20:00,52.58,52.59,52.47,52.5,59700.0,43.5186,43.5269,43.4275,43.4524,59700.0
2010-07-08 10:30:00,52.5,52.51,52.26,52.26,92400.0,43.4524,43.4606,43.2537,43.2537,92400.0
2010-07-08 10:40:00,52.26,52.26,52.04,52.1,96800.0,43.2537,43.2537,43.0716,43.1213,96800.0
2010-07-08 10:50:00,52.1,52.17,52.02,52.16,47500.0,43.1213,43.1792,43.0551,43.171,47500.0
2010-07-08 11:00:00,52.16,52.27,52.1,52.22,52400.0,43.171,43.262,43.1213,43.2206,52400.0
2010-07-08 11:10:00,52.22,52.22,52.04,52.07,52300.0,43.2206,43.2206,43.0716,43.0965,52300.0
2010-07-08 11:20:00,52.05,52.06,51.83,51.85,100100.0,43.0799,43.0882,42.8978,42.9144,100100.0
2010-07-08 11:30:00,51.85,51.93,51.85,51.9,57700.0,42.9144,42.9806,42.9144,42.9558,57700.0
2010-07-08 11:40:00,51.9,51.92,51.82,51.84,41100.0,42.9558,42.9723,42.8896,42.9061,41100.0
2010-07-08 11:50:00,51.83,51.89,51.79,51.82,61800.0,42.8978,42.9475,42.8647,42.8896,61800.0
2010-07-08 12:00:00,51.82,51.94,51.8,51.92,101800.0,42.8896,42.9889,42.873,42.9723,101800.0
2010-07-08 12:10:00,51.91,52.0,51.88,52.0,79800.0,42.964,43.0385,42.9392,43.0385,79800.0
2010-07-08 12:20:00,52.0,52.01,51.95,51.98,29800.0,43.0385,43.0468,42.9972,43.022,29800.0
2010-07-08 12:30:00,51.97,52.0,51.96,51.99,31100.0,43.0137,43.0385,43.0054,43.0303,31100.0
2010-07-08 12:40:00,51.98,52.0,51.96,51.99,17500.0,43.022,43.0385,43.0054,43.0303,17500.0
2010-07-08 12:50:00,52.0,52.03,51.98,52.01,27100.0,43.0385,43.0634,43.022,43.0468,27100.0
2010-07-08 13:00:00,52.0,52.07,52.0,52.05,19200.0,43.0385,43.0965,43.0385,43.0799,19200.0
2010-07-08 13:10:00,52.07,52.07,52.0,52.0,24600.0,43.0965,43.0965,43.0385,43.0385,24600.0
2010-07-08 13:20:00,52.01,52.03,51.98,51.98,23000.0,43.0468,43.0634,43.022,43.022,23000.0
2010-07-08 13:30:00,51.98,52.03,51.97,51.97,53300.0,43.022,43.0634,43.0137,43.0137,53300.0
2010-07-08 13:40:00,51.97,52.0,51.94,51.97,68300.0,43.0137,43.0385,42.9889,43.0137,68300.0
2010-07-08 13:50:00,51.97,52.0,51.9,51.9,41300.0,43.0137,43.0385,42.9558,42.9558,41300.0
2010-07-08 14:00:00,51.9,51.94,51.86,51.86,70300.0,42.9558,42.9889,42.9227,42.9227,70300.0
2010-07-08 14:10:00,51.86,51.86,51.72,51.81,76700.0,42.9227,42.9227,42.8068,42.8813,76700.0
2010-07-08 14:20:00,51.81,51.85,51.78,51.81,25500.0,42.8813,42.9144,42.8564,42.8813,25500.0
2010-07-08 14:30:00,51.81,51.84,51.81,51.82,35500.0,42.8813,42.9061,42.8813,42.8896,35500.0
2010-07-08 14:40:00,51.82,51.99,51.81,51.99,35600.0,42.8896,43.0303,42.8813,43.0303,35600.0
2010-07-08 14:50:00,51.99,52.07,51.95,52.03,56300.0,43.0303,43.0965,42.9972,43.0634,56300.0
2010-07-08 15:00:00,52.03,52.09,52.0,52.04,73700.0,43.0634,43.113,43.0385,43.0716,73700.0
2010-07-08 15:10:00,52.03,52.14,52.03,52.12,39000.0,43.0634,43.1544,43.0634,43.1379,39000.0
2010-07-08 15:20:00,52.11,52.22,52.11,52.22,49100.0,43.1296,43.2206,43.1296,43.2206,49100.0
2010-07-08 15:30:00,52.22,52.32,52.2,52.3,88600.0,43.2206,43.3034,43.2041,43.2868,88600.0
2010-07-08 15:40:00,52.31,52.41,52.22,52.28,238600.0,43.2951,43.3779,43.2206,43.2703,238600.0
2010-07-08 15:50:00,52.28,52.51,52.28,52.47,372600.0,43.2703,43.4606,43.2703,43.4275,372600.0
2010-07-09 09:30:00,52.42,52.49,52.16,52.19,45500.0,43.3862,43.4441,43.171,43.1958,45500.0
2010-07-09 09:40:00,52.2,52.31,52.14,52.27,18000.0,43.2041,43.2951,43.1544,43.262,18000.0
2010-07-09 09:50:00,52.27,52.36,52.25,52.32,19700.0,43.262,43.3365,43.2455,43.3034,19700.0
2010-07-09 10:00:00,52.33,52.5,52.32,52.43,33300.0,43.3117,43.4524,43.3034,43.3944,33300.0
2010-07-09 10:10:00,52.42,52.54,52.39,52.53,20600.0,43.3862,43.4855,43.3613,43.4772,20600.0
2010-07-09 10:20:00,52.54,52.6,52.42,52.43,21900.0,43.4855,43.5351,43.3862,43.3944,21900.0
2010-07-09 10:30:00,52.43,52.46,52.38,52.41,32400.0,43.3944,43.4193,43.353,43.3779,32400.0
2010-07-09 10:40:00,52.41,52.48,52.4,52.48,19700.0,43.3779,43.4358,43.3696,43.4358,19700.0
2010-07-09 10:50:00,52.48,52.59,52.47,52.56,25700.0,43.4358,43.5269,43.4275,43.502,25700.0
2010-07-09 11:00:00,52.55,52.57,52.42,52.43,17400.0,43.4938,43.5103,43.3862,43.3944,17400.0
2010-07-09 11:10:00,52.43,52.45,52.32,52.4,27200.0,43.3944,43.411,43.3034,43.3696,27200.0
2010-07-09 11:20:00,52.38,52.39,52.26,52.34,26100.0,43.353,43.3613,43.2537,43.3199,26100.0
2010-07-09 11:30:00,52.34,52.42,52.31,52.4,15200.0,43.3199,43.3862,43.2951,43.3696,15200.0
2010-07-09 11:40:00,52.39,52.42,52.31,52.37,23300.0,43.3613,43.3862,43.2951,43.3448,23300.0
2010-07-09 11:50:00,52.37,52.39,52.29,52.29,9300.0,43.3448,43.3613,43.2786,43.2786,9300.0
2010-07-09 12:00:00,52.31,52.34,52.29,52.33,8500.0,43.2951,43.3199,43.2786,43.3117,8500.0
2010-07-09 12:10:00,52.32,52.38,52.28,52.38,16900.0,43.3034,43.353,43.2703,43.353,16900.0
2010-07-09 12:20:00,52.38,52.42,52.37,52.38,7300.0,43.353,43.3862,43.3448,43.353,7300.0
2010-07-09 12:30:00,52.36,52.36,52.27,52.31,6800.0,43.3365,43.3365,43.262,43.2951,6800.0
2010-07-09 12:40:00,52.29,52.34,52.29,52.34,7000.0,43.2786,43.3199,43.2786,43.3199,7000.0
2010-07-09 12:50:00,52.33,52.4,52.33,52.36,5000.0,43.3117,43.3696,43.3117,43.3365,5000.0
2010-07-09 13:00:00,52.35,52.41,52.32,52.41,16800.0,43.3282,43.3779,43.3034,43.3779,16800.0
2010-07-09 13:10:00,52.41,52.41,52.23,52.23,13200.0,43.3779,43.3779,43.2289,43.2289,13200.0
2010-07-09 13:20:00,52.24,52.26,52.21,52.22,10100.0,43.2372,43.2537,43.2123,43.2206,10100.0
2010-07-09 13:30:00,52.22,52.26,52.2,52.23,15400.0,43.2206,43.2537,43.2041,43.2289,15400.0
2010-07-09 13:40:00,52.23,52.24,52.17,52.2,9400.0,43.2289,43.2372,43.1792,43.2041,9400.0
2010-07-09 13:50:00,52.21,52.25,52.2,52.23,9400.0,43.2123,43.2455,43.2041,43.2289,9400.0
2010-07-09 14:00:00,52.22,52.24,52.13,52.13,15400.0,43.2206,43.2372,43.1461,43.1461,15400.0
2010-07-09 14:10:00,52.15,52.15,52.09,52.15,12300.0,43.1627,43.1627,43.113,43.1627,12300.0
2010-07-09 14:20:00,52.15,52.18,52.11,52.12,19600.0,43.1627,43.1875,43.1296,43.1379,19600.0
2010-07-09 14:30:00,52.12,52.16,52.1,52.12,9500.0,43.1379,43.171,43.1213,43.1379,9500.0
2010-07-09 14:40:00,52.13,52.2,52.12,52.17,25800.0,43.1461,43.2041,43.1379,43.1792,25800.0
2010-07-09 14:50:00,52.17,52.32,52.15,52.28,19600.0,43.1792,43.3034,43.1627,43.2703,19600.0
2010-07-09 15:00:00,52.28,52.33,52.28,52.29,12300.0,43.2703,43.3117,43.2703,43.2786,12300.0
2010-07-09 15:10:00,52.3,52.38,52.3,52.34,26600.0,43.2868,43.353,43.2868,43.3199,26600.0
2010-07-09 15:20:00,52.35,52.37,52.2,52.25,27600.0,43.3282,43.3448,43.2041,43.2455,27600.0
2010-07-09 15:30:00,52.25,52.29,52.21,52.28,66900.0,43.2455,43.2786,43.2123,43.2703,66900.0
2010-07-09 15:40:00,52.26,52.34,52.26,52.33,70400.0,43.2537,43.3199,43.2537,43.3117,70400.0
2010-07-09 15:50:00,52.32,52.4,52.3,52.35,114800.0,43.3034,43.3696,43.2868,43.3282,114800.0
2010-07-12 09:30:00,52.27,52.41,52.11,52.37,23300.0,43.262,43.3779,43.1296,43.3448,23300.0
2010-07-12 09:40:00,52.37,52.37,52.07,52.08,26400.0,43.3448,43.3448,43.0965,43.1047,26400.0
2010-07-12 09:50:00,52.09,52.12,52.03,52.1,23800.0,43.113,43.1379,43.0634,43.1213,23800.0
2010-07-12 10:00:00,52.07,52.14,52.06,52.07,22000.0,43.0965,43.1544,43.0882,43.0965,22000.0
2010-07-12 10:10:00,52.06,52.2,52.04,52.18,25600.0,43.0882,43.2041,43.0716,43.1875,25600.0
2010-07-12 10:20:00,52.18,52.28,52.17,52.2,32900.0,43.1875,43.2703,43.1792,43.2041,32900.0
2010-07-12 10:30:00,52.19,52.25,52.18,52.2,18100.0,43.1958,43.2455,43.1875,43.2041,18100.0
2010-07-12 10:40:00,52.21,52.24,52.11,52.16,19800.0,43.2123,43.2372,43.1296,43.171,19800.0
2010-07-12 10:50:00,52.15,52.15,52.04,52.09,24600.0,43.1627,43.1627,43.0716,43.113,24600.0
2010-07-12 11:00:00,52.08,52.09,51.81,51.81,31500.0,43.1047,43.113,42.8813,42.8813,31500.0
2010-07-12 11:10:00,51.81,52.01,51.79,52.0,17200.0,42.8813,43.0468,42.8647,43.0385,17200.0
2010-07-12 11:20:00,51.99,52.05,51.97,51.99,13400.0,43.0303,43.0799,43.0137,43.0303,13400.0
2010-07-12 11:30:00,51.99,52.04,51.97,51.99,7600.0,43.0303,43.0716,43.0137,43.0303,7600.0
2010-07-12 11:40:00,52.0,52.05,51.99,52.03,8500.0,43.0385,43.0799,43.0303,43.0634,8500.0
2010-07-12 11:50:00,52.02,52.02,51.96,51.98,5900.0,43.0551,43.0551,43.0054,43.022,5900.0
2010-07-12 12:00:00,51.98,52.03,51.97,52.0,11000.0,43.022,43.0634,43.0137,43.0385,11000.0
2010-07-12 12:10:00,52.0,52.05,52.0,52.04,9000.0,43.0385,43.0799,43.0385,43.0716,9000.0
2010-07-12 12:20:00,52.04,52.05,51.98,51.98,6500.0,43.0716,43.0799,43.022,43.022,6500.0
2010-07-12 12:30:00,51.98,52.02,51.98,52.01,24400.0,43.022,43.0551,43.022,43.0468,24400.0
2010-07-12 12:40:00,52.02,52.04,51.93,51.93,10200.0,43.0551,43.0716,42.9806,42.9806,10200.0
2010-07-12 12:50:00,51.94,51.99,51.89,51.9,11100.0,42.9889,43.0303,42.9475,42.9558,11100.0
2010-07-12 13:00:00,51.89,51.93,51.88,51.91,9300.0,42.9475,42.9806,42.9392,42.964,9300.0
2010-07-12 13:10:00,51.9,52.0,51.9,51.96,11700.0,42.9558,43.0385,42.9558,43.0054,11700.0
2010-07-12 13:20:00,51.97,51.98,51.94,51.95,9700.0,43.0137,43.022,42.9889,42.9972,9700.0
2010-07-12 13:30:00,51.95,51.99,51.89,51.91,27200.0,42.9972,43.0303,42.9475,42.964,27200.0
2010-07-12 13:40:00,51.91,51.95,51.88,51.95,14400.0,42.964,42.9972,42.9392,42.9972,14400.0
2010-07-12 13:50:00,51.95,52.02,51.93,51.95,11900.0,42.9972,43.0551,42.9806,42.9972,11900.0
2010-07-12 14:00:00,51.94,51.95,51.9,51.92,12100.0,42.9889,42.9972,42.9558,42.9723,12100.0
2010-07-12 14:10:00,51.91,51.95,51.83,51.84,22000.0,42.964,42.9972,42.8978,42.9061,22000.0
2010-07-12 14:20:00,51.85,51.86,51.83,51.86,14000.0,42.9144,42.9227,42.8978,42.9227,14000.0
2010-07-12 14:30:00,51.85,51.86,51.81,51.86,19200.0,42.9144,42.9227,42.8813,42.9227,19200.0
2010-07-12 14:40:00,51.85,51.95,51.84,51.93,25300.0,42.9144,42.9972,42.9061,42.9806,25300.0
2010-07-12 14:50:00,51.93,51.93,51.84,51.87,23100.0,42.9806,42.9806,42.9061,42.9309,23100.0
2010-07-12 15:00:00,51.89,51.91,51.83,51.86,23000.0,42.9475,42.964,42.8978,42.9227,23000.0
2010-07-12 15:10:00,51.86,51.98,51.84,51.95,51700.0,42.9227,43.022,42.9061,42.9972,51700.0
2010-07-12 15:20:00,51.95,51.99,51.9,51.94,50300.0,42.9972,43.0303,42.9558,42.9889,50300.0
2010-07-12 15:30:00,51.95,52.04,51.93,52.04,77700.0,42.9972,43.0716,42.9806,43.0716,77700.0
2010-07-12 15:40:00,52.04,52.09,52.01,52.02,71600.0,43.0716,43.113,43.0468,43.0551,71600.0
2010-07-12 15:50:00,52.02,52.14,51.97,52.12,100500.0,43.0551,43.1544,43.0137,43.1379,100500.0
2010-07-13 09:30:00,52.43,52.82,52.38,52.8,36000.0,43.3944,43.7172,43.353,43.7007,36000.0
2010-07-13 09:40:00,52.8,52.91,52.74,52.82,39300.0,43.7007,43.7917,43.651,43.7172,39300.0
2010-07-13 09:50:00,52.82,52.88,52.78,52.84,18300.0,43.7172,43.7669,43.6841,43.7338,18300.0
2010-07-13 10:00:00,52.85,53.07,52.85,53.0,32000.0,43.7421,43.9241,43.7421,43.8662,32000.0
2010-07-13 10:10:00,53.02,53.04,52.92,52.96,42100.0,43.8828,43.8993,43.8,43.8331,42100.0
2010-07-13 10:20:00,52.96,53.01,52.85,52.88,20200.0,43.8331,43.8745,43.7421,43.7669,20200.0
2010-07-13 10:30:00,52.89,52.89,52.78,52.81,17100.0,43.7752,43.7752,43.6841,43.7089,17100.0
2010-07-13 10:40:00,52.79,52.87,52.77,52.87,18600.0,43.6924,43.7586,43.6758,43.7586,18600.0
2010-07-13 10:50:00,52.85,52.89,52.76,52.78,19900.0,43.7421,43.7752,43.6676,43.6841,19900.0
2010-07-13 11:00:00,52.78,52.88,52.77,52.87,11700.0,43.6841,43.7669,43.6758,43.7586,11700.0
2010-07-13 11:10:00,52.85,52.89,52.85,52.85,13000.0,43.7421,43.7752,43.7421,43.7421,13000.0
2010-07-13 11:20:00,52.87,52.91,52.81,52.87,11200.0,43.7586,43.7917,43.7089,43.7586,11200.0
2010-07-13 11:30:00,52.86,53.11,52.85,53.1,35500.0,43.7503,43.9572,43.7421,43.949,35500.0
2010-07-13 11:40:00,53.08,53.14,53.0,53.01,25700.0,43.9324,43.9821,43.8662,43.8745,25700.0
2010-07-13 11:50:00,53.01,53.08,53.0,53.07,25800.0,43.8745,43.9324,43.8662,43.9241,25800.0
2010-07-13 12:00:00,53.06,53.1,53.03,53.07,17800.0,43.9159,43.949,43.891,43.9241,17800.0
2010-07-13 12:10:00,53.06,53.09,53.04,53.05,17400.0,43.9159,43.9407,43.8993,43.9076,17400.0
2010-07-13 12:20:00,53.05,53.1,52.99,53.08,15500.0,43.9076,43.949,43.8579,43.9324,15500.0
2010-07-13 12:30:00,53.08,53.1,53.05,53.06,10300.0,43.9324,43.949,43.9076,43.9159,10300.0
2010-07-13 12:40:00,53.05,53.06,52.96,52.96,9500.0,43.9076,43.9159,43.8331,43.8331,9500.0
2010-07-13 12:50:00,52.97,52.98,52.89,52.89,10200.0,43.8414,43.8496,43.7752,43.7752,10200.0
2010-07-13 13:00:00,52.9,52.98,52.83,52.97,23200.0,43.7834,43.8496,43.7255,43.8414,23200.0
2010-07-13 13:10:00,52.96,53.0,52.94,52.96,20600.0,43.8331,43.8662,43.8165,43.8331,20600.0
2010-07-13 13:20:00,52.96,52.98,52.92,52.95,10200.0,43.8331,43.8496,43.8,43.8248,10200.0
2010-07-13 13:30:00,52.98,53.01,52.93,52.99,21100.0,43.8496,43.8745,43.8083,43.8579,21100.0
2010-07-13 13:40:00,53.0,53.02,52.95,52.96,17100.0,43.8662,43.8828,43.8248,43.8331,17100.0
2010-07-13 13:50:00,52.95,52.96,52.88,52.94,13000.0,43.8248,43.8331,43.7669,43.8165,13000.0
2010-07-13 14:00:00,52.96,53.05,52.93,53.04,14700.0,43.8331,43.9076,43.8083,43.8993,14700.0
2010-07-13 14:10:00,53.02,53.1,53.0,53.09,16500.0,43.8828,43.949,43.8662,43.9407,16500.0
2010-07-13 14:20:00,53.08,53.08,52.99,53.01,16600.0,43.9324,43.9324,43.8579,43.8745,16600.0
2010-07-13 14:30:00,53.03,53.09,53.03,53.09,15400.0,43.891,43.9407,43.891,43.9407,15400.0
2010-07-13 14:40:00,53.09,53.11,53.06,53.08,21200.0,43.9407,43.9572,43.9159,43.9324,21200.0
2010-07-13 14:50:00,53.08,53.14,53.04,53.14,30700.0,43.9324,43.9821,43.8993,43.9821,30700.0
2010-07-13 15:00:00,53.13,53.19,53.12,53.15,48900.0,43.9738,44.0235,43.9655,43.9903,48900.0
2010-07-13 15:10:00,53.14,53.21,53.1,53.18,62300.0,43.9821,44.04,43.949,44.0152,62300.0
2010-07-13 15:20:00,53.19,53.19,53.11,53.17,65600.0,44.0235,44.0235,43.9572,44.0069,65600.0
2010-07-13 15:30:00,53.18,53.24,53.15,53.22,46500.0,44.0152,44.0648,43.9903,44.0483,46500.0
2010-07-13 15:40:00,53.23,53.25,53.17,53.18,65900.0,44.0566,44.0731,44.0069,44.0152,65900.0
2010-07-13 15:50:00,53.18,53.23,53.07,53.09,133300.0,44.0152,44.0566,43.9241,43.9407,133300.0
2010-07-14 09:30:00,53.01,53.08,52.75,52.87,34400.0,43.8745,43.9324,43.6593,43.7586,34400.0
2010-07-14 09:40:00,52.85,52.98,52.79,52.89,18400.0,43.7421,43.8496,43.6924,43.7752,18400.0
2010-07-14 09:50:00,52.89,52.89,52.73,52.75,42500.0,43.7752,43.7752,43.6427,43.6593,42500.0
2010-07-14 10:00:00,52.76,52.85,52.71,52.84,18900.0,43.6676,43.7421,43.6262,43.7338,18900.0
2010-07-14 10:10:00,52.85,53.0,52.85,52.96,42700.0,43.7421,43.8662,43.7421,43.8331,42700.0
2010-07-14 10:20:00,52.96,53.15,52.96,53.11,35800.0,43.8331,43.9903,43.8331,43.9572,35800.0
2010-07-14 10:30:00,53.12,53.2,53.0,53.01,54800.0,43.9655,44.0317,43.8662,43.8745,54800.0
2010-07-14 10:40:00,53.0,53.02,52.93,52.96,41300.0,43.8662,43.8828,43.8083,43.8331,41300.0
2010-07-14 10:50:00,52.96,53.05,52.96,53.05,24300.0,43.8331,43.9076,43.8331,43.9076,24300.0
2010-07-14 11:00:00,53.07,53.13,53.01,53.03,17100.0,43.9241,43.9738,43.8745,43.891,17100.0
2010-07-14 11:10:00,53.04,53.15,53.03,53.15,16400.0,43.8993,43.9903,43.891,43.9903,16400.0
2010-07-14 11:20:00,53.14,53.19,53.1,53.17,37400.0,43.9821,44.0235,43.949,44.0069,37400.0
2010-07-14 11:30:00,53.17,53.25,53.17,53.23,40600.0,44.0069,44.0731,44.0069,44.0566,40600.0
2010-07-14 11:40:00,53.24,53.25,53.19,53.21,42600.0,44.0648,44.0731,44.0235,44.04,42600.0
2010-07-14 11:50:00,53.21,53.23,53.19,53.2,18600.0,44.04,44.0566,44.0235,44.0317,18600.0
2010-07-14 12:00:00,53.2,53.21,53.12,53.17,14500.0,44.0317,44.04,43.9655,44.0069,14500.0
2010-07-14 12:10:00,53.18,53.21,53.15,53.19,10700.0,44.0152,44.04,43.9903,44.0235,10700.0
2010-07-14 12:20:00,53.19,53.2,53.18,53.19,16200.0,44.0235,44.0317,44.0152,44.0235,16200.0
2010-07-14 12:30:00,53.19,53.23,53.18,53.23,22400.0,44.0235,44.0566,44.0152,44.0566,22400.0
2010-07-14 12:40:00,53.22,53.22,53.17,53.17,10200.0,44.0483,44.0483,44.0069,44.0069,10200.0
2010-07-14 12:50:00,53.16,53.23,53.14,53.2,32600.0,43.9986,44.0566,43.9821,44.0317,32600.0
2010-07-14 13:00:00,53.21,53.25,53.19,53.25,28400.0,44.04,44.0731,44.0235,44.0731,28400.0
2010-07-14 13:10:00,53.24,53.28,53.22,53.27,19300.0,44.0648,44.0979,44.0483,44.0897,19300.0
2010-07-14 13:20:00,53.27,53.29,53.22,53.23,14100.0,44.0897,44.1062,44.0483,44.0566,14100.0
2010-07-14 13:30:00,53.23,53.26,53.18,53.18,20200.0,44.0566,44.0814,44.0152,44.0152,20200.0
2010-07-14 13:40:00,53.19,53.2,53.14,53.18,15300.0,44.0235,44.0317,43.9821,44.0152,15300.0
2010-07-14 13:50:00,53.18,53.2,53.15,53.17,24300.0,44.0152,44.0317,43.9903,44.0069,24300.0
2010-07-14 14:00:00,53.17,53.18,53.02,53.03,45200.0,44.0069,44.0152,43.8828,43.891,45200.0
2010-07-14 14:10:00,53.03,53.05,52.97,52.99,82100.0,43.891,43.9076,43.8414,43.8579,82100.0
2010-07-14 14:20:00,52.98,53.02,52.87,52.92,28900.0,43.8496,43.8828,43.7586,43.8,28900.0
2010-07-14 14:30:00,52.93,52.97,52.89,52.91,29200.0,43.8083,43.8414,43.7752,43.7917,29200.0
2010-07-14 14:40:00,52.91,52.95,52.85,52.87,34500.0,43.7917,43.8248,43.7421,43.7586,34500.0
2010-07-14 14:50:00,52.88,52.89,52.8,52.84,48600.0,43.7669,43.7752,43.7007,43.7338,48600.0
2010-07-14 15:00:00,52.83,52.9,52.78,52.79,66700.0,43.7255,43.7834,43.6841,43.6924,66700.0
2010-07-14 15:10:00,52.8,52.84,52.76,52.81,72600.0,43.7007,43.7338,43.6676,43.7089,72600.0
2010-07-14 15:20:00,52.81,52.85,52.78,52.8,83100.0,43.7089,43.7421,43.6841,43.7007,83100.0
2010-07-14 15:30:00,52.81,52.9,52.81,52.86,46600.0,43.7089,43.7834,43.7089,43.7503,46600.0
2010-07-14 15:40:00,52.86,52.89,52.77,52.89,77100.0,43.7503,43.7752,43.6758,43.7752,77100.0
2010-07-14 15:50:00,52.88,53.04,52.87,53.02,107000.0,43.7669,43.8993,43.7586,43.8828,107000.0
2010-07-15 09:30:00,53.0,53.0,52.78,52.95,28300.0,43.8662,43.8662,43.6841,43.8248,28300.0
2010-07-15 09:40:00,52.93,53.1,52.89,53.09,40300.0,43.8083,43.949,43.7752,43.9407,40300.0
2010-07-15 09:50:00,53.09,53.1,52.97,53.03,27600.0,43.9407,43.949,43.8414,43.891,27600.0
2010-07-15 10:00:00,53.01,53.01,52.6,52.63,32800.0,43.8745,43.8745,43.5351,43.56,32800.0
2010-07-15 10:10:00,52.61,52.61,52.29,52.33,49200.0,43.5434,43.5434,43.2786,43.3117,49200.0
2010-07-15 10:20:00,52.33,52.36,52.24,52.34,39600.0,43.3117,43.3365,43.2372,43.3199,39600.0
2010-07-15 10:30:00,52.34,52.43,52.31,52.43,35400.0,43.3199,43.3944,43.2951,43.3944,35400.0
2010-07-15 10:40:00,52.42,52.42,52.25,52.29,40500.0,43.3862,43.3862,43.2455,43.2786,40500.0
2010-07-15 10:50:00,52.28,52.3,52.18,52.21,37800.0,43.2703,43.2868,43.1875,43.2123,37800.0
2010-07-15 11:00:00,52.21,52.27,52.19,52.24,41500.0,43.2123,43.262,43.1958,43.2372,41500.0
2010-07-15 11:10:00,52.24,52.39,52.21,52.37,29900.0,43.2372,43.3613,43.2123,43.3448,29900.0
2010-07-15 11:20:00,52.36,52.39,52.32,52.33,23900.0,43.3365,43.3613,43.3034,43.3117,23900.0
2010-07-15 11:30:00,52.33,52.37,52.31,52.35,19500.0,43.3117,43.3448,43.2951,43.3282,19500.0
2010-07-15 11:40:00,52.35,52.37,52.33,52.35,21300.0,43.3282,43.3448,43.3117,43.3282,21300.0
2010-07-15 11:50:00,52.34,52.38,52.3,52.31,29500.0,43.3199,43.353,43.2868,43.2951,29500.0
2010-07-15 12:00:00,52.31,52.32,52.12,52.13,51100.0,43.2951,43.3034,43.1379,43.1461,51100.0
2010-07-15 12:10:00,52.13,52.16,52.1,52.1,37200.0,43.1461,43.171,43.1213,43.1213,37200.0
2010-07-15 12:20:00,52.11,52.13,52.08,52.1,17200.0,43.1296,43.1461,43.1047,43.1213,17200.0
2010-07-15 12:30:00,52.11,52.17,52.11,52.15,17400.0,43.1296,43.1792,43.1296,43.1627,17400.0
2010-07-15 12:40:00,52.15,52.19,52.1,52.19,18700.0,43.1627,43.1958,43.1213,43.1958,18700.0
2010-07-15 12:50:00,52.18,52.24,52.18,52.21,16700.0,43.1875,43.2372,43.1875,43.2123,16700.0
2010-07-15 13:00:00,52.21,52.25,52.18,52.22,24500.0,43.2123,43.2455,43.1875,43.2206,24500.0
2010-07-15 13:10:00,52.22,52.36,52.21,52.36,18500.0,43.2206,43.3365,43.2123,43.3365,18500.0
2010-07-15 13:20:00,52.36,52.48,52.36,52.47,35800.0,43.3365,43.4358,43.3365,43.4275,35800.0
2010-07-15 13:30:00,52.46,52.48,52.39,52.41,48300.0,43.4193,43.4358,43.3613,43.3779,48300.0
2010-07-15 13:40:00,52.41,52.49,52.4,52.47,32700.0,43.3779,43.4441,43.3696,43.4275,32700.0
2010-07-15 13:50:00,52.46,52.49,52.43,52.46,16000.0,43.4193,43.4441,43.3944,43.4193,16000.0
2010-07-15 14:00:00,52.46,52.51,52.4,52.41,27800.0,43.4193,43.4606,43.3696,43.3779,27800.0
2010-07-15 14:10:00,52.4,52.46,52.39,52.44,21300.0,43.3696,43.4193,43.3613,43.4027,21300.0
2010-07-15 14:20:00,52.44,52.5,52.4,52.46,39600.0,43.4027,43.4524,43.3696,43.4193,39600.0
2010-07-15 14:30:00,52.47,52.5,52.37,52.39,45600.0,43.4275,43.4524,43.3448,43.3613,45600.0
2010-07-15 14:40:00,52.4,52.43,52.33,52.41,25700.0,43.3696,43.3944,43.3117,43.3779,25700.0
2010-07-15 14:50:00,52.41,52.44,52.29,52.32,30800.0,43.3779,43.4027,43.2786,43.3034,30800.0
2010-07-15 15:00:00,52.32,52.39,52.25,52.25,44300.0,43.3034,43.3613,43.2455,43.2455,44300.0
2010-07-15 15:10:00,52.26,52.26,52.16,52.24,51700.0,43.2537,43.2537,43.171,43.2372,51700.0
2010-07-15 15:20:00,52.24,52.34,52.17,52.34,76200.0,43.2372,43.3199,43.1792,43.3199,76200.0
2010-07-15 15:30:00,52.34,52.46,52.32,52.4,77100.0,43.3199,43.4193,43.3034,43.3696,77100.0
2010-07-15 15:40:00,52.41,52.58,52.37,52.55,114900.0,43.3779,43.5186,43.3448,43.4938,114900.0
2010-07-15 15:50:00,52.54,52.63,52.51,52.51,133900.0,43.4855,43.56,43.4606,43.4606,133900.0
2010-07-16 09:30:00,52.38,52.56,52.11,52.51,249400.0,43.353,43.502,43.1296,43.4606,249400.0
2010-07-16 09:40:00,52.53,52.56,52.14,52.14,19600.0,43.4772,43.502,43.1544,43.1544,19600.0
2010-07-16 09:50:00,52.14,52.14,51.61,51.73,45700.0,43.1544,43.1544,42.7157,42.8151,45700.0
2010-07-16 10:00:00,51.72,51.75,51.47,51.47,37900.0,42.8068,42.8316,42.5999,42.5999,37900.0
2010-07-16 10:10:00,51.48,51.71,51.48,51.66,45200.0,42.6082,42.7985,42.6082,42.7571,45200.0
2010-07-16 10:20:00,51.64,51.85,51.64,51.84,36000.0,42.7406,42.9144,42.7406,42.9061,36000.0
2010-07-16 10:30:00,51.83,51.86,51.72,51.73,48800.0,42.8978,42.9227,42.8068,42.8151,48800.0
2010-07-16 10:40:00,51.72,51.8,51.69,51.77,41000.0,42.8068,42.873,42.782,42.8482,41000.0
2010-07-16 10:50:00,51.77,51.8,51.75,51.79,30500.0,42.8482,42.873,42.8316,42.8647,30500.0
2010-07-16 11:00:00,51.8,51.8,51.7,51.8,25000.0,42.873,42.873,42.7902,42.873,25000.0
2010-07-16 11:10:00,51.8,51.8,51.67,51.67,27200.0,42.873,42.873,42.7654,42.7654,27200.0
2010-07-16 11:20:00,51.66,51.7,51.53,51.7,20200.0,42.7571,42.7902,42.6495,42.7902,20200.0
2010-07-16 11:30:00,51.69,51.74,51.57,51.61,41900.0,42.782,42.8233,42.6826,42.7157,41900.0
2010-07-16 11:40:00,51.63,51.67,51.44,51.44,30600.0,42.7323,42.7654,42.575,42.575,30600.0
2010-07-16 11:50:00,51.45,51.49,51.33,51.37,23300.0,42.5833,42.6164,42.484,42.5171,23300.0
2010-07-16 12:00:00,51.36,51.38,51.29,51.3,31800.0,42.5088,42.5254,42.4509,42.4592,31800.0
2010-07-16 12:10:00,51.29,51.3,51.12,51.14,46600.0,42.4509,42.4592,42.3102,42.3267,46600.0
2010-07-16 12:20:00,51.17,51.33,51.16,51.32,64400.0,42.3516,42.484,42.3433,42.4757,64400.0
2010-07-16 12:30:00,51.29,51.33,51.26,51.31,20500.0,42.4509,42.484,42.4261,42.4674,20500.0
2010-07-16 12:40:00,51.3,51.34,51.24,51.28,24000.0,42.4592,42.4923,42.4095,42.4426,24000.0
2010-07-16 12:50:00,51.27,51.27,51.16,51.19,13100.0,42.4343,42.4343,42.3433,42.3681,13100.0
2010-07-16 13:00:00,51.18,51.32,51.18,51.28,19600.0,42.3599,42.4757,42.3599,42.4426,19600.0
2010-07-16 13:10:00,51.28,51.28,51.22,51.25,32200.0,42.4426,42.4426,42.393,42.4178,32200.0
2010-07-16 13:20:00,51.25,51.25,51.13,51.14,19600.0,42.4178,42.4178,42.3185,42.3267,19600.0
2010-07-16 13:30:00,51.14,51.28,51.13,51.27,16300.0,42.3267,42.4426,42.3185,42.4343,16300.0
2010-07-16 13:40:00,51.27,51.3,51.21,51.3,24100.0,42.4343,42.4592,42.3847,42.4592,24100.0
2010-07-16 13:50:00,51.3,51.3,51.14,51.19,20600.0,42.4592,42.4592,42.3267,42.3681,20600.0
2010-07-16 14:00:00,51.19,51.26,51.16,51.24,14100.0,42.3681,42.4261,42.3433,42.4095,14100.0
2010-07-16 14:10:00,51.25,51.28,51.15,51.15,17500.0,42.4178,42.4426,42.335,42.335,17500.0
2010-07-16 14:20:00,51.15,51.23,51.13,51.18,9900.0,42.335,42.4012,42.3185,42.3599,9900.0
2010-07-16 14:30:00,51.17,51.24,51.15,51.18,16100.0,42.3516,42.4095,42.335,42.3599,16100.0
2010-07-16 14:40:00,51.2,51.24,51.15,51.17,20800.0,42.3764,42.4095,42.335,42.3516,20800.0
2010-07-16 14:50:00,51.17,51.19,51.11,51.14,32400.0,42.3516,42.3681,42.3019,42.3267,32400.0
2010-07-16 15:00:00,51.14,51.17,51.1,51.16,35200.0,42.3267,42.3516,42.2936,42.3433,35200.0
2010-07-16 15:10:00,51.16,51.24,51.13,51.16,78800.0,42.3433,42.4095,42.3185,42.3433,78800.0
2010-07-16 15:20:00,51.15,51.21,51.03,51.09,47700.0,42.335,42.3847,42.2357,42.2854,47700.0
2010-07-16 15:30:00,51.08,51.25,51.08,51.17,70400.0,42.2771,42.4178,42.2771,42.3516,70400.0
2010-07-16 15:40:00,51.17,51.27,51.14,51.15,126900.0,42.3516,42.4343,42.3267,42.335,126900.0
2010-07-16 15:50:00,51.16,51.31,51.12,51.18,145700.0,42.3433,42.4674,42.3102,42.3599,145700.0
2010-07-19 09:30:00,51.28,51.52,51.28,51.34,45800.0,42.4426,42.6413,42.4426,42.4923,45800.0
2010-07-19 09:40:00,51.35,51.6,51.23,51.6,26800.0,42.5006,42.7075,42.4012,42.7075,26800.0
2010-07-19 09:50:00,51.6,51.67,51.52,51.58,25900.0,42.7075,42.7654,42.6413,42.6909,25900.0
2010-07-19 10:00:00,51.58,51.6,51.26,51.26,84900.0,42.6909,42.7075,42.4261,42.4261,84900.0
2010-07-19 10:10:00,51.26,51.32,51.2,51.25,23200.0,42.4261,42.4757,42.3764,42.4178,23200.0
2010-07-19 10:20:00,51.25,51.3,51.11,51.11,62500.0,42.4178,42.4592,42.3019,42.3019,62500.0
2010-07-19 10:30:00,51.07,51.11,50.99,51.02,64000.0,42.2688,42.3019,42.2026,42.2274,64000.0
2010-07-19 10:40:00,51.02,51.02,50.84,50.85,48200.0,42.2274,42.2274,42.0784,42.0867,48200.0
2010-07-19 10:50:00,50.84,51.01,50.8,51.0,26100.0,42.0784,42.2191,42.0453,42.2109,26100.0
2010-07-19 11:00:00,51.0,51.21,51.0,51.21,43000.0,42.2109,42.3847,42.2109,42.3847,43000.0
2010-07-19 11:10:00,51.2,51.25,51.07,51.21,63400.0,42.3764,42.4178,42.2688,42.3847,63400.0
2010-07-19 11:20:00,51.2,51.25,51.19,51.23,18900.0,42.3764,42.4178,42.3681,42.4012,18900.0
2010-07-19 11:30:00,51.23,51.26,51.22,51.25,37100.0,42.4012,42.4261,42.393,42.4178,37100.0
2010-07-19 11:40:00,51.25,51.4,51.24,51.38,32500.0,42.4178,42.5419,42.4095,42.5254,32500.0
2010-07-19 11:50:00,51.39,51.54,51.39,51.54,28300.0,42.5337,42.6578,42.5337,42.6578,28300.0
2010-07-19 12:00:00,51.53,51.54,51.42,51.45,30200.0,42.6495,42.6578,42.5585,42.5833,30200.0
2010-07-19 12:10:00,51.45,51.54,51.43,51.52,32500.0,42.5833,42.6578,42.5668,42.6413,32500.0
2010-07-19 12:20:00,51.52,51.56,51.45,51.55,20000.0,42.6413,42.6744,42.5833,42.6661,20000.0
2010-07-19 12:30:00,51.55,51.67,51.5,51.66,25500.0,42.6661,42.7654,42.6247,42.7571,25500.0
2010-07-19 12:40:00,51.68,51.7,51.62,51.69,14600.0,42.7737,42.7902,42.724,42.782,14600.0
2010-07-19 12:50:00,51.69,51.72,51.61,51.63,15200.0,42.782,42.8068,42.7157,42.7323,15200.0
2010-07-19 13:00:00,51.61,51.69,51.51,51.64,49300.0,42.7157,42.782,42.633,42.7406,49300.0
2010-07-19 13:10:00,51.64,51.64,51.49,51.5,8900.0,42.7406,42.7406,42.6164,42.6247,8900.0
2010-07-19 13:20:00,51.51,51.58,51.51,51.54,13900.0,42.633,42.6909,42.633,42.6578,13900.0
2010-07-19 13:30:00,51.53,51.58,51.37,51.4,38700.0,42.6495,42.6909,42.5171,42.5419,38700.0
2010-07-19 13:40:00,51.4,51.41,51.37,51.38,22900.0,42.5419,42.5502,42.5171,42.5254,22900.0
2010-07-19 13:50:00,51.38,51.39,51.32,51.36,22500.0,42.5254,42.5337,42.4757,42.5088,22500.0
2010-07-19 14:00:00,51.37,51.44,51.37,51.42,16200.0,42.5171,42.575,42.5171,42.5585,16200.0
2010-07-19 14:10:00,51.44,51.5,51.44,51.45,15000.0,42.575,42.6247,42.575,42.5833,15000.0
2010-07-19 14:20:00,51.45,51.47,51.4,51.41,14800.0,42.5833,42.5999,42.5419,42.5502,14800.0
2010-07-19 14:30:00,51.4,51.46,51.39,51.43,17300.0,42.5419,42.5916,42.5337,42.5668,17300.0
2010-07-19 14:40:00,51.44,51.66,51.42,51.64,38700.0,42.575,42.7571,42.5585,42.7406,38700.0
2010-07-19 14:50:00,51.65,51.67,51.51,51.54,46800.0,42.7489,42.7654,42.633,42.6578,46800.0
2010-07-19 15:00:00,51.52,51.7,51.52,51.7,21400.0,42.6413,42.7902,42.6413,42.7902,21400.0
2010-07-19 15:10:00,51.7,51.75,51.66,51.7,27900.0,42.7902,42.8316,42.7571,42.7902,27900.0
2010-07-19 15:20:00,51.69,51.69,51.49,51.51,19600.0,42.782,42.782,42.6164,42.633,19600.0
2010-07-19 15:30:00,51.51,51.55,51.46,51.49,84700.0,42.633,42.6661,42.5916,42.6164,84700.0
2010-07-19 15:40:00,51.49,51.59,51.49,51.53,94500.0,42.6164,42.6992,42.6164,42.6495,94500.0
2010-07-19 15:50:00,51.53,51.57,51.44,51.54,113400.0,42.6495,42.6826,42.575,42.6578,113400.0
2010-07-20 09:30:00,50.58,50.58,49.53,49.53,172900.0,41.8633,41.8633,40.9942,40.9942,172900.0
2010-07-20 09:40:00,49.51,49.98,49.23,49.97,219300.0,40.9777,41.3667,40.7459,41.3584,219300.0
2010-07-20 09:50:00,49.99,50.33,49.85,50.14,143800.0,41.3749,41.6563,41.2591,41.4991,143800.0
2010-07-20 10:00:00,50.13,50.23,50.04,50.22,81900.0,41.4908,41.5736,41.4163,41.5653,81900.0
2010-07-20 10:10:00,50.23,50.53,50.21,50.53,86900.0,41.5736,41.8219,41.557,41.8219,86900.0
2010-07-20 10:20:00,50.51,50.69,50.51,50.62,136900.0,41.8053,41.9543,41.8053,41.8964,136900.0
2010-07-20 10:30:00,50.62,50.67,50.53,50.63,76600.0,41.8964,41.9377,41.8219,41.9046,76600.0
2010-07-20 10:40:00,50.63,50.72,50.6,50.7,48900.0,41.9046,41.9791,41.8798,41.9626,48900.0
2010-07-20 10:50:00,50.7,50.7,50.47,50.5,55600.0,41.9626,41.9626,41.7722,41.797,55600.0
2010-07-20 11:00:00,50.5,50.53,50.38,50.46,56300.0,41.797,41.8219,41.6977,41.7639,56300.0
2010-07-20 11:10:00,50.46,50.47,50.31,50.43,39800.0,41.7639,41.7722,41.6398,41.7391,39800.0
2010-07-20 11:20:00,50.43,50.59,50.4,50.59,20800.0,41.7391,41.8715,41.7143,41.8715,20800.0
2010-07-20 11:30:00,50.59,50.65,50.59,50.64,46100.0,41.8715,41.9212,41.8715,41.9129,46100.0
2010-07-20 11:40:00,50.64,50.65,50.45,50.49,31300.0,41.9129,41.9212,41.7557,41.7888,31300.0
2010-07-20 11:50:00,50.49,50.49,50.38,50.4,41900.0,41.7888,41.7888,41.6977,41.7143,41900.0
2010-07-20 12:00:00,50.39,50.4,50.29,50.35,133500.0,41.706,41.7143,41.6232,41.6729,133500.0
2010-07-20 12:10:00,50.35,50.37,50.25,50.32,17900.0,41.6729,41.6894,41.5901,41.6481,17900.0
2010-07-20 12:20:00,50.33,50.5,50.27,50.5,73900.0,41.6563,41.797,41.6067,41.797,73900.0
2010-07-20 12:30:00,50.5,50.6,50.45,50.55,17600.0,41.797,41.8798,41.7557,41.8384,17600.0
2010-07-20 12:40:00,50.53,50.57,50.52,50.53,29400.0,41.8219,41.855,41.8136,41.8219,29400.0
2010-07-20 12:50:00,50.53,50.54,50.48,50.48,14400.0,41.8219,41.8301,41.7805,41.7805,14400.0
2010-07-20 13:00:00,50.49,50.51,50.47,50.47,27400.0,41.7888,41.8053,41.7722,41.7722,27400.0
2010-07-20 13:10:00,50.47,50.5,50.44,50.47,16900.0,41.7722,41.797,41.7474,41.7722,16900.0
2010-07-20 13:20:00,50.47,50.6,50.47,50.59,32000.0,41.7722,41.8798,41.7722,41.8715,32000.0
2010-07-20 13:30:00,50.59,50.63,50.56,50.63,78500.0,41.8715,41.9046,41.8467,41.9046,78500.0
2010-07-20 13:40:00,50.62,50.67,50.59,50.62,81600.0,41.8964,41.9377,41.8715,41.8964,81600.0
2010-07-20 13:50:00,50.62,50.73,50.58,50.69,175000.0,41.8964,41.9874,41.8633,41.9543,175000.0
2010-07-20 14:00:00,50.7,50.88,50.68,50.88,46000.0,41.9626,42.1116,41.946,42.1116,46000.0
2010-07-20 14:10:00,50.88,50.94,50.82,50.92,52100.0,42.1116,42.1612,42.0619,42.1447,52100.0
2010-07-20 14:20:00,50.92,50.94,50.83,50.92,69300.0,42.1447,42.1612,42.0702,42.1447,69300.0
2010-07-20 14:30:00,50.92,51.07,50.9,51.02,53000.0,42.1447,42.2688,42.1281,42.2274,53000.0
2010-07-20 14:40:00,51.04,51.04,50.84,50.94,51400.0,42.244,42.244,42.0784,42.1612,51400.0
2010-07-20 14:50:00,50.93,50.96,50.85,50.87,24900.0,42.1529,42.1778,42.0867,42.1033,24900.0
2010-07-20 15:00:00,50.87,50.89,50.8,50.86,109700.0,42.1033,42.1198,42.0453,42.095,109700.0
2010-07-20 15:10:00,50.87,51.0,50.84,50.97,77100.0,42.1033,42.2109,42.0784,42.186,77100.0
2010-07-20 15:20:00,50.96,51.14,50.94,51.13,69100.0,42.1778,42.3267,42.1612,42.3185,69100.0
2010-07-20 15:30:00,51.14,51.36,51.13,51.28,124300.0,42.3267,42.5088,42.3185,42.4426,124300.0
2010-07-20 15:40:00,51.29,51.34,51.18,51.29,138100.0,42.4509,42.4923,42.3599,42.4509,138100.0
2010-07-20 15:50:00,51.29,51.38,51.21,51.3,214600.0,42.4509,42.5254,42.3847,42.4592,214600.0
2010-07-21 09:30:00,49.18,49.75,48.74,48.91,285500.0,40.7045,41.1763,40.3404,40.4811,285500.0
2010-07-21 09:40:00,48.92,48.92,48.12,48.28,251000.0,40.4893,40.4893,39.8272,39.9596,251000.0
2010-07-21 09:50:00,48.29,48.31,47.39,47.96,462000.0,39.9679,39.9845,39.223,39.6948,462000.0
2010-07-21 10:00:00,47.96,48.02,47.17,47.35,331800.0,39.6948,39.7444,39.0409,39.1899,331800.0
2010-07-21 10:10:00,47.36,47.41,46.96,47.36,341100.0,39.1982,39.2396,38.8671,39.1982,341100.0
2010-07-21 10:20:00,47.36,47.75,47.25,47.65,230300.0,39.1982,39.521,39.1071,39.4382,230300.0
2010-07-21 10:30:00,47.61,47.67,47.41,47.63,183100.0,39.4051,39.4548,39.2396,39.4216,183100.0
2010-07-21 10:40:00,47.63,47.68,47.54,47.64,189400.0,39.4216,39.463,39.3472,39.4299,189400.0
2010-07-21 10:50:00,47.65,47.8,47.49,47.5,162000.0,39.4382,39.5623,39.3058,39.314,162000.0
2010-07-21 11:00:00,47.51,47.51,47.06,47.15,225700.0,39.3223,39.3223,38.9499,39.0244,225700.0
2010-07-21 11:10:00,47.15,47.43,47.15,47.39,125200.0,39.0244,39.2561,39.0244,39.223,125200.0
2010-07-21 11:20:00,47.39,47.39,47.01,47.06,137000.0,39.223,39.223,38.9085,38.9499,137000.0
2010-07-21 11:30:00,47.06,47.06,46.76,46.9,146400.0,38.9499,38.9499,38.7016,38.8174,146400.0
2010-07-21 11:40:00,46.91,47.0,46.81,46.9,128800.0,38.8257,38.9002,38.743,38.8174,128800.0
2010-07-21 11:50:00,46.92,47.15,46.92,46.98,217000.0,38.834,39.0244,38.834,38.8837,217000.0
2010-07-21 12:00:00,46.98,47.02,46.89,46.95,425400.0,38.8837,38.9168,38.8092,38.8588,425400.0
2010-07-21 12:10:00,46.95,47.01,46.95,46.97,272400.0,38.8588,38.9085,38.8588,38.8754,272400.0
2010-07-21 12:20:00,46.96,47.01,46.87,46.91,234400.0,38.8671,38.9085,38.7926,38.8257,234400.0
2010-07-21 12:30:00,46.91,46.95,46.8,46.94,213500.0,38.8257,38.8588,38.7347,38.8506,213500.0
2010-07-21 12:40:00,46.95,47.09,46.95,47.0,160000.0,38.8588,38.9747,38.8588,38.9002,160000.0
2010-07-21 12:50:00,46.99,47.03,46.97,47.01,167700.0,38.8919,38.925,38.8754,38.9085,167700.0
2010-07-21 13:00:00,47.0,47.01,46.95,46.97,113200.0,38.9002,38.9085,38.8588,38.8754,113200.0
2010-07-21 13:10:00,46.99,47.0,46.81,46.86,122000.0,38.8919,38.9002,38.743,38.7843,122000.0
2010-07-21 13:20:00,46.86,46.96,46.86,46.93,81300.0,38.7843,38.8671,38.7843,38.8423,81300.0
2010-07-21 13:30:00,46.93,46.99,46.9,46.94,113200.0,38.8423,38.8919,38.8174,38.8506,113200.0
2010-07-21 13:40:00,46.93,47.0,46.93,46.99,98300.0,38.8423,38.9002,38.8423,38.8919,98300.0
2010-07-21 13:50:00,46.99,47.01,46.95,46.98,94600.0,38.8919,38.9085,38.8588,38.8837,94600.0
2010-07-21 14:00:00,46.98,46.98,46.8,46.85,144100.0,38.8837,38.8837,38.7347,38.7761,144100.0
2010-07-21 14:10:00,46.82,46.82,46.58,46.75,288000.0,38.7512,38.7512,38.5526,38.6933,288000.0
2010-07-21 14:20:00,46.76,47.0,46.75,46.96,173400.0,38.7016,38.9002,38.6933,38.8671,173400.0
2010-07-21 14:30:00,46.94,47.0,46.87,47.0,145100.0,38.8506,38.9002,38.7926,38.9002,145100.0
2010-07-21 14:40:00,47.0,47.09,46.94,47.0,200800.0,38.9002,38.9747,38.8506,38.9002,200800.0
2010-07-21 14:50:00,47.0,47.0,46.82,46.85,264400.0,38.9002,38.9002,38.7512,38.7761,264400.0
2010-07-21 15:00:00,46.85,46.98,46.85,46.97,110000.0,38.7761,38.8837,38.7761,38.8754,110000.0
2010-07-21 15:10:00,46.97,47.09,46.95,47.06,175500.0,38.8754,38.9747,38.8588,38.9499,175500.0
2010-07-21 15:20:00,47.05,47.06,46.94,46.94,154000.0,38.9416,38.9499,38.8506,38.8506,154000.0
2010-07-21 15:30:00,46.94,47.0,46.91,46.94,223000.0,38.8506,38.9002,38.8257,38.8506,223000.0
2010-07-21 15:40:00,46.95,47.05,46.89,47.0,247400.0,38.8588,38.9416,38.8092,38.9002,247400.0
2010-07-21 15:50:00,47.0,47.02,46.67,46.75,553300.0,38.9002,38.9168,38.6271,38.6933,553300.0
2010-07-22 09:30:00,47.11,47.24,46.79,46.84,297400.0,38.9913,39.0989,38.7264,38.7678,297400.0
2010-07-22 09:40:00,46.82,47.03,46.75,47.03,117700.0,38.7512,38.925,38.6933,38.925,117700.0
2010-07-22 09:50:00,47.03,47.03,46.38,46.4,207900.0,38.925,38.925,38.3871,38.4036,207900.0
2010-07-22 10:00:00,46.38,46.69,46.37,46.69,316400.0,38.3871,38.6436,38.3788,38.6436,316400.0
2010-07-22 10:10:00,46.69,46.77,46.57,46.73,158800.0,38.6436,38.7099,38.5443,38.6767,158800.0
2010-07-22 10:20:00,46.73,46.79,46.6,46.72,103700.0,38.6767,38.7264,38.5691,38.6685,103700.0
2010-07-22 10:30:00,46.7,46.84,46.69,46.8,115500.0,38.6519,38.7678,38.6436,38.7347,115500.0
2010-07-22 10:40:00,46.8,46.98,46.79,46.98,220200.0,38.7347,38.8837,38.7264,38.8837,220200.0
2010-07-22 10:50:00,46.98,46.98,46.77,46.77,184200.0,38.8837,38.8837,38.7099,38.7099,184200.0
2010-07-22 11:00:00,46.78,47.0,46.77,46.99,126900.0,38.7181,38.9002,38.7099,38.8919,126900.0
2010-07-22 11:10:00,47.0,47.06,46.97,47.05,95300.0,38.9002,38.9499,38.8754,38.9416,95300.0
2010-07-22 11:20:00,47.06,47.07,46.98,47.06,95900.0,38.9499,38.9582,38.8837,38.9499,95900.0
2010-07-22 11:30:00,47.05,47.22,47.01,47.03,147300.0,38.9416,39.0823,38.9085,38.925,147300.0
2010-07-22 11:40:00,47.02,47.07,46.97,47.01,118400.0,38.9168,38.9582,38.8754,38.9085,118400.0
2010-07-22 11:50:00,47.02,47.09,46.99,47.09,52200.0,38.9168,38.9747,38.8919,38.9747,52200.0
2010-07-22 12:00:00,47.08,47.09,47.0,47.02,62400.0,38.9664,38.9747,38.9002,38.9168,62400.0
2010-07-22 12:10:00,47.01,47.03,46.92,46.93,52900.0,38.9085,38.925,38.834,38.8423,52900.0
2010-07-22 12:20:00,46.93,46.97,46.91,46.93,25700.0,38.8423,38.8754,38.8257,38.8423,25700.0
2010-07-22 12:30:00,46.93,46.94,46.9,46.91,30600.0,38.8423,38.8506,38.8174,38.8257,30600.0
2010-07-22 12:40:00,46.91,47.02,46.91,47.0,46300.0,38.8257,38.9168,38.8257,38.9002,46300.0
2010-07-22 12:50:00,47.0,47.03,46.99,47.03,32800.0,38.9002,38.925,38.8919,38.925,32800.0
2010-07-22 13:00:00,47.03,47.09,47.02,47.06,74100.0,38.925,38.9747,38.9168,38.9499,74100.0
2010-07-22 13:10:00,47.05,47.17,47.03,47.17,57400.0,38.9416,39.0409,38.925,39.0409,57400.0
2010-07-22 13:20:00,47.17,47.24,47.16,47.19,67200.0,39.0409,39.0989,39.0326,39.0575,67200.0
2010-07-22 13:30:00,47.19,47.19,47.13,47.13,58300.0,39.0575,39.0575,39.0078,39.0078,58300.0
2010-07-22 13:40:00,47.14,47.21,47.13,47.19,77400.0,39.0161,39.074,39.0078,39.0575,77400.0
2010-07-22 13:50:00,47.18,47.19,47.1,47.13,81700.0,39.0492,39.0575,38.983,39.0078,81700.0
2010-07-22 14:00:00,47.14,47.3,47.14,47.29,69200.0,39.0161,39.1485,39.0161,39.1402,69200.0
2010-07-22 14:10:00,47.3,47.41,47.29,47.32,76600.0,39.1485,39.2396,39.1402,39.1651,76600.0
2010-07-22 14:20:00,47.31,47.33,47.23,47.31,77500.0,39.1568,39.1733,39.0906,39.1568,77500.0
2010-07-22 14:30:00,47.31,47.31,47.17,47.19,53000.0,39.1568,39.1568,39.0409,39.0575,53000.0
2010-07-22 14:40:00,47.19,47.21,47.11,47.13,81800.0,39.0575,39.074,38.9913,39.0078,81800.0
2010-07-22 14:50:00,47.14,47.16,47.06,47.1,135200.0,39.0161,39.0326,38.9499,38.983,135200.0
2010-07-22 15:00:00,47.11,47.16,46.99,47.01,146200.0,38.9913,39.0326,38.8919,38.9085,146200.0
2010-07-22 15:10:00,47.0,47.04,46.98,47.0,202400.0,38.9002,38.9333,38.8837,38.9002,202400.0
2010-07-22 15:20:00,47.01,47.09,47.0,47.05,159200.0,38.9085,38.9747,38.9002,38.9416,159200.0
2010-07-22 15:30:00,47.06,47.07,46.85,46.9,167100.0,38.9499,38.9582,38.7761,38.8174,167100.0
2010-07-22 15:40:00,46.9,47.12,46.84,47.08,304600.0,38.8174,38.9995,38.7678,38.9664,304600.0
2010-07-22 15:50:00,47.08,47.16,47.02,47.11,286100.0,38.9664,39.0326,38.9168,38.9913,286100.0
2010-07-23 09:30:00,47.09,47.26,46.91,47.07,133200.0,38.9747,39.1154,38.8257,38.9582,133200.0
2010-07-23 09:40:00,47.07,47.42,47.02,47.37,81800.0,38.9582,39.2478,38.9168,39.2065,81800.0
2010-07-23 09:50:00,47.37,47.59,47.3,47.56,154900.0,39.2065,39.3885,39.1485,39.3637,154900.0
2010-07-23 10:00:00,47.57,47.81,47.55,47.76,145600.0,39.372,39.5706,39.3554,39.5292,145600.0
2010-07-23 10:10:00,47.76,47.85,47.71,47.84,83800.0,39.5292,39.6037,39.4879,39.5955,83800.0
2010-07-23 10:20:00,47.85,47.99,47.83,47.96,95000.0,39.6037,39.7196,39.5872,39.6948,95000.0
2010-07-23 10:30:00,47.97,48.0,47.95,47.99,75800.0,39.703,39.7279,39.6865,39.7196,75800.0
2010-07-23 10:40:00,47.98,48.0,47.9,47.9,94700.0,39.7113,39.7279,39.6451,39.6451,94700.0
2010-07-23 10:50:00,47.89,47.9,47.73,47.77,88500.0,39.6368,39.6451,39.5044,39.5375,88500.0
2010-07-23 11:00:00,47.77,47.87,47.77,47.81,42300.0,39.5375,39.6203,39.5375,39.5706,42300.0
2010-07-23 11:10:00,47.81,47.83,47.78,47.8,45000.0,39.5706,39.5872,39.5458,39.5623,45000.0
2010-07-23 11:20:00,47.79,47.8,47.73,47.76,72900.0,39.5541,39.5623,39.5044,39.5292,72900.0
2010-07-23 11:30:00,47.76,47.77,47.72,47.74,59900.0,39.5292,39.5375,39.4961,39.5127,59900.0
2010-07-23 11:40:00,47.73,47.74,47.58,47.67,48200.0,39.5044,39.5127,39.3803,39.4548,48200.0
2010-07-23 11:50:00,47.69,47.7,47.47,47.51,84200.0,39.4713,39.4796,39.2892,39.3223,84200.0
2010-07-23 12:00:00,47.52,47.61,47.34,47.35,115900.0,39.3306,39.4051,39.1816,39.1899,115900.0
2010-07-23 12:10:00,47.35,47.53,47.29,47.52,68200.0,39.1899,39.3389,39.1402,39.3306,68200.0
2010-07-23 12:20:00,47.53,47.62,47.49,47.53,43500.0,39.3389,39.4134,39.3058,39.3389,43500.0
2010-07-23 12:30:00,47.54,47.59,47.47,47.59,35800.0,39.3472,39.3885,39.2892,39.3885,35800.0
2010-07-23 12:40:00,47.58,47.58,47.45,47.51,33200.0,39.3803,39.3803,39.2727,39.3223,33200.0
2010-07-23 12:50:00,47.52,47.62,47.5,47.62,28700.0,39.3306,39.4134,39.314,39.4134,28700.0
2010-07-23 13:00:00,47.62,47.64,47.54,47.55,32500.0,39.4134,39.4299,39.3472,39.3554,32500.0
2010-07-23 13:10:00,47.54,47.71,47.53,47.65,35600.0,39.3472,39.4879,39.3389,39.4382,35600.0
2010-07-23 13:20:00,47.65,47.79,47.59,47.75,69400.0,39.4382,39.5541,39.3885,39.521,69400.0
2010-07-23 13:30:00,47.74,47.77,47.67,47.68,60900.0,39.5127,39.5375,39.4548,39.463,60900.0
2010-07-23 13:40:00,47.68,47.73,47.66,47.7,22300.0,39.463,39.5044,39.4465,39.4796,22300.0
2010-07-23 13:50:00,47.69,47.73,47.64,47.67,47800.0,39.4713,39.5044,39.4299,39.4548,47800.0
2010-07-23 14:00:00,47.66,47.77,47.65,47.73,57300.0,39.4465,39.5375,39.4382,39.5044,57300.0
2010-07-23 14:10:00,47.73,47.74,47.67,47.7,35500.0,39.5044,39.5127,39.4548,39.4796,35500.0
2010-07-23 14:20:00,47.68,47.69,47.6,47.68,45800.0,39.463,39.4713,39.3968,39.463,45800.0
2010-07-23 14:30:00,47.68,47.69,47.65,47.66,70800.0,39.463,39.4713,39.4382,39.4465,70800.0
2010-07-23 14:40:00,47.66,47.69,47.65,47.69,53300.0,39.4465,39.4713,39.4382,39.4713,53300.0
2010-07-23 14:50:00,47.69,47.76,47.68,47.71,72100.0,39.4713,39.5292,39.463,39.4879,72100.0
2010-07-23 15:00:00,47.71,47.75,47.67,47.74,46700.0,39.4879,39.521,39.4548,39.5127,46700.0
2010-07-23 15:10:00,47.74,47.75,47.57,47.67,74900.0,39.5127,39.521,39.372,39.4548,74900.0
2010-07-23 15:20:00,47.65,47.75,47.65,47.72,89500.0,39.4382,39.521,39.4382,39.4961,89500.0
2010-07-23 15:30:00,47.71,47.77,47.64,47.65,205900.0,39.4879,39.5375,39.4299,39.4382,205900.0
2010-07-23 15:40:00,47.64,47.72,47.6,47.68,182500.0,39.4299,39.4961,39.3968,39.463,182500.0
2010-07-23 15:50:00,47.69,47.82,47.68,47.78,300500.0,39.4713,39.5789,39.463,39.5458,300500.0
2010-07-26 09:30:00,48.02,48.02,47.79,47.84,40400.0,39.7444,39.7444,39.5541,39.5955,40400.0
2010-07-26 09:40:00,47.82,47.89,47.65,47.77,147800.0,39.5789,39.6368,39.4382,39.5375,147800.0
2010-07-26 09:50:00,47.75,47.77,47.2,47.28,130900.0,39.521,39.5375,39.0657,39.132,130900.0
2010-07-26 10:00:00,47.3,47.87,47.3,47.62,83000.0,39.1485,39.6203,39.1485,39.4134,83000.0
2010-07-26 10:10:00,47.64,47.79,47.62,47.79,70500.0,39.4299,39.5541,39.4134,39.5541,70500.0
2010-07-26 10:20:00,47.8,47.8,47.64,47.66,44500.0,39.5623,39.5623,39.4299,39.4465,44500.0
2010-07-26 10:30:00,47.66,47.77,47.52,47.56,198600.0,39.4465,39.5375,39.3306,39.3637,198600.0
2010-07-26 10:40:00,47.56,47.58,47.34,47.45,77900.0,39.3637,39.3803,39.1816,39.2727,77900.0
2010-07-26 10:50:00,47.45,47.6,47.4,47.6,82900.0,39.2727,39.3968,39.2313,39.3968,82900.0
2010-07-26 11:00:00,47.6,47.6,47.42,47.49,28500.0,39.3968,39.3968,39.2478,39.3058,28500.0
2010-07-26 11:10:00,47.5,47.6,47.45,47.6,27000.0,39.314,39.3968,39.2727,39.3968,27000.0
2010-07-26 11:20:00,47.6,47.6,47.47,47.48,32400.0,39.3968,39.3968,39.2892,39.2975,32400.0
2010-07-26 11:30:00,47.48,47.5,47.47,47.48,33200.0,39.2975,39.314,39.2892,39.2975,33200.0
2010-07-26 11:40:00,47.47,47.55,47.47,47.55,39800.0,39.2892,39.3554,39.2892,39.3554,39800.0
2010-07-26 11:50:00,47.54,47.55,47.44,47.49,32400.0,39.3472,39.3554,39.2644,39.3058,32400.0
2010-07-26 12:00:00,47.49,47.5,47.39,47.41,43400.0,39.3058,39.314,39.223,39.2396,43400.0
2010-07-26 12:10:00,47.41,47.41,47.31,47.35,37300.0,39.2396,39.2396,39.1568,39.1899,37300.0
2010-07-26 12:20:00,47.34,47.48,47.33,47.47,18900.0,39.1816,39.2975,39.1733,39.2892,18900.0
2010-07-26 12:30:00,47.48,47.51,47.38,47.45,24000.0,39.2975,39.3223,39.2147,39.2727,24000.0
2010-07-26 12:40:00,47.45,47.45,47.31,47.31,30800.0,39.2727,39.2727,39.1568,39.1568,30800.0
2010-07-26 12:50:00,47.32,47.32,47.21,47.24,44800.0,39.1651,39.1651,39.074,39.0989,44800.0
2010-07-26 13:00:00,47.25,47.28,47.11,47.13,46500.0,39.1071,39.132,38.9913,39.0078,46500.0
2010-07-26 13:10:00,47.13,47.18,47.11,47.16,44300.0,39.0078,39.0492,38.9913,39.0326,44300.0
2010-07-26 13:20:00,47.15,47.16,47.05,47.08,81400.0,39.0244,39.0326,38.9416,38.9664,81400.0
2010-07-26 13:30:00,47.07,47.08,46.98,46.99,59200.0,38.9582,38.9664,38.8837,38.8919,59200.0
2010-07-26 13:40:00,47.0,47.02,46.99,47.0,60700.0,38.9002,38.9168,38.8919,38.9002,60700.0
2010-07-26 13:50:00,47.0,47.01,46.98,46.99,44600.0,38.9002,38.9085,38.8837,38.8919,44600.0
2010-07-26 14:00:00,46.99,47.01,46.99,47.0,44800.0,38.8919,38.9085,38.8919,38.9002,44800.0
2010-07-26 14:10:00,47.0,47.07,46.99,47.07,49800.0,38.9002,38.9582,38.8919,38.9582,49800.0
2010-07-26 14:20:00,47.07,47.11,47.03,47.1,95300.0,38.9582,38.9913,38.925,38.983,95300.0
2010-07-26 14:30:00,47.1,47.11,47.05,47.06,70700.0,38.983,38.9913,38.9416,38.9499,70700.0
2010-07-26 14:40:00,47.06,47.1,47.02,47.06,54600.0,38.9499,38.983,38.9168,38.9499,54600.0
2010-07-26 14:50:00,47.06,47.11,47.04,47.1,98000.0,38.9499,38.9913,38.9333,38.983,98000.0
2010-07-26 15:00:00,47.1,47.1,47.06,47.06,116300.0,38.983,38.983,38.9499,38.9499,116300.0
2010-07-26 15:10:00,47.06,47.11,46.99,47.11,147000.0,38.9499,38.9913,38.8919,38.9913,147000.0
2010-07-26 15:20:00,47.1,47.14,47.04,47.04,163800.0,38.983,39.0161,38.9333,38.9333,163800.0
2010-07-26 15:30:00,47.05,47.13,47.04,47.13,154700.0,38.9416,39.0078,38.9333,39.0078,154700.0
2010-07-26 15:40:00,47.13,47.24,47.13,47.16,172700.0,39.0078,39.0989,39.0078,39.0326,172700.0
2010-07-26 15:50:00,47.16,47.18,47.08,47.12,475800.0,39.0326,39.0492,38.9664,38.9995,475800.0
2010-07-27 09:30:00,47.36,47.54,47.32,47.54,80700.0,39.1982,39.3472,39.1651,39.3472,80700.0
2010-07-27 09:40:00,47.51,47.51,47.32,47.38,88300.0,39.3223,39.3223,39.1651,39.2147,88300.0
2010-07-27 09:50:00,47.37,47.55,47.35,47.49,157100.0,39.2065,39.3554,39.1899,39.3058,157100.0
2010-07-27 10:00:00,47.48,47.55,47.32,47.46,173200.0,39.2975,39.3554,39.1651,39.2809,173200.0
2010-07-27 10:10:00,47.45,47.47,47.35,47.4,88200.0,39.2727,39.2892,39.1899,39.2313,88200.0
2010-07-27 10:20:00,47.4,47.44,47.32,47.42,50100.0,39.2313,39.2644,39.1651,39.2478,50100.0
2010-07-27 10:30:00,47.44,47.44,47.33,47.33,49200.0,39.2644,39.2644,39.1733,39.1733,49200.0
2010-07-27 10:40:00,47.33,47.37,47.31,47.33,131100.0,39.1733,39.2065,39.1568,39.1733,131100.0
2010-07-27 10:50:00,47.33,47.54,47.32,47.54,37100.0,39.1733,39.3472,39.1651,39.3472,37100.0
2010-07-27 11:00:00,47.51,47.52,47.44,47.5,56700.0,39.3223,39.3306,39.2644,39.314,56700.0
2010-07-27 11:10:00,47.49,47.5,47.4,47.4,29600.0,39.3058,39.314,39.2313,39.2313,29600.0
2010-07-27 11:20:00,47.4,47.42,47.32,47.38,28700.0,39.2313,39.2478,39.1651,39.2147,28700.0
2010-07-27 11:30:00,47.37,47.41,47.36,47.39,35700.0,39.2065,39.2396,39.1982,39.223,35700.0
2010-07-27 11:40:00,47.39,47.4,47.33,47.39,20300.0,39.223,39.2313,39.1733,39.223,20300.0
2010-07-27 11:50:00,47.38,47.41,47.33,47.34,26400.0,39.2147,39.2396,39.1733,39.1816,26400.0
2010-07-27 12:00:00,47.34,47.36,47.3,47.32,33200.0,39.1816,39.1982,39.1485,39.1651,33200.0
2010-07-27 12:10:00,47.33,47.34,47.31,47.32,25800.0,39.1733,39.1816,39.1568,39.1651,25800.0
2010-07-27 12:20:00,47.32,47.36,47.3,47.32,29500.0,39.1651,39.1982,39.1485,39.1651,29500.0
2010-07-27 12:30:00,47.31,47.32,47.24,47.26,21000.0,39.1568,39.1651,39.0989,39.1154,21000.0
2010-07-27 12:40:00,47.26,47.43,47.26,47.39,35900.0,39.1154,39.2561,39.1154,39.223,35900.0
2010-07-27 12:50:00,47.38,47.41,47.37,47.4,23700.0,39.2147,39.2396,39.2065,39.2313,23700.0
2010-07-27 13:00:00,47.39,47.41,47.37,47.4,19900.0,39.223,39.2396,39.2065,39.2313,19900.0
2010-07-27 13:10:00,47.41,47.48,47.39,47.48,60800.0,39.2396,39.2975,39.223,39.2975,60800.0
2010-07-27 13:20:00,47.47,47.48,47.42,47.43,93600.0,39.2892,39.2975,39.2478,39.2561,93600.0
2010-07-27 13:30:00,47.43,47.45,47.38,47.4,47900.0,39.2561,39.2727,39.2147,39.2313,47900.0
2010-07-27 13:40:00,47.4,47.44,47.31,47.41,47600.0,39.2313,39.2644,39.1568,39.2396,47600.0
2010-07-27 13:50:00,47.4,47.44,47.36,47.38,22200.0,39.2313,39.2644,39.1982,39.2147,22200.0
2010-07-27 14:00:00,47.38,47.46,47.38,47.44,55100.0,39.2147,39.2809,39.2147,39.2644,55100.0
2010-07-27 14:10:00,47.44,47.5,47.39,47.5,48900.0,39.2644,39.314,39.223,39.314,48900.0
2010-07-27 14:20:00,47.49,47.5,47.43,47.49,39600.0,39.3058,39.314,39.2561,39.3058,39600.0
2010-07-27 14:30:00,47.49,47.51,47.44,47.44,41700.0,39.3058,39.3223,39.2644,39.2644,41700.0
2010-07-27 14:40:00,47.45,47.46,47.42,47.44,49200.0,39.2727,39.2809,39.2478,39.2644,49200.0
2010-07-27 14:50:00,47.45,47.52,47.42,47.51,63600.0,39.2727,39.3306,39.2478,39.3223,63600.0
2010-07-27 15:00:00,47.52,47.53,47.47,47.5,85600.0,39.3306,39.3389,39.2892,39.314,85600.0
2010-07-27 15:10:00,47.51,47.55,47.5,47.55,65200.0,39.3223,39.3554,39.314,39.3554,65200.0
2010-07-27 15:20:00,47.55,47.59,47.54,47.58,84000.0,39.3554,39.3885,39.3472,39.3803,84000.0
2010-07-27 15:30:00,47.57,47.57,47.51,47.53,134400.0,39.372,39.372,39.3223,39.3389,134400.0
2010-07-27 15:40:00,47.53,47.67,47.53,47.6,339000.0,39.3389,39.4548,39.3389,39.3968,339000.0
2010-07-27 15:50:00,47.59,47.63,47.49,47.49,323800.0,39.3885,39.4216,39.3058,39.3058,323800.0
2010-07-28 09:30:00,47.34,47.53,47.21,47.24,62600.0,39.1816,39.3389,39.074,39.0989,62600.0
2010-07-28 09:40:00,47.29,47.29,47.01,47.06,30200.0,39.1402,39.1402,38.9085,38.9499,30200.0
2010-07-28 09:50:00,47.05,47.09,46.85,46.89,35700.0,38.9416,38.9747,38.7761,38.8092,35700.0
2010-07-28 10:00:00,46.89,47.01,46.88,46.91,50600.0,38.8092,38.9085,38.8009,38.8257,50600.0
2010-07-28 10:10:00,46.9,46.94,46.8,46.9,45500.0,38.8174,38.8506,38.7347,38.8174,45500.0
2010-07-28 10:20:00,46.89,46.98,46.81,46.98,39100.0,38.8092,38.8837,38.743,38.8837,39100.0
2010-07-28 10:30:00,46.97,47.03,46.81,46.84,73400.0,38.8754,38.925,38.743,38.7678,73400.0
2010-07-28 10:40:00,46.85,46.94,46.84,46.94,42600.0,38.7761,38.8506,38.7678,38.8506,42600.0
2010-07-28 10:50:00,46.94,46.95,46.87,46.94,75500.0,38.8506,38.8588,38.7926,38.8506,75500.0
2010-07-28 11:00:00,46.95,46.95,46.86,46.87,115400.0,38.8588,38.8588,38.7843,38.7926,115400.0
2010-07-28 11:10:00,46.87,46.9,46.82,46.83,61500.0,38.7926,38.8174,38.7512,38.7595,61500.0
2010-07-28 11:20:00,46.83,46.83,46.76,46.8,75200.0,38.7595,38.7595,38.7016,38.7347,75200.0
2010-07-28 11:30:00,46.79,46.83,46.77,46.77,50200.0,38.7264,38.7595,38.7099,38.7099,50200.0
2010-07-28 11:40:00,46.77,46.93,46.76,46.92,43700.0,38.7099,38.8423,38.7016,38.834,43700.0
2010-07-28 11:50:00,46.93,46.99,46.9,46.9,47500.0,38.8423,38.8919,38.8174,38.8174,47500.0
2010-07-28 12:00:00,46.9,46.98,46.89,46.97,37200.0,38.8174,38.8837,38.8092,38.8754,37200.0
2010-07-28 12:10:00,46.97,46.99,46.94,46.98,35400.0,38.8754,38.8919,38.8506,38.8837,35400.0
2010-07-28 12:20:00,46.98,47.0,46.94,46.94,36100.0,38.8837,38.9002,38.8506,38.8506,36100.0
2010-07-28 12:30:00,46.95,46.97,46.91,46.94,49400.0,38.8588,38.8754,38.8257,38.8506,49400.0
2010-07-28 12:40:00,46.93,46.96,46.85,46.86,31500.0,38.8423,38.8671,38.7761,38.7843,31500.0
2010-07-28 12:50:00,46.86,46.92,46.83,46.84,61000.0,38.7843,38.834,38.7595,38.7678,61000.0
2010-07-28 13:00:00,46.84,46.94,46.83,46.94,107700.0,38.7678,38.8506,38.7595,38.8506,107700.0
2010-07-28 13:10:00,46.92,47.04,46.92,47.01,59900.0,38.834,38.9333,38.834,38.9085,59900.0
2010-07-28 13:20:00,47.02,47.04,46.99,47.03,32800.0,38.9168,38.9333,38.8919,38.925,32800.0
2010-07-28 13:30:00,47.04,47.04,46.99,46.99,22000.0,38.9333,38.9333,38.8919,38.8919,22000.0
2010-07-28 13:40:00,47.0,47.03,46.97,47.01,26200.0,38.9002,38.925,38.8754,38.9085,26200.0
2010-07-28 13:50:00,47.01,47.01,46.92,46.93,18800.0,38.9085,38.9085,38.834,38.8423,18800.0
2010-07-28 14:00:00,46.93,46.96,46.88,46.94,42000.0,38.8423,38.8671,38.8009,38.8506,42000.0
2010-07-28 14:10:00,46.94,46.98,46.8,46.8,62700.0,38.8506,38.8837,38.7347,38.7347,62700.0
2010-07-28 14:20:00,46.8,46.81,46.71,46.79,49300.0,38.7347,38.743,38.6602,38.7264,49300.0
2010-07-28 14:30:00,46.8,46.84,46.79,46.8,34500.0,38.7347,38.7678,38.7264,38.7347,34500.0
2010-07-28 14:40:00,46.8,46.82,46.75,46.8,39700.0,38.7347,38.7512,38.6933,38.7347,39700.0
2010-07-28 14:50:00,46.81,46.89,46.81,46.86,68300.0,38.743,38.8092,38.743,38.7843,68300.0
2010-07-28 15:00:00,46.87,46.88,46.83,46.85,58100.0,38.7926,38.8009,38.7595,38.7761,58100.0
2010-07-28 15:10:00,46.85,46.88,46.82,46.86,100100.0,38.7761,38.8009,38.7512,38.7843,100100.0
2010-07-28 15:20:00,46.86,46.91,46.84,46.9,72700.0,38.7843,38.8257,38.7678,38.8174,72700.0
2010-07-28 15:30:00,46.9,46.93,46.85,46.86,65900.0,38.8174,38.8423,38.7761,38.7843,65900.0
2010-07-28 15:40:00,46.86,46.91,46.85,46.88,102300.0,38.7843,38.8257,38.7761,38.8009,102300.0
2010-07-28 15:50:00,46.87,46.89,46.83,46.85,194500.0,38.7926,38.8092,38.7595,38.7761,194500.0
2010-07-29 09:30:00,47.06,47.4,47.06,47.16,74100.0,38.9499,39.2313,38.9499,39.0326,74100.0
2010-07-29 09:40:00,47.14,47.17,46.9,46.96,23300.0,39.0161,39.0409,38.8174,38.8671,23300.0
2010-07-29 09:50:00,46.96,46.99,46.86,46.93,17100.0,38.8671,38.8919,38.7843,38.8423,17100.0
2010-07-29 10:00:00,46.91,47.01,46.88,46.96,24000.0,38.8257,38.9085,38.8009,38.8671,24000.0
2010-07-29 10:10:00,46.95,47.0,46.86,46.88,28300.0,38.8588,38.9002,38.7843,38.8009,28300.0
2010-07-29 10:20:00,46.86,46.88,46.57,46.59,63800.0,38.7843,38.8009,38.5443,38.5609,63800.0
2010-07-29 10:30:00,46.59,46.6,46.42,46.54,146800.0,38.5609,38.5691,38.4202,38.5195,146800.0
2010-07-29 10:40:00,46.53,46.59,46.48,46.54,63500.0,38.5112,38.5609,38.4698,38.5195,63500.0
2010-07-29 10:50:00,46.54,46.55,46.49,46.53,47300.0,38.5195,38.5278,38.4781,38.5112,47300.0
2010-07-29 11:00:00,46.53,46.55,46.39,46.45,59700.0,38.5112,38.5278,38.3953,38.445,59700.0
2010-07-29 11:10:00,46.45,46.45,46.16,46.19,71000.0,38.445,38.445,38.205,38.2298,71000.0
2010-07-29 11:20:00,46.2,46.2,46.0,46.02,175900.0,38.2381,38.2381,38.0726,38.0891,175900.0
2010-07-29 11:30:00,46.01,46.13,45.93,46.1,52000.0,38.0808,38.1801,38.0146,38.1553,52000.0
2010-07-29 11:40:00,46.13,46.2,46.1,46.1,24900.0,38.1801,38.2381,38.1553,38.1553,24900.0
2010-07-29 11:50:00,46.11,46.13,46.02,46.05,39000.0,38.1636,38.1801,38.0891,38.1139,39000.0
2010-07-29 12:00:00,46.05,46.05,45.85,45.92,66500.0,38.1139,38.1139,37.9484,38.0063,66500.0
2010-07-29 12:10:00,45.92,46.03,45.9,46.0,18900.0,38.0063,38.0974,37.9898,38.0726,18900.0
2010-07-29 12:20:00,45.98,46.05,45.91,46.02,29400.0,38.056,38.1139,37.9981,38.0891,29400.0
2010-07-29 12:30:00,46.01,46.02,45.89,45.9,18800.0,38.0808,38.0891,37.9815,37.9898,18800.0
2010-07-29 12:40:00,45.91,45.95,45.86,45.87,17800.0,37.9981,38.0312,37.9567,37.965,17800.0
2010-07-29 12:50:00,45.87,46.05,45.86,46.04,26600.0,37.965,38.1139,37.9567,38.1057,26600.0
2010-07-29 13:00:00,46.04,46.14,46.03,46.12,31500.0,38.1057,38.1884,38.0974,38.1719,31500.0
2010-07-29 13:10:00,46.14,46.19,46.08,46.19,22900.0,38.1884,38.2298,38.1388,38.2298,22900.0
2010-07-29 13:20:00,46.18,46.22,46.13,46.22,19500.0,38.2215,38.2546,38.1801,38.2546,19500.0
2010-07-29 13:30:00,46.21,46.26,46.15,46.25,31900.0,38.2464,38.2877,38.1967,38.2795,31900.0
2010-07-29 13:40:00,46.25,46.3,46.23,46.26,23300.0,38.2795,38.3209,38.2629,38.2877,23300.0
2010-07-29 13:50:00,46.25,46.26,46.17,46.2,26200.0,38.2795,38.2877,38.2133,38.2381,26200.0
2010-07-29 14:00:00,46.2,46.25,46.2,46.21,44100.0,38.2381,38.2795,38.2381,38.2464,44100.0
2010-07-29 14:10:00,46.21,46.26,46.19,46.25,32400.0,38.2464,38.2877,38.2298,38.2795,32400.0
2010-07-29 14:20:00,46.25,46.31,46.22,46.31,41000.0,38.2795,38.3291,38.2546,38.3291,41000.0
2010-07-29 14:30:00,46.31,46.34,46.26,46.32,46500.0,38.3291,38.354,38.2877,38.3374,46500.0
2010-07-29 14:40:00,46.32,46.36,46.26,46.35,61600.0,38.3374,38.3705,38.2877,38.3622,61600.0
2010-07-29 14:50:00,46.35,46.41,46.33,46.39,21500.0,38.3622,38.4119,38.3457,38.3953,21500.0
2010-07-29 15:00:00,46.39,46.4,46.29,46.3,66100.0,38.3953,38.4036,38.3126,38.3209,66100.0
2010-07-29 15:10:00,46.31,46.4,46.31,46.33,56500.0,38.3291,38.4036,38.3291,38.3457,56500.0
2010-07-29 15:20:00,46.34,46.34,46.26,46.28,87200.0,38.354,38.354,38.2877,38.3043,87200.0
2010-07-29 15:30:00,46.28,46.29,46.2,46.21,185000.0,38.3043,38.3126,38.2381,38.2464,185000.0
2010-07-29 15:40:00,46.21,46.26,46.16,46.2,178400.0,38.2464,38.2877,38.205,38.2381,178400.0
2010-07-29 15:50:00,46.21,46.22,46.07,46.14,275100.0,38.2464,38.2546,38.1305,38.1884,275100.0
2010-07-30 09:30:00,45.8,45.96,45.52,45.56,61800.0,37.907,38.0394,37.6753,37.7084,61800.0
2010-07-30 09:40:00,45.56,46.05,45.56,45.76,54300.0,37.7084,38.1139,37.7084,37.8739,54300.0
2010-07-30 09:50:00,45.76,45.99,45.64,45.89,65900.0,37.8739,38.0643,37.7746,37.9815,65900.0
2010-07-30 10:00:00,45.94,46.17,45.89,46.1,30700.0,38.0229,38.2133,37.9815,38.1553,30700.0
2010-07-30 10:10:00,46.08,46.12,46.0,46.02,34400.0,38.1388,38.1719,38.0726,38.0891,34400.0
2010-07-30 10:20:00,46.02,46.12,46.01,46.09,24600.0,38.0891,38.1719,38.0808,38.147,24600.0
2010-07-30 10:30:00,46.09,46.26,46.08,46.26,27100.0,38.147,38.2877,38.1388,38.2877,27100.0
2010-07-30 10:40:00,46.25,46.52,46.25,46.41,54600.0,38.2795,38.5029,38.2795,38.4119,54600.0
2010-07-30 10:50:00,46.41,46.43,46.27,46.33,27200.0,38.4119,38.4284,38.296,38.3457,27200.0
2010-07-30 11:00:00,46.33,46.37,46.28,46.31,26500.0,38.3457,38.3788,38.3043,38.3291,26500.0
2010-07-30 11:10:00,46.3,46.33,46.18,46.26,72600.0,38.3209,38.3457,38.2215,38.2877,72600.0
2010-07-30 11:20:00,46.24,46.26,46.07,46.1,41100.0,38.2712,38.2877,38.1305,38.1553,41100.0
2010-07-30 11:30:00,46.08,46.14,45.99,46.03,36500.0,38.1388,38.1884,38.0643,38.0974,36500.0
2010-07-30 11:40:00,46.05,46.13,46.01,46.06,52400.0,38.1139,38.1801,38.0808,38.1222,52400.0
2010-07-30 11:50:00,46.06,46.15,46.06,46.12,15900.0,38.1222,38.1967,38.1222,38.1719,15900.0
2010-07-30 12:00:00,46.13,46.24,46.12,46.24,43400.0,38.1801,38.2712,38.1719,38.2712,43400.0
2010-07-30 12:10:00,46.24,46.25,46.17,46.21,58300.0,38.2712,38.2795,38.2133,38.2464,58300.0
2010-07-30 12:20:00,46.22,46.27,46.21,46.27,26100.0,38.2546,38.296,38.2464,38.296,26100.0
2010-07-30 12:30:00,46.27,46.3,46.23,46.29,29500.0,38.296,38.3209,38.2629,38.3126,29500.0
2010-07-30 12:40:00,46.29,46.36,46.28,46.35,32100.0,38.3126,38.3705,38.3043,38.3622,32100.0
2010-07-30 12:50:00,46.35,46.44,46.35,46.44,23400.0,38.3622,38.4367,38.3622,38.4367,23400.0
2010-07-30 13:00:00,46.44,46.48,46.39,46.45,29800.0,38.4367,38.4698,38.3953,38.445,29800.0
2010-07-30 13:10:00,46.43,46.44,46.33,46.35,16200.0,38.4284,38.4367,38.3457,38.3622,16200.0
2010-07-30 13:20:00,46.35,46.35,46.28,46.35,16500.0,38.3622,38.3622,38.3043,38.3622,16500.0
2010-07-30 13:30:00,46.33,46.38,46.31,46.35,32400.0,38.3457,38.3871,38.3291,38.3622,32400.0
2010-07-30 13:40:00,46.35,46.43,46.35,46.42,21300.0,38.3622,38.4284,38.3622,38.4202,21300.0
2010-07-30 13:50:00,46.41,46.42,46.31,46.36,54000.0,38.4119,38.4202,38.3291,38.3705,54000.0
2010-07-30 14:00:00,46.35,46.4,46.32,46.38,59700.0,38.3622,38.4036,38.3374,38.3871,59700.0
2010-07-30 14:10:00,46.39,46.49,46.39,46.45,49600.0,38.3953,38.4781,38.3953,38.445,49600.0
2010-07-30 14:20:00,46.45,46.52,46.45,46.52,17600.0,38.445,38.5029,38.445,38.5029,17600.0
2010-07-30 14:30:00,46.5,46.51,46.41,46.41,29400.0,38.4864,38.4947,38.4119,38.4119,29400.0
2010-07-30 14:40:00,46.42,46.47,46.4,46.41,15200.0,38.4202,38.4616,38.4036,38.4119,15200.0
2010-07-30 14:50:00,46.4,46.43,46.38,46.39,21400.0,38.4036,38.4284,38.3871,38.3953,21400.0
2010-07-30 15:00:00,46.4,46.44,46.37,46.43,32300.0,38.4036,38.4367,38.3788,38.4284,32300.0
2010-07-30 15:10:00,46.44,46.57,46.43,46.56,27600.0,38.4367,38.5443,38.4284,38.536,27600.0
2010-07-30 15:20:00,46.58,46.7,46.56,46.7,54700.0,38.5526,38.6519,38.536,38.6519,54700.0
2010-07-30 15:30:00,46.71,46.71,46.58,46.61,77500.0,38.6602,38.6602,38.5526,38.5774,77500.0
2010-07-30 15:40:00,46.61,46.72,46.61,46.65,91800.0,38.5774,38.6685,38.5774,38.6105,91800.0
2010-07-30 15:50:00,46.66,46.69,46.57,46.57,187000.0,38.6188,38.6436,38.5443,38.5443,187000.0
2010-08-02 09:30:00,47.06,47.37,46.91,47.1,112200.0,38.9499,39.2065,38.8257,38.983,112200.0
2010-08-02 09:40:00,47.13,47.25,47.06,47.22,22900.0,39.0078,39.1071,38.9499,39.0823,22900.0
2010-08-02 09:50:00,47.24,47.25,47.11,47.19,41700.0,39.0989,39.1071,38.9913,39.0575,41700.0
2010-08-02 10:00:00,47.19,47.49,47.19,47.35,115800.0,39.0575,39.3058,39.0575,39.1899,115800.0
2010-08-02 10:10:00,47.34,47.52,47.33,47.5,31400.0,39.1816,39.3306,39.1733,39.314,31400.0
2010-08-02 10:20:00,47.49,47.72,47.47,47.72,106900.0,39.3058,39.4961,39.2892,39.4961,106900.0
2010-08-02 10:30:00,47.72,47.77,47.63,47.65,62800.0,39.4961,39.5375,39.4216,39.4382,62800.0
2010-08-02 10:40:00,47.64,47.82,47.57,47.81,58500.0,39.4299,39.5789,39.372,39.5706,58500.0
2010-08-02 10:50:00,47.82,47.83,47.72,47.83,58400.0,39.5789,39.5872,39.4961,39.5872,58400.0
2010-08-02 11:00:00,47.82,47.83,47.68,47.69,52000.0,39.5789,39.5872,39.463,39.4713,52000.0
2010-08-02 11:10:00,47.7,47.75,47.65,47.71,30900.0,39.4796,39.521,39.4382,39.4879,30900.0
2010-08-02 11:20:00,47.71,47.75,47.67,47.73,31800.0,39.4879,39.521,39.4548,39.5044,31800.0
2010-08-02 11:30:00,47.72,47.85,47.72,47.78,34600.0,39.4961,39.6037,39.4961,39.5458,34600.0
2010-08-02 11:40:00,47.78,47.79,47.74,47.76,28500.0,39.5458,39.5541,39.5127,39.5292,28500.0
2010-08-02 11:50:00,47.76,47.79,47.62,47.68,55200.0,39.5292,39.5541,39.4134,39.463,55200.0
2010-08-02 12:00:00,47.67,47.7,47.38,47.38,53300.0,39.4548,39.4796,39.2147,39.2147,53300.0
2010-08-02 12:10:00,47.38,47.51,47.38,47.51,27600.0,39.2147,39.3223,39.2147,39.3223,27600.0
2010-08-02 12:20:00,47.49,47.53,47.47,47.49,24600.0,39.3058,39.3389,39.2892,39.3058,24600.0
2010-08-02 12:30:00,47.48,47.52,47.45,47.47,19700.0,39.2975,39.3306,39.2727,39.2892,19700.0
2010-08-02 12:40:00,47.47,47.5,47.42,47.43,16800.0,39.2892,39.314,39.2478,39.2561,16800.0
2010-08-02 12:50:00,47.43,47.48,47.41,47.44,19300.0,39.2561,39.2975,39.2396,39.2644,19300.0
2010-08-02 13:00:00,47.45,47.49,47.43,47.43,15300.0,39.2727,39.3058,39.2561,39.2561,15300.0
2010-08-02 13:10:00,47.43,47.51,47.43,47.49,17800.0,39.2561,39.3223,39.2561,39.3058,17800.0
2010-08-02 13:20:00,47.49,47.51,47.46,47.46,10400.0,39.3058,39.3223,39.2809,39.2809,10400.0
2010-08-02 13:30:00,47.45,47.51,47.41,47.51,22100.0,39.2727,39.3223,39.2396,39.3223,22100.0
2010-08-02 13:40:00,47.51,47.53,47.46,47.46,32000.0,39.3223,39.3389,39.2809,39.2809,32000.0
2010-08-02 13:50:00,47.45,47.52,47.45,47.5,21900.0,39.2727,39.3306,39.2727,39.314,21900.0
2010-08-02 14:00:00,47.49,47.52,47.49,47.52,12500.0,39.3058,39.3306,39.3058,39.3306,12500.0
2010-08-02 14:10:00,47.53,47.65,47.53,47.65,34000.0,39.3389,39.4382,39.3389,39.4382,34000.0
2010-08-02 14:20:00,47.63,47.68,47.6,47.66,31500.0,39.4216,39.463,39.3968,39.4465,31500.0
2010-08-02 14:30:00,47.66,47.81,47.65,47.8,47200.0,39.4465,39.5706,39.4382,39.5623,47200.0
2010-08-02 14:40:00,47.79,47.87,47.79,47.8,46600.0,39.5541,39.6203,39.5541,39.5623,46600.0
2010-08-02 14:50:00,47.79,47.88,47.79,47.87,53000.0,39.5541,39.6286,39.5541,39.6203,53000.0
2010-08-02 15:00:00,47.87,47.9,47.78,47.89,59800.0,39.6203,39.6451,39.5458,39.6368,59800.0
2010-08-02 15:10:00,47.88,47.9,47.78,47.82,48400.0,39.6286,39.6451,39.5458,39.5789,48400.0
2010-08-02 15:20:00,47.81,47.83,47.75,47.78,49300.0,39.5706,39.5872,39.521,39.5458,49300.0
2010-08-02 15:30:00,47.78,47.81,47.65,47.65,105800.0,39.5458,39.5706,39.4382,39.4382,105800.0
2010-08-02 15:40:00,47.64,47.68,47.59,47.6,125500.0,39.4299,39.463,39.3885,39.3968,125500.0
2010-08-02 15:50:00,47.59,47.63,47.56,47.57,287100.0,39.3885,39.4216,39.3637,39.372,287100.0
2010-08-03 09:30:00,47.04,47.85,47.04,47.79,56200.0,38.9333,39.6037,38.9333,39.5541,56200.0
2010-08-03 09:40:00,47.84,47.98,47.75,47.88,83200.0,39.5955,39.7113,39.521,39.6286,83200.0
2010-08-03 09:50:00,47.89,47.89,47.6,47.76,35500.0,39.6368,39.6368,39.3968,39.5292,35500.0
2010-08-03 10:00:00,47.74,47.85,47.62,47.85,53000.0,39.5127,39.6037,39.4134,39.6037,53000.0
2010-08-03 10:10:00,47.83,47.83,47.68,47.77,46900.0,39.5872,39.5872,39.463,39.5375,46900.0
2010-08-03 10:20:00,47.76,47.82,47.68,47.7,31000.0,39.5292,39.5789,39.463,39.4796,31000.0
2010-08-03 10:30:00,47.7,47.78,47.67,47.76,19300.0,39.4796,39.5458,39.4548,39.5292,19300.0
2010-08-03 10:40:00,47.78,48.0,47.78,47.99,25400.0,39.5458,39.7279,39.5458,39.7196,25400.0
2010-08-03 10:50:00,48.0,48.07,47.97,48.03,48700.0,39.7279,39.7858,39.703,39.7527,48700.0
2010-08-03 11:00:00,48.04,48.06,47.94,48.06,49300.0,39.761,39.7775,39.6782,39.7775,49300.0
2010-08-03 11:10:00,48.06,48.1,48.05,48.09,12000.0,39.7775,39.8106,39.7693,39.8024,12000.0
2010-08-03 11:20:00,48.09,48.15,48.04,48.04,32200.0,39.8024,39.852,39.761,39.761,32200.0
2010-08-03 11:30:00,48.05,48.22,48.04,48.19,37400.0,39.7693,39.91,39.761,39.8851,37400.0
2010-08-03 11:40:00,48.2,48.24,48.16,48.16,68100.0,39.8934,39.9265,39.8603,39.8603,68100.0
2010-08-03 11:50:00,48.16,48.19,48.1,48.1,23000.0,39.8603,39.8851,39.8106,39.8106,23000.0
2010-08-03 12:00:00,48.08,48.09,47.99,48.0,40000.0,39.7941,39.8024,39.7196,39.7279,40000.0
2010-08-03 12:10:00,47.99,48.05,47.94,47.99,48600.0,39.7196,39.7693,39.6782,39.7196,48600.0
2010-08-03 12:20:00,47.97,48.05,47.89,47.94,68900.0,39.703,39.7693,39.6368,39.6782,68900.0
2010-08-03 12:30:00,47.94,47.98,47.89,47.93,42400.0,39.6782,39.7113,39.6368,39.6699,42400.0
2010-08-03 12:40:00,47.92,47.94,47.89,47.92,19100.0,39.6617,39.6782,39.6368,39.6617,19100.0
2010-08-03 12:50:00,47.92,47.97,47.9,47.9,19400.0,39.6617,39.703,39.6451,39.6451,19400.0
2010-08-03 13:00:00,47.91,47.93,47.88,47.9,65000.0,39.6534,39.6699,39.6286,39.6451,65000.0
2010-08-03 13:10:00,47.89,47.96,47.89,47.96,44900.0,39.6368,39.6948,39.6368,39.6948,44900.0
2010-08-03 13:20:00,47.96,48.01,47.94,47.95,33700.0,39.6948,39.7362,39.6782,39.6865,33700.0
2010-08-03 13:30:00,47.95,47.99,47.94,47.96,25500.0,39.6865,39.7196,39.6782,39.6948,25500.0
2010-08-03 13:40:00,47.96,47.98,47.93,47.94,17500.0,39.6948,39.7113,39.6699,39.6782,17500.0
2010-08-03 13:50:00,47.94,48.0,47.89,47.93,41200.0,39.6782,39.7279,39.6368,39.6699,41200.0
2010-08-03 14:00:00,47.94,47.96,47.88,47.93,50400.0,39.6782,39.6948,39.6286,39.6699,50400.0
2010-08-03 14:10:00,47.93,47.97,47.9,47.9,28500.0,39.6699,39.703,39.6451,39.6451,28500.0
2010-08-03 14:20:00,47.9,47.9,47.79,47.89,39300.0,39.6451,39.6451,39.5541,39.6368,39300.0
2010-08-03 14:30:00,47.91,47.94,47.87,47.93,30500.0,39.6534,39.6782,39.6203,39.6699,30500.0
2010-08-03 14:40:00,47.9,47.92,47.85,47.85,26300.0,39.6451,39.6617,39.6037,39.6037,26300.0
2010-08-03 14:50:00,47.86,47.89,47.81,47.85,59000.0,39.612,39.6368,39.5706,39.6037,59000.0
2010-08-03 15:00:00,47.86,47.86,47.77,47.85,66500.0,39.612,39.612,39.5375,39.6037,66500.0
2010-08-03 15:10:00,47.86,47.92,47.84,47.85,44200.0,39.612,39.6617,39.5955,39.6037,44200.0
2010-08-03 15:20:00,47.84,47.88,47.8,47.85,54200.0,39.5955,39.6286,39.5623,39.6037,54200.0
2010-08-03 15:30:00,47.83,47.85,47.76,47.76,63700.0,39.5872,39.6037,39.5292,39.5292,63700.0
2010-08-03 15:40:00,47.76,47.81,47.68,47.75,89300.0,39.5292,39.5706,39.463,39.521,89300.0
2010-08-03 15:50:00,47.76,47.78,47.72,47.77,95300.0,39.5292,39.5458,39.4961,39.5375,95300.0
2010-08-04 09:30:00,47.83,48.02,47.65,47.9,47400.0,39.5872,39.7444,39.4382,39.6451,47400.0
2010-08-04 09:40:00,47.92,48.06,47.89,48.04,15800.0,39.6617,39.7775,39.6368,39.761,15800.0
2010-08-04 09:50:00,48.04,48.07,47.94,48.05,22200.0,39.761,39.7858,39.6782,39.7693,22200.0
2010-08-04 10:00:00,48.05,48.26,48.03,48.17,36800.0,39.7693,39.9431,39.7527,39.8686,36800.0
2010-08-04 10:10:00,48.17,48.17,47.98,47.98,64600.0,39.8686,39.8686,39.7113,39.7113,64600.0
2010-08-04 10:20:00,48.0,48.1,48.0,48.06,28400.0,39.7279,39.8106,39.7279,39.7775,28400.0
2010-08-04 10:30:00,48.07,48.13,48.01,48.07,32300.0,39.7858,39.8355,39.7362,39.7858,32300.0
2010-08-04 10:40:00,48.08,48.2,48.03,48.13,36700.0,39.7941,39.8934,39.7527,39.8355,36700.0
2010-08-04 10:50:00,48.13,48.13,47.95,47.99,43200.0,39.8355,39.8355,39.6865,39.7196,43200.0
2010-08-04 11:00:00,47.98,48.04,47.92,48.0,19900.0,39.7113,39.761,39.6617,39.7279,19900.0
2010-08-04 11:10:00,48.01,48.01,47.87,47.91,109400.0,39.7362,39.7362,39.6203,39.6534,109400.0
2010-08-04 11:20:00,47.91,47.97,47.89,47.94,13200.0,39.6534,39.703,39.6368,39.6782,13200.0
2010-08-04 11:30:00,47.94,47.97,47.88,47.88,74000.0,39.6782,39.703,39.6286,39.6286,74000.0
2010-08-04 11:40:00,47.87,47.94,47.86,47.93,18500.0,39.6203,39.6782,39.612,39.6699,18500.0
2010-08-04 11:50:00,47.92,47.96,47.82,47.85,40000.0,39.6617,39.6948,39.5789,39.6037,40000.0
2010-08-04 12:00:00,47.85,47.9,47.83,47.84,20900.0,39.6037,39.6451,39.5872,39.5955,20900.0
2010-08-04 12:10:00,47.84,47.86,47.78,47.86,19400.0,39.5955,39.612,39.5458,39.612,19400.0
2010-08-04 12:20:00,47.87,47.95,47.85,47.85,18000.0,39.6203,39.6865,39.6037,39.6037,18000.0
2010-08-04 12:30:00,47.86,47.93,47.86,47.87,8800.0,39.612,39.6699,39.612,39.6203,8800.0
2010-08-04 12:40:00,47.87,47.87,47.81,47.86,11700.0,39.6203,39.6203,39.5706,39.612,11700.0
2010-08-04 12:50:00,47.86,47.92,47.84,47.88,11300.0,39.612,39.6617,39.5955,39.6286,11300.0
2010-08-04 13:00:00,47.89,47.91,47.8,47.81,16400.0,39.6368,39.6534,39.5623,39.5706,16400.0
2010-08-04 13:10:00,47.81,47.86,47.78,47.79,13500.0,39.5706,39.612,39.5458,39.5541,13500.0
2010-08-04 13:20:00,47.79,47.8,47.71,47.74,15200.0,39.5541,39.5623,39.4879,39.5127,15200.0
2010-08-04 13:30:00,47.75,47.85,47.73,47.84,16300.0,39.521,39.6037,39.5044,39.5955,16300.0
2010-08-04 13:40:00,47.84,47.84,47.76,47.8,21500.0,39.5955,39.5955,39.5292,39.5623,21500.0
2010-08-04 13:50:00,47.82,47.85,47.77,47.79,19400.0,39.5789,39.6037,39.5375,39.5541,19400.0
2010-08-04 14:00:00,47.79,47.93,47.78,47.83,19700.0,39.5541,39.6699,39.5458,39.5872,19700.0
2010-08-04 14:10:00,47.85,47.89,47.85,47.86,18800.0,39.6037,39.6368,39.6037,39.612,18800.0
2010-08-04 14:20:00,47.85,47.95,47.79,47.95,26200.0,39.6037,39.6865,39.5541,39.6865,26200.0
2010-08-04 14:30:00,47.95,47.97,47.91,47.91,31000.0,39.6865,39.703,39.6534,39.6534,31000.0
2010-08-04 14:40:00,47.89,47.99,47.89,47.98,26100.0,39.6368,39.7196,39.6368,39.7113,26100.0
2010-08-04 14:50:00,47.99,48.0,47.93,47.98,23800.0,39.7196,39.7279,39.6699,39.7113,23800.0
2010-08-04 15:00:00,47.97,47.97,47.9,47.91,26300.0,39.703,39.703,39.6451,39.6534,26300.0
2010-08-04 15:10:00,47.92,48.0,47.89,47.94,43800.0,39.6617,39.7279,39.6368,39.6782,43800.0
2010-08-04 15:20:00,47.95,47.96,47.89,47.89,79300.0,39.6865,39.6948,39.6368,39.6368,79300.0
2010-08-04 15:30:00,47.91,47.94,47.89,47.92,100400.0,39.6534,39.6782,39.6368,39.6617,100400.0
2010-08-04 15:40:00,47.91,47.98,47.91,47.97,88800.0,39.6534,39.7113,39.6534,39.703,88800.0
2010-08-04 15:50:00,47.96,47.97,47.87,47.91,185700.0,39.6948,39.703,39.6203,39.6534,185700.0
2010-08-05 09:30:00,47.77,47.77,47.37,47.45,37500.0,39.5375,39.5375,39.2065,39.2727,37500.0
2010-08-05 09:40:00,47.43,47.53,47.41,47.47,32600.0,39.2561,39.3389,39.2396,39.2892,32600.0
2010-08-05 09:50:00,47.49,47.57,47.43,47.45,53300.0,39.3058,39.372,39.2561,39.2727,53300.0
2010-08-05 10:00:00,47.46,47.55,47.39,47.46,235700.0,39.2809,39.3554,39.223,39.2809,235700.0
2010-08-05 10:10:00,47.47,47.62,47.47,47.49,26300.0,39.2892,39.4134,39.2892,39.3058,26300.0
2010-08-05 10:20:00,47.49,47.5,47.43,47.48,36000.0,39.3058,39.314,39.2561,39.2975,36000.0
2010-08-05 10:30:00,47.49,47.61,47.48,47.61,33700.0,39.3058,39.4051,39.2975,39.4051,33700.0
2010-08-05 10:40:00,47.61,47.66,47.53,47.6,82300.0,39.4051,39.4465,39.3389,39.3968,82300.0
2010-08-05 10:50:00,47.6,47.67,47.54,47.59,36600.0,39.3968,39.4548,39.3472,39.3885,36600.0
2010-08-05 11:00:00,47.59,47.61,47.53,47.57,57100.0,39.3885,39.4051,39.3389,39.372,57100.0
2010-08-05 11:10:00,47.56,47.67,47.55,47.57,52300.0,39.3637,39.4548,39.3554,39.372,52300.0
2010-08-05 11:20:00,47.57,47.7,47.53,47.67,39500.0,39.372,39.4796,39.3389,39.4548,39500.0
2010-08-05 11:30:00,47.67,47.7,47.64,47.67,50300.0,39.4548,39.4796,39.4299,39.4548,50300.0
2010-08-05 11:40:00,47.66,47.76,47.64,47.67,31700.0,39.4465,39.5292,39.4299,39.4548,31700.0
2010-08-05 11:50:00,47.67,47.73,47.66,47.69,126100.0,39.4548,39.5044,39.4465,39.4713,126100.0
2010-08-05 12:00:00,47.68,47.74,47.66,47.69,22600.0,39.463,39.5127,39.4465,39.4713,22600.0
2010-08-05 12:10:00,47.7,47.72,47.65,47.65,30100.0,39.4796,39.4961,39.4382,39.4382,30100.0
2010-08-05 12:20:00,47.65,47.72,47.63,47.65,24900.0,39.4382,39.4961,39.4216,39.4382,24900.0
2010-08-05 12:30:00,47.65,47.68,47.58,47.64,33800.0,39.4382,39.463,39.3803,39.4299,33800.0
2010-08-05 12:40:00,47.64,47.65,47.56,47.58,11900.0,39.4299,39.4382,39.3637,39.3803,11900.0
2010-08-05 12:50:00,47.59,47.62,47.57,47.58,15900.0,39.3885,39.4134,39.372,39.3803,15900.0
2010-08-05 13:00:00,47.57,47.59,47.54,47.58,11900.0,39.372,39.3885,39.3472,39.3803,11900.0
2010-08-05 13:10:00,47.58,47.59,47.54,47.58,10600.0,39.3803,39.3885,39.3472,39.3803,10600.0
2010-08-05 13:20:00,47.58,47.66,47.56,47.64,20900.0,39.3803,39.4465,39.3637,39.4299,20900.0
2010-08-05 13:30:00,47.66,47.68,47.54,47.54,54800.0,39.4465,39.463,39.3472,39.3472,54800.0
2010-08-05 13:40:00,47.54,47.62,47.52,47.57,32900.0,39.3472,39.4134,39.3306,39.372,32900.0
2010-08-05 13:50:00,47.57,47.66,47.57,47.62,30500.0,39.372,39.4465,39.372,39.4134,30500.0
2010-08-05 14:00:00,47.63,47.7,47.63,47.69,18700.0,39.4216,39.4796,39.4216,39.4713,18700.0
2010-08-05 14:10:00,47.68,47.77,47.68,47.73,40800.0,39.463,39.5375,39.463,39.5044,40800.0
2010-08-05 14:20:00,47.73,47.73,47.65,47.69,27900.0,39.5044,39.5044,39.4382,39.4713,27900.0
2010-08-05 14:30:00,47.68,47.7,47.63,47.64,41100.0,39.463,39.4796,39.4216,39.4299,41100.0
2010-08-05 14:40:00,47.64,47.72,47.6,47.72,52800.0,39.4299,39.4961,39.3968,39.4961,52800.0
2010-08-05 14:50:00,47.72,47.73,47.61,47.62,81500.0,39.4961,39.5044,39.4051,39.4134,81500.0
2010-08-05 15:00:00,47.61,47.78,47.59,47.73,92200.0,39.4051,39.5458,39.3885,39.5044,92200.0
2010-08-05 15:10:00,47.73,47.83,47.73,47.76,70400.0,39.5044,39.5872,39.5044,39.5292,70400.0
2010-08-05 15:20:00,47.76,47.88,47.75,47.83,52500.0,39.5292,39.6286,39.521,39.5872,52500.0
2010-08-05 15:30:00,47.83,47.83,47.73,47.8,96200.0,39.5872,39.5872,39.5044,39.5623,96200.0
2010-08-05 15:40:00,47.8,47.86,47.8,47.85,227100.0,39.5623,39.612,39.5623,39.6037,227100.0
2010-08-05 15:50:00,47.85,48.05,47.83,47.94,506800.0,39.6037,39.7693,39.5872,39.6782,506800.0
2010-08-06 09:30:00,47.46,47.66,47.46,47.54,81500.0,39.2809,39.4465,39.2809,39.3472,81500.0
2010-08-06 09:40:00,47.55,47.8,47.55,47.65,27200.0,39.3554,39.5623,39.3554,39.4382,27200.0
2010-08-06 09:50:00,47.65,47.73,47.6,47.69,50600.0,39.4382,39.5044,39.3968,39.4713,50600.0
2010-08-06 10:00:00,47.7,47.79,47.68,47.78,42200.0,39.4796,39.5541,39.463,39.5458,42200.0
2010-08-06 10:10:00,47.77,47.82,47.75,47.75,48900.0,39.5375,39.5789,39.521,39.521,48900.0
2010-08-06 10:20:00,47.76,47.76,47.57,47.65,33100.0,39.5292,39.5292,39.372,39.4382,33100.0
2010-08-06 10:30:00,47.64,47.68,47.56,47.61,45500.0,39.4299,39.463,39.3637,39.4051,45500.0
2010-08-06 10:40:00,47.6,47.6,47.31,47.32,54800.0,39.3968,39.3968,39.1568,39.1651,54800.0
2010-08-06 10:50:00,47.32,47.35,47.12,47.19,49200.0,39.1651,39.1899,38.9995,39.0575,49200.0
2010-08-06 11:00:00,47.18,47.3,47.14,47.17,63500.0,39.0492,39.1485,39.0161,39.0409,63500.0
2010-08-06 11:10:00,47.18,47.35,47.18,47.3,20100.0,39.0492,39.1899,39.0492,39.1485,20100.0
2010-08-06 11:20:00,47.3,47.41,47.27,47.4,30400.0,39.1485,39.2396,39.1237,39.2313,30400.0
2010-08-06 11:30:00,47.41,47.45,47.35,47.43,27300.0,39.2396,39.2727,39.1899,39.2561,27300.0
2010-08-06 11:40:00,47.44,47.52,47.41,47.49,17400.0,39.2644,39.3306,39.2396,39.3058,17400.0
2010-08-06 11:50:00,47.5,47.53,47.49,47.53,18600.0,39.314,39.3389,39.3058,39.3389,18600.0
2010-08-06 12:00:00,47.52,47.56,47.47,47.56,14300.0,39.3306,39.3637,39.2892,39.3637,14300.0
2010-08-06 12:10:00,47.55,47.62,47.54,47.6,23400.0,39.3554,39.4134,39.3472,39.3968,23400.0
2010-08-06 12:20:00,47.59,47.6,47.45,47.48,29600.0,39.3885,39.3968,39.2727,39.2975,29600.0
2010-08-06 12:30:00,47.47,47.5,47.45,47.49,10200.0,39.2892,39.314,39.2727,39.3058,10200.0
2010-08-06 12:40:00,47.5,47.57,47.5,47.55,15200.0,39.314,39.372,39.314,39.3554,15200.0
2010-08-06 12:50:00,47.56,47.61,47.54,47.57,76700.0,39.3637,39.4051,39.3472,39.372,76700.0
2010-08-06 13:00:00,47.57,47.6,47.57,47.59,16400.0,39.372,39.3968,39.372,39.3885,16400.0
2010-08-06 13:10:00,47.58,47.59,47.55,47.56,18800.0,39.3803,39.3885,39.3554,39.3637,18800.0
2010-08-06 13:20:00,47.56,47.6,47.56,47.58,20000.0,39.3637,39.3968,39.3637,39.3803,20000.0
2010-08-06 13:30:00,47.59,47.6,47.54,47.57,38600.0,39.3885,39.3968,39.3472,39.372,38600.0
2010-08-06 13:40:00,47.56,47.67,47.56,47.64,29900.0,39.3637,39.4548,39.3637,39.4299,29900.0
2010-08-06 13:50:00,47.63,47.67,47.62,47.66,45800.0,39.4216,39.4548,39.4134,39.4465,45800.0
2010-08-06 14:00:00,47.65,47.73,47.63,47.72,66300.0,39.4382,39.5044,39.4216,39.4961,66300.0
2010-08-06 14:10:00,47.72,47.73,47.65,47.69,48900.0,39.4961,39.5044,39.4382,39.4713,48900.0
2010-08-06 14:20:00,47.69,47.7,47.67,47.69,19700.0,39.4713,39.4796,39.4548,39.4713,19700.0
2010-08-06 14:30:00,47.69,47.7,47.68,47.69,28500.0,39.4713,39.4796,39.463,39.4713,28500.0
2010-08-06 14:40:00,47.68,47.87,47.68,47.85,39800.0,39.463,39.6203,39.463,39.6037,39800.0
2010-08-06 14:50:00,47.84,47.96,47.82,47.89,50800.0,39.5955,39.6948,39.5789,39.6368,50800.0
2010-08-06 15:00:00,47.9,47.96,47.78,47.83,91300.0,39.6451,39.6948,39.5458,39.5872,91300.0
2010-08-06 15:10:00,47.82,47.86,47.76,47.86,35100.0,39.5789,39.612,39.5292,39.612,35100.0
2010-08-06 15:20:00,47.88,47.95,47.84,47.85,38800.0,39.6286,39.6865,39.5955,39.6037,38800.0
2010-08-06 15:30:00,47.87,47.88,47.79,47.86,60300.0,39.6203,39.6286,39.5541,39.612,60300.0
2010-08-06 15:40:00,47.86,47.96,47.85,47.96,121400.0,39.612,39.6948,39.6037,39.6948,121400.0
2010-08-06 15:50:00,47.96,47.97,47.85,47.95,129700.0,39.6948,39.703,39.6037,39.6865,129700.0
2010-08-09 09:30:00,48.04,48.25,47.88,47.99,33400.0,39.761,39.9348,39.6286,39.7196,33400.0
2010-08-09 09:40:00,48.01,48.01,47.63,47.76,35400.0,39.7362,39.7362,39.4216,39.5292,35400.0
2010-08-09 09:50:00,47.76,47.81,47.7,47.76,21500.0,39.5292,39.5706,39.4796,39.5292,21500.0
2010-08-09 10:00:00,47.76,47.88,47.76,47.88,13800.0,39.5292,39.6286,39.5292,39.6286,13800.0
2010-08-09 10:10:00,47.88,47.94,47.78,47.87,33600.0,39.6286,39.6782,39.5458,39.6203,33600.0
2010-08-09 10:20:00,47.87,47.91,47.81,47.83,25300.0,39.6203,39.6534,39.5706,39.5872,25300.0
2010-08-09 10:30:00,47.83,47.88,47.78,47.8,35600.0,39.5872,39.6286,39.5458,39.5623,35600.0
2010-08-09 10:40:00,47.79,47.9,47.78,47.84,34800.0,39.5541,39.6451,39.5458,39.5955,34800.0
2010-08-09 10:50:00,47.84,48.0,47.81,47.97,40200.0,39.5955,39.7279,39.5706,39.703,40200.0
2010-08-09 11:00:00,47.97,47.99,47.9,47.9,67800.0,39.703,39.7196,39.6451,39.6451,67800.0
2010-08-09 11:10:00,47.9,47.95,47.87,47.95,35100.0,39.6451,39.6865,39.6203,39.6865,35100.0
2010-08-09 11:20:00,47.94,47.99,47.94,47.97,16600.0,39.6782,39.7196,39.6782,39.703,16600.0
2010-08-09 11:30:00,47.98,48.01,47.97,47.98,26700.0,39.7113,39.7362,39.703,39.7113,26700.0
2010-08-09 11:40:00,47.98,47.98,47.94,47.96,20200.0,39.7113,39.7113,39.6782,39.6948,20200.0
2010-08-09 11:50:00,47.98,47.98,47.95,47.97,20000.0,39.7113,39.7113,39.6865,39.703,20000.0
2010-08-09 12:00:00,47.98,48.03,47.97,48.01,49700.0,39.7113,39.7527,39.703,39.7362,49700.0
2010-08-09 12:10:00,48.01,48.05,47.99,48.04,16400.0,39.7362,39.7693,39.7196,39.761,16400.0
2010-08-09 12:20:00,48.04,48.04,47.97,48.0,22600.0,39.761,39.761,39.703,39.7279,22600.0
2010-08-09 12:30:00,47.99,47.99,47.85,47.86,53100.0,39.7196,39.7196,39.6037,39.612,53100.0
2010-08-09 12:40:00,47.87,47.94,47.87,47.93,9600.0,39.6203,39.6782,39.6203,39.6699,9600.0
2010-08-09 12:50:00,47.92,47.96,47.92,47.96,7500.0,39.6617,39.6948,39.6617,39.6948,7500.0
2010-08-09 13:00:00,47.95,48.0,47.94,47.99,30800.0,39.6865,39.7279,39.6782,39.7196,30800.0
2010-08-09 13:10:00,47.99,48.0,47.97,47.99,29700.0,39.7196,39.7279,39.703,39.7196,29700.0
2010-08-09 13:20:00,48.0,48.0,47.97,47.99,32500.0,39.7279,39.7279,39.703,39.7196,32500.0
2010-08-09 13:30:00,47.99,48.0,47.98,47.99,16000.0,39.7196,39.7279,39.7113,39.7196,16000.0
2010-08-09 13:40:00,47.99,48.0,47.94,47.99,50700.0,39.7196,39.7279,39.6782,39.7196,50700.0
2010-08-09 13:50:00,47.99,48.05,47.99,48.01,14600.0,39.7196,39.7693,39.7196,39.7362,14600.0
2010-08-09 14:00:00,48.02,48.03,47.99,48.01,11300.0,39.7444,39.7527,39.7196,39.7362,11300.0
2010-08-09 14:10:00,48.02,48.06,48.01,48.03,12000.0,39.7444,39.7775,39.7362,39.7527,12000.0
2010-08-09 14:20:00,48.03,48.05,48.03,48.04,8500.0,39.7527,39.7693,39.7527,39.761,8500.0
2010-08-09 14:30:00,48.04,48.12,48.04,48.09,19700.0,39.761,39.8272,39.761,39.8024,19700.0
2010-08-09 14:40:00,48.08,48.12,48.06,48.09,38500.0,39.7941,39.8272,39.7775,39.8024,38500.0
2010-08-09 14:50:00,48.09,48.16,48.09,48.16,12900.0,39.8024,39.8603,39.8024,39.8603,12900.0
2010-08-09 15:00:00,48.15,48.16,48.05,48.06,23200.0,39.852,39.8603,39.7693,39.7775,23200.0
2010-08-09 15:10:00,48.05,48.06,48.01,48.04,12600.0,39.7693,39.7775,39.7362,39.761,12600.0
2010-08-09 15:20:00,48.03,48.04,47.99,48.0,29600.0,39.7527,39.761,39.7196,39.7279,29600.0
2010-08-09 15:30:00,48.01,48.07,48.0,48.05,38300.0,39.7362,39.7858,39.7279,39.7693,38300.0
2010-08-09 15:40:00,48.06,48.12,48.05,48.1,46000.0,39.7775,39.8272,39.7693,39.8106,46000.0
2010-08-09 15:50:00,48.1,48.11,48.02,48.06,87700.0,39.8106,39.8189,39.7444,39.7775,87700.0
2010-08-10 09:30:00,47.74,47.74,47.46,47.62,38700.0,39.5127,39.5127,39.2809,39.4134,38700.0
2010-08-10 09:40:00,47.63,47.64,47.49,47.51,63700.0,39.4216,39.4299,39.3058,39.3223,63700.0
2010-08-10 09:50:00,47.5,47.59,47.49,47.5,47200.0,39.314,39.3885,39.3058,39.314,47200.0
2010-08-10 10:00:00,47.51,47.6,47.49,47.58,22100.0,39.3223,39.3968,39.3058,39.3803,22100.0
2010-08-10 10:10:00,47.58,47.59,47.51,47.54,19000.0,39.3803,39.3885,39.3223,39.3472,19000.0
2010-08-10 10:20:00,47.55,47.57,47.45,47.47,58700.0,39.3554,39.372,39.2727,39.2892,58700.0
2010-08-10 10:30:00,47.46,47.46,47.4,47.4,27900.0,39.2809,39.2809,39.2313,39.2313,27900.0
2010-08-10 10:40:00,47.42,47.48,47.4,47.42,32700.0,39.2478,39.2975,39.2313,39.2478,32700.0
2010-08-10 10:50:00,47.43,47.47,47.37,47.42,38400.0,39.2561,39.2892,39.2065,39.2478,38400.0
2010-08-10 11:00:00,47.42,47.5,47.42,47.47,39100.0,39.2478,39.314,39.2478,39.2892,39100.0
2010-08-10 11:10:00,47.47,47.49,47.46,47.48,17500.0,39.2892,39.3058,39.2809,39.2975,17500.0
2010-08-10 11:20:00,47.48,47.5,47.45,47.5,15200.0,39.2975,39.314,39.2727,39.314,15200.0
2010-08-10 11:30:00,47.5,47.59,47.5,47.56,20300.0,39.314,39.3885,39.314,39.3637,20300.0
2010-08-10 11:40:00,47.56,47.56,47.45,47.46,23100.0,39.3637,39.3637,39.2727,39.2809,23100.0
2010-08-10 11:50:00,47.46,47.46,47.44,47.45,17100.0,39.2809,39.2809,39.2644,39.2727,17100.0
2010-08-10 12:00:00,47.45,47.47,47.41,47.42,31700.0,39.2727,39.2892,39.2396,39.2478,31700.0
2010-08-10 12:10:00,47.42,47.44,47.41,47.42,14100.0,39.2478,39.2644,39.2396,39.2478,14100.0
2010-08-10 12:20:00,47.42,47.45,47.41,47.45,15500.0,39.2478,39.2727,39.2396,39.2727,15500.0
2010-08-10 12:30:00,47.46,47.48,47.43,47.44,30800.0,39.2809,39.2975,39.2561,39.2644,30800.0
2010-08-10 12:40:00,47.43,47.48,47.4,47.45,24300.0,39.2561,39.2975,39.2313,39.2727,24300.0
2010-08-10 12:50:00,47.45,47.45,47.39,47.42,18000.0,39.2727,39.2727,39.223,39.2478,18000.0
2010-08-10 13:00:00,47.41,47.42,47.36,47.37,32900.0,39.2396,39.2478,39.1982,39.2065,32900.0
2010-08-10 13:10:00,47.37,47.39,47.35,47.35,28600.0,39.2065,39.223,39.1899,39.1899,28600.0
2010-08-10 13:20:00,47.35,47.41,47.34,47.4,22000.0,39.1899,39.2396,39.1816,39.2313,22000.0
2010-08-10 13:30:00,47.4,47.41,47.36,47.38,14600.0,39.2313,39.2396,39.1982,39.2147,14600.0
2010-08-10 13:40:00,47.39,47.45,47.39,47.41,11600.0,39.223,39.2727,39.223,39.2396,11600.0
2010-08-10 13:50:00,47.4,47.41,47.35,47.38,12200.0,39.2313,39.2396,39.1899,39.2147,12200.0
2010-08-10 14:00:00,47.38,47.49,47.37,47.45,24100.0,39.2147,39.3058,39.2065,39.2727,24100.0
2010-08-10 14:10:00,47.46,47.85,47.44,47.52,66300.0,39.2809,39.6037,39.2644,39.3306,66300.0
2010-08-10 14:20:00,47.55,47.64,47.38,47.57,100800.0,39.3554,39.4299,39.2147,39.372,100800.0
2010-08-10 14:30:00,47.57,47.73,47.56,47.67,101800.0,39.372,39.5044,39.3637,39.4548,101800.0
2010-08-10 14:40:00,47.68,47.75,47.62,47.69,88700.0,39.463,39.521,39.4134,39.4713,88700.0
2010-08-10 14:50:00,47.71,47.72,47.61,47.64,42400.0,39.4879,39.4961,39.4051,39.4299,42400.0
2010-08-10 15:00:00,47.64,47.75,47.63,47.75,44100.0,39.4299,39.521,39.4216,39.521,44100.0
2010-08-10 15:10:00,47.74,47.76,47.55,47.57,51800.0,39.5127,39.5292,39.3554,39.372,51800.0
2010-08-10 15:20:00,47.57,47.62,47.5,47.59,29400.0,39.372,39.4134,39.314,39.3885,29400.0
2010-08-10 15:30:00,47.61,47.74,47.56,47.69,47900.0,39.4051,39.5127,39.3637,39.4713,47900.0
2010-08-10 15:40:00,47.7,47.81,47.69,47.73,53700.0,39.4796,39.5706,39.4713,39.5044,53700.0
2010-08-10 15:50:00,47.73,47.73,47.56,47.61,96100.0,39.5044,39.5044,39.3637,39.4051,96100.0
2010-08-11 09:30:00,47.1,47.1,46.53,46.65,107400.0,38.983,38.983,38.5112,38.6105,107400.0
2010-08-11 09:40:00,46.65,46.8,46.56,46.63,34300.0,38.6105,38.7347,38.536,38.594,34300.0
2010-08-11 09:50:00,46.66,46.67,46.55,46.66,31000.0,38.6188,38.6271,38.5278,38.6188,31000.0
2010-08-11 10:00:00,46.67,46.69,46.54,46.55,47400.0,38.6271,38.6436,38.5195,38.5278,47400.0
2010-08-11 10:10:00,46.55,46.6,46.43,46.43,64400.0,38.5278,38.5691,38.4284,38.4284,64400.0
2010-08-11 10:20:00,46.41,46.51,46.4,46.51,89500.0,38.4119,38.4947,38.4036,38.4947,89500.0
2010-08-11 10:30:00,46.51,46.6,46.49,46.59,61200.0,38.4947,38.5691,38.4781,38.5609,61200.0
2010-08-11 10:40:00,46.6,46.66,46.56,46.62,97000.0,38.5691,38.6188,38.536,38.5857,97000.0
2010-08-11 10:50:00,46.6,46.67,46.59,46.59,44300.0,38.5691,38.6271,38.5609,38.5609,44300.0
2010-08-11 11:00:00,46.59,46.65,46.51,46.6,44100.0,38.5609,38.6105,38.4947,38.5691,44100.0
2010-08-11 11:10:00,46.61,46.64,46.54,46.58,68500.0,38.5774,38.6023,38.5195,38.5526,68500.0
2010-08-11 11:20:00,46.57,46.6,46.53,46.58,80700.0,38.5443,38.5691,38.5112,38.5526,80700.0
2010-08-11 11:30:00,46.56,46.61,46.56,46.61,65200.0,38.536,38.5774,38.536,38.5774,65200.0
2010-08-11 11:40:00,46.6,46.65,46.57,46.58,80500.0,38.5691,38.6105,38.5443,38.5526,80500.0
2010-08-11 11:50:00,46.58,46.62,46.58,46.6,44000.0,38.5526,38.5857,38.5526,38.5691,44000.0
2010-08-11 12:00:00,46.61,46.63,46.56,46.63,52600.0,38.5774,38.594,38.536,38.594,52600.0
2010-08-11 12:10:00,46.62,46.64,46.59,46.62,117500.0,38.5857,38.6023,38.5609,38.5857,117500.0
2010-08-11 12:20:00,46.62,46.65,46.6,46.6,37800.0,38.5857,38.6105,38.5691,38.5691,37800.0
2010-08-11 12:30:00,46.6,46.65,46.58,46.64,39500.0,38.5691,38.6105,38.5526,38.6023,39500.0
2010-08-11 12:40:00,46.63,46.64,46.56,46.57,41700.0,38.594,38.6023,38.536,38.5443,41700.0
2010-08-11 12:50:00,46.56,46.58,46.53,46.56,72000.0,38.536,38.5526,38.5112,38.536,72000.0
2010-08-11 13:00:00,46.56,46.56,46.49,46.5,56600.0,38.536,38.536,38.4781,38.4864,56600.0
2010-08-11 13:10:00,46.5,46.58,46.5,46.58,48700.0,38.4864,38.5526,38.4864,38.5526,48700.0
2010-08-11 13:20:00,46.58,46.64,46.58,46.63,21000.0,38.5526,38.6023,38.5526,38.594,21000.0
2010-08-11 13:30:00,46.63,46.64,46.51,46.53,40100.0,38.594,38.6023,38.4947,38.5112,40100.0
2010-08-11 13:40:00,46.52,46.58,46.52,46.57,27900.0,38.5029,38.5526,38.5029,38.5443,27900.0
2010-08-11 13:50:00,46.56,46.65,46.56,46.62,18400.0,38.536,38.6105,38.536,38.5857,18400.0
2010-08-11 14:00:00,46.62,46.67,46.59,46.61,22600.0,38.5857,38.6271,38.5609,38.5774,22600.0
2010-08-11 14:10:00,46.61,46.63,46.56,46.61,87600.0,38.5774,38.594,38.536,38.5774,87600.0
2010-08-11 14:20:00,46.61,46.66,46.61,46.62,21700.0,38.5774,38.6188,38.5774,38.5857,21700.0
2010-08-11 14:30:00,46.62,46.62,46.52,46.53,52500.0,38.5857,38.5857,38.5029,38.5112,52500.0
2010-08-11 14:40:00,46.53,46.59,46.5,46.59,43100.0,38.5112,38.5609,38.4864,38.5609,43100.0
2010-08-11 14:50:00,46.58,46.58,46.48,46.55,68200.0,38.5526,38.5526,38.4698,38.5278,68200.0
2010-08-11 15:00:00,46.56,46.6,46.51,46.52,57600.0,38.536,38.5691,38.4947,38.5029,57600.0
2010-08-11 15:10:00,46.53,46.58,46.48,46.51,78500.0,38.5112,38.5526,38.4698,38.4947,78500.0
2010-08-11 15:20:00,46.52,46.58,46.5,46.53,79300.0,38.5029,38.5526,38.4864,38.5112,79300.0
2010-08-11 15:30:00,46.54,46.64,46.51,46.63,148600.0,38.5195,38.6023,38.4947,38.594,148600.0
2010-08-11 15:40:00,46.64,46.64,46.55,46.6,170200.0,38.6023,38.6023,38.5278,38.5691,170200.0
2010-08-11 15:50:00,46.6,46.65,46.56,46.64,191100.0,38.5691,38.6105,38.536,38.6023,191100.0
2010-08-12 09:30:00,45.96,46.41,45.96,46.4,88500.0,38.0394,38.4119,38.0394,38.4036,88500.0
2010-08-12 09:40:00,46.38,46.42,46.18,46.34,103400.0,38.3871,38.4202,38.2215,38.354,103400.0
2010-08-12 09:50:00,46.33,46.62,46.33,46.61,58900.0,38.3457,38.5857,38.3457,38.5774,58900.0
2010-08-12 10:00:00,46.63,46.63,46.39,46.43,81400.0,38.594,38.594,38.3953,38.4284,81400.0
2010-08-12 10:10:00,46.44,46.47,46.21,46.29,114700.0,38.4367,38.4616,38.2464,38.3126,114700.0
2010-08-12 10:20:00,46.29,46.31,46.16,46.21,75600.0,38.3126,38.3291,38.205,38.2464,75600.0
2010-08-12 10:30:00,46.23,46.37,46.22,46.37,42400.0,38.2629,38.3788,38.2546,38.3788,42400.0
2010-08-12 10:40:00,46.38,46.48,46.34,46.44,42700.0,38.3871,38.4698,38.354,38.4367,42700.0
2010-08-12 10:50:00,46.42,46.51,46.38,46.41,37800.0,38.4202,38.4947,38.3871,38.4119,37800.0
2010-08-12 11:00:00,46.4,46.43,46.26,46.3,33300.0,38.4036,38.4284,38.2877,38.3209,33300.0
2010-08-12 11:10:00,46.31,46.4,46.24,46.38,45600.0,38.3291,38.4036,38.2712,38.3871,45600.0
2010-08-12 11:20:00,46.39,46.57,46.39,46.54,28200.0,38.3953,38.5443,38.3953,38.5195,28200.0
2010-08-12 11:30:00,46.53,46.61,46.46,46.51,22800.0,38.5112,38.5774,38.4533,38.4947,22800.0
2010-08-12 11:40:00,46.51,46.61,46.45,46.6,20800.0,38.4947,38.5774,38.445,38.5691,20800.0
2010-08-12 11:50:00,46.6,46.64,46.59,46.61,15300.0,38.5691,38.6023,38.5609,38.5774,15300.0
2010-08-12 12:00:00,46.6,46.61,46.47,46.54,28200.0,38.5691,38.5774,38.4616,38.5195,28200.0
2010-08-12 12:10:00,46.54,46.61,46.52,46.59,11900.0,38.5195,38.5774,38.5029,38.5609,11900.0
2010-08-12 12:20:00,46.59,46.63,46.58,46.61,11000.0,38.5609,38.594,38.5526,38.5774,11000.0
2010-08-12 12:30:00,46.61,46.67,46.59,46.65,20000.0,38.5774,38.6271,38.5609,38.6105,20000.0
2010-08-12 12:40:00,46.64,46.69,46.62,46.69,35300.0,38.6023,38.6436,38.5857,38.6436,35300.0
2010-08-12 12:50:00,46.69,46.74,46.62,46.73,28700.0,38.6436,38.685,38.5857,38.6767,28700.0
2010-08-12 13:00:00,46.73,46.81,46.73,46.73,23000.0,38.6767,38.743,38.6767,38.6767,23000.0
2010-08-12 13:10:00,46.73,46.84,46.71,46.8,75300.0,38.6767,38.7678,38.6602,38.7347,75300.0
2010-08-12 13:20:00,46.81,46.82,46.67,46.68,21600.0,38.743,38.7512,38.6271,38.6354,21600.0
2010-08-12 13:30:00,46.7,46.71,46.64,46.69,23300.0,38.6519,38.6602,38.6023,38.6436,23300.0
2010-08-12 13:40:00,46.69,46.69,46.59,46.64,25400.0,38.6436,38.6436,38.5609,38.6023,25400.0
2010-08-12 13:50:00,46.64,46.65,46.53,46.55,20800.0,38.6023,38.6105,38.5112,38.5278,20800.0
2010-08-12 14:00:00,46.55,46.6,46.5,46.6,25100.0,38.5278,38.5691,38.4864,38.5691,25100.0
2010-08-12 14:10:00,46.6,46.61,46.54,46.58,21600.0,38.5691,38.5774,38.5195,38.5526,21600.0
2010-08-12 14:20:00,46.58,46.66,46.53,46.58,53000.0,38.5526,38.6188,38.5112,38.5526,53000.0
2010-08-12 14:30:00,46.57,46.58,46.41,46.51,41600.0,38.5443,38.5526,38.4119,38.4947,41600.0
2010-08-12 14:40:00,46.5,46.59,46.49,46.54,42500.0,38.4864,38.5609,38.4781,38.5195,42500.0
2010-08-12 14:50:00,46.54,46.66,46.53,46.58,19600.0,38.5195,38.6188,38.5112,38.5526,19600.0
2010-08-12 15:00:00,46.6,46.74,46.58,46.74,50100.0,38.5691,38.685,38.5526,38.685,50100.0
2010-08-12 15:10:00,46.74,46.8,46.65,46.65,29900.0,38.685,38.7347,38.6105,38.6105,29900.0
2010-08-12 15:20:00,46.65,46.71,46.63,46.66,41300.0,38.6105,38.6602,38.594,38.6188,41300.0
2010-08-12 15:30:00,46.66,46.8,46.66,46.76,69200.0,38.6188,38.7347,38.6188,38.7016,69200.0
2010-08-12 15:40:00,46.76,46.76,46.57,46.72,94600.0,38.7016,38.7016,38.5443,38.6685,94600.0
2010-08-12 15:50:00,46.72,46.74,46.65,46.66,122600.0,38.6685,38.685,38.6105,38.6188,122600.0
2010-08-13 09:30:00,46.75,46.75,46.4,46.53,46200.0,38.6933,38.6933,38.4036,38.5112,46200.0
2010-08-13 09:40:00,46.55,46.56,46.38,46.46,48800.0,38.5278,38.536,38.3871,38.4533,48800.0
2010-08-13 09:50:00,46.44,46.67,46.41,46.63,25200.0,38.4367,38.6271,38.4119,38.594,25200.0
2010-08-13 10:00:00,46.62,46.67,46.55,46.63,19300.0,38.5857,38.6271,38.5278,38.594,19300.0
2010-08-13 10:10:00,46.61,46.64,46.49,46.5,16200.0,38.5774,38.6023,38.4781,38.4864,16200.0
2010-08-13 10:20:00,46.49,46.52,46.4,46.5,31600.0,38.4781,38.5029,38.4036,38.4864,31600.0
2010-08-13 10:30:00,46.5,46.58,46.45,46.57,26200.0,38.4864,38.5526,38.445,38.5443,26200.0
2010-08-13 10:40:00,46.57,46.58,46.46,46.47,22300.0,38.5443,38.5526,38.4533,38.4616,22300.0
2010-08-13 10:50:00,46.48,46.63,46.45,46.62,38600.0,38.4698,38.594,38.445,38.5857,38600.0
2010-08-13 11:00:00,46.6,46.68,46.53,46.68,18900.0,38.5691,38.6354,38.5112,38.6354,18900.0
2010-08-13 11:10:00,46.68,46.69,46.61,46.62,14400.0,38.6354,38.6436,38.5774,38.5857,14400.0
2010-08-13 11:20:00,46.63,46.63,46.49,46.53,17000.0,38.594,38.594,38.4781,38.5112,17000.0
2010-08-13 11:30:00,46.55,46.56,46.44,46.48,18800.0,38.5278,38.536,38.4367,38.4698,18800.0
2010-08-13 11:40:00,46.47,46.62,46.47,46.61,20100.0,38.4616,38.5857,38.4616,38.5774,20100.0
2010-08-13 11:50:00,46.6,46.66,46.58,46.59,16100.0,38.5691,38.6188,38.5526,38.5609,16100.0
2010-08-13 12:00:00,46.59,46.68,46.53,46.68,14300.0,38.5609,38.6354,38.5112,38.6354,14300.0
2010-08-13 12:10:00,46.68,46.72,46.66,46.68,18400.0,38.6354,38.6685,38.6188,38.6354,18400.0
2010-08-13 12:20:00,46.67,46.7,46.66,46.67,15500.0,38.6271,38.6519,38.6188,38.6271,15500.0
2010-08-13 12:30:00,46.67,46.71,46.66,46.67,18000.0,38.6271,38.6602,38.6188,38.6271,18000.0
2010-08-13 12:40:00,46.68,46.77,46.67,46.77,35700.0,38.6354,38.7099,38.6271,38.7099,35700.0
2010-08-13 12:50:00,46.77,46.85,46.75,46.84,40400.0,38.7099,38.7761,38.6933,38.7678,40400.0
2010-08-13 13:00:00,46.84,46.85,46.82,46.82,18600.0,38.7678,38.7761,38.7512,38.7512,18600.0
2010-08-13 13:10:00,46.82,46.83,46.75,46.77,25800.0,38.7512,38.7595,38.6933,38.7099,25800.0
2010-08-13 13:20:00,46.76,46.77,46.73,46.75,22400.0,38.7016,38.7099,38.6767,38.6933,22400.0
2010-08-13 13:30:00,46.76,46.78,46.74,46.77,19700.0,38.7016,38.7181,38.685,38.7099,19700.0
2010-08-13 13:40:00,46.78,46.84,46.77,46.82,21000.0,38.7181,38.7678,38.7099,38.7512,21000.0
2010-08-13 13:50:00,46.82,46.82,46.74,46.75,18600.0,38.7512,38.7512,38.685,38.6933,18600.0
2010-08-13 14:00:00,46.74,46.78,46.74,46.76,19700.0,38.685,38.7181,38.685,38.7016,19700.0
2010-08-13 14:10:00,46.77,46.81,46.75,46.8,22300.0,38.7099,38.743,38.6933,38.7347,22300.0
2010-08-13 14:20:00,46.8,46.84,46.79,46.84,34600.0,38.7347,38.7678,38.7264,38.7678,34600.0
2010-08-13 14:30:00,46.84,46.84,46.73,46.73,26500.0,38.7678,38.7678,38.6767,38.6767,26500.0
2010-08-13 14:40:00,46.74,46.77,46.71,46.71,33300.0,38.685,38.7099,38.6602,38.6602,33300.0
2010-08-13 14:50:00,46.7,46.73,46.64,46.64,29900.0,38.6519,38.6767,38.6023,38.6023,29900.0
2010-08-13 15:00:00,46.65,46.71,46.62,46.68,27100.0,38.6105,38.6602,38.5857,38.6354,27100.0
2010-08-13 15:10:00,46.69,46.69,46.62,46.66,27300.0,38.6436,38.6436,38.5857,38.6188,27300.0
2010-08-13 15:20:00,46.65,46.71,46.63,46.63,41400.0,38.6105,38.6602,38.594,38.594,41400.0
2010-08-13 15:30:00,46.63,46.66,46.59,46.62,64100.0,38.594,38.6188,38.5609,38.5857,64100.0
2010-08-13 15:40:00,46.62,46.62,46.49,46.55,80700.0,38.5857,38.5857,38.4781,38.5278,80700.0
2010-08-13 15:50:00,46.54,46.59,46.5,46.58,94300.0,38.5195,38.5609,38.4864,38.5526,94300.0
2010-08-16 09:30:00,46.33,46.33,46.04,46.23,44000.0,38.3457,38.3457,38.1057,38.2629,44000.0
2010-08-16 09:40:00,46.24,46.41,46.18,46.33,28500.0,38.2712,38.4119,38.2215,38.3457,28500.0
2010-08-16 09:50:00,46.29,46.31,46.13,46.23,33700.0,38.3126,38.3291,38.1801,38.2629,33700.0
2010-08-16 10:00:00,46.21,46.47,46.14,46.41,32200.0,38.2464,38.4616,38.1884,38.4119,32200.0
2010-08-16 10:10:00,46.41,46.53,46.41,46.51,15300.0,38.4119,38.5112,38.4119,38.4947,15300.0
2010-08-16 10:20:00,46.52,46.57,46.44,46.56,37600.0,38.5029,38.5443,38.4367,38.536,37600.0
2010-08-16 10:30:00,46.57,46.63,46.49,46.59,28100.0,38.5443,38.594,38.4781,38.5609,28100.0
2010-08-16 10:40:00,46.59,46.6,46.54,46.55,18800.0,38.5609,38.5691,38.5195,38.5278,18800.0
2010-08-16 10:50:00,46.55,46.56,46.49,46.53,29600.0,38.5278,38.536,38.4781,38.5112,29600.0
2010-08-16 11:00:00,46.53,46.55,46.32,46.32,33400.0,38.5112,38.5278,38.3374,38.3374,33400.0
2010-08-16 11:10:00,46.34,46.4,46.33,46.35,25300.0,38.354,38.4036,38.3457,38.3622,25300.0
2010-08-16 11:20:00,46.36,46.45,46.34,46.4,16400.0,38.3705,38.445,38.354,38.4036,16400.0
2010-08-16 11:30:00,46.41,46.53,46.4,46.49,35500.0,38.4119,38.5112,38.4036,38.4781,35500.0
2010-08-16 11:40:00,46.49,46.51,46.46,46.49,15800.0,38.4781,38.4947,38.4533,38.4781,15800.0
2010-08-16 11:50:00,46.5,46.51,46.46,46.49,21200.0,38.4864,38.4947,38.4533,38.4781,21200.0
2010-08-16 12:00:00,46.48,46.51,46.48,46.5,19200.0,38.4698,38.4947,38.4698,38.4864,19200.0
2010-08-16 12:10:00,46.5,46.5,46.41,46.44,24300.0,38.4864,38.4864,38.4119,38.4367,24300.0
2010-08-16 12:20:00,46.44,46.49,46.4,46.49,23300.0,38.4367,38.4781,38.4036,38.4781,23300.0
2010-08-16 12:30:00,46.49,46.53,46.47,46.52,21000.0,38.4781,38.5112,38.4616,38.5029,21000.0
2010-08-16 12:40:00,46.52,46.53,46.47,46.49,23100.0,38.5029,38.5112,38.4616,38.4781,23100.0
2010-08-16 12:50:00,46.49,46.52,46.48,46.52,21500.0,38.4781,38.5029,38.4698,38.5029,21500.0
2010-08-16 13:00:00,46.52,46.54,46.51,46.52,19700.0,38.5029,38.5195,38.4947,38.5029,19700.0
2010-08-16 13:10:00,46.52,46.55,46.49,46.49,20700.0,38.5029,38.5278,38.4781,38.4781,20700.0
2010-08-16 13:20:00,46.49,46.52,46.46,46.47,15400.0,38.4781,38.5029,38.4533,38.4616,15400.0
2010-08-16 13:30:00,46.46,46.5,46.43,46.49,17700.0,38.4533,38.4864,38.4284,38.4781,17700.0
2010-08-16 13:40:00,46.48,46.5,46.43,46.47,15300.0,38.4698,38.4864,38.4284,38.4616,15300.0
2010-08-16 13:50:00,46.47,46.47,46.41,46.44,19100.0,38.4616,38.4616,38.4119,38.4367,19100.0
2010-08-16 14:00:00,46.45,46.5,46.33,46.33,74600.0,38.445,38.4864,38.3457,38.3457,74600.0
2010-08-16 14:10:00,46.33,46.42,46.28,46.41,18700.0,38.3457,38.4202,38.3043,38.4119,18700.0
2010-08-16 14:20:00,46.41,46.49,46.41,46.46,9400.0,38.4119,38.4781,38.4119,38.4533,9400.0
2010-08-16 14:30:00,46.46,46.47,46.4,46.42,16600.0,38.4533,38.4616,38.4036,38.4202,16600.0
2010-08-16 14:40:00,46.42,46.46,46.37,46.44,21500.0,38.4202,38.4533,38.3788,38.4367,21500.0
2010-08-16 14:50:00,46.44,46.44,46.32,46.35,40800.0,38.4367,38.4367,38.3374,38.3622,40800.0
2010-08-16 15:00:00,46.35,46.41,46.33,46.37,38400.0,38.3622,38.4119,38.3457,38.3788,38400.0
2010-08-16 15:10:00,46.36,46.39,46.34,46.38,54700.0,38.3705,38.3953,38.354,38.3871,54700.0
2010-08-16 15:20:00,46.37,46.42,46.34,46.39,41300.0,38.3788,38.4202,38.354,38.3953,41300.0
2010-08-16 15:30:00,46.4,46.42,46.35,46.41,41800.0,38.4036,38.4202,38.3622,38.4119,41800.0
2010-08-16 15:40:00,46.41,46.51,46.38,46.47,58600.0,38.4119,38.4947,38.3871,38.4616,58600.0
2010-08-16 15:50:00,46.46,46.5,46.45,46.5,81200.0,38.4533,38.4864,38.445,38.4864,81200.0
2010-08-17 09:30:00,46.86,46.92,46.65,46.75,31700.0,38.7843,38.834,38.6105,38.6933,31700.0
2010-08-17 09:40:00,46.72,46.78,46.61,46.67,21600.0,38.6685,38.7181,38.5774,38.6271,21600.0
2010-08-17 09:50:00,46.67,46.73,46.63,46.68,18500.0,38.6271,38.6767,38.594,38.6354,18500.0
2010-08-17 10:00:00,46.67,46.76,46.64,46.64,30900.0,38.6271,38.7016,38.6023,38.6023,30900.0
2010-08-17 10:10:00,46.64,46.69,46.57,46.69,45600.0,38.6023,38.6436,38.5443,38.6436,45600.0
2010-08-17 10:20:00,46.69,46.84,46.67,46.77,34800.0,38.6436,38.7678,38.6271,38.7099,34800.0
2010-08-17 10:30:00,46.76,46.83,46.73,46.81,15100.0,38.7016,38.7595,38.6767,38.743,15100.0
2010-08-17 10:40:00,46.83,46.91,46.83,46.89,14100.0,38.7595,38.8257,38.7595,38.8092,14100.0
2010-08-17 10:50:00,46.89,47.0,46.89,46.97,21200.0,38.8092,38.9002,38.8092,38.8754,21200.0
2010-08-17 11:00:00,46.97,47.19,46.96,47.17,33900.0,38.8754,39.0575,38.8671,39.0409,33900.0
2010-08-17 11:10:00,47.18,47.31,47.18,47.24,26700.0,39.0492,39.1568,39.0492,39.0989,26700.0
2010-08-17 11:20:00,47.24,47.25,47.17,47.19,21400.0,39.0989,39.1071,39.0409,39.0575,21400.0
2010-08-17 11:30:00,47.19,47.33,47.18,47.27,23400.0,39.0575,39.1733,39.0492,39.1237,23400.0
2010-08-17 11:40:00,47.27,47.31,47.27,47.3,17900.0,39.1237,39.1568,39.1237,39.1485,17900.0
2010-08-17 11:50:00,47.3,47.41,47.3,47.4,22000.0,39.1485,39.2396,39.1485,39.2313,22000.0
2010-08-17 12:00:00,47.39,47.47,47.39,47.43,30800.0,39.223,39.2892,39.223,39.2561,30800.0
2010-08-17 12:10:00,47.43,47.45,47.4,47.41,18900.0,39.2561,39.2727,39.2313,39.2396,18900.0
2010-08-17 12:20:00,47.4,47.45,47.4,47.41,27100.0,39.2313,39.2727,39.2313,39.2396,27100.0
2010-08-17 12:30:00,47.41,47.43,47.4,47.41,9000.0,39.2396,39.2561,39.2313,39.2396,9000.0
2010-08-17 12:40:00,47.42,47.46,47.39,47.46,21800.0,39.2478,39.2809,39.223,39.2809,21800.0
2010-08-17 12:50:00,47.45,47.47,47.39,47.41,12100.0,39.2727,39.2892,39.223,39.2396,12100.0
2010-08-17 13:00:00,47.39,47.44,47.39,47.41,15400.0,39.223,39.2644,39.223,39.2396,15400.0
2010-08-17 13:10:00,47.4,47.53,47.4,47.5,18600.0,39.2313,39.3389,39.2313,39.314,18600.0
2010-08-17 13:20:00,47.51,47.53,47.48,47.48,14300.0,39.3223,39.3389,39.2975,39.2975,14300.0
2010-08-17 13:30:00,47.49,47.53,47.46,47.46,16400.0,39.3058,39.3389,39.2809,39.2809,16400.0
2010-08-17 13:40:00,47.47,47.47,47.42,47.45,28200.0,39.2892,39.2892,39.2478,39.2727,28200.0
2010-08-17 13:50:00,47.45,47.45,47.37,47.45,20200.0,39.2727,39.2727,39.2065,39.2727,20200.0
2010-08-17 14:00:00,47.45,47.46,47.39,47.41,14800.0,39.2727,39.2809,39.223,39.2396,14800.0
2010-08-17 14:10:00,47.41,47.46,47.4,47.42,19800.0,39.2396,39.2809,39.2313,39.2478,19800.0
2010-08-17 14:20:00,47.42,47.55,47.36,47.42,154700.0,39.2478,39.3554,39.1982,39.2478,154700.0
2010-08-17 14:30:00,47.41,47.75,47.33,47.67,221100.0,39.2396,39.521,39.1733,39.4548,221100.0
2010-08-17 14:40:00,47.67,47.7,47.06,47.08,411000.0,39.4548,39.4796,38.9499,38.9664,411000.0
2010-08-17 14:50:00,47.08,47.17,46.69,46.69,514800.0,38.9664,39.0409,38.6436,38.6436,514800.0
2010-08-17 15:00:00,46.7,47.06,46.68,46.92,260900.0,38.6519,38.9499,38.6354,38.834,260900.0
2010-08-17 15:10:00,46.92,46.93,46.41,46.42,238700.0,38.834,38.8423,38.4119,38.4202,238700.0
2010-08-17 15:20:00,46.42,46.5,46.3,46.34,290700.0,38.4202,38.4864,38.3209,38.354,290700.0
2010-08-17 15:30:00,46.34,46.45,46.27,46.45,272800.0,38.354,38.445,38.296,38.445,272800.0
2010-08-17 15:40:00,46.45,46.64,46.44,46.58,148100.0,38.445,38.6023,38.4367,38.5526,148100.0
2010-08-17 15:50:00,46.58,46.71,46.58,46.68,365300.0,38.5526,38.6602,38.5526,38.6354,365300.0
2010-08-18 09:30:00,46.57,46.72,45.99,46.0,193500.0,38.5443,38.6685,38.0643,38.0726,193500.0
2010-08-18 09:40:00,46.0,46.27,45.9,46.26,76200.0,38.0726,38.296,37.9898,38.2877,76200.0
2010-08-18 09:50:00,46.26,46.43,46.15,46.43,38600.0,38.2877,38.4284,38.1967,38.4284,38600.0
2010-08-18 10:00:00,46.44,46.56,46.24,46.49,63600.0,38.4367,38.536,38.2712,38.4781,63600.0
2010-08-18 10:10:00,46.49,46.73,46.49,46.67,38800.0,38.4781,38.6767,38.4781,38.6271,38800.0
2010-08-18 10:20:00,46.68,46.68,46.52,46.54,26300.0,38.6354,38.6354,38.5029,38.5195,26300.0
2010-08-18 10:30:00,46.56,46.65,46.53,46.58,22300.0,38.536,38.6105,38.5112,38.5526,22300.0
2010-08-18 10:40:00,46.59,46.64,46.57,46.58,15800.0,38.5609,38.6023,38.5443,38.5526,15800.0
2010-08-18 10:50:00,46.59,46.67,46.54,46.67,21100.0,38.5609,38.6271,38.5195,38.6271,21100.0
2010-08-18 11:00:00,46.67,46.84,46.65,46.81,28000.0,38.6271,38.7678,38.6105,38.743,28000.0
2010-08-18 11:10:00,46.81,46.84,46.74,46.74,21900.0,38.743,38.7678,38.685,38.685,21900.0
2010-08-18 11:20:00,46.76,46.89,46.74,46.75,17600.0,38.7016,38.8092,38.685,38.6933,17600.0
2010-08-18 11:30:00,46.75,46.82,46.73,46.8,18100.0,38.6933,38.7512,38.6767,38.7347,18100.0
2010-08-18 11:40:00,46.79,46.92,46.79,46.91,12300.0,38.7264,38.834,38.7264,38.8257,12300.0
2010-08-18 11:50:00,46.91,46.97,46.88,46.88,22700.0,38.8257,38.8754,38.8009,38.8009,22700.0
2010-08-18 12:00:00,46.87,46.91,46.85,46.86,13400.0,38.7926,38.8257,38.7761,38.7843,13400.0
2010-08-18 12:10:00,46.87,46.94,46.87,46.94,8300.0,38.7926,38.8506,38.7926,38.8506,8300.0
2010-08-18 12:20:00,46.95,46.97,46.89,46.97,21000.0,38.8588,38.8754,38.8092,38.8754,21000.0
2010-08-18 12:30:00,46.95,47.0,46.94,47.0,49900.0,38.8588,38.9002,38.8506,38.9002,49900.0
2010-08-18 12:40:00,46.99,47.07,46.99,47.06,8900.0,38.8919,38.9582,38.8919,38.9499,8900.0
2010-08-18 12:50:00,47.07,47.21,47.07,47.2,17300.0,38.9582,39.074,38.9582,39.0657,17300.0
2010-08-18 13:00:00,47.2,47.32,47.17,47.32,20900.0,39.0657,39.1651,39.0409,39.1651,20900.0
2010-08-18 13:10:00,47.32,47.33,47.22,47.27,16100.0,39.1651,39.1733,39.0823,39.1237,16100.0
2010-08-18 13:20:00,47.26,47.27,47.21,47.24,13900.0,39.1154,39.1237,39.074,39.0989,13900.0
2010-08-18 13:30:00,47.24,47.28,47.22,47.22,11000.0,39.0989,39.132,39.0823,39.0823,11000.0
2010-08-18 13:40:00,47.21,47.27,47.19,47.24,14200.0,39.074,39.1237,39.0575,39.0989,14200.0
2010-08-18 13:50:00,47.24,47.25,47.22,47.25,8300.0,39.0989,39.1071,39.0823,39.1071,8300.0
2010-08-18 14:00:00,47.25,47.28,47.1,47.11,29600.0,39.1071,39.132,38.983,38.9913,29600.0
2010-08-18 14:10:00,47.1,47.13,47.07,47.07,30300.0,38.983,39.0078,38.9582,38.9582,30300.0
2010-08-18 14:20:00,47.07,47.14,47.06,47.08,23800.0,38.9582,39.0161,38.9499,38.9664,23800.0
2010-08-18 14:30:00,47.1,47.11,47.04,47.08,29700.0,38.983,38.9913,38.9333,38.9664,29700.0
2010-08-18 14:40:00,47.08,47.13,47.07,47.1,44800.0,38.9664,39.0078,38.9582,38.983,44800.0
2010-08-18 14:50:00,47.09,47.1,47.0,47.04,40400.0,38.9747,38.983,38.9002,38.9333,40400.0
2010-08-18 15:00:00,47.05,47.1,46.97,46.98,38900.0,38.9416,38.983,38.8754,38.8837,38900.0
2010-08-18 15:10:00,46.98,47.0,46.9,46.94,49800.0,38.8837,38.9002,38.8174,38.8506,49800.0
2010-08-18 15:20:00,46.93,46.95,46.87,46.87,48200.0,38.8423,38.8588,38.7926,38.7926,48200.0
2010-08-18 15:30:00,46.87,46.99,46.87,46.91,65100.0,38.7926,38.8919,38.7926,38.8257,65100.0
2010-08-18 15:40:00,46.91,46.93,46.87,46.88,70300.0,38.8257,38.8423,38.7926,38.8009,70300.0
2010-08-18 15:50:00,46.89,46.92,46.82,46.83,132700.0,38.8092,38.834,38.7512,38.7595,132700.0
2010-08-19 09:30:00,46.58,46.64,46.36,46.52,30200.0,38.5526,38.6023,38.3705,38.5029,30200.0
2010-08-19 09:40:00,46.53,46.6,46.25,46.27,42400.0,38.5112,38.5691,38.2795,38.296,42400.0
2010-08-19 09:50:00,46.26,46.28,46.0,46.05,43100.0,38.2877,38.3043,38.0726,38.1139,43100.0
2010-08-19 10:00:00,46.05,46.05,45.84,45.94,142100.0,38.1139,38.1139,37.9401,38.0229,142100.0
2010-08-19 10:10:00,45.94,46.15,45.93,46.15,38000.0,38.0229,38.1967,38.0146,38.1967,38000.0
2010-08-19 10:20:00,46.16,46.16,46.0,46.0,71100.0,38.205,38.205,38.0726,38.0726,71100.0
2010-08-19 10:30:00,45.99,46.11,45.95,45.98,61300.0,38.0643,38.1636,38.0312,38.056,61300.0
2010-08-19 10:40:00,46.0,46.1,45.88,46.1,47100.0,38.0726,38.1553,37.9732,38.1553,47100.0
2010-08-19 10:50:00,46.11,46.11,45.92,45.92,22400.0,38.1636,38.1636,38.0063,38.0063,22400.0
2010-08-19 11:00:00,45.92,46.01,45.88,45.92,53300.0,38.0063,38.0808,37.9732,38.0063,53300.0
2010-08-19 11:10:00,45.93,45.99,45.89,45.93,25900.0,38.0146,38.0643,37.9815,38.0146,25900.0
2010-08-19 11:20:00,45.93,46.02,45.93,45.94,15400.0,38.0146,38.0891,38.0146,38.0229,15400.0
2010-08-19 11:30:00,45.96,45.98,45.86,45.89,43000.0,38.0394,38.056,37.9567,37.9815,43000.0
2010-08-19 11:40:00,45.88,45.88,45.66,45.69,75200.0,37.9732,37.9732,37.7911,37.816,75200.0
2010-08-19 11:50:00,45.69,45.75,45.64,45.71,42300.0,37.816,37.8656,37.7746,37.8325,42300.0
2010-08-19 12:00:00,45.72,45.74,45.66,45.69,26200.0,37.8408,37.8574,37.7911,37.816,26200.0
2010-08-19 12:10:00,45.69,45.77,45.66,45.77,31200.0,37.816,37.8822,37.7911,37.8822,31200.0
2010-08-19 12:20:00,45.77,45.87,45.76,45.78,17300.0,37.8822,37.965,37.8739,37.8905,17300.0
2010-08-19 12:30:00,45.78,45.86,45.77,45.82,26800.0,37.8905,37.9567,37.8822,37.9236,26800.0
2010-08-19 12:40:00,45.82,45.85,45.79,45.83,19100.0,37.9236,37.9484,37.8987,37.9318,19100.0
2010-08-19 12:50:00,45.82,45.84,45.77,45.84,32000.0,37.9236,37.9401,37.8822,37.9401,32000.0
2010-08-19 13:00:00,45.84,45.88,45.81,45.85,23100.0,37.9401,37.9732,37.9153,37.9484,23100.0
2010-08-19 13:10:00,45.87,45.87,45.84,45.86,21500.0,37.965,37.965,37.9401,37.9567,21500.0
2010-08-19 13:20:00,45.87,45.89,45.83,45.83,12500.0,37.965,37.9815,37.9318,37.9318,12500.0
2010-08-19 13:30:00,45.83,45.87,45.81,45.87,28000.0,37.9318,37.965,37.9153,37.965,28000.0
2010-08-19 13:40:00,45.88,45.93,45.85,45.91,41600.0,37.9732,38.0146,37.9484,37.9981,41600.0
2010-08-19 13:50:00,45.9,45.91,45.84,45.87,26800.0,37.9898,37.9981,37.9401,37.965,26800.0
2010-08-19 14:00:00,45.86,45.88,45.84,45.85,111700.0,37.9567,37.9732,37.9401,37.9484,111700.0
2010-08-19 14:10:00,45.85,45.87,45.81,45.83,38000.0,37.9484,37.965,37.9153,37.9318,38000.0
2010-08-19 14:20:00,45.83,45.87,45.81,45.82,46200.0,37.9318,37.965,37.9153,37.9236,46200.0
2010-08-19 14:30:00,45.83,45.86,45.78,45.79,43900.0,37.9318,37.9567,37.8905,37.8987,43900.0
2010-08-19 14:40:00,45.78,45.82,45.74,45.79,43500.0,37.8905,37.9236,37.8574,37.8987,43500.0
2010-08-19 14:50:00,45.79,45.81,45.75,45.77,58700.0,37.8987,37.9153,37.8656,37.8822,58700.0
2010-08-19 15:00:00,45.78,45.82,45.73,45.82,37600.0,37.8905,37.9236,37.8491,37.9236,37600.0
2010-08-19 15:10:00,45.81,45.96,45.81,45.91,51600.0,37.9153,38.0394,37.9153,37.9981,51600.0
2010-08-19 15:20:00,45.92,45.97,45.89,45.91,53700.0,38.0063,38.0477,37.9815,37.9981,53700.0
2010-08-19 15:30:00,45.9,45.96,45.82,45.84,60700.0,37.9898,38.0394,37.9236,37.9401,60700.0
2010-08-19 15:40:00,45.84,45.88,45.79,45.83,89600.0,37.9401,37.9732,37.8987,37.9318,89600.0
2010-08-19 15:50:00,45.83,45.91,45.8,45.83,134100.0,37.9318,37.9981,37.907,37.9318,134100.0
2010-08-20 09:30:00,45.55,45.83,45.55,45.71,366200.0,37.7001,37.9318,37.7001,37.8325,366200.0
2010-08-20 09:40:00,45.7,45.71,45.42,45.42,56400.0,37.8243,37.8325,37.5925,37.5925,56400.0
2010-08-20 09:50:00,45.44,45.56,45.24,45.56,54700.0,37.6091,37.7084,37.4435,37.7084,54700.0
2010-08-20 10:00:00,45.55,45.63,45.44,45.44,34100.0,37.7001,37.7663,37.6091,37.6091,34100.0
2010-08-20 10:10:00,45.44,45.46,45.28,45.32,57800.0,37.6091,37.6256,37.4766,37.5097,57800.0
2010-08-20 10:20:00,45.32,45.4,45.31,45.33,20900.0,37.5097,37.576,37.5015,37.518,20900.0
2010-08-20 10:30:00,45.34,45.35,45.22,45.35,59500.0,37.5263,37.5346,37.427,37.5346,59500.0
2010-08-20 10:40:00,45.36,45.43,45.35,45.35,21700.0,37.5428,37.6008,37.5346,37.5346,21700.0
2010-08-20 10:50:00,45.35,45.45,45.35,45.37,44900.0,37.5346,37.6173,37.5346,37.5511,44900.0
2010-08-20 11:00:00,45.39,45.43,45.32,45.41,33400.0,37.5677,37.6008,37.5097,37.5842,33400.0
2010-08-20 11:10:00,45.41,45.41,45.32,45.33,38200.0,37.5842,37.5842,37.5097,37.518,38200.0
2010-08-20 11:20:00,45.32,45.36,45.27,45.31,68700.0,37.5097,37.5428,37.4684,37.5015,68700.0
2010-08-20 11:30:00,45.31,45.31,45.16,45.17,88100.0,37.5015,37.5015,37.3773,37.3856,88100.0
2010-08-20 11:40:00,45.17,45.38,45.17,45.3,39300.0,37.3856,37.5594,37.3856,37.4932,39300.0
2010-08-20 11:50:00,45.3,45.34,45.28,45.31,31200.0,37.4932,37.5263,37.4766,37.5015,31200.0
2010-08-20 12:00:00,45.31,45.42,45.31,45.41,20400.0,37.5015,37.5925,37.5015,37.5842,20400.0
2010-08-20 12:10:00,45.4,45.44,45.3,45.44,47700.0,37.576,37.6091,37.4932,37.6091,47700.0
2010-08-20 12:20:00,45.44,45.53,45.43,45.51,21200.0,37.6091,37.6835,37.6008,37.667,21200.0
2010-08-20 12:30:00,45.51,45.57,45.48,45.57,33700.0,37.667,37.7167,37.6422,37.7167,33700.0
2010-08-20 12:40:00,45.57,45.58,45.48,45.53,19800.0,37.7167,37.7249,37.6422,37.6835,19800.0
2010-08-20 12:50:00,45.52,45.66,45.52,45.63,19200.0,37.6753,37.7911,37.6753,37.7663,19200.0
2010-08-20 13:00:00,45.63,45.72,45.62,45.72,26400.0,37.7663,37.8408,37.758,37.8408,26400.0
2010-08-20 13:10:00,45.73,45.74,45.64,45.66,24900.0,37.8491,37.8574,37.7746,37.7911,24900.0
2010-08-20 13:20:00,45.65,45.74,45.64,45.72,19800.0,37.7829,37.8574,37.7746,37.8408,19800.0
2010-08-20 13:30:00,45.72,45.74,45.64,45.7,19500.0,37.8408,37.8574,37.7746,37.8243,19500.0
2010-08-20 13:40:00,45.7,45.7,45.62,45.66,20700.0,37.8243,37.8243,37.758,37.7911,20700.0
2010-08-20 13:50:00,45.66,45.74,45.65,45.71,26600.0,37.7911,37.8574,37.7829,37.8325,26600.0
2010-08-20 14:00:00,45.72,45.72,45.65,45.68,25100.0,37.8408,37.8408,37.7829,37.8077,25100.0
2010-08-20 14:10:00,45.68,45.77,45.68,45.73,26500.0,37.8077,37.8822,37.8077,37.8491,26500.0
2010-08-20 14:20:00,45.75,45.79,45.72,45.79,44200.0,37.8656,37.8987,37.8408,37.8987,44200.0
2010-08-20 14:30:00,45.79,45.85,45.79,45.8,42500.0,37.8987,37.9484,37.8987,37.907,42500.0
2010-08-20 14:40:00,45.81,45.89,45.79,45.85,29200.0,37.9153,37.9815,37.8987,37.9484,29200.0
2010-08-20 14:50:00,45.83,45.86,45.8,45.83,28400.0,37.9318,37.9567,37.907,37.9318,28400.0
2010-08-20 15:00:00,45.83,45.83,45.78,45.8,45800.0,37.9318,37.9318,37.8905,37.907,45800.0
2010-08-20 15:10:00,45.81,45.88,45.79,45.83,35000.0,37.9153,37.9732,37.8987,37.9318,35000.0
2010-08-20 15:20:00,45.81,45.88,45.78,45.87,39000.0,37.9153,37.9732,37.8905,37.965,39000.0
2010-08-20 15:30:00,45.87,45.94,45.84,45.85,64900.0,37.965,38.0229,37.9401,37.9484,64900.0
2010-08-20 15:40:00,45.86,45.91,45.82,45.84,75300.0,37.9567,37.9981,37.9236,37.9401,75300.0
2010-08-20 15:50:00,45.83,45.88,45.81,45.82,115800.0,37.9318,37.9732,37.9153,37.9236,115800.0
2010-08-23 09:30:00,46.01,46.4,46.01,46.4,59500.0,38.0808,38.4036,38.0808,38.4036,59500.0
2010-08-23 09:40:00,46.4,46.7,46.4,46.66,57400.0,38.4036,38.6519,38.4036,38.6188,57400.0
2010-08-23 09:50:00,46.68,46.7,46.51,46.55,31200.0,38.6354,38.6519,38.4947,38.5278,31200.0
2010-08-23 10:00:00,46.58,46.59,46.42,46.44,22600.0,38.5526,38.5609,38.4202,38.4367,22600.0
2010-08-23 10:10:00,46.42,46.46,46.3,46.46,47400.0,38.4202,38.4533,38.3209,38.4533,47400.0
2010-08-23 10:20:00,46.45,46.46,46.34,46.37,34700.0,38.445,38.4533,38.354,38.3788,34700.0
2010-08-23 10:30:00,46.36,46.43,46.32,46.37,41300.0,38.3705,38.4284,38.3374,38.3788,41300.0
2010-08-23 10:40:00,46.37,46.37,46.15,46.17,38800.0,38.3788,38.3788,38.1967,38.2133,38800.0
2010-08-23 10:50:00,46.16,46.24,46.08,46.23,31700.0,38.205,38.2712,38.1388,38.2629,31700.0
2010-08-23 11:00:00,46.23,46.36,46.11,46.32,67900.0,38.2629,38.3705,38.1636,38.3374,67900.0
2010-08-23 11:10:00,46.32,46.35,46.26,46.26,19900.0,38.3374,38.3622,38.2877,38.2877,19900.0
2010-08-23 11:20:00,46.28,46.28,46.12,46.17,43900.0,38.3043,38.3043,38.1719,38.2133,43900.0
2010-08-23 11:30:00,46.17,46.28,46.17,46.26,18300.0,38.2133,38.3043,38.2133,38.2877,18300.0
2010-08-23 11:40:00,46.25,46.4,46.22,46.35,47400.0,38.2795,38.4036,38.2546,38.3622,47400.0
2010-08-23 11:50:00,46.36,46.38,46.3,46.37,30000.0,38.3705,38.3871,38.3209,38.3788,30000.0
2010-08-23 12:00:00,46.37,46.38,46.32,46.37,21200.0,38.3788,38.3871,38.3374,38.3788,21200.0
2010-08-23 12:10:00,46.36,46.46,46.34,46.42,52900.0,38.3705,38.4533,38.354,38.4202,52900.0
2010-08-23 12:20:00,46.41,46.44,46.39,46.43,15300.0,38.4119,38.4367,38.3953,38.4284,15300.0
2010-08-23 12:30:00,46.42,46.45,46.39,46.4,19200.0,38.4202,38.445,38.3953,38.4036,19200.0
2010-08-23 12:40:00,46.37,46.4,46.36,46.38,14300.0,38.3788,38.4036,38.3705,38.3871,14300.0
2010-08-23 12:50:00,46.38,46.44,46.38,46.43,21900.0,38.3871,38.4367,38.3871,38.4284,21900.0
2010-08-23 13:00:00,46.42,46.44,46.38,46.42,29200.0,38.4202,38.4367,38.3871,38.4202,29200.0
2010-08-23 13:10:00,46.42,46.55,46.42,46.54,46200.0,38.4202,38.5278,38.4202,38.5195,46200.0
2010-08-23 13:20:00,46.53,46.56,46.5,46.55,17300.0,38.5112,38.536,38.4864,38.5278,17300.0
2010-08-23 13:30:00,46.54,46.56,46.49,46.52,35500.0,38.5195,38.536,38.4781,38.5029,35500.0
2010-08-23 13:40:00,46.52,46.54,46.48,46.5,38600.0,38.5029,38.5195,38.4698,38.4864,38600.0
2010-08-23 13:50:00,46.51,46.57,46.48,46.56,54800.0,38.4947,38.5443,38.4698,38.536,54800.0
2010-08-23 14:00:00,46.56,46.69,46.56,46.65,55600.0,38.536,38.6436,38.536,38.6105,55600.0
2010-08-23 14:10:00,46.65,46.7,46.61,46.65,30500.0,38.6105,38.6519,38.5774,38.6105,30500.0
2010-08-23 14:20:00,46.65,46.67,46.51,46.51,72400.0,38.6105,38.6271,38.4947,38.4947,72400.0
2010-08-23 14:30:00,46.52,46.54,46.44,46.45,71200.0,38.5029,38.5195,38.4367,38.445,71200.0
2010-08-23 14:40:00,46.45,46.47,46.38,46.41,39300.0,38.445,38.4616,38.3871,38.4119,39300.0
2010-08-23 14:50:00,46.41,46.44,46.38,46.39,54600.0,38.4119,38.4367,38.3871,38.3953,54600.0
2010-08-23 15:00:00,46.39,46.42,46.34,46.35,64300.0,38.3953,38.4202,38.354,38.3622,64300.0
2010-08-23 15:10:00,46.34,46.37,46.27,46.37,128000.0,38.354,38.3788,38.296,38.3788,128000.0
2010-08-23 15:20:00,46.37,46.38,46.29,46.3,103300.0,38.3788,38.3871,38.3126,38.3209,103300.0
2010-08-23 15:30:00,46.3,46.33,46.24,46.26,154500.0,38.3209,38.3457,38.2712,38.2877,154500.0
2010-08-23 15:40:00,46.26,46.27,46.13,46.17,105200.0,38.2877,38.296,38.1801,38.2133,105200.0
2010-08-23 15:50:00,46.18,46.18,46.1,46.17,232900.0,38.2215,38.2215,38.1553,38.2133,232900.0
2010-08-24 09:30:00,45.56,45.56,43.82,43.99,473300.0,37.7084,37.7084,36.2682,36.4089,473300.0
2010-08-24 09:40:00,44.0,44.17,43.64,44.0,268900.0,36.4172,36.5579,36.1193,36.4172,268900.0
2010-08-24 09:50:00,44.0,44.04,43.87,43.99,187200.0,36.4172,36.4503,36.3096,36.4089,187200.0
2010-08-24 10:00:00,43.99,44.16,43.72,44.08,204500.0,36.4089,36.5496,36.1855,36.4834,204500.0
2010-08-24 10:10:00,44.08,44.28,44.08,44.18,211100.0,36.4834,36.649,36.4834,36.5662,211100.0
2010-08-24 10:20:00,44.18,44.23,44.07,44.1,156600.0,36.5662,36.6076,36.4752,36.5,156600.0
2010-08-24 10:30:00,44.1,44.17,43.89,43.91,121600.0,36.5,36.5579,36.3262,36.3427,121600.0
2010-08-24 10:40:00,43.92,44.04,43.85,43.92,140700.0,36.351,36.4503,36.2931,36.351,140700.0
2010-08-24 10:50:00,43.93,43.96,43.81,43.87,87700.0,36.3593,36.3841,36.26,36.3096,87700.0
2010-08-24 11:00:00,43.87,44.17,43.85,43.85,99800.0,36.3096,36.5579,36.2931,36.2931,99800.0
2010-08-24 11:10:00,43.84,43.88,43.7,43.81,134000.0,36.2848,36.3179,36.1689,36.26,134000.0
2010-08-24 11:20:00,43.82,43.88,43.77,43.81,56200.0,36.2682,36.3179,36.2269,36.26,56200.0
2010-08-24 11:30:00,43.81,44.02,43.8,44.01,76200.0,36.26,36.4338,36.2517,36.4255,76200.0
2010-08-24 11:40:00,44.01,44.09,43.95,43.99,41500.0,36.4255,36.4917,36.3758,36.4089,41500.0
2010-08-24 11:50:00,43.99,44.07,43.97,44.05,41100.0,36.4089,36.4752,36.3924,36.4586,41100.0
2010-08-24 12:00:00,44.04,44.09,43.99,44.01,80700.0,36.4503,36.4917,36.4089,36.4255,80700.0
2010-08-24 12:10:00,44.0,44.03,43.94,43.94,54300.0,36.4172,36.4421,36.3676,36.3676,54300.0
2010-08-24 12:20:00,43.95,43.95,43.86,43.89,61000.0,36.3758,36.3758,36.3013,36.3262,61000.0
2010-08-24 12:30:00,43.88,43.95,43.88,43.93,26500.0,36.3179,36.3758,36.3179,36.3593,26500.0
2010-08-24 12:40:00,43.93,43.94,43.87,43.87,188800.0,36.3593,36.3676,36.3096,36.3096,188800.0
2010-08-24 12:50:00,43.88,43.89,43.76,43.76,37700.0,36.3179,36.3262,36.2186,36.2186,37700.0
2010-08-24 13:00:00,43.77,43.77,43.69,43.71,26200.0,36.2269,36.2269,36.1606,36.1772,26200.0
2010-08-24 13:10:00,43.71,43.79,43.7,43.72,37200.0,36.1772,36.2434,36.1689,36.1855,37200.0
2010-08-24 13:20:00,43.72,43.83,43.7,43.81,42600.0,36.1855,36.2765,36.1689,36.26,42600.0
2010-08-24 13:30:00,43.81,43.81,43.73,43.8,27100.0,36.26,36.26,36.1938,36.2517,27100.0
2010-08-24 13:40:00,43.79,43.81,43.62,43.66,72900.0,36.2434,36.26,36.1027,36.1358,72900.0
2010-08-24 13:50:00,43.67,43.69,43.51,43.53,54200.0,36.1441,36.1606,36.0117,36.0282,54200.0
2010-08-24 14:00:00,43.53,43.58,43.5,43.51,68600.0,36.0282,36.0696,36.0034,36.0117,68600.0
2010-08-24 14:10:00,43.53,43.58,43.47,43.57,66000.0,36.0282,36.0696,35.9786,36.0613,66000.0
2010-08-24 14:20:00,43.57,43.63,43.45,43.47,87200.0,36.0613,36.111,35.962,35.9786,87200.0
2010-08-24 14:30:00,43.48,43.58,43.45,43.55,83000.0,35.9868,36.0696,35.962,36.0448,83000.0
2010-08-24 14:40:00,43.56,43.58,43.46,43.51,79300.0,36.0531,36.0696,35.9703,36.0117,79300.0
2010-08-24 14:50:00,43.5,43.54,43.45,43.5,116300.0,36.0034,36.0365,35.962,36.0034,116300.0
2010-08-24 15:00:00,43.52,43.55,43.48,43.53,171300.0,36.0199,36.0448,35.9868,36.0282,171300.0
2010-08-24 15:10:00,43.53,43.56,43.39,43.4,122600.0,36.0282,36.0531,35.9123,35.9206,122600.0
2010-08-24 15:20:00,43.4,43.58,43.37,43.46,210600.0,35.9206,36.0696,35.8958,35.9703,210600.0
2010-08-24 15:30:00,43.46,43.51,43.33,43.36,233200.0,35.9703,36.0117,35.8627,35.8875,233200.0
2010-08-24 15:40:00,43.35,43.37,43.28,43.3,271600.0,35.8792,35.8958,35.8213,35.8379,271600.0
2010-08-24 15:50:00,43.3,43.3,43.13,43.19,465900.0,35.8379,35.8379,35.6972,35.7468,465900.0
2010-08-25 09:30:00,42.85,43.19,42.85,43.14,259800.0,35.4654,35.7468,35.4654,35.7054,259800.0
2010-08-25 09:40:00,43.15,43.3,43.07,43.1,131200.0,35.7137,35.8379,35.6475,35.6723,131200.0
2010-08-25 09:50:00,43.1,43.15,42.87,42.99,118200.0,35.6723,35.7137,35.482,35.5813,118200.0
2010-08-25 10:00:00,42.98,43.07,42.74,42.98,155300.0,35.573,35.6475,35.3744,35.573,155300.0
2010-08-25 10:10:00,43.0,43.02,42.9,42.97,105500.0,35.5896,35.6061,35.5068,35.5647,105500.0
2010-08-25 10:20:00,42.98,43.06,42.96,42.98,108900.0,35.573,35.6392,35.5565,35.573,108900.0
2010-08-25 10:30:00,42.97,43.02,42.91,42.97,73200.0,35.5647,35.6061,35.5151,35.5647,73200.0
2010-08-25 10:40:00,42.96,43.02,42.92,43.0,120500.0,35.5565,35.6061,35.5233,35.5896,120500.0
2010-08-25 10:50:00,43.0,43.02,42.87,42.93,47600.0,35.5896,35.6061,35.482,35.5316,47600.0
2010-08-25 11:00:00,42.93,43.01,42.93,43.0,128900.0,35.5316,35.5978,35.5316,35.5896,128900.0
2010-08-25 11:10:00,43.0,43.21,42.9,43.13,90700.0,35.5896,35.7634,35.5068,35.6972,90700.0
2010-08-25 11:20:00,43.13,43.19,43.05,43.1,72500.0,35.6972,35.7468,35.6309,35.6723,72500.0
2010-08-25 11:30:00,43.09,43.1,42.99,43.04,79300.0,35.664,35.6723,35.5813,35.6227,79300.0
2010-08-25 11:40:00,43.03,43.05,42.94,42.96,47700.0,35.6144,35.6309,35.5399,35.5565,47700.0
2010-08-25 11:50:00,42.97,43.07,42.95,43.05,42700.0,35.5647,35.6475,35.5482,35.6309,42700.0
2010-08-25 12:00:00,43.03,43.11,43.03,43.1,70500.0,35.6144,35.6806,35.6144,35.6723,70500.0
2010-08-25 12:10:00,43.09,43.19,43.08,43.18,75200.0,35.664,35.7468,35.6558,35.7385,75200.0
2010-08-25 12:20:00,43.18,43.25,43.16,43.22,66400.0,35.7385,35.7965,35.722,35.7716,66400.0
2010-08-25 12:30:00,43.22,43.27,43.06,43.09,92200.0,35.7716,35.813,35.6392,35.664,92200.0
2010-08-25 12:40:00,43.08,43.12,43.05,43.12,21000.0,35.6558,35.6889,35.6309,35.6889,21000.0
2010-08-25 12:50:00,43.12,43.14,43.04,43.1,40100.0,35.6889,35.7054,35.6227,35.6723,40100.0
2010-08-25 13:00:00,43.09,43.19,43.08,43.13,27000.0,35.664,35.7468,35.6558,35.6972,27000.0
2010-08-25 13:10:00,43.16,43.25,43.15,43.25,38500.0,35.722,35.7965,35.7137,35.7965,38500.0
2010-08-25 13:20:00,43.24,43.25,43.18,43.2,23400.0,35.7882,35.7965,35.7385,35.7551,23400.0
2010-08-25 13:30:00,43.19,43.27,43.17,43.26,69500.0,35.7468,35.813,35.7303,35.8048,69500.0
2010-08-25 13:40:00,43.27,43.34,43.25,43.34,81800.0,35.813,35.871,35.7965,35.871,81800.0
2010-08-25 13:50:00,43.34,43.35,43.3,43.3,74400.0,35.871,35.8792,35.8379,35.8379,74400.0
2010-08-25 14:00:00,43.31,43.4,43.28,43.4,94300.0,35.8461,35.9206,35.8213,35.9206,94300.0
2010-08-25 14:10:00,43.4,43.4,43.29,43.34,67700.0,35.9206,35.9206,35.8296,35.871,67700.0
2010-08-25 14:20:00,43.34,43.34,43.27,43.28,37500.0,35.871,35.871,35.813,35.8213,37500.0
2010-08-25 14:30:00,43.29,43.45,43.28,43.39,79700.0,35.8296,35.962,35.8213,35.9123,79700.0
2010-08-25 14:40:00,43.39,43.49,43.39,43.43,71700.0,35.9123,35.9951,35.9123,35.9455,71700.0
2010-08-25 14:50:00,43.44,43.45,43.31,43.36,91300.0,35.9537,35.962,35.8461,35.8875,91300.0
2010-08-25 15:00:00,43.36,43.4,43.29,43.29,94500.0,35.8875,35.9206,35.8296,35.8296,94500.0
2010-08-25 15:10:00,43.3,43.35,43.24,43.27,91700.0,35.8379,35.8792,35.7882,35.813,91700.0
2010-08-25 15:20:00,43.26,43.28,43.17,43.18,73300.0,35.8048,35.8213,35.7303,35.7385,73300.0
2010-08-25 15:30:00,43.18,43.36,43.17,43.28,208200.0,35.7385,35.8875,35.7303,35.8213,208200.0
2010-08-25 15:40:00,43.28,43.33,43.24,43.24,225000.0,35.8213,35.8627,35.7882,35.7882,225000.0
2010-08-25 15:50:00,43.25,43.28,43.11,43.13,249300.0,35.7965,35.8213,35.6806,35.6972,249300.0
2010-08-26 09:30:00,43.16,43.25,43.1,43.2,49600.0,35.722,35.7965,35.6723,35.7551,49600.0
2010-08-26 09:40:00,43.18,43.27,43.1,43.15,49600.0,35.7385,35.813,35.6723,35.7137,49600.0
2010-08-26 09:50:00,43.14,43.22,43.06,43.19,28000.0,35.7054,35.7716,35.6392,35.7468,28000.0
2010-08-26 10:00:00,43.19,43.19,43.06,43.14,27400.0,35.7468,35.7468,35.6392,35.7054,27400.0
2010-08-26 10:10:00,43.16,43.16,43.02,43.03,59400.0,35.722,35.722,35.6061,35.6144,59400.0
2010-08-26 10:20:00,43.04,43.12,43.01,43.01,53200.0,35.6227,35.6889,35.5978,35.5978,53200.0
2010-08-26 10:30:00,43.02,43.16,43.01,43.13,47400.0,35.6061,35.722,35.5978,35.6972,47400.0
2010-08-26 10:40:00,43.12,43.17,43.04,43.08,33000.0,35.6889,35.7303,35.6227,35.6558,33000.0
2010-08-26 10:50:00,43.08,43.11,43.02,43.06,30200.0,35.6558,35.6806,35.6061,35.6392,30200.0
2010-08-26 11:00:00,43.06,43.07,43.0,43.03,109500.0,35.6392,35.6475,35.5896,35.6144,109500.0
2010-08-26 11:10:00,43.01,43.19,43.0,43.18,78100.0,35.5978,35.7468,35.5896,35.7385,78100.0
2010-08-26 11:20:00,43.17,43.17,43.05,43.05,23000.0,35.7303,35.7303,35.6309,35.6309,23000.0
2010-08-26 11:30:00,43.06,43.16,43.06,43.11,24000.0,35.6392,35.722,35.6392,35.6806,24000.0
2010-08-26 11:40:00,43.11,43.18,43.07,43.17,24200.0,35.6806,35.7385,35.6475,35.7303,24200.0
2010-08-26 11:50:00,43.17,43.23,43.07,43.23,41500.0,35.7303,35.7799,35.6475,35.7799,41500.0
2010-08-26 12:00:00,43.22,43.25,43.16,43.18,15000.0,35.7716,35.7965,35.722,35.7385,15000.0
2010-08-26 12:10:00,43.18,43.19,43.14,43.17,8300.0,35.7385,35.7468,35.7054,35.7303,8300.0
2010-08-26 12:20:00,43.17,43.17,43.13,43.13,37000.0,35.7303,35.7303,35.6972,35.6972,37000.0
2010-08-26 12:30:00,43.13,43.14,43.11,43.11,17400.0,35.6972,35.7054,35.6806,35.6806,17400.0
2010-08-26 12:40:00,43.1,43.11,43.06,43.09,51800.0,35.6723,35.6806,35.6392,35.664,51800.0
2010-08-26 12:50:00,43.09,43.13,43.0,43.13,58200.0,35.664,35.6972,35.5896,35.6972,58200.0
2010-08-26 13:00:00,43.12,43.15,43.07,43.07,10600.0,35.6889,35.7137,35.6475,35.6475,10600.0
2010-08-26 13:10:00,43.09,43.12,43.05,43.12,10000.0,35.664,35.6889,35.6309,35.6889,10000.0
2010-08-26 13:20:00,43.12,43.2,43.09,43.18,22200.0,35.6889,35.7551,35.664,35.7385,22200.0
2010-08-26 13:30:00,43.18,43.24,43.17,43.19,69600.0,35.7385,35.7882,35.7303,35.7468,69600.0
2010-08-26 13:40:00,43.19,43.21,43.1,43.1,20400.0,35.7468,35.7634,35.6723,35.6723,20400.0
2010-08-26 13:50:00,43.11,43.14,43.04,43.04,35000.0,35.6806,35.7054,35.6227,35.6227,35000.0
2010-08-26 14:00:00,43.04,43.1,43.0,43.0,37400.0,35.6227,35.6723,35.5896,35.5896,37400.0
2010-08-26 14:10:00,43.01,43.06,42.9,42.93,89100.0,35.5978,35.6392,35.5068,35.5316,89100.0
2010-08-26 14:20:00,42.93,42.96,42.9,42.94,194300.0,35.5316,35.5565,35.5068,35.5399,194300.0
2010-08-26 14:30:00,42.93,43.0,42.86,42.99,53500.0,35.5316,35.5896,35.4737,35.5813,53500.0
2010-08-26 14:40:00,42.99,43.01,42.91,42.95,53100.0,35.5813,35.5978,35.5151,35.5482,53100.0
2010-08-26 14:50:00,42.96,43.0,42.89,42.92,60500.0,35.5565,35.5896,35.4985,35.5233,60500.0
2010-08-26 15:00:00,42.93,42.96,42.88,42.94,54600.0,35.5316,35.5565,35.4902,35.5399,54600.0
2010-08-26 15:10:00,42.94,43.02,42.93,43.02,56300.0,35.5399,35.6061,35.5316,35.6061,56300.0
2010-08-26 15:20:00,43.02,43.05,42.94,42.95,95600.0,35.6061,35.6309,35.5399,35.5482,95600.0
2010-08-26 15:30:00,42.95,43.03,42.93,43.03,97300.0,35.5482,35.6144,35.5316,35.6144,97300.0
2010-08-26 15:40:00,43.02,43.09,42.98,43.02,128500.0,35.6061,35.664,35.573,35.6061,128500.0
2010-08-26 15:50:00,43.01,43.02,42.88,42.91,236200.0,35.5978,35.6061,35.4902,35.5151,236200.0
2010-08-27 09:30:00,42.93,43.29,42.91,42.93,58400.0,35.5316,35.8296,35.5151,35.5316,58400.0
2010-08-27 09:40:00,42.91,43.02,42.91,43.02,43600.0,35.5151,35.6061,35.5151,35.6061,43600.0
2010-08-27 09:50:00,43.01,43.18,42.99,43.09,94300.0,35.5978,35.7385,35.5813,35.664,94300.0
2010-08-27 10:00:00,43.1,43.22,42.86,42.96,200300.0,35.6723,35.7716,35.4737,35.5565,200300.0
2010-08-27 10:10:00,42.99,43.2,42.93,43.09,56700.0,35.5813,35.7551,35.5316,35.664,56700.0
2010-08-27 10:20:00,43.06,43.27,43.03,43.26,73100.0,35.6392,35.813,35.6144,35.8048,73100.0
2010-08-27 10:30:00,43.27,43.47,43.21,43.43,49800.0,35.813,35.9786,35.7634,35.9455,49800.0
2010-08-27 10:40:00,43.43,43.45,43.36,43.42,54300.0,35.9455,35.962,35.8875,35.9372,54300.0
2010-08-27 10:50:00,43.42,43.45,43.33,43.4,42200.0,35.9372,35.962,35.8627,35.9206,42200.0
2010-08-27 11:00:00,43.41,43.64,43.39,43.62,56100.0,35.9289,36.1193,35.9123,36.1027,56100.0
2010-08-27 11:10:00,43.6,43.88,43.55,43.88,99000.0,36.0862,36.3179,36.0448,36.3179,99000.0
2010-08-27 11:20:00,43.87,43.97,43.78,43.94,69600.0,36.3096,36.3924,36.2351,36.3676,69600.0
2010-08-27 11:30:00,43.93,43.97,43.67,43.67,46700.0,36.3593,36.3924,36.1441,36.1441,46700.0
2010-08-27 11:40:00,43.68,43.75,43.6,43.75,36000.0,36.1524,36.2103,36.0862,36.2103,36000.0
2010-08-27 11:50:00,43.76,43.86,43.76,43.83,26700.0,36.2186,36.3013,36.2186,36.2765,26700.0
2010-08-27 12:00:00,43.82,43.85,43.75,43.83,36900.0,36.2682,36.2931,36.2103,36.2765,36900.0
2010-08-27 12:10:00,43.83,43.89,43.78,43.88,21200.0,36.2765,36.3262,36.2351,36.3179,21200.0
2010-08-27 12:20:00,43.88,43.92,43.82,43.88,18900.0,36.3179,36.351,36.2682,36.3179,18900.0
2010-08-27 12:30:00,43.84,43.89,43.78,43.78,16300.0,36.2848,36.3262,36.2351,36.2351,16300.0
2010-08-27 12:40:00,43.77,43.81,43.74,43.8,46700.0,36.2269,36.26,36.202,36.2517,46700.0
2010-08-27 12:50:00,43.81,43.85,43.76,43.76,21300.0,36.26,36.2931,36.2186,36.2186,21300.0
2010-08-27 13:00:00,43.77,43.82,43.75,43.82,19100.0,36.2269,36.2682,36.2103,36.2682,19100.0
2010-08-27 13:10:00,43.81,43.83,43.76,43.82,32700.0,36.26,36.2765,36.2186,36.2682,32700.0
2010-08-27 13:20:00,43.83,43.92,43.81,43.92,20300.0,36.2765,36.351,36.26,36.351,20300.0
2010-08-27 13:30:00,43.92,44.0,43.91,43.99,66300.0,36.351,36.4172,36.3427,36.4089,66300.0
2010-08-27 13:40:00,43.99,44.02,43.96,43.96,52000.0,36.4089,36.4338,36.3841,36.3841,52000.0
2010-08-27 13:50:00,43.96,44.03,43.96,44.03,48700.0,36.3841,36.4421,36.3841,36.4421,48700.0
2010-08-27 14:00:00,44.04,44.05,43.96,44.01,71100.0,36.4503,36.4586,36.3841,36.4255,71100.0
2010-08-27 14:10:00,44.01,44.04,43.97,44.01,89400.0,36.4255,36.4503,36.3924,36.4255,89400.0
2010-08-27 14:20:00,44.02,44.02,43.94,43.98,25800.0,36.4338,36.4338,36.3676,36.4007,25800.0
2010-08-27 14:30:00,43.99,44.09,43.97,44.09,49500.0,36.4089,36.4917,36.3924,36.4917,49500.0
2010-08-27 14:40:00,44.09,44.16,44.07,44.1,53200.0,36.4917,36.5496,36.4752,36.5,53200.0
2010-08-27 14:50:00,44.11,44.14,44.08,44.1,56900.0,36.5083,36.5331,36.4834,36.5,56900.0
2010-08-27 15:00:00,44.11,44.13,44.05,44.05,103500.0,36.5083,36.5248,36.4586,36.4586,103500.0
2010-08-27 15:10:00,44.05,44.11,43.99,44.0,54900.0,36.4586,36.5083,36.4089,36.4172,54900.0
2010-08-27 15:20:00,44.0,44.1,44.0,44.04,58800.0,36.4172,36.5,36.4172,36.4503,58800.0
2010-08-27 15:30:00,44.04,44.08,43.99,44.0,112300.0,36.4503,36.4834,36.4089,36.4172,112300.0
2010-08-27 15:40:00,44.0,44.08,43.99,44.03,101800.0,36.4172,36.4834,36.4089,36.4421,101800.0
2010-08-27 15:50:00,44.03,44.09,44.0,44.01,144000.0,36.4421,36.4917,36.4172,36.4255,144000.0
2010-08-30 09:30:00,44.05,44.05,43.68,43.76,47100.0,36.4586,36.4586,36.1524,36.2186,47100.0
2010-08-30 09:40:00,43.78,44.0,43.76,44.0,469600.0,36.2351,36.4172,36.2186,36.4172,469600.0
2010-08-30 09:50:00,44.01,44.05,43.93,44.05,239300.0,36.4255,36.4586,36.3593,36.4586,239300.0
2010-08-30 10:00:00,44.04,44.05,43.8,43.9,72100.0,36.4503,36.4586,36.2517,36.3345,72100.0
2010-08-30 10:10:00,43.9,43.94,43.81,43.84,110100.0,36.3345,36.3676,36.26,36.2848,110100.0
2010-08-30 10:20:00,43.83,43.84,43.66,43.73,33500.0,36.2765,36.2848,36.1358,36.1938,33500.0
2010-08-30 10:30:00,43.71,43.85,43.68,43.81,107500.0,36.1772,36.2931,36.1524,36.26,107500.0
2010-08-30 10:40:00,43.81,43.91,43.79,43.91,27700.0,36.26,36.3427,36.2434,36.3427,27700.0
2010-08-30 10:50:00,43.92,43.93,43.87,43.89,39000.0,36.351,36.3593,36.3096,36.3262,39000.0
2010-08-30 11:00:00,43.91,43.95,43.87,43.94,26200.0,36.3427,36.3758,36.3096,36.3676,26200.0
2010-08-30 11:10:00,43.95,43.96,43.89,43.92,36500.0,36.3758,36.3841,36.3262,36.351,36500.0
2010-08-30 11:20:00,43.91,43.95,43.88,43.89,130800.0,36.3427,36.3758,36.3179,36.3262,130800.0
2010-08-30 11:30:00,43.89,43.92,43.72,43.73,79700.0,36.3262,36.351,36.1855,36.1938,79700.0
2010-08-30 11:40:00,43.72,43.73,43.53,43.63,40700.0,36.1855,36.1938,36.0282,36.111,40700.0
2010-08-30 11:50:00,43.64,43.76,43.59,43.75,51300.0,36.1193,36.2186,36.0779,36.2103,51300.0
2010-08-30 12:00:00,43.75,43.76,43.64,43.66,35100.0,36.2103,36.2186,36.1193,36.1358,35100.0
2010-08-30 12:10:00,43.66,43.68,43.63,43.65,14500.0,36.1358,36.1524,36.111,36.1275,14500.0
2010-08-30 12:20:00,43.65,43.67,43.64,43.67,15400.0,36.1275,36.1441,36.1193,36.1441,15400.0
2010-08-30 12:30:00,43.67,43.71,43.64,43.71,16600.0,36.1441,36.1772,36.1193,36.1772,16600.0
2010-08-30 12:40:00,43.72,43.75,43.69,43.74,32400.0,36.1855,36.2103,36.1606,36.202,32400.0
2010-08-30 12:50:00,43.73,43.74,43.67,43.7,16500.0,36.1938,36.202,36.1441,36.1689,16500.0
2010-08-30 13:00:00,43.7,43.74,43.69,43.73,10100.0,36.1689,36.202,36.1606,36.1938,10100.0
2010-08-30 13:10:00,43.72,43.85,43.72,43.82,46100.0,36.1855,36.2931,36.1855,36.2682,46100.0
2010-08-30 13:20:00,43.8,43.81,43.7,43.71,48300.0,36.2517,36.26,36.1689,36.1772,48300.0
2010-08-30 13:30:00,43.71,43.77,43.69,43.74,26000.0,36.1772,36.2269,36.1606,36.202,26000.0
2010-08-30 13:40:00,43.73,43.81,43.73,43.76,21800.0,36.1938,36.26,36.1938,36.2186,21800.0
2010-08-30 13:50:00,43.76,43.76,43.69,43.72,33500.0,36.2186,36.2186,36.1606,36.1855,33500.0
2010-08-30 14:00:00,43.73,43.74,43.67,43.7,46000.0,36.1938,36.202,36.1441,36.1689,46000.0
2010-08-30 14:10:00,43.69,43.71,43.68,43.7,16200.0,36.1606,36.1772,36.1524,36.1689,16200.0
2010-08-30 14:20:00,43.7,43.76,43.67,43.76,20000.0,36.1689,36.2186,36.1441,36.2186,20000.0
2010-08-30 14:30:00,43.75,43.78,43.73,43.77,43100.0,36.2103,36.2351,36.1938,36.2269,43100.0
2010-08-30 14:40:00,43.77,43.84,43.73,43.75,20800.0,36.2269,36.2848,36.1938,36.2103,20800.0
2010-08-30 14:50:00,43.75,43.83,43.74,43.8,24300.0,36.2103,36.2765,36.202,36.2517,24300.0
2010-08-30 15:00:00,43.8,43.83,43.77,43.81,67600.0,36.2517,36.2765,36.2269,36.26,67600.0
2010-08-30 15:10:00,43.8,43.85,43.71,43.74,63100.0,36.2517,36.2931,36.1772,36.202,63100.0
2010-08-30 15:20:00,43.74,43.78,43.74,43.75,70600.0,36.202,36.2351,36.202,36.2103,70600.0
2010-08-30 15:30:00,43.75,43.75,43.68,43.74,97500.0,36.2103,36.2103,36.1524,36.202,97500.0
2010-08-30 15:40:00,43.74,43.76,43.67,43.68,106700.0,36.202,36.2186,36.1441,36.1524,106700.0
2010-08-30 15:50:00,43.68,43.69,43.55,43.56,250900.0,36.1524,36.1606,36.0448,36.0531,250900.0
2010-08-31 09:30:00,43.2,43.33,43.05,43.1,52800.0,35.7551,35.8627,35.6309,35.6723,52800.0
2010-08-31 09:40:00,43.08,43.09,42.87,43.06,57400.0,35.6558,35.664,35.482,35.6392,57400.0
2010-08-31 09:50:00,43.08,43.17,42.94,43.0,33500.0,35.6558,35.7303,35.5399,35.5896,33500.0
2010-08-31 10:00:00,43.04,43.28,43.04,43.25,50500.0,35.6227,35.8213,35.6227,35.7965,50500.0
2010-08-31 10:10:00,43.25,43.38,43.24,43.33,71000.0,35.7965,35.9041,35.7882,35.8627,71000.0
2010-08-31 10:20:00,43.33,43.35,43.26,43.28,31200.0,35.8627,35.8792,35.8048,35.8213,31200.0
2010-08-31 10:30:00,43.29,43.34,43.14,43.16,35300.0,35.8296,35.871,35.7054,35.722,35300.0
2010-08-31 10:40:00,43.17,43.2,43.11,43.14,30600.0,35.7303,35.7551,35.6806,35.7054,30600.0
2010-08-31 10:50:00,43.15,43.24,43.14,43.23,22400.0,35.7137,35.7882,35.7054,35.7799,22400.0
2010-08-31 11:00:00,43.22,43.25,43.09,43.09,31000.0,35.7716,35.7965,35.664,35.664,31000.0
2010-08-31 11:10:00,43.1,43.19,43.07,43.11,54800.0,35.6723,35.7468,35.6475,35.6806,54800.0
2010-08-31 11:20:00,43.08,43.3,43.08,43.21,25700.0,35.6558,35.8379,35.6558,35.7634,25700.0
2010-08-31 11:30:00,43.2,43.28,43.15,43.24,33800.0,35.7551,35.8213,35.7137,35.7882,33800.0
2010-08-31 11:40:00,43.24,43.27,43.17,43.18,16700.0,35.7882,35.813,35.7303,35.7385,16700.0
2010-08-31 11:50:00,43.18,43.31,43.17,43.2,26700.0,35.7385,35.8461,35.7303,35.7551,26700.0
2010-08-31 12:00:00,43.2,43.23,43.15,43.16,22000.0,35.7551,35.7799,35.7137,35.722,22000.0
2010-08-31 12:10:00,43.16,43.31,43.16,43.29,68300.0,35.722,35.8461,35.722,35.8296,68300.0
2010-08-31 12:20:00,43.29,43.34,43.26,43.33,23000.0,35.8296,35.871,35.8048,35.8627,23000.0
2010-08-31 12:30:00,43.33,43.39,43.32,43.35,16900.0,35.8627,35.9123,35.8544,35.8792,16900.0
2010-08-31 12:40:00,43.34,43.36,43.26,43.34,13500.0,35.871,35.8875,35.8048,35.871,13500.0
2010-08-31 12:50:00,43.33,43.35,43.25,43.25,17100.0,35.8627,35.8792,35.7965,35.7965,17100.0
2010-08-31 13:00:00,43.26,43.36,43.21,43.35,32200.0,35.8048,35.8875,35.7634,35.8792,32200.0
2010-08-31 13:10:00,43.34,43.36,43.29,43.29,13100.0,35.871,35.8875,35.8296,35.8296,13100.0
2010-08-31 13:20:00,43.29,43.31,43.19,43.23,40400.0,35.8296,35.8461,35.7468,35.7799,40400.0
2010-08-31 13:30:00,43.23,43.28,43.2,43.25,16600.0,35.7799,35.8213,35.7551,35.7965,16600.0
2010-08-31 13:40:00,43.26,43.3,43.23,43.24,8600.0,35.8048,35.8379,35.7799,35.7882,8600.0
2010-08-31 13:50:00,43.23,43.28,43.22,43.25,9700.0,35.7799,35.8213,35.7716,35.7965,9700.0
2010-08-31 14:00:00,43.26,43.31,43.19,43.29,41800.0,35.8048,35.8461,35.7468,35.8296,41800.0
2010-08-31 14:10:00,43.29,43.33,43.2,43.22,40800.0,35.8296,35.8627,35.7551,35.7716,40800.0
2010-08-31 14:20:00,43.21,43.28,43.15,43.23,50300.0,35.7634,35.8213,35.7137,35.7799,50300.0
2010-08-31 14:30:00,43.23,43.25,43.15,43.17,45600.0,35.7799,35.7965,35.7137,35.7303,45600.0
2010-08-31 14:40:00,43.17,43.18,43.05,43.05,39000.0,35.7303,35.7385,35.6309,35.6309,39000.0
2010-08-31 14:50:00,43.05,43.21,43.03,43.11,82500.0,35.6309,35.7634,35.6144,35.6806,82500.0
2010-08-31 15:00:00,43.11,43.19,43.1,43.12,31800.0,35.6806,35.7468,35.6723,35.6889,31800.0
2010-08-31 15:10:00,43.13,43.13,43.04,43.11,35700.0,35.6972,35.6972,35.6227,35.6806,35700.0
2010-08-31 15:20:00,43.11,43.15,43.03,43.14,79200.0,35.6806,35.7137,35.6144,35.7054,79200.0
2010-08-31 15:30:00,43.12,43.21,43.11,43.16,201300.0,35.6889,35.7634,35.6806,35.722,201300.0
2010-08-31 15:40:00,43.15,43.32,43.14,43.27,194800.0,35.7137,35.8544,35.7054,35.813,194800.0
2010-08-31 15:50:00,43.26,43.27,43.13,43.18,231400.0,35.8048,35.813,35.6972,35.7385,231400.0
2010-09-01 09:30:00,43.51,44.03,43.51,43.97,46200.0,36.0117,36.4421,36.0117,36.3924,46200.0
2010-09-01 09:40:00,43.96,44.08,43.92,44.0,57200.0,36.3841,36.4834,36.351,36.4172,57200.0
2010-09-01 09:50:00,43.98,44.07,43.97,44.07,42000.0,36.4007,36.4752,36.3924,36.4752,42000.0
2010-09-01 10:00:00,44.03,44.53,44.03,44.48,80900.0,36.4421,36.8559,36.4421,36.8145,80900.0
2010-09-01 10:10:00,44.46,44.64,44.33,44.49,42900.0,36.7979,36.9469,36.6904,36.8228,42900.0
2010-09-01 10:20:00,44.49,44.5,44.35,44.48,24700.0,36.8228,36.8311,36.7069,36.8145,24700.0
2010-09-01 10:30:00,44.49,44.55,44.46,44.51,37800.0,36.8228,36.8724,36.7979,36.8393,37800.0
2010-09-01 10:40:00,44.53,44.54,44.47,44.54,27700.0,36.8559,36.8642,36.8062,36.8642,27700.0
2010-09-01 10:50:00,44.54,44.65,44.54,44.62,37900.0,36.8642,36.9552,36.8642,36.9304,37900.0
2010-09-01 11:00:00,44.62,44.76,44.62,44.74,66600.0,36.9304,37.0462,36.9304,37.0297,66600.0
2010-09-01 11:10:00,44.74,44.77,44.71,44.73,43500.0,37.0297,37.0545,37.0049,37.0214,43500.0
2010-09-01 11:20:00,44.73,44.75,44.63,44.69,52100.0,37.0214,37.038,36.9387,36.9883,52100.0
2010-09-01 11:30:00,44.69,44.72,44.67,44.71,30500.0,36.9883,37.0131,36.9718,37.0049,30500.0
2010-09-01 11:40:00,44.71,44.75,44.67,44.69,30700.0,37.0049,37.038,36.9718,36.9883,30700.0
2010-09-01 11:50:00,44.69,44.74,44.65,44.67,48800.0,36.9883,37.0297,36.9552,36.9718,48800.0
2010-09-01 12:00:00,44.67,44.69,44.6,44.6,50100.0,36.9718,36.9883,36.9138,36.9138,50100.0
2010-09-01 12:10:00,44.6,44.6,44.49,44.51,44100.0,36.9138,36.9138,36.8228,36.8393,44100.0
2010-09-01 12:20:00,44.52,44.53,44.44,44.46,33200.0,36.8476,36.8559,36.7814,36.7979,33200.0
2010-09-01 12:30:00,44.47,44.53,44.46,44.52,32200.0,36.8062,36.8559,36.7979,36.8476,32200.0
2010-09-01 12:40:00,44.52,44.57,44.51,44.54,33100.0,36.8476,36.889,36.8393,36.8642,33100.0
2010-09-01 12:50:00,44.55,44.56,44.5,44.53,18700.0,36.8724,36.8807,36.8311,36.8559,18700.0
2010-09-01 13:00:00,44.53,44.56,44.49,44.56,19700.0,36.8559,36.8807,36.8228,36.8807,19700.0
2010-09-01 13:10:00,44.55,44.56,44.51,44.51,14800.0,36.8724,36.8807,36.8393,36.8393,14800.0
2010-09-01 13:20:00,44.51,44.56,44.46,44.49,42600.0,36.8393,36.8807,36.7979,36.8228,42600.0
2010-09-01 13:30:00,44.5,44.54,44.49,44.54,19600.0,36.8311,36.8642,36.8228,36.8642,19600.0
2010-09-01 13:40:00,44.54,44.57,44.47,44.5,36200.0,36.8642,36.889,36.8062,36.8311,36200.0
2010-09-01 13:50:00,44.5,44.5,44.42,44.44,23700.0,36.8311,36.8311,36.7648,36.7814,23700.0
2010-09-01 14:00:00,44.45,44.5,44.45,44.46,36400.0,36.7897,36.8311,36.7897,36.7979,36400.0
2010-09-01 14:10:00,44.46,44.47,44.38,44.38,20900.0,36.7979,36.8062,36.7317,36.7317,20900.0
2010-09-01 14:20:00,44.38,44.44,44.37,44.42,27800.0,36.7317,36.7814,36.7235,36.7648,27800.0
2010-09-01 14:30:00,44.43,44.43,44.4,44.42,20900.0,36.7731,36.7731,36.7483,36.7648,20900.0
2010-09-01 14:40:00,44.41,44.47,44.41,44.44,21900.0,36.7566,36.8062,36.7566,36.7814,21900.0
2010-09-01 14:50:00,44.43,44.47,44.39,44.4,37000.0,36.7731,36.8062,36.74,36.7483,37000.0
2010-09-01 15:00:00,44.4,44.41,44.35,44.39,60900.0,36.7483,36.7566,36.7069,36.74,60900.0
2010-09-01 15:10:00,44.39,44.43,44.38,44.4,41000.0,36.74,36.7731,36.7317,36.7483,41000.0
2010-09-01 15:20:00,44.4,44.43,44.3,44.42,62500.0,36.7483,36.7731,36.6655,36.7648,62500.0
2010-09-01 15:30:00,44.41,44.52,44.4,44.47,154300.0,36.7566,36.8476,36.7483,36.8062,154300.0
2010-09-01 15:40:00,44.48,44.62,44.48,44.52,120500.0,36.8145,36.9304,36.8145,36.8476,120500.0
2010-09-01 15:50:00,44.53,44.64,44.51,44.63,228900.0,36.8559,36.9469,36.8393,36.9387,228900.0
2010-09-02 09:30:00,44.94,45.97,44.79,45.93,214300.0,37.1952,38.0477,37.0711,38.0146,214300.0
2010-09-02 09:40:00,45.94,46.6,45.85,46.09,430800.0,38.0229,38.5691,37.9484,38.147,430800.0
2010-09-02 09:50:00,46.09,46.11,45.61,45.73,287100.0,38.147,38.1636,37.7498,37.8491,287100.0
2010-09-02 10:00:00,45.77,45.96,45.49,45.58,205500.0,37.8822,38.0394,37.6504,37.7249,205500.0
2010-09-02 10:10:00,45.58,45.6,45.37,45.37,266300.0,37.7249,37.7415,37.5511,37.5511,266300.0
2010-09-02 10:20:00,45.37,45.49,45.28,45.47,152200.0,37.5511,37.6504,37.4766,37.6339,152200.0
2010-09-02 10:30:00,45.48,45.54,45.3,45.3,111900.0,37.6422,37.6918,37.4932,37.4932,111900.0
2010-09-02 10:40:00,45.3,45.38,45.3,45.38,79600.0,37.4932,37.5594,37.4932,37.5594,79600.0
2010-09-02 10:50:00,45.38,45.38,45.26,45.29,95300.0,37.5594,37.5594,37.4601,37.4849,95300.0
2010-09-02 11:00:00,45.28,45.37,45.27,45.36,66500.0,37.4766,37.5511,37.4684,37.5428,66500.0
2010-09-02 11:10:00,45.36,45.36,45.28,45.29,79700.0,37.5428,37.5428,37.4766,37.4849,79700.0
2010-09-02 11:20:00,45.3,45.37,45.22,45.37,135900.0,37.4932,37.5511,37.427,37.5511,135900.0
2010-09-02 11:30:00,45.37,45.42,45.35,45.39,62100.0,37.5511,37.5925,37.5346,37.5677,62100.0
2010-09-02 11:40:00,45.4,45.6,45.4,45.59,61300.0,37.576,37.7415,37.576,37.7332,61300.0
2010-09-02 11:50:00,45.59,45.68,45.58,45.61,65100.0,37.7332,37.8077,37.7249,37.7498,65100.0
2010-09-02 12:00:00,45.61,45.61,45.46,45.49,46800.0,37.7498,37.7498,37.6256,37.6504,46800.0
2010-09-02 12:10:00,45.48,45.51,45.45,45.5,40500.0,37.6422,37.667,37.6173,37.6587,40500.0
2010-09-02 12:20:00,45.5,45.67,45.5,45.67,58600.0,37.6587,37.7994,37.6587,37.7994,58600.0
2010-09-02 12:30:00,45.68,45.71,45.65,45.67,41900.0,37.8077,37.8325,37.7829,37.7994,41900.0
2010-09-02 12:40:00,45.67,45.73,45.56,45.72,53600.0,37.7994,37.8491,37.7084,37.8408,53600.0
2010-09-02 12:50:00,45.72,45.75,45.62,45.72,34600.0,37.8408,37.8656,37.758,37.8408,34600.0
2010-09-02 13:00:00,45.72,45.72,45.59,45.6,67000.0,37.8408,37.8408,37.7332,37.7415,67000.0
2010-09-02 13:10:00,45.59,45.6,45.56,45.6,41600.0,37.7332,37.7415,37.7084,37.7415,41600.0
2010-09-02 13:20:00,45.6,45.6,45.46,45.46,119900.0,37.7415,37.7415,37.6256,37.6256,119900.0
2010-09-02 13:30:00,45.46,45.47,45.32,45.33,83900.0,37.6256,37.6339,37.5097,37.518,83900.0
2010-09-02 13:40:00,45.32,45.36,45.3,45.35,53200.0,37.5097,37.5428,37.4932,37.5346,53200.0
2010-09-02 13:50:00,45.36,45.39,45.31,45.31,66800.0,37.5428,37.5677,37.5015,37.5015,66800.0
2010-09-02 14:00:00,45.32,45.43,45.32,45.41,62800.0,37.5097,37.6008,37.5097,37.5842,62800.0
2010-09-02 14:10:00,45.42,45.51,45.39,45.51,61600.0,37.5925,37.667,37.5677,37.667,61600.0
2010-09-02 14:20:00,45.51,45.52,45.42,45.44,50500.0,37.667,37.6753,37.5925,37.6091,50500.0
2010-09-02 14:30:00,45.44,45.46,45.37,45.37,68500.0,37.6091,37.6256,37.5511,37.5511,68500.0
2010-09-02 14:40:00,45.37,45.38,45.34,45.35,64900.0,37.5511,37.5594,37.5263,37.5346,64900.0
2010-09-02 14:50:00,45.35,45.45,45.33,45.45,62500.0,37.5346,37.6173,37.518,37.6173,62500.0
2010-09-02 15:00:00,45.45,45.49,45.38,45.47,83200.0,37.6173,37.6504,37.5594,37.6339,83200.0
2010-09-02 15:10:00,45.47,45.48,45.35,45.35,69200.0,37.6339,37.6422,37.5346,37.5346,69200.0
2010-09-02 15:20:00,45.36,45.41,45.31,45.4,97000.0,37.5428,37.5842,37.5015,37.576,97000.0
2010-09-02 15:30:00,45.4,45.52,45.39,45.49,115800.0,37.576,37.6753,37.5677,37.6504,115800.0
2010-09-02 15:40:00,45.5,45.69,45.49,45.68,179600.0,37.6587,37.816,37.6504,37.8077,179600.0
2010-09-02 15:50:00,45.68,45.75,45.66,45.71,244500.0,37.8077,37.8656,37.7911,37.8325,244500.0
2010-09-03 09:30:00,46.08,46.28,45.98,45.99,87400.0,38.1388,38.3043,38.056,38.0643,87400.0
2010-09-03 09:40:00,46.0,46.1,45.94,46.0,70600.0,38.0726,38.1553,38.0229,38.0726,70600.0
2010-09-03 09:50:00,46.0,46.01,45.9,45.91,50500.0,38.0726,38.0808,37.9898,37.9981,50500.0
2010-09-03 10:00:00,45.91,45.91,45.71,45.77,49800.0,37.9981,37.9981,37.8325,37.8822,49800.0
2010-09-03 10:10:00,45.77,45.81,45.47,45.5,118800.0,37.8822,37.9153,37.6339,37.6587,118800.0
2010-09-03 10:20:00,45.51,45.64,45.5,45.51,140400.0,37.667,37.7746,37.6587,37.667,140400.0
2010-09-03 10:30:00,45.51,45.51,45.32,45.42,124300.0,37.667,37.667,37.5097,37.5925,124300.0
2010-09-03 10:40:00,45.41,45.56,45.41,45.53,34000.0,37.5842,37.7084,37.5842,37.6835,34000.0
2010-09-03 10:50:00,45.52,45.53,45.4,45.48,43100.0,37.6753,37.6835,37.576,37.6422,43100.0
2010-09-03 11:00:00,45.48,45.56,45.45,45.55,31300.0,37.6422,37.7084,37.6173,37.7001,31300.0
2010-09-03 11:10:00,45.54,45.58,45.46,45.54,32700.0,37.6918,37.7249,37.6256,37.6918,32700.0
2010-09-03 11:20:00,45.54,45.58,45.5,45.52,25600.0,37.6918,37.7249,37.6587,37.6753,25600.0
2010-09-03 11:30:00,45.53,45.63,45.52,45.63,43200.0,37.6835,37.7663,37.6753,37.7663,43200.0
2010-09-03 11:40:00,45.62,45.71,45.62,45.68,50500.0,37.758,37.8325,37.758,37.8077,50500.0
2010-09-03 11:50:00,45.68,45.77,45.64,45.72,26300.0,37.8077,37.8822,37.7746,37.8408,26300.0
2010-09-03 12:00:00,45.71,45.71,45.61,45.63,25700.0,37.8325,37.8325,37.7498,37.7663,25700.0
2010-09-03 12:10:00,45.63,45.63,45.54,45.54,18200.0,37.7663,37.7663,37.6918,37.6918,18200.0
2010-09-03 12:20:00,45.54,45.56,45.53,45.54,25200.0,37.6918,37.7084,37.6835,37.6918,25200.0
2010-09-03 12:30:00,45.55,45.68,45.53,45.68,33500.0,37.7001,37.8077,37.6835,37.8077,33500.0
2010-09-03 12:40:00,45.68,45.75,45.67,45.68,33800.0,37.8077,37.8656,37.7994,37.8077,33800.0
2010-09-03 12:50:00,45.69,45.78,45.67,45.75,20900.0,37.816,37.8905,37.7994,37.8656,20900.0
2010-09-03 13:00:00,45.74,45.77,45.67,45.68,28000.0,37.8574,37.8822,37.7994,37.8077,28000.0
2010-09-03 13:10:00,45.68,45.78,45.68,45.78,17900.0,37.8077,37.8905,37.8077,37.8905,17900.0
2010-09-03 13:20:00,45.77,45.8,45.71,45.72,25000.0,37.8822,37.907,37.8325,37.8408,25000.0
2010-09-03 13:30:00,45.73,45.85,45.73,45.85,23000.0,37.8491,37.9484,37.8491,37.9484,23000.0
2010-09-03 13:40:00,45.87,45.91,45.83,45.88,35100.0,37.965,37.9981,37.9318,37.9732,35100.0
2010-09-03 13:50:00,45.89,45.98,45.89,45.95,24600.0,37.9815,38.056,37.9815,38.0312,24600.0
2010-09-03 14:00:00,45.94,45.95,45.88,45.89,25300.0,38.0229,38.0312,37.9732,37.9815,25300.0
2010-09-03 14:10:00,45.89,45.93,45.87,45.91,30800.0,37.9815,38.0146,37.965,37.9981,30800.0
2010-09-03 14:20:00,45.91,45.97,45.89,45.96,40700.0,37.9981,38.0477,37.9815,38.0394,40700.0
2010-09-03 14:30:00,45.95,46.0,45.95,45.97,54300.0,38.0312,38.0726,38.0312,38.0477,54300.0
2010-09-03 14:40:00,45.98,46.0,45.96,45.96,38000.0,38.056,38.0726,38.0394,38.0394,38000.0
2010-09-03 14:50:00,45.96,46.0,45.94,45.95,46400.0,38.0394,38.0726,38.0229,38.0312,46400.0
2010-09-03 15:00:00,45.95,46.0,45.91,45.96,59900.0,38.0312,38.0726,37.9981,38.0394,59900.0
2010-09-03 15:10:00,45.96,46.0,45.95,45.99,42900.0,38.0394,38.0726,38.0312,38.0643,42900.0
2010-09-03 15:20:00,45.99,46.0,45.95,45.99,70200.0,38.0643,38.0726,38.0312,38.0643,70200.0
2010-09-03 15:30:00,45.99,46.02,45.93,45.96,72300.0,38.0643,38.0891,38.0146,38.0394,72300.0
2010-09-03 15:40:00,45.96,46.05,45.92,46.0,146900.0,38.0394,38.1139,38.0063,38.0726,146900.0
2010-09-03 15:50:00,46.0,46.1,45.98,46.04,250300.0,38.0726,38.1553,38.056,38.1057,250300.0
2010-09-07 09:30:00,45.81,46.05,45.8,45.94,58400.0,37.9153,38.1139,37.907,38.0229,58400.0
2010-09-07 09:40:00,45.93,45.93,45.8,45.83,25400.0,38.0146,38.0146,37.907,37.9318,25400.0
2010-09-07 09:50:00,45.83,45.87,45.69,45.7,36700.0,37.9318,37.965,37.816,37.8243,36700.0
2010-09-07 10:00:00,45.7,45.73,45.67,45.69,53900.0,37.8243,37.8491,37.7994,37.816,53900.0
2010-09-07 10:10:00,45.68,45.9,45.68,45.9,44100.0,37.8077,37.9898,37.8077,37.9898,44100.0
2010-09-07 10:20:00,45.9,45.92,45.83,45.92,41000.0,37.9898,38.0063,37.9318,38.0063,41000.0
2010-09-07 10:30:00,45.93,46.02,45.9,46.02,42900.0,38.0146,38.0891,37.9898,38.0891,42900.0
2010-09-07 10:40:00,46.03,46.06,46.02,46.05,35200.0,38.0974,38.1222,38.0891,38.1139,35200.0
2010-09-07 10:50:00,46.04,46.07,46.04,46.05,59500.0,38.1057,38.1305,38.1057,38.1139,59500.0
2010-09-07 11:00:00,46.04,46.09,45.96,46.0,35700.0,38.1057,38.147,38.0394,38.0726,35700.0
2010-09-07 11:10:00,46.02,46.08,45.95,46.04,30200.0,38.0891,38.1388,38.0312,38.1057,30200.0
2010-09-07 11:20:00,46.06,46.12,46.06,46.12,27700.0,38.1222,38.1719,38.1222,38.1719,27700.0
2010-09-07 11:30:00,46.13,46.18,46.12,46.13,34000.0,38.1801,38.2215,38.1719,38.1801,34000.0
2010-09-07 11:40:00,46.13,46.16,46.09,46.14,24900.0,38.1801,38.205,38.147,38.1884,24900.0
2010-09-07 11:50:00,46.14,46.25,46.13,46.25,30200.0,38.1884,38.2795,38.1801,38.2795,30200.0
2010-09-07 12:00:00,46.24,46.35,46.23,46.35,32600.0,38.2712,38.3622,38.2629,38.3622,32600.0
2010-09-07 12:10:00,46.34,46.39,46.32,46.37,40600.0,38.354,38.3953,38.3374,38.3788,40600.0
2010-09-07 12:20:00,46.37,46.41,46.31,46.33,69800.0,38.3788,38.4119,38.3291,38.3457,69800.0
2010-09-07 12:30:00,46.33,46.33,46.21,46.21,23900.0,38.3457,38.3457,38.2464,38.2464,23900.0
2010-09-07 12:40:00,46.21,46.23,46.18,46.2,17800.0,38.2464,38.2629,38.2215,38.2381,17800.0
2010-09-07 12:50:00,46.2,46.2,46.15,46.16,22000.0,38.2381,38.2381,38.1967,38.205,22000.0
2010-09-07 13:00:00,46.16,46.17,46.1,46.13,19400.0,38.205,38.2133,38.1553,38.1801,19400.0
2010-09-07 13:10:00,46.13,46.15,46.1,46.1,22300.0,38.1801,38.1967,38.1553,38.1553,22300.0
2010-09-07 13:20:00,46.1,46.14,46.05,46.12,20100.0,38.1553,38.1884,38.1139,38.1719,20100.0
2010-09-07 13:30:00,46.12,46.22,46.12,46.2,32200.0,38.1719,38.2546,38.1719,38.2381,32200.0
2010-09-07 13:40:00,46.2,46.24,46.13,46.24,25600.0,38.2381,38.2712,38.1801,38.2712,25600.0
2010-09-07 13:50:00,46.25,46.26,46.22,46.24,26600.0,38.2795,38.2877,38.2546,38.2712,26600.0
2010-09-07 14:00:00,46.24,46.24,46.11,46.12,20500.0,38.2712,38.2712,38.1636,38.1719,20500.0
2010-09-07 14:10:00,46.12,46.16,46.1,46.12,33900.0,38.1719,38.205,38.1553,38.1719,33900.0
2010-09-07 14:20:00,46.12,46.13,46.09,46.09,30100.0,38.1719,38.1801,38.147,38.147,30100.0
2010-09-07 14:30:00,46.09,46.09,45.99,45.99,51500.0,38.147,38.147,38.0643,38.0643,51500.0
2010-09-07 14:40:00,45.99,46.01,45.97,45.99,21700.0,38.0643,38.0808,38.0477,38.0643,21700.0
2010-09-07 14:50:00,46.0,46.01,45.85,45.88,36200.0,38.0726,38.0808,37.9484,37.9732,36200.0
2010-09-07 15:00:00,45.89,45.95,45.85,45.92,31100.0,37.9815,38.0312,37.9484,38.0063,31100.0
2010-09-07 15:10:00,45.91,45.96,45.9,45.95,28200.0,37.9981,38.0394,37.9898,38.0312,28200.0
2010-09-07 15:20:00,45.95,45.98,45.85,45.91,60000.0,38.0312,38.056,37.9484,37.9981,60000.0
2010-09-07 15:30:00,45.91,46.0,45.9,46.0,51200.0,37.9981,38.0726,37.9898,38.0726,51200.0
2010-09-07 15:40:00,46.0,46.05,46.0,46.02,98200.0,38.0726,38.1139,38.0726,38.0891,98200.0
2010-09-07 15:50:00,46.01,46.01,45.87,45.96,150100.0,38.0808,38.0808,37.965,38.0394,150100.0
2010-09-08 09:30:00,46.05,46.05,45.71,45.78,94400.0,38.1139,38.1139,37.8325,37.8905,94400.0
2010-09-08 09:40:00,45.78,45.89,45.7,45.88,107500.0,37.8905,37.9815,37.8243,37.9732,107500.0
2010-09-08 09:50:00,45.89,45.95,45.66,45.76,109600.0,37.9815,38.0312,37.7911,37.8739,109600.0
2010-09-08 10:00:00,45.77,45.9,45.69,45.71,139800.0,37.8822,37.9898,37.816,37.8325,139800.0
2010-09-08 10:10:00,45.71,45.73,45.58,45.6,94100.0,37.8325,37.8491,37.7249,37.7415,94100.0
2010-09-08 10:20:00,45.6,45.66,45.54,45.63,55500.0,37.7415,37.7911,37.6918,37.7663,55500.0
2010-09-08 10:30:00,45.63,45.81,45.62,45.8,54000.0,37.7663,37.9153,37.758,37.907,54000.0
2010-09-08 10:40:00,45.79,45.81,45.65,45.66,62900.0,37.8987,37.9153,37.7829,37.7911,62900.0
2010-09-08 10:50:00,45.66,45.7,45.49,45.49,111800.0,37.7911,37.8243,37.6504,37.6504,111800.0
2010-09-08 11:00:00,45.49,45.53,45.43,45.51,107000.0,37.6504,37.6835,37.6008,37.667,107000.0
2010-09-08 11:10:00,45.5,45.6,45.5,45.59,41500.0,37.6587,37.7415,37.6587,37.7332,41500.0
2010-09-08 11:20:00,45.6,45.67,45.59,45.64,62100.0,37.7415,37.7994,37.7332,37.7746,62100.0
2010-09-08 11:30:00,45.64,45.65,45.61,45.61,44000.0,37.7746,37.7829,37.7498,37.7498,44000.0
2010-09-08 11:40:00,45.61,45.66,45.59,45.66,30600.0,37.7498,37.7911,37.7332,37.7911,30600.0
2010-09-08 11:50:00,45.66,45.73,45.66,45.71,47300.0,37.7911,37.8491,37.7911,37.8325,47300.0
2010-09-08 12:00:00,45.7,45.72,45.66,45.69,26800.0,37.8243,37.8408,37.7911,37.816,26800.0
2010-09-08 12:10:00,45.69,45.69,45.59,45.6,23600.0,37.816,37.816,37.7332,37.7415,23600.0
2010-09-08 12:20:00,45.59,45.72,45.59,45.7,44700.0,37.7332,37.8408,37.7332,37.8243,44700.0
2010-09-08 12:30:00,45.71,45.75,45.69,45.75,32300.0,37.8325,37.8656,37.816,37.8656,32300.0
2010-09-08 12:40:00,45.74,45.75,45.72,45.73,56300.0,37.8574,37.8656,37.8408,37.8491,56300.0
2010-09-08 12:50:00,45.72,45.73,45.67,45.69,30700.0,37.8408,37.8491,37.7994,37.816,30700.0
2010-09-08 13:00:00,45.69,45.71,45.63,45.63,37500.0,37.816,37.8325,37.7663,37.7663,37500.0
2010-09-08 13:10:00,45.63,45.66,45.61,45.66,22500.0,37.7663,37.7911,37.7498,37.7911,22500.0
2010-09-08 13:20:00,45.65,45.7,45.65,45.7,28900.0,37.7829,37.8243,37.7829,37.8243,28900.0
2010-09-08 13:30:00,45.7,45.74,45.65,45.66,60800.0,37.8243,37.8574,37.7829,37.7911,60800.0
2010-09-08 13:40:00,45.65,45.65,45.54,45.56,34000.0,37.7829,37.7829,37.6918,37.7084,34000.0
2010-09-08 13:50:00,45.56,45.59,45.49,45.53,50700.0,37.7084,37.7332,37.6504,37.6835,50700.0
2010-09-08 14:00:00,45.52,45.53,45.39,45.41,59900.0,37.6753,37.6835,37.5677,37.5842,59900.0
2010-09-08 14:10:00,45.41,45.41,45.32,45.34,51500.0,37.5842,37.5842,37.5097,37.5263,51500.0
2010-09-08 14:20:00,45.34,45.39,45.32,45.32,43800.0,37.5263,37.5677,37.5097,37.5097,43800.0
2010-09-08 14:30:00,45.33,45.35,45.3,45.34,45500.0,37.518,37.5346,37.4932,37.5263,45500.0
2010-09-08 14:40:00,45.35,45.44,45.34,45.43,47000.0,37.5346,37.6091,37.5263,37.6008,47000.0
2010-09-08 14:50:00,45.42,45.43,45.29,45.29,70500.0,37.5925,37.6008,37.4849,37.4849,70500.0
2010-09-08 15:00:00,45.3,45.46,45.3,45.45,72100.0,37.4932,37.6256,37.4932,37.6173,72100.0
2010-09-08 15:10:00,45.45,45.49,45.41,45.48,70100.0,37.6173,37.6504,37.5842,37.6422,70100.0
2010-09-08 15:20:00,45.48,45.5,45.43,45.44,85900.0,37.6422,37.6587,37.6008,37.6091,85900.0
2010-09-08 15:30:00,45.43,45.56,45.42,45.52,121800.0,37.6008,37.7084,37.5925,37.6753,121800.0
2010-09-08 15:40:00,45.52,45.55,45.44,45.47,151400.0,37.6753,37.7001,37.6091,37.6339,151400.0
2010-09-08 15:50:00,45.46,45.48,45.45,45.45,257600.0,37.6256,37.6422,37.6173,37.6173,257600.0
2010-09-09 09:30:00,45.89,46.03,45.58,45.69,89900.0,37.9815,38.0974,37.7249,37.816,89900.0
2010-09-09 09:40:00,45.67,45.71,45.55,45.63,73000.0,37.7994,37.8325,37.7001,37.7663,73000.0
2010-09-09 09:50:00,45.63,45.78,45.61,45.77,47700.0,37.7663,37.8905,37.7498,37.8822,47700.0
2010-09-09 10:00:00,45.76,45.81,45.73,45.74,54000.0,37.8739,37.9153,37.8491,37.8574,54000.0
2010-09-09 10:10:00,45.75,45.83,45.72,45.81,85600.0,37.8656,37.9318,37.8408,37.9153,85600.0
2010-09-09 10:20:00,45.8,45.82,45.72,45.76,68700.0,37.907,37.9236,37.8408,37.8739,68700.0
2010-09-09 10:30:00,45.76,45.76,45.59,45.69,66000.0,37.8739,37.8739,37.7332,37.816,66000.0
2010-09-09 10:40:00,45.69,45.71,45.64,45.64,63000.0,37.816,37.8325,37.7746,37.7746,63000.0
2010-09-09 10:50:00,45.63,45.71,45.62,45.67,46800.0,37.7663,37.8325,37.758,37.7994,46800.0
2010-09-09 11:00:00,45.67,45.72,45.61,45.7,38500.0,37.7994,37.8408,37.7498,37.8243,38500.0
2010-09-09 11:10:00,45.69,45.76,45.66,45.73,66000.0,37.816,37.8739,37.7911,37.8491,66000.0
2010-09-09 11:20:00,45.72,45.74,45.7,45.74,32400.0,37.8408,37.8574,37.8243,37.8574,32400.0
2010-09-09 11:30:00,45.73,45.75,45.69,45.71,57300.0,37.8491,37.8656,37.816,37.8325,57300.0
2010-09-09 11:40:00,45.72,45.81,45.7,45.81,79500.0,37.8408,37.9153,37.8243,37.9153,79500.0
2010-09-09 11:50:00,45.81,45.81,45.73,45.76,62500.0,37.9153,37.9153,37.8491,37.8739,62500.0
2010-09-09 12:00:00,45.76,45.78,45.73,45.76,72700.0,37.8739,37.8905,37.8491,37.8739,72700.0
2010-09-09 12:10:00,45.76,45.93,45.76,45.93,34600.0,37.8739,38.0146,37.8739,38.0146,34600.0
2010-09-09 12:20:00,45.92,46.0,45.92,45.99,23800.0,38.0063,38.0726,38.0063,38.0643,23800.0
2010-09-09 12:30:00,45.99,46.14,45.99,46.12,74500.0,38.0643,38.1884,38.0643,38.1719,74500.0
2010-09-09 12:40:00,46.12,46.13,46.03,46.1,65800.0,38.1719,38.1801,38.0974,38.1553,65800.0
2010-09-09 12:50:00,46.1,46.14,46.03,46.03,52700.0,38.1553,38.1884,38.0974,38.0974,52700.0
2010-09-09 13:00:00,46.01,46.03,45.95,45.98,73600.0,38.0808,38.0974,38.0312,38.056,73600.0
2010-09-09 13:10:00,45.98,45.99,45.9,45.97,43900.0,38.056,38.0643,37.9898,38.0477,43900.0
2010-09-09 13:20:00,45.96,45.99,45.93,45.94,54000.0,38.0394,38.0643,38.0146,38.0229,54000.0
2010-09-09 13:30:00,45.94,46.03,45.88,45.98,41700.0,38.0229,38.0974,37.9732,38.056,41700.0
2010-09-09 13:40:00,45.97,45.99,45.89,45.98,32900.0,38.0477,38.0643,37.9815,38.056,32900.0
2010-09-09 13:50:00,45.99,46.02,45.9,45.91,24100.0,38.0643,38.0891,37.9898,37.9981,24100.0
2010-09-09 14:00:00,45.92,45.98,45.89,45.91,40000.0,38.0063,38.056,37.9815,37.9981,40000.0
2010-09-09 14:10:00,45.9,45.91,45.82,45.91,62300.0,37.9898,37.9981,37.9236,37.9981,62300.0
2010-09-09 14:20:00,45.9,45.95,45.88,45.94,38600.0,37.9898,38.0312,37.9732,38.0229,38600.0
2010-09-09 14:30:00,45.92,46.03,45.92,46.0,55400.0,38.0063,38.0974,38.0063,38.0726,55400.0
2010-09-09 14:40:00,46.0,46.02,45.97,46.02,36100.0,38.0726,38.0891,38.0477,38.0891,36100.0
2010-09-09 14:50:00,46.01,46.05,45.99,46.03,45800.0,38.0808,38.1139,38.0643,38.0974,45800.0
2010-09-09 15:00:00,46.03,46.07,45.98,45.98,63600.0,38.0974,38.1305,38.056,38.056,63600.0
2010-09-09 15:10:00,45.99,46.02,45.97,45.98,81300.0,38.0643,38.0891,38.0477,38.056,81300.0
2010-09-09 15:20:00,45.98,46.12,45.98,46.12,68400.0,38.056,38.1719,38.056,38.1719,68400.0
2010-09-09 15:30:00,46.1,46.16,46.1,46.14,73700.0,38.1553,38.205,38.1553,38.1884,73700.0
2010-09-09 15:40:00,46.14,46.17,46.1,46.15,103500.0,38.1884,38.2133,38.1553,38.1967,103500.0
2010-09-09 15:50:00,46.14,46.17,46.11,46.14,176000.0,38.1884,38.2133,38.1636,38.1884,176000.0
2010-09-10 09:30:00,46.23,46.24,45.81,45.84,114000.0,38.2629,38.2712,37.9153,37.9401,114000.0
2010-09-10 09:40:00,45.85,45.96,45.84,45.95,46600.0,37.9484,38.0394,37.9401,38.0312,46600.0
2010-09-10 09:50:00,45.95,46.06,45.91,45.95,73300.0,38.0312,38.1222,37.9981,38.0312,73300.0
2010-09-10 10:00:00,45.95,45.99,45.82,45.83,45500.0,38.0312,38.0643,37.9236,37.9318,45500.0
2010-09-10 10:10:00,45.83,45.93,45.78,45.87,113900.0,37.9318,38.0146,37.8905,37.965,113900.0
2010-09-10 10:20:00,45.88,45.9,45.83,45.87,104900.0,37.9732,37.9898,37.9318,37.965,104900.0
2010-09-10 10:30:00,45.87,46.04,45.85,46.03,80400.0,37.965,38.1057,37.9484,38.0974,80400.0
2010-09-10 10:40:00,46.03,46.09,46.0,46.02,58800.0,38.0974,38.147,38.0726,38.0891,58800.0
2010-09-10 10:50:00,46.02,46.16,46.02,46.15,57100.0,38.0891,38.205,38.0891,38.1967,57100.0
2010-09-10 11:00:00,46.15,46.16,46.11,46.16,66200.0,38.1967,38.205,38.1636,38.205,66200.0
2010-09-10 11:10:00,46.15,46.19,46.14,46.19,35900.0,38.1967,38.2298,38.1884,38.2298,35900.0
2010-09-10 11:20:00,46.19,46.44,46.18,46.43,36300.0,38.2298,38.4367,38.2215,38.4284,36300.0
2010-09-10 11:30:00,46.44,46.44,46.39,46.39,46900.0,38.4367,38.4367,38.3953,38.3953,46900.0
2010-09-10 11:40:00,46.39,46.42,46.29,46.29,54200.0,38.3953,38.4202,38.3126,38.3126,54200.0
2010-09-10 11:50:00,46.3,46.34,46.22,46.24,29300.0,38.3209,38.354,38.2546,38.2712,29300.0
2010-09-10 12:00:00,46.25,46.25,46.16,46.21,38200.0,38.2795,38.2795,38.205,38.2464,38200.0
2010-09-10 12:10:00,46.2,46.28,46.2,46.27,29200.0,38.2381,38.3043,38.2381,38.296,29200.0
2010-09-10 12:20:00,46.26,46.35,46.26,46.26,23100.0,38.2877,38.3622,38.2877,38.2877,23100.0
2010-09-10 12:30:00,46.26,46.31,46.18,46.31,40100.0,38.2877,38.3291,38.2215,38.3291,40100.0
2010-09-10 12:40:00,46.31,46.35,46.3,46.32,23300.0,38.3291,38.3622,38.3209,38.3374,23300.0
2010-09-10 12:50:00,46.31,46.39,46.31,46.32,20900.0,38.3291,38.3953,38.3291,38.3374,20900.0
2010-09-10 13:00:00,46.33,46.42,46.32,46.41,42600.0,38.3457,38.4202,38.3374,38.4119,42600.0
2010-09-10 13:10:00,46.39,46.43,46.35,46.37,69000.0,38.3953,38.4284,38.3622,38.3788,69000.0
2010-09-10 13:20:00,46.37,46.37,46.24,46.26,50100.0,38.3788,38.3788,38.2712,38.2877,50100.0
2010-09-10 13:30:00,46.24,46.35,46.24,46.34,41000.0,38.2712,38.3622,38.2712,38.354,41000.0
2010-09-10 13:40:00,46.33,46.36,46.29,46.35,21700.0,38.3457,38.3705,38.3126,38.3622,21700.0
2010-09-10 13:50:00,46.34,46.4,46.34,46.39,32200.0,38.354,38.4036,38.354,38.3953,32200.0
2010-09-10 14:00:00,46.4,46.4,46.35,46.39,84000.0,38.4036,38.4036,38.3622,38.3953,84000.0
2010-09-10 14:10:00,46.39,46.47,46.38,46.45,39100.0,38.3953,38.4616,38.3871,38.445,39100.0
2010-09-10 14:20:00,46.45,46.66,46.43,46.65,126800.0,38.445,38.6188,38.4284,38.6105,126800.0
2010-09-10 14:30:00,46.65,46.68,46.59,46.65,49600.0,38.6105,38.6354,38.5609,38.6105,49600.0
2010-09-10 14:40:00,46.65,46.69,46.58,46.58,24600.0,38.6105,38.6436,38.5526,38.5526,24600.0
2010-09-10 14:50:00,46.59,46.61,46.56,46.61,25200.0,38.5609,38.5774,38.536,38.5774,25200.0
2010-09-10 15:00:00,46.61,46.64,46.57,46.62,70600.0,38.5774,38.6023,38.5443,38.5857,70600.0
2010-09-10 15:10:00,46.63,46.74,46.63,46.73,96900.0,38.594,38.685,38.594,38.6767,96900.0
2010-09-10 15:20:00,46.72,46.78,46.66,46.78,91700.0,38.6685,38.7181,38.6188,38.7181,91700.0
2010-09-10 15:30:00,46.78,46.8,46.67,46.68,118000.0,38.7181,38.7347,38.6271,38.6354,118000.0
2010-09-10 15:40:00,46.67,46.7,46.64,46.64,130000.0,38.6271,38.6519,38.6023,38.6023,130000.0
2010-09-10 15:50:00,46.65,46.7,46.57,46.69,210100.0,38.6105,38.6519,38.5443,38.6436,210100.0
2010-09-13 09:30:00,46.99,47.24,46.73,47.22,72200.0,38.8919,39.0989,38.6767,39.0823,72200.0
2010-09-13 09:40:00,47.22,47.34,46.92,46.94,49100.0,39.0823,39.1816,38.834,38.8506,49100.0
2010-09-13 09:50:00,46.94,47.08,46.82,47.08,58000.0,38.8506,38.9664,38.7512,38.9664,58000.0
2010-09-13 10:00:00,47.09,47.15,46.97,47.11,59400.0,38.9747,39.0244,38.8754,38.9913,59400.0
2010-09-13 10:10:00,47.1,47.24,47.1,47.23,37500.0,38.983,39.0989,38.983,39.0906,37500.0
2010-09-13 10:20:00,47.23,47.31,47.18,47.31,35400.0,39.0906,39.1568,39.0492,39.1568,35400.0
2010-09-13 10:30:00,47.31,47.52,47.31,47.52,70700.0,39.1568,39.3306,39.1568,39.3306,70700.0
2010-09-13 10:40:00,47.53,47.55,47.4,47.55,39000.0,39.3389,39.3554,39.2313,39.3554,39000.0
2010-09-13 10:50:00,47.55,47.59,47.5,47.55,33200.0,39.3554,39.3885,39.314,39.3554,33200.0
2010-09-13 11:00:00,47.53,47.59,47.48,47.54,66000.0,39.3389,39.3885,39.2975,39.3472,66000.0
2010-09-13 11:10:00,47.54,47.54,47.43,47.5,58100.0,39.3472,39.3472,39.2561,39.314,58100.0
2010-09-13 11:20:00,47.5,47.52,47.43,47.51,27200.0,39.314,39.3306,39.2561,39.3223,27200.0
2010-09-13 11:30:00,47.5,47.5,47.39,47.44,46700.0,39.314,39.314,39.223,39.2644,46700.0
2010-09-13 11:40:00,47.44,47.47,47.39,47.41,35400.0,39.2644,39.2892,39.223,39.2396,35400.0
2010-09-13 11:50:00,47.41,47.45,47.38,47.38,49500.0,39.2396,39.2727,39.2147,39.2147,49500.0
2010-09-13 12:00:00,47.38,47.39,47.21,47.24,45600.0,39.2147,39.223,39.074,39.0989,45600.0
2010-09-13 12:10:00,47.24,47.33,47.21,47.27,25100.0,39.0989,39.1733,39.074,39.1237,25100.0
2010-09-13 12:20:00,47.28,47.3,47.12,47.2,31600.0,39.132,39.1485,38.9995,39.0657,31600.0
2010-09-13 12:30:00,47.2,47.25,47.14,47.22,27300.0,39.0657,39.1071,39.0161,39.0823,27300.0
2010-09-13 12:40:00,47.22,47.25,47.16,47.23,29000.0,39.0823,39.1071,39.0326,39.0906,29000.0
2010-09-13 12:50:00,47.24,47.27,47.18,47.27,56300.0,39.0989,39.1237,39.0492,39.1237,56300.0
2010-09-13 13:00:00,47.28,47.29,47.19,47.19,43700.0,39.132,39.1402,39.0575,39.0575,43700.0
2010-09-13 13:10:00,47.19,47.22,47.13,47.22,33800.0,39.0575,39.0823,39.0078,39.0823,33800.0
2010-09-13 13:20:00,47.22,47.3,47.22,47.26,38100.0,39.0823,39.1485,39.0823,39.1154,38100.0
2010-09-13 13:30:00,47.27,47.31,47.24,47.29,42000.0,39.1237,39.1568,39.0989,39.1402,42000.0
2010-09-13 13:40:00,47.28,47.29,47.23,47.27,35400.0,39.132,39.1402,39.0906,39.1237,35400.0
2010-09-13 13:50:00,47.28,47.29,47.15,47.15,47300.0,39.132,39.1402,39.0244,39.0244,47300.0
2010-09-13 14:00:00,47.15,47.15,46.99,47.02,59400.0,39.0244,39.0244,38.8919,38.9168,59400.0
2010-09-13 14:10:00,47.01,47.17,47.01,47.14,35600.0,38.9085,39.0409,38.9085,39.0161,35600.0
2010-09-13 14:20:00,47.14,47.23,47.09,47.19,38000.0,39.0161,39.0906,38.9747,39.0575,38000.0
2010-09-13 14:30:00,47.19,47.26,47.18,47.23,29700.0,39.0575,39.1154,39.0492,39.0906,29700.0
2010-09-13 14:40:00,47.22,47.31,47.21,47.21,48600.0,39.0823,39.1568,39.074,39.074,48600.0
2010-09-13 14:50:00,47.21,47.29,47.2,47.28,37500.0,39.074,39.1402,39.0657,39.132,37500.0
2010-09-13 15:00:00,47.27,47.31,47.2,47.21,53000.0,39.1237,39.1568,39.0657,39.074,53000.0
2010-09-13 15:10:00,47.21,47.27,47.17,47.27,48900.0,39.074,39.1237,39.0409,39.1237,48900.0
2010-09-13 15:20:00,47.27,47.32,47.23,47.3,77100.0,39.1237,39.1651,39.0906,39.1485,77100.0
2010-09-13 15:30:00,47.31,47.31,47.23,47.28,98000.0,39.1568,39.1568,39.0906,39.132,98000.0
2010-09-13 15:40:00,47.28,47.36,47.26,47.33,137400.0,39.132,39.1982,39.1154,39.1733,137400.0
2010-09-13 15:50:00,47.34,47.4,47.27,47.34,217500.0,39.1816,39.2313,39.1237,39.1816,217500.0
2010-09-14 09:30:00,47.31,47.49,46.96,47.1,92800.0,39.1568,39.3058,38.8671,38.983,92800.0
2010-09-14 09:40:00,47.1,47.1,46.83,46.86,103000.0,38.983,38.983,38.7595,38.7843,103000.0
2010-09-14 09:50:00,46.81,46.89,46.7,46.77,114100.0,38.743,38.8092,38.6519,38.7099,114100.0
2010-09-14 10:00:00,46.77,46.8,46.62,46.67,156100.0,38.7099,38.7347,38.5857,38.6271,156100.0
2010-09-14 10:10:00,46.67,47.01,46.66,47.0,129600.0,38.6271,38.9085,38.6188,38.9002,129600.0
2010-09-14 10:20:00,47.0,47.08,46.98,46.99,139300.0,38.9002,38.9664,38.8837,38.8919,139300.0
2010-09-14 10:30:00,46.99,47.12,46.99,47.04,97100.0,38.8919,38.9995,38.8919,38.9333,97100.0
2010-09-14 10:40:00,47.05,47.39,47.04,47.36,139600.0,38.9416,39.223,38.9333,39.1982,139600.0
2010-09-14 10:50:00,47.36,47.66,47.34,47.66,131400.0,39.1982,39.4465,39.1816,39.4465,131400.0
2010-09-14 11:00:00,47.65,47.94,47.64,47.9,242500.0,39.4382,39.6782,39.4299,39.6451,242500.0
2010-09-14 11:10:00,47.93,48.21,47.89,48.17,221300.0,39.6699,39.9017,39.6368,39.8686,221300.0
2010-09-14 11:20:00,48.17,48.28,48.07,48.28,158800.0,39.8686,39.9596,39.7858,39.9596,158800.0
2010-09-14 11:30:00,48.26,48.42,48.21,48.42,125200.0,39.9431,40.0755,39.9017,40.0755,125200.0
2010-09-14 11:40:00,48.41,48.5,48.38,48.48,102700.0,40.0672,40.1417,40.0424,40.1252,102700.0
2010-09-14 11:50:00,48.47,48.68,48.47,48.63,120400.0,40.1169,40.2907,40.1169,40.2493,120400.0
2010-09-14 12:00:00,48.61,48.61,48.39,48.4,103100.0,40.2328,40.2328,40.0507,40.0589,103100.0
2010-09-14 12:10:00,48.41,48.58,48.4,48.58,112300.0,40.0672,40.2079,40.0589,40.2079,112300.0
2010-09-14 12:20:00,48.58,48.82,48.55,48.8,119000.0,40.2079,40.4066,40.1831,40.39,119000.0
2010-09-14 12:30:00,48.79,48.79,48.51,48.51,67700.0,40.3817,40.3817,40.15,40.15,67700.0
2010-09-14 12:40:00,48.52,48.58,48.41,48.43,52300.0,40.1583,40.2079,40.0672,40.0838,52300.0
2010-09-14 12:50:00,48.42,48.47,48.36,48.47,52700.0,40.0755,40.1169,40.0258,40.1169,52700.0
2010-09-14 13:00:00,48.46,48.53,48.4,48.51,39500.0,40.1086,40.1665,40.0589,40.15,39500.0
2010-09-14 13:10:00,48.51,48.52,48.42,48.47,50100.0,40.15,40.1583,40.0755,40.1169,50100.0
2010-09-14 13:20:00,48.47,48.48,48.42,48.46,33400.0,40.1169,40.1252,40.0755,40.1086,33400.0
2010-09-14 13:30:00,48.47,48.47,48.4,48.42,43600.0,40.1169,40.1169,40.0589,40.0755,43600.0
2010-09-14 13:40:00,48.42,48.46,48.39,48.43,76800.0,40.0755,40.1086,40.0507,40.0838,76800.0
2010-09-14 13:50:00,48.43,48.48,48.42,48.45,55100.0,40.0838,40.1252,40.0755,40.1003,55100.0
2010-09-14 14:00:00,48.47,48.47,48.4,48.46,33300.0,40.1169,40.1169,40.0589,40.1086,33300.0
2010-09-14 14:10:00,48.47,48.47,48.36,48.39,119000.0,40.1169,40.1169,40.0258,40.0507,119000.0
2010-09-14 14:20:00,48.39,48.4,48.37,48.37,76500.0,40.0507,40.0589,40.0341,40.0341,76500.0
2010-09-14 14:30:00,48.36,48.47,48.36,48.47,47700.0,40.0258,40.1169,40.0258,40.1169,47700.0
2010-09-14 14:40:00,48.46,48.5,48.44,48.46,83900.0,40.1086,40.1417,40.0921,40.1086,83900.0
2010-09-14 14:50:00,48.45,48.53,48.44,48.52,100600.0,40.1003,40.1665,40.0921,40.1583,100600.0
2010-09-14 15:00:00,48.53,48.55,48.45,48.52,85100.0,40.1665,40.1831,40.1003,40.1583,85100.0
2010-09-14 15:10:00,48.52,48.52,48.5,48.51,62800.0,40.1583,40.1583,40.1417,40.15,62800.0
2010-09-14 15:20:00,48.51,48.56,48.5,48.54,141100.0,40.15,40.1914,40.1417,40.1748,141100.0
2010-09-14 15:30:00,48.54,48.65,48.54,48.61,196400.0,40.1748,40.2659,40.1748,40.2328,196400.0
2010-09-14 15:40:00,48.61,48.61,48.49,48.52,237700.0,40.2328,40.2328,40.1334,40.1583,237700.0
2010-09-14 15:50:00,48.52,48.53,48.4,48.41,280700.0,40.1583,40.1665,40.0589,40.0672,280700.0
2010-09-15 09:30:00,48.18,48.36,48.01,48.01,78900.0,39.8769,40.0258,39.7362,39.7362,78900.0
2010-09-15 09:40:00,48.01,48.01,47.68,47.95,203500.0,39.7362,39.7362,39.463,39.6865,203500.0
2010-09-15 09:50:00,47.96,48.09,47.9,48.09,69900.0,39.6948,39.8024,39.6451,39.8024,69900.0
2010-09-15 10:00:00,48.08,48.21,48.05,48.19,101900.0,39.7941,39.9017,39.7693,39.8851,101900.0
2010-09-15 10:10:00,48.18,48.45,48.12,48.4,89000.0,39.8769,40.1003,39.8272,40.0589,89000.0
2010-09-15 10:20:00,48.41,48.43,48.17,48.21,92800.0,40.0672,40.0838,39.8686,39.9017,92800.0
2010-09-15 10:30:00,48.21,48.3,48.0,48.01,73600.0,39.9017,39.9762,39.7279,39.7362,73600.0
2010-09-15 10:40:00,48.01,48.08,47.97,47.99,55500.0,39.7362,39.7941,39.703,39.7196,55500.0
2010-09-15 10:50:00,47.98,48.04,47.94,48.04,66400.0,39.7113,39.761,39.6782,39.761,66400.0
2010-09-15 11:00:00,48.06,48.06,47.77,47.77,55700.0,39.7775,39.7775,39.5375,39.5375,55700.0
2010-09-15 11:10:00,47.78,48.02,47.77,47.96,72100.0,39.5458,39.7444,39.5375,39.6948,72100.0
2010-09-15 11:20:00,47.96,48.0,47.92,47.99,46000.0,39.6948,39.7279,39.6617,39.7196,46000.0
2010-09-15 11:30:00,47.98,48.0,47.91,47.92,37800.0,39.7113,39.7279,39.6534,39.6617,37800.0
2010-09-15 11:40:00,47.93,47.95,47.75,47.8,48900.0,39.6699,39.6865,39.521,39.5623,48900.0
2010-09-15 11:50:00,47.8,47.97,47.8,47.93,31300.0,39.5623,39.703,39.5623,39.6699,31300.0
2010-09-15 12:00:00,47.94,47.99,47.93,47.96,39600.0,39.6782,39.7196,39.6699,39.6948,39600.0
2010-09-15 12:10:00,47.95,47.99,47.89,47.92,24500.0,39.6865,39.7196,39.6368,39.6617,24500.0
2010-09-15 12:20:00,47.92,48.0,47.91,47.93,26800.0,39.6617,39.7279,39.6534,39.6699,26800.0
2010-09-15 12:30:00,47.93,47.98,47.89,47.98,47700.0,39.6699,39.7113,39.6368,39.7113,47700.0
2010-09-15 12:40:00,47.98,47.98,47.9,47.91,37300.0,39.7113,39.7113,39.6451,39.6534,37300.0
2010-09-15 12:50:00,47.92,47.97,47.92,47.94,27100.0,39.6617,39.703,39.6617,39.6782,27100.0
2010-09-15 13:00:00,47.95,48.02,47.94,48.0,30900.0,39.6865,39.7444,39.6782,39.7279,30900.0
2010-09-15 13:10:00,48.0,48.05,47.95,48.05,28800.0,39.7279,39.7693,39.6865,39.7693,28800.0
2010-09-15 13:20:00,48.05,48.07,48.01,48.05,24600.0,39.7693,39.7858,39.7362,39.7693,24600.0
2010-09-15 13:30:00,48.04,48.12,48.0,48.12,21300.0,39.761,39.8272,39.7279,39.8272,21300.0
2010-09-15 13:40:00,48.12,48.13,48.03,48.03,40400.0,39.8272,39.8355,39.7527,39.7527,40400.0
2010-09-15 13:50:00,48.03,48.18,48.0,48.15,44400.0,39.7527,39.8769,39.7279,39.852,44400.0
2010-09-15 14:00:00,48.14,48.16,48.11,48.15,113400.0,39.8438,39.8603,39.8189,39.852,113400.0
2010-09-15 14:10:00,48.16,48.17,48.12,48.16,44200.0,39.8603,39.8686,39.8272,39.8603,44200.0
2010-09-15 14:20:00,48.17,48.21,48.15,48.17,49300.0,39.8686,39.9017,39.852,39.8686,49300.0
2010-09-15 14:30:00,48.16,48.22,48.15,48.2,98400.0,39.8603,39.91,39.852,39.8934,98400.0
2010-09-15 14:40:00,48.2,48.23,48.15,48.22,64200.0,39.8934,39.9182,39.852,39.91,64200.0
2010-09-15 14:50:00,48.22,48.34,48.22,48.31,77200.0,39.91,40.0093,39.91,39.9845,77200.0
2010-09-15 15:00:00,48.31,48.36,48.3,48.34,77500.0,39.9845,40.0258,39.9762,40.0093,77500.0
2010-09-15 15:10:00,48.35,48.39,48.33,48.37,62700.0,40.0176,40.0507,40.001,40.0341,62700.0
2010-09-15 15:20:00,48.37,48.58,48.36,48.56,123400.0,40.0341,40.2079,40.0258,40.1914,123400.0
2010-09-15 15:30:00,48.56,48.57,48.48,48.54,138000.0,40.1914,40.1996,40.1252,40.1748,138000.0
2010-09-15 15:40:00,48.54,48.66,48.52,48.63,280200.0,40.1748,40.2741,40.1583,40.2493,280200.0
2010-09-15 15:50:00,48.63,48.73,48.62,48.71,387600.0,40.2493,40.3321,40.241,40.3155,387600.0
2010-09-16 09:30:00,49.04,49.04,48.59,48.77,155000.0,40.5887,40.5887,40.2162,40.3652,155000.0
2010-09-16 09:40:00,48.77,48.77,48.4,48.5,153800.0,40.3652,40.3652,40.0589,40.1417,153800.0
2010-09-16 09:50:00,48.5,48.63,48.44,48.49,108500.0,40.1417,40.2493,40.0921,40.1334,108500.0
2010-09-16 10:00:00,48.48,48.64,48.38,48.6,131300.0,40.1252,40.2576,40.0424,40.2245,131300.0
2010-09-16 10:10:00,48.6,48.65,48.52,48.56,117100.0,40.2245,40.2659,40.1583,40.1914,117100.0
2010-09-16 10:20:00,48.56,48.73,48.54,48.63,104300.0,40.1914,40.3321,40.1748,40.2493,104300.0
2010-09-16 10:30:00,48.6,48.63,48.51,48.51,82300.0,40.2245,40.2493,40.15,40.15,82300.0
2010-09-16 10:40:00,48.51,48.67,48.48,48.65,63400.0,40.15,40.2824,40.1252,40.2659,63400.0
2010-09-16 10:50:00,48.65,48.71,48.58,48.58,51700.0,40.2659,40.3155,40.2079,40.2079,51700.0
2010-09-16 11:00:00,48.58,48.78,48.57,48.71,61900.0,40.2079,40.3735,40.1996,40.3155,61900.0
2010-09-16 11:10:00,48.72,48.72,48.62,48.63,44300.0,40.3238,40.3238,40.241,40.2493,44300.0
2010-09-16 11:20:00,48.63,48.66,48.42,48.43,40900.0,40.2493,40.2741,40.0755,40.0838,40900.0
2010-09-16 11:30:00,48.42,48.63,48.42,48.61,59500.0,40.0755,40.2493,40.0755,40.2328,59500.0
2010-09-16 11:40:00,48.61,48.63,48.52,48.58,45500.0,40.2328,40.2493,40.1583,40.2079,45500.0
2010-09-16 11:50:00,48.58,48.62,48.52,48.61,64900.0,40.2079,40.241,40.1583,40.2328,64900.0
2010-09-16 12:00:00,48.62,48.62,48.5,48.54,45800.0,40.241,40.241,40.1417,40.1748,45800.0
2010-09-16 12:10:00,48.53,48.58,48.46,48.57,35400.0,40.1665,40.2079,40.1086,40.1996,35400.0
2010-09-16 12:20:00,48.57,48.62,48.56,48.57,37100.0,40.1996,40.241,40.1914,40.1996,37100.0
2010-09-16 12:30:00,48.56,48.58,48.48,48.49,21600.0,40.1914,40.2079,40.1252,40.1334,21600.0
2010-09-16 12:40:00,48.48,48.58,48.47,48.52,35800.0,40.1252,40.2079,40.1169,40.1583,35800.0
2010-09-16 12:50:00,48.53,48.65,48.52,48.62,54900.0,40.1665,40.2659,40.1583,40.241,54900.0
2010-09-16 13:00:00,48.62,48.65,48.62,48.65,31400.0,40.241,40.2659,40.241,40.2659,31400.0
2010-09-16 13:10:00,48.65,48.68,48.61,48.66,52800.0,40.2659,40.2907,40.2328,40.2741,52800.0
2010-09-16 13:20:00,48.66,48.71,48.65,48.67,29900.0,40.2741,40.3155,40.2659,40.2824,29900.0
2010-09-16 13:30:00,48.67,48.67,48.6,48.63,31400.0,40.2824,40.2824,40.2245,40.2493,31400.0
2010-09-16 13:40:00,48.63,48.68,48.57,48.6,40100.0,40.2493,40.2907,40.1996,40.2245,40100.0
2010-09-16 13:50:00,48.6,48.61,48.49,48.54,67000.0,40.2245,40.2328,40.1334,40.1748,67000.0
2010-09-16 14:00:00,48.53,48.56,48.47,48.51,61500.0,40.1665,40.1914,40.1169,40.15,61500.0
2010-09-16 14:10:00,48.52,48.57,48.5,48.53,83400.0,40.1583,40.1996,40.1417,40.1665,83400.0
2010-09-16 14:20:00,48.54,48.66,48.53,48.58,56500.0,40.1748,40.2741,40.1665,40.2079,56500.0
2010-09-16 14:30:00,48.59,48.59,48.46,48.47,56600.0,40.2162,40.2162,40.1086,40.1169,56600.0
2010-09-16 14:40:00,48.47,48.52,48.45,48.47,44700.0,40.1169,40.1583,40.1003,40.1169,44700.0
2010-09-16 14:50:00,48.47,48.49,48.43,48.48,50900.0,40.1169,40.1334,40.0838,40.1252,50900.0
2010-09-16 15:00:00,48.48,48.53,48.42,48.51,63000.0,40.1252,40.1665,40.0755,40.15,63000.0
2010-09-16 15:10:00,48.5,48.65,48.5,48.64,114400.0,40.1417,40.2659,40.1417,40.2576,114400.0
2010-09-16 15:20:00,48.64,48.82,48.63,48.81,150600.0,40.2576,40.4066,40.2493,40.3983,150600.0
2010-09-16 15:30:00,48.81,48.86,48.75,48.75,161700.0,40.3983,40.4397,40.3486,40.3486,161700.0
2010-09-16 15:40:00,48.74,48.79,48.7,48.79,187200.0,40.3404,40.3817,40.3072,40.3817,187200.0
2010-09-16 15:50:00,48.78,48.8,48.67,48.79,290300.0,40.3735,40.39,40.2824,40.3817,290300.0
2010-09-17 09:30:00,48.87,49.18,48.85,49.13,393200.0,40.4479,40.7045,40.4314,40.6631,393200.0
2010-09-17 09:40:00,49.13,49.15,48.93,48.93,47500.0,40.6631,40.6797,40.4976,40.4976,47500.0
2010-09-17 09:50:00,48.91,48.93,48.56,48.62,76300.0,40.4811,40.4976,40.1914,40.241,76300.0
2010-09-17 10:00:00,48.63,48.63,48.52,48.55,41800.0,40.2493,40.2493,40.1583,40.1831,41800.0
2010-09-17 10:10:00,48.55,48.57,48.45,48.49,116300.0,40.1831,40.1996,40.1003,40.1334,116300.0
2010-09-17 10:20:00,48.48,48.52,48.41,48.44,63600.0,40.1252,40.1583,40.0672,40.0921,63600.0
2010-09-17 10:30:00,48.45,48.52,48.43,48.48,58100.0,40.1003,40.1583,40.0838,40.1252,58100.0
2010-09-17 10:40:00,48.47,48.53,48.46,48.46,61500.0,40.1169,40.1665,40.1086,40.1086,61500.0
2010-09-17 10:50:00,48.47,48.47,48.3,48.31,114700.0,40.1169,40.1169,39.9762,39.9845,114700.0
2010-09-17 11:00:00,48.31,48.55,48.31,48.51,76800.0,39.9845,40.1831,39.9845,40.15,76800.0
2010-09-17 11:10:00,48.52,48.65,48.52,48.64,53300.0,40.1583,40.2659,40.1583,40.2576,53300.0
2010-09-17 11:20:00,48.64,48.66,48.54,48.58,42300.0,40.2576,40.2741,40.1748,40.2079,42300.0
2010-09-17 11:30:00,48.58,48.68,48.57,48.67,38600.0,40.2079,40.2907,40.1996,40.2824,38600.0
2010-09-17 11:40:00,48.66,48.67,48.62,48.66,25800.0,40.2741,40.2824,40.241,40.2741,25800.0
2010-09-17 11:50:00,48.67,48.67,48.62,48.62,39100.0,40.2824,40.2824,40.241,40.241,39100.0
2010-09-17 12:00:00,48.62,48.63,48.51,48.51,62900.0,40.241,40.2493,40.15,40.15,62900.0
2010-09-17 12:10:00,48.52,48.53,48.39,48.4,23300.0,40.1583,40.1665,40.0507,40.0589,23300.0
2010-09-17 12:20:00,48.4,48.43,48.34,48.43,31400.0,40.0589,40.0838,40.0093,40.0838,31400.0
2010-09-17 12:30:00,48.43,48.44,48.38,48.42,29200.0,40.0838,40.0921,40.0424,40.0755,29200.0
2010-09-17 12:40:00,48.41,48.45,48.39,48.42,79900.0,40.0672,40.1003,40.0507,40.0755,79900.0
2010-09-17 12:50:00,48.44,48.46,48.35,48.46,44400.0,40.0921,40.1086,40.0176,40.1086,44400.0
2010-09-17 13:00:00,48.46,48.48,48.45,48.46,31000.0,40.1086,40.1252,40.1003,40.1086,31000.0
2010-09-17 13:10:00,48.46,48.51,48.45,48.48,29200.0,40.1086,40.15,40.1003,40.1252,29200.0
2010-09-17 13:20:00,48.47,48.52,48.47,48.51,26800.0,40.1169,40.1583,40.1169,40.15,26800.0
2010-09-17 13:30:00,48.51,48.53,48.47,48.47,38400.0,40.15,40.1665,40.1169,40.1169,38400.0
2010-09-17 13:40:00,48.47,48.55,48.47,48.52,54000.0,40.1169,40.1831,40.1169,40.1583,54000.0
2010-09-17 13:50:00,48.53,48.54,48.43,48.49,66700.0,40.1665,40.1748,40.0838,40.1334,66700.0
2010-09-17 14:00:00,48.48,48.52,48.38,48.38,89100.0,40.1252,40.1583,40.0424,40.0424,89100.0
2010-09-17 14:10:00,48.38,48.43,48.35,48.35,63700.0,40.0424,40.0838,40.0176,40.0176,63700.0
2010-09-17 14:20:00,48.36,48.36,48.31,48.33,56800.0,40.0258,40.0258,39.9845,40.001,56800.0
2010-09-17 14:30:00,48.33,48.35,48.28,48.29,83200.0,40.001,40.0176,39.9596,39.9679,83200.0
2010-09-17 14:40:00,48.29,48.31,48.2,48.2,123200.0,39.9679,39.9845,39.8934,39.8934,123200.0
2010-09-17 14:50:00,48.2,48.31,48.19,48.27,99500.0,39.8934,39.9845,39.8851,39.9513,99500.0
2010-09-17 15:00:00,48.28,48.32,48.21,48.24,94700.0,39.9596,39.9927,39.9017,39.9265,94700.0
2010-09-17 15:10:00,48.24,48.28,48.21,48.26,92200.0,39.9265,39.9596,39.9017,39.9431,92200.0
2010-09-17 15:20:00,48.26,48.37,48.25,48.31,157800.0,39.9431,40.0341,39.9348,39.9845,157800.0
2010-09-17 15:30:00,48.31,48.45,48.3,48.41,231000.0,39.9845,40.1003,39.9762,40.0672,231000.0
2010-09-17 15:40:00,48.41,48.49,48.25,48.33,501300.0,40.0672,40.1334,39.9348,40.001,501300.0
2010-09-17 15:50:00,48.33,48.41,48.02,48.11,1403200.0,40.001,40.0672,39.7444,39.8189,1403200.0
2010-09-20 09:30:00,48.24,48.44,48.2,48.37,68000.0,39.9265,40.0921,39.8934,40.0341,68000.0
2010-09-20 09:40:00,48.38,48.44,48.3,48.39,44100.0,40.0424,40.0921,39.9762,40.0507,44100.0
2010-09-20 09:50:00,48.39,48.49,48.38,48.45,42400.0,40.0507,40.1334,40.0424,40.1003,42400.0
2010-09-20 10:00:00,48.45,48.65,48.37,48.61,57400.0,40.1003,40.2659,40.0341,40.2328,57400.0
2010-09-20 10:10:00,48.62,48.7,48.58,48.65,53800.0,40.241,40.3072,40.2079,40.2659,53800.0
2010-09-20 10:20:00,48.65,48.65,48.51,48.51,50800.0,40.2659,40.2659,40.15,40.15,50800.0
2010-09-20 10:30:00,48.51,48.65,48.49,48.63,115300.0,40.15,40.2659,40.1334,40.2493,115300.0
2010-09-20 10:40:00,48.64,48.65,48.53,48.57,77400.0,40.2576,40.2659,40.1665,40.1996,77400.0
2010-09-20 10:50:00,48.58,48.69,48.56,48.59,95800.0,40.2079,40.299,40.1914,40.2162,95800.0
2010-09-20 11:00:00,48.6,48.67,48.57,48.67,61100.0,40.2245,40.2824,40.1996,40.2824,61100.0
2010-09-20 11:10:00,48.67,48.73,48.64,48.64,52600.0,40.2824,40.3321,40.2576,40.2576,52600.0
2010-09-20 11:20:00,48.64,48.68,48.54,48.57,34000.0,40.2576,40.2907,40.1748,40.1996,34000.0
2010-09-20 11:30:00,48.58,48.66,48.52,48.52,43200.0,40.2079,40.2741,40.1583,40.1583,43200.0
2010-09-20 11:40:00,48.53,48.6,48.51,48.6,31900.0,40.1665,40.2245,40.15,40.2245,31900.0
2010-09-20 11:50:00,48.6,48.62,48.43,48.44,30400.0,40.2245,40.241,40.0838,40.0921,30400.0
2010-09-20 12:00:00,48.45,48.49,48.4,48.41,26400.0,40.1003,40.1334,40.0589,40.0672,26400.0
2010-09-20 12:10:00,48.4,48.46,48.4,48.44,22200.0,40.0589,40.1086,40.0589,40.0921,22200.0
2010-09-20 12:20:00,48.44,48.47,48.4,48.42,27500.0,40.0921,40.1169,40.0589,40.0755,27500.0
2010-09-20 12:30:00,48.44,48.53,48.42,48.52,30800.0,40.0921,40.1665,40.0755,40.1583,30800.0
2010-09-20 12:40:00,48.53,48.55,48.51,48.55,33200.0,40.1665,40.1831,40.15,40.1831,33200.0
2010-09-20 12:50:00,48.55,48.63,48.54,48.6,37200.0,40.1831,40.2493,40.1748,40.2245,37200.0
2010-09-20 13:00:00,48.61,48.61,48.54,48.57,34000.0,40.2328,40.2328,40.1748,40.1996,34000.0
2010-09-20 13:10:00,48.57,48.57,48.45,48.49,20300.0,40.1996,40.1996,40.1003,40.1334,20300.0
2010-09-20 13:20:00,48.49,48.49,48.44,48.46,19400.0,40.1334,40.1334,40.0921,40.1086,19400.0
2010-09-20 13:30:00,48.46,48.56,48.46,48.56,32800.0,40.1086,40.1914,40.1086,40.1914,32800.0
2010-09-20 13:40:00,48.56,48.6,48.54,48.54,26800.0,40.1914,40.2245,40.1748,40.1748,26800.0
2010-09-20 13:50:00,48.55,48.55,48.51,48.52,20300.0,40.1831,40.1831,40.15,40.1583,20300.0
2010-09-20 14:00:00,48.52,48.53,48.45,48.46,39300.0,40.1583,40.1665,40.1003,40.1086,39300.0
2010-09-20 14:10:00,48.47,48.56,48.43,48.55,30700.0,40.1169,40.1914,40.0838,40.1831,30700.0
2010-09-20 14:20:00,48.55,48.61,48.52,48.59,40400.0,40.1831,40.2328,40.1583,40.2162,40400.0
2010-09-20 14:30:00,48.59,48.66,48.59,48.65,46500.0,40.2162,40.2741,40.2162,40.2659,46500.0
2010-09-20 14:40:00,48.65,48.66,48.6,48.6,42100.0,40.2659,40.2741,40.2245,40.2245,42100.0
2010-09-20 14:50:00,48.59,48.7,48.57,48.7,58900.0,40.2162,40.3072,40.1996,40.3072,58900.0
2010-09-20 15:00:00,48.7,48.7,48.63,48.67,45500.0,40.3072,40.3072,40.2493,40.2824,45500.0
2010-09-20 15:10:00,48.67,48.79,48.67,48.77,104500.0,40.2824,40.3817,40.2824,40.3652,104500.0
2010-09-20 15:20:00,48.78,48.81,48.67,48.67,70700.0,40.3735,40.3983,40.2824,40.2824,70700.0
2010-09-20 15:30:00,48.68,48.78,48.66,48.78,125100.0,40.2907,40.3735,40.2741,40.3735,125100.0
2010-09-20 15:40:00,48.77,48.78,48.69,48.73,156000.0,40.3652,40.3735,40.299,40.3321,156000.0
2010-09-20 15:50:00,48.73,48.81,48.71,48.72,174900.0,40.3321,40.3983,40.3155,40.3238,174900.0
2010-09-21 09:30:00,48.95,48.97,48.51,48.61,66400.0,40.5142,40.5307,40.15,40.2328,66400.0
2010-09-21 09:40:00,48.62,48.64,48.45,48.54,50200.0,40.241,40.2576,40.1003,40.1748,50200.0
2010-09-21 09:50:00,48.54,48.59,48.5,48.58,49900.0,40.1748,40.2162,40.1417,40.2079,49900.0
2010-09-21 10:00:00,48.58,48.67,48.58,48.61,26200.0,40.2079,40.2824,40.2079,40.2328,26200.0
2010-09-21 10:10:00,48.6,48.74,48.59,48.67,21400.0,40.2245,40.3404,40.2162,40.2824,21400.0
2010-09-21 10:20:00,48.68,48.68,48.56,48.59,21900.0,40.2907,40.2907,40.1914,40.2162,21900.0
2010-09-21 10:30:00,48.6,48.63,48.55,48.6,25300.0,40.2245,40.2493,40.1831,40.2245,25300.0
2010-09-21 10:40:00,48.6,48.69,48.59,48.68,31800.0,40.2245,40.299,40.2162,40.2907,31800.0
2010-09-21 10:50:00,48.68,48.74,48.68,48.74,41800.0,40.2907,40.3404,40.2907,40.3404,41800.0
2010-09-21 11:00:00,48.74,48.86,48.7,48.84,47600.0,40.3404,40.4397,40.3072,40.4231,47600.0
2010-09-21 11:10:00,48.84,48.93,48.83,48.9,33100.0,40.4231,40.4976,40.4148,40.4728,33100.0
2010-09-21 11:20:00,48.9,48.92,48.76,48.8,34700.0,40.4728,40.4893,40.3569,40.39,34700.0
2010-09-21 11:30:00,48.8,48.86,48.78,48.8,37900.0,40.39,40.4397,40.3735,40.39,37900.0
2010-09-21 11:40:00,48.81,48.84,48.72,48.72,40300.0,40.3983,40.4231,40.3238,40.3238,40300.0
2010-09-21 11:50:00,48.72,48.81,48.72,48.78,19500.0,40.3238,40.3983,40.3238,40.3735,19500.0
2010-09-21 12:00:00,48.77,48.77,48.63,48.63,24000.0,40.3652,40.3652,40.2493,40.2493,24000.0
2010-09-21 12:10:00,48.64,48.67,48.63,48.65,21200.0,40.2576,40.2824,40.2493,40.2659,21200.0
2010-09-21 12:20:00,48.65,48.67,48.61,48.62,22600.0,40.2659,40.2824,40.2328,40.241,22600.0
2010-09-21 12:30:00,48.63,48.67,48.61,48.62,63700.0,40.2493,40.2824,40.2328,40.241,63700.0
2010-09-21 12:40:00,48.61,48.65,48.61,48.61,12500.0,40.2328,40.2659,40.2328,40.2328,12500.0
2010-09-21 12:50:00,48.62,48.62,48.58,48.58,19000.0,40.241,40.241,40.2079,40.2079,19000.0
2010-09-21 13:00:00,48.59,48.59,48.48,48.49,61800.0,40.2162,40.2162,40.1252,40.1334,61800.0
2010-09-21 13:10:00,48.5,48.5,48.45,48.49,17800.0,40.1417,40.1417,40.1003,40.1334,17800.0
2010-09-21 13:20:00,48.49,48.5,48.46,48.46,22400.0,40.1334,40.1417,40.1086,40.1086,22400.0
2010-09-21 13:30:00,48.47,48.51,48.46,48.49,30100.0,40.1169,40.15,40.1086,40.1334,30100.0
2010-09-21 13:40:00,48.49,48.52,48.49,48.49,24900.0,40.1334,40.1583,40.1334,40.1334,24900.0
2010-09-21 13:50:00,48.49,48.51,48.46,48.47,20500.0,40.1334,40.15,40.1086,40.1169,20500.0
2010-09-21 14:00:00,48.47,48.48,48.4,48.41,24200.0,40.1169,40.1252,40.0589,40.0672,24200.0
2010-09-21 14:10:00,48.42,48.88,48.4,48.79,143600.0,40.0755,40.4562,40.0589,40.3817,143600.0
2010-09-21 14:20:00,48.79,48.8,48.51,48.66,79100.0,40.3817,40.39,40.15,40.2741,79100.0
2010-09-21 14:30:00,48.65,48.93,48.62,48.93,51000.0,40.2659,40.4976,40.241,40.4976,51000.0
2010-09-21 14:40:00,48.93,48.94,48.75,48.83,47100.0,40.4976,40.5059,40.3486,40.4148,47100.0
2010-09-21 14:50:00,48.83,48.85,48.63,48.79,73400.0,40.4148,40.4314,40.2493,40.3817,73400.0
2010-09-21 15:00:00,48.78,48.81,48.71,48.75,51200.0,40.3735,40.3983,40.3155,40.3486,51200.0
2010-09-21 15:10:00,48.74,48.74,48.6,48.63,69800.0,40.3404,40.3404,40.2245,40.2493,69800.0
2010-09-21 15:20:00,48.64,48.66,48.53,48.61,86000.0,40.2576,40.2741,40.1665,40.2328,86000.0
2010-09-21 15:30:00,48.6,48.61,48.39,48.47,108600.0,40.2245,40.2328,40.0507,40.1169,108600.0
2010-09-21 15:40:00,48.46,48.53,48.43,48.49,136300.0,40.1086,40.1665,40.0838,40.1334,136300.0
2010-09-21 15:50:00,48.48,48.57,48.48,48.54,218300.0,40.1252,40.1996,40.1252,40.1748,218300.0
2010-09-22 09:30:00,48.47,48.75,48.45,48.57,84700.0,40.1169,40.3486,40.1003,40.1996,84700.0
2010-09-22 09:40:00,48.55,48.73,48.51,48.58,46500.0,40.1831,40.3321,40.15,40.2079,46500.0
2010-09-22 09:50:00,48.58,48.65,48.53,48.59,58400.0,40.2079,40.2659,40.1665,40.2162,58400.0
2010-09-22 10:00:00,48.58,48.59,48.33,48.49,97600.0,40.2079,40.2162,40.001,40.1334,97600.0
2010-09-22 10:10:00,48.51,48.56,48.47,48.53,60600.0,40.15,40.1914,40.1169,40.1665,60600.0
2010-09-22 10:20:00,48.53,48.54,48.41,48.41,43600.0,40.1665,40.1748,40.0672,40.0672,43600.0
2010-09-22 10:30:00,48.41,48.42,48.2,48.22,78800.0,40.0672,40.0755,39.8934,39.91,78800.0
2010-09-22 10:40:00,48.22,48.25,48.13,48.14,133300.0,39.91,39.9348,39.8355,39.8438,133300.0
2010-09-22 10:50:00,48.14,48.26,48.11,48.26,93900.0,39.8438,39.9431,39.8189,39.9431,93900.0
2010-09-22 11:00:00,48.28,48.32,48.2,48.25,62000.0,39.9596,39.9927,39.8934,39.9348,62000.0
2010-09-22 11:10:00,48.25,48.27,48.11,48.19,59300.0,39.9348,39.9513,39.8189,39.8851,59300.0
2010-09-22 11:20:00,48.2,48.2,48.0,48.1,52400.0,39.8934,39.8934,39.7279,39.8106,52400.0
2010-09-22 11:30:00,48.1,48.16,48.02,48.13,48300.0,39.8106,39.8603,39.7444,39.8355,48300.0
2010-09-22 11:40:00,48.13,48.24,48.07,48.07,37300.0,39.8355,39.9265,39.7858,39.7858,37300.0
2010-09-22 11:50:00,48.07,48.08,48.01,48.04,56500.0,39.7858,39.7941,39.7362,39.761,56500.0
2010-09-22 12:00:00,48.04,48.07,47.91,47.96,75300.0,39.761,39.7858,39.6534,39.6948,75300.0
2010-09-22 12:10:00,47.96,48.03,47.92,47.99,55300.0,39.6948,39.7527,39.6617,39.7196,55300.0
2010-09-22 12:20:00,48.01,48.01,47.88,47.89,44100.0,39.7362,39.7362,39.6286,39.6368,44100.0
2010-09-22 12:30:00,47.9,48.06,47.9,48.04,57400.0,39.6451,39.7775,39.6451,39.761,57400.0
2010-09-22 12:40:00,48.04,48.08,47.95,47.97,46900.0,39.761,39.7941,39.6865,39.703,46900.0
2010-09-22 12:50:00,47.96,47.96,47.9,47.93,21300.0,39.6948,39.6948,39.6451,39.6699,21300.0
2010-09-22 13:00:00,47.93,47.99,47.87,47.87,38800.0,39.6699,39.7196,39.6203,39.6203,38800.0
2010-09-22 13:10:00,47.88,47.93,47.84,47.91,30000.0,39.6286,39.6699,39.5955,39.6534,30000.0
2010-09-22 13:20:00,47.92,47.94,47.86,47.88,31500.0,39.6617,39.6782,39.612,39.6286,31500.0
2010-09-22 13:30:00,47.89,48.01,47.89,48.01,35000.0,39.6368,39.7362,39.6368,39.7362,35000.0
2010-09-22 13:40:00,48.02,48.02,47.91,47.94,37000.0,39.7444,39.7444,39.6534,39.6782,37000.0
2010-09-22 13:50:00,47.95,47.98,47.94,47.94,18900.0,39.6865,39.7113,39.6782,39.6782,18900.0
2010-09-22 14:00:00,47.94,47.99,47.93,47.98,62700.0,39.6782,39.7196,39.6699,39.7113,62700.0
2010-09-22 14:10:00,47.97,48.01,47.91,47.91,53700.0,39.703,39.7362,39.6534,39.6534,53700.0
2010-09-22 14:20:00,47.92,47.98,47.89,47.95,45800.0,39.6617,39.7113,39.6368,39.6865,45800.0
2010-09-22 14:30:00,47.94,48.07,47.92,48.04,69600.0,39.6782,39.7858,39.6617,39.761,69600.0
2010-09-22 14:40:00,48.04,48.1,47.99,47.99,73600.0,39.761,39.8106,39.7196,39.7196,73600.0
2010-09-22 14:50:00,48.0,48.1,47.99,48.1,50800.0,39.7279,39.8106,39.7196,39.8106,50800.0
2010-09-22 15:00:00,48.11,48.18,48.05,48.06,63200.0,39.8189,39.8769,39.7693,39.7775,63200.0
2010-09-22 15:10:00,48.06,48.14,48.02,48.03,56900.0,39.7775,39.8438,39.7444,39.7527,56900.0
2010-09-22 15:20:00,48.03,48.09,48.01,48.06,40900.0,39.7527,39.8024,39.7362,39.7775,40900.0
2010-09-22 15:30:00,48.05,48.14,48.03,48.13,78000.0,39.7693,39.8438,39.7527,39.8355,78000.0
2010-09-22 15:40:00,48.13,48.14,48.0,48.01,132800.0,39.8355,39.8438,39.7279,39.7362,132800.0
2010-09-22 15:50:00,48.01,48.09,47.99,48.05,192100.0,39.7362,39.8024,39.7196,39.7693,192100.0
2010-09-23 09:30:00,47.74,47.93,47.54,47.8,60400.0,39.5127,39.6699,39.3472,39.5623,60400.0
2010-09-23 09:40:00,47.79,48.21,47.78,48.14,67600.0,39.5541,39.9017,39.5458,39.8438,67600.0
2010-09-23 09:50:00,48.13,48.13,47.95,47.99,17700.0,39.8355,39.8355,39.6865,39.7196,17700.0
2010-09-23 10:00:00,48.01,48.12,48.01,48.08,51100.0,39.7362,39.8272,39.7362,39.7941,51100.0
2010-09-23 10:10:00,48.1,48.1,47.92,47.93,52100.0,39.8106,39.8106,39.6617,39.6699,52100.0
2010-09-23 10:20:00,47.92,48.0,47.85,47.91,42000.0,39.6617,39.7279,39.6037,39.6534,42000.0
2010-09-23 10:30:00,47.93,48.05,47.91,47.94,31900.0,39.6699,39.7693,39.6534,39.6782,31900.0
2010-09-23 10:40:00,47.95,48.07,47.95,48.06,63400.0,39.6865,39.7858,39.6865,39.7775,63400.0
2010-09-23 10:50:00,48.06,48.1,48.04,48.06,39900.0,39.7775,39.8106,39.761,39.7775,39900.0
2010-09-23 11:00:00,48.06,48.13,48.04,48.1,21600.0,39.7775,39.8355,39.761,39.8106,21600.0
2010-09-23 11:10:00,48.1,48.11,48.0,48.05,31500.0,39.8106,39.8189,39.7279,39.7693,31500.0
2010-09-23 11:20:00,48.07,48.09,47.92,48.03,29400.0,39.7858,39.8024,39.6617,39.7527,29400.0
2010-09-23 11:30:00,48.04,48.13,48.03,48.1,45800.0,39.761,39.8355,39.7527,39.8106,45800.0
2010-09-23 11:40:00,48.11,48.27,48.09,48.26,28500.0,39.8189,39.9513,39.8024,39.9431,28500.0
2010-09-23 11:50:00,48.24,48.39,48.22,48.37,59900.0,39.9265,40.0507,39.91,40.0341,59900.0
2010-09-23 12:00:00,48.36,48.45,48.34,48.37,55300.0,40.0258,40.1003,40.0093,40.0341,55300.0
2010-09-23 12:10:00,48.38,48.38,48.33,48.34,23100.0,40.0424,40.0424,40.001,40.0093,23100.0
2010-09-23 12:20:00,48.34,48.35,48.22,48.23,14500.0,40.0093,40.0176,39.91,39.9182,14500.0
2010-09-23 12:30:00,48.24,48.31,48.2,48.21,20400.0,39.9265,39.9845,39.8934,39.9017,20400.0
2010-09-23 12:40:00,48.22,48.22,48.15,48.19,12600.0,39.91,39.91,39.852,39.8851,12600.0
2010-09-23 12:50:00,48.2,48.29,48.2,48.24,11200.0,39.8934,39.9679,39.8934,39.9265,11200.0
2010-09-23 13:00:00,48.25,48.27,48.16,48.25,24300.0,39.9348,39.9513,39.8603,39.9348,24300.0
2010-09-23 13:10:00,48.26,48.26,48.16,48.17,12000.0,39.9431,39.9431,39.8603,39.8686,12000.0
2010-09-23 13:20:00,48.17,48.24,48.17,48.23,7500.0,39.8686,39.9265,39.8686,39.9182,7500.0
2010-09-23 13:30:00,48.24,48.24,48.16,48.2,18900.0,39.9265,39.9265,39.8603,39.8934,18900.0
2010-09-23 13:40:00,48.2,48.22,48.08,48.08,21300.0,39.8934,39.91,39.7941,39.7941,21300.0
2010-09-23 13:50:00,48.09,48.17,48.08,48.15,14400.0,39.8024,39.8686,39.7941,39.852,14400.0
2010-09-23 14:00:00,48.15,48.22,48.11,48.14,15700.0,39.852,39.91,39.8189,39.8438,15700.0
2010-09-23 14:10:00,48.13,48.16,48.11,48.13,10000.0,39.8355,39.8603,39.8189,39.8355,10000.0
2010-09-23 14:20:00,48.13,48.14,48.12,48.13,11000.0,39.8355,39.8438,39.8272,39.8355,11000.0
2010-09-23 14:30:00,48.12,48.13,47.99,47.99,32700.0,39.8272,39.8355,39.7196,39.7196,32700.0
2010-09-23 14:40:00,48.0,48.0,47.92,47.94,37500.0,39.7279,39.7279,39.6617,39.6782,37500.0
2010-09-23 14:50:00,47.94,47.94,47.86,47.89,30100.0,39.6782,39.6782,39.612,39.6368,30100.0
2010-09-23 15:00:00,47.9,48.01,47.89,47.96,128300.0,39.6451,39.7362,39.6368,39.6948,128300.0
2010-09-23 15:10:00,47.96,48.02,47.92,47.99,69900.0,39.6948,39.7444,39.6617,39.7196,69900.0
2010-09-23 15:20:00,47.98,48.0,47.89,47.89,44800.0,39.7113,39.7279,39.6368,39.6368,44800.0
2010-09-23 15:30:00,47.88,47.91,47.8,47.81,55300.0,39.6286,39.6534,39.5623,39.5706,55300.0
2010-09-23 15:40:00,47.81,47.94,47.81,47.9,134900.0,39.5706,39.6782,39.5706,39.6451,134900.0
2010-09-23 15:50:00,47.9,47.92,47.88,47.9,169800.0,39.6451,39.6617,39.6286,39.6451,169800.0
2010-09-24 09:30:00,48.31,48.56,48.25,48.53,49300.0,39.9845,40.1914,39.9348,40.1665,49300.0
2010-09-24 09:40:00,48.53,48.84,48.53,48.65,85900.0,40.1665,40.4231,40.1665,40.2659,85900.0
2010-09-24 09:50:00,48.62,48.72,48.41,48.67,43800.0,40.241,40.3238,40.0672,40.2824,43800.0
2010-09-24 10:00:00,48.64,48.87,48.55,48.82,65800.0,40.2576,40.4479,40.1831,40.4066,65800.0
2010-09-24 10:10:00,48.81,48.81,48.7,48.79,29500.0,40.3983,40.3983,40.3072,40.3817,29500.0
2010-09-24 10:20:00,48.8,48.98,48.78,48.96,73700.0,40.39,40.539,40.3735,40.5224,73700.0
2010-09-24 10:30:00,48.97,48.99,48.85,48.93,50800.0,40.5307,40.5473,40.4314,40.4976,50800.0
2010-09-24 10:40:00,48.95,49.09,48.91,49.06,44700.0,40.5142,40.63,40.4811,40.6052,44700.0
2010-09-24 10:50:00,49.08,49.13,49.05,49.08,64000.0,40.6218,40.6631,40.5969,40.6218,64000.0
2010-09-24 11:00:00,49.08,49.09,48.94,48.99,73100.0,40.6218,40.63,40.5059,40.5473,73100.0
2010-09-24 11:10:00,48.99,49.09,48.94,49.06,45100.0,40.5473,40.63,40.5059,40.6052,45100.0
2010-09-24 11:20:00,49.09,49.1,49.01,49.09,28400.0,40.63,40.6383,40.5638,40.63,28400.0
2010-09-24 11:30:00,49.08,49.09,49.03,49.06,36400.0,40.6218,40.63,40.5804,40.6052,36400.0
2010-09-24 11:40:00,49.05,49.17,49.02,49.15,68800.0,40.5969,40.6962,40.5721,40.6797,68800.0
2010-09-24 11:50:00,49.16,49.16,49.08,49.15,103000.0,40.688,40.688,40.6218,40.6797,103000.0
2010-09-24 12:00:00,49.13,49.14,49.04,49.05,26700.0,40.6631,40.6714,40.5887,40.5969,26700.0
2010-09-24 12:10:00,49.05,49.05,49.01,49.03,18700.0,40.5969,40.5969,40.5638,40.5804,18700.0
2010-09-24 12:20:00,49.03,49.1,49.01,49.09,40900.0,40.5804,40.6383,40.5638,40.63,40900.0
2010-09-24 12:30:00,49.08,49.1,49.04,49.09,24000.0,40.6218,40.6383,40.5887,40.63,24000.0
2010-09-24 12:40:00,49.08,49.15,49.07,49.14,44900.0,40.6218,40.6797,40.6135,40.6714,44900.0
2010-09-24 12:50:00,49.13,49.17,49.08,49.16,58400.0,40.6631,40.6962,40.6218,40.688,58400.0
2010-09-24 13:00:00,49.16,49.18,49.1,49.15,65300.0,40.688,40.7045,40.6383,40.6797,65300.0
2010-09-24 13:10:00,49.16,49.23,49.15,49.17,63000.0,40.688,40.7459,40.6797,40.6962,63000.0
2010-09-24 13:20:00,49.19,49.27,49.18,49.27,39500.0,40.7128,40.779,40.7045,40.779,39500.0
2010-09-24 13:30:00,49.26,49.31,49.2,49.29,67800.0,40.7707,40.8121,40.7211,40.7956,67800.0
2010-09-24 13:40:00,49.29,49.3,49.2,49.24,44300.0,40.7956,40.8038,40.7211,40.7542,44300.0
2010-09-24 13:50:00,49.24,49.26,49.18,49.22,32100.0,40.7542,40.7707,40.7045,40.7376,32100.0
2010-09-24 14:00:00,49.21,49.27,49.2,49.2,37000.0,40.7294,40.779,40.7211,40.7211,37000.0
2010-09-24 14:10:00,49.18,49.28,49.15,49.27,73000.0,40.7045,40.7873,40.6797,40.779,73000.0
2010-09-24 14:20:00,49.27,49.43,49.26,49.41,56900.0,40.779,40.9114,40.7707,40.8949,56900.0
2010-09-24 14:30:00,49.41,49.52,49.39,49.51,125400.0,40.8949,40.9859,40.8783,40.9777,125400.0
2010-09-24 14:40:00,49.5,49.63,49.48,49.52,99800.0,40.9694,41.077,40.9528,40.9859,99800.0
2010-09-24 14:50:00,49.51,49.64,49.48,49.63,106600.0,40.9777,41.0852,40.9528,41.077,106600.0
2010-09-24 15:00:00,49.62,49.69,49.58,49.65,115300.0,41.0687,41.1266,41.0356,41.0935,115300.0
2010-09-24 15:10:00,49.65,49.71,49.61,49.61,106700.0,41.0935,41.1432,41.0604,41.0604,106700.0
2010-09-24 15:20:00,49.6,49.64,49.53,49.56,65300.0,41.0521,41.0852,40.9942,41.019,65300.0
2010-09-24 15:30:00,49.55,49.59,49.5,49.59,89000.0,41.0108,41.0439,40.9694,41.0439,89000.0
2010-09-24 15:40:00,49.59,49.69,49.53,49.61,143200.0,41.0439,41.1266,40.9942,41.0604,143200.0
2010-09-24 15:50:00,49.61,49.69,49.6,49.67,201400.0,41.0604,41.1266,41.0521,41.1101,201400.0
2010-09-27 09:30:00,49.83,49.83,49.1,49.3,64900.0,41.2425,41.2425,40.6383,40.8038,64900.0
2010-09-27 09:40:00,49.28,49.3,49.09,49.11,46700.0,40.7873,40.8038,40.63,40.6466,46700.0
2010-09-27 09:50:00,49.09,49.2,49.05,49.17,57100.0,40.63,40.7211,40.5969,40.6962,57100.0
2010-09-27 10:00:00,49.18,49.25,49.08,49.2,84800.0,40.7045,40.7625,40.6218,40.7211,84800.0
2010-09-27 10:10:00,49.21,49.28,49.09,49.11,39700.0,40.7294,40.7873,40.63,40.6466,39700.0
2010-09-27 10:20:00,49.1,49.37,49.09,49.37,37900.0,40.6383,40.8618,40.63,40.8618,37900.0
2010-09-27 10:30:00,49.37,49.37,49.08,49.12,47300.0,40.8618,40.8618,40.6218,40.6549,47300.0
2010-09-27 10:40:00,49.13,49.25,49.12,49.21,46900.0,40.6631,40.7625,40.6549,40.7294,46900.0
2010-09-27 10:50:00,49.2,49.22,49.18,49.2,26100.0,40.7211,40.7376,40.7045,40.7211,26100.0
2010-09-27 11:00:00,49.2,49.25,49.2,49.21,38200.0,40.7211,40.7625,40.7211,40.7294,38200.0
2010-09-27 11:10:00,49.22,49.25,49.17,49.23,32800.0,40.7376,40.7625,40.6962,40.7459,32800.0
2010-09-27 11:20:00,49.24,49.33,49.23,49.28,27700.0,40.7542,40.8287,40.7459,40.7873,27700.0
2010-09-27 11:30:00,49.27,49.31,49.23,49.26,25700.0,40.779,40.8121,40.7459,40.7707,25700.0
2010-09-27 11:40:00,49.22,49.26,49.21,49.22,45700.0,40.7376,40.7707,40.7294,40.7376,45700.0
2010-09-27 11:50:00,49.23,49.23,49.19,49.22,33200.0,40.7459,40.7459,40.7128,40.7376,33200.0
2010-09-27 12:00:00,49.22,49.31,49.21,49.28,43500.0,40.7376,40.8121,40.7294,40.7873,43500.0
2010-09-27 12:10:00,49.28,49.28,49.22,49.22,39100.0,40.7873,40.7873,40.7376,40.7376,39100.0
2010-09-27 12:20:00,49.22,49.25,49.19,49.24,39800.0,40.7376,40.7625,40.7128,40.7542,39800.0
2010-09-27 12:30:00,49.23,49.23,49.14,49.16,42400.0,40.7459,40.7459,40.6714,40.688,42400.0
2010-09-27 12:40:00,49.16,49.23,49.15,49.23,33800.0,40.688,40.7459,40.6797,40.7459,33800.0
2010-09-27 12:50:00,49.22,49.25,49.18,49.22,23800.0,40.7376,40.7625,40.7045,40.7376,23800.0
2010-09-27 13:00:00,49.21,49.38,49.15,49.32,52600.0,40.7294,40.8701,40.6797,40.8204,52600.0
2010-09-27 13:10:00,49.32,49.35,49.27,49.3,21600.0,40.8204,40.8452,40.779,40.8038,21600.0
2010-09-27 13:20:00,49.3,49.34,49.26,49.29,46700.0,40.8038,40.8369,40.7707,40.7956,46700.0
2010-09-27 13:30:00,49.28,49.34,49.27,49.31,28900.0,40.7873,40.8369,40.779,40.8121,28900.0
2010-09-27 13:40:00,49.31,49.4,49.31,49.32,27200.0,40.8121,40.8866,40.8121,40.8204,27200.0
2010-09-27 13:50:00,49.32,49.38,49.3,49.34,22500.0,40.8204,40.8701,40.8038,40.8369,22500.0
2010-09-27 14:00:00,49.34,49.36,49.29,49.32,14800.0,40.8369,40.8535,40.7956,40.8204,14800.0
2010-09-27 14:10:00,49.34,49.42,49.31,49.41,24500.0,40.8369,40.9032,40.8121,40.8949,24500.0
2010-09-27 14:20:00,49.41,49.42,49.37,49.4,26700.0,40.8949,40.9032,40.8618,40.8866,26700.0
2010-09-27 14:30:00,49.41,49.41,49.33,49.35,21700.0,40.8949,40.8949,40.8287,40.8452,21700.0
2010-09-27 14:40:00,49.35,49.46,49.35,49.37,43900.0,40.8452,40.9363,40.8452,40.8618,43900.0
2010-09-27 14:50:00,49.38,49.38,49.3,49.3,29900.0,40.8701,40.8701,40.8038,40.8038,29900.0
2010-09-27 15:00:00,49.31,49.31,49.24,49.27,45700.0,40.8121,40.8121,40.7542,40.779,45700.0
2010-09-27 15:10:00,49.27,49.33,49.25,49.31,46600.0,40.779,40.8287,40.7625,40.8121,46600.0
2010-09-27 15:20:00,49.31,49.36,49.28,49.28,44100.0,40.8121,40.8535,40.7873,40.7873,44100.0
2010-09-27 15:30:00,49.28,49.29,49.18,49.22,96100.0,40.7873,40.7956,40.7045,40.7376,96100.0
2010-09-27 15:40:00,49.21,49.3,49.18,49.2,156200.0,40.7294,40.8038,40.7045,40.7211,156200.0
2010-09-27 15:50:00,49.21,49.21,49.12,49.18,180900.0,40.7294,40.7294,40.6549,40.7045,180900.0
2010-09-28 09:30:00,49.03,49.07,48.8,48.81,69400.0,40.7018,40.7351,40.5109,40.5192,69400.0
2010-09-28 09:40:00,48.8,48.97,48.71,48.91,69200.0,40.5109,40.652,40.4362,40.6022,69200.0
2010-09-28 09:50:00,48.9,48.97,48.81,48.93,27800.0,40.5939,40.652,40.5192,40.6188,27800.0
2010-09-28 10:00:00,48.92,48.96,48.59,48.69,91600.0,40.6105,40.6437,40.3366,40.4196,91600.0
2010-09-28 10:10:00,48.7,48.74,48.62,48.65,49000.0,40.4279,40.4611,40.3615,40.3864,49000.0
2010-09-28 10:20:00,48.66,48.88,48.62,48.87,52500.0,40.3947,40.5773,40.3615,40.569,52500.0
2010-09-28 10:30:00,48.86,48.94,48.79,48.83,79800.0,40.5607,40.6271,40.5026,40.5358,79800.0
2010-09-28 10:40:00,48.83,48.87,48.81,48.81,38700.0,40.5358,40.569,40.5192,40.5192,38700.0
2010-09-28 10:50:00,48.82,49.13,48.82,49.12,86700.0,40.5275,40.7849,40.5275,40.7766,86700.0
2010-09-28 11:00:00,49.12,49.15,49.04,49.05,28500.0,40.7766,40.8015,40.7101,40.7185,28500.0
2010-09-28 11:10:00,49.05,49.12,49.05,49.12,26600.0,40.7185,40.7766,40.7185,40.7766,26600.0
2010-09-28 11:20:00,49.12,49.23,49.08,49.19,16900.0,40.7766,40.8679,40.7434,40.8347,16900.0
2010-09-28 11:30:00,49.19,49.27,49.18,49.21,33900.0,40.8347,40.9011,40.8264,40.8513,33900.0
2010-09-28 11:40:00,49.2,49.32,49.19,49.32,21000.0,40.843,40.9426,40.8347,40.9426,21000.0
2010-09-28 11:50:00,49.32,49.32,49.18,49.25,36400.0,40.9426,40.9426,40.8264,40.8845,36400.0
2010-09-28 12:00:00,49.26,49.26,49.15,49.2,34300.0,40.8928,40.8928,40.8015,40.843,34300.0
2010-09-28 12:10:00,49.21,49.23,49.16,49.18,25800.0,40.8513,40.8679,40.8098,40.8264,25800.0
2010-09-28 12:20:00,49.19,49.31,49.18,49.31,19300.0,40.8347,40.9343,40.8264,40.9343,19300.0
2010-09-28 12:30:00,49.32,49.35,49.22,49.23,31400.0,40.9426,40.9675,40.8596,40.8679,31400.0
2010-09-28 12:40:00,49.22,49.35,49.21,49.28,20400.0,40.8596,40.9675,40.8513,40.9094,20400.0
2010-09-28 12:50:00,49.3,49.31,49.22,49.29,30000.0,40.926,40.9343,40.8596,40.9177,30000.0
2010-09-28 13:00:00,49.29,49.36,49.22,49.26,37800.0,40.9177,40.9758,40.8596,40.8928,37800.0
2010-09-28 13:10:00,49.24,49.27,49.21,49.22,12700.0,40.8762,40.9011,40.8513,40.8596,12700.0
2010-09-28 13:20:00,49.25,49.29,49.23,49.28,11600.0,40.8845,40.9177,40.8679,40.9094,11600.0
2010-09-28 13:30:00,49.29,49.41,49.29,49.33,17500.0,40.9177,41.0173,40.9177,40.9509,17500.0
2010-09-28 13:40:00,49.32,49.35,49.3,49.34,10700.0,40.9426,40.9675,40.926,40.9592,10700.0
2010-09-28 13:50:00,49.32,49.5,49.32,49.47,28700.0,40.9426,41.092,40.9426,41.0671,28700.0
2010-09-28 14:00:00,49.46,49.48,49.42,49.44,32200.0,41.0588,41.0754,41.0256,41.0422,32200.0
2010-09-28 14:10:00,49.44,49.58,49.43,49.5,82900.0,41.0422,41.1584,41.0339,41.092,82900.0
2010-09-28 14:20:00,49.5,49.54,49.48,49.51,58400.0,41.092,41.1252,41.0754,41.1003,58400.0
2010-09-28 14:30:00,49.49,49.55,49.46,49.54,100900.0,41.0837,41.1335,41.0588,41.1252,100900.0
2010-09-28 14:40:00,49.53,49.53,49.4,49.44,51900.0,41.1169,41.1169,41.009,41.0422,51900.0
2010-09-28 14:50:00,49.44,49.53,49.43,49.53,56400.0,41.0422,41.1169,41.0339,41.1169,56400.0
2010-09-28 15:00:00,49.52,49.59,49.47,49.59,73100.0,41.1086,41.1667,41.0671,41.1667,73100.0
2010-09-28 15:10:00,49.6,49.79,49.56,49.78,185900.0,41.175,41.3328,41.1418,41.3245,185900.0
2010-09-28 15:20:00,49.77,49.77,49.68,49.74,84800.0,41.3162,41.3162,41.2414,41.2912,84800.0
2010-09-28 15:30:00,49.74,49.98,49.74,49.98,300600.0,41.2912,41.4905,41.2912,41.4905,300600.0
2010-09-28 15:40:00,49.98,50.09,49.93,50.05,292400.0,41.4905,41.5818,41.449,41.5486,292400.0
2010-09-28 15:50:00,50.04,50.22,50.04,50.09,451500.0,41.5403,41.6897,41.5403,41.5818,451500.0
2010-09-29 09:30:00,49.76,50.23,49.45,50.13,101000.0,41.3079,41.698,41.0505,41.615,101000.0
2010-09-29 09:40:00,50.09,50.36,50.05,50.36,113600.0,41.5818,41.8059,41.5486,41.8059,113600.0
2010-09-29 09:50:00,50.35,50.54,50.27,50.29,193100.0,41.7976,41.9554,41.7312,41.7478,193100.0
2010-09-29 10:00:00,50.3,50.45,50.23,50.28,159000.0,41.7561,41.8806,41.698,41.7395,159000.0
2010-09-29 10:10:00,50.27,50.41,50.17,50.32,111400.0,41.7312,41.8474,41.6482,41.7727,111400.0
2010-09-29 10:20:00,50.31,50.35,50.13,50.24,187100.0,41.7644,41.7976,41.615,41.7063,187100.0
2010-09-29 10:30:00,50.23,50.39,50.21,50.25,49400.0,41.698,41.8308,41.6814,41.7146,49400.0
2010-09-29 10:40:00,50.26,50.29,50.18,50.2,64300.0,41.7229,41.7478,41.6565,41.6731,64300.0
2010-09-29 10:50:00,50.19,50.21,50.04,50.14,73000.0,41.6648,41.6814,41.5403,41.6233,73000.0
2010-09-29 11:00:00,50.14,50.16,50.07,50.1,59600.0,41.6233,41.6399,41.5652,41.5901,59600.0
2010-09-29 11:10:00,50.1,50.12,49.92,49.98,73700.0,41.5901,41.6067,41.4407,41.4905,73700.0
2010-09-29 11:20:00,49.98,50.1,49.94,50.09,45800.0,41.4905,41.5901,41.4573,41.5818,45800.0
2010-09-29 11:30:00,50.08,50.13,50.02,50.11,156800.0,41.5735,41.615,41.5237,41.5984,156800.0
2010-09-29 11:40:00,50.12,50.18,50.09,50.1,28800.0,41.6067,41.6565,41.5818,41.5901,28800.0
2010-09-29 11:50:00,50.1,50.14,50.06,50.06,21900.0,41.5901,41.6233,41.5569,41.5569,21900.0
2010-09-29 12:00:00,50.06,50.15,50.06,50.1,42600.0,41.5569,41.6316,41.5569,41.5901,42600.0
2010-09-29 12:10:00,50.1,50.16,50.08,50.11,34900.0,41.5901,41.6399,41.5735,41.5984,34900.0
2010-09-29 12:20:00,50.11,50.2,50.11,50.13,41400.0,41.5984,41.6731,41.5984,41.615,41400.0
2010-09-29 12:30:00,50.13,50.19,50.08,50.15,49300.0,41.615,41.6648,41.5735,41.6316,49300.0
2010-09-29 12:40:00,50.15,50.15,50.09,50.12,42700.0,41.6316,41.6316,41.5818,41.6067,42700.0
2010-09-29 12:50:00,50.12,50.19,50.12,50.16,28000.0,41.6067,41.6648,41.6067,41.6399,28000.0
2010-09-29 13:00:00,50.16,50.17,50.12,50.14,47000.0,41.6399,41.6482,41.6067,41.6233,47000.0
2010-09-29 13:10:00,50.13,50.24,50.12,50.24,53700.0,41.615,41.7063,41.6067,41.7063,53700.0
2010-09-29 13:20:00,50.23,50.26,50.19,50.25,63300.0,41.698,41.7229,41.6648,41.7146,63300.0
2010-09-29 13:30:00,50.24,50.24,50.07,50.07,44300.0,41.7063,41.7063,41.5652,41.5652,44300.0
2010-09-29 13:40:00,50.07,50.2,50.05,50.2,48000.0,41.5652,41.6731,41.5486,41.6731,48000.0
2010-09-29 13:50:00,50.2,50.2,50.13,50.2,46700.0,41.6731,41.6731,41.615,41.6731,46700.0
2010-09-29 14:00:00,50.19,50.26,50.17,50.21,33600.0,41.6648,41.7229,41.6482,41.6814,33600.0
2010-09-29 14:10:00,50.21,50.26,50.17,50.17,21900.0,41.6814,41.7229,41.6482,41.6482,21900.0
2010-09-29 14:20:00,50.17,50.24,50.15,50.21,97700.0,41.6482,41.7063,41.6316,41.6814,97700.0
2010-09-29 14:30:00,50.19,50.22,50.19,50.2,25000.0,41.6648,41.6897,41.6648,41.6731,25000.0
2010-09-29 14:40:00,50.21,50.32,50.2,50.29,48800.0,41.6814,41.7727,41.6731,41.7478,48800.0
2010-09-29 14:50:00,50.28,50.37,50.27,50.34,48500.0,41.7395,41.8142,41.7312,41.7893,48500.0
2010-09-29 15:00:00,50.34,50.35,50.21,50.25,55400.0,41.7893,41.7976,41.6814,41.7146,55400.0
2010-09-29 15:10:00,50.24,50.26,50.11,50.21,187700.0,41.7063,41.7229,41.5984,41.6814,187700.0
2010-09-29 15:20:00,50.2,50.26,50.18,50.26,105800.0,41.6731,41.7229,41.6565,41.7229,105800.0
2010-09-29 15:30:00,50.25,50.28,50.22,50.26,275400.0,41.7146,41.7395,41.6897,41.7229,275400.0
2010-09-29 15:40:00,50.26,50.33,50.23,50.32,154800.0,41.7229,41.781,41.698,41.7727,154800.0
2010-09-29 15:50:00,50.33,50.35,50.23,50.25,199800.0,41.781,41.7976,41.698,41.7146,199800.0
2010-09-30 09:30:00,50.3,50.71,50.25,50.46,70200.0,41.7561,42.0965,41.7146,41.8889,70200.0
2010-09-30 09:40:00,50.44,50.88,50.39,50.7,97000.0,41.8723,42.2376,41.8308,42.0882,97000.0
2010-09-30 09:50:00,50.7,50.7,50.37,50.49,49900.0,42.0882,42.0882,41.8142,41.9139,49900.0
2010-09-30 10:00:00,50.51,50.71,50.45,50.68,100500.0,41.9305,42.0965,41.8806,42.0716,100500.0
2010-09-30 10:10:00,50.7,50.7,50.46,50.6,43400.0,42.0882,42.0882,41.8889,42.0052,43400.0
2010-09-30 10:20:00,50.57,50.69,50.49,50.68,29800.0,41.9803,42.0799,41.9139,42.0716,29800.0
2010-09-30 10:30:00,50.68,50.77,50.62,50.63,43900.0,42.0716,42.1463,42.0218,42.0301,43900.0
2010-09-30 10:40:00,50.61,50.75,50.59,50.75,151400.0,42.0135,42.1297,41.9969,42.1297,151400.0
2010-09-30 10:50:00,50.75,50.76,50.51,50.53,106400.0,42.1297,42.138,41.9305,41.9471,106400.0
2010-09-30 11:00:00,50.53,50.53,50.29,50.3,47600.0,41.9471,41.9471,41.7478,41.7561,47600.0
2010-09-30 11:10:00,50.31,50.51,50.3,50.42,121500.0,41.7644,41.9305,41.7561,41.8557,121500.0
2010-09-30 11:20:00,50.44,50.44,50.15,50.25,90700.0,41.8723,41.8723,41.6316,41.7146,90700.0
2010-09-30 11:30:00,50.24,50.31,50.06,50.14,84100.0,41.7063,41.7644,41.5569,41.6233,84100.0
2010-09-30 11:40:00,50.15,50.16,50.07,50.15,44300.0,41.6316,41.6399,41.5652,41.6316,44300.0
2010-09-30 11:50:00,50.15,50.15,50.01,50.1,57100.0,41.6316,41.6316,41.5154,41.5901,57100.0
2010-09-30 12:00:00,50.1,50.12,49.92,49.97,68300.0,41.5901,41.6067,41.4407,41.4822,68300.0
2010-09-30 12:10:00,49.98,49.99,49.91,49.96,27700.0,41.4905,41.4988,41.4324,41.4739,27700.0
2010-09-30 12:20:00,49.98,49.99,49.93,49.95,20300.0,41.4905,41.4988,41.449,41.4656,20300.0
2010-09-30 12:30:00,49.94,50.08,49.93,50.04,43500.0,41.4573,41.5735,41.449,41.5403,43500.0
2010-09-30 12:40:00,50.06,50.14,50.06,50.1,14500.0,41.5569,41.6233,41.5569,41.5901,14500.0
2010-09-30 12:50:00,50.11,50.16,50.09,50.15,31200.0,41.5984,41.6399,41.5818,41.6316,31200.0
2010-09-30 13:00:00,50.15,50.16,50.1,50.15,16600.0,41.6316,41.6399,41.5901,41.6316,16600.0
2010-09-30 13:10:00,50.15,50.17,50.13,50.15,63500.0,41.6316,41.6482,41.615,41.6316,63500.0
2010-09-30 13:20:00,50.15,50.19,50.12,50.15,35100.0,41.6316,41.6648,41.6067,41.6316,35100.0
2010-09-30 13:30:00,50.15,50.17,50.12,50.12,17900.0,41.6316,41.6482,41.6067,41.6067,17900.0
2010-09-30 13:40:00,50.11,50.16,50.09,50.1,21300.0,41.5984,41.6399,41.5818,41.5901,21300.0
2010-09-30 13:50:00,50.12,50.19,50.08,50.18,31800.0,41.6067,41.6648,41.5735,41.6565,31800.0
2010-09-30 14:00:00,50.18,50.22,50.17,50.18,22100.0,41.6565,41.6897,41.6482,41.6565,22100.0
2010-09-30 14:10:00,50.18,50.18,50.09,50.13,22900.0,41.6565,41.6565,41.5818,41.615,22900.0
2010-09-30 14:20:00,50.13,50.24,50.13,50.24,12700.0,41.615,41.7063,41.615,41.7063,12700.0
2010-09-30 14:30:00,50.23,50.29,50.21,50.25,16000.0,41.698,41.7478,41.6814,41.7146,16000.0
2010-09-30 14:40:00,50.25,50.32,50.22,50.31,31700.0,41.7146,41.7727,41.6897,41.7644,31700.0
2010-09-30 14:50:00,50.3,50.35,50.27,50.27,23100.0,41.7561,41.7976,41.7312,41.7312,23100.0
2010-09-30 15:00:00,50.27,50.28,50.23,50.27,26800.0,41.7312,41.7395,41.698,41.7312,26800.0
2010-09-30 15:10:00,50.28,50.28,50.13,50.17,30700.0,41.7395,41.7395,41.615,41.6482,30700.0
2010-09-30 15:20:00,50.16,50.24,50.14,50.23,40700.0,41.6399,41.7063,41.6233,41.698,40700.0
2010-09-30 15:30:00,50.23,50.24,50.1,50.11,95200.0,41.698,41.7063,41.5901,41.5984,95200.0
2010-09-30 15:40:00,50.1,50.17,50.02,50.09,115800.0,41.5901,41.6482,41.5237,41.5818,115800.0
2010-09-30 15:50:00,50.09,50.18,50.05,50.06,153500.0,41.5818,41.6565,41.5486,41.5569,153500.0
2010-10-01 09:30:00,50.26,50.4,49.92,49.93,71500.0,41.7229,41.8391,41.4407,41.449,71500.0
2010-10-01 09:40:00,49.92,50.18,49.92,50.0,53800.0,41.4407,41.6565,41.4407,41.5071,53800.0
2010-10-01 09:50:00,50.01,50.17,50.0,50.05,71400.0,41.5154,41.6482,41.5071,41.5486,71400.0
2010-10-01 10:00:00,50.05,50.24,49.91,50.19,98000.0,41.5486,41.7063,41.4324,41.6648,98000.0
2010-10-01 10:10:00,50.18,50.4,50.17,50.29,62400.0,41.6565,41.8391,41.6482,41.7478,62400.0
2010-10-01 10:20:00,50.29,50.29,49.91,50.04,87200.0,41.7478,41.7478,41.4324,41.5403,87200.0
2010-10-01 10:30:00,50.04,50.16,49.92,50.01,83100.0,41.5403,41.6399,41.4407,41.5154,83100.0
2010-10-01 10:40:00,50.01,50.04,49.97,49.97,44700.0,41.5154,41.5403,41.4822,41.4822,44700.0
2010-10-01 10:50:00,49.98,50.03,49.91,49.92,53800.0,41.4905,41.532,41.4324,41.4407,53800.0
2010-10-01 11:00:00,49.91,49.94,49.71,49.8,52500.0,41.4324,41.4573,41.2663,41.3411,52500.0
2010-10-01 11:10:00,49.8,49.87,49.74,49.78,47900.0,41.3411,41.3992,41.2912,41.3245,47900.0
2010-10-01 11:20:00,49.78,49.81,49.63,49.74,85200.0,41.3245,41.3494,41.1999,41.2912,85200.0
2010-10-01 11:30:00,49.74,49.74,49.58,49.61,85500.0,41.2912,41.2912,41.1584,41.1833,85500.0
2010-10-01 11:40:00,49.6,49.78,49.59,49.73,62900.0,41.175,41.3245,41.1667,41.2829,62900.0
2010-10-01 11:50:00,49.73,49.78,49.69,49.75,29700.0,41.2829,41.3245,41.2497,41.2995,29700.0
2010-10-01 12:00:00,49.75,49.79,49.72,49.73,73000.0,41.2995,41.3328,41.2746,41.2829,73000.0
2010-10-01 12:10:00,49.73,49.74,49.58,49.62,61700.0,41.2829,41.2912,41.1584,41.1916,61700.0
2010-10-01 12:20:00,49.63,49.65,49.51,49.52,82900.0,41.1999,41.2165,41.1003,41.1086,82900.0
2010-10-01 12:30:00,49.52,49.53,49.4,49.43,81900.0,41.1086,41.1169,41.009,41.0339,81900.0
2010-10-01 12:40:00,49.42,49.45,49.36,49.4,66800.0,41.0256,41.0505,40.9758,41.009,66800.0
2010-10-01 12:50:00,49.4,49.49,49.4,49.45,30400.0,41.009,41.0837,41.009,41.0505,30400.0
2010-10-01 13:00:00,49.44,49.56,49.44,49.56,35600.0,41.0422,41.1418,41.0422,41.1418,35600.0
2010-10-01 13:10:00,49.55,49.66,49.55,49.65,25900.0,41.1335,41.2248,41.1335,41.2165,25900.0
2010-10-01 13:20:00,49.64,49.69,49.63,49.68,36100.0,41.2082,41.2497,41.1999,41.2414,36100.0
2010-10-01 13:30:00,49.68,49.7,49.61,49.64,42500.0,41.2414,41.258,41.1833,41.2082,42500.0
2010-10-01 13:40:00,49.65,49.7,49.6,49.7,24300.0,41.2165,41.258,41.175,41.258,24300.0
2010-10-01 13:50:00,49.69,49.75,49.67,49.69,37400.0,41.2497,41.2995,41.2331,41.2497,37400.0
2010-10-01 14:00:00,49.69,49.76,49.69,49.73,29500.0,41.2497,41.3079,41.2497,41.2829,29500.0
2010-10-01 14:10:00,49.73,49.76,49.71,49.74,22700.0,41.2829,41.3079,41.2663,41.2912,22700.0
2010-10-01 14:20:00,49.74,49.8,49.74,49.77,42800.0,41.2912,41.3411,41.2912,41.3162,42800.0
2010-10-01 14:30:00,49.78,49.93,49.77,49.88,45700.0,41.3245,41.449,41.3162,41.4075,45700.0
2010-10-01 14:40:00,49.88,49.94,49.86,49.92,44700.0,41.4075,41.4573,41.3909,41.4407,44700.0
2010-10-01 14:50:00,49.92,50.01,49.91,49.97,44600.0,41.4407,41.5154,41.4324,41.4822,44600.0
2010-10-01 15:00:00,49.98,50.04,49.94,50.02,63500.0,41.4905,41.5403,41.4573,41.5237,63500.0
2010-10-01 15:10:00,50.02,50.04,49.97,49.99,60300.0,41.5237,41.5403,41.4822,41.4988,60300.0
2010-10-01 15:20:00,49.99,50.01,49.89,49.91,45400.0,41.4988,41.5154,41.4158,41.4324,45400.0
2010-10-01 15:30:00,49.91,49.95,49.84,49.91,85400.0,41.4324,41.4656,41.3743,41.4324,85400.0
2010-10-01 15:40:00,49.92,49.96,49.89,49.91,100300.0,41.4407,41.4739,41.4158,41.4324,100300.0
2010-10-01 15:50:00,49.92,50.0,49.89,49.98,186800.0,41.4407,41.5071,41.4158,41.4905,186800.0
2010-10-04 09:30:00,49.85,50.01,49.81,49.99,31500.0,41.3826,41.5154,41.3494,41.4988,31500.0
2010-10-04 09:40:00,50.01,50.29,49.94,50.21,14200.0,41.5154,41.7478,41.4573,41.6814,14200.0
2010-10-04 09:50:00,50.22,50.23,49.92,49.92,36500.0,41.6897,41.698,41.4407,41.4407,36500.0
2010-10-04 10:00:00,49.94,50.08,49.81,49.91,35600.0,41.4573,41.5735,41.3494,41.4324,35600.0
2010-10-04 10:10:00,49.9,49.93,49.73,49.87,30400.0,41.4241,41.449,41.2829,41.3992,30400.0
2010-10-04 10:20:00,49.87,49.9,49.81,49.84,34100.0,41.3992,41.4241,41.3494,41.3743,34100.0
2010-10-04 10:30:00,49.84,49.93,49.81,49.83,20900.0,41.3743,41.449,41.3494,41.366,20900.0
2010-10-04 10:40:00,49.82,49.84,49.68,49.71,24000.0,41.3577,41.3743,41.2414,41.2663,24000.0
2010-10-04 10:50:00,49.7,49.77,49.68,49.75,12700.0,41.258,41.3162,41.2414,41.2995,12700.0
2010-10-04 11:00:00,49.74,49.74,49.62,49.62,24900.0,41.2912,41.2912,41.1916,41.1916,24900.0
2010-10-04 11:10:00,49.61,49.68,49.59,49.65,34100.0,41.1833,41.2414,41.1667,41.2165,34100.0
2010-10-04 11:20:00,49.63,49.63,49.51,49.54,23100.0,41.1999,41.1999,41.1003,41.1252,23100.0
2010-10-04 11:30:00,49.53,49.62,49.48,49.56,32200.0,41.1169,41.1916,41.0754,41.1418,32200.0
2010-10-04 11:40:00,49.56,49.57,49.51,49.54,20800.0,41.1418,41.1501,41.1003,41.1252,20800.0
2010-10-04 11:50:00,49.54,49.56,49.36,49.36,24500.0,41.1252,41.1418,40.9758,40.9758,24500.0
2010-10-04 12:00:00,49.35,49.35,49.18,49.24,71300.0,40.9675,40.9675,40.8264,40.8762,71300.0
2010-10-04 12:10:00,49.22,49.27,49.19,49.26,41800.0,40.8596,40.9011,40.8347,40.8928,41800.0
2010-10-04 12:20:00,49.26,49.26,49.2,49.2,12600.0,40.8928,40.8928,40.843,40.843,12600.0
2010-10-04 12:30:00,49.22,49.25,49.2,49.2,21700.0,40.8596,40.8845,40.843,40.843,21700.0
2010-10-04 12:40:00,49.2,49.22,49.16,49.17,20000.0,40.843,40.8596,40.8098,40.8181,20000.0
2010-10-04 12:50:00,49.2,49.21,49.16,49.19,13800.0,40.843,40.8513,40.8098,40.8347,13800.0
2010-10-04 13:00:00,49.19,49.21,49.16,49.21,25500.0,40.8347,40.8513,40.8098,40.8513,25500.0
2010-10-04 13:10:00,49.21,49.27,49.2,49.22,16100.0,40.8513,40.9011,40.843,40.8596,16100.0
2010-10-04 13:20:00,49.23,49.28,49.21,49.26,15600.0,40.8679,40.9094,40.8513,40.8928,15600.0
2010-10-04 13:30:00,49.27,49.27,49.17,49.18,18300.0,40.9011,40.9011,40.8181,40.8264,18300.0
2010-10-04 13:40:00,49.18,49.25,49.18,49.25,19200.0,40.8264,40.8845,40.8264,40.8845,19200.0
2010-10-04 13:50:00,49.25,49.29,49.22,49.29,13700.0,40.8845,40.9177,40.8596,40.9177,13700.0
2010-10-04 14:00:00,49.29,49.32,49.18,49.23,36700.0,40.9177,40.9426,40.8264,40.8679,36700.0
2010-10-04 14:10:00,49.24,49.28,49.18,49.18,28000.0,40.8762,40.9094,40.8264,40.8264,28000.0
2010-10-04 14:20:00,49.19,49.22,49.11,49.17,39900.0,40.8347,40.8596,40.7683,40.8181,39900.0
2010-10-04 14:30:00,49.17,49.27,49.14,49.26,40200.0,40.8181,40.9011,40.7932,40.8928,40200.0
2010-10-04 14:40:00,49.25,49.28,49.2,49.25,43600.0,40.8845,40.9094,40.843,40.8845,43600.0
2010-10-04 14:50:00,49.25,49.29,49.19,49.21,57300.0,40.8845,40.9177,40.8347,40.8513,57300.0
2010-10-04 15:00:00,49.22,49.32,49.19,49.27,40800.0,40.8596,40.9426,40.8347,40.9011,40800.0
2010-10-04 15:10:00,49.27,49.32,49.23,49.3,45200.0,40.9011,40.9426,40.8679,40.926,45200.0
2010-10-04 15:20:00,49.31,49.37,49.24,49.27,72900.0,40.9343,40.9841,40.8762,40.9011,72900.0
2010-10-04 15:30:00,49.26,49.31,49.22,49.23,59500.0,40.8928,40.9343,40.8596,40.8679,59500.0
2010-10-04 15:40:00,49.23,49.26,49.2,49.24,89600.0,40.8679,40.8928,40.843,40.8762,89600.0
2010-10-04 15:50:00,49.25,49.36,49.24,49.35,167800.0,40.8845,40.9758,40.8762,40.9675,167800.0
2010-10-05 09:30:00,49.87,50.41,49.87,49.96,49800.0,41.3992,41.8474,41.3992,41.4739,49800.0
2010-10-05 09:40:00,49.95,50.09,49.8,50.09,76700.0,41.4656,41.5818,41.3411,41.5818,76700.0
2010-10-05 09:50:00,50.09,50.52,50.08,50.51,79500.0,41.5818,41.9388,41.5735,41.9305,79500.0
2010-10-05 10:00:00,50.5,50.61,50.35,50.55,101900.0,41.9222,42.0135,41.7976,41.9637,101900.0
2010-10-05 10:10:00,50.56,50.57,50.38,50.46,53300.0,41.972,41.9803,41.8225,41.8889,53300.0
2010-10-05 10:20:00,50.47,50.51,50.33,50.46,34300.0,41.8973,41.9305,41.781,41.8889,34300.0
2010-10-05 10:30:00,50.46,50.77,50.44,50.7,66800.0,41.8889,42.1463,41.8723,42.0882,66800.0
2010-10-05 10:40:00,50.69,50.74,50.57,50.57,45500.0,42.0799,42.1214,41.9803,41.9803,45500.0
2010-10-05 10:50:00,50.57,50.68,50.46,50.46,51700.0,41.9803,42.0716,41.8889,41.8889,51700.0
2010-10-05 11:00:00,50.46,50.48,50.38,50.47,48100.0,41.8889,41.9056,41.8225,41.8973,48100.0
2010-10-05 11:10:00,50.47,50.48,50.4,50.46,23700.0,41.8973,41.9056,41.8391,41.8889,23700.0
2010-10-05 11:20:00,50.46,50.51,50.45,50.5,33400.0,41.8889,41.9305,41.8806,41.9222,33400.0
2010-10-05 11:30:00,50.5,50.72,50.5,50.72,42300.0,41.9222,42.1048,41.9222,42.1048,42300.0
2010-10-05 11:40:00,50.72,50.77,50.62,50.63,32200.0,42.1048,42.1463,42.0218,42.0301,32200.0
2010-10-05 11:50:00,50.62,50.66,50.54,50.56,22400.0,42.0218,42.055,41.9554,41.972,22400.0
2010-10-05 12:00:00,50.57,50.63,50.49,50.51,30800.0,41.9803,42.0301,41.9139,41.9305,30800.0
2010-10-05 12:10:00,50.5,50.56,50.5,50.55,21300.0,41.9222,41.972,41.9222,41.9637,21300.0
2010-10-05 12:20:00,50.54,50.58,50.53,50.57,13600.0,41.9554,41.9886,41.9471,41.9803,13600.0
2010-10-05 12:30:00,50.57,50.68,50.57,50.67,42800.0,41.9803,42.0716,41.9803,42.0633,42800.0
2010-10-05 12:40:00,50.67,50.84,50.67,50.82,79000.0,42.0633,42.2044,42.0633,42.1878,79000.0
2010-10-05 12:50:00,50.82,50.87,50.81,50.85,21200.0,42.1878,42.2293,42.1795,42.2127,21200.0
2010-10-05 13:00:00,50.85,50.92,50.84,50.92,20500.0,42.2127,42.2708,42.2044,42.2708,20500.0
2010-10-05 13:10:00,50.91,50.98,50.88,50.9,24300.0,42.2625,42.3206,42.2376,42.2542,24300.0
2010-10-05 13:20:00,50.9,50.91,50.79,50.85,25100.0,42.2542,42.2625,42.1629,42.2127,25100.0
2010-10-05 13:30:00,50.85,50.89,50.81,50.88,26500.0,42.2127,42.2459,42.1795,42.2376,26500.0
2010-10-05 13:40:00,50.88,50.9,50.8,50.81,30300.0,42.2376,42.2542,42.1712,42.1795,30300.0
2010-10-05 13:50:00,50.8,50.88,50.79,50.8,44900.0,42.1712,42.2376,42.1629,42.1712,44900.0
2010-10-05 14:00:00,50.81,50.81,50.74,50.74,23200.0,42.1795,42.1795,42.1214,42.1214,23200.0
2010-10-05 14:10:00,50.75,50.8,50.73,50.76,22000.0,42.1297,42.1712,42.1131,42.138,22000.0
2010-10-05 14:20:00,50.76,50.76,50.72,50.73,26400.0,42.138,42.138,42.1048,42.1131,26400.0
2010-10-05 14:30:00,50.73,50.8,50.63,50.63,44300.0,42.1131,42.1712,42.0301,42.0301,44300.0
2010-10-05 14:40:00,50.64,50.69,50.62,50.68,32000.0,42.0384,42.0799,42.0218,42.0716,32000.0
2010-10-05 14:50:00,50.69,50.72,50.66,50.69,41100.0,42.0799,42.1048,42.055,42.0799,41100.0
2010-10-05 15:00:00,50.7,50.77,50.69,50.73,32000.0,42.0882,42.1463,42.0799,42.1131,32000.0
2010-10-05 15:10:00,50.74,50.81,50.73,50.76,67200.0,42.1214,42.1795,42.1131,42.138,67200.0
2010-10-05 15:20:00,50.74,50.74,50.69,50.69,61800.0,42.1214,42.1214,42.0799,42.0799,61800.0
2010-10-05 15:30:00,50.69,50.71,50.58,50.61,119600.0,42.0799,42.0965,41.9886,42.0135,119600.0
2010-10-05 15:40:00,50.6,50.61,50.52,50.52,187700.0,42.0052,42.0135,41.9388,41.9388,187700.0
2010-10-05 15:50:00,50.53,50.58,50.5,50.52,233300.0,41.9471,41.9886,41.9222,41.9388,233300.0
2010-10-06 09:30:00,50.56,50.79,50.52,50.79,19700.0,41.972,42.1629,41.9388,42.1629,19700.0
2010-10-06 09:40:00,50.78,50.8,50.59,50.63,28500.0,42.1546,42.1712,41.9969,42.0301,28500.0
2010-10-06 09:50:00,50.63,50.78,50.61,50.72,15300.0,42.0301,42.1546,42.0135,42.1048,15300.0
2010-10-06 10:00:00,50.73,50.79,50.66,50.66,21800.0,42.1131,42.1629,42.055,42.055,21800.0
2010-10-06 10:10:00,50.68,50.74,50.62,50.72,38300.0,42.0716,42.1214,42.0218,42.1048,38300.0
2010-10-06 10:20:00,50.73,50.77,50.59,50.77,23100.0,42.1131,42.1463,41.9969,42.1463,23100.0
2010-10-06 10:30:00,50.73,50.78,50.64,50.65,21200.0,42.1131,42.1546,42.0384,42.0467,21200.0
2010-10-06 10:40:00,50.64,50.67,50.62,50.62,24700.0,42.0384,42.0633,42.0218,42.0218,24700.0
2010-10-06 10:50:00,50.6,50.64,50.52,50.55,20000.0,42.0052,42.0384,41.9388,41.9637,20000.0
2010-10-06 11:00:00,50.55,50.65,50.49,50.64,15700.0,41.9637,42.0467,41.9139,42.0384,15700.0
2010-10-06 11:10:00,50.63,50.64,50.46,50.47,18400.0,42.0301,42.0384,41.8889,41.8973,18400.0
2010-10-06 11:20:00,50.49,50.57,50.44,50.51,28500.0,41.9139,41.9803,41.8723,41.9305,28500.0
2010-10-06 11:30:00,50.54,50.63,50.51,50.57,13800.0,41.9554,42.0301,41.9305,41.9803,13800.0
2010-10-06 11:40:00,50.58,50.6,50.52,50.56,8900.0,41.9886,42.0052,41.9388,41.972,8900.0
2010-10-06 11:50:00,50.56,50.57,50.48,50.51,9100.0,41.972,41.9803,41.9056,41.9305,9100.0
2010-10-06 12:00:00,50.49,50.53,50.45,50.48,33500.0,41.9139,41.9471,41.8806,41.9056,33500.0
2010-10-06 12:10:00,50.49,50.52,50.48,50.49,12400.0,41.9139,41.9388,41.9056,41.9139,12400.0
2010-10-06 12:20:00,50.49,50.51,50.45,50.48,11800.0,41.9139,41.9305,41.8806,41.9056,11800.0
2010-10-06 12:30:00,50.48,50.54,50.47,50.53,7200.0,41.9056,41.9554,41.8973,41.9471,7200.0
2010-10-06 12:40:00,50.53,50.54,50.48,50.5,8200.0,41.9471,41.9554,41.9056,41.9222,8200.0
2010-10-06 12:50:00,50.5,50.54,50.47,50.52,12000.0,41.9222,41.9554,41.8973,41.9388,12000.0
2010-10-06 13:00:00,50.51,50.51,50.43,50.44,11200.0,41.9305,41.9305,41.864,41.8723,11200.0
2010-10-06 13:10:00,50.45,50.49,50.44,50.44,8400.0,41.8806,41.9139,41.8723,41.8723,8400.0
2010-10-06 13:20:00,50.43,50.46,50.42,50.44,14000.0,41.864,41.8889,41.8557,41.8723,14000.0
2010-10-06 13:30:00,50.44,50.44,50.38,50.42,19500.0,41.8723,41.8723,41.8225,41.8557,19500.0
2010-10-06 13:40:00,50.42,50.42,50.35,50.35,12100.0,41.8557,41.8557,41.7976,41.7976,12100.0
2010-10-06 13:50:00,50.34,50.39,50.28,50.38,68200.0,41.7893,41.8308,41.7395,41.8225,68200.0
2010-10-06 14:00:00,50.38,50.4,50.34,50.34,18800.0,41.8225,41.8391,41.7893,41.7893,18800.0
2010-10-06 14:10:00,50.35,50.39,50.31,50.35,35500.0,41.7976,41.8308,41.7644,41.7976,35500.0
2010-10-06 14:20:00,50.35,50.39,50.35,50.37,26200.0,41.7976,41.8308,41.7976,41.8142,26200.0
2010-10-06 14:30:00,50.38,50.42,50.37,50.41,13400.0,41.8225,41.8557,41.8142,41.8474,13400.0
2010-10-06 14:40:00,50.42,50.42,50.33,50.38,15900.0,41.8557,41.8557,41.781,41.8225,15900.0
2010-10-06 14:50:00,50.38,50.45,50.34,50.35,51800.0,41.8225,41.8806,41.7893,41.7976,51800.0
2010-10-06 15:00:00,50.35,50.37,50.32,50.33,30300.0,41.7976,41.8142,41.7727,41.781,30300.0
2010-10-06 15:10:00,50.33,50.34,50.28,50.31,23600.0,41.781,41.7893,41.7395,41.7644,23600.0
2010-10-06 15:20:00,50.31,50.4,50.31,50.39,74400.0,41.7644,41.8391,41.7644,41.8308,74400.0
2010-10-06 15:30:00,50.38,50.39,50.31,50.37,42500.0,41.8225,41.8308,41.7644,41.8142,42500.0
2010-10-06 15:40:00,50.37,50.44,50.35,50.41,76400.0,41.8142,41.8723,41.7976,41.8474,76400.0
2010-10-06 15:50:00,50.41,50.43,50.37,50.42,67800.0,41.8474,41.864,41.8142,41.8557,67800.0
2010-10-07 09:30:00,50.64,50.64,50.16,50.33,85900.0,42.0384,42.0384,41.6399,41.781,85900.0
2010-10-07 09:40:00,50.28,50.35,49.85,49.85,114900.0,41.7395,41.7976,41.3826,41.3826,114900.0
2010-10-07 09:50:00,49.82,49.9,49.61,49.75,178400.0,41.3577,41.4241,41.1833,41.2995,178400.0
2010-10-07 10:00:00,49.75,49.75,49.58,49.64,167500.0,41.2995,41.2995,41.1584,41.2082,167500.0
2010-10-07 10:10:00,49.64,49.68,49.57,49.6,82900.0,41.2082,41.2414,41.1501,41.175,82900.0
2010-10-07 10:20:00,49.61,49.76,49.59,49.75,90900.0,41.1833,41.3079,41.1667,41.2995,90900.0
2010-10-07 10:30:00,49.76,49.77,49.66,49.68,64100.0,41.3079,41.3162,41.2248,41.2414,64100.0
2010-10-07 10:40:00,49.69,49.78,49.67,49.78,66300.0,41.2497,41.3245,41.2331,41.3245,66300.0
2010-10-07 10:50:00,49.78,49.9,49.71,49.71,63600.0,41.3245,41.4241,41.2663,41.2663,63600.0
2010-10-07 11:00:00,49.72,49.72,49.62,49.65,81900.0,41.2746,41.2746,41.1916,41.2165,81900.0
2010-10-07 11:10:00,49.66,49.66,49.53,49.56,54700.0,41.2248,41.2248,41.1169,41.1418,54700.0
2010-10-07 11:20:00,49.54,49.56,49.43,49.44,55400.0,41.1252,41.1418,41.0339,41.0422,55400.0
2010-10-07 11:30:00,49.44,49.54,49.44,49.49,49200.0,41.0422,41.1252,41.0422,41.0837,49200.0
2010-10-07 11:40:00,49.49,49.53,49.49,49.5,39200.0,41.0837,41.1169,41.0837,41.092,39200.0
2010-10-07 11:50:00,49.51,49.55,49.47,49.49,33200.0,41.1003,41.1335,41.0671,41.0837,33200.0
2010-10-07 12:00:00,49.5,49.5,49.39,49.4,38900.0,41.092,41.092,41.0007,41.009,38900.0
2010-10-07 12:10:00,49.4,49.4,49.35,49.36,42300.0,41.009,41.009,40.9675,40.9758,42300.0
2010-10-07 12:20:00,49.37,49.38,49.28,49.29,38500.0,40.9841,40.9924,40.9094,40.9177,38500.0
2010-10-07 12:30:00,49.3,49.31,49.17,49.28,32400.0,40.926,40.9343,40.8181,40.9094,32400.0
2010-10-07 12:40:00,49.28,49.34,49.27,49.29,34600.0,40.9094,40.9592,40.9011,40.9177,34600.0
2010-10-07 12:50:00,49.31,49.33,49.3,49.3,17900.0,40.9343,40.9509,40.926,40.926,17900.0
2010-10-07 13:00:00,49.3,49.47,49.29,49.47,42800.0,40.926,41.0671,40.9177,41.0671,42800.0
2010-10-07 13:10:00,49.46,49.5,49.43,49.49,20300.0,41.0588,41.092,41.0339,41.0837,20300.0
2010-10-07 13:20:00,49.5,49.5,49.48,49.5,15800.0,41.092,41.092,41.0754,41.092,15800.0
2010-10-07 13:30:00,49.49,49.56,49.49,49.56,39800.0,41.0837,41.1418,41.0837,41.1418,39800.0
2010-10-07 13:40:00,49.55,49.6,49.55,49.6,25500.0,41.1335,41.175,41.1335,41.175,25500.0
2010-10-07 13:50:00,49.61,49.67,49.58,49.62,60700.0,41.1833,41.2331,41.1584,41.1916,60700.0
2010-10-07 14:00:00,49.63,49.65,49.54,49.54,44100.0,41.1999,41.2165,41.1252,41.1252,44100.0
2010-10-07 14:10:00,49.55,49.6,49.54,49.57,48300.0,41.1335,41.175,41.1252,41.1501,48300.0
2010-10-07 14:20:00,49.58,49.66,49.49,49.51,122500.0,41.1584,41.2248,41.0837,41.1003,122500.0
2010-10-07 14:30:00,49.53,49.56,49.4,49.43,115500.0,41.1169,41.1418,41.009,41.0339,115500.0
2010-10-07 14:40:00,49.43,49.44,49.41,49.42,59000.0,41.0339,41.0422,41.0173,41.0256,59000.0
2010-10-07 14:50:00,49.43,49.48,49.38,49.42,68700.0,41.0339,41.0754,40.9924,41.0256,68700.0
2010-10-07 15:00:00,49.42,49.5,49.35,49.5,99100.0,41.0256,41.092,40.9675,41.092,99100.0
2010-10-07 15:10:00,49.5,49.61,49.49,49.61,73100.0,41.092,41.1833,41.0837,41.1833,73100.0
2010-10-07 15:20:00,49.6,49.69,49.6,49.67,84100.0,41.175,41.2497,41.175,41.2331,84100.0
2010-10-07 15:30:00,49.67,49.77,49.64,49.76,129800.0,41.2331,41.3162,41.2082,41.3079,129800.0
2010-10-07 15:40:00,49.75,49.87,49.74,49.85,182100.0,41.2995,41.3992,41.2912,41.3826,182100.0
2010-10-07 15:50:00,49.85,49.87,49.73,49.79,259900.0,41.3826,41.3992,41.2829,41.3328,259900.0
2010-10-08 09:30:00,49.76,49.96,49.64,49.68,60500.0,41.3079,41.4739,41.2082,41.2414,60500.0
2010-10-08 09:40:00,49.68,49.96,49.66,49.83,24400.0,41.2414,41.4739,41.2248,41.366,24400.0
2010-10-08 09:50:00,49.83,49.96,49.82,49.93,34800.0,41.366,41.4739,41.3577,41.449,34800.0
2010-10-08 10:00:00,49.91,50.0,49.81,49.81,40600.0,41.4324,41.5071,41.3494,41.3494,40600.0
2010-10-08 10:10:00,49.81,49.89,49.75,49.85,39800.0,41.3494,41.4158,41.2995,41.3826,39800.0
2010-10-08 10:20:00,49.86,49.89,49.79,49.81,32200.0,41.3909,41.4158,41.3328,41.3494,32200.0
2010-10-08 10:30:00,49.81,49.92,49.79,49.85,63300.0,41.3494,41.4407,41.3328,41.3826,63300.0
2010-10-08 10:40:00,49.86,49.95,49.85,49.93,38000.0,41.3909,41.4656,41.3826,41.449,38000.0
2010-10-08 10:50:00,49.93,50.05,49.91,50.04,41700.0,41.449,41.5486,41.4324,41.5403,41700.0
2010-10-08 11:00:00,50.04,50.1,49.98,50.05,38600.0,41.5403,41.5901,41.4905,41.5486,38600.0
2010-10-08 11:10:00,50.04,50.05,49.89,49.89,75900.0,41.5403,41.5486,41.4158,41.4158,75900.0
2010-10-08 11:20:00,49.9,50.03,49.89,49.97,44000.0,41.4241,41.532,41.4158,41.4822,44000.0
2010-10-08 11:30:00,49.98,50.05,49.89,49.89,51100.0,41.4905,41.5486,41.4158,41.4158,51100.0
2010-10-08 11:40:00,49.9,49.91,49.82,49.82,34500.0,41.4241,41.4324,41.3577,41.3577,34500.0
2010-10-08 11:50:00,49.81,49.85,49.75,49.78,39200.0,41.3494,41.3826,41.2995,41.3245,39200.0
2010-10-08 12:00:00,49.78,49.81,49.7,49.7,47600.0,41.3245,41.3494,41.258,41.258,47600.0
2010-10-08 12:10:00,49.69,49.69,49.57,49.57,61300.0,41.2497,41.2497,41.1501,41.1501,61300.0
2010-10-08 12:20:00,49.57,49.59,49.5,49.55,54900.0,41.1501,41.1667,41.092,41.1335,54900.0
2010-10-08 12:30:00,49.55,49.65,49.53,49.58,71500.0,41.1335,41.2165,41.1169,41.1584,71500.0
2010-10-08 12:40:00,49.59,49.6,49.53,49.59,150400.0,41.1667,41.175,41.1169,41.1667,150400.0
2010-10-08 12:50:00,49.59,49.63,49.55,49.62,42400.0,41.1667,41.1999,41.1335,41.1916,42400.0
2010-10-08 13:00:00,49.62,49.63,49.54,49.55,32800.0,41.1916,41.1999,41.1252,41.1335,32800.0
2010-10-08 13:10:00,49.56,49.65,49.56,49.64,36400.0,41.1418,41.2165,41.1418,41.2082,36400.0
2010-10-08 13:20:00,49.65,49.65,49.54,49.55,86000.0,41.2165,41.2165,41.1252,41.1335,86000.0
2010-10-08 13:30:00,49.54,49.59,49.51,49.58,77200.0,41.1252,41.1667,41.1003,41.1584,77200.0
2010-10-08 13:40:00,49.57,49.58,49.51,49.54,48800.0,41.1501,41.1584,41.1003,41.1252,48800.0
2010-10-08 13:50:00,49.53,49.57,49.51,49.52,40100.0,41.1169,41.1501,41.1003,41.1086,40100.0
2010-10-08 14:00:00,49.52,49.56,49.47,49.5,62800.0,41.1086,41.1418,41.0671,41.092,62800.0
2010-10-08 14:10:00,49.51,49.6,49.48,49.56,48400.0,41.1003,41.175,41.0754,41.1418,48400.0
2010-10-08 14:20:00,49.57,49.62,49.54,49.58,44800.0,41.1501,41.1916,41.1252,41.1584,44800.0
2010-10-08 14:30:00,49.59,49.6,49.54,49.58,40500.0,41.1667,41.175,41.1252,41.1584,40500.0
2010-10-08 14:40:00,49.58,49.64,49.56,49.57,32300.0,41.1584,41.2082,41.1418,41.1501,32300.0
2010-10-08 14:50:00,49.56,49.59,49.54,49.57,43500.0,41.1418,41.1667,41.1252,41.1501,43500.0
2010-10-08 15:00:00,49.56,49.7,49.55,49.7,47000.0,41.1418,41.258,41.1335,41.258,47000.0
2010-10-08 15:10:00,49.69,49.74,49.68,49.69,56700.0,41.2497,41.2912,41.2414,41.2497,56700.0
2010-10-08 15:20:00,49.69,49.69,49.64,49.64,32700.0,41.2497,41.2497,41.2082,41.2082,32700.0
2010-10-08 15:30:00,49.64,49.75,49.64,49.69,84400.0,41.2082,41.2995,41.2082,41.2497,84400.0
2010-10-08 15:40:00,49.69,49.77,49.69,49.72,89700.0,41.2497,41.3162,41.2497,41.2746,89700.0
2010-10-08 15:50:00,49.72,49.77,49.63,49.68,158900.0,41.2746,41.3162,41.1999,41.2414,158900.0
2010-10-11 09:30:00,49.64,49.75,49.58,49.67,31800.0,41.2082,41.2995,41.1584,41.2331,31800.0
2010-10-11 09:40:00,49.67,49.78,49.59,49.63,20900.0,41.2331,41.3245,41.1667,41.1999,20900.0
2010-10-11 09:50:00,49.61,49.61,49.38,49.44,130100.0,41.1833,41.1833,40.9924,41.0422,130100.0
2010-10-11 10:00:00,49.45,49.74,49.45,49.68,50300.0,41.0505,41.2912,41.0505,41.2414,50300.0
2010-10-11 10:10:00,49.68,49.71,49.66,49.7,23800.0,41.2414,41.2663,41.2248,41.258,23800.0
2010-10-11 10:20:00,49.69,49.8,49.69,49.76,19600.0,41.2497,41.3411,41.2497,41.3079,19600.0
2010-10-11 10:30:00,49.75,49.84,49.73,49.84,35500.0,41.2995,41.3743,41.2829,41.3743,35500.0
2010-10-11 10:40:00,49.84,49.92,49.82,49.88,65700.0,41.3743,41.4407,41.3577,41.4075,65700.0
2010-10-11 10:50:00,49.87,49.9,49.84,49.88,50100.0,41.3992,41.4241,41.3743,41.4075,50100.0
2010-10-11 11:00:00,49.87,49.91,49.81,49.91,38100.0,41.3992,41.4324,41.3494,41.4324,38100.0
2010-10-11 11:10:00,49.9,49.95,49.88,49.91,22100.0,41.4241,41.4656,41.4075,41.4324,22100.0
2010-10-11 11:20:00,49.89,49.95,49.89,49.93,12400.0,41.4158,41.4656,41.4158,41.449,12400.0
2010-10-11 11:30:00,49.92,49.94,49.89,49.92,22800.0,41.4407,41.4573,41.4158,41.4407,22800.0
2010-10-11 11:40:00,49.93,49.99,49.92,49.97,15400.0,41.449,41.4988,41.4407,41.4822,15400.0
2010-10-11 11:50:00,49.99,50.0,49.95,49.95,12500.0,41.4988,41.5071,41.4656,41.4656,12500.0
2010-10-11 12:00:00,49.96,49.97,49.91,49.94,12300.0,41.4739,41.4822,41.4324,41.4573,12300.0
2010-10-11 12:10:00,49.93,49.96,49.9,49.94,16000.0,41.449,41.4739,41.4241,41.4573,16000.0
2010-10-11 12:20:00,49.94,49.94,49.86,49.86,17500.0,41.4573,41.4573,41.3909,41.3909,17500.0
2010-10-11 12:30:00,49.87,49.88,49.81,49.88,21200.0,41.3992,41.4075,41.3494,41.4075,21200.0
2010-10-11 12:40:00,49.88,49.88,49.84,49.85,21500.0,41.4075,41.4075,41.3743,41.3826,21500.0
2010-10-11 12:50:00,49.85,49.88,49.83,49.84,40000.0,41.3826,41.4075,41.366,41.3743,40000.0
2010-10-11 13:00:00,49.84,49.87,49.84,49.85,21400.0,41.3743,41.3992,41.3743,41.3826,21400.0
2010-10-11 13:10:00,49.85,49.86,49.84,49.85,15300.0,41.3826,41.3909,41.3743,41.3826,15300.0
2010-10-11 13:20:00,49.85,49.86,49.84,49.86,28500.0,41.3826,41.3909,41.3743,41.3909,28500.0
2010-10-11 13:30:00,49.87,49.87,49.83,49.85,12300.0,41.3992,41.3992,41.366,41.3826,12300.0
2010-10-11 13:40:00,49.83,49.84,49.8,49.82,11600.0,41.366,41.3743,41.3411,41.3577,11600.0
2010-10-11 13:50:00,49.82,49.9,49.82,49.9,29100.0,41.3577,41.4241,41.3577,41.4241,29100.0
2010-10-11 14:00:00,49.9,49.91,49.87,49.89,17600.0,41.4241,41.4324,41.3992,41.4158,17600.0
2010-10-11 14:10:00,49.89,49.89,49.84,49.88,26500.0,41.4158,41.4158,41.3743,41.4075,26500.0
2010-10-11 14:20:00,49.87,49.92,49.87,49.92,13500.0,41.3992,41.4407,41.3992,41.4407,13500.0
2010-10-11 14:30:00,49.92,49.92,49.89,49.89,18000.0,41.4407,41.4407,41.4158,41.4158,18000.0
2010-10-11 14:40:00,49.89,49.89,49.85,49.85,28000.0,41.4158,41.4158,41.3826,41.3826,28000.0
2010-10-11 14:50:00,49.86,49.88,49.85,49.87,31300.0,41.3909,41.4075,41.3826,41.3992,31300.0
2010-10-11 15:00:00,49.87,49.91,49.86,49.86,24100.0,41.3992,41.4324,41.3909,41.3909,24100.0
2010-10-11 15:10:00,49.86,49.87,49.84,49.85,51800.0,41.3909,41.3992,41.3743,41.3826,51800.0
2010-10-11 15:20:00,49.85,49.87,49.84,49.86,38900.0,41.3826,41.3992,41.3743,41.3909,38900.0
2010-10-11 15:30:00,49.85,49.87,49.82,49.82,134700.0,41.3826,41.3992,41.3577,41.3577,134700.0
2010-10-11 15:40:00,49.82,49.83,49.75,49.82,185900.0,41.3577,41.366,41.2995,41.3577,185900.0
2010-10-11 15:50:00,49.82,49.82,49.78,49.79,93600.0,41.3577,41.3577,41.3245,41.3328,93600.0
2010-10-12 09:30:00,49.51,49.65,49.21,49.21,44200.0,41.1003,41.2165,40.8513,40.8513,44200.0
2010-10-12 09:40:00,49.2,49.23,49.03,49.07,95200.0,40.843,40.8679,40.7018,40.7351,95200.0
2010-10-12 09:50:00,49.08,49.11,48.96,48.98,75900.0,40.7434,40.7683,40.6437,40.6603,75900.0
2010-10-12 10:00:00,48.98,48.98,48.81,48.84,127100.0,40.6603,40.6603,40.5192,40.5441,127100.0
2010-10-12 10:10:00,48.84,48.96,48.82,48.92,200300.0,40.5441,40.6437,40.5275,40.6105,200300.0
2010-10-12 10:20:00,48.92,48.93,48.7,48.72,140600.0,40.6105,40.6188,40.4279,40.4445,140600.0
2010-10-12 10:30:00,48.72,48.88,48.72,48.86,71800.0,40.4445,40.5773,40.4445,40.5607,71800.0
2010-10-12 10:40:00,48.87,48.97,48.85,48.93,98800.0,40.569,40.652,40.5524,40.6188,98800.0
2010-10-12 10:50:00,48.94,49.0,48.91,48.97,61900.0,40.6271,40.6769,40.6022,40.652,61900.0
2010-10-12 11:00:00,48.97,48.99,48.9,48.91,108800.0,40.652,40.6686,40.5939,40.6022,108800.0
2010-10-12 11:10:00,48.91,48.92,48.88,48.89,118400.0,40.6022,40.6105,40.5773,40.5856,118400.0
2010-10-12 11:20:00,48.9,48.9,48.88,48.89,50900.0,40.5939,40.5939,40.5773,40.5856,50900.0
2010-10-12 11:30:00,48.88,48.98,48.87,48.96,76300.0,40.5773,40.6603,40.569,40.6437,76300.0
2010-10-12 11:40:00,48.97,48.97,48.91,48.94,40400.0,40.652,40.652,40.6022,40.6271,40400.0
2010-10-12 11:50:00,48.94,48.99,48.91,48.98,50200.0,40.6271,40.6686,40.6022,40.6603,50200.0
2010-10-12 12:00:00,48.98,49.0,48.96,48.97,51500.0,40.6603,40.6769,40.6437,40.652,51500.0
2010-10-12 12:10:00,48.96,49.0,48.93,49.0,36600.0,40.6437,40.6769,40.6188,40.6769,36600.0
2010-10-12 12:20:00,49.0,49.04,48.9,48.91,51000.0,40.6769,40.7101,40.5939,40.6022,51000.0
2010-10-12 12:30:00,48.91,48.94,48.9,48.91,26200.0,40.6022,40.6271,40.5939,40.6022,26200.0
2010-10-12 12:40:00,48.91,48.99,48.91,48.98,22600.0,40.6022,40.6686,40.6022,40.6603,22600.0
2010-10-12 12:50:00,48.98,49.04,48.98,49.03,24100.0,40.6603,40.7101,40.6603,40.7018,24100.0
2010-10-12 13:00:00,49.02,49.05,48.99,49.05,38200.0,40.6935,40.7185,40.6686,40.7185,38200.0
2010-10-12 13:10:00,49.05,49.12,49.04,49.11,22900.0,40.7185,40.7766,40.7101,40.7683,22900.0
2010-10-12 13:20:00,49.12,49.22,49.1,49.22,60800.0,40.7766,40.8596,40.76,40.8596,60800.0
2010-10-12 13:30:00,49.22,49.28,49.17,49.28,86200.0,40.8596,40.9094,40.8181,40.9094,86200.0
2010-10-12 13:40:00,49.27,49.32,49.27,49.31,27600.0,40.9011,40.9426,40.9011,40.9343,27600.0
2010-10-12 13:50:00,49.31,49.4,49.31,49.36,123800.0,40.9343,41.009,40.9343,40.9758,123800.0
2010-10-12 14:00:00,49.36,49.48,49.3,49.45,70500.0,40.9758,41.0754,40.926,41.0505,70500.0
2010-10-12 14:10:00,49.45,49.67,49.44,49.65,72600.0,41.0505,41.2331,41.0422,41.2165,72600.0
2010-10-12 14:20:00,49.66,49.66,49.45,49.45,108200.0,41.2248,41.2248,41.0505,41.0505,108200.0
2010-10-12 14:30:00,49.45,49.49,48.13,48.46,920900.0,41.0505,41.0837,39.9547,40.2287,920900.0
2010-10-12 14:40:00,48.47,48.86,48.27,48.84,425400.0,40.237,40.5607,40.0709,40.5441,425400.0
2010-10-12 14:50:00,48.85,48.85,48.58,48.65,238700.0,40.5524,40.5524,40.3283,40.3864,238700.0
2010-10-12 15:00:00,48.65,48.87,48.42,48.75,466700.0,40.3864,40.569,40.1955,40.4694,466700.0
2010-10-12 15:10:00,48.74,48.84,48.68,48.79,265700.0,40.4611,40.5441,40.4113,40.5026,265700.0
2010-10-12 15:20:00,48.8,49.36,48.77,49.31,412200.0,40.5109,40.9758,40.486,40.9343,412200.0
2010-10-12 15:30:00,49.31,49.43,49.26,49.33,263500.0,40.9343,41.0339,40.8928,40.9509,263500.0
2010-10-12 15:40:00,49.32,49.33,49.18,49.29,385300.0,40.9426,40.9509,40.8264,40.9177,385300.0
2010-10-12 15:50:00,49.29,49.29,49.05,49.06,336100.0,40.9177,40.9177,40.7185,40.7268,336100.0
2010-10-13 09:30:00,49.19,49.45,48.98,49.07,96500.0,40.8347,41.0505,40.6603,40.7351,96500.0
2010-10-13 09:40:00,49.07,49.13,48.76,48.95,103800.0,40.7351,40.7849,40.4777,40.6354,103800.0
2010-10-13 09:50:00,48.95,48.95,48.79,48.8,182800.0,40.6354,40.6354,40.5026,40.5109,182800.0
2010-10-13 10:00:00,48.81,48.95,48.8,48.89,87300.0,40.5192,40.6354,40.5109,40.5856,87300.0
2010-10-13 10:10:00,48.89,48.92,48.78,48.84,79300.0,40.5856,40.6105,40.4943,40.5441,79300.0
2010-10-13 10:20:00,48.83,48.96,48.82,48.92,111200.0,40.5358,40.6437,40.5275,40.6105,111200.0
2010-10-13 10:30:00,48.91,49.16,48.91,49.05,90400.0,40.6022,40.8098,40.6022,40.7185,90400.0
2010-10-13 10:40:00,49.05,49.15,49.03,49.09,93600.0,40.7185,40.8015,40.7018,40.7517,93600.0
2010-10-13 10:50:00,49.09,49.27,49.08,49.27,97600.0,40.7517,40.9011,40.7434,40.9011,97600.0
2010-10-13 11:00:00,49.28,49.3,49.12,49.17,96100.0,40.9094,40.926,40.7766,40.8181,96100.0
2010-10-13 11:10:00,49.17,49.19,49.15,49.17,28900.0,40.8181,40.8347,40.8015,40.8181,28900.0
2010-10-13 11:20:00,49.17,49.19,49.11,49.12,31300.0,40.8181,40.8347,40.7683,40.7766,31300.0
2010-10-13 11:30:00,49.12,49.13,49.02,49.1,46800.0,40.7766,40.7849,40.6935,40.76,46800.0
2010-10-13 11:40:00,49.11,49.13,49.0,49.01,38800.0,40.7683,40.7849,40.6769,40.6852,38800.0
2010-10-13 11:50:00,49.01,49.1,48.99,49.08,30900.0,40.6852,40.76,40.6686,40.7434,30900.0
2010-10-13 12:00:00,49.08,49.08,49.06,49.07,55600.0,40.7434,40.7434,40.7268,40.7351,55600.0
2010-10-13 12:10:00,49.08,49.12,49.03,49.06,64400.0,40.7434,40.7766,40.7018,40.7268,64400.0
2010-10-13 12:20:00,49.06,49.18,49.05,49.17,29400.0,40.7268,40.8264,40.7185,40.8181,29400.0
2010-10-13 12:30:00,49.15,49.16,49.08,49.1,36500.0,40.8015,40.8098,40.7434,40.76,36500.0
2010-10-13 12:40:00,49.1,49.16,49.1,49.12,50300.0,40.76,40.8098,40.76,40.7766,50300.0
2010-10-13 12:50:00,49.12,49.14,49.04,49.04,35100.0,40.7766,40.7932,40.7101,40.7101,35100.0
2010-10-13 13:00:00,49.04,49.1,49.03,49.08,34100.0,40.7101,40.76,40.7018,40.7434,34100.0
2010-10-13 13:10:00,49.09,49.16,49.08,49.14,31500.0,40.7517,40.8098,40.7434,40.7932,31500.0
2010-10-13 13:20:00,49.15,49.19,49.13,49.15,20700.0,40.8015,40.8347,40.7849,40.8015,20700.0
2010-10-13 13:30:00,49.16,49.21,49.1,49.17,45700.0,40.8098,40.8513,40.76,40.8181,45700.0
2010-10-13 13:40:00,49.18,49.21,49.17,49.19,11100.0,40.8264,40.8513,40.8181,40.8347,11100.0
2010-10-13 13:50:00,49.19,49.19,49.11,49.12,19300.0,40.8347,40.8347,40.7683,40.7766,19300.0
2010-10-13 14:00:00,49.13,49.18,49.13,49.18,57700.0,40.7849,40.8264,40.7849,40.8264,57700.0
2010-10-13 14:10:00,49.18,49.26,49.18,49.23,19900.0,40.8264,40.8928,40.8264,40.8679,19900.0
2010-10-13 14:20:00,49.24,49.27,49.22,49.24,22400.0,40.8762,40.9011,40.8596,40.8762,22400.0
2010-10-13 14:30:00,49.23,49.28,49.21,49.21,36900.0,40.8679,40.9094,40.8513,40.8513,36900.0
2010-10-13 14:40:00,49.21,49.27,49.21,49.22,48400.0,40.8513,40.9011,40.8513,40.8596,48400.0
2010-10-13 14:50:00,49.21,49.26,49.19,49.26,57400.0,40.8513,40.8928,40.8347,40.8928,57400.0
2010-10-13 15:00:00,49.27,49.28,49.15,49.21,37800.0,40.9011,40.9094,40.8015,40.8513,37800.0
2010-10-13 15:10:00,49.2,49.27,49.17,49.25,59800.0,40.843,40.9011,40.8181,40.8845,59800.0
2010-10-13 15:20:00,49.27,49.32,49.21,49.22,72600.0,40.9011,40.9426,40.8513,40.8596,72600.0
2010-10-13 15:30:00,49.21,49.3,49.21,49.28,100900.0,40.8513,40.926,40.8513,40.9094,100900.0
2010-10-13 15:40:00,49.27,49.36,49.24,49.24,154900.0,40.9011,40.9758,40.8762,40.8762,154900.0
2010-10-13 15:50:00,49.24,49.29,49.19,49.27,218800.0,40.8762,40.9177,40.8347,40.9011,218800.0
2010-10-14 09:30:00,49.31,49.39,49.11,49.18,42300.0,40.9343,41.0007,40.7683,40.8264,42300.0
2010-10-14 09:40:00,49.2,49.63,49.19,49.49,86800.0,40.843,41.1999,40.8347,41.0837,86800.0
2010-10-14 09:50:00,49.5,49.58,49.39,49.4,49300.0,41.092,41.1584,41.0007,41.009,49300.0
2010-10-14 10:00:00,49.4,49.58,49.39,49.5,54300.0,41.009,41.1584,41.0007,41.092,54300.0
2010-10-14 10:10:00,49.49,49.5,49.4,49.46,47000.0,41.0837,41.092,41.009,41.0588,47000.0
2010-10-14 10:20:00,49.44,49.46,49.33,49.37,41700.0,41.0422,41.0588,40.9509,40.9841,41700.0
2010-10-14 10:30:00,49.37,49.37,49.28,49.29,33100.0,40.9841,40.9841,40.9094,40.9177,33100.0
2010-10-14 10:40:00,49.29,49.3,49.24,49.28,46900.0,40.9177,40.926,40.8762,40.9094,46900.0
2010-10-14 10:50:00,49.28,49.29,49.2,49.21,18700.0,40.9094,40.9177,40.843,40.8513,18700.0
2010-10-14 11:00:00,49.21,49.21,49.06,49.07,61700.0,40.8513,40.8513,40.7268,40.7351,61700.0
2010-10-14 11:10:00,49.06,49.09,49.06,49.09,31600.0,40.7268,40.7517,40.7268,40.7517,31600.0
2010-10-14 11:20:00,49.08,49.09,48.99,49.09,30900.0,40.7434,40.7517,40.6686,40.7517,30900.0
2010-10-14 11:30:00,49.09,49.15,48.92,48.93,42100.0,40.7517,40.8015,40.6105,40.6188,42100.0
2010-10-14 11:40:00,48.93,48.98,48.86,48.88,36900.0,40.6188,40.6603,40.5607,40.5773,36900.0
2010-10-14 11:50:00,48.87,49.02,48.87,48.96,27100.0,40.569,40.6935,40.569,40.6437,27100.0
2010-10-14 12:00:00,48.97,48.99,48.92,48.95,69600.0,40.652,40.6686,40.6105,40.6354,69600.0
2010-10-14 12:10:00,48.96,49.03,48.9,48.91,48200.0,40.6437,40.7018,40.5939,40.6022,48200.0
2010-10-14 12:20:00,48.91,48.92,48.81,48.85,30800.0,40.6022,40.6105,40.5192,40.5524,30800.0
2010-10-14 12:30:00,48.85,48.91,48.83,48.88,26900.0,40.5524,40.6022,40.5358,40.5773,26900.0
2010-10-14 12:40:00,48.88,48.9,48.85,48.87,25400.0,40.5773,40.5939,40.5524,40.569,25400.0
2010-10-14 12:50:00,48.87,48.9,48.85,48.89,18800.0,40.569,40.5939,40.5524,40.5856,18800.0
2010-10-14 13:00:00,48.9,48.92,48.74,48.79,58200.0,40.5939,40.6105,40.4611,40.5026,58200.0
2010-10-14 13:10:00,48.81,48.88,48.79,48.79,24800.0,40.5192,40.5773,40.5026,40.5026,24800.0
2010-10-14 13:20:00,48.8,48.84,48.77,48.83,16800.0,40.5109,40.5441,40.486,40.5358,16800.0
2010-10-14 13:30:00,48.83,48.86,48.8,48.85,32800.0,40.5358,40.5607,40.5109,40.5524,32800.0
2010-10-14 13:40:00,48.87,48.87,48.67,48.71,105700.0,40.569,40.569,40.403,40.4362,105700.0
2010-10-14 13:50:00,48.71,48.74,48.68,48.7,45200.0,40.4362,40.4611,40.4113,40.4279,45200.0
2010-10-14 14:00:00,48.7,48.75,48.68,48.72,43400.0,40.4279,40.4694,40.4113,40.4445,43400.0
2010-10-14 14:10:00,48.73,48.74,48.67,48.71,34100.0,40.4528,40.4611,40.403,40.4362,34100.0
2010-10-14 14:20:00,48.72,48.74,48.66,48.69,40300.0,40.4445,40.4611,40.3947,40.4196,40300.0
2010-10-14 14:30:00,48.69,48.69,48.62,48.64,55600.0,40.4196,40.4196,40.3615,40.3781,55600.0
2010-10-14 14:40:00,48.63,48.69,48.61,48.65,74400.0,40.3698,40.4196,40.3532,40.3864,74400.0
2010-10-14 14:50:00,48.65,48.65,48.56,48.56,51000.0,40.3864,40.3864,40.3117,40.3117,51000.0
2010-10-14 15:00:00,48.58,48.6,48.55,48.6,87100.0,40.3283,40.3449,40.3034,40.3449,87100.0
2010-10-14 15:10:00,48.6,48.72,48.6,48.68,53300.0,40.3449,40.4445,40.3449,40.4113,53300.0
2010-10-14 15:20:00,48.69,48.75,48.67,48.69,81100.0,40.4196,40.4694,40.403,40.4196,81100.0
2010-10-14 15:30:00,48.69,48.79,48.67,48.76,139300.0,40.4196,40.5026,40.403,40.4777,139300.0
2010-10-14 15:40:00,48.76,48.82,48.73,48.81,130000.0,40.4777,40.5275,40.4528,40.5192,130000.0
2010-10-14 15:50:00,48.82,48.87,48.77,48.81,182800.0,40.5275,40.569,40.486,40.5192,182800.0
2010-10-15 09:30:00,49.12,49.41,49.06,49.23,215400.0,40.7766,41.0173,40.7268,40.8679,215400.0
2010-10-15 09:40:00,49.22,49.33,49.14,49.14,34700.0,40.8596,40.9509,40.7932,40.7932,34700.0
2010-10-15 09:50:00,49.13,49.14,48.97,48.97,89900.0,40.7849,40.7932,40.652,40.652,89900.0
2010-10-15 10:00:00,48.97,49.08,48.88,49.0,46500.0,40.652,40.7434,40.5773,40.6769,46500.0
2010-10-15 10:10:00,49.01,49.03,48.68,48.74,62400.0,40.6852,40.7018,40.4113,40.4611,62400.0
2010-10-15 10:20:00,48.73,48.76,48.61,48.69,39000.0,40.4528,40.4777,40.3532,40.4196,39000.0
2010-10-15 10:30:00,48.68,48.73,48.64,48.66,70800.0,40.4113,40.4528,40.3781,40.3947,70800.0
2010-10-15 10:40:00,48.65,48.66,48.52,48.53,86000.0,40.3864,40.3947,40.2785,40.2868,86000.0
2010-10-15 10:50:00,48.54,48.57,48.48,48.49,139600.0,40.2951,40.32,40.2453,40.2536,139600.0
2010-10-15 11:00:00,48.49,48.67,48.49,48.67,52600.0,40.2536,40.403,40.2536,40.403,52600.0
2010-10-15 11:10:00,48.67,48.71,48.58,48.58,47400.0,40.403,40.4362,40.3283,40.3283,47400.0
2010-10-15 11:20:00,48.58,48.63,48.53,48.63,48800.0,40.3283,40.3698,40.2868,40.3698,48800.0
2010-10-15 11:30:00,48.63,48.71,48.58,48.6,87000.0,40.3698,40.4362,40.3283,40.3449,87000.0
2010-10-15 11:40:00,48.6,48.6,48.48,48.5,80500.0,40.3449,40.3449,40.2453,40.2619,80500.0
2010-10-15 11:50:00,48.5,48.53,48.41,48.46,98500.0,40.2619,40.2868,40.1872,40.2287,98500.0
2010-10-15 12:00:00,48.45,48.47,48.35,48.36,81000.0,40.2204,40.237,40.1374,40.1457,81000.0
2010-10-15 12:10:00,48.36,48.53,48.35,48.51,45300.0,40.1457,40.2868,40.1374,40.2702,45300.0
2010-10-15 12:20:00,48.52,48.61,48.5,48.61,37300.0,40.2785,40.3532,40.2619,40.3532,37300.0
2010-10-15 12:30:00,48.61,48.62,48.52,48.58,49100.0,40.3532,40.3615,40.2785,40.3283,49100.0
2010-10-15 12:40:00,48.6,48.61,48.58,48.59,31000.0,40.3449,40.3532,40.3283,40.3366,31000.0
2010-10-15 12:50:00,48.6,48.61,48.51,48.55,47000.0,40.3449,40.3532,40.2702,40.3034,47000.0
2010-10-15 13:00:00,48.55,48.62,48.55,48.62,29400.0,40.3034,40.3615,40.3034,40.3615,29400.0
2010-10-15 13:10:00,48.62,48.62,48.57,48.62,66300.0,40.3615,40.3615,40.32,40.3615,66300.0
2010-10-15 13:20:00,48.61,48.69,48.59,48.68,121500.0,40.3532,40.4196,40.3366,40.4113,121500.0
2010-10-15 13:30:00,48.68,48.8,48.68,48.77,34700.0,40.4113,40.5109,40.4113,40.486,34700.0
2010-10-15 13:40:00,48.77,48.8,48.64,48.72,66500.0,40.486,40.5109,40.3781,40.4445,66500.0
2010-10-15 13:50:00,48.72,48.8,48.67,48.7,30600.0,40.4445,40.5109,40.403,40.4279,30600.0
2010-10-15 14:00:00,48.71,48.79,48.62,48.78,40400.0,40.4362,40.5026,40.3615,40.4943,40400.0
2010-10-15 14:10:00,48.77,48.89,48.77,48.87,26100.0,40.486,40.5856,40.486,40.569,26100.0
2010-10-15 14:20:00,48.87,48.91,48.78,48.9,27300.0,40.569,40.6022,40.4943,40.5939,27300.0
2010-10-15 14:30:00,48.89,48.96,48.88,48.9,41200.0,40.5856,40.6437,40.5773,40.5939,41200.0
2010-10-15 14:40:00,48.89,48.89,48.81,48.85,55900.0,40.5856,40.5856,40.5192,40.5524,55900.0
2010-10-15 14:50:00,48.87,48.96,48.85,48.96,118100.0,40.569,40.6437,40.5524,40.6437,118100.0
2010-10-15 15:00:00,48.96,48.96,48.79,48.82,67300.0,40.6437,40.6437,40.5026,40.5275,67300.0
2010-10-15 15:10:00,48.81,48.95,48.79,48.91,59700.0,40.5192,40.6354,40.5026,40.6022,59700.0
2010-10-15 15:20:00,48.91,49.07,48.91,49.06,84300.0,40.6022,40.7351,40.6022,40.7268,84300.0
2010-10-15 15:30:00,49.06,49.06,48.99,49.03,90900.0,40.7268,40.7268,40.6686,40.7018,90900.0
2010-10-15 15:40:00,49.03,49.08,49.0,49.08,83400.0,40.7018,40.7434,40.6769,40.7434,83400.0
2010-10-15 15:50:00,49.07,49.08,49.01,49.04,150800.0,40.7351,40.7434,40.6852,40.7101,150800.0
2010-10-18 09:30:00,49.3,50.65,49.3,49.97,277800.0,40.926,42.0467,40.926,41.4822,277800.0
2010-10-18 09:40:00,49.97,50.15,49.61,49.74,92100.0,41.4822,41.6316,41.1833,41.2912,92100.0
2010-10-18 09:50:00,49.74,49.96,49.74,49.9,103700.0,41.2912,41.4739,41.2912,41.4241,103700.0
2010-10-18 10:00:00,49.91,50.07,49.88,49.93,87500.0,41.4324,41.5652,41.4075,41.449,87500.0
2010-10-18 10:10:00,49.92,50.14,49.9,50.0,83000.0,41.4407,41.6233,41.4241,41.5071,83000.0
2010-10-18 10:20:00,50.01,50.04,49.7,49.73,58400.0,41.5154,41.5403,41.258,41.2829,58400.0
2010-10-18 10:30:00,49.73,49.94,49.72,49.94,60700.0,41.2829,41.4573,41.2746,41.4573,60700.0
2010-10-18 10:40:00,49.93,50.01,49.85,49.95,66400.0,41.449,41.5154,41.3826,41.4656,66400.0
2010-10-18 10:50:00,49.95,50.05,49.94,50.04,47600.0,41.4656,41.5486,41.4573,41.5403,47600.0
2010-10-18 11:00:00,50.04,50.09,50.0,50.06,81800.0,41.5403,41.5818,41.5071,41.5569,81800.0
2010-10-18 11:10:00,50.06,50.08,50.01,50.06,75300.0,41.5569,41.5735,41.5154,41.5569,75300.0
2010-10-18 11:20:00,50.06,50.21,50.06,50.21,59100.0,41.5569,41.6814,41.5569,41.6814,59100.0
2010-10-18 11:30:00,50.2,50.21,50.05,50.15,56900.0,41.6731,41.6814,41.5486,41.6316,56900.0
2010-10-18 11:40:00,50.15,50.16,50.1,50.14,38600.0,41.6316,41.6399,41.5901,41.6233,38600.0
2010-10-18 11:50:00,50.13,50.2,50.11,50.2,30900.0,41.615,41.6731,41.5984,41.6731,30900.0
2010-10-18 12:00:00,50.19,50.24,50.16,50.2,36200.0,41.6648,41.7063,41.6399,41.6731,36200.0
2010-10-18 12:10:00,50.2,50.21,50.14,50.14,28300.0,41.6731,41.6814,41.6233,41.6233,28300.0
2010-10-18 12:20:00,50.14,50.15,50.11,50.13,28000.0,41.6233,41.6316,41.5984,41.615,28000.0
2010-10-18 12:30:00,50.12,50.15,50.11,50.13,32400.0,41.6067,41.6316,41.5984,41.615,32400.0
2010-10-18 12:40:00,50.14,50.15,50.07,50.07,18400.0,41.6233,41.6316,41.5652,41.5652,18400.0
2010-10-18 12:50:00,50.08,50.11,49.99,50.03,40100.0,41.5735,41.5984,41.4988,41.532,40100.0
2010-10-18 13:00:00,50.03,50.12,50.01,50.12,24600.0,41.532,41.6067,41.5154,41.6067,24600.0
2010-10-18 13:10:00,50.12,50.18,50.12,50.16,26800.0,41.6067,41.6565,41.6067,41.6399,26800.0
2010-10-18 13:20:00,50.16,50.2,50.15,50.2,29600.0,41.6399,41.6731,41.6316,41.6731,29600.0
2010-10-18 13:30:00,50.19,50.27,50.18,50.27,27100.0,41.6648,41.7312,41.6565,41.7312,27100.0
2010-10-18 13:40:00,50.26,50.29,50.24,50.29,30300.0,41.7229,41.7478,41.7063,41.7478,30300.0
2010-10-18 13:50:00,50.29,50.29,50.23,50.28,35900.0,41.7478,41.7478,41.698,41.7395,35900.0
2010-10-18 14:00:00,50.28,50.35,50.28,50.32,100400.0,41.7395,41.7976,41.7395,41.7727,100400.0
2010-10-18 14:10:00,50.31,50.35,50.29,50.33,33100.0,41.7644,41.7976,41.7478,41.781,33100.0
2010-10-18 14:20:00,50.32,50.52,50.32,50.46,83300.0,41.7727,41.9388,41.7727,41.8889,83300.0
2010-10-18 14:30:00,50.46,50.46,50.31,50.35,67400.0,41.8889,41.8889,41.7644,41.7976,67400.0
2010-10-18 14:40:00,50.36,50.37,50.31,50.33,32400.0,41.8059,41.8142,41.7644,41.781,32400.0
2010-10-18 14:50:00,50.32,50.33,50.24,50.27,52500.0,41.7727,41.781,41.7063,41.7312,52500.0
2010-10-18 15:00:00,50.27,50.4,50.26,50.39,90700.0,41.7312,41.8391,41.7229,41.8308,90700.0
2010-10-18 15:10:00,50.39,50.42,50.34,50.34,120000.0,41.8308,41.8557,41.7893,41.7893,120000.0
2010-10-18 15:20:00,50.35,50.39,50.34,50.38,72800.0,41.7976,41.8308,41.7893,41.8225,72800.0
2010-10-18 15:30:00,50.38,50.5,50.38,50.48,128600.0,41.8225,41.9222,41.8225,41.9056,128600.0
2010-10-18 15:40:00,50.49,50.54,50.38,50.38,151700.0,41.9139,41.9554,41.8225,41.8225,151700.0
2010-10-18 15:50:00,50.39,50.5,50.38,50.49,285500.0,41.8308,41.9222,41.8225,41.9139,285500.0
2010-10-19 09:30:00,48.95,49.64,48.61,49.33,126700.0,40.6354,41.2082,40.3532,40.9509,126700.0
2010-10-19 09:40:00,49.32,49.36,49.22,49.26,141300.0,40.9426,40.9758,40.8596,40.8928,141300.0
2010-10-19 09:50:00,49.25,49.43,49.25,49.42,104800.0,40.8845,41.0339,40.8845,41.0256,104800.0
2010-10-19 10:00:00,49.42,49.54,49.31,49.53,108200.0,41.0256,41.1252,40.9343,41.1169,108200.0
2010-10-19 10:10:00,49.53,49.94,49.51,49.89,117700.0,41.1169,41.4573,41.1003,41.4158,117700.0
2010-10-19 10:20:00,49.89,50.41,49.89,50.36,270100.0,41.4158,41.8474,41.4158,41.8059,270100.0
2010-10-19 10:30:00,50.36,50.36,49.75,49.84,142400.0,41.8059,41.8059,41.2995,41.3743,142400.0
2010-10-19 10:40:00,49.84,49.86,49.78,49.78,132900.0,41.3743,41.3909,41.3245,41.3245,132900.0
2010-10-19 10:50:00,49.78,49.91,49.53,49.54,118800.0,41.3245,41.4324,41.1169,41.1252,118800.0
2010-10-19 11:00:00,49.53,49.77,49.53,49.62,59600.0,41.1169,41.3162,41.1169,41.1916,59600.0
2010-10-19 11:10:00,49.62,49.73,49.54,49.61,41400.0,41.1916,41.2829,41.1252,41.1833,41400.0
2010-10-19 11:20:00,49.61,49.74,49.52,49.69,49600.0,41.1833,41.2912,41.1086,41.2497,49600.0
2010-10-19 11:30:00,49.69,49.77,49.61,49.72,40600.0,41.2497,41.3162,41.1833,41.2746,40600.0
2010-10-19 11:40:00,49.72,49.89,49.7,49.87,28500.0,41.2746,41.4158,41.258,41.3992,28500.0
2010-10-19 11:50:00,49.88,50.0,49.83,49.99,74300.0,41.4075,41.5071,41.366,41.4988,74300.0
2010-10-19 12:00:00,49.99,50.0,49.91,49.95,62600.0,41.4988,41.5071,41.4324,41.4656,62600.0
2010-10-19 12:10:00,49.94,50.05,49.88,50.02,114300.0,41.4573,41.5486,41.4075,41.5237,114300.0
2010-10-19 12:20:00,50.01,50.01,49.83,49.86,33000.0,41.5154,41.5154,41.366,41.3909,33000.0
2010-10-19 12:30:00,49.87,50.0,49.86,49.9,101000.0,41.3992,41.5071,41.3909,41.4241,101000.0
2010-10-19 12:40:00,49.9,50.12,49.89,50.01,168500.0,41.4241,41.6067,41.4158,41.5154,168500.0
2010-10-19 12:50:00,50.01,50.14,50.0,50.12,76500.0,41.5154,41.6233,41.5071,41.6067,76500.0
2010-10-19 13:00:00,50.12,50.13,50.06,50.11,69700.0,41.6067,41.615,41.5569,41.5984,69700.0
2010-10-19 13:10:00,50.1,50.13,50.0,50.07,72600.0,41.5901,41.615,41.5071,41.5652,72600.0
2010-10-19 13:20:00,50.07,50.1,49.89,49.92,39900.0,41.5652,41.5901,41.4158,41.4407,39900.0
2010-10-19 13:30:00,49.92,50.0,49.9,50.0,49900.0,41.4407,41.5071,41.4241,41.5071,49900.0
2010-10-19 13:40:00,49.99,50.03,49.95,50.02,73900.0,41.4988,41.532,41.4656,41.5237,73900.0
2010-10-19 13:50:00,50.01,50.08,49.94,49.94,108700.0,41.5154,41.5735,41.4573,41.4573,108700.0
2010-10-19 14:00:00,49.94,49.97,49.67,49.87,231200.0,41.4573,41.4822,41.2331,41.3992,231200.0
2010-10-19 14:10:00,49.87,49.93,49.8,49.89,165800.0,41.3992,41.449,41.3411,41.4158,165800.0
2010-10-19 14:20:00,49.89,49.93,49.77,49.89,108700.0,41.4158,41.449,41.3162,41.4158,108700.0
2010-10-19 14:30:00,49.88,50.06,49.82,50.05,161000.0,41.4075,41.5569,41.3577,41.5486,161000.0
2010-10-19 14:40:00,50.05,50.12,49.97,50.01,84100.0,41.5486,41.6067,41.4822,41.5154,84100.0
2010-10-19 14:50:00,50.01,50.05,49.91,49.97,95800.0,41.5154,41.5486,41.4324,41.4822,95800.0
2010-10-19 15:00:00,49.98,49.99,49.71,49.74,140800.0,41.4905,41.4988,41.2663,41.2912,140800.0
2010-10-19 15:10:00,49.73,49.82,49.68,49.81,117200.0,41.2829,41.3577,41.2414,41.3494,117200.0
2010-10-19 15:20:00,49.82,49.87,49.78,49.81,180000.0,41.3577,41.3992,41.3245,41.3494,180000.0
2010-10-19 15:30:00,49.8,49.86,49.74,49.85,157200.0,41.3411,41.3909,41.2912,41.3826,157200.0
2010-10-19 15:40:00,49.86,50.02,49.85,49.96,270000.0,41.3909,41.5237,41.3826,41.4739,270000.0
2010-10-19 15:50:00,49.96,50.26,49.93,50.09,488900.0,41.4739,41.7229,41.449,41.5818,488900.0
2010-10-20 09:30:00,52.86,53.0,52.21,52.46,552300.0,43.8813,43.9975,43.3417,43.5492,552300.0
2010-10-20 09:40:00,52.48,52.74,51.83,52.01,368600.0,43.5658,43.7817,43.0262,43.1757,368600.0
2010-10-20 09:50:00,52.0,52.03,51.56,51.61,419200.0,43.1674,43.1923,42.8021,42.8436,419200.0
2010-10-20 10:00:00,51.61,51.8,51.13,51.13,295200.0,42.8436,43.0013,42.4451,42.4451,295200.0
2010-10-20 10:10:00,51.12,51.55,51.09,51.4,233100.0,42.4368,42.7938,42.4119,42.6693,233100.0
2010-10-20 10:20:00,51.4,51.52,51.19,51.44,203100.0,42.6693,42.7689,42.495,42.7025,203100.0
2010-10-20 10:30:00,51.46,51.46,51.25,51.3,242800.0,42.7191,42.7191,42.5448,42.5863,242800.0
2010-10-20 10:40:00,51.3,51.57,51.29,51.54,207500.0,42.5863,42.8104,42.578,42.7855,207500.0
2010-10-20 10:50:00,51.55,51.65,51.32,51.39,77800.0,42.7938,42.8768,42.6029,42.661,77800.0
2010-10-20 11:00:00,51.43,51.52,51.39,51.49,44100.0,42.6942,42.7689,42.661,42.744,44100.0
2010-10-20 11:10:00,51.49,51.5,51.19,51.29,58400.0,42.744,42.7523,42.495,42.578,58400.0
2010-10-20 11:20:00,51.29,51.4,51.27,51.34,59400.0,42.578,42.6693,42.5614,42.6195,59400.0
2010-10-20 11:30:00,51.35,51.39,51.26,51.28,40900.0,42.6278,42.661,42.5531,42.5697,40900.0
2010-10-20 11:40:00,51.26,51.36,51.25,51.29,48500.0,42.5531,42.6361,42.5448,42.578,48500.0
2010-10-20 11:50:00,51.29,51.32,51.06,51.18,57900.0,42.578,42.6029,42.387,42.4867,57900.0
2010-10-20 12:00:00,51.17,51.26,51.15,51.2,65700.0,42.4784,42.5531,42.4617,42.5033,65700.0
2010-10-20 12:10:00,51.2,51.21,51.1,51.17,73100.0,42.5033,42.5116,42.4202,42.4784,73100.0
2010-10-20 12:20:00,51.17,51.2,50.96,51.06,79900.0,42.4784,42.5033,42.304,42.387,79900.0
2010-10-20 12:30:00,51.05,51.09,51.02,51.08,60100.0,42.3787,42.4119,42.3538,42.4036,60100.0
2010-10-20 12:40:00,51.08,51.21,51.05,51.06,131600.0,42.4036,42.5116,42.3787,42.387,131600.0
2010-10-20 12:50:00,51.06,51.11,50.91,50.94,128000.0,42.387,42.4285,42.2625,42.2874,128000.0
2010-10-20 13:00:00,50.94,51.06,50.94,50.96,18200.0,42.2874,42.387,42.2874,42.304,18200.0
2010-10-20 13:10:00,50.96,50.96,50.83,50.9,64300.0,42.304,42.304,42.1961,42.2542,64300.0
2010-10-20 13:20:00,50.9,50.96,50.87,50.9,36900.0,42.2542,42.304,42.2293,42.2542,36900.0
2010-10-20 13:30:00,50.9,50.9,50.8,50.85,41800.0,42.2542,42.2542,42.1712,42.2127,41800.0
2010-10-20 13:40:00,50.85,50.86,50.73,50.77,46100.0,42.2127,42.221,42.1131,42.1463,46100.0
2010-10-20 13:50:00,50.78,50.81,50.73,50.74,52000.0,42.1546,42.1795,42.1131,42.1214,52000.0
2010-10-20 14:00:00,50.75,50.92,50.68,50.71,77700.0,42.1297,42.2708,42.0716,42.0965,77700.0
2010-10-20 14:10:00,50.72,50.76,50.61,50.65,101700.0,42.1048,42.138,42.0135,42.0467,101700.0
2010-10-20 14:20:00,50.64,50.66,50.5,50.52,106100.0,42.0384,42.055,41.9222,41.9388,106100.0
2010-10-20 14:30:00,50.53,50.57,50.38,50.38,109300.0,41.9471,41.9803,41.8225,41.8225,109300.0
2010-10-20 14:40:00,50.39,50.4,50.03,50.17,300400.0,41.8308,41.8391,41.532,41.6482,300400.0
2010-10-20 14:50:00,50.17,50.41,50.08,50.38,130100.0,41.6482,41.8474,41.5735,41.8225,130100.0
2010-10-20 15:00:00,50.39,50.62,50.38,50.6,92900.0,41.8308,42.0218,41.8225,42.0052,92900.0
2010-10-20 15:10:00,50.6,50.68,50.52,50.67,102300.0,42.0052,42.0716,41.9388,42.0633,102300.0
2010-10-20 15:20:00,50.68,50.82,50.68,50.79,130700.0,42.0716,42.1878,42.0716,42.1629,130700.0
2010-10-20 15:30:00,50.8,50.81,50.5,50.61,147400.0,42.1712,42.1795,41.9222,42.0135,147400.0
2010-10-20 15:40:00,50.62,50.78,50.59,50.76,152800.0,42.0218,42.1546,41.9969,42.138,152800.0
2010-10-20 15:50:00,50.76,50.82,50.55,50.56,284500.0,42.138,42.1878,41.9637,41.972,284500.0
2010-10-21 09:30:00,50.82,51.05,50.69,50.91,55600.0,42.1878,42.3787,42.0799,42.2625,55600.0
2010-10-21 09:40:00,50.9,50.94,50.74,50.79,62100.0,42.2542,42.2874,42.1214,42.1629,62100.0
2010-10-21 09:50:00,50.79,50.99,50.69,50.89,62100.0,42.1629,42.3289,42.0799,42.2459,62100.0
2010-10-21 10:00:00,50.89,51.23,50.82,51.23,192700.0,42.2459,42.5282,42.1878,42.5282,192700.0
2010-10-21 10:10:00,51.22,51.38,51.15,51.38,96100.0,42.5199,42.6527,42.4617,42.6527,96100.0
2010-10-21 10:20:00,51.38,51.38,51.17,51.18,49700.0,42.6527,42.6527,42.4784,42.4867,49700.0
2010-10-21 10:30:00,51.18,51.27,51.11,51.17,48100.0,42.4867,42.5614,42.4285,42.4784,48100.0
2010-10-21 10:40:00,51.15,51.2,51.13,51.17,30600.0,42.4617,42.5033,42.4451,42.4784,30600.0
2010-10-21 10:50:00,51.17,51.18,51.01,51.16,58300.0,42.4784,42.4867,42.3455,42.47,58300.0
2010-10-21 11:00:00,51.16,51.25,51.07,51.07,37300.0,42.47,42.5448,42.3953,42.3953,37300.0
2010-10-21 11:10:00,51.07,51.21,51.06,51.16,89900.0,42.3953,42.5116,42.387,42.47,89900.0
2010-10-21 11:20:00,51.18,51.25,51.03,51.17,64300.0,42.4867,42.5448,42.3621,42.4784,64300.0
2010-10-21 11:30:00,51.17,51.18,50.93,50.95,59800.0,42.4784,42.4867,42.2791,42.2957,59800.0
2010-10-21 11:40:00,50.96,51.06,50.93,51.04,47800.0,42.304,42.387,42.2791,42.3704,47800.0
2010-10-21 11:50:00,51.05,51.23,51.0,51.23,40100.0,42.3787,42.5282,42.3372,42.5282,40100.0
2010-10-21 12:00:00,51.23,51.23,51.07,51.1,54300.0,42.5282,42.5282,42.3953,42.4202,54300.0
2010-10-21 12:10:00,51.09,51.19,51.07,51.14,14400.0,42.4119,42.495,42.3953,42.4534,14400.0
2010-10-21 12:20:00,51.14,51.18,51.1,51.18,52300.0,42.4534,42.4867,42.4202,42.4867,52300.0
2010-10-21 12:30:00,51.19,51.2,51.01,51.05,48200.0,42.495,42.5033,42.3455,42.3787,48200.0
2010-10-21 12:40:00,51.06,51.16,51.05,51.12,73200.0,42.387,42.47,42.3787,42.4368,73200.0
2010-10-21 12:50:00,51.13,51.16,51.1,51.12,44200.0,42.4451,42.47,42.4202,42.4368,44200.0
2010-10-21 13:00:00,51.11,51.28,51.11,51.24,38100.0,42.4285,42.5697,42.4285,42.5365,38100.0
2010-10-21 13:10:00,51.25,51.3,51.23,51.29,96900.0,42.5448,42.5863,42.5282,42.578,96900.0
2010-10-21 13:20:00,51.28,51.42,51.22,51.37,139100.0,42.5697,42.6859,42.5199,42.6444,139100.0
2010-10-21 13:30:00,51.37,51.38,51.21,51.25,60300.0,42.6444,42.6527,42.5116,42.5448,60300.0
2010-10-21 13:40:00,51.25,51.28,51.05,51.12,56200.0,42.5448,42.5697,42.3787,42.4368,56200.0
2010-10-21 13:50:00,51.11,51.16,50.88,51.03,250300.0,42.4285,42.47,42.2376,42.3621,250300.0
2010-10-21 14:00:00,51.04,51.04,50.88,50.95,161500.0,42.3704,42.3704,42.2376,42.2957,161500.0
2010-10-21 14:10:00,50.96,51.07,50.93,51.03,51500.0,42.304,42.3953,42.2791,42.3621,51500.0
2010-10-21 14:20:00,51.04,51.1,51.0,51.01,102400.0,42.3704,42.4202,42.3372,42.3455,102400.0
2010-10-21 14:30:00,51.01,51.05,50.98,50.98,70500.0,42.3455,42.3787,42.3206,42.3206,70500.0
2010-10-21 14:40:00,50.98,51.2,50.98,51.15,164500.0,42.3206,42.5033,42.3206,42.4617,164500.0
2010-10-21 14:50:00,51.15,51.33,51.15,51.2,200300.0,42.4617,42.6112,42.4617,42.5033,200300.0
2010-10-21 15:00:00,51.2,51.26,51.14,51.14,69900.0,42.5033,42.5531,42.4534,42.4534,69900.0
2010-10-21 15:10:00,51.15,51.26,51.1,51.18,112200.0,42.4617,42.5531,42.4202,42.4867,112200.0
2010-10-21 15:20:00,51.17,51.25,51.17,51.22,58500.0,42.4784,42.5448,42.4784,42.5199,58500.0
2010-10-21 15:30:00,51.22,51.29,51.16,51.18,103400.0,42.5199,42.578,42.47,42.4867,103400.0
2010-10-21 15:40:00,51.18,51.33,51.15,51.32,169700.0,42.4867,42.6112,42.4617,42.6029,169700.0
2010-10-21 15:50:00,51.32,51.39,51.26,51.33,295200.0,42.6029,42.661,42.5531,42.6112,295200.0
2010-10-22 09:30:00,51.31,51.42,50.91,51.24,43800.0,42.5946,42.6859,42.2625,42.5365,43800.0
2010-10-22 09:40:00,51.23,51.28,51.07,51.07,47900.0,42.5282,42.5697,42.3953,42.3953,47900.0
2010-10-22 09:50:00,51.06,51.06,50.74,50.75,62300.0,42.387,42.387,42.1214,42.1297,62300.0
2010-10-22 10:00:00,50.75,50.79,50.66,50.76,71200.0,42.1297,42.1629,42.055,42.138,71200.0
2010-10-22 10:10:00,50.77,50.87,50.72,50.87,49800.0,42.1463,42.2293,42.1048,42.2293,49800.0
2010-10-22 10:20:00,50.88,50.99,50.88,50.98,35400.0,42.2376,42.3289,42.2376,42.3206,35400.0
2010-10-22 10:30:00,50.99,51.04,50.97,51.04,87900.0,42.3289,42.3704,42.3123,42.3704,87900.0
2010-10-22 10:40:00,51.04,51.07,50.92,50.92,43700.0,42.3704,42.3953,42.2708,42.2708,43700.0
2010-10-22 10:50:00,50.94,50.95,50.84,50.85,39500.0,42.2874,42.2957,42.2044,42.2127,39500.0
2010-10-22 11:00:00,50.85,50.9,50.82,50.84,24400.0,42.2127,42.2542,42.1878,42.2044,24400.0
2010-10-22 11:10:00,50.84,50.92,50.83,50.9,27500.0,42.2044,42.2708,42.1961,42.2542,27500.0
2010-10-22 11:20:00,50.9,50.92,50.87,50.88,34700.0,42.2542,42.2708,42.2293,42.2376,34700.0
2010-10-22 11:30:00,50.88,50.93,50.88,50.9,42600.0,42.2376,42.2791,42.2376,42.2542,42600.0
2010-10-22 11:40:00,50.9,50.91,50.81,50.81,27600.0,42.2542,42.2625,42.1795,42.1795,27600.0
2010-10-22 11:50:00,50.8,50.85,50.77,50.8,23700.0,42.1712,42.2127,42.1463,42.1712,23700.0
2010-10-22 12:00:00,50.8,50.81,50.78,50.78,21500.0,42.1712,42.1795,42.1546,42.1546,21500.0
2010-10-22 12:10:00,50.79,50.81,50.74,50.75,21900.0,42.1629,42.1795,42.1214,42.1297,21900.0
2010-10-22 12:20:00,50.75,50.77,50.73,50.75,24800.0,42.1297,42.1463,42.1131,42.1297,24800.0
2010-10-22 12:30:00,50.76,50.76,50.72,50.72,38900.0,42.138,42.138,42.1048,42.1048,38900.0
2010-10-22 12:40:00,50.71,50.73,50.68,50.69,21100.0,42.0965,42.1131,42.0716,42.0799,21100.0
2010-10-22 12:50:00,50.69,50.71,50.65,50.67,22600.0,42.0799,42.0965,42.0467,42.0633,22600.0
2010-10-22 13:00:00,50.68,50.7,50.65,50.67,23600.0,42.0716,42.0882,42.0467,42.0633,23600.0
2010-10-22 13:10:00,50.68,50.72,50.66,50.71,46500.0,42.0716,42.1048,42.055,42.0965,46500.0
2010-10-22 13:20:00,50.7,50.74,50.67,50.7,22600.0,42.0882,42.1214,42.0633,42.0882,22600.0
2010-10-22 13:30:00,50.69,50.7,50.67,50.69,14700.0,42.0799,42.0882,42.0633,42.0799,14700.0
2010-10-22 13:40:00,50.7,50.7,50.66,50.66,13500.0,42.0882,42.0882,42.055,42.055,13500.0
2010-10-22 13:50:00,50.65,50.67,50.57,50.58,65700.0,42.0467,42.0633,41.9803,41.9886,65700.0
2010-10-22 14:00:00,50.58,50.62,50.5,50.62,86700.0,41.9886,42.0218,41.9222,42.0218,86700.0
2010-10-22 14:10:00,50.62,50.64,50.57,50.59,34900.0,42.0218,42.0384,41.9803,41.9969,34900.0
2010-10-22 14:20:00,50.59,50.68,50.58,50.68,23500.0,41.9969,42.0716,41.9886,42.0716,23500.0
2010-10-22 14:30:00,50.67,50.71,50.55,50.56,56500.0,42.0633,42.0965,41.9637,41.972,56500.0
2010-10-22 14:40:00,50.57,50.63,50.52,50.6,63900.0,41.9803,42.0301,41.9388,42.0052,63900.0
2010-10-22 14:50:00,50.61,50.64,50.58,50.6,55500.0,42.0135,42.0384,41.9886,42.0052,55500.0
2010-10-22 15:00:00,50.6,50.67,50.56,50.59,61000.0,42.0052,42.0633,41.972,41.9969,61000.0
2010-10-22 15:10:00,50.59,50.62,50.52,50.54,86700.0,41.9969,42.0218,41.9388,41.9554,86700.0
2010-10-22 15:20:00,50.55,50.63,50.53,50.54,55600.0,41.9637,42.0301,41.9471,41.9554,55600.0
2010-10-22 15:30:00,50.55,50.62,50.54,50.54,57000.0,41.9637,42.0218,41.9554,41.9554,57000.0
2010-10-22 15:40:00,50.55,50.62,50.54,50.59,83300.0,41.9637,42.0218,41.9554,41.9969,83300.0
2010-10-22 15:50:00,50.58,50.64,50.57,50.63,173900.0,41.9886,42.0384,41.9803,42.0301,173900.0
2010-10-25 09:30:00,50.84,51.4,50.84,51.14,44900.0,42.2044,42.6693,42.2044,42.4534,44900.0
2010-10-25 09:40:00,51.15,51.49,51.15,51.3,32200.0,42.4617,42.744,42.4617,42.5863,32200.0
2010-10-25 09:50:00,51.31,51.42,51.17,51.28,27000.0,42.5946,42.6859,42.4784,42.5697,27000.0
2010-10-25 10:00:00,51.28,51.44,51.23,51.26,30800.0,42.5697,42.7025,42.5282,42.5531,30800.0
2010-10-25 10:10:00,51.24,51.29,51.11,51.12,43100.0,42.5365,42.578,42.4285,42.4368,43100.0
2010-10-25 10:20:00,51.1,51.21,51.04,51.08,46200.0,42.4202,42.5116,42.3704,42.4036,46200.0
2010-10-25 10:30:00,51.08,51.13,50.87,50.91,38200.0,42.4036,42.4451,42.2293,42.2625,38200.0
2010-10-25 10:40:00,50.93,50.95,50.8,50.9,32700.0,42.2791,42.2957,42.1712,42.2542,32700.0
2010-10-25 10:50:00,50.89,50.97,50.86,50.91,21400.0,42.2459,42.3123,42.221,42.2625,21400.0
2010-10-25 11:00:00,50.9,50.99,50.85,50.97,22600.0,42.2542,42.3289,42.2127,42.3123,22600.0
2010-10-25 11:10:00,50.98,51.07,50.98,51.05,31900.0,42.3206,42.3953,42.3206,42.3787,31900.0
2010-10-25 11:20:00,51.07,51.11,51.03,51.11,23000.0,42.3953,42.4285,42.3621,42.4285,23000.0
2010-10-25 11:30:00,51.11,51.16,51.09,51.1,17800.0,42.4285,42.47,42.4119,42.4202,17800.0
2010-10-25 11:40:00,51.1,51.18,51.09,51.18,14200.0,42.4202,42.4867,42.4119,42.4867,14200.0
2010-10-25 11:50:00,51.18,51.18,51.1,51.16,21400.0,42.4867,42.4867,42.4202,42.47,21400.0
2010-10-25 12:00:00,51.15,51.17,51.06,51.1,15800.0,42.4617,42.4784,42.387,42.4202,15800.0
2010-10-25 12:10:00,51.11,51.25,51.1,51.25,55600.0,42.4285,42.5448,42.4202,42.5448,55600.0
2010-10-25 12:20:00,51.24,51.3,51.21,51.25,72300.0,42.5365,42.5863,42.5116,42.5448,72300.0
2010-10-25 12:30:00,51.25,51.28,51.24,51.25,29000.0,42.5448,42.5697,42.5365,42.5448,29000.0
2010-10-25 12:40:00,51.25,51.29,51.25,51.26,23400.0,42.5448,42.578,42.5448,42.5531,23400.0
2010-10-25 12:50:00,51.26,51.29,51.22,51.24,23500.0,42.5531,42.578,42.5199,42.5365,23500.0
2010-10-25 13:00:00,51.23,51.31,51.23,51.28,26600.0,42.5282,42.5946,42.5282,42.5697,26600.0
2010-10-25 13:10:00,51.26,51.31,51.23,51.24,24800.0,42.5531,42.5946,42.5282,42.5365,24800.0
2010-10-25 13:20:00,51.24,51.31,51.24,51.29,29300.0,42.5365,42.5946,42.5365,42.578,29300.0
2010-10-25 13:30:00,51.29,51.31,51.29,51.31,27300.0,42.578,42.5946,42.578,42.5946,27300.0
2010-10-25 13:40:00,51.32,51.33,51.29,51.29,40200.0,42.6029,42.6112,42.578,42.578,40200.0
2010-10-25 13:50:00,51.29,51.32,51.29,51.31,37100.0,42.578,42.6029,42.578,42.5946,37100.0
2010-10-25 14:00:00,51.31,51.33,51.29,51.31,33600.0,42.5946,42.6112,42.578,42.5946,33600.0
2010-10-25 14:10:00,51.31,51.33,51.28,51.29,61300.0,42.5946,42.6112,42.5697,42.578,61300.0
2010-10-25 14:20:00,51.29,51.33,51.29,51.29,26900.0,42.578,42.6112,42.578,42.578,26900.0
2010-10-25 14:30:00,51.29,51.37,51.28,51.34,81300.0,42.578,42.6444,42.5697,42.6195,81300.0
2010-10-25 14:40:00,51.35,51.35,51.29,51.31,31300.0,42.6278,42.6278,42.578,42.5946,31300.0
2010-10-25 14:50:00,51.31,51.38,51.3,51.32,33400.0,42.5946,42.6527,42.5863,42.6029,33400.0
2010-10-25 15:00:00,51.31,51.37,51.3,51.31,38500.0,42.5946,42.6444,42.5863,42.5946,38500.0
2010-10-25 15:10:00,51.31,51.37,51.29,51.31,44500.0,42.5946,42.6444,42.578,42.5946,44500.0
2010-10-25 15:20:00,51.31,51.43,51.3,51.41,69500.0,42.5946,42.6942,42.5863,42.6776,69500.0
2010-10-25 15:30:00,51.41,51.45,51.4,51.41,182100.0,42.6776,42.7108,42.6693,42.6776,182100.0
2010-10-25 15:40:00,51.42,51.46,51.2,51.27,202800.0,42.6859,42.7191,42.5033,42.5614,202800.0
2010-10-25 15:50:00,51.28,51.33,51.2,51.29,143600.0,42.5697,42.6112,42.5033,42.578,143600.0
2010-10-26 09:30:00,50.96,50.96,50.47,50.64,63600.0,42.304,42.304,41.8973,42.0384,63600.0
2010-10-26 09:40:00,50.64,50.72,50.49,50.6,29700.0,42.0384,42.1048,41.9139,42.0052,29700.0
2010-10-26 09:50:00,50.62,50.77,50.62,50.69,19500.0,42.0218,42.1463,42.0218,42.0799,19500.0
2010-10-26 10:00:00,50.7,50.85,50.69,50.79,34000.0,42.0882,42.2127,42.0799,42.1629,34000.0
2010-10-26 10:10:00,50.79,50.98,50.79,50.96,25400.0,42.1629,42.3206,42.1629,42.304,25400.0
2010-10-26 10:20:00,50.98,51.09,50.98,51.01,41800.0,42.3206,42.4119,42.3206,42.3455,41800.0
2010-10-26 10:30:00,50.99,51.04,50.99,51.02,37400.0,42.3289,42.3704,42.3289,42.3538,37400.0
2010-10-26 10:40:00,51.02,51.05,50.99,51.01,21200.0,42.3538,42.3787,42.3289,42.3455,21200.0
2010-10-26 10:50:00,51.0,51.09,50.99,51.09,19200.0,42.3372,42.4119,42.3289,42.4119,19200.0
2010-10-26 11:00:00,51.09,51.2,51.09,51.15,78900.0,42.4119,42.5033,42.4119,42.4617,78900.0
2010-10-26 11:10:00,51.16,51.24,51.14,51.22,47200.0,42.47,42.5365,42.4534,42.5199,47200.0
2010-10-26 11:20:00,51.22,51.33,51.21,51.24,25600.0,42.5199,42.6112,42.5116,42.5365,25600.0
2010-10-26 11:30:00,51.23,51.28,51.17,51.23,46800.0,42.5282,42.5697,42.4784,42.5282,46800.0
2010-10-26 11:40:00,51.23,51.29,51.21,51.21,60200.0,42.5282,42.578,42.5116,42.5116,60200.0
2010-10-26 11:50:00,51.21,51.25,51.13,51.14,46900.0,42.5116,42.5448,42.4451,42.4534,46900.0
2010-10-26 12:00:00,51.15,51.26,51.15,51.19,20700.0,42.4617,42.5531,42.4617,42.495,20700.0
2010-10-26 12:10:00,51.2,51.25,51.19,51.25,22500.0,42.5033,42.5448,42.495,42.5448,22500.0
2010-10-26 12:20:00,51.25,51.27,51.23,51.24,15600.0,42.5448,42.5614,42.5282,42.5365,15600.0
2010-10-26 12:30:00,51.24,51.26,51.23,51.25,16200.0,42.5365,42.5531,42.5282,42.5448,16200.0
2010-10-26 12:40:00,51.26,51.27,51.21,51.22,23100.0,42.5531,42.5614,42.5116,42.5199,23100.0
2010-10-26 12:50:00,51.22,51.28,51.22,51.26,33200.0,42.5199,42.5697,42.5199,42.5531,33200.0
2010-10-26 13:00:00,51.25,51.28,51.24,51.25,14700.0,42.5448,42.5697,42.5365,42.5448,14700.0
2010-10-26 13:10:00,51.26,51.28,51.22,51.24,18400.0,42.5531,42.5697,42.5199,42.5365,18400.0
2010-10-26 13:20:00,51.24,51.27,51.22,51.24,49100.0,42.5365,42.5614,42.5199,42.5365,49100.0
2010-10-26 13:30:00,51.24,51.26,51.22,51.24,31900.0,42.5365,42.5531,42.5199,42.5365,31900.0
2010-10-26 13:40:00,51.23,51.28,51.22,51.25,25800.0,42.5282,42.5697,42.5199,42.5448,25800.0
2010-10-26 13:50:00,51.26,51.27,51.21,51.25,59000.0,42.5531,42.5614,42.5116,42.5448,59000.0
2010-10-26 14:00:00,51.26,51.28,51.21,51.22,63700.0,42.5531,42.5697,42.5116,42.5199,63700.0
2010-10-26 14:10:00,51.22,51.28,51.22,51.28,33100.0,42.5199,42.5697,42.5199,42.5697,33100.0
2010-10-26 14:20:00,51.28,51.28,51.21,51.25,42300.0,42.5697,42.5697,42.5116,42.5448,42300.0
2010-10-26 14:30:00,51.24,51.25,51.14,51.2,38100.0,42.5365,42.5448,42.4534,42.5033,38100.0
2010-10-26 14:40:00,51.2,51.2,51.13,51.14,29600.0,42.5033,42.5033,42.4451,42.4534,29600.0
2010-10-26 14:50:00,51.15,51.19,51.12,51.15,21800.0,42.4617,42.495,42.4368,42.4617,21800.0
2010-10-26 15:00:00,51.15,51.2,51.11,51.19,60700.0,42.4617,42.5033,42.4285,42.495,60700.0
2010-10-26 15:10:00,51.19,51.29,51.19,51.28,54600.0,42.495,42.578,42.495,42.5697,54600.0
2010-10-26 15:20:00,51.28,51.35,51.25,51.31,97500.0,42.5697,42.6278,42.5448,42.5946,97500.0
2010-10-26 15:30:00,51.3,51.33,51.3,51.3,78600.0,42.5863,42.6112,42.5863,42.5863,78600.0
2010-10-26 15:40:00,51.3,51.32,51.24,51.28,185300.0,42.5863,42.6029,42.5365,42.5697,185300.0
2010-10-26 15:50:00,51.27,51.28,51.16,51.27,260100.0,42.5614,42.5697,42.47,42.5614,260100.0
2010-10-27 09:30:00,50.84,50.9,50.28,50.57,79800.0,42.2044,42.2542,41.7395,41.9803,79800.0
2010-10-27 09:40:00,50.57,50.61,50.48,50.54,44600.0,41.9803,42.0135,41.9056,41.9554,44600.0
2010-10-27 09:50:00,50.54,50.68,50.49,50.61,59000.0,41.9554,42.0716,41.9139,42.0135,59000.0
2010-10-27 10:00:00,50.63,50.72,50.48,50.54,43700.0,42.0301,42.1048,41.9056,41.9554,43700.0
2010-10-27 10:10:00,50.54,50.61,50.5,50.53,36000.0,41.9554,42.0135,41.9222,41.9471,36000.0
2010-10-27 10:20:00,50.53,50.53,50.42,50.48,50500.0,41.9471,41.9471,41.8557,41.9056,50500.0
2010-10-27 10:30:00,50.46,50.5,50.42,50.46,44200.0,41.8889,41.9222,41.8557,41.8889,44200.0
2010-10-27 10:40:00,50.46,50.47,50.42,50.42,26200.0,41.8889,41.8973,41.8557,41.8557,26200.0
2010-10-27 10:50:00,50.43,50.47,50.21,50.23,118600.0,41.864,41.8973,41.6814,41.698,118600.0
2010-10-27 11:00:00,50.23,50.29,50.15,50.28,50300.0,41.698,41.7478,41.6316,41.7395,50300.0
2010-10-27 11:10:00,50.28,50.29,50.2,50.24,45200.0,41.7395,41.7478,41.6731,41.7063,45200.0
2010-10-27 11:20:00,50.24,50.27,50.17,50.2,40700.0,41.7063,41.7312,41.6482,41.6731,40700.0
2010-10-27 11:30:00,50.2,50.31,50.19,50.25,32400.0,41.6731,41.7644,41.6648,41.7146,32400.0
2010-10-27 11:40:00,50.26,50.29,50.23,50.27,25000.0,41.7229,41.7478,41.698,41.7312,25000.0
2010-10-27 11:50:00,50.29,50.31,50.19,50.26,40500.0,41.7478,41.7644,41.6648,41.7229,40500.0
2010-10-27 12:00:00,50.25,50.26,50.18,50.21,30300.0,41.7146,41.7229,41.6565,41.6814,30300.0
2010-10-27 12:10:00,50.22,50.27,50.18,50.19,26800.0,41.6897,41.7312,41.6565,41.6648,26800.0
2010-10-27 12:20:00,50.17,50.2,50.12,50.14,29400.0,41.6482,41.6731,41.6067,41.6233,29400.0
2010-10-27 12:30:00,50.14,50.19,50.1,50.14,37200.0,41.6233,41.6648,41.5901,41.6233,37200.0
2010-10-27 12:40:00,50.14,50.15,50.05,50.15,33600.0,41.6233,41.6316,41.5486,41.6316,33600.0
2010-10-27 12:50:00,50.15,50.22,50.15,50.18,19100.0,41.6316,41.6897,41.6316,41.6565,19100.0
2010-10-27 13:00:00,50.19,50.26,50.18,50.26,15300.0,41.6648,41.7229,41.6565,41.7229,15300.0
2010-10-27 13:10:00,50.25,50.26,50.11,50.15,46400.0,41.7146,41.7229,41.5984,41.6316,46400.0
2010-10-27 13:20:00,50.16,50.29,50.15,50.28,39500.0,41.6399,41.7478,41.6316,41.7395,39500.0
2010-10-27 13:30:00,50.28,50.28,50.24,50.25,16500.0,41.7395,41.7395,41.7063,41.7146,16500.0
2010-10-27 13:40:00,50.25,50.35,50.25,50.35,18400.0,41.7146,41.7976,41.7146,41.7976,18400.0
2010-10-27 13:50:00,50.35,50.42,50.35,50.42,31300.0,41.7976,41.8557,41.7976,41.8557,31300.0
2010-10-27 14:00:00,50.42,50.46,50.41,50.46,19100.0,41.8557,41.8889,41.8474,41.8889,19100.0
2010-10-27 14:10:00,50.45,50.46,50.41,50.42,22800.0,41.8806,41.8889,41.8474,41.8557,22800.0
2010-10-27 14:20:00,50.42,50.42,50.36,50.38,35100.0,41.8557,41.8557,41.8059,41.8225,35100.0
2010-10-27 14:30:00,50.37,50.5,50.36,50.48,24000.0,41.8142,41.9222,41.8059,41.9056,24000.0
2010-10-27 14:40:00,50.48,50.54,50.48,50.54,34100.0,41.9056,41.9554,41.9056,41.9554,34100.0
2010-10-27 14:50:00,50.54,50.64,50.54,50.61,35400.0,41.9554,42.0384,41.9554,42.0135,35400.0
2010-10-27 15:00:00,50.61,50.63,50.58,50.6,45200.0,42.0135,42.0301,41.9886,42.0052,45200.0
2010-10-27 15:10:00,50.6,50.61,50.57,50.6,40700.0,42.0052,42.0135,41.9803,42.0052,40700.0
2010-10-27 15:20:00,50.6,50.72,50.58,50.68,87300.0,42.0052,42.1048,41.9886,42.0716,87300.0
2010-10-27 15:30:00,50.68,50.79,50.68,50.76,76700.0,42.0716,42.1629,42.0716,42.138,76700.0
2010-10-27 15:40:00,50.76,50.81,50.75,50.8,118000.0,42.138,42.1795,42.1297,42.1712,118000.0
2010-10-27 15:50:00,50.81,50.95,50.8,50.86,155800.0,42.1795,42.2957,42.1712,42.221,155800.0
2010-10-28 09:30:00,49.15,50.44,48.7,50.4,380300.0,40.8015,41.8723,40.4279,41.8391,380300.0
2010-10-28 09:40:00,50.44,50.58,50.33,50.49,281700.0,41.8723,41.9886,41.781,41.9139,281700.0
2010-10-28 09:50:00,50.49,50.56,50.24,50.46,301300.0,41.9139,41.972,41.7063,41.8889,301300.0
2010-10-28 10:00:00,50.45,50.79,50.37,50.74,119800.0,41.8806,42.1629,41.8142,42.1214,119800.0
2010-10-28 10:10:00,50.74,50.77,50.43,50.5,146300.0,42.1214,42.1463,41.864,41.9222,146300.0
2010-10-28 10:20:00,50.51,50.62,50.41,50.47,93900.0,41.9305,42.0218,41.8474,41.8973,93900.0
2010-10-28 10:30:00,50.48,50.48,50.22,50.29,43900.0,41.9056,41.9056,41.6897,41.7478,43900.0
2010-10-28 10:40:00,50.29,50.45,50.29,50.38,37800.0,41.7478,41.8806,41.7478,41.8225,37800.0
2010-10-28 10:50:00,50.36,50.46,50.33,50.38,52300.0,41.8059,41.8889,41.781,41.8225,52300.0
2010-10-28 11:00:00,50.36,50.44,50.33,50.4,19900.0,41.8059,41.8723,41.781,41.8391,19900.0
2010-10-28 11:10:00,50.39,50.41,50.31,50.34,42500.0,41.8308,41.8474,41.7644,41.7893,42500.0
2010-10-28 11:20:00,50.33,50.44,50.32,50.38,19300.0,41.781,41.8723,41.7727,41.8225,19300.0
2010-10-28 11:30:00,50.38,50.55,50.32,50.54,31000.0,41.8225,41.9637,41.7727,41.9554,31000.0
2010-10-28 11:40:00,50.53,50.54,50.42,50.47,17800.0,41.9471,41.9554,41.8557,41.8973,17800.0
2010-10-28 11:50:00,50.45,50.46,50.34,50.35,42500.0,41.8806,41.8889,41.7893,41.7976,42500.0
2010-10-28 12:00:00,50.34,50.36,50.3,50.35,77700.0,41.7893,41.8059,41.7561,41.7976,77700.0
2010-10-28 12:10:00,50.33,50.33,50.13,50.17,66200.0,41.781,41.781,41.615,41.6482,66200.0
2010-10-28 12:20:00,50.18,50.19,49.99,50.03,49100.0,41.6565,41.6648,41.4988,41.532,49100.0
2010-10-28 12:30:00,50.03,50.12,50.0,50.12,15700.0,41.532,41.6067,41.5071,41.6067,15700.0
2010-10-28 12:40:00,50.11,50.19,50.08,50.12,22900.0,41.5984,41.6648,41.5735,41.6067,22900.0
2010-10-28 12:50:00,50.09,50.16,50.03,50.03,25700.0,41.5818,41.6399,41.532,41.532,25700.0
2010-10-28 13:00:00,50.04,50.15,50.03,50.08,33400.0,41.5403,41.6316,41.532,41.5735,33400.0
2010-10-28 13:10:00,50.08,50.21,50.07,50.16,64800.0,41.5735,41.6814,41.5652,41.6399,64800.0
2010-10-28 13:20:00,50.18,50.2,50.13,50.19,69200.0,41.6565,41.6731,41.615,41.6648,69200.0
2010-10-28 13:30:00,50.19,50.23,50.17,50.21,91400.0,41.6648,41.698,41.6482,41.6814,91400.0
2010-10-28 13:40:00,50.2,50.2,50.09,50.19,50300.0,41.6731,41.6731,41.5818,41.6648,50300.0
2010-10-28 13:50:00,50.2,50.21,50.16,50.19,33700.0,41.6731,41.6814,41.6399,41.6648,33700.0
2010-10-28 14:00:00,50.2,50.41,50.17,50.37,274300.0,41.6731,41.8474,41.6482,41.8142,274300.0
2010-10-28 14:10:00,50.36,50.37,50.23,50.25,23100.0,41.8059,41.8142,41.698,41.7146,23100.0
2010-10-28 14:20:00,50.25,50.3,50.19,50.24,27400.0,41.7146,41.7561,41.6648,41.7063,27400.0
2010-10-28 14:30:00,50.25,50.28,50.2,50.24,34200.0,41.7146,41.7395,41.6731,41.7063,34200.0
2010-10-28 14:40:00,50.24,50.34,50.23,50.33,45100.0,41.7063,41.7893,41.698,41.781,45100.0
2010-10-28 14:50:00,50.32,50.32,50.2,50.2,38400.0,41.7727,41.7727,41.6731,41.6731,38400.0
2010-10-28 15:00:00,50.21,50.29,50.19,50.22,53500.0,41.6814,41.7478,41.6648,41.6897,53500.0
2010-10-28 15:10:00,50.22,50.24,50.15,50.17,90400.0,41.6897,41.7063,41.6316,41.6482,90400.0
2010-10-28 15:20:00,50.17,50.26,50.15,50.25,70900.0,41.6482,41.7229,41.6316,41.7146,70900.0
2010-10-28 15:30:00,50.26,50.41,50.24,50.35,84100.0,41.7229,41.8474,41.7063,41.7976,84100.0
2010-10-28 15:40:00,50.35,50.36,50.2,50.28,290100.0,41.7976,41.8059,41.6731,41.7395,290100.0
2010-10-28 15:50:00,50.27,50.28,50.17,50.19,184200.0,41.7312,41.7395,41.6482,41.6648,184200.0
2010-10-29 09:30:00,50.19,50.19,49.8,49.82,77800.0,41.6648,41.6648,41.3411,41.3577,77800.0
2010-10-29 09:40:00,49.82,49.85,49.52,49.62,141700.0,41.3577,41.3826,41.1086,41.1916,141700.0
2010-10-29 09:50:00,49.61,49.75,49.58,49.72,106200.0,41.1833,41.2995,41.1584,41.2746,106200.0
2010-10-29 10:00:00,49.72,49.96,49.71,49.92,63300.0,41.2746,41.4739,41.2663,41.4407,63300.0
2010-10-29 10:10:00,49.92,49.97,49.88,49.93,60700.0,41.4407,41.4822,41.4075,41.449,60700.0
2010-10-29 10:20:00,49.94,49.96,49.89,49.9,76200.0,41.4573,41.4739,41.4158,41.4241,76200.0
2010-10-29 10:30:00,49.9,49.91,49.79,49.79,39600.0,41.4241,41.4324,41.3328,41.3328,39600.0
2010-10-29 10:40:00,49.79,49.81,49.63,49.67,91500.0,41.3328,41.3494,41.1999,41.2331,91500.0
2010-10-29 10:50:00,49.67,49.68,49.55,49.61,99100.0,41.2331,41.2414,41.1335,41.1833,99100.0
2010-10-29 11:00:00,49.61,49.65,49.53,49.63,81400.0,41.1833,41.2165,41.1169,41.1999,81400.0
2010-10-29 11:10:00,49.64,49.67,49.51,49.55,111100.0,41.2082,41.2331,41.1003,41.1335,111100.0
2010-10-29 11:20:00,49.55,49.55,49.49,49.5,58200.0,41.1335,41.1335,41.0837,41.092,58200.0
2010-10-29 11:30:00,49.5,49.51,49.36,49.39,122200.0,41.092,41.1003,40.9758,41.0007,122200.0
2010-10-29 11:40:00,49.4,49.4,49.31,49.38,74500.0,41.009,41.009,40.9343,40.9924,74500.0
2010-10-29 11:50:00,49.39,49.49,49.35,49.49,81100.0,41.0007,41.0837,40.9675,41.0837,81100.0
2010-10-29 12:00:00,49.49,49.53,49.48,49.5,58700.0,41.0837,41.1169,41.0754,41.092,58700.0
2010-10-29 12:10:00,49.51,49.51,49.44,49.5,51500.0,41.1003,41.1003,41.0422,41.092,51500.0
2010-10-29 12:20:00,49.5,49.55,49.5,49.54,56500.0,41.092,41.1335,41.092,41.1252,56500.0
2010-10-29 12:30:00,49.55,49.57,49.51,49.51,59600.0,41.1335,41.1501,41.1003,41.1003,59600.0
2010-10-29 12:40:00,49.51,49.57,49.51,49.54,90100.0,41.1003,41.1501,41.1003,41.1252,90100.0
2010-10-29 12:50:00,49.55,49.57,49.52,49.53,61800.0,41.1335,41.1501,41.1086,41.1169,61800.0
2010-10-29 13:00:00,49.54,49.65,49.53,49.63,31500.0,41.1252,41.2165,41.1169,41.1999,31500.0
2010-10-29 13:10:00,49.62,49.63,49.53,49.59,50600.0,41.1916,41.1999,41.1169,41.1667,50600.0
2010-10-29 13:20:00,49.59,49.61,49.55,49.56,54700.0,41.1667,41.1833,41.1335,41.1418,54700.0
2010-10-29 13:30:00,49.56,49.56,49.51,49.52,27300.0,41.1418,41.1418,41.1003,41.1086,27300.0
2010-10-29 13:40:00,49.51,49.56,49.51,49.54,84500.0,41.1003,41.1418,41.1003,41.1252,84500.0
2010-10-29 13:50:00,49.54,49.56,49.47,49.51,100500.0,41.1252,41.1418,41.0671,41.1003,100500.0
2010-10-29 14:00:00,49.51,49.53,49.49,49.52,55700.0,41.1003,41.1169,41.0837,41.1086,55700.0
2010-10-29 14:10:00,49.52,49.53,49.46,49.51,36200.0,41.1086,41.1169,41.0588,41.1003,36200.0
2010-10-29 14:20:00,49.52,49.54,49.46,49.46,53600.0,41.1086,41.1252,41.0588,41.0588,53600.0
2010-10-29 14:30:00,49.47,49.47,49.35,49.37,89900.0,41.0671,41.0671,40.9675,40.9841,89900.0
2010-10-29 14:40:00,49.36,49.39,49.34,49.35,47100.0,40.9758,41.0007,40.9592,40.9675,47100.0
2010-10-29 14:50:00,49.35,49.36,49.29,49.33,72900.0,40.9675,40.9758,40.9177,40.9509,72900.0
2010-10-29 15:00:00,49.33,49.4,49.33,49.36,127700.0,40.9509,41.009,40.9509,40.9758,127700.0
2010-10-29 15:10:00,49.36,49.37,49.34,49.35,56700.0,40.9758,40.9841,40.9592,40.9675,56700.0
2010-10-29 15:20:00,49.34,49.53,49.34,49.52,78500.0,40.9592,41.1169,40.9592,41.1086,78500.0
2010-10-29 15:30:00,49.52,49.52,49.49,49.52,73700.0,41.1086,41.1086,41.0837,41.1086,73700.0
2010-10-29 15:40:00,49.51,49.55,49.49,49.52,127000.0,41.1003,41.1335,41.0837,41.1086,127000.0
2010-10-29 15:50:00,49.52,49.59,49.49,49.51,166600.0,41.1086,41.1667,41.0837,41.1003,166600.0
2010-11-01 09:30:00,49.63,49.74,49.4,49.5,79900.0,41.1999,41.2912,41.009,41.092,79900.0
2010-11-01 09:40:00,49.54,49.68,49.48,49.65,74700.0,41.1252,41.2414,41.0754,41.2165,74700.0
2010-11-01 09:50:00,49.65,49.74,49.56,49.71,94300.0,41.2165,41.2912,41.1418,41.2663,94300.0
2010-11-01 10:00:00,49.7,49.8,49.66,49.67,110100.0,41.258,41.3411,41.2248,41.2331,110100.0
2010-11-01 10:10:00,49.67,49.74,49.66,49.7,59800.0,41.2331,41.2912,41.2248,41.258,59800.0
2010-11-01 10:20:00,49.71,49.74,49.65,49.69,45100.0,41.2663,41.2912,41.2165,41.2497,45100.0
2010-11-01 10:30:00,49.69,49.73,49.62,49.71,55400.0,41.2497,41.2829,41.1916,41.2663,55400.0
2010-11-01 10:40:00,49.73,49.88,49.73,49.88,45900.0,41.2829,41.4075,41.2829,41.4075,45900.0
2010-11-01 10:50:00,49.87,49.87,49.73,49.75,53100.0,41.3992,41.3992,41.2829,41.2995,53100.0
2010-11-01 11:00:00,49.75,49.75,49.62,49.67,65700.0,41.2995,41.2995,41.1916,41.2331,65700.0
2010-11-01 11:10:00,49.66,49.69,49.59,49.62,41300.0,41.2248,41.2497,41.1667,41.1916,41300.0
2010-11-01 11:20:00,49.62,49.67,49.58,49.67,33500.0,41.1916,41.2331,41.1584,41.2331,33500.0
2010-11-01 11:30:00,49.66,49.66,49.52,49.58,59800.0,41.2248,41.2248,41.1086,41.1584,59800.0
2010-11-01 11:40:00,49.59,49.66,49.57,49.63,26700.0,41.1667,41.2248,41.1501,41.1999,26700.0
2010-11-01 11:50:00,49.63,49.68,49.59,49.68,32600.0,41.1999,41.2414,41.1667,41.2414,32600.0
2010-11-01 12:00:00,49.67,49.7,49.62,49.63,27400.0,41.2331,41.258,41.1916,41.1999,27400.0
2010-11-01 12:10:00,49.63,49.65,49.6,49.61,26200.0,41.1999,41.2165,41.175,41.1833,26200.0
2010-11-01 12:20:00,49.6,49.65,49.6,49.63,25200.0,41.175,41.2165,41.175,41.1999,25200.0
2010-11-01 12:30:00,49.61,49.67,49.6,49.62,27800.0,41.1833,41.2331,41.175,41.1916,27800.0
2010-11-01 12:40:00,49.62,49.63,49.55,49.56,40800.0,41.1916,41.1999,41.1335,41.1418,40800.0
2010-11-01 12:50:00,49.56,49.57,49.49,49.49,26900.0,41.1418,41.1501,41.0837,41.0837,26900.0
2010-11-01 13:00:00,49.5,49.58,49.48,49.54,63200.0,41.092,41.1584,41.0754,41.1252,63200.0
2010-11-01 13:10:00,49.55,49.58,49.5,49.53,40200.0,41.1335,41.1584,41.092,41.1169,40200.0
2010-11-01 13:20:00,49.53,49.57,49.49,49.57,55800.0,41.1169,41.1501,41.0837,41.1501,55800.0
2010-11-01 13:30:00,49.58,49.67,49.56,49.63,31700.0,41.1584,41.2331,41.1418,41.1999,31700.0
2010-11-01 13:40:00,49.63,49.65,49.61,49.65,27000.0,41.1999,41.2165,41.1833,41.2165,27000.0
2010-11-01 13:50:00,49.65,49.66,49.61,49.63,20200.0,41.2165,41.2248,41.1833,41.1999,20200.0
2010-11-01 14:00:00,49.63,49.65,49.61,49.62,34200.0,41.1999,41.2165,41.1833,41.1916,34200.0
2010-11-01 14:10:00,49.61,49.62,49.47,49.49,63300.0,41.1833,41.1916,41.0671,41.0837,63300.0
2010-11-01 14:20:00,49.49,49.57,49.41,49.42,55600.0,41.0837,41.1501,41.0173,41.0256,55600.0
2010-11-01 14:30:00,49.42,49.42,49.3,49.32,100700.0,41.0256,41.0256,40.926,40.9426,100700.0
2010-11-01 14:40:00,49.32,49.45,49.26,49.29,102700.0,40.9426,41.0505,40.8928,40.9177,102700.0
2010-11-01 14:50:00,49.28,49.32,49.22,49.27,85100.0,40.9094,40.9426,40.8596,40.9011,85100.0
2010-11-01 15:00:00,49.26,49.29,49.02,49.04,128500.0,40.8928,40.9177,40.6935,40.7101,128500.0
2010-11-01 15:10:00,49.05,49.1,48.98,49.03,116300.0,40.7185,40.76,40.6603,40.7018,116300.0
2010-11-01 15:20:00,49.02,49.27,49.02,49.17,83100.0,40.6935,40.9011,40.6935,40.8181,83100.0
2010-11-01 15:30:00,49.18,49.24,49.17,49.2,91400.0,40.8264,40.8762,40.8181,40.843,91400.0
2010-11-01 15:40:00,49.2,49.26,49.18,49.24,151600.0,40.843,40.8928,40.8264,40.8762,151600.0
2010-11-01 15:50:00,49.24,49.31,49.2,49.26,274400.0,40.8762,40.9343,40.843,40.8928,274400.0
2010-11-02 09:30:00,49.74,49.93,49.55,49.61,50900.0,41.2912,41.449,41.1335,41.1833,50900.0
2010-11-02 09:40:00,49.6,49.84,49.56,49.78,51500.0,41.175,41.3743,41.1418,41.3245,51500.0
2010-11-02 09:50:00,49.78,49.85,49.6,49.6,64700.0,41.3245,41.3826,41.175,41.175,64700.0
2010-11-02 10:00:00,49.64,49.82,49.63,49.79,40200.0,41.2082,41.3577,41.1999,41.3328,40200.0
2010-11-02 10:10:00,49.81,49.81,49.69,49.71,45000.0,41.3494,41.3494,41.2497,41.2663,45000.0
2010-11-02 10:20:00,49.7,49.8,49.62,49.74,41600.0,41.258,41.3411,41.1916,41.2912,41600.0
2010-11-02 10:30:00,49.76,49.86,49.71,49.75,46600.0,41.3079,41.3909,41.2663,41.2995,46600.0
2010-11-02 10:40:00,49.75,49.82,49.74,49.82,42800.0,41.2995,41.3577,41.2912,41.3577,42800.0
2010-11-02 10:50:00,49.81,49.97,49.8,49.91,36300.0,41.3494,41.4822,41.3411,41.4324,36300.0
2010-11-02 11:00:00,49.91,49.96,49.85,49.94,23600.0,41.4324,41.4739,41.3826,41.4573,23600.0
2010-11-02 11:10:00,49.96,49.96,49.88,49.95,41600.0,41.4739,41.4739,41.4075,41.4656,41600.0
2010-11-02 11:20:00,49.94,49.96,49.9,49.9,42200.0,41.4573,41.4739,41.4241,41.4241,42200.0
2010-11-02 11:30:00,49.89,49.95,49.87,49.93,25100.0,41.4158,41.4656,41.3992,41.449,25100.0
2010-11-02 11:40:00,49.93,49.93,49.85,49.9,12400.0,41.449,41.449,41.3826,41.4241,12400.0
2010-11-02 11:50:00,49.91,49.95,49.88,49.92,21100.0,41.4324,41.4656,41.4075,41.4407,21100.0
2010-11-02 12:00:00,49.91,49.97,49.9,49.97,26100.0,41.4324,41.4822,41.4241,41.4822,26100.0
2010-11-02 12:10:00,49.97,49.98,49.9,49.93,24300.0,41.4822,41.4905,41.4241,41.449,24300.0
2010-11-02 12:20:00,49.93,49.93,49.85,49.88,22400.0,41.449,41.449,41.3826,41.4075,22400.0
2010-11-02 12:30:00,49.88,50.0,49.86,49.99,30900.0,41.4075,41.5071,41.3909,41.4988,30900.0
2010-11-02 12:40:00,49.99,50.07,49.98,50.05,35700.0,41.4988,41.5652,41.4905,41.5486,35700.0
2010-11-02 12:50:00,50.05,50.15,50.05,50.14,34500.0,41.5486,41.6316,41.5486,41.6233,34500.0
2010-11-02 13:00:00,50.14,50.15,50.05,50.1,25600.0,41.6233,41.6316,41.5486,41.5901,25600.0
2010-11-02 13:10:00,50.09,50.1,50.04,50.08,30400.0,41.5818,41.5901,41.5403,41.5735,30400.0
2010-11-02 13:20:00,50.08,50.1,50.06,50.06,10900.0,41.5735,41.5901,41.5569,41.5569,10900.0
2010-11-02 13:30:00,50.06,50.08,50.05,50.06,14600.0,41.5569,41.5735,41.5486,41.5569,14600.0
2010-11-02 13:40:00,50.06,50.15,50.06,50.11,26700.0,41.5569,41.6316,41.5569,41.5984,26700.0
2010-11-02 13:50:00,50.11,50.19,50.11,50.17,23100.0,41.5984,41.6648,41.5984,41.6482,23100.0
2010-11-02 14:00:00,50.17,50.17,50.12,50.13,26300.0,41.6482,41.6482,41.6067,41.615,26300.0
2010-11-02 14:10:00,50.14,50.21,50.13,50.15,35500.0,41.6233,41.6814,41.615,41.6316,35500.0
2010-11-02 14:20:00,50.14,50.15,50.06,50.1,37700.0,41.6233,41.6316,41.5569,41.5901,37700.0
2010-11-02 14:30:00,50.1,50.12,50.01,50.02,42300.0,41.5901,41.6067,41.5154,41.5237,42300.0
2010-11-02 14:40:00,50.01,50.02,49.94,49.97,37600.0,41.5154,41.5237,41.4573,41.4822,37600.0
2010-11-02 14:50:00,49.97,50.03,49.97,49.98,29500.0,41.4822,41.532,41.4822,41.4905,29500.0
2010-11-02 15:00:00,49.97,50.02,49.95,49.99,48700.0,41.4822,41.5237,41.4656,41.4988,48700.0
2010-11-02 15:10:00,49.99,50.02,49.99,50.02,59800.0,41.4988,41.5237,41.4988,41.5237,59800.0
2010-11-02 15:20:00,50.02,50.02,49.95,49.96,32000.0,41.5237,41.5237,41.4656,41.4739,32000.0
2010-11-02 15:30:00,49.95,49.99,49.93,49.95,70600.0,41.4656,41.4988,41.449,41.4656,70600.0
2010-11-02 15:40:00,49.94,49.97,49.89,49.96,50500.0,41.4573,41.4822,41.4158,41.4739,50500.0
2010-11-02 15:50:00,49.96,49.98,49.85,49.91,172300.0,41.4739,41.4905,41.3826,41.4324,172300.0
2010-11-03 09:30:00,50.01,50.38,50.0,50.38,64100.0,41.5154,41.8225,41.5071,41.8225,64100.0
2010-11-03 09:40:00,50.38,50.63,50.3,50.62,95100.0,41.8225,42.0301,41.7561,42.0218,95100.0
2010-11-03 09:50:00,50.62,51.06,50.62,51.01,153700.0,42.0218,42.387,42.0218,42.3455,153700.0
2010-11-03 10:00:00,51.0,51.18,50.94,50.94,220700.0,42.3372,42.4867,42.2874,42.2874,220700.0
2010-11-03 10:10:00,50.94,51.29,50.89,51.0,178100.0,42.2874,42.578,42.2459,42.3372,178100.0
2010-11-03 10:20:00,51.0,51.07,50.91,50.97,139200.0,42.3372,42.3953,42.2625,42.3123,139200.0
2010-11-03 10:30:00,50.98,51.07,50.81,50.9,228500.0,42.3206,42.3953,42.1795,42.2542,228500.0
2010-11-03 10:40:00,50.9,51.02,50.85,50.9,91500.0,42.2542,42.3538,42.2127,42.2542,91500.0
2010-11-03 10:50:00,50.9,51.22,50.9,51.18,88800.0,42.2542,42.5199,42.2542,42.4867,88800.0
2010-11-03 11:00:00,51.17,51.35,51.17,51.33,104600.0,42.4784,42.6278,42.4784,42.6112,104600.0
2010-11-03 11:10:00,51.34,51.39,51.12,51.13,333400.0,42.6195,42.661,42.4368,42.4451,333400.0
2010-11-03 11:20:00,51.11,51.43,51.11,51.41,143800.0,42.4285,42.6942,42.4285,42.6776,143800.0
2010-11-03 11:30:00,51.41,51.44,51.28,51.39,62300.0,42.6776,42.7025,42.5697,42.661,62300.0
2010-11-03 11:40:00,51.39,51.48,51.27,51.38,209700.0,42.661,42.7357,42.5614,42.6527,209700.0
2010-11-03 11:50:00,51.39,51.39,51.23,51.38,72000.0,42.661,42.661,42.5282,42.6527,72000.0
2010-11-03 12:00:00,51.39,51.39,51.1,51.13,77600.0,42.661,42.661,42.4202,42.4451,77600.0
2010-11-03 12:10:00,51.13,51.3,51.12,51.23,86900.0,42.4451,42.5863,42.4368,42.5282,86900.0
2010-11-03 12:20:00,51.25,51.25,51.11,51.2,29600.0,42.5448,42.5448,42.4285,42.5033,29600.0
2010-11-03 12:30:00,51.19,51.26,51.17,51.17,28900.0,42.495,42.5531,42.4784,42.4784,28900.0
2010-11-03 12:40:00,51.18,51.27,51.16,51.17,29400.0,42.4867,42.5614,42.47,42.4784,29400.0
2010-11-03 12:50:00,51.18,51.22,51.07,51.07,34300.0,42.4867,42.5199,42.3953,42.3953,34300.0
2010-11-03 13:00:00,51.07,51.21,51.07,51.17,19800.0,42.3953,42.5116,42.3953,42.4784,19800.0
2010-11-03 13:10:00,51.17,51.22,51.14,51.19,24100.0,42.4784,42.5199,42.4534,42.495,24100.0
2010-11-03 13:20:00,51.2,51.26,51.16,51.2,20600.0,42.5033,42.5531,42.47,42.5033,20600.0
2010-11-03 13:30:00,51.19,51.25,51.16,51.17,26600.0,42.495,42.5448,42.47,42.4784,26600.0
2010-11-03 13:40:00,51.16,51.23,51.15,51.23,43700.0,42.47,42.5282,42.4617,42.5282,43700.0
2010-11-03 13:50:00,51.24,51.25,51.14,51.15,39700.0,42.5365,42.5448,42.4534,42.4617,39700.0
2010-11-03 14:00:00,51.14,51.25,51.14,51.15,41400.0,42.4534,42.5448,42.4534,42.4617,41400.0
2010-11-03 14:10:00,51.15,51.26,50.82,51.1,94800.0,42.4617,42.5531,42.1878,42.4202,94800.0
2010-11-03 14:20:00,51.1,51.42,50.81,50.89,154700.0,42.4202,42.6859,42.1795,42.2459,154700.0
2010-11-03 14:30:00,50.92,51.24,50.73,51.2,158700.0,42.2708,42.5365,42.1131,42.5033,158700.0
2010-11-03 14:40:00,51.21,51.25,51.01,51.22,147400.0,42.5116,42.5448,42.3455,42.5199,147400.0
2010-11-03 14:50:00,51.22,51.47,51.18,51.43,181800.0,42.5199,42.7274,42.4867,42.6942,181800.0
2010-11-03 15:00:00,51.45,51.48,51.31,51.42,177300.0,42.7108,42.7357,42.5946,42.6859,177300.0
2010-11-03 15:10:00,51.42,51.49,51.24,51.28,207600.0,42.6859,42.744,42.5365,42.5697,207600.0
2010-11-03 15:20:00,51.28,51.34,51.19,51.32,131200.0,42.5697,42.6195,42.495,42.6029,131200.0
2010-11-03 15:30:00,51.32,51.34,51.15,51.17,145700.0,42.6029,42.6195,42.4617,42.4784,145700.0
2010-11-03 15:40:00,51.16,51.22,51.11,51.16,147400.0,42.47,42.5199,42.4285,42.47,147400.0
2010-11-03 15:50:00,51.16,51.25,51.09,51.25,251500.0,42.47,42.5448,42.4119,42.5448,251500.0
2010-11-04 09:30:00,51.72,52.15,51.56,52.13,117700.0,42.9349,43.2919,42.8021,43.2753,117700.0
2010-11-04 09:40:00,52.14,52.15,51.77,51.9,73700.0,43.2836,43.2919,42.9764,43.0844,73700.0
2010-11-04 09:50:00,51.9,51.98,51.88,51.95,67400.0,43.0844,43.1508,43.0678,43.1259,67400.0
2010-11-04 10:00:00,51.93,51.94,51.69,51.78,105700.0,43.1093,43.1176,42.91,42.9847,105700.0
2010-11-04 10:10:00,51.78,51.93,51.77,51.89,42000.0,42.9847,43.1093,42.9764,43.0761,42000.0
2010-11-04 10:20:00,51.91,51.97,51.86,51.92,49900.0,43.0927,43.1425,43.0511,43.101,49900.0
2010-11-04 10:30:00,51.93,51.96,51.84,51.9,37400.0,43.1093,43.1342,43.0345,43.0844,37400.0
2010-11-04 10:40:00,51.91,51.95,51.88,51.91,24800.0,43.0927,43.1259,43.0678,43.0927,24800.0
2010-11-04 10:50:00,51.91,51.95,51.8,51.93,71000.0,43.0927,43.1259,43.0013,43.1093,71000.0
2010-11-04 11:00:00,51.93,52.07,51.93,52.03,104700.0,43.1093,43.2255,43.1093,43.1923,104700.0
2010-11-04 11:10:00,52.03,52.05,51.96,52.02,41000.0,43.1923,43.2089,43.1342,43.184,41000.0
2010-11-04 11:20:00,52.01,52.03,51.81,51.81,62500.0,43.1757,43.1923,43.0096,43.0096,62500.0
2010-11-04 11:30:00,51.83,51.83,51.7,51.71,46400.0,43.0262,43.0262,42.9183,42.9266,46400.0
2010-11-04 11:40:00,51.72,51.77,51.71,51.74,30800.0,42.9349,42.9764,42.9266,42.9515,30800.0
2010-11-04 11:50:00,51.75,51.78,51.65,51.7,30200.0,42.9598,42.9847,42.8768,42.9183,30200.0
2010-11-04 12:00:00,51.7,51.71,51.61,51.71,64100.0,42.9183,42.9266,42.8436,42.9266,64100.0
2010-11-04 12:10:00,51.73,51.76,51.72,51.75,22800.0,42.9432,42.9681,42.9349,42.9598,22800.0
2010-11-04 12:20:00,51.75,51.76,51.71,51.71,17500.0,42.9598,42.9681,42.9266,42.9266,17500.0
2010-11-04 12:30:00,51.72,51.81,51.71,51.72,30400.0,42.9349,43.0096,42.9266,42.9349,30400.0
2010-11-04 12:40:00,51.72,51.72,51.64,51.64,43200.0,42.9349,42.9349,42.8685,42.8685,43200.0
2010-11-04 12:50:00,51.65,51.67,51.59,51.65,24600.0,42.8768,42.8934,42.827,42.8768,24600.0
2010-11-04 13:00:00,51.66,51.7,51.65,51.66,16100.0,42.8851,42.9183,42.8768,42.8851,16100.0
2010-11-04 13:10:00,51.67,51.7,51.62,51.63,26100.0,42.8934,42.9183,42.8519,42.8602,26100.0
2010-11-04 13:20:00,51.64,51.75,51.64,51.73,14300.0,42.8685,42.9598,42.8685,42.9432,14300.0
2010-11-04 13:30:00,51.73,51.74,51.64,51.67,53500.0,42.9432,42.9515,42.8685,42.8934,53500.0
2010-11-04 13:40:00,51.67,51.68,51.52,51.62,62100.0,42.8934,42.9017,42.7689,42.8519,62100.0
2010-11-04 13:50:00,51.62,51.62,51.5,51.54,55800.0,42.8519,42.8519,42.7523,42.7855,55800.0
2010-11-04 14:00:00,51.53,51.63,51.52,51.58,49000.0,42.7772,42.8602,42.7689,42.8187,49000.0
2010-11-04 14:10:00,51.58,51.61,51.53,51.58,35100.0,42.8187,42.8436,42.7772,42.8187,35100.0
2010-11-04 14:20:00,51.6,51.64,51.57,51.58,40400.0,42.8353,42.8685,42.8104,42.8187,40400.0
2010-11-04 14:30:00,51.59,51.65,51.55,51.64,33700.0,42.827,42.8768,42.7938,42.8685,33700.0
2010-11-04 14:40:00,51.64,51.65,51.52,51.57,31400.0,42.8685,42.8768,42.7689,42.8104,31400.0
2010-11-04 14:50:00,51.56,51.61,51.56,51.59,31800.0,42.8021,42.8436,42.8021,42.827,31800.0
2010-11-04 15:00:00,51.59,51.64,51.57,51.63,52600.0,42.827,42.8685,42.8104,42.8602,52600.0
2010-11-04 15:10:00,51.63,51.63,51.53,51.56,74500.0,42.8602,42.8602,42.7772,42.8021,74500.0
2010-11-04 15:20:00,51.55,51.71,51.55,51.71,103900.0,42.7938,42.9266,42.7938,42.9266,103900.0
2010-11-04 15:30:00,51.71,51.72,51.61,51.68,95000.0,42.9266,42.9349,42.8436,42.9017,95000.0
2010-11-04 15:40:00,51.68,51.76,51.66,51.76,156100.0,42.9017,42.9681,42.8851,42.9681,156100.0
2010-11-04 15:50:00,51.76,51.82,51.72,51.79,146800.0,42.9681,43.0179,42.9349,42.993,146800.0
2010-11-05 09:30:00,51.61,51.97,51.59,51.94,58000.0,42.8436,43.1425,42.827,43.1176,58000.0
2010-11-05 09:40:00,51.94,51.94,51.58,51.63,37500.0,43.1176,43.1176,42.8187,42.8602,37500.0
2010-11-05 09:50:00,51.67,51.99,51.67,51.9,48800.0,42.8934,43.1591,42.8934,43.0844,48800.0
2010-11-05 10:00:00,51.86,51.9,51.75,51.87,36400.0,43.0511,43.0844,42.9598,43.0594,36400.0
2010-11-05 10:10:00,51.87,51.88,51.7,51.78,58200.0,43.0594,43.0678,42.9183,42.9847,58200.0
2010-11-05 10:20:00,51.79,51.97,51.79,51.97,41500.0,42.993,43.1425,42.993,43.1425,41500.0
2010-11-05 10:30:00,51.97,52.17,51.94,52.14,115100.0,43.1425,43.3085,43.1176,43.2836,115100.0
2010-11-05 10:40:00,52.14,52.32,52.11,52.31,108200.0,43.2836,43.433,43.2587,43.4247,108200.0
2010-11-05 10:50:00,52.32,52.57,52.32,52.53,195100.0,43.433,43.6405,43.433,43.6073,195100.0
2010-11-05 11:00:00,52.52,52.62,52.48,52.54,105000.0,43.599,43.6821,43.5658,43.6156,105000.0
2010-11-05 11:10:00,52.55,52.76,52.49,52.75,93100.0,43.6239,43.7983,43.5741,43.79,93100.0
2010-11-05 11:20:00,52.75,52.75,52.59,52.71,54900.0,43.79,43.79,43.6572,43.7568,54900.0
2010-11-05 11:30:00,52.7,52.71,52.68,52.7,57500.0,43.7485,43.7568,43.7319,43.7485,57500.0
2010-11-05 11:40:00,52.7,52.71,52.58,52.6,103900.0,43.7485,43.7568,43.6489,43.6655,103900.0
2010-11-05 11:50:00,52.59,52.59,52.38,52.42,27000.0,43.6572,43.6572,43.4828,43.516,27000.0
2010-11-05 12:00:00,52.4,52.41,52.3,52.3,16800.0,43.4994,43.5077,43.4164,43.4164,16800.0
2010-11-05 12:10:00,52.3,52.35,52.29,52.3,23700.0,43.4164,43.4579,43.4081,43.4164,23700.0
2010-11-05 12:20:00,52.3,52.3,52.19,52.28,26400.0,43.4164,43.4164,43.3251,43.3998,26400.0
2010-11-05 12:30:00,52.25,52.51,52.23,52.49,44300.0,43.3749,43.5907,43.3583,43.5741,44300.0
2010-11-05 12:40:00,52.49,52.53,52.39,52.41,17900.0,43.5741,43.6073,43.4911,43.5077,17900.0
2010-11-05 12:50:00,52.41,52.42,52.31,52.31,17100.0,43.5077,43.516,43.4247,43.4247,17100.0
2010-11-05 13:00:00,52.31,52.41,52.3,52.38,23200.0,43.4247,43.5077,43.4164,43.4828,23200.0
2010-11-05 13:10:00,52.37,52.41,52.33,52.4,16700.0,43.4745,43.5077,43.4413,43.4994,16700.0
2010-11-05 13:20:00,52.4,52.41,52.34,52.34,15100.0,43.4994,43.5077,43.4496,43.4496,15100.0
2010-11-05 13:30:00,52.35,52.39,52.32,52.38,31400.0,43.4579,43.4911,43.433,43.4828,31400.0
2010-11-05 13:40:00,52.39,52.39,52.32,52.33,14200.0,43.4911,43.4911,43.433,43.4413,14200.0
2010-11-05 13:50:00,52.32,52.33,52.28,52.31,27800.0,43.433,43.4413,43.3998,43.4247,27800.0
2010-11-05 14:00:00,52.32,52.33,52.23,52.24,26300.0,43.433,43.4413,43.3583,43.3666,26300.0
2010-11-05 14:10:00,52.24,52.25,52.16,52.17,26200.0,43.3666,43.3749,43.3002,43.3085,26200.0
2010-11-05 14:20:00,52.2,52.29,52.19,52.29,33900.0,43.3334,43.4081,43.3251,43.4081,33900.0
2010-11-05 14:30:00,52.27,52.33,52.25,52.3,28200.0,43.3915,43.4413,43.3749,43.4164,28200.0
2010-11-05 14:40:00,52.29,52.33,52.25,52.33,34400.0,43.4081,43.4413,43.3749,43.4413,34400.0
2010-11-05 14:50:00,52.32,52.4,52.31,52.4,37100.0,43.433,43.4994,43.4247,43.4994,37100.0
2010-11-05 15:00:00,52.4,52.42,52.28,52.3,47900.0,43.4994,43.516,43.3998,43.4164,47900.0
2010-11-05 15:10:00,52.3,52.36,52.25,52.3,61400.0,43.4164,43.4662,43.3749,43.4164,61400.0
2010-11-05 15:20:00,52.3,52.35,52.27,52.31,74500.0,43.4164,43.4579,43.3915,43.4247,74500.0
2010-11-05 15:30:00,52.31,52.37,52.26,52.26,89500.0,43.4247,43.4745,43.3832,43.3832,89500.0
2010-11-05 15:40:00,52.26,52.43,52.25,52.4,122200.0,43.3832,43.5243,43.3749,43.4994,122200.0
2010-11-05 15:50:00,52.41,52.47,52.34,52.43,187700.0,43.5077,43.5575,43.4496,43.5243,187700.0
2010-11-08 09:30:00,52.05,52.1,51.8,52.01,91700.0,43.2089,43.2504,43.0013,43.1757,91700.0
2010-11-08 09:40:00,52.01,52.04,51.86,52.02,78600.0,43.1757,43.2006,43.0511,43.184,78600.0
2010-11-08 09:50:00,52.02,52.05,51.94,52.01,58000.0,43.184,43.2089,43.1176,43.1757,58000.0
2010-11-08 10:00:00,52.04,52.22,52.03,52.19,57000.0,43.2006,43.35,43.1923,43.3251,57000.0
2010-11-08 10:10:00,52.21,52.28,52.15,52.27,29100.0,43.3417,43.3998,43.2919,43.3915,29100.0
2010-11-08 10:20:00,52.27,52.3,52.17,52.3,19700.0,43.3915,43.4164,43.3085,43.4164,19700.0
2010-11-08 10:30:00,52.29,52.3,52.2,52.27,67100.0,43.4081,43.4164,43.3334,43.3915,67100.0
2010-11-08 10:40:00,52.27,52.29,52.1,52.13,53400.0,43.3915,43.4081,43.2504,43.2753,53400.0
2010-11-08 10:50:00,52.12,52.13,52.03,52.06,45800.0,43.267,43.2753,43.1923,43.2172,45800.0
2010-11-08 11:00:00,52.06,52.26,52.02,52.23,51400.0,43.2172,43.3832,43.184,43.3583,51400.0
2010-11-08 11:10:00,52.23,52.23,52.04,52.04,43400.0,43.3583,43.3583,43.2006,43.2006,43400.0
2010-11-08 11:20:00,52.03,52.06,51.99,52.01,37800.0,43.1923,43.2172,43.1591,43.1757,37800.0
2010-11-08 11:30:00,52.01,52.06,51.99,51.99,22700.0,43.1757,43.2172,43.1591,43.1591,22700.0
2010-11-08 11:40:00,51.98,52.04,51.9,52.04,38700.0,43.1508,43.2006,43.0844,43.2006,38700.0
2010-11-08 11:50:00,52.04,52.09,51.97,52.06,22500.0,43.2006,43.2421,43.1425,43.2172,22500.0
2010-11-08 12:00:00,52.06,52.07,51.95,51.97,25900.0,43.2172,43.2255,43.1259,43.1425,25900.0
2010-11-08 12:10:00,51.96,52.08,51.96,52.08,16500.0,43.1342,43.2338,43.1342,43.2338,16500.0
2010-11-08 12:20:00,52.1,52.24,52.09,52.18,18800.0,43.2504,43.3666,43.2421,43.3168,18800.0
2010-11-08 12:30:00,52.19,52.19,52.01,52.03,34900.0,43.3251,43.3251,43.1757,43.1923,34900.0
2010-11-08 12:40:00,52.03,52.04,51.98,52.01,24200.0,43.1923,43.2006,43.1508,43.1757,24200.0
2010-11-08 12:50:00,52.02,52.15,52.01,52.09,13900.0,43.184,43.2919,43.1757,43.2421,13900.0
2010-11-08 13:00:00,52.08,52.1,52.03,52.04,14300.0,43.2338,43.2504,43.1923,43.2006,14300.0
2010-11-08 13:10:00,52.04,52.15,52.04,52.08,27400.0,43.2006,43.2919,43.2006,43.2338,27400.0
2010-11-08 13:20:00,52.06,52.18,52.06,52.14,31600.0,43.2172,43.3168,43.2172,43.2836,31600.0
2010-11-08 13:30:00,52.14,52.16,52.05,52.06,31500.0,43.2836,43.3002,43.2089,43.2172,31500.0
2010-11-08 13:40:00,52.06,52.09,52.04,52.04,23100.0,43.2172,43.2421,43.2006,43.2006,23100.0
2010-11-08 13:50:00,52.04,52.08,51.92,52.08,54800.0,43.2006,43.2338,43.101,43.2338,54800.0
2010-11-08 14:00:00,52.08,52.15,52.07,52.15,18000.0,43.2338,43.2919,43.2255,43.2919,18000.0
2010-11-08 14:10:00,52.14,52.15,52.02,52.1,28600.0,43.2836,43.2919,43.184,43.2504,28600.0
2010-11-08 14:20:00,52.08,52.08,51.99,52.01,28200.0,43.2338,43.2338,43.1591,43.1757,28200.0
2010-11-08 14:30:00,52.02,52.03,51.97,52.02,43400.0,43.184,43.1923,43.1425,43.184,43400.0
2010-11-08 14:40:00,52.01,52.06,51.98,52.0,38300.0,43.1757,43.2172,43.1508,43.1674,38300.0
2010-11-08 14:50:00,52.0,52.01,51.99,52.0,34800.0,43.1674,43.1757,43.1591,43.1674,34800.0
2010-11-08 15:00:00,52.01,52.01,51.92,51.96,53200.0,43.1757,43.1757,43.101,43.1342,53200.0
2010-11-08 15:10:00,51.95,52.01,51.95,51.97,43700.0,43.1259,43.1757,43.1259,43.1425,43700.0
2010-11-08 15:20:00,51.97,52.03,51.96,52.02,31900.0,43.1425,43.1923,43.1342,43.184,31900.0
2010-11-08 15:30:00,52.03,52.07,52.01,52.03,57500.0,43.1923,43.2255,43.1757,43.1923,57500.0
2010-11-08 15:40:00,52.03,52.09,51.99,52.09,112200.0,43.1923,43.2421,43.1591,43.2421,112200.0
2010-11-08 15:50:00,52.08,52.09,51.97,52.08,86400.0,43.2338,43.2421,43.1425,43.2338,86400.0
2010-11-09 09:30:00,52.27,52.56,52.15,52.47,75200.0,43.3915,43.6322,43.2919,43.5575,75200.0
2010-11-09 09:40:00,52.44,52.46,52.16,52.26,65100.0,43.5326,43.5492,43.3002,43.3832,65100.0
2010-11-09 09:50:00,52.22,52.53,52.22,52.34,50400.0,43.35,43.6073,43.35,43.4496,50400.0
2010-11-09 10:00:00,52.34,52.72,52.34,52.58,61100.0,43.4496,43.7651,43.4496,43.6489,61100.0
2010-11-09 10:10:00,52.58,52.61,52.48,52.54,50500.0,43.6489,43.6738,43.5658,43.6156,50500.0
2010-11-09 10:20:00,52.54,52.63,52.48,52.49,48600.0,43.6156,43.6904,43.5658,43.5741,48600.0
2010-11-09 10:30:00,52.49,52.52,52.42,52.49,40600.0,43.5741,43.599,43.516,43.5741,40600.0
2010-11-09 10:40:00,52.49,52.51,52.42,52.46,45200.0,43.5741,43.5907,43.516,43.5492,45200.0
2010-11-09 10:50:00,52.48,52.56,52.46,52.55,30500.0,43.5658,43.6322,43.5492,43.6239,30500.0
2010-11-09 11:00:00,52.56,52.56,52.44,52.48,44000.0,43.6322,43.6322,43.5326,43.5658,44000.0
2010-11-09 11:10:00,52.48,52.51,52.39,52.39,61000.0,43.5658,43.5907,43.4911,43.4911,61000.0
2010-11-09 11:20:00,52.39,52.42,52.31,52.33,79000.0,43.4911,43.516,43.4247,43.4413,79000.0
2010-11-09 11:30:00,52.32,52.32,52.25,52.27,56700.0,43.433,43.433,43.3749,43.3915,56700.0
2010-11-09 11:40:00,52.27,52.27,52.17,52.19,52600.0,43.3915,43.3915,43.3085,43.3251,52600.0
2010-11-09 11:50:00,52.19,52.25,52.14,52.14,34600.0,43.3251,43.3749,43.2836,43.2836,34600.0
2010-11-09 12:00:00,52.15,52.22,52.15,52.22,16100.0,43.2919,43.35,43.2919,43.35,16100.0
2010-11-09 12:10:00,52.22,52.27,52.2,52.27,27000.0,43.35,43.3915,43.3334,43.3915,27000.0
2010-11-09 12:20:00,52.27,52.28,52.22,52.25,21000.0,43.3915,43.3998,43.35,43.3749,21000.0
2010-11-09 12:30:00,52.25,52.27,52.13,52.13,24500.0,43.3749,43.3915,43.2753,43.2753,24500.0
2010-11-09 12:40:00,52.13,52.24,52.12,52.2,20400.0,43.2753,43.3666,43.267,43.3334,20400.0
2010-11-09 12:50:00,52.21,52.28,52.2,52.27,26100.0,43.3417,43.3998,43.3334,43.3915,26100.0
2010-11-09 13:00:00,52.26,52.32,52.26,52.26,21900.0,43.3832,43.433,43.3832,43.3832,21900.0
2010-11-09 13:10:00,52.26,52.27,52.14,52.14,46200.0,43.3832,43.3915,43.2836,43.2836,46200.0
2010-11-09 13:20:00,52.14,52.15,52.1,52.12,34400.0,43.2836,43.2919,43.2504,43.267,34400.0
2010-11-09 13:30:00,52.12,52.18,52.08,52.08,36800.0,43.267,43.3168,43.2338,43.2338,36800.0
2010-11-09 13:40:00,52.06,52.12,52.01,52.05,37800.0,43.2172,43.267,43.1757,43.2089,37800.0
2010-11-09 13:50:00,52.04,52.13,52.02,52.12,38200.0,43.2006,43.2753,43.184,43.267,38200.0
2010-11-09 14:00:00,52.12,52.17,52.07,52.17,32500.0,43.267,43.3085,43.2255,43.3085,32500.0
2010-11-09 14:10:00,52.18,52.28,52.16,52.22,41700.0,43.3168,43.3998,43.3002,43.35,41700.0
2010-11-09 14:20:00,52.22,52.22,52.12,52.15,42000.0,43.35,43.35,43.267,43.2919,42000.0
2010-11-09 14:30:00,52.15,52.27,52.15,52.24,29800.0,43.2919,43.3915,43.2919,43.3666,29800.0
2010-11-09 14:40:00,52.24,52.32,52.21,52.27,137300.0,43.3666,43.433,43.3417,43.3915,137300.0
2010-11-09 14:50:00,52.27,52.3,52.26,52.28,34300.0,43.3915,43.4164,43.3832,43.3998,34300.0
2010-11-09 15:00:00,52.28,52.28,52.15,52.16,47500.0,43.3998,43.3998,43.2919,43.3002,47500.0
2010-11-09 15:10:00,52.16,52.16,52.06,52.11,56500.0,43.3002,43.3002,43.2172,43.2587,56500.0
2010-11-09 15:20:00,52.11,52.15,52.03,52.15,44000.0,43.2587,43.2919,43.1923,43.2919,44000.0
2010-11-09 15:30:00,52.13,52.14,52.0,52.02,51000.0,43.2753,43.2836,43.1674,43.184,51000.0
2010-11-09 15:40:00,52.02,52.05,51.95,51.99,88800.0,43.184,43.2089,43.1259,43.1591,88800.0
2010-11-09 15:50:00,51.98,52.17,51.96,52.17,154100.0,43.1508,43.3085,43.1342,43.3085,154100.0
2010-11-10 09:30:00,51.82,52.04,51.72,51.74,79500.0,43.0179,43.2006,42.9349,42.9515,79500.0
2010-11-10 09:40:00,51.78,51.85,51.64,51.67,77400.0,42.9847,43.0428,42.8685,42.8934,77400.0
2010-11-10 09:50:00,51.67,51.69,51.53,51.55,49100.0,42.8934,42.91,42.7772,42.7938,49100.0
2010-11-10 10:00:00,51.55,51.56,51.36,51.47,87900.0,42.7938,42.8021,42.6361,42.7274,87900.0
2010-11-10 10:10:00,51.46,51.72,51.4,51.53,125300.0,42.7191,42.9349,42.6693,42.7772,125300.0
2010-11-10 10:20:00,51.53,51.65,51.41,51.61,83400.0,42.7772,42.8768,42.6776,42.8436,83400.0
2010-11-10 10:30:00,51.63,51.74,51.59,51.74,61700.0,42.8602,42.9515,42.827,42.9515,61700.0
2010-11-10 10:40:00,51.74,51.78,51.54,51.55,46100.0,42.9515,42.9847,42.7855,42.7938,46100.0
2010-11-10 10:50:00,51.55,51.67,51.52,51.66,20100.0,42.7938,42.8934,42.7689,42.8851,20100.0
2010-11-10 11:00:00,51.66,51.7,51.5,51.53,27800.0,42.8851,42.9183,42.7523,42.7772,27800.0
2010-11-10 11:10:00,51.52,51.59,51.5,51.56,33200.0,42.7689,42.827,42.7523,42.8021,33200.0
2010-11-10 11:20:00,51.56,51.58,51.5,51.55,37900.0,42.8021,42.8187,42.7523,42.7938,37900.0
2010-11-10 11:30:00,51.55,51.63,51.52,51.62,25200.0,42.7938,42.8602,42.7689,42.8519,25200.0
2010-11-10 11:40:00,51.61,51.66,51.55,51.55,54000.0,42.8436,42.8851,42.7938,42.7938,54000.0
2010-11-10 11:50:00,51.55,51.77,51.55,51.76,62700.0,42.7938,42.9764,42.7938,42.9681,62700.0
2010-11-10 12:00:00,51.77,51.87,51.76,51.85,31100.0,42.9764,43.0594,42.9681,43.0428,31100.0
2010-11-10 12:10:00,51.85,51.91,51.83,51.85,23400.0,43.0428,43.0927,43.0262,43.0428,23400.0
2010-11-10 12:20:00,51.84,51.89,51.83,51.87,28800.0,43.0345,43.0761,43.0262,43.0594,28800.0
2010-11-10 12:30:00,51.87,51.91,51.86,51.88,14200.0,43.0594,43.0927,43.0511,43.0678,14200.0
2010-11-10 12:40:00,51.87,51.88,51.8,51.84,19700.0,43.0594,43.0678,43.0013,43.0345,19700.0
2010-11-10 12:50:00,51.85,51.87,51.78,51.78,17000.0,43.0428,43.0594,42.9847,42.9847,17000.0
2010-11-10 13:00:00,51.78,51.85,51.71,51.84,29500.0,42.9847,43.0428,42.9266,43.0345,29500.0
2010-11-10 13:10:00,51.83,52.11,51.78,52.1,63000.0,43.0262,43.2587,42.9847,43.2504,63000.0
2010-11-10 13:20:00,52.09,52.17,52.03,52.03,25000.0,43.2421,43.3085,43.1923,43.1923,25000.0
2010-11-10 13:30:00,52.01,52.11,52.01,52.03,25400.0,43.1757,43.2587,43.1757,43.1923,25400.0
2010-11-10 13:40:00,52.03,52.03,51.91,51.93,29900.0,43.1923,43.1923,43.0927,43.1093,29900.0
2010-11-10 13:50:00,51.95,51.95,51.85,51.9,48800.0,43.1259,43.1259,43.0428,43.0844,48800.0
2010-11-10 14:00:00,51.91,52.14,51.89,52.1,63900.0,43.0927,43.2836,43.0761,43.2504,63900.0
2010-11-10 14:10:00,52.09,52.1,51.93,51.98,52600.0,43.2421,43.2504,43.1093,43.1508,52600.0
2010-11-10 14:20:00,51.97,52.03,51.9,52.03,35000.0,43.1425,43.1923,43.0844,43.1923,35000.0
2010-11-10 14:30:00,52.02,52.04,51.95,51.99,33400.0,43.184,43.2006,43.1259,43.1591,33400.0
2010-11-10 14:40:00,51.99,52.03,51.95,51.97,37100.0,43.1591,43.1923,43.1259,43.1425,37100.0
2010-11-10 14:50:00,51.97,52.01,51.94,52.0,32300.0,43.1425,43.1757,43.1176,43.1674,32300.0
2010-11-10 15:00:00,52.0,52.04,51.94,52.0,55900.0,43.1674,43.2006,43.1176,43.1674,55900.0
2010-11-10 15:10:00,51.99,52.05,51.94,51.97,56700.0,43.1591,43.2089,43.1176,43.1425,56700.0
2010-11-10 15:20:00,51.97,52.04,51.97,52.0,63300.0,43.1425,43.2006,43.1425,43.1674,63300.0
2010-11-10 15:30:00,52.0,52.09,52.0,52.06,57800.0,43.1674,43.2421,43.1674,43.2172,57800.0
2010-11-10 15:40:00,52.06,52.08,52.01,52.06,86300.0,43.2172,43.2338,43.1757,43.2172,86300.0
2010-11-10 15:50:00,52.06,52.11,52.05,52.07,123900.0,43.2172,43.2587,43.2089,43.2255,123900.0
2010-11-11 09:30:00,51.38,52.13,51.37,52.12,73100.0,42.6527,43.2753,42.6444,43.267,73100.0
2010-11-11 09:40:00,52.12,52.15,51.74,51.85,42500.0,43.267,43.2919,42.9515,43.0428,42500.0
2010-11-11 09:50:00,51.87,52.11,51.78,52.03,45300.0,43.0594,43.2587,42.9847,43.1923,45300.0
2010-11-11 10:00:00,52.02,52.28,51.94,52.28,47400.0,43.184,43.3998,43.1176,43.3998,47400.0
2010-11-11 10:10:00,52.29,52.4,52.19,52.36,44900.0,43.4081,43.4994,43.3251,43.4662,44900.0
2010-11-11 10:20:00,52.36,52.39,52.26,52.26,48500.0,43.4662,43.4911,43.3832,43.3832,48500.0
2010-11-11 10:30:00,52.25,52.26,52.07,52.17,48500.0,43.3749,43.3832,43.2255,43.3085,48500.0
2010-11-11 10:40:00,52.18,52.26,52.09,52.2,31200.0,43.3168,43.3832,43.2421,43.3334,31200.0
2010-11-11 10:50:00,52.21,52.37,52.12,52.36,80400.0,43.3417,43.4745,43.267,43.4662,80400.0
2010-11-11 11:00:00,52.36,52.39,52.15,52.16,55100.0,43.4662,43.4911,43.2919,43.3002,55100.0
2010-11-11 11:10:00,52.17,52.33,52.17,52.33,21000.0,43.3085,43.4413,43.3085,43.4413,21000.0
2010-11-11 11:20:00,52.32,52.36,52.22,52.27,25400.0,43.433,43.4662,43.35,43.3915,25400.0
2010-11-11 11:30:00,52.26,52.41,52.25,52.37,25100.0,43.3832,43.5077,43.3749,43.4745,25100.0
2010-11-11 11:40:00,52.35,52.35,52.17,52.2,113900.0,43.4579,43.4579,43.3085,43.3334,113900.0
2010-11-11 11:50:00,52.2,52.22,52.13,52.19,27400.0,43.3334,43.35,43.2753,43.3251,27400.0
2010-11-11 12:00:00,52.2,52.22,52.14,52.14,29600.0,43.3334,43.35,43.2836,43.2836,29600.0
2010-11-11 12:10:00,52.13,52.18,52.13,52.14,18900.0,43.2753,43.3168,43.2753,43.2836,18900.0
2010-11-11 12:20:00,52.15,52.17,52.06,52.1,16700.0,43.2919,43.3085,43.2172,43.2504,16700.0
2010-11-11 12:30:00,52.1,52.14,52.05,52.08,59000.0,43.2504,43.2836,43.2089,43.2338,59000.0
2010-11-11 12:40:00,52.08,52.14,52.08,52.14,70700.0,43.2338,43.2836,43.2338,43.2836,70700.0
2010-11-11 12:50:00,52.14,52.18,52.09,52.15,14700.0,43.2836,43.3168,43.2421,43.2919,14700.0
2010-11-11 13:00:00,52.15,52.16,52.09,52.13,24600.0,43.2919,43.3002,43.2421,43.2753,24600.0
2010-11-11 13:10:00,52.13,52.18,52.1,52.12,12200.0,43.2753,43.3168,43.2504,43.267,12200.0
2010-11-11 13:20:00,52.14,52.17,52.07,52.07,18000.0,43.2836,43.3085,43.2255,43.2255,18000.0
2010-11-11 13:30:00,52.07,52.11,52.07,52.1,48600.0,43.2255,43.2587,43.2255,43.2504,48600.0
2010-11-11 13:40:00,52.11,52.21,52.09,52.21,132200.0,43.2587,43.3417,43.2421,43.3417,132200.0
2010-11-11 13:50:00,52.22,52.24,52.14,52.19,19900.0,43.35,43.3666,43.2836,43.3251,19900.0
2010-11-11 14:00:00,52.21,52.21,52.11,52.12,20200.0,43.3417,43.3417,43.2587,43.267,20200.0
2010-11-11 14:10:00,52.13,52.19,52.13,52.15,27400.0,43.2753,43.3251,43.2753,43.2919,27400.0
2010-11-11 14:20:00,52.16,52.17,52.11,52.14,18600.0,43.3002,43.3085,43.2587,43.2836,18600.0
2010-11-11 14:30:00,52.15,52.18,52.12,52.15,44100.0,43.2919,43.3168,43.267,43.2919,44100.0
2010-11-11 14:40:00,52.14,52.16,52.11,52.11,28400.0,43.2836,43.3002,43.2587,43.2587,28400.0
2010-11-11 14:50:00,52.12,52.16,52.1,52.15,34900.0,43.267,43.3002,43.2504,43.2919,34900.0
2010-11-11 15:00:00,52.15,52.16,52.1,52.15,42600.0,43.2919,43.3002,43.2504,43.2919,42600.0
2010-11-11 15:10:00,52.15,52.25,52.1,52.24,107900.0,43.2919,43.3749,43.2504,43.3666,107900.0
2010-11-11 15:20:00,52.24,52.24,52.1,52.14,67800.0,43.3666,43.3666,43.2504,43.2836,67800.0
2010-11-11 15:30:00,52.14,52.14,52.06,52.1,126200.0,43.2836,43.2836,43.2172,43.2504,126200.0
2010-11-11 15:40:00,52.1,52.15,52.06,52.1,134000.0,43.2504,43.2919,43.2172,43.2504,134000.0
2010-11-11 15:50:00,52.1,52.2,52.08,52.17,204300.0,43.2504,43.3334,43.2338,43.3085,204300.0
2010-11-12 09:30:00,51.7,51.99,51.59,51.93,129900.0,42.9183,43.1591,42.827,43.1093,129900.0
2010-11-12 09:40:00,51.9,51.92,51.66,51.75,27100.0,43.0844,43.101,42.8851,42.9598,27100.0
2010-11-12 09:50:00,51.77,51.97,51.73,51.82,38300.0,42.9764,43.1425,42.9432,43.0179,38300.0
2010-11-12 10:00:00,51.8,51.81,51.67,51.69,23200.0,43.0013,43.0096,42.8934,42.91,23200.0
2010-11-12 10:10:00,51.7,52.0,51.65,51.88,45200.0,42.9183,43.1674,42.8768,43.0678,45200.0
2010-11-12 10:20:00,51.86,51.86,51.58,51.63,29600.0,43.0511,43.0511,42.8187,42.8602,29600.0
2010-11-12 10:30:00,51.62,51.66,51.5,51.66,35400.0,42.8519,42.8851,42.7523,42.8851,35400.0
2010-11-12 10:40:00,51.64,51.66,51.54,51.56,15300.0,42.8685,42.8851,42.7855,42.8021,15300.0
2010-11-12 10:50:00,51.55,51.6,51.5,51.57,21700.0,42.7938,42.8353,42.7523,42.8104,21700.0
2010-11-12 11:00:00,51.56,51.57,51.45,51.5,49400.0,42.8021,42.8104,42.7108,42.7523,49400.0
2010-11-12 11:10:00,51.48,51.65,51.48,51.58,14000.0,42.7357,42.8768,42.7357,42.8187,14000.0
2010-11-12 11:20:00,51.58,51.72,51.54,51.68,32400.0,42.8187,42.9349,42.7855,42.9017,32400.0
2010-11-12 11:30:00,51.7,51.78,51.65,51.65,23700.0,42.9183,42.9847,42.8768,42.8768,23700.0
2010-11-12 11:40:00,51.66,51.67,51.59,51.67,48900.0,42.8851,42.8934,42.827,42.8934,48900.0
2010-11-12 11:50:00,51.66,51.66,51.5,51.54,39700.0,42.8851,42.8851,42.7523,42.7855,39700.0
2010-11-12 12:00:00,51.53,51.61,51.5,51.56,29000.0,42.7772,42.8436,42.7523,42.8021,29000.0
2010-11-12 12:10:00,51.55,51.59,51.49,51.49,31200.0,42.7938,42.827,42.744,42.744,31200.0
2010-11-12 12:20:00,51.49,51.55,51.37,51.5,63000.0,42.744,42.7938,42.6444,42.7523,63000.0
2010-11-12 12:30:00,51.48,51.65,51.46,51.64,59700.0,42.7357,42.8768,42.7191,42.8685,59700.0
2010-11-12 12:40:00,51.63,51.66,51.51,51.54,67800.0,42.8602,42.8851,42.7606,42.7855,67800.0
2010-11-12 12:50:00,51.53,51.55,51.46,51.53,36100.0,42.7772,42.7938,42.7191,42.7772,36100.0
2010-11-12 13:00:00,51.53,51.56,51.5,51.51,31000.0,42.7772,42.8021,42.7523,42.7606,31000.0
2010-11-12 13:10:00,51.52,51.63,51.51,51.56,35200.0,42.7689,42.8602,42.7606,42.8021,35200.0
2010-11-12 13:20:00,51.56,51.6,51.5,51.58,43600.0,42.8021,42.8353,42.7523,42.8187,43600.0
2010-11-12 13:30:00,51.56,51.63,51.54,51.6,24100.0,42.8021,42.8602,42.7855,42.8353,24100.0
2010-11-12 13:40:00,51.61,51.65,51.56,51.58,20400.0,42.8436,42.8768,42.8021,42.8187,20400.0
2010-11-12 13:50:00,51.58,51.59,51.5,51.51,15100.0,42.8187,42.827,42.7523,42.7606,15100.0
2010-11-12 14:00:00,51.51,51.57,51.5,51.56,28000.0,42.7606,42.8104,42.7523,42.8021,28000.0
2010-11-12 14:10:00,51.56,51.57,51.5,51.57,25400.0,42.8021,42.8104,42.7523,42.8104,25400.0
2010-11-12 14:20:00,51.57,51.57,51.5,51.51,38200.0,42.8104,42.8104,42.7523,42.7606,38200.0
2010-11-12 14:30:00,51.51,51.56,51.5,51.53,49200.0,42.7606,42.8021,42.7523,42.7772,49200.0
2010-11-12 14:40:00,51.52,51.53,51.5,51.51,32900.0,42.7689,42.7772,42.7523,42.7606,32900.0
2010-11-12 14:50:00,51.54,51.59,51.51,51.51,29900.0,42.7855,42.827,42.7606,42.7606,29900.0
2010-11-12 15:00:00,51.51,51.62,51.5,51.61,37600.0,42.7606,42.8519,42.7523,42.8436,37600.0
2010-11-12 15:10:00,51.61,51.63,51.54,51.62,26300.0,42.8436,42.8602,42.7855,42.8519,26300.0
2010-11-12 15:20:00,51.63,51.67,51.51,51.56,40500.0,42.8602,42.8934,42.7606,42.8021,40500.0
2010-11-12 15:30:00,51.57,51.63,51.54,51.58,54900.0,42.8104,42.8602,42.7855,42.8187,54900.0
2010-11-12 15:40:00,51.59,51.6,51.51,51.58,99000.0,42.827,42.8353,42.7606,42.8187,99000.0
2010-11-12 15:50:00,51.57,51.59,51.49,51.54,150900.0,42.8104,42.827,42.744,42.7855,150900.0
2010-11-15 09:30:00,51.65,51.99,51.6,51.9,38300.0,42.8768,43.1591,42.8353,43.0844,38300.0
2010-11-15 09:40:00,51.91,51.96,51.6,51.63,27300.0,43.0927,43.1342,42.8353,42.8602,27300.0
2010-11-15 09:50:00,51.61,51.64,51.5,51.5,54900.0,42.8436,42.8685,42.7523,42.7523,54900.0
2010-11-15 10:00:00,51.5,51.59,51.41,51.41,121800.0,42.7523,42.827,42.6776,42.6776,121800.0
2010-11-15 10:10:00,51.42,51.5,51.41,51.43,63800.0,42.6859,42.7523,42.6776,42.6942,63800.0
2010-11-15 10:20:00,51.42,51.5,51.38,51.4,46800.0,42.6859,42.7523,42.6527,42.6693,46800.0
2010-11-15 10:30:00,51.39,51.49,51.38,51.49,48900.0,42.661,42.744,42.6527,42.744,48900.0
2010-11-15 10:40:00,51.49,51.52,51.43,51.46,34500.0,42.744,42.7689,42.6942,42.7191,34500.0
2010-11-15 10:50:00,51.46,51.48,51.24,51.37,99100.0,42.7191,42.7357,42.5365,42.6444,99100.0
2010-11-15 11:00:00,51.37,51.44,51.28,51.3,47700.0,42.6444,42.7025,42.5697,42.5863,47700.0
2010-11-15 11:10:00,51.3,51.4,51.29,51.4,25300.0,42.5863,42.6693,42.578,42.6693,25300.0
2010-11-15 11:20:00,51.41,51.44,51.29,51.29,27100.0,42.6776,42.7025,42.578,42.578,27100.0
2010-11-15 11:30:00,51.3,51.5,51.3,51.43,41500.0,42.5863,42.7523,42.5863,42.6942,41500.0
2010-11-15 11:40:00,51.44,51.66,51.44,51.66,30200.0,42.7025,42.8851,42.7025,42.8851,30200.0
2010-11-15 11:50:00,51.65,51.65,51.49,51.49,29700.0,42.8768,42.8768,42.744,42.744,29700.0
2010-11-15 12:00:00,51.49,51.57,51.39,51.4,44300.0,42.744,42.8104,42.661,42.6693,44300.0
2010-11-15 12:10:00,51.42,51.45,51.35,51.42,38800.0,42.6859,42.7108,42.6278,42.6859,38800.0
2010-11-15 12:20:00,51.42,51.43,51.33,51.37,33800.0,42.6859,42.6942,42.6112,42.6444,33800.0
2010-11-15 12:30:00,51.37,51.51,51.37,51.49,28600.0,42.6444,42.7606,42.6444,42.744,28600.0
2010-11-15 12:40:00,51.5,51.52,51.43,51.48,24200.0,42.7523,42.7689,42.6942,42.7357,24200.0
2010-11-15 12:50:00,51.48,51.5,51.45,51.45,19100.0,42.7357,42.7523,42.7108,42.7108,19100.0
2010-11-15 13:00:00,51.45,51.48,51.41,51.44,43800.0,42.7108,42.7357,42.6776,42.7025,43800.0
2010-11-15 13:10:00,51.43,51.55,51.43,51.52,28200.0,42.6942,42.7938,42.6942,42.7689,28200.0
2010-11-15 13:20:00,51.52,51.53,51.48,51.5,29100.0,42.7689,42.7772,42.7357,42.7523,29100.0
2010-11-15 13:30:00,51.5,51.56,51.46,51.47,30300.0,42.7523,42.8021,42.7191,42.7274,30300.0
2010-11-15 13:40:00,51.47,51.57,51.47,51.53,23000.0,42.7274,42.8104,42.7274,42.7772,23000.0
2010-11-15 13:50:00,51.54,51.54,51.45,51.48,25200.0,42.7855,42.7855,42.7108,42.7357,25200.0
2010-11-15 14:00:00,51.48,51.57,51.47,51.53,29900.0,42.7357,42.8104,42.7274,42.7772,29900.0
2010-11-15 14:10:00,51.53,51.53,51.44,51.49,85100.0,42.7772,42.7772,42.7025,42.744,85100.0
2010-11-15 14:20:00,51.49,51.54,51.48,51.5,74000.0,42.744,42.7855,42.7357,42.7523,74000.0
2010-11-15 14:30:00,51.5,51.57,51.48,51.57,60200.0,42.7523,42.8104,42.7357,42.8104,60200.0
2010-11-15 14:40:00,51.57,51.58,51.49,51.52,39100.0,42.8104,42.8187,42.744,42.7689,39100.0
2010-11-15 14:50:00,51.53,51.61,51.52,51.59,32600.0,42.7772,42.8436,42.7689,42.827,32600.0
2010-11-15 15:00:00,51.59,51.61,51.53,51.55,35300.0,42.827,42.8436,42.7772,42.7938,35300.0
2010-11-15 15:10:00,51.56,51.57,51.42,51.55,90700.0,42.8021,42.8104,42.6859,42.7938,90700.0
2010-11-15 15:20:00,51.55,51.55,51.44,51.5,93400.0,42.7938,42.7938,42.7025,42.7523,93400.0
2010-11-15 15:30:00,51.51,51.56,51.47,51.55,72000.0,42.7606,42.8021,42.7274,42.7938,72000.0
2010-11-15 15:40:00,51.54,51.56,51.44,51.47,124100.0,42.7855,42.8021,42.7025,42.7274,124100.0
2010-11-15 15:50:00,51.47,51.49,51.38,51.43,96300.0,42.7274,42.744,42.6527,42.6942,96300.0
2010-11-16 09:30:00,51.04,51.19,50.83,50.99,62100.0,42.3704,42.495,42.1961,42.3289,62100.0
2010-11-16 09:40:00,51.02,51.12,50.86,50.89,50200.0,42.3538,42.4368,42.221,42.2459,50200.0
2010-11-16 09:50:00,50.86,51.04,50.78,50.97,39200.0,42.221,42.3704,42.1546,42.3123,39200.0
2010-11-16 10:00:00,50.97,51.26,50.91,51.16,31600.0,42.3123,42.5531,42.2625,42.47,31600.0
2010-11-16 10:10:00,51.17,51.24,51.13,51.22,19700.0,42.4784,42.5365,42.4451,42.5199,19700.0
2010-11-16 10:20:00,51.25,51.25,51.08,51.17,16000.0,42.5448,42.5448,42.4036,42.4784,16000.0
2010-11-16 10:30:00,51.21,51.21,50.81,50.89,46500.0,42.5116,42.5116,42.1795,42.2459,46500.0
2010-11-16 10:40:00,50.9,51.0,50.85,50.98,23500.0,42.2542,42.3372,42.2127,42.3206,23500.0
2010-11-16 10:50:00,51.0,51.0,50.81,50.93,20300.0,42.3372,42.3372,42.1795,42.2791,20300.0
2010-11-16 11:00:00,50.94,51.03,50.78,50.81,24900.0,42.2874,42.3621,42.1546,42.1795,24900.0
2010-11-16 11:10:00,50.82,50.87,50.72,50.73,13700.0,42.1878,42.2293,42.1048,42.1131,13700.0
2010-11-16 11:20:00,50.72,50.81,50.71,50.79,14000.0,42.1048,42.1795,42.0965,42.1629,14000.0
2010-11-16 11:30:00,50.81,50.85,50.74,50.76,14100.0,42.1795,42.2127,42.1214,42.138,14100.0
2010-11-16 11:40:00,50.78,50.8,50.56,50.73,37500.0,42.1546,42.1712,41.972,42.1131,37500.0
2010-11-16 11:50:00,50.74,50.8,50.68,50.77,22800.0,42.1214,42.1712,42.0716,42.1463,22800.0
2010-11-16 12:00:00,50.79,50.84,50.75,50.81,15600.0,42.1629,42.2044,42.1297,42.1795,15600.0
2010-11-16 12:10:00,50.79,50.83,50.65,50.73,24200.0,42.1629,42.1961,42.0467,42.1131,24200.0
2010-11-16 12:20:00,50.72,50.8,50.63,50.7,22400.0,42.1048,42.1712,42.0301,42.0882,22400.0
2010-11-16 12:30:00,50.7,50.74,50.61,50.67,24400.0,42.0882,42.1214,42.0135,42.0633,24400.0
2010-11-16 12:40:00,50.67,50.76,50.64,50.69,27100.0,42.0633,42.138,42.0384,42.0799,27100.0
2010-11-16 12:50:00,50.69,50.8,50.64,50.8,25400.0,42.0799,42.1712,42.0384,42.1712,25400.0
2010-11-16 13:00:00,50.79,50.8,50.73,50.75,15000.0,42.1629,42.1712,42.1131,42.1297,15000.0
2010-11-16 13:10:00,50.75,50.78,50.64,50.73,14800.0,42.1297,42.1546,42.0384,42.1131,14800.0
2010-11-16 13:20:00,50.72,50.75,50.67,50.72,12500.0,42.1048,42.1297,42.0633,42.1048,12500.0
2010-11-16 13:30:00,50.71,50.75,50.66,50.72,21300.0,42.0965,42.1297,42.055,42.1048,21300.0
2010-11-16 13:40:00,50.73,50.73,50.63,50.68,34200.0,42.1131,42.1131,42.0301,42.0716,34200.0
2010-11-16 13:50:00,50.68,50.77,50.67,50.69,37200.0,42.0716,42.1463,42.0633,42.0799,37200.0
2010-11-16 14:00:00,50.7,50.71,50.59,50.65,52600.0,42.0882,42.0965,41.9969,42.0467,52600.0
2010-11-16 14:10:00,50.65,50.71,50.58,50.59,48000.0,42.0467,42.0965,41.9886,41.9969,48000.0
2010-11-16 14:20:00,50.59,50.67,50.57,50.64,72600.0,41.9969,42.0633,41.9803,42.0384,72600.0
2010-11-16 14:30:00,50.64,50.67,50.52,50.57,49700.0,42.0384,42.0633,41.9388,41.9803,49700.0
2010-11-16 14:40:00,50.58,50.62,50.5,50.62,39600.0,41.9886,42.0218,41.9222,42.0218,39600.0
2010-11-16 14:50:00,50.62,50.71,50.56,50.63,44900.0,42.0218,42.0965,41.972,42.0301,44900.0
2010-11-16 15:00:00,50.61,50.73,50.61,50.64,39800.0,42.0135,42.1131,42.0135,42.0384,39800.0
2010-11-16 15:10:00,50.64,50.66,50.52,50.6,72200.0,42.0384,42.055,41.9388,42.0052,72200.0
2010-11-16 15:20:00,50.6,50.69,50.6,50.61,59100.0,42.0052,42.0799,42.0052,42.0135,59100.0
2010-11-16 15:30:00,50.61,50.68,50.6,50.66,110400.0,42.0135,42.0716,42.0052,42.055,110400.0
2010-11-16 15:40:00,50.67,50.77,50.66,50.72,125700.0,42.0633,42.1463,42.055,42.1048,125700.0
2010-11-16 15:50:00,50.72,50.78,50.69,50.69,207900.0,42.1048,42.1546,42.0799,42.0799,207900.0
2010-11-17 09:30:00,50.6,50.91,50.6,50.64,36000.0,42.0052,42.2625,42.0052,42.0384,36000.0
2010-11-17 09:40:00,50.65,50.72,50.48,50.52,72600.0,42.0467,42.1048,41.9056,41.9388,72600.0
2010-11-17 09:50:00,50.51,50.69,50.51,50.68,85100.0,41.9305,42.0799,41.9305,42.0716,85100.0
2010-11-17 10:00:00,50.67,50.86,50.63,50.76,62100.0,42.0633,42.221,42.0301,42.138,62100.0
2010-11-17 10:10:00,50.76,50.79,50.65,50.74,61700.0,42.138,42.1629,42.0467,42.1214,61700.0
2010-11-17 10:20:00,50.74,50.91,50.73,50.77,30800.0,42.1214,42.2625,42.1131,42.1463,30800.0
2010-11-17 10:30:00,50.78,50.83,50.68,50.77,101000.0,42.1546,42.1961,42.0716,42.1463,101000.0
2010-11-17 10:40:00,50.78,50.87,50.74,50.79,20000.0,42.1546,42.2293,42.1214,42.1629,20000.0
2010-11-17 10:50:00,50.79,50.82,50.63,50.7,25700.0,42.1629,42.1878,42.0301,42.0882,25700.0
2010-11-17 11:00:00,50.7,50.7,50.61,50.66,26100.0,42.0882,42.0882,42.0135,42.055,26100.0
2010-11-17 11:10:00,50.67,50.77,50.67,50.72,19000.0,42.0633,42.1463,42.0633,42.1048,19000.0
2010-11-17 11:20:00,50.72,50.75,50.69,50.69,8900.0,42.1048,42.1297,42.0799,42.0799,8900.0
2010-11-17 11:30:00,50.69,50.71,50.59,50.63,20300.0,42.0799,42.0965,41.9969,42.0301,20300.0
2010-11-17 11:40:00,50.64,50.67,50.5,50.53,25400.0,42.0384,42.0633,41.9222,41.9471,25400.0
2010-11-17 11:50:00,50.56,50.75,50.56,50.72,27000.0,41.972,42.1297,41.972,42.1048,27000.0
2010-11-17 12:00:00,50.72,50.74,50.59,50.59,19700.0,42.1048,42.1214,41.9969,41.9969,19700.0
2010-11-17 12:10:00,50.61,50.67,50.6,50.66,17800.0,42.0135,42.0633,42.0052,42.055,17800.0
2010-11-17 12:20:00,50.68,50.68,50.56,50.62,29100.0,42.0716,42.0716,41.972,42.0218,29100.0
2010-11-17 12:30:00,50.62,50.67,50.6,50.63,13500.0,42.0218,42.0633,42.0052,42.0301,13500.0
2010-11-17 12:40:00,50.61,50.66,50.6,50.63,21400.0,42.0135,42.055,42.0052,42.0301,21400.0
2010-11-17 12:50:00,50.63,50.67,50.59,50.59,17800.0,42.0301,42.0633,41.9969,41.9969,17800.0
2010-11-17 13:00:00,50.6,50.65,50.57,50.59,18800.0,42.0052,42.0467,41.9803,41.9969,18800.0
2010-11-17 13:10:00,50.6,50.63,50.56,50.56,33500.0,42.0052,42.0301,41.972,41.972,33500.0
2010-11-17 13:20:00,50.55,50.61,50.54,50.58,38300.0,41.9637,42.0135,41.9554,41.9886,38300.0
2010-11-17 13:30:00,50.58,50.64,50.58,50.6,22200.0,41.9886,42.0384,41.9886,42.0052,22200.0
2010-11-17 13:40:00,50.6,50.6,50.49,50.54,70000.0,42.0052,42.0052,41.9139,41.9554,70000.0
2010-11-17 13:50:00,50.54,50.6,50.5,50.59,42200.0,41.9554,42.0052,41.9222,41.9969,42200.0
2010-11-17 14:00:00,50.6,50.67,50.6,50.61,26600.0,42.0052,42.0633,42.0052,42.0135,26600.0
2010-11-17 14:10:00,50.61,50.65,50.56,50.59,36000.0,42.0135,42.0467,41.972,41.9969,36000.0
2010-11-17 14:20:00,50.57,50.58,50.49,50.5,81600.0,41.9803,41.9886,41.9139,41.9222,81600.0
2010-11-17 14:30:00,50.51,50.64,50.5,50.64,50600.0,41.9305,42.0384,41.9222,42.0384,50600.0
2010-11-17 14:40:00,50.63,50.66,50.59,50.6,30000.0,42.0301,42.055,41.9969,42.0052,30000.0
2010-11-17 14:50:00,50.59,50.65,50.56,50.63,30000.0,41.9969,42.0467,41.972,42.0301,30000.0
2010-11-17 15:00:00,50.63,50.66,50.58,50.61,46400.0,42.0301,42.055,41.9886,42.0135,46400.0
2010-11-17 15:10:00,50.6,50.64,50.59,50.62,39500.0,42.0052,42.0384,41.9969,42.0218,39500.0
2010-11-17 15:20:00,50.63,50.67,50.51,50.53,77100.0,42.0301,42.0633,41.9305,41.9471,77100.0
2010-11-17 15:30:00,50.54,50.64,50.53,50.62,52000.0,41.9554,42.0384,41.9471,42.0218,52000.0
2010-11-17 15:40:00,50.62,50.7,50.6,50.64,116000.0,42.0218,42.0882,42.0052,42.0384,116000.0
2010-11-17 15:50:00,50.64,50.67,50.58,50.6,111300.0,42.0384,42.0633,41.9886,42.0052,111300.0
2010-11-18 09:30:00,51.05,51.12,50.75,50.78,47000.0,42.3787,42.4368,42.1297,42.1546,47000.0
2010-11-18 09:40:00,50.84,51.08,50.8,51.01,30900.0,42.2044,42.4036,42.1712,42.3455,30900.0
2010-11-18 09:50:00,51.04,51.07,50.81,50.98,25300.0,42.3704,42.3953,42.1795,42.3206,25300.0
2010-11-18 10:00:00,50.98,51.2,50.98,51.12,47700.0,42.3206,42.5033,42.3206,42.4368,47700.0
2010-11-18 10:10:00,51.13,51.34,51.13,51.33,50900.0,42.4451,42.6195,42.4451,42.6112,50900.0
2010-11-18 10:20:00,51.35,51.54,51.33,51.47,38100.0,42.6278,42.7855,42.6112,42.7274,38100.0
2010-11-18 10:30:00,51.47,51.55,51.46,51.53,22500.0,42.7274,42.7938,42.7191,42.7772,22500.0
2010-11-18 10:40:00,51.55,51.59,51.47,51.58,25500.0,42.7938,42.827,42.7274,42.8187,25500.0
2010-11-18 10:50:00,51.56,51.6,51.49,51.5,26700.0,42.8021,42.8353,42.744,42.7523,26700.0
2010-11-18 11:00:00,51.5,51.6,51.49,51.52,43800.0,42.7523,42.8353,42.744,42.7689,43800.0
2010-11-18 11:10:00,51.52,51.57,51.42,51.57,41100.0,42.7689,42.8104,42.6859,42.8104,41100.0
2010-11-18 11:20:00,51.56,51.61,51.54,51.59,11700.0,42.8021,42.8436,42.7855,42.827,11700.0
2010-11-18 11:30:00,51.59,51.62,51.53,51.54,21600.0,42.827,42.8519,42.7772,42.7855,21600.0
2010-11-18 11:40:00,51.55,51.56,51.48,51.49,13900.0,42.7938,42.8021,42.7357,42.744,13900.0
2010-11-18 11:50:00,51.49,51.55,51.46,51.52,9900.0,42.744,42.7938,42.7191,42.7689,9900.0
2010-11-18 12:00:00,51.51,51.67,51.51,51.64,18200.0,42.7606,42.8934,42.7606,42.8685,18200.0
2010-11-18 12:10:00,51.64,51.65,51.54,51.58,17300.0,42.8685,42.8768,42.7855,42.8187,17300.0
2010-11-18 12:20:00,51.59,51.63,51.59,51.6,6400.0,42.827,42.8602,42.827,42.8353,6400.0
2010-11-18 12:30:00,51.59,51.61,51.57,51.59,9000.0,42.827,42.8436,42.8104,42.827,9000.0
2010-11-18 12:40:00,51.6,51.61,51.57,51.58,14200.0,42.8353,42.8436,42.8104,42.8187,14200.0
2010-11-18 12:50:00,51.59,51.63,51.56,51.59,16200.0,42.827,42.8602,42.8021,42.827,16200.0
2010-11-18 13:00:00,51.59,51.59,51.54,51.55,17500.0,42.827,42.827,42.7855,42.7938,17500.0
2010-11-18 13:10:00,51.56,51.59,51.54,51.55,8100.0,42.8021,42.827,42.7855,42.7938,8100.0
2010-11-18 13:20:00,51.55,51.58,51.53,51.54,10500.0,42.7938,42.8187,42.7772,42.7855,10500.0
2010-11-18 13:30:00,51.53,51.57,51.52,51.57,15300.0,42.7772,42.8104,42.7689,42.8104,15300.0
2010-11-18 13:40:00,51.57,51.58,51.54,51.54,11000.0,42.8104,42.8187,42.7855,42.7855,11000.0
2010-11-18 13:50:00,51.54,51.55,51.49,51.49,16900.0,42.7855,42.7938,42.744,42.744,16900.0
2010-11-18 14:00:00,51.49,51.54,51.48,51.53,33800.0,42.744,42.7855,42.7357,42.7772,33800.0
2010-11-18 14:10:00,51.53,51.53,51.46,51.48,18600.0,42.7772,42.7772,42.7191,42.7357,18600.0
2010-11-18 14:20:00,51.47,51.52,51.42,51.42,20400.0,42.7274,42.7689,42.6859,42.6859,20400.0
2010-11-18 14:30:00,51.42,51.5,51.41,51.44,36800.0,42.6859,42.7523,42.6776,42.7025,36800.0
2010-11-18 14:40:00,51.44,51.53,51.4,51.51,27000.0,42.7025,42.7772,42.6693,42.7606,27000.0
2010-11-18 14:50:00,51.52,51.56,51.48,51.5,29900.0,42.7689,42.8021,42.7357,42.7523,29900.0
2010-11-18 15:00:00,51.51,51.54,51.48,51.52,35200.0,42.7606,42.7855,42.7357,42.7689,35200.0
2010-11-18 15:10:00,51.53,51.53,51.43,51.43,30700.0,42.7772,42.7772,42.6942,42.6942,30700.0
2010-11-18 15:20:00,51.44,51.45,51.39,51.43,41500.0,42.7025,42.7108,42.661,42.6942,41500.0
2010-11-18 15:30:00,51.42,51.45,51.27,51.37,79100.0,42.6859,42.7108,42.5614,42.6444,79100.0
2010-11-18 15:40:00,51.36,51.4,51.32,51.39,89100.0,42.6361,42.6693,42.6029,42.661,89100.0
2010-11-18 15:50:00,51.39,51.43,51.36,51.38,98800.0,42.661,42.6942,42.6361,42.6527,98800.0
2010-11-19 09:30:00,51.41,51.49,51.37,51.38,261500.0,42.6776,42.744,42.6444,42.6527,261500.0
2010-11-19 09:40:00,51.41,51.47,51.31,51.36,26800.0,42.6776,42.7274,42.5946,42.6361,26800.0
2010-11-19 09:50:00,51.37,51.43,51.3,51.41,23600.0,42.6444,42.6942,42.5863,42.6776,23600.0
2010-11-19 10:00:00,51.38,51.4,51.28,51.32,19100.0,42.6527,42.6693,42.5697,42.6029,19100.0
2010-11-19 10:10:00,51.33,51.4,51.31,51.38,21900.0,42.6112,42.6693,42.5946,42.6527,21900.0
2010-11-19 10:20:00,51.37,51.46,51.33,51.46,24200.0,42.6444,42.7191,42.6112,42.7191,24200.0
2010-11-19 10:30:00,51.46,51.5,51.41,51.5,28900.0,42.7191,42.7523,42.6776,42.7523,28900.0
2010-11-19 10:40:00,51.5,51.66,51.46,51.63,51400.0,42.7523,42.8851,42.7191,42.8602,51400.0
2010-11-19 10:50:00,51.65,51.65,51.53,51.57,15700.0,42.8768,42.8768,42.7772,42.8104,15700.0
2010-11-19 11:00:00,51.58,51.64,51.57,51.63,15000.0,42.8187,42.8685,42.8104,42.8602,15000.0
2010-11-19 11:10:00,51.65,51.66,51.56,51.58,15800.0,42.8768,42.8851,42.8021,42.8187,15800.0
2010-11-19 11:20:00,51.6,51.62,51.54,51.61,15500.0,42.8353,42.8519,42.7855,42.8436,15500.0
2010-11-19 11:30:00,51.61,51.65,51.6,51.61,13400.0,42.8436,42.8768,42.8353,42.8436,13400.0
2010-11-19 11:40:00,51.61,51.68,51.59,51.67,14200.0,42.8436,42.9017,42.827,42.8934,14200.0
2010-11-19 11:50:00,51.66,51.66,51.55,51.56,11600.0,42.8851,42.8851,42.7938,42.8021,11600.0
2010-11-19 12:00:00,51.56,51.6,51.53,51.6,12000.0,42.8021,42.8353,42.7772,42.8353,12000.0
2010-11-19 12:10:00,51.6,51.61,51.55,51.57,9800.0,42.8353,42.8436,42.7938,42.8104,9800.0
2010-11-19 12:20:00,51.57,51.59,51.55,51.58,22300.0,42.8104,42.827,42.7938,42.8187,22300.0
2010-11-19 12:30:00,51.59,51.65,51.58,51.63,26100.0,42.827,42.8768,42.8187,42.8602,26100.0
2010-11-19 12:40:00,51.64,51.68,51.63,51.64,11000.0,42.8685,42.9017,42.8602,42.8685,11000.0
2010-11-19 12:50:00,51.64,51.65,51.6,51.65,11600.0,42.8685,42.8768,42.8353,42.8768,11600.0
2010-11-19 13:00:00,51.65,51.68,51.65,51.65,11800.0,42.8768,42.9017,42.8768,42.8768,11800.0
2010-11-19 13:10:00,51.65,51.65,51.6,51.63,14600.0,42.8768,42.8768,42.8353,42.8602,14600.0
2010-11-19 13:20:00,51.61,51.65,51.59,51.6,22300.0,42.8436,42.8768,42.827,42.8353,22300.0
2010-11-19 13:30:00,51.6,51.65,51.59,51.61,17500.0,42.8353,42.8768,42.827,42.8436,17500.0
2010-11-19 13:40:00,51.61,51.64,51.6,51.6,13800.0,42.8436,42.8685,42.8353,42.8353,13800.0
2010-11-19 13:50:00,51.6,51.64,51.59,51.62,18700.0,42.8353,42.8685,42.827,42.8519,18700.0
2010-11-19 14:00:00,51.63,51.72,51.63,51.67,20900.0,42.8602,42.9349,42.8602,42.8934,20900.0
2010-11-19 14:10:00,51.67,51.69,51.64,51.64,16200.0,42.8934,42.91,42.8685,42.8685,16200.0
2010-11-19 14:20:00,51.64,51.68,51.64,51.65,11700.0,42.8685,42.9017,42.8685,42.8768,11700.0
2010-11-19 14:30:00,51.66,51.67,51.61,51.63,16000.0,42.8851,42.8934,42.8436,42.8602,16000.0
2010-11-19 14:40:00,51.63,51.68,51.62,51.65,21800.0,42.8602,42.9017,42.8519,42.8768,21800.0
2010-11-19 14:50:00,51.66,51.67,51.6,51.6,27700.0,42.8851,42.8934,42.8353,42.8353,27700.0
2010-11-19 15:00:00,51.61,51.67,51.61,51.65,128600.0,42.8436,42.8934,42.8436,42.8768,128600.0
2010-11-19 15:10:00,51.65,51.66,51.56,51.59,39500.0,42.8768,42.8851,42.8021,42.827,39500.0
2010-11-19 15:20:00,51.6,51.62,51.55,51.57,19000.0,42.8353,42.8519,42.7938,42.8104,19000.0
2010-11-19 15:30:00,51.58,51.58,51.51,51.55,25400.0,42.8187,42.8187,42.7606,42.7938,25400.0
2010-11-19 15:40:00,51.55,51.66,51.55,51.64,135500.0,42.7938,42.8851,42.7938,42.8685,135500.0
2010-11-19 15:50:00,51.64,51.66,51.61,51.65,80000.0,42.8685,42.8851,42.8436,42.8768,80000.0
2010-11-22 09:30:00,51.34,51.5,51.29,51.46,29300.0,42.6195,42.7523,42.578,42.7191,29300.0
2010-11-22 09:40:00,51.46,51.49,51.35,51.37,39300.0,42.7191,42.744,42.6278,42.6444,39300.0
2010-11-22 09:50:00,51.38,51.58,51.38,51.52,45700.0,42.6527,42.8187,42.6527,42.7689,45700.0
2010-11-22 10:00:00,51.53,51.55,51.5,51.5,34300.0,42.7772,42.7938,42.7523,42.7523,34300.0
2010-11-22 10:10:00,51.5,51.56,51.46,51.53,28100.0,42.7523,42.8021,42.7191,42.7772,28100.0
2010-11-22 10:20:00,51.53,51.58,51.49,51.49,26100.0,42.7772,42.8187,42.744,42.744,26100.0
2010-11-22 10:30:00,51.49,51.49,51.31,51.31,28800.0,42.744,42.744,42.5946,42.5946,28800.0
2010-11-22 10:40:00,51.33,51.33,51.21,51.22,23900.0,42.6112,42.6112,42.5116,42.5199,23900.0
2010-11-22 10:50:00,51.23,51.26,51.11,51.12,78900.0,42.5282,42.5531,42.4285,42.4368,78900.0
2010-11-22 11:00:00,51.14,51.26,51.05,51.26,31200.0,42.4534,42.5531,42.3787,42.5531,31200.0
2010-11-22 11:10:00,51.27,51.36,51.21,51.34,18200.0,42.5614,42.6361,42.5116,42.6195,18200.0
2010-11-22 11:20:00,51.32,51.32,51.2,51.22,14400.0,42.6029,42.6029,42.5033,42.5199,14400.0
2010-11-22 11:30:00,51.21,51.26,51.12,51.15,26600.0,42.5116,42.5531,42.4368,42.4617,26600.0
2010-11-22 11:40:00,51.15,51.23,51.13,51.21,15500.0,42.4617,42.5282,42.4451,42.5116,15500.0
2010-11-22 11:50:00,51.21,51.21,51.07,51.08,23800.0,42.5116,42.5116,42.3953,42.4036,23800.0
2010-11-22 12:00:00,51.08,51.08,50.93,51.03,45600.0,42.4036,42.4036,42.2791,42.3621,45600.0
2010-11-22 12:10:00,51.04,51.11,51.04,51.11,12100.0,42.3704,42.4285,42.3704,42.4285,12100.0
2010-11-22 12:20:00,51.13,51.13,50.89,50.89,27900.0,42.4451,42.4451,42.2459,42.2459,27900.0
2010-11-22 12:30:00,50.88,50.91,50.78,50.83,27400.0,42.2376,42.2625,42.1546,42.1961,27400.0
2010-11-22 12:40:00,50.83,50.85,50.7,50.75,30600.0,42.1961,42.2127,42.0882,42.1297,30600.0
2010-11-22 12:50:00,50.74,50.87,50.72,50.87,25200.0,42.1214,42.2293,42.1048,42.2293,25200.0
2010-11-22 13:00:00,50.88,50.88,50.83,50.86,10600.0,42.2376,42.2376,42.1961,42.221,10600.0
2010-11-22 13:10:00,50.87,50.92,50.84,50.9,7800.0,42.2293,42.2708,42.2044,42.2542,7800.0
2010-11-22 13:20:00,50.89,50.91,50.85,50.9,10100.0,42.2459,42.2625,42.2127,42.2542,10100.0
2010-11-22 13:30:00,50.9,50.99,50.9,50.98,16200.0,42.2542,42.3289,42.2542,42.3206,16200.0
2010-11-22 13:40:00,50.99,51.04,50.99,51.0,10300.0,42.3289,42.3704,42.3289,42.3372,10300.0
2010-11-22 13:50:00,51.0,51.08,50.98,51.04,19300.0,42.3372,42.4036,42.3206,42.3704,19300.0
2010-11-22 14:00:00,51.04,51.12,51.02,51.07,16300.0,42.3704,42.4368,42.3538,42.3953,16300.0
2010-11-22 14:10:00,51.07,51.24,51.07,51.2,21600.0,42.3953,42.5365,42.3953,42.5033,21600.0
2010-11-22 14:20:00,51.21,51.24,51.13,51.14,15200.0,42.5116,42.5365,42.4451,42.4534,15200.0
2010-11-22 14:30:00,51.13,51.24,51.1,51.24,28300.0,42.4451,42.5365,42.4202,42.5365,28300.0
2010-11-22 14:40:00,51.24,51.4,51.19,51.38,41800.0,42.5365,42.6693,42.495,42.6527,41800.0
2010-11-22 14:50:00,51.38,51.43,51.37,51.4,20900.0,42.6527,42.6942,42.6444,42.6693,20900.0
2010-11-22 15:00:00,51.41,51.44,51.37,51.37,26100.0,42.6776,42.7025,42.6444,42.6444,26100.0
2010-11-22 15:10:00,51.36,51.37,51.31,51.37,22400.0,42.6361,42.6444,42.5946,42.6444,22400.0
2010-11-22 15:20:00,51.38,51.39,51.23,51.28,27600.0,42.6527,42.661,42.5282,42.5697,27600.0
2010-11-22 15:30:00,51.28,51.41,51.23,51.39,34100.0,42.5697,42.6776,42.5282,42.661,34100.0
2010-11-22 15:40:00,51.39,51.47,51.38,51.44,57500.0,42.661,42.7274,42.6527,42.7025,57500.0
2010-11-22 15:50:00,51.45,51.46,51.38,51.41,82100.0,42.7108,42.7191,42.6527,42.6776,82100.0
2010-11-23 09:30:00,50.88,50.9,50.74,50.79,35600.0,42.2376,42.2542,42.1214,42.1629,35600.0
2010-11-23 09:40:00,50.79,50.93,50.76,50.82,35700.0,42.1629,42.2791,42.138,42.1878,35700.0
2010-11-23 09:50:00,50.82,50.82,50.61,50.69,45500.0,42.1878,42.1878,42.0135,42.0799,45500.0
2010-11-23 10:00:00,50.69,50.82,50.57,50.82,35100.0,42.0799,42.1878,41.9803,42.1878,35100.0
2010-11-23 10:10:00,50.81,50.95,50.74,50.89,30700.0,42.1795,42.2957,42.1214,42.2459,30700.0
2010-11-23 10:20:00,50.9,50.91,50.77,50.82,50700.0,42.2542,42.2625,42.1463,42.1878,50700.0
2010-11-23 10:30:00,50.81,50.92,50.78,50.91,35700.0,42.1795,42.2708,42.1546,42.2625,35700.0
2010-11-23 10:40:00,50.91,50.93,50.83,50.85,39600.0,42.2625,42.2791,42.1961,42.2127,39600.0
2010-11-23 10:50:00,50.83,51.0,50.82,50.98,30900.0,42.1961,42.3372,42.1878,42.3206,30900.0
2010-11-23 11:00:00,50.97,50.97,50.84,50.89,32600.0,42.3123,42.3123,42.2044,42.2459,32600.0
2010-11-23 11:10:00,50.9,50.93,50.82,50.88,33300.0,42.2542,42.2791,42.1878,42.2376,33300.0
2010-11-23 11:20:00,50.88,50.92,50.8,50.8,56500.0,42.2376,42.2708,42.1712,42.1712,56500.0
2010-11-23 11:30:00,50.8,50.85,50.71,50.85,36800.0,42.1712,42.2127,42.0965,42.2127,36800.0
2010-11-23 11:40:00,50.85,50.86,50.8,50.8,41900.0,42.2127,42.221,42.1712,42.1712,41900.0
2010-11-23 11:50:00,50.8,50.81,50.76,50.8,44200.0,42.1712,42.1795,42.138,42.1712,44200.0
2010-11-23 12:00:00,50.79,50.82,50.75,50.82,33700.0,42.1629,42.1878,42.1297,42.1878,33700.0
2010-11-23 12:10:00,50.85,50.94,50.85,50.9,22300.0,42.2127,42.2874,42.2127,42.2542,22300.0
2010-11-23 12:20:00,50.9,50.92,50.85,50.9,25500.0,42.2542,42.2708,42.2127,42.2542,25500.0
2010-11-23 12:30:00,50.91,50.96,50.82,50.84,35100.0,42.2625,42.304,42.1878,42.2044,35100.0
2010-11-23 12:40:00,50.84,50.92,50.83,50.91,20900.0,42.2044,42.2708,42.1961,42.2625,20900.0
2010-11-23 12:50:00,50.92,51.0,50.89,50.99,26300.0,42.2708,42.3372,42.2459,42.3289,26300.0
2010-11-23 13:00:00,50.98,50.99,50.91,50.92,21600.0,42.3206,42.3289,42.2625,42.2708,21600.0
2010-11-23 13:10:00,50.92,50.97,50.89,50.9,24000.0,42.2708,42.3123,42.2459,42.2542,24000.0
2010-11-23 13:20:00,50.9,50.91,50.85,50.9,29900.0,42.2542,42.2625,42.2127,42.2542,29900.0
2010-11-23 13:30:00,50.9,51.0,50.9,51.0,33000.0,42.2542,42.3372,42.2542,42.3372,33000.0
2010-11-23 13:40:00,51.0,51.0,50.84,50.85,38600.0,42.3372,42.3372,42.2044,42.2127,38600.0
2010-11-23 13:50:00,50.85,50.88,50.79,50.84,32500.0,42.2127,42.2376,42.1629,42.2044,32500.0
2010-11-23 14:00:00,50.84,50.98,50.81,50.95,91500.0,42.2044,42.3206,42.1795,42.2957,91500.0
2010-11-23 14:10:00,50.95,50.99,50.87,50.87,52000.0,42.2957,42.3289,42.2293,42.2293,52000.0
2010-11-23 14:20:00,50.86,50.89,50.83,50.86,31600.0,42.221,42.2459,42.1961,42.221,31600.0
2010-11-23 14:30:00,50.86,50.88,50.83,50.84,26900.0,42.221,42.2376,42.1961,42.2044,26900.0
2010-11-23 14:40:00,50.83,50.86,50.79,50.84,26200.0,42.1961,42.221,42.1629,42.2044,26200.0
2010-11-23 14:50:00,50.84,50.95,50.84,50.93,27400.0,42.2044,42.2957,42.2044,42.2791,27400.0
2010-11-23 15:00:00,50.92,50.99,50.87,50.95,36000.0,42.2708,42.3289,42.2293,42.2957,36000.0
2010-11-23 15:10:00,50.95,50.97,50.87,50.95,39400.0,42.2957,42.3123,42.2293,42.2957,39400.0
2010-11-23 15:20:00,50.95,50.96,50.88,50.93,24200.0,42.2957,42.304,42.2376,42.2791,24200.0
2010-11-23 15:30:00,50.94,50.96,50.89,50.95,44900.0,42.2874,42.304,42.2459,42.2957,44900.0
2010-11-23 15:40:00,50.95,50.98,50.92,50.92,52600.0,42.2957,42.3206,42.2708,42.2708,52600.0
2010-11-23 15:50:00,50.92,50.92,50.82,50.85,144400.0,42.2708,42.2708,42.1878,42.2127,144400.0
2010-11-24 09:30:00,50.81,51.32,50.02,51.27,111100.0,42.1795,42.6029,41.5237,42.5614,111100.0
2010-11-24 09:40:00,51.28,51.3,51.05,51.08,37200.0,42.5697,42.5863,42.3787,42.4036,37200.0
2010-11-24 09:50:00,51.09,51.23,51.07,51.12,33900.0,42.4119,42.5282,42.3953,42.4368,33900.0
2010-11-24 10:00:00,51.12,51.12,50.97,50.98,36500.0,42.4368,42.4368,42.3123,42.3206,36500.0
2010-11-24 10:10:00,50.98,51.04,50.96,51.02,36500.0,42.3206,42.3704,42.304,42.3538,36500.0
2010-11-24 10:20:00,51.01,51.15,51.01,51.04,53800.0,42.3455,42.4617,42.3455,42.3704,53800.0
2010-11-24 10:30:00,51.05,51.28,51.05,51.26,21800.0,42.3787,42.5697,42.3787,42.5531,21800.0
2010-11-24 10:40:00,51.27,51.34,51.22,51.22,21500.0,42.5614,42.6195,42.5199,42.5199,21500.0
2010-11-24 10:50:00,51.22,51.22,51.1,51.13,12300.0,42.5199,42.5199,42.4202,42.4451,12300.0
2010-11-24 11:00:00,51.13,51.35,51.1,51.26,31700.0,42.4451,42.6278,42.4202,42.5531,31700.0
2010-11-24 11:10:00,51.25,51.28,51.18,51.24,20300.0,42.5448,42.5697,42.4867,42.5365,20300.0
2010-11-24 11:20:00,51.23,51.32,51.23,51.32,39300.0,42.5282,42.6029,42.5282,42.6029,39300.0
2010-11-24 11:30:00,51.32,51.38,51.32,51.35,24100.0,42.6029,42.6527,42.6029,42.6278,24100.0
2010-11-24 11:40:00,51.35,51.35,51.24,51.26,17500.0,42.6278,42.6278,42.5365,42.5531,17500.0
2010-11-24 11:50:00,51.25,51.33,51.23,51.32,13800.0,42.5448,42.6112,42.5282,42.6029,13800.0
2010-11-24 12:00:00,51.32,51.39,51.31,51.38,23600.0,42.6029,42.661,42.5946,42.6527,23600.0
2010-11-24 12:10:00,51.36,51.38,51.35,51.38,13800.0,42.6361,42.6527,42.6278,42.6527,13800.0
2010-11-24 12:20:00,51.38,51.41,51.37,51.4,14600.0,42.6527,42.6776,42.6444,42.6693,14600.0
2010-11-24 12:30:00,51.42,51.44,51.38,51.38,17500.0,42.6859,42.7025,42.6527,42.6527,17500.0
2010-11-24 12:40:00,51.38,51.39,51.34,51.37,19200.0,42.6527,42.661,42.6195,42.6444,19200.0
2010-11-24 12:50:00,51.37,51.41,51.36,51.4,9300.0,42.6444,42.6776,42.6361,42.6693,9300.0
2010-11-24 13:00:00,51.4,51.41,51.37,51.37,15900.0,42.6693,42.6776,42.6444,42.6444,15900.0
2010-11-24 13:10:00,51.38,51.43,51.37,51.42,19600.0,42.6527,42.6942,42.6444,42.6859,19600.0
2010-11-24 13:20:00,51.41,51.47,51.4,51.41,24900.0,42.6776,42.7274,42.6693,42.6776,24900.0
2010-11-24 13:30:00,51.42,51.45,51.42,51.44,11900.0,42.6859,42.7108,42.6859,42.7025,11900.0
2010-11-24 13:40:00,51.43,51.43,51.36,51.37,18400.0,42.6942,42.6942,42.6361,42.6444,18400.0
2010-11-24 13:50:00,51.37,51.46,51.37,51.45,47000.0,42.6444,42.7191,42.6444,42.7108,47000.0
2010-11-24 14:00:00,51.43,51.43,51.37,51.37,15300.0,42.6942,42.6942,42.6444,42.6444,15300.0
2010-11-24 14:10:00,51.37,51.37,51.3,51.3,16100.0,42.6444,42.6444,42.5863,42.5863,16100.0
2010-11-24 14:20:00,51.31,51.32,51.3,51.3,16200.0,42.5946,42.6029,42.5863,42.5863,16200.0
2010-11-24 14:30:00,51.31,51.36,51.31,51.32,21600.0,42.5946,42.6361,42.5946,42.6029,21600.0
2010-11-24 14:40:00,51.32,51.32,51.28,51.28,16100.0,42.6029,42.6029,42.5697,42.5697,16100.0
2010-11-24 14:50:00,51.28,51.3,51.24,51.27,19200.0,42.5697,42.5863,42.5365,42.5614,19200.0
2010-11-24 15:00:00,51.27,51.34,51.26,51.33,28800.0,42.5614,42.6195,42.5531,42.6112,28800.0
2010-11-24 15:10:00,51.33,51.34,51.23,51.26,29300.0,42.6112,42.6195,42.5282,42.5531,29300.0
2010-11-24 15:20:00,51.26,51.34,51.25,51.28,33600.0,42.5531,42.6195,42.5448,42.5697,33600.0
2010-11-24 15:30:00,51.28,51.28,51.2,51.24,60600.0,42.5697,42.5697,42.5033,42.5365,60600.0
2010-11-24 15:40:00,51.24,51.27,51.19,51.23,60800.0,42.5365,42.5614,42.495,42.5282,60800.0
2010-11-24 15:50:00,51.22,51.31,51.22,51.31,96800.0,42.5199,42.5946,42.5199,42.5946,96800.0
2010-11-26 09:30:00,51.0,51.26,50.82,51.16,43000.0,42.3372,42.5531,42.1878,42.47,43000.0
2010-11-26 09:40:00,51.13,51.45,51.12,51.32,29700.0,42.4451,42.7108,42.4368,42.6029,29700.0
2010-11-26 09:50:00,51.31,51.49,51.28,51.33,30000.0,42.5946,42.744,42.5697,42.6112,30000.0
2010-11-26 10:00:00,51.34,51.44,51.28,51.37,34100.0,42.6195,42.7025,42.5697,42.6444,34100.0
2010-11-26 10:10:00,51.38,51.55,51.38,51.53,39900.0,42.6527,42.7938,42.6527,42.7772,39900.0
2010-11-26 10:20:00,51.53,51.57,51.38,51.4,34100.0,42.7772,42.8104,42.6527,42.6693,34100.0
2010-11-26 10:30:00,51.4,51.53,51.35,51.5,38300.0,42.6693,42.7772,42.6278,42.7523,38300.0
2010-11-26 10:40:00,51.5,51.56,51.42,51.42,83300.0,42.7523,42.8021,42.6859,42.6859,83300.0
2010-11-26 10:50:00,51.43,51.47,51.35,51.46,45200.0,42.6942,42.7274,42.6278,42.7191,45200.0
2010-11-26 11:00:00,51.45,51.5,51.43,51.49,23600.0,42.7108,42.7523,42.6942,42.744,23600.0
2010-11-26 11:10:00,51.49,51.52,51.41,51.47,31500.0,42.744,42.7689,42.6776,42.7274,31500.0
2010-11-26 11:20:00,51.47,51.48,51.39,51.43,21000.0,42.7274,42.7357,42.661,42.6942,21000.0
2010-11-26 11:30:00,51.43,51.47,51.38,51.43,31000.0,42.6942,42.7274,42.6527,42.6942,31000.0
2010-11-26 11:40:00,51.43,51.49,51.41,51.49,29700.0,42.6942,42.744,42.6776,42.744,29700.0
2010-11-26 11:50:00,51.49,51.49,51.39,51.47,25800.0,42.744,42.744,42.661,42.7274,25800.0
2010-11-26 12:00:00,51.46,51.46,51.3,51.36,62900.0,42.7191,42.7191,42.5863,42.6361,62900.0
2010-11-26 12:10:00,51.36,51.47,51.36,51.44,23400.0,42.6361,42.7274,42.6361,42.7025,23400.0
2010-11-26 12:20:00,51.44,51.52,51.44,51.49,30100.0,42.7025,42.7689,42.7025,42.744,30100.0
2010-11-26 12:30:00,51.49,51.56,51.48,51.52,34900.0,42.744,42.8021,42.7357,42.7689,34900.0
2010-11-26 12:40:00,51.52,51.53,51.43,51.43,59000.0,42.7689,42.7772,42.6942,42.6942,59000.0
2010-11-26 12:50:00,51.44,51.52,51.42,51.43,94600.0,42.7025,42.7689,42.6859,42.6942,94600.0
2010-11-29 09:30:00,50.91,51.0,50.68,50.77,62800.0,42.2625,42.3372,42.0716,42.1463,62800.0
2010-11-29 09:40:00,50.78,50.99,50.63,50.82,45300.0,42.1546,42.3289,42.0301,42.1878,45300.0
2010-11-29 09:50:00,50.82,50.93,50.54,50.6,67200.0,42.1878,42.2791,41.9554,42.0052,67200.0
2010-11-29 10:00:00,50.6,50.65,50.43,50.65,87300.0,42.0052,42.0467,41.864,42.0467,87300.0
2010-11-29 10:10:00,50.66,50.66,50.47,50.49,67000.0,42.055,42.055,41.8973,41.9139,67000.0
2010-11-29 10:20:00,50.49,50.54,50.45,50.52,70100.0,41.9139,41.9554,41.8806,41.9388,70100.0
2010-11-29 10:30:00,50.51,50.66,50.49,50.58,86600.0,41.9305,42.055,41.9139,41.9886,86600.0
2010-11-29 10:40:00,50.58,50.63,50.45,50.51,84700.0,41.9886,42.0301,41.8806,41.9305,84700.0
2010-11-29 10:50:00,50.51,50.6,50.42,50.44,22800.0,41.9305,42.0052,41.8557,41.8723,22800.0
2010-11-29 11:00:00,50.45,50.49,50.41,50.47,18100.0,41.8806,41.9139,41.8474,41.8973,18100.0
2010-11-29 11:10:00,50.46,50.55,50.44,50.48,21200.0,41.8889,41.9637,41.8723,41.9056,21200.0
2010-11-29 11:20:00,50.48,50.53,50.38,50.47,31000.0,41.9056,41.9471,41.8225,41.8973,31000.0
2010-11-29 11:30:00,50.47,50.51,50.38,50.38,32100.0,41.8973,41.9305,41.8225,41.8225,32100.0
2010-11-29 11:40:00,50.38,50.41,50.26,50.26,28500.0,41.8225,41.8474,41.7229,41.7229,28500.0
2010-11-29 11:50:00,50.26,50.35,50.18,50.35,29100.0,41.7229,41.7976,41.6565,41.7976,29100.0
2010-11-29 12:00:00,50.35,50.51,50.31,50.5,41600.0,41.7976,41.9305,41.7644,41.9222,41600.0
2010-11-29 12:10:00,50.5,50.53,50.47,50.49,41500.0,41.9222,41.9471,41.8973,41.9139,41500.0
2010-11-29 12:20:00,50.48,50.53,50.46,50.46,34400.0,41.9056,41.9471,41.8889,41.8889,34400.0
2010-11-29 12:30:00,50.47,50.51,50.44,50.44,24900.0,41.8973,41.9305,41.8723,41.8723,24900.0
2010-11-29 12:40:00,50.44,50.54,50.44,50.51,45400.0,41.8723,41.9554,41.8723,41.9305,45400.0
2010-11-29 12:50:00,50.51,50.53,50.46,50.51,38100.0,41.9305,41.9471,41.8889,41.9305,38100.0
2010-11-29 13:00:00,50.52,50.6,50.45,50.48,37100.0,41.9388,42.0052,41.8806,41.9056,37100.0
2010-11-29 13:10:00,50.48,50.48,50.42,50.42,15300.0,41.9056,41.9056,41.8557,41.8557,15300.0
2010-11-29 13:20:00,50.42,50.5,50.4,50.5,36400.0,41.8557,41.9222,41.8391,41.9222,36400.0
2010-11-29 13:30:00,50.5,50.52,50.47,50.5,81600.0,41.9222,41.9388,41.8973,41.9222,81600.0
2010-11-29 13:40:00,50.51,50.51,50.44,50.49,51900.0,41.9305,41.9305,41.8723,41.9139,51900.0
2010-11-29 13:50:00,50.49,50.52,50.42,50.47,49100.0,41.9139,41.9388,41.8557,41.8973,49100.0
2010-11-29 14:00:00,50.48,50.54,50.48,50.52,30900.0,41.9056,41.9554,41.9056,41.9388,30900.0
2010-11-29 14:10:00,50.51,50.56,50.5,50.5,41200.0,41.9305,41.972,41.9222,41.9222,41200.0
2010-11-29 14:20:00,50.51,50.57,50.48,50.55,43500.0,41.9305,41.9803,41.9056,41.9637,43500.0
2010-11-29 14:30:00,50.56,50.72,50.56,50.7,42000.0,41.972,42.1048,41.972,42.0882,42000.0
2010-11-29 14:40:00,50.7,50.73,50.68,50.7,30900.0,42.0882,42.1131,42.0716,42.0882,30900.0
2010-11-29 14:50:00,50.7,50.76,50.63,50.74,42000.0,42.0882,42.138,42.0301,42.1214,42000.0
2010-11-29 15:00:00,50.75,50.76,50.7,50.73,116100.0,42.1297,42.138,42.0882,42.1131,116100.0
2010-11-29 15:10:00,50.74,50.83,50.69,50.83,89200.0,42.1214,42.1961,42.0799,42.1961,89200.0
2010-11-29 15:20:00,50.83,50.87,50.8,50.83,39700.0,42.1961,42.2293,42.1712,42.1961,39700.0
2010-11-29 15:30:00,50.83,50.85,50.76,50.83,53100.0,42.1961,42.2127,42.138,42.1961,53100.0
2010-11-29 15:40:00,50.84,50.9,50.79,50.86,94900.0,42.2044,42.2542,42.1629,42.221,94900.0
2010-11-29 15:50:00,50.85,50.87,50.77,50.79,190200.0,42.2127,42.2293,42.1463,42.1629,190200.0
2010-11-30 09:30:00,50.17,50.35,50.12,50.21,49200.0,41.6482,41.7976,41.6067,41.6814,49200.0
2010-11-30 09:40:00,50.21,50.28,50.05,50.24,56000.0,41.6814,41.7395,41.5486,41.7063,56000.0
2010-11-30 09:50:00,50.24,50.26,50.08,50.23,29600.0,41.7063,41.7229,41.5735,41.698,29600.0
2010-11-30 10:00:00,50.24,50.37,50.18,50.22,49800.0,41.7063,41.8142,41.6565,41.6897,49800.0
2010-11-30 10:10:00,50.22,50.23,50.11,50.17,58200.0,41.6897,41.698,41.5984,41.6482,58200.0
2010-11-30 10:20:00,50.17,50.41,50.13,50.35,28800.0,41.6482,41.8474,41.615,41.7976,28800.0
2010-11-30 10:30:00,50.35,50.35,50.18,50.24,30800.0,41.7976,41.7976,41.6565,41.7063,30800.0
2010-11-30 10:40:00,50.23,50.26,50.06,50.11,61200.0,41.698,41.7229,41.5569,41.5984,61200.0
2010-11-30 10:50:00,50.11,50.21,50.03,50.2,46400.0,41.5984,41.6814,41.532,41.6731,46400.0
2010-11-30 11:00:00,50.21,50.27,50.18,50.23,43500.0,41.6814,41.7312,41.6565,41.698,43500.0
2010-11-30 11:10:00,50.23,50.29,50.22,50.27,88300.0,41.698,41.7478,41.6897,41.7312,88300.0
2010-11-30 11:20:00,50.28,50.28,50.2,50.21,30300.0,41.7395,41.7395,41.6731,41.6814,30300.0
2010-11-30 11:30:00,50.21,50.24,50.15,50.23,23800.0,41.6814,41.7063,41.6316,41.698,23800.0
2010-11-30 11:40:00,50.23,50.26,50.15,50.16,21200.0,41.698,41.7229,41.6316,41.6399,21200.0
2010-11-30 11:50:00,50.17,50.23,50.12,50.17,36700.0,41.6482,41.698,41.6067,41.6482,36700.0
2010-11-30 12:00:00,50.18,50.26,50.18,50.22,34200.0,41.6565,41.7229,41.6565,41.6897,34200.0
2010-11-30 12:10:00,50.22,50.28,50.2,50.23,47300.0,41.6897,41.7395,41.6731,41.698,47300.0
2010-11-30 12:20:00,50.22,50.26,50.18,50.25,48500.0,41.6897,41.7229,41.6565,41.7146,48500.0
2010-11-30 12:30:00,50.24,50.27,50.12,50.13,52200.0,41.7063,41.7312,41.6067,41.615,52200.0
2010-11-30 12:40:00,50.14,50.26,50.12,50.23,29800.0,41.6233,41.7229,41.6067,41.698,29800.0
2010-11-30 12:50:00,50.23,50.31,50.22,50.27,33500.0,41.698,41.7644,41.6897,41.7312,33500.0
2010-11-30 13:00:00,50.26,50.36,50.23,50.28,69900.0,41.7229,41.8059,41.698,41.7395,69900.0
2010-11-30 13:10:00,50.29,50.38,50.28,50.38,28700.0,41.7478,41.8225,41.7395,41.8225,28700.0
2010-11-30 13:20:00,50.37,50.42,50.32,50.32,37200.0,41.8142,41.8557,41.7727,41.7727,37200.0
2010-11-30 13:30:00,50.33,50.37,50.32,50.35,36800.0,41.781,41.8142,41.7727,41.7976,36800.0
2010-11-30 13:40:00,50.35,50.36,50.29,50.33,28900.0,41.7976,41.8059,41.7478,41.781,28900.0
2010-11-30 13:50:00,50.33,50.33,50.27,50.32,32200.0,41.781,41.781,41.7312,41.7727,32200.0
2010-11-30 14:00:00,50.32,50.42,50.31,50.34,39800.0,41.7727,41.8557,41.7644,41.7893,39800.0
2010-11-30 14:10:00,50.35,50.36,50.22,50.26,57900.0,41.7976,41.8059,41.6897,41.7229,57900.0
2010-11-30 14:20:00,50.26,50.3,50.12,50.17,53500.0,41.7229,41.7561,41.6067,41.6482,53500.0
2010-11-30 14:30:00,50.17,50.19,50.12,50.13,44900.0,41.6482,41.6648,41.6067,41.615,44900.0
2010-11-30 14:40:00,50.14,50.24,50.14,50.2,34800.0,41.6233,41.7063,41.6233,41.6731,34800.0
2010-11-30 14:50:00,50.21,50.25,50.15,50.24,41200.0,41.6814,41.7146,41.6316,41.7063,41200.0
2010-11-30 15:00:00,50.24,50.34,50.19,50.2,109700.0,41.7063,41.7893,41.6648,41.6731,109700.0
2010-11-30 15:10:00,50.2,50.27,50.17,50.25,59800.0,41.6731,41.7312,41.6482,41.7146,59800.0
2010-11-30 15:20:00,50.25,50.31,50.2,50.22,57100.0,41.7146,41.7644,41.6731,41.6897,57100.0
2010-11-30 15:30:00,50.22,50.27,50.19,50.21,70600.0,41.6897,41.7312,41.6648,41.6814,70600.0
2010-11-30 15:40:00,50.21,50.21,50.12,50.14,107500.0,41.6814,41.6814,41.6067,41.6233,107500.0
2010-11-30 15:50:00,50.14,50.19,50.07,50.1,170200.0,41.6233,41.6648,41.5652,41.5901,170200.0
2010-12-01 09:30:00,50.78,50.93,50.46,50.93,173300.0,42.1546,42.2791,41.8889,42.2791,173300.0
2010-12-01 09:40:00,50.93,51.13,50.78,51.11,111000.0,42.2791,42.4451,42.1546,42.4285,111000.0
2010-12-01 09:50:00,51.12,51.26,51.0,51.03,138900.0,42.4368,42.5531,42.3372,42.3621,138900.0
2010-12-01 10:00:00,51.03,51.26,50.9,50.95,89800.0,42.3621,42.5531,42.2542,42.2957,89800.0
2010-12-01 10:10:00,50.95,50.96,50.83,50.91,136400.0,42.2957,42.304,42.1961,42.2625,136400.0
2010-12-01 10:20:00,50.91,50.92,50.78,50.78,90900.0,42.2625,42.2708,42.1546,42.1546,90900.0
2010-12-01 10:30:00,50.78,50.82,50.71,50.74,127000.0,42.1546,42.1878,42.0965,42.1214,127000.0
2010-12-01 10:40:00,50.74,50.78,50.72,50.75,125600.0,42.1214,42.1546,42.1048,42.1297,125600.0
2010-12-01 10:50:00,50.74,50.78,50.69,50.74,60000.0,42.1214,42.1546,42.0799,42.1214,60000.0
2010-12-01 11:00:00,50.73,50.77,50.67,50.76,47300.0,42.1131,42.1463,42.0633,42.138,47300.0
2010-12-01 11:10:00,50.77,50.86,50.76,50.84,51200.0,42.1463,42.221,42.138,42.2044,51200.0
2010-12-01 11:20:00,50.84,50.84,50.74,50.74,31500.0,42.2044,42.2044,42.1214,42.1214,31500.0
2010-12-01 11:30:00,50.75,50.77,50.68,50.69,48800.0,42.1297,42.1463,42.0716,42.0799,48800.0
2010-12-01 11:40:00,50.7,50.82,50.67,50.81,38400.0,42.0882,42.1878,42.0633,42.1795,38400.0
2010-12-01 11:50:00,50.82,51.12,50.82,51.06,113500.0,42.1878,42.4368,42.1878,42.387,113500.0
2010-12-01 12:00:00,51.07,51.07,50.96,51.0,73100.0,42.3953,42.3953,42.304,42.3372,73100.0
2010-12-01 12:10:00,51.0,51.03,50.95,51.03,22400.0,42.3372,42.3621,42.2957,42.3621,22400.0
2010-12-01 12:20:00,51.03,51.03,50.98,51.0,33400.0,42.3621,42.3621,42.3206,42.3372,33400.0
2010-12-01 12:30:00,51.01,51.01,50.92,50.92,23200.0,42.3455,42.3455,42.2708,42.2708,23200.0
2010-12-01 12:40:00,50.93,50.98,50.93,50.98,27000.0,42.2791,42.3206,42.2791,42.3206,27000.0
2010-12-01 12:50:00,50.97,50.98,50.88,50.88,33600.0,42.3123,42.3206,42.2376,42.2376,33600.0
2010-12-01 13:00:00,50.89,50.92,50.88,50.89,50900.0,42.2459,42.2708,42.2376,42.2459,50900.0
2010-12-01 13:10:00,50.89,50.95,50.83,50.83,29200.0,42.2459,42.2957,42.1961,42.1961,29200.0
2010-12-01 13:20:00,50.84,50.9,50.82,50.89,27300.0,42.2044,42.2542,42.1878,42.2459,27300.0
2010-12-01 13:30:00,50.89,50.93,50.85,50.87,27600.0,42.2459,42.2791,42.2127,42.2293,27600.0
2010-12-01 13:40:00,50.86,50.87,50.81,50.86,35100.0,42.221,42.2293,42.1795,42.221,35100.0
2010-12-01 13:50:00,50.86,50.87,50.83,50.85,33500.0,42.221,42.2293,42.1961,42.2127,33500.0
2010-12-01 14:00:00,50.85,50.94,50.85,50.92,29900.0,42.2127,42.2874,42.2127,42.2708,29900.0
2010-12-01 14:10:00,50.93,50.95,50.88,50.9,37900.0,42.2791,42.2957,42.2376,42.2542,37900.0
2010-12-01 14:20:00,50.9,50.91,50.87,50.89,43400.0,42.2542,42.2625,42.2293,42.2459,43400.0
2010-12-01 14:30:00,50.89,51.02,50.87,51.0,39900.0,42.2459,42.3538,42.2293,42.3372,39900.0
2010-12-01 14:40:00,51.0,51.04,50.98,50.98,37000.0,42.3372,42.3704,42.3206,42.3206,37000.0
2010-12-01 14:50:00,50.97,51.01,50.97,50.99,34400.0,42.3123,42.3455,42.3123,42.3289,34400.0
2010-12-01 15:00:00,50.99,51.0,50.97,51.0,36500.0,42.3289,42.3372,42.3123,42.3372,36500.0
2010-12-01 15:10:00,51.0,51.01,50.93,50.97,36700.0,42.3372,42.3455,42.2791,42.3123,36700.0
2010-12-01 15:20:00,50.98,51.02,50.96,50.98,48700.0,42.3206,42.3538,42.304,42.3206,48700.0
2010-12-01 15:30:00,50.96,51.0,50.94,51.0,55700.0,42.304,42.3372,42.2874,42.3372,55700.0
2010-12-01 15:40:00,51.0,51.0,50.91,50.93,79500.0,42.3372,42.3372,42.2625,42.2791,79500.0
2010-12-01 15:50:00,50.93,50.95,50.88,50.94,155200.0,42.2791,42.2957,42.2376,42.2874,155200.0
2010-12-02 09:30:00,50.84,51.15,50.64,51.14,74800.0,42.2044,42.4617,42.0384,42.4534,74800.0
2010-12-02 09:40:00,51.15,51.26,51.07,51.26,28100.0,42.4617,42.5531,42.3953,42.5531,28100.0
2010-12-02 09:50:00,51.26,51.55,51.21,51.5,55200.0,42.5531,42.7938,42.5116,42.7523,55200.0
2010-12-02 10:00:00,51.52,51.6,51.35,51.35,55200.0,42.7689,42.8353,42.6278,42.6278,55200.0
2010-12-02 10:10:00,51.37,51.47,51.36,51.36,27800.0,42.6444,42.7274,42.6361,42.6361,27800.0
2010-12-02 10:20:00,51.36,51.47,51.31,51.31,20100.0,42.6361,42.7274,42.5946,42.5946,20100.0
2010-12-02 10:30:00,51.32,51.38,51.23,51.32,35700.0,42.6029,42.6527,42.5282,42.6029,35700.0
2010-12-02 10:40:00,51.33,51.46,51.31,51.39,77800.0,42.6112,42.7191,42.5946,42.661,77800.0
2010-12-02 10:50:00,51.39,51.47,51.32,51.46,35600.0,42.661,42.7274,42.6029,42.7191,35600.0
2010-12-02 11:00:00,51.46,51.48,51.38,51.44,12200.0,42.7191,42.7357,42.6527,42.7025,12200.0
2010-12-02 11:10:00,51.44,51.53,51.35,51.52,18600.0,42.7025,42.7772,42.6278,42.7689,18600.0
2010-12-02 11:20:00,51.53,51.53,51.46,51.51,21400.0,42.7772,42.7772,42.7191,42.7606,21400.0
2010-12-02 11:30:00,51.53,51.54,51.45,51.46,20900.0,42.7772,42.7855,42.7108,42.7191,20900.0
2010-12-02 11:40:00,51.47,51.53,51.46,51.5,23500.0,42.7274,42.7772,42.7191,42.7523,23500.0
2010-12-02 11:50:00,51.5,51.54,51.43,51.45,24600.0,42.7523,42.7855,42.6942,42.7108,24600.0
2010-12-02 12:00:00,51.44,51.51,51.43,51.51,11300.0,42.7025,42.7606,42.6942,42.7606,11300.0
2010-12-02 12:10:00,51.51,51.54,51.47,51.49,29900.0,42.7606,42.7855,42.7274,42.744,29900.0
2010-12-02 12:20:00,51.49,51.52,51.44,51.5,15500.0,42.744,42.7689,42.7025,42.7523,15500.0
2010-12-02 12:30:00,51.48,51.54,51.47,51.51,24900.0,42.7357,42.7855,42.7274,42.7606,24900.0
2010-12-02 12:40:00,51.51,51.57,51.51,51.54,19900.0,42.7606,42.8104,42.7606,42.7855,19900.0
2010-12-02 12:50:00,51.55,51.58,51.47,51.47,14400.0,42.7938,42.8187,42.7274,42.7274,14400.0
2010-12-02 13:00:00,51.47,51.5,51.46,51.48,7400.0,42.7274,42.7523,42.7191,42.7357,7400.0
2010-12-02 13:10:00,51.48,51.5,51.45,51.46,7400.0,42.7357,42.7523,42.7108,42.7191,7400.0
2010-12-02 13:20:00,51.47,51.52,51.46,51.52,11300.0,42.7274,42.7689,42.7191,42.7689,11300.0
2010-12-02 13:30:00,51.52,51.56,51.47,51.55,14800.0,42.7689,42.8021,42.7274,42.7938,14800.0
2010-12-02 13:40:00,51.55,51.57,51.47,51.52,10000.0,42.7938,42.8104,42.7274,42.7689,10000.0
2010-12-02 13:50:00,51.52,51.53,51.47,51.52,19300.0,42.7689,42.7772,42.7274,42.7689,19300.0
2010-12-02 14:00:00,51.52,51.57,51.5,51.54,16900.0,42.7689,42.8104,42.7523,42.7855,16900.0
2010-12-02 14:10:00,51.55,51.56,51.48,51.53,24800.0,42.7938,42.8021,42.7357,42.7772,24800.0
2010-12-02 14:20:00,51.54,51.62,51.54,51.59,25400.0,42.7855,42.8519,42.7855,42.827,25400.0
2010-12-02 14:30:00,51.59,51.62,51.56,51.61,13400.0,42.827,42.8519,42.8021,42.8436,13400.0
2010-12-02 14:40:00,51.61,51.61,51.58,51.6,17700.0,42.8436,42.8436,42.8187,42.8353,17700.0
2010-12-02 14:50:00,51.59,51.6,51.51,51.51,16600.0,42.827,42.8353,42.7606,42.7606,16600.0
2010-12-02 15:00:00,51.52,51.53,51.48,51.49,25100.0,42.7689,42.7772,42.7357,42.744,25100.0
2010-12-02 15:10:00,51.49,51.55,51.49,51.53,34100.0,42.744,42.7938,42.744,42.7772,34100.0
2010-12-02 15:20:00,51.52,51.59,51.51,51.59,13700.0,42.7689,42.827,42.7606,42.827,13700.0
2010-12-02 15:30:00,51.59,51.61,51.54,51.54,33300.0,42.827,42.8436,42.7855,42.7855,33300.0
2010-12-02 15:40:00,51.54,51.54,51.43,51.46,95100.0,42.7855,42.7855,42.6942,42.7191,95100.0
2010-12-02 15:50:00,51.46,51.47,51.38,51.41,213600.0,42.7191,42.7274,42.6527,42.6776,213600.0
2010-12-03 09:30:00,51.15,51.76,51.15,51.64,98100.0,42.4617,42.9681,42.4617,42.8685,98100.0
2010-12-03 09:40:00,51.62,51.74,51.52,51.62,31500.0,42.8519,42.9515,42.7689,42.8519,31500.0
2010-12-03 09:50:00,51.63,51.66,51.44,51.58,29100.0,42.8602,42.8851,42.7025,42.8187,29100.0
2010-12-03 10:00:00,51.59,51.65,51.46,51.48,30400.0,42.827,42.8768,42.7191,42.7357,30400.0
2010-12-03 10:10:00,51.48,51.63,51.41,51.58,36800.0,42.7357,42.8602,42.6776,42.8187,36800.0
2010-12-03 10:20:00,51.59,51.6,51.42,51.48,14400.0,42.827,42.8353,42.6859,42.7357,14400.0
2010-12-03 10:30:00,51.47,51.58,51.47,51.48,27400.0,42.7274,42.8187,42.7274,42.7357,27400.0
2010-12-03 10:40:00,51.51,51.63,51.5,51.63,57000.0,42.7606,42.8602,42.7523,42.8602,57000.0
2010-12-03 10:50:00,51.62,51.65,51.55,51.63,20800.0,42.8519,42.8768,42.7938,42.8602,20800.0
2010-12-03 11:00:00,51.64,51.75,51.64,51.7,22200.0,42.8685,42.9598,42.8685,42.9183,22200.0
2010-12-03 11:10:00,51.69,51.7,51.59,51.63,15300.0,42.91,42.9183,42.827,42.8602,15300.0
2010-12-03 11:20:00,51.64,51.65,51.6,51.62,12100.0,42.8685,42.8768,42.8353,42.8519,12100.0
2010-12-03 11:30:00,51.62,51.71,51.62,51.71,34600.0,42.8519,42.9266,42.8519,42.9266,34600.0
2010-12-03 11:40:00,51.71,51.74,51.69,51.74,19700.0,42.9266,42.9515,42.91,42.9515,19700.0
2010-12-03 11:50:00,51.74,51.74,51.67,51.72,18700.0,42.9515,42.9515,42.8934,42.9349,18700.0
2010-12-03 12:00:00,51.72,51.75,51.7,51.71,14700.0,42.9349,42.9598,42.9183,42.9266,14700.0
2010-12-03 12:10:00,51.71,51.76,51.66,51.74,17400.0,42.9266,42.9681,42.8851,42.9515,17400.0
2010-12-03 12:20:00,51.74,51.76,51.69,51.72,12500.0,42.9515,42.9681,42.91,42.9349,12500.0
2010-12-03 12:30:00,51.72,51.76,51.68,51.75,19600.0,42.9349,42.9681,42.9017,42.9598,19600.0
2010-12-03 12:40:00,51.76,51.78,51.75,51.77,11900.0,42.9681,42.9847,42.9598,42.9764,11900.0
2010-12-03 12:50:00,51.77,51.78,51.73,51.77,11200.0,42.9764,42.9847,42.9432,42.9764,11200.0
2010-12-03 13:00:00,51.77,51.83,51.77,51.83,28800.0,42.9764,43.0262,42.9764,43.0262,28800.0
2010-12-03 13:10:00,51.83,51.91,51.82,51.89,29200.0,43.0262,43.0927,43.0179,43.0761,29200.0
2010-12-03 13:20:00,51.89,51.9,51.83,51.84,26000.0,43.0761,43.0844,43.0262,43.0345,26000.0
2010-12-03 13:30:00,51.85,51.86,51.81,51.83,19000.0,43.0428,43.0511,43.0096,43.0262,19000.0
2010-12-03 13:40:00,51.84,51.86,51.79,51.81,12500.0,43.0345,43.0511,42.993,43.0096,12500.0
2010-12-03 13:50:00,51.8,51.83,51.78,51.78,23800.0,43.0013,43.0262,42.9847,42.9847,23800.0
2010-12-03 14:00:00,51.79,51.81,51.61,51.63,103900.0,42.993,43.0096,42.8436,42.8602,103900.0
2010-12-03 14:10:00,51.63,51.79,51.61,51.78,31400.0,42.8602,42.993,42.8436,42.9847,31400.0
2010-12-03 14:20:00,51.78,51.81,51.75,51.8,29800.0,42.9847,43.0096,42.9598,43.0013,29800.0
2010-12-03 14:30:00,51.8,51.83,51.8,51.81,20900.0,43.0013,43.0262,43.0013,43.0096,20900.0
2010-12-03 14:40:00,51.8,51.83,51.79,51.81,24600.0,43.0013,43.0262,42.993,43.0096,24600.0
2010-12-03 14:50:00,51.82,51.85,51.79,51.85,25600.0,43.0179,43.0428,42.993,43.0428,25600.0
2010-12-03 15:00:00,51.86,51.88,51.77,51.77,31000.0,43.0511,43.0678,42.9764,42.9764,31000.0
2010-12-03 15:10:00,51.77,51.86,51.77,51.86,52000.0,42.9764,43.0511,42.9764,43.0511,52000.0
2010-12-03 15:20:00,51.86,51.87,51.83,51.87,41500.0,43.0511,43.0594,43.0262,43.0594,41500.0
2010-12-03 15:30:00,51.87,51.95,51.81,51.93,71500.0,43.0594,43.1259,43.0096,43.1093,71500.0
2010-12-03 15:40:00,51.94,52.09,51.92,52.08,103200.0,43.1176,43.2421,43.101,43.2338,103200.0
2010-12-03 15:50:00,52.07,52.13,52.05,52.07,239300.0,43.2255,43.2753,43.2089,43.2255,239300.0
2010-12-06 09:30:00,51.89,51.9,51.71,51.87,30100.0,43.0761,43.0844,42.9266,43.0594,30100.0
2010-12-06 09:40:00,51.88,51.88,51.73,51.77,17900.0,43.0678,43.0678,42.9432,42.9764,17900.0
2010-12-06 09:50:00,51.78,51.78,51.67,51.73,14400.0,42.9847,42.9847,42.8934,42.9432,14400.0
2010-12-06 10:00:00,51.74,51.74,51.62,51.71,22000.0,42.9515,42.9515,42.8519,42.9266,22000.0
2010-12-06 10:10:00,51.72,51.77,51.62,51.72,22200.0,42.9349,42.9764,42.8519,42.9349,22200.0
2010-12-06 10:20:00,51.73,51.88,51.72,51.85,21700.0,42.9432,43.0678,42.9349,43.0428,21700.0
2010-12-06 10:30:00,51.85,51.85,51.7,51.73,38200.0,43.0428,43.0428,42.9183,42.9432,38200.0
2010-12-06 10:40:00,51.75,51.83,51.72,51.83,99300.0,42.9598,43.0262,42.9349,43.0262,99300.0
2010-12-06 10:50:00,51.82,51.84,51.77,51.79,17700.0,43.0179,43.0345,42.9764,42.993,17700.0
2010-12-06 11:00:00,51.78,51.79,51.68,51.69,30800.0,42.9847,42.993,42.9017,42.91,30800.0
2010-12-06 11:10:00,51.71,51.72,51.63,51.64,26400.0,42.9266,42.9349,42.8602,42.8685,26400.0
2010-12-06 11:20:00,51.63,51.66,51.59,51.62,30200.0,42.8602,42.8851,42.827,42.8519,30200.0
2010-12-06 11:30:00,51.63,51.65,51.57,51.6,24100.0,42.8602,42.8768,42.8104,42.8353,24100.0
2010-12-06 11:40:00,51.61,51.67,51.54,51.58,18800.0,42.8436,42.8934,42.7855,42.8187,18800.0
2010-12-06 11:50:00,51.58,51.65,51.56,51.64,28900.0,42.8187,42.8768,42.8021,42.8685,28900.0
2010-12-06 12:00:00,51.63,51.68,51.6,51.61,19600.0,42.8602,42.9017,42.8353,42.8436,19600.0
2010-12-06 12:10:00,51.61,51.63,51.59,51.6,21300.0,42.8436,42.8602,42.827,42.8353,21300.0
2010-12-06 12:20:00,51.6,51.63,51.58,51.61,21700.0,42.8353,42.8602,42.8187,42.8436,21700.0
2010-12-06 12:30:00,51.61,51.68,51.61,51.65,20300.0,42.8436,42.9017,42.8436,42.8768,20300.0
2010-12-06 12:40:00,51.65,51.66,51.63,51.66,13400.0,42.8768,42.8851,42.8602,42.8851,13400.0
2010-12-06 12:50:00,51.67,51.71,51.64,51.65,12600.0,42.8934,42.9266,42.8685,42.8768,12600.0
2010-12-06 13:00:00,51.65,51.68,51.59,51.61,20800.0,42.8768,42.9017,42.827,42.8436,20800.0
2010-12-06 13:10:00,51.61,51.63,51.5,51.52,30100.0,42.8436,42.8602,42.7523,42.7689,30100.0
2010-12-06 13:20:00,51.52,51.58,51.51,51.54,18600.0,42.7689,42.8187,42.7606,42.7855,18600.0
2010-12-06 13:30:00,51.54,51.59,51.53,51.54,23600.0,42.7855,42.827,42.7772,42.7855,23600.0
2010-12-06 13:40:00,51.55,51.59,51.54,51.55,30500.0,42.7938,42.827,42.7855,42.7938,30500.0
2010-12-06 13:50:00,51.55,51.61,51.55,51.61,24300.0,42.7938,42.8436,42.7938,42.8436,24300.0
2010-12-06 14:00:00,51.6,51.62,51.58,51.61,20000.0,42.8353,42.8519,42.8187,42.8436,20000.0
2010-12-06 14:10:00,51.62,51.62,51.53,51.53,26100.0,42.8519,42.8519,42.7772,42.7772,26100.0
2010-12-06 14:20:00,51.53,51.54,51.51,51.51,22300.0,42.7772,42.7855,42.7606,42.7606,22300.0
2010-12-06 14:30:00,51.52,51.57,51.51,51.57,29500.0,42.7689,42.8104,42.7606,42.8104,29500.0
2010-12-06 14:40:00,51.58,51.6,51.57,51.58,26600.0,42.8187,42.8353,42.8104,42.8187,26600.0
2010-12-06 14:50:00,51.58,51.6,51.55,51.56,25600.0,42.8187,42.8353,42.7938,42.8021,25600.0
2010-12-06 15:00:00,51.56,51.66,51.56,51.63,39500.0,42.8021,42.8851,42.8021,42.8602,39500.0
2010-12-06 15:10:00,51.64,51.69,51.63,51.65,40000.0,42.8685,42.91,42.8602,42.8768,40000.0
2010-12-06 15:20:00,51.64,51.64,51.57,51.57,31200.0,42.8685,42.8685,42.8104,42.8104,31200.0
2010-12-06 15:30:00,51.57,51.6,51.55,51.6,42600.0,42.8104,42.8353,42.7938,42.8353,42600.0
2010-12-06 15:40:00,51.6,51.68,51.58,51.63,65200.0,42.8353,42.9017,42.8187,42.8602,65200.0
2010-12-06 15:50:00,51.63,51.64,51.54,51.55,105000.0,42.8602,42.8685,42.7855,42.7938,105000.0
2010-12-07 09:30:00,51.96,52.14,51.81,51.85,53000.0,43.1342,43.2836,43.0096,43.0428,53000.0
2010-12-07 09:40:00,51.85,52.01,51.83,51.89,19600.0,43.0428,43.1757,43.0262,43.0761,19600.0
2010-12-07 09:50:00,51.91,51.98,51.91,51.93,21500.0,43.0927,43.1508,43.0927,43.1093,21500.0
2010-12-07 10:00:00,51.92,51.94,51.81,51.85,31700.0,43.101,43.1176,43.0096,43.0428,31700.0
2010-12-07 10:10:00,51.85,52.02,51.85,52.02,32300.0,43.0428,43.184,43.0428,43.184,32300.0
2010-12-07 10:20:00,52.02,52.13,51.96,51.98,67900.0,43.184,43.2753,43.1342,43.1508,67900.0
2010-12-07 10:30:00,51.97,51.97,51.83,51.87,45100.0,43.1425,43.1425,43.0262,43.0594,45100.0
2010-12-07 10:40:00,51.87,51.91,51.82,51.85,46700.0,43.0594,43.0927,43.0179,43.0428,46700.0
2010-12-07 10:50:00,51.84,51.87,51.78,51.78,56200.0,43.0345,43.0594,42.9847,42.9847,56200.0
2010-12-07 11:00:00,51.78,51.79,51.74,51.78,37200.0,42.9847,42.993,42.9515,42.9847,37200.0
2010-12-07 11:10:00,51.78,51.82,51.76,51.76,36000.0,42.9847,43.0179,42.9681,42.9681,36000.0
2010-12-07 11:20:00,51.76,51.77,51.61,51.63,43300.0,42.9681,42.9764,42.8436,42.8602,43300.0
2010-12-07 11:30:00,51.63,51.63,51.56,51.6,83500.0,42.8602,42.8602,42.8021,42.8353,83500.0
2010-12-07 11:40:00,51.6,51.62,51.49,51.5,116700.0,42.8353,42.8519,42.744,42.7523,116700.0
2010-12-07 11:50:00,51.5,51.61,51.47,51.56,67900.0,42.7523,42.8436,42.7274,42.8021,67900.0
2010-12-07 12:00:00,51.56,51.58,51.48,51.53,76700.0,42.8021,42.8187,42.7357,42.7772,76700.0
2010-12-07 12:10:00,51.53,51.64,51.49,51.61,30800.0,42.7772,42.8685,42.744,42.8436,30800.0
2010-12-07 12:20:00,51.61,51.65,51.58,51.6,36100.0,42.8436,42.8768,42.8187,42.8353,36100.0
2010-12-07 12:30:00,51.6,51.62,51.56,51.59,30700.0,42.8353,42.8519,42.8021,42.827,30700.0
2010-12-07 12:40:00,51.6,51.6,51.57,51.6,20400.0,42.8353,42.8353,42.8104,42.8353,20400.0
2010-12-07 12:50:00,51.6,51.61,51.53,51.58,58000.0,42.8353,42.8436,42.7772,42.8187,58000.0
2010-12-07 13:00:00,51.6,51.61,51.56,51.58,45000.0,42.8353,42.8436,42.8021,42.8187,45000.0
2010-12-07 13:10:00,51.6,51.61,51.55,51.6,15900.0,42.8353,42.8436,42.7938,42.8353,15900.0
2010-12-07 13:20:00,51.6,51.61,51.46,51.6,147100.0,42.8353,42.8436,42.7191,42.8353,147100.0
2010-12-07 13:30:00,51.6,51.61,51.48,51.57,107100.0,42.8353,42.8436,42.7357,42.8104,107100.0
2010-12-07 13:40:00,51.56,51.56,51.52,51.53,63300.0,42.8021,42.8021,42.7689,42.7772,63300.0
2010-12-07 13:50:00,51.53,51.56,51.5,51.54,42500.0,42.7772,42.8021,42.7523,42.7855,42500.0
2010-12-07 14:00:00,51.54,51.56,51.49,51.52,38600.0,42.7855,42.8021,42.744,42.7689,38600.0
2010-12-07 14:10:00,51.52,51.53,51.45,51.47,31200.0,42.7689,42.7772,42.7108,42.7274,31200.0
2010-12-07 14:20:00,51.48,51.48,51.45,51.46,38200.0,42.7357,42.7357,42.7108,42.7191,38200.0
2010-12-07 14:30:00,51.47,51.51,51.46,51.49,53600.0,42.7274,42.7606,42.7191,42.744,53600.0
2010-12-07 14:40:00,51.49,51.49,51.42,51.43,50000.0,42.744,42.744,42.6859,42.6942,50000.0
2010-12-07 14:50:00,51.43,51.47,51.37,51.38,68400.0,42.6942,42.7274,42.6444,42.6527,68400.0
2010-12-07 15:00:00,51.38,51.46,51.36,51.43,97800.0,42.6527,42.7191,42.6361,42.6942,97800.0
2010-12-07 15:10:00,51.43,51.46,51.38,51.44,100000.0,42.6942,42.7191,42.6527,42.7025,100000.0
2010-12-07 15:20:00,51.45,51.46,51.36,51.43,115500.0,42.7108,42.7191,42.6361,42.6942,115500.0
2010-12-07 15:30:00,51.44,51.47,51.4,51.45,94000.0,42.7025,42.7274,42.6693,42.7108,94000.0
2010-12-07 15:40:00,51.46,51.49,51.41,51.43,146100.0,42.7191,42.744,42.6776,42.6942,146100.0
2010-12-07 15:50:00,51.43,51.44,51.25,51.27,330900.0,42.6942,42.7025,42.5448,42.5614,330900.0
2010-12-08 09:30:00,51.34,51.51,51.31,51.42,36800.0,42.6195,42.7606,42.5946,42.6859,36800.0
2010-12-08 09:40:00,51.39,51.45,51.27,51.38,30600.0,42.661,42.7108,42.5614,42.6527,30600.0
2010-12-08 09:50:00,51.38,51.41,51.34,51.41,114300.0,42.6527,42.6776,42.6195,42.6776,114300.0
2010-12-08 10:00:00,51.42,51.47,51.4,51.47,46100.0,42.6859,42.7274,42.6693,42.7274,46100.0
2010-12-08 10:10:00,51.47,51.47,51.38,51.38,44800.0,42.7274,42.7274,42.6527,42.6527,44800.0
2010-12-08 10:20:00,51.38,51.49,51.3,51.46,45100.0,42.6527,42.744,42.5863,42.7191,45100.0
2010-12-08 10:30:00,51.46,51.46,51.31,51.35,61900.0,42.7191,42.7191,42.5946,42.6278,61900.0
2010-12-08 10:40:00,51.35,51.46,51.34,51.41,33200.0,42.6278,42.7191,42.6195,42.6776,33200.0
2010-12-08 10:50:00,51.41,51.52,51.39,51.5,60400.0,42.6776,42.7689,42.661,42.7523,60400.0
2010-12-08 11:00:00,51.5,51.56,51.5,51.56,38500.0,42.7523,42.8021,42.7523,42.8021,38500.0
2010-12-08 11:10:00,51.55,51.64,51.55,51.64,25300.0,42.7938,42.8685,42.7938,42.8685,25300.0
2010-12-08 11:20:00,51.65,51.76,51.65,51.75,27500.0,42.8768,42.9681,42.8768,42.9598,27500.0
2010-12-08 11:30:00,51.75,51.78,51.74,51.76,39900.0,42.9598,42.9847,42.9515,42.9681,39900.0
2010-12-08 11:40:00,51.75,51.81,51.73,51.81,31000.0,42.9598,43.0096,42.9432,43.0096,31000.0
2010-12-08 11:50:00,51.81,51.88,51.8,51.85,36100.0,43.0096,43.0678,43.0013,43.0428,36100.0
2010-12-08 12:00:00,51.85,51.89,51.8,51.89,77300.0,43.0428,43.0761,43.0013,43.0761,77300.0
2010-12-08 12:10:00,51.88,51.95,51.88,51.92,38000.0,43.0678,43.1259,43.0678,43.101,38000.0
2010-12-08 12:20:00,51.92,51.99,51.92,51.97,23500.0,43.101,43.1591,43.101,43.1425,23500.0
2010-12-08 12:30:00,51.97,52.01,51.94,51.98,65200.0,43.1425,43.1757,43.1176,43.1508,65200.0
2010-12-08 12:40:00,51.98,51.99,51.86,51.86,28700.0,43.1508,43.1591,43.0511,43.0511,28700.0
2010-12-08 12:50:00,51.86,51.87,51.8,51.81,29100.0,43.0511,43.0594,43.0013,43.0096,29100.0
2010-12-08 13:00:00,51.81,51.91,51.81,51.9,35000.0,43.0096,43.0927,43.0096,43.0844,35000.0
2010-12-08 13:10:00,51.9,51.92,51.86,51.87,29800.0,43.0844,43.101,43.0511,43.0594,29800.0
2010-12-08 13:20:00,51.87,51.92,51.86,51.89,19000.0,43.0594,43.101,43.0511,43.0761,19000.0
2010-12-08 13:30:00,51.88,51.91,51.86,51.9,24200.0,43.0678,43.0927,43.0511,43.0844,24200.0
2010-12-08 13:40:00,51.9,51.95,51.89,51.93,29900.0,43.0844,43.1259,43.0761,43.1093,29900.0
2010-12-08 13:50:00,51.91,51.93,51.9,51.91,15000.0,43.0927,43.1093,43.0844,43.0927,15000.0
2010-12-08 14:00:00,51.9,51.91,51.85,51.89,16900.0,43.0844,43.0927,43.0428,43.0761,16900.0
2010-12-08 14:10:00,51.88,51.88,51.85,51.85,37000.0,43.0678,43.0678,43.0428,43.0428,37000.0
2010-12-08 14:20:00,51.85,51.86,51.82,51.85,28500.0,43.0428,43.0511,43.0179,43.0428,28500.0
2010-12-08 14:30:00,51.85,51.89,51.84,51.89,36000.0,43.0428,43.0761,43.0345,43.0761,36000.0
2010-12-08 14:40:00,51.88,51.97,51.87,51.96,50000.0,43.0678,43.1425,43.0594,43.1342,50000.0
2010-12-08 14:50:00,51.96,52.02,51.96,52.01,54600.0,43.1342,43.184,43.1342,43.1757,54600.0
2010-12-08 15:00:00,52.01,52.02,51.96,52.0,47600.0,43.1757,43.184,43.1342,43.1674,47600.0
2010-12-08 15:10:00,52.0,52.01,51.95,51.98,31400.0,43.1674,43.1757,43.1259,43.1508,31400.0
2010-12-08 15:20:00,51.97,52.04,51.97,51.98,47500.0,43.1425,43.2006,43.1425,43.1508,47500.0
2010-12-08 15:30:00,51.98,52.04,51.97,51.99,57800.0,43.1508,43.2006,43.1425,43.1591,57800.0
2010-12-08 15:40:00,52.0,52.03,51.92,51.98,99900.0,43.1674,43.1923,43.101,43.1508,99900.0
2010-12-08 15:50:00,51.98,52.09,51.96,52.02,202800.0,43.1508,43.2421,43.1342,43.184,202800.0
2010-12-09 09:30:00,52.41,52.74,52.22,52.74,107600.0,43.5077,43.7817,43.35,43.7817,107600.0
2010-12-09 09:40:00,52.71,52.87,52.65,52.78,91800.0,43.7568,43.8896,43.707,43.8149,91800.0
2010-12-09 09:50:00,52.78,53.12,52.78,53.11,98600.0,43.8149,44.0971,43.8149,44.0888,98600.0
2010-12-09 10:00:00,53.12,53.12,52.8,52.8,86000.0,44.0971,44.0971,43.8315,43.8315,86000.0
2010-12-09 10:10:00,52.8,52.8,52.59,52.63,90200.0,43.8315,43.8315,43.6572,43.6904,90200.0
2010-12-09 10:20:00,52.63,52.63,52.55,52.57,54000.0,43.6904,43.6904,43.6239,43.6405,54000.0
2010-12-09 10:30:00,52.58,52.72,52.58,52.65,57500.0,43.6489,43.7651,43.6489,43.707,57500.0
2010-12-09 10:40:00,52.64,52.69,52.58,52.67,74500.0,43.6987,43.7402,43.6489,43.7236,74500.0
2010-12-09 10:50:00,52.66,52.82,52.65,52.76,119500.0,43.7153,43.8481,43.707,43.7983,119500.0
2010-12-09 11:00:00,52.77,52.84,52.75,52.82,95800.0,43.8066,43.8647,43.79,43.8481,95800.0
2010-12-09 11:10:00,52.81,52.99,52.81,52.98,41700.0,43.8398,43.9892,43.8398,43.9809,41700.0
2010-12-09 11:20:00,52.99,53.03,52.9,52.9,57000.0,43.9892,44.0224,43.9145,43.9145,57000.0
2010-12-09 11:30:00,52.9,52.93,52.81,52.9,38900.0,43.9145,43.9394,43.8398,43.9145,38900.0
2010-12-09 11:40:00,52.9,52.9,52.76,52.78,33700.0,43.9145,43.9145,43.7983,43.8149,33700.0
2010-12-09 11:50:00,52.77,52.89,52.73,52.88,27900.0,43.8066,43.9062,43.7734,43.8979,27900.0
2010-12-09 12:00:00,52.87,52.92,52.83,52.89,30900.0,43.8896,43.9311,43.8564,43.9062,30900.0
2010-12-09 12:10:00,52.89,52.93,52.84,52.85,22100.0,43.9062,43.9394,43.8647,43.873,22100.0
2010-12-09 12:20:00,52.85,52.91,52.83,52.88,33900.0,43.873,43.9228,43.8564,43.8979,33900.0
2010-12-09 12:30:00,52.87,52.89,52.8,52.89,32200.0,43.8896,43.9062,43.8315,43.9062,32200.0
2010-12-09 12:40:00,52.89,52.91,52.85,52.9,23100.0,43.9062,43.9228,43.873,43.9145,23100.0
2010-12-09 12:50:00,52.91,52.95,52.88,52.92,25100.0,43.9228,43.956,43.8979,43.9311,25100.0
2010-12-09 13:00:00,52.92,52.95,52.85,52.89,49000.0,43.9311,43.956,43.873,43.9062,49000.0
2010-12-09 13:10:00,52.89,52.93,52.81,52.81,32100.0,43.9062,43.9394,43.8398,43.8398,32100.0
2010-12-09 13:20:00,52.81,52.85,52.76,52.85,17600.0,43.8398,43.873,43.7983,43.873,17600.0
2010-12-09 13:30:00,52.85,52.89,52.76,52.82,32100.0,43.873,43.9062,43.7983,43.8481,32100.0
2010-12-09 13:40:00,52.83,52.84,52.8,52.83,37700.0,43.8564,43.8647,43.8315,43.8564,37700.0
2010-12-09 13:50:00,52.83,52.96,52.82,52.95,119800.0,43.8564,43.9643,43.8481,43.956,119800.0
2010-12-09 14:00:00,52.94,52.96,52.89,52.94,61200.0,43.9477,43.9643,43.9062,43.9477,61200.0
2010-12-09 14:10:00,52.94,52.97,52.91,52.92,87400.0,43.9477,43.9726,43.9228,43.9311,87400.0
2010-12-09 14:20:00,52.91,52.97,52.9,52.93,26900.0,43.9228,43.9726,43.9145,43.9394,26900.0
2010-12-09 14:30:00,52.92,53.0,52.89,53.0,97700.0,43.9311,43.9975,43.9062,43.9975,97700.0
2010-12-09 14:40:00,53.0,53.02,52.88,52.88,56800.0,43.9975,44.0141,43.8979,43.8979,56800.0
2010-12-09 14:50:00,52.88,53.02,52.87,53.01,52200.0,43.8979,44.0141,43.8896,44.0058,52200.0
2010-12-09 15:00:00,53.0,53.01,52.97,53.01,74700.0,43.9975,44.0058,43.9726,44.0058,74700.0
2010-12-09 15:10:00,53.01,53.02,52.97,52.98,98600.0,44.0058,44.0141,43.9726,43.9809,98600.0
2010-12-09 15:20:00,52.97,53.01,52.96,52.99,77200.0,43.9726,44.0058,43.9643,43.9892,77200.0
2010-12-09 15:30:00,52.99,53.0,52.95,53.0,63500.0,43.9892,43.9975,43.956,43.9975,63500.0
2010-12-09 15:40:00,53.0,53.1,52.99,53.04,128500.0,43.9975,44.0805,43.9892,44.0307,128500.0
2010-12-09 15:50:00,53.05,53.05,52.96,53.0,188700.0,44.039,44.039,43.9643,43.9975,188700.0
2010-12-10 09:30:00,53.09,53.34,53.0,53.19,80900.0,44.0722,44.2798,43.9975,44.1552,80900.0
2010-12-10 09:40:00,53.18,53.18,53.06,53.1,80600.0,44.1469,44.1469,44.0473,44.0805,80600.0
2010-12-10 09:50:00,53.1,53.17,53.05,53.08,54700.0,44.0805,44.1386,44.039,44.0639,54700.0
2010-12-10 10:00:00,53.08,53.14,53.0,53.01,40300.0,44.0639,44.1137,43.9975,44.0058,40300.0
2010-12-10 10:10:00,53.02,53.1,52.95,53.0,71900.0,44.0141,44.0805,43.956,43.9975,71900.0
2010-12-10 10:20:00,53.0,53.06,52.96,53.03,63900.0,43.9975,44.0473,43.9643,44.0224,63900.0
2010-12-10 10:30:00,53.03,53.06,52.96,53.0,43000.0,44.0224,44.0473,43.9643,43.9975,43000.0
2010-12-10 10:40:00,53.0,53.06,52.96,53.0,47300.0,43.9975,44.0473,43.9643,43.9975,47300.0
2010-12-10 10:50:00,53.0,53.02,52.95,52.97,50400.0,43.9975,44.0141,43.956,43.9726,50400.0
2010-12-10 11:00:00,52.96,52.96,52.84,52.85,51700.0,43.9643,43.9643,43.8647,43.873,51700.0
2010-12-10 11:10:00,52.86,52.9,52.84,52.9,68500.0,43.8813,43.9145,43.8647,43.9145,68500.0
2010-12-10 11:20:00,52.89,53.0,52.88,52.96,27000.0,43.9062,43.9975,43.8979,43.9643,27000.0
2010-12-10 11:30:00,52.95,53.01,52.95,52.97,51500.0,43.956,44.0058,43.956,43.9726,51500.0
2010-12-10 11:40:00,52.97,52.98,52.95,52.96,56400.0,43.9726,43.9809,43.956,43.9643,56400.0
2010-12-10 11:50:00,52.95,52.97,52.91,52.95,76500.0,43.956,43.9726,43.9228,43.956,76500.0
2010-12-10 12:00:00,52.96,52.96,52.89,52.94,67700.0,43.9643,43.9643,43.9062,43.9477,67700.0
2010-12-10 12:10:00,52.95,52.97,52.94,52.96,27200.0,43.956,43.9726,43.9477,43.9643,27200.0
2010-12-10 12:20:00,52.96,52.98,52.92,52.96,47100.0,43.9643,43.9809,43.9311,43.9643,47100.0
2010-12-10 12:30:00,52.96,53.01,52.93,52.95,40400.0,43.9643,44.0058,43.9394,43.956,40400.0
2010-12-10 12:40:00,52.95,52.97,52.91,52.95,73600.0,43.956,43.9726,43.9228,43.956,73600.0
2010-12-10 12:50:00,52.97,52.97,52.92,52.96,44400.0,43.9726,43.9726,43.9311,43.9643,44400.0
2010-12-10 13:00:00,52.94,52.98,52.94,52.98,38600.0,43.9477,43.9809,43.9477,43.9809,38600.0
2010-12-10 13:10:00,52.98,53.07,52.97,52.99,56400.0,43.9809,44.0556,43.9726,43.9892,56400.0
2010-12-10 13:20:00,52.99,53.03,52.99,53.02,36400.0,43.9892,44.0224,43.9892,44.0141,36400.0
2010-12-10 13:30:00,53.03,53.03,53.01,53.02,32600.0,44.0224,44.0224,44.0058,44.0141,32600.0
2010-12-10 13:40:00,53.02,53.02,52.97,53.0,52700.0,44.0141,44.0141,43.9726,43.9975,52700.0
2010-12-10 13:50:00,53.0,53.11,53.0,53.11,42400.0,43.9975,44.0888,43.9975,44.0888,42400.0
2010-12-10 14:00:00,53.12,53.12,53.0,53.07,52500.0,44.0971,44.0971,43.9975,44.0556,52500.0
2010-12-10 14:10:00,53.06,53.09,53.05,53.07,19400.0,44.0473,44.0722,44.039,44.0556,19400.0
2010-12-10 14:20:00,53.06,53.08,53.03,53.04,33800.0,44.0473,44.0639,44.0224,44.0307,33800.0
2010-12-10 14:30:00,53.05,53.09,53.05,53.08,22700.0,44.039,44.0722,44.039,44.0639,22700.0
2010-12-10 14:40:00,53.08,53.1,53.06,53.08,49400.0,44.0639,44.0805,44.0473,44.0639,49400.0
2010-12-10 14:50:00,53.08,53.09,53.04,53.04,38500.0,44.0639,44.0722,44.0307,44.0307,38500.0
2010-12-10 15:00:00,53.05,53.07,53.02,53.03,96100.0,44.039,44.0556,44.0141,44.0224,96100.0
2010-12-10 15:10:00,53.03,53.05,53.0,53.02,50200.0,44.0224,44.039,43.9975,44.0141,50200.0
2010-12-10 15:20:00,53.02,53.03,52.99,53.03,73700.0,44.0141,44.0224,43.9892,44.0224,73700.0
2010-12-10 15:30:00,53.03,53.03,52.99,53.02,107200.0,44.0224,44.0224,43.9892,44.0141,107200.0
2010-12-10 15:40:00,53.02,53.06,52.99,53.01,163300.0,44.0141,44.0473,43.9892,44.0058,163300.0
2010-12-10 15:50:00,53.02,53.06,52.98,53.01,252100.0,44.0141,44.0473,43.9809,44.0058,252100.0
2010-12-13 09:30:00,53.22,53.22,52.85,52.98,44900.0,44.1801,44.1801,43.873,43.9809,44900.0
2010-12-13 09:40:00,52.98,53.14,52.88,53.13,101100.0,43.9809,44.1137,43.8979,44.1054,101100.0
2010-12-13 09:50:00,53.14,53.3,53.13,53.22,80200.0,44.1137,44.2466,44.1054,44.1801,80200.0
2010-12-13 10:00:00,53.22,53.24,53.13,53.15,59100.0,44.1801,44.1967,44.1054,44.122,59100.0
2010-12-13 10:10:00,53.15,53.19,53.08,53.18,39600.0,44.122,44.1552,44.0639,44.1469,39600.0
2010-12-13 10:20:00,53.18,53.23,53.13,53.13,59800.0,44.1469,44.1884,44.1054,44.1054,59800.0
2010-12-13 10:30:00,53.11,53.35,53.11,53.33,85300.0,44.0888,44.2881,44.0888,44.2715,85300.0
2010-12-13 10:40:00,53.33,53.33,53.23,53.31,26000.0,44.2715,44.2715,44.1884,44.2549,26000.0
2010-12-13 10:50:00,53.31,53.32,53.26,53.27,16400.0,44.2549,44.2632,44.2133,44.2216,16400.0
2010-12-13 11:00:00,53.27,53.27,53.14,53.21,35000.0,44.2216,44.2216,44.1137,44.1718,35000.0
2010-12-13 11:10:00,53.21,53.25,53.18,53.23,40600.0,44.1718,44.205,44.1469,44.1884,40600.0
2010-12-13 11:20:00,53.23,53.25,53.1,53.13,31100.0,44.1884,44.205,44.0805,44.1054,31100.0
2010-12-13 11:30:00,53.13,53.19,53.1,53.12,35000.0,44.1054,44.1552,44.0805,44.0971,35000.0
2010-12-13 11:40:00,53.12,53.16,53.09,53.16,22800.0,44.0971,44.1303,44.0722,44.1303,22800.0
2010-12-13 11:50:00,53.16,53.24,53.12,53.24,37900.0,44.1303,44.1967,44.0971,44.1967,37900.0
2010-12-13 12:00:00,53.24,53.27,53.13,53.13,36300.0,44.1967,44.2216,44.1054,44.1054,36300.0
2010-12-13 12:10:00,53.13,53.22,53.11,53.19,48300.0,44.1054,44.1801,44.0888,44.1552,48300.0
2010-12-13 12:20:00,53.19,53.19,53.14,53.14,28900.0,44.1552,44.1552,44.1137,44.1137,28900.0
2010-12-13 12:30:00,53.14,53.2,53.13,53.18,19600.0,44.1137,44.1635,44.1054,44.1469,19600.0
2010-12-13 12:40:00,53.19,53.21,53.18,53.19,15200.0,44.1552,44.1718,44.1469,44.1552,15200.0
2010-12-13 12:50:00,53.19,53.21,53.16,53.19,16800.0,44.1552,44.1718,44.1303,44.1552,16800.0
2010-12-13 13:00:00,53.18,53.19,53.13,53.14,19300.0,44.1469,44.1552,44.1054,44.1137,19300.0
2010-12-13 13:10:00,53.14,53.15,53.1,53.13,18600.0,44.1137,44.122,44.0805,44.1054,18600.0
2010-12-13 13:20:00,53.13,53.18,53.13,53.14,17600.0,44.1054,44.1469,44.1054,44.1137,17600.0
2010-12-13 13:30:00,53.14,53.14,53.08,53.09,11600.0,44.1137,44.1137,44.0639,44.0722,11600.0
2010-12-13 13:40:00,53.1,53.11,53.08,53.08,11400.0,44.0805,44.0888,44.0639,44.0639,11400.0
2010-12-13 13:50:00,53.08,53.13,53.05,53.13,26000.0,44.0639,44.1054,44.039,44.1054,26000.0
2010-12-13 14:00:00,53.13,53.16,53.1,53.14,23700.0,44.1054,44.1303,44.0805,44.1137,23700.0
2010-12-13 14:10:00,53.15,53.16,53.13,53.13,11800.0,44.122,44.1303,44.1054,44.1054,11800.0
2010-12-13 14:20:00,53.14,53.2,53.12,53.18,20800.0,44.1137,44.1635,44.0971,44.1469,20800.0
2010-12-13 14:30:00,53.17,53.21,53.15,53.19,18100.0,44.1386,44.1718,44.122,44.1552,18100.0
2010-12-13 14:40:00,53.18,53.19,53.15,53.17,15300.0,44.1469,44.1552,44.122,44.1386,15300.0
2010-12-13 14:50:00,53.17,53.17,53.13,53.14,17800.0,44.1386,44.1386,44.1054,44.1137,17800.0
2010-12-13 15:00:00,53.14,53.19,53.13,53.17,28300.0,44.1137,44.1552,44.1054,44.1386,28300.0
2010-12-13 15:10:00,53.17,53.2,53.16,53.19,21700.0,44.1386,44.1635,44.1303,44.1552,21700.0
2010-12-13 15:20:00,53.19,53.24,53.16,53.2,21500.0,44.1552,44.1967,44.1303,44.1635,21500.0
2010-12-13 15:30:00,53.19,53.26,53.16,53.25,48600.0,44.1552,44.2133,44.1303,44.205,48600.0
2010-12-13 15:40:00,53.26,53.26,53.14,53.19,64300.0,44.2133,44.2133,44.1137,44.1552,64300.0
2010-12-13 15:50:00,53.18,53.21,53.09,53.11,99100.0,44.1469,44.1718,44.0722,44.0888,99100.0
2010-12-14 09:30:00,53.21,53.63,53.21,53.49,48700.0,44.1718,44.5205,44.1718,44.4043,48700.0
2010-12-14 09:40:00,53.49,53.63,53.45,53.59,32400.0,44.4043,44.5205,44.3711,44.4873,32400.0
2010-12-14 09:50:00,53.61,53.84,53.59,53.79,45100.0,44.5039,44.6948,44.4873,44.6533,45100.0
2010-12-14 10:00:00,53.8,53.98,53.79,53.95,64900.0,44.6616,44.811,44.6533,44.7861,64900.0
2010-12-14 10:10:00,53.97,54.16,53.96,54.14,58200.0,44.8027,44.9605,44.7944,44.9439,58200.0
2010-12-14 10:20:00,54.16,54.16,53.96,53.99,32400.0,44.9605,44.9605,44.7944,44.8194,32400.0
2010-12-14 10:30:00,53.99,54.06,53.95,53.95,9100.0,44.8194,44.8775,44.7861,44.7861,9100.0
2010-12-14 10:40:00,53.94,54.01,53.92,53.94,20900.0,44.7778,44.836,44.7612,44.7778,20900.0
2010-12-14 10:50:00,53.94,53.96,53.84,53.84,16300.0,44.7778,44.7944,44.6948,44.6948,16300.0
2010-12-14 11:00:00,53.86,53.99,53.85,53.92,22900.0,44.7114,44.8194,44.7031,44.7612,22900.0
2010-12-14 11:10:00,53.91,53.99,53.9,53.99,18500.0,44.7529,44.8194,44.7446,44.8194,18500.0
2010-12-14 11:20:00,53.99,54.02,53.96,54.0,14300.0,44.8194,44.8443,44.7944,44.8277,14300.0
2010-12-14 11:30:00,54.01,54.03,53.99,54.01,10500.0,44.836,44.8526,44.8194,44.836,10500.0
2010-12-14 11:40:00,54.01,54.02,53.94,53.98,18400.0,44.836,44.8443,44.7778,44.811,18400.0
2010-12-14 11:50:00,53.98,53.99,53.9,53.92,12300.0,44.811,44.8194,44.7446,44.7612,12300.0
2010-12-14 12:00:00,53.92,53.96,53.91,53.95,12700.0,44.7612,44.7944,44.7529,44.7861,12700.0
2010-12-14 12:10:00,53.94,54.01,53.92,54.0,20200.0,44.7778,44.836,44.7612,44.8277,20200.0
2010-12-14 12:20:00,54.0,54.08,54.0,54.08,23800.0,44.8277,44.8941,44.8277,44.8941,23800.0
2010-12-14 12:30:00,54.08,54.09,53.98,54.08,39400.0,44.8941,44.9024,44.811,44.8941,39400.0
2010-12-14 12:40:00,54.07,54.14,54.07,54.12,18000.0,44.8858,44.9439,44.8858,44.9273,18000.0
2010-12-14 12:50:00,54.11,54.22,54.09,54.18,34600.0,44.919,45.0103,44.9024,44.9771,34600.0
2010-12-14 13:00:00,54.18,54.21,54.15,54.17,19000.0,44.9771,45.002,44.9522,44.9688,19000.0
2010-12-14 13:10:00,54.18,54.21,54.17,54.19,15400.0,44.9771,45.002,44.9688,44.9854,15400.0
2010-12-14 13:20:00,54.19,54.2,54.15,54.19,14800.0,44.9854,44.9937,44.9522,44.9854,14800.0
2010-12-14 13:30:00,54.18,54.19,54.12,54.15,18800.0,44.9771,44.9854,44.9273,44.9522,18800.0
2010-12-14 13:40:00,54.15,54.29,54.12,54.26,60700.0,44.9522,45.0684,44.9273,45.0435,60700.0
2010-12-14 13:50:00,54.27,54.32,54.26,54.31,51500.0,45.0518,45.0933,45.0435,45.085,51500.0
2010-12-14 14:00:00,54.3,54.36,54.17,54.22,78500.0,45.0767,45.1265,44.9688,45.0103,78500.0
2010-12-14 14:10:00,54.22,54.35,54.13,54.24,41000.0,45.0103,45.1182,44.9356,45.0269,41000.0
2010-12-14 14:20:00,54.24,54.29,54.13,54.14,31100.0,45.0269,45.0684,44.9356,44.9439,31100.0
2010-12-14 14:30:00,54.14,54.21,54.14,54.17,36900.0,44.9439,45.002,44.9439,44.9688,36900.0
2010-12-14 14:40:00,54.17,54.18,54.06,54.09,34800.0,44.9688,44.9771,44.8775,44.9024,34800.0
2010-12-14 14:50:00,54.09,54.12,54.05,54.11,20300.0,44.9024,44.9273,44.8692,44.919,20300.0
2010-12-14 15:00:00,54.12,54.12,54.04,54.08,20400.0,44.9273,44.9273,44.8609,44.8941,20400.0
2010-12-14 15:10:00,54.08,54.1,53.93,53.96,23300.0,44.8941,44.9107,44.7695,44.7944,23300.0
2010-12-14 15:20:00,53.96,53.99,53.92,53.95,25700.0,44.7944,44.8194,44.7612,44.7861,25700.0
2010-12-14 15:30:00,53.95,53.96,53.84,53.9,54800.0,44.7861,44.7944,44.6948,44.7446,54800.0
2010-12-14 15:40:00,53.91,53.98,53.9,53.96,67800.0,44.7529,44.811,44.7446,44.7944,67800.0
2010-12-14 15:50:00,53.96,54.08,53.94,54.05,179500.0,44.7944,44.8941,44.7778,44.8692,179500.0
2010-12-15 09:30:00,53.59,53.74,53.5,53.68,120200.0,44.4873,44.6118,44.4126,44.562,120200.0
2010-12-15 09:40:00,53.7,53.95,53.65,53.92,81200.0,44.5786,44.7861,44.5371,44.7612,81200.0
2010-12-15 09:50:00,53.92,53.96,53.78,53.96,60700.0,44.7612,44.7944,44.645,44.7944,60700.0
2010-12-15 10:00:00,53.93,53.96,53.79,53.79,47500.0,44.7695,44.7944,44.6533,44.6533,47500.0
2010-12-15 10:10:00,53.79,53.9,53.79,53.85,45000.0,44.6533,44.7446,44.6533,44.7031,45000.0
2010-12-15 10:20:00,53.85,53.85,53.75,53.8,53100.0,44.7031,44.7031,44.6201,44.6616,53100.0
2010-12-15 10:30:00,53.8,53.95,53.79,53.83,91800.0,44.6616,44.7861,44.6533,44.6865,91800.0
2010-12-15 10:40:00,53.84,53.91,53.83,53.88,62800.0,44.6948,44.7529,44.6865,44.728,62800.0
2010-12-15 10:50:00,53.89,53.94,53.86,53.94,37100.0,44.7363,44.7778,44.7114,44.7778,37100.0
2010-12-15 11:00:00,53.94,54.01,53.81,53.87,83600.0,44.7778,44.836,44.6699,44.7197,83600.0
2010-12-15 11:10:00,53.87,53.96,53.85,53.96,139000.0,44.7197,44.7944,44.7031,44.7944,139000.0
2010-12-15 11:20:00,53.94,53.97,53.92,53.96,30800.0,44.7778,44.8027,44.7612,44.7944,30800.0
2010-12-15 11:30:00,53.96,53.96,53.87,53.89,34200.0,44.7944,44.7944,44.7197,44.7363,34200.0
2010-12-15 11:40:00,53.89,53.89,53.82,53.83,40500.0,44.7363,44.7363,44.6782,44.6865,40500.0
2010-12-15 11:50:00,53.83,53.88,53.81,53.84,24700.0,44.6865,44.728,44.6699,44.6948,24700.0
2010-12-15 12:00:00,53.84,53.87,53.84,53.87,16700.0,44.6948,44.7197,44.6948,44.7197,16700.0
2010-12-15 12:10:00,53.87,53.91,53.86,53.9,58100.0,44.7197,44.7529,44.7114,44.7446,58100.0
2010-12-15 12:20:00,53.9,53.93,53.89,53.9,21500.0,44.7446,44.7695,44.7363,44.7446,21500.0
2010-12-15 12:30:00,53.91,53.93,53.86,53.87,57300.0,44.7529,44.7695,44.7114,44.7197,57300.0
2010-12-15 12:40:00,53.86,53.88,53.83,53.86,53300.0,44.7114,44.728,44.6865,44.7114,53300.0
2010-12-15 12:50:00,53.86,53.88,53.81,53.82,41900.0,44.7114,44.728,44.6699,44.6782,41900.0
2010-12-15 13:00:00,53.82,53.83,53.74,53.8,57700.0,44.6782,44.6865,44.6118,44.6616,57700.0
2010-12-15 13:10:00,53.8,53.82,53.75,53.75,35600.0,44.6616,44.6782,44.6201,44.6201,35600.0
2010-12-15 13:20:00,53.75,53.82,53.74,53.79,61500.0,44.6201,44.6782,44.6118,44.6533,61500.0
2010-12-15 13:30:00,53.79,53.79,53.75,53.75,55000.0,44.6533,44.6533,44.6201,44.6201,55000.0
2010-12-15 13:40:00,53.75,53.78,53.71,53.77,38700.0,44.6201,44.645,44.5869,44.6367,38700.0
2010-12-15 13:50:00,53.76,53.78,53.74,53.75,28000.0,44.6284,44.645,44.6118,44.6201,28000.0
2010-12-15 14:00:00,53.75,53.76,53.73,53.73,53900.0,44.6201,44.6284,44.6035,44.6035,53900.0
2010-12-15 14:10:00,53.73,53.75,53.69,53.73,37800.0,44.6035,44.6201,44.5703,44.6035,37800.0
2010-12-15 14:20:00,53.73,53.75,53.65,53.65,83600.0,44.6035,44.6201,44.5371,44.5371,83600.0
2010-12-15 14:30:00,53.64,53.64,53.55,53.55,57400.0,44.5288,44.5288,44.4541,44.4541,57400.0
2010-12-15 14:40:00,53.56,53.66,53.52,53.57,39300.0,44.4624,44.5454,44.4292,44.4707,39300.0
2010-12-15 14:50:00,53.56,53.59,53.49,53.56,78600.0,44.4624,44.4873,44.4043,44.4624,78600.0
2010-12-15 15:00:00,53.56,53.63,53.51,53.63,105300.0,44.4624,44.5205,44.4209,44.5205,105300.0
2010-12-15 15:10:00,53.63,53.65,53.6,53.64,59600.0,44.5205,44.5371,44.4956,44.5288,59600.0
2010-12-15 15:20:00,53.63,53.7,53.59,53.64,35500.0,44.5205,44.5786,44.4873,44.5288,35500.0
2010-12-15 15:30:00,53.63,53.68,53.6,53.64,57500.0,44.5205,44.562,44.4956,44.5288,57500.0
2010-12-15 15:40:00,53.64,53.66,53.55,53.63,145000.0,44.5288,44.5454,44.4541,44.5205,145000.0
2010-12-15 15:50:00,53.62,53.62,53.5,53.6,276900.0,44.5122,44.5122,44.4126,44.4956,276900.0
2010-12-16 09:30:00,53.55,53.67,53.29,53.33,61200.0,44.4541,44.5537,44.2383,44.2715,61200.0
2010-12-16 09:40:00,53.33,53.35,53.13,53.27,75400.0,44.2715,44.2881,44.1054,44.2216,75400.0
2010-12-16 09:50:00,53.27,53.4,53.21,53.23,40900.0,44.2216,44.3296,44.1718,44.1884,40900.0
2010-12-16 10:00:00,53.24,53.43,53.2,53.34,60600.0,44.1967,44.3545,44.1635,44.2798,60600.0
2010-12-16 10:10:00,53.33,53.4,53.26,53.4,47900.0,44.2715,44.3296,44.2133,44.3296,47900.0
2010-12-16 10:20:00,53.42,53.43,53.31,53.35,40300.0,44.3462,44.3545,44.2549,44.2881,40300.0
2010-12-16 10:30:00,53.35,53.44,53.35,53.4,56400.0,44.2881,44.3628,44.2881,44.3296,56400.0
2010-12-16 10:40:00,53.4,53.43,53.34,53.37,49300.0,44.3296,44.3545,44.2798,44.3047,49300.0
2010-12-16 10:50:00,53.37,53.49,53.35,53.48,24600.0,44.3047,44.4043,44.2881,44.396,24600.0
2010-12-16 11:00:00,53.48,53.49,53.36,53.41,39600.0,44.396,44.4043,44.2964,44.3379,39600.0
2010-12-16 11:10:00,53.41,53.66,53.41,53.66,27400.0,44.3379,44.5454,44.3379,44.5454,27400.0
2010-12-16 11:20:00,53.66,53.8,53.66,53.71,84400.0,44.5454,44.6616,44.5454,44.5869,84400.0
2010-12-16 11:30:00,53.72,53.8,53.72,53.73,33600.0,44.5952,44.6616,44.5952,44.6035,33600.0
2010-12-16 11:40:00,53.74,53.77,53.71,53.71,24600.0,44.6118,44.6367,44.5869,44.5869,24600.0
2010-12-16 11:50:00,53.72,53.77,53.72,53.74,21000.0,44.5952,44.6367,44.5952,44.6118,21000.0
2010-12-16 12:00:00,53.75,53.75,53.67,53.67,9800.0,44.6201,44.6201,44.5537,44.5537,9800.0
2010-12-16 12:10:00,53.67,53.68,53.63,53.65,15400.0,44.5537,44.562,44.5205,44.5371,15400.0
2010-12-16 12:20:00,53.64,53.65,53.56,53.56,22100.0,44.5288,44.5371,44.4624,44.4624,22100.0
2010-12-16 12:30:00,53.57,53.66,53.57,53.65,79500.0,44.4707,44.5454,44.4707,44.5371,79500.0
2010-12-16 12:40:00,53.65,53.7,53.62,53.7,98800.0,44.5371,44.5786,44.5122,44.5786,98800.0
2010-12-16 12:50:00,53.71,53.89,53.71,53.87,29400.0,44.5869,44.7363,44.5869,44.7197,29400.0
2010-12-16 13:00:00,53.86,53.89,53.85,53.89,17100.0,44.7114,44.7363,44.7031,44.7363,17100.0
2010-12-16 13:10:00,53.89,53.94,53.87,53.94,29000.0,44.7363,44.7778,44.7197,44.7778,29000.0
2010-12-16 13:20:00,53.94,53.96,53.91,53.92,22900.0,44.7778,44.7944,44.7529,44.7612,22900.0
2010-12-16 13:30:00,53.92,53.94,53.87,53.92,56400.0,44.7612,44.7778,44.7197,44.7612,56400.0
2010-12-16 13:40:00,53.92,53.95,53.89,53.92,34200.0,44.7612,44.7861,44.7363,44.7612,34200.0
2010-12-16 13:50:00,53.94,54.04,53.91,54.02,95400.0,44.7778,44.8609,44.7529,44.8443,95400.0
2010-12-16 14:00:00,54.01,54.04,54.0,54.03,29600.0,44.836,44.8609,44.8277,44.8526,29600.0
2010-12-16 14:10:00,54.03,54.1,54.01,54.06,41000.0,44.8526,44.9107,44.836,44.8775,41000.0
2010-12-16 14:20:00,54.06,54.06,53.99,54.01,36100.0,44.8775,44.8775,44.8194,44.836,36100.0
2010-12-16 14:30:00,54.0,54.03,53.98,53.99,35400.0,44.8277,44.8526,44.811,44.8194,35400.0
2010-12-16 14:40:00,54.0,54.07,53.96,54.06,76800.0,44.8277,44.8858,44.7944,44.8775,76800.0
2010-12-16 14:50:00,54.06,54.13,54.05,54.08,81900.0,44.8775,44.9356,44.8692,44.8941,81900.0
2010-12-16 15:00:00,54.08,54.18,54.08,54.16,44000.0,44.8941,44.9771,44.8941,44.9605,44000.0
2010-12-16 15:10:00,54.16,54.18,54.13,54.15,43400.0,44.9605,44.9771,44.9356,44.9522,43400.0
2010-12-16 15:20:00,54.15,54.25,54.14,54.24,121900.0,44.9522,45.0352,44.9439,45.0269,121900.0
2010-12-16 15:30:00,54.24,54.32,54.23,54.32,128100.0,45.0269,45.0933,45.0186,45.0933,128100.0
2010-12-16 15:40:00,54.32,54.36,54.31,54.32,134000.0,45.0933,45.1265,45.085,45.0933,134000.0
2010-12-16 15:50:00,54.32,54.39,54.29,54.37,144600.0,45.0933,45.1514,45.0684,45.1348,144600.0
2010-12-17 09:30:00,54.35,54.38,54.12,54.28,368700.0,45.1182,45.1431,44.9273,45.0601,368700.0
2010-12-17 09:40:00,54.29,54.39,54.04,54.2,34200.0,45.0684,45.1514,44.8609,44.9937,34200.0
2010-12-17 09:50:00,54.19,54.24,54.06,54.23,17600.0,44.9854,45.0269,44.8775,45.0186,17600.0
2010-12-17 10:00:00,54.22,54.25,54.19,54.23,39400.0,45.0103,45.0352,44.9854,45.0186,39400.0
2010-12-17 10:10:00,54.22,54.25,54.16,54.19,48900.0,45.0103,45.0352,44.9605,44.9854,48900.0
2010-12-17 10:20:00,54.23,54.34,54.17,54.26,50300.0,45.0186,45.1099,44.9688,45.0435,50300.0
2010-12-17 10:30:00,54.26,54.3,54.16,54.18,44800.0,45.0435,45.0767,44.9605,44.9771,44800.0
2010-12-17 10:40:00,54.18,54.31,54.18,54.24,55700.0,44.9771,45.085,44.9771,45.0269,55700.0
2010-12-17 10:50:00,54.25,54.33,54.24,54.28,23500.0,45.0352,45.1016,45.0269,45.0601,23500.0
2010-12-17 11:00:00,54.29,54.31,54.23,54.26,24100.0,45.0684,45.085,45.0186,45.0435,24100.0
2010-12-17 11:10:00,54.27,54.27,54.18,54.21,34500.0,45.0518,45.0518,44.9771,45.002,34500.0
2010-12-17 11:20:00,54.22,54.24,54.18,54.21,39500.0,45.0103,45.0269,44.9771,45.002,39500.0
2010-12-17 11:30:00,54.21,54.24,54.18,54.19,18000.0,45.002,45.0269,44.9771,44.9854,18000.0
2010-12-17 11:40:00,54.19,54.3,54.15,54.25,45900.0,44.9854,45.0767,44.9522,45.0352,45900.0
2010-12-17 11:50:00,54.24,54.26,54.21,54.23,12800.0,45.0269,45.0435,45.002,45.0186,12800.0
2010-12-17 12:00:00,54.24,54.29,54.23,54.29,20600.0,45.0269,45.0684,45.0186,45.0684,20600.0
2010-12-17 12:10:00,54.28,54.36,54.28,54.33,26400.0,45.0601,45.1265,45.0601,45.1016,26400.0
2010-12-17 12:20:00,54.34,54.37,54.31,54.36,21900.0,45.1099,45.1348,45.085,45.1265,21900.0
2010-12-17 12:30:00,54.37,54.38,54.33,54.33,9500.0,45.1348,45.1431,45.1016,45.1016,9500.0
2010-12-17 12:40:00,54.33,54.38,54.31,54.38,12100.0,45.1016,45.1431,45.085,45.1431,12100.0
2010-12-17 12:50:00,54.38,54.4,54.37,54.38,13600.0,45.1431,45.1597,45.1348,45.1431,13600.0
2010-12-17 13:00:00,54.38,54.46,54.38,54.44,26400.0,45.1431,45.2095,45.1431,45.1929,26400.0
2010-12-17 13:10:00,54.44,54.49,54.42,54.49,53500.0,45.1929,45.2344,45.1763,45.2344,53500.0
2010-12-17 13:20:00,54.49,54.54,54.46,54.46,28000.0,45.2344,45.2759,45.2095,45.2095,28000.0
2010-12-17 13:30:00,54.45,54.46,54.43,54.46,10400.0,45.2012,45.2095,45.1846,45.2095,10400.0
2010-12-17 13:40:00,54.45,54.51,54.42,54.51,23000.0,45.2012,45.251,45.1763,45.251,23000.0
2010-12-17 13:50:00,54.49,54.49,54.44,54.47,31200.0,45.2344,45.2344,45.1929,45.2178,31200.0
2010-12-17 14:00:00,54.48,54.5,54.43,54.45,40500.0,45.2261,45.2427,45.1846,45.2012,40500.0
2010-12-17 14:10:00,54.44,54.53,54.44,54.51,62200.0,45.1929,45.2676,45.1929,45.251,62200.0
2010-12-17 14:20:00,54.52,54.52,54.47,54.49,16600.0,45.2593,45.2593,45.2178,45.2344,16600.0
2010-12-17 14:30:00,54.48,54.52,54.47,54.5,22200.0,45.2261,45.2593,45.2178,45.2427,22200.0
2010-12-17 14:40:00,54.52,54.53,54.46,54.49,25300.0,45.2593,45.2676,45.2095,45.2344,25300.0
2010-12-17 14:50:00,54.5,54.51,54.46,54.47,23200.0,45.2427,45.251,45.2095,45.2178,23200.0
2010-12-17 15:00:00,54.47,54.51,54.46,54.5,28900.0,45.2178,45.251,45.2095,45.2427,28900.0
2010-12-17 15:10:00,54.5,54.51,54.46,54.49,28500.0,45.2427,45.251,45.2095,45.2344,28500.0
2010-12-17 15:20:00,54.49,54.51,54.45,54.46,34800.0,45.2344,45.251,45.2012,45.2095,34800.0
2010-12-17 15:30:00,54.46,54.52,54.46,54.48,57000.0,45.2095,45.2593,45.2095,45.2261,57000.0
2010-12-17 15:40:00,54.47,54.55,54.46,54.52,75900.0,45.2178,45.2842,45.2095,45.2593,75900.0
2010-12-17 15:50:00,54.52,54.59,54.51,54.58,107600.0,45.2593,45.3174,45.251,45.3091,107600.0
2010-12-20 09:30:00,54.69,55.0,54.69,54.96,84800.0,45.4004,45.6578,45.4004,45.6246,84800.0
2010-12-20 09:40:00,54.95,55.0,54.93,54.96,99600.0,45.6163,45.6578,45.5997,45.6246,99600.0
2010-12-20 09:50:00,54.96,54.98,54.73,54.8,48500.0,45.6246,45.6412,45.4337,45.4918,48500.0
2010-12-20 10:00:00,54.81,54.87,54.79,54.84,49700.0,45.5001,45.5499,45.4835,45.525,49700.0
2010-12-20 10:10:00,54.83,54.88,54.7,54.76,50700.0,45.5167,45.5582,45.4088,45.4586,50700.0
2010-12-20 10:20:00,54.77,54.77,54.6,54.62,21900.0,45.4669,45.4669,45.3257,45.3423,21900.0
2010-12-20 10:30:00,54.61,54.63,54.51,54.6,37300.0,45.334,45.3506,45.251,45.3257,37300.0
2010-12-20 10:40:00,54.58,54.63,54.53,54.58,35900.0,45.3091,45.3506,45.2676,45.3091,35900.0
2010-12-20 10:50:00,54.58,54.62,54.56,54.61,32700.0,45.3091,45.3423,45.2925,45.334,32700.0
2010-12-20 11:00:00,54.61,54.62,54.56,54.59,35400.0,45.334,45.3423,45.2925,45.3174,35400.0
2010-12-20 11:10:00,54.58,54.62,54.53,54.57,36900.0,45.3091,45.3423,45.2676,45.3008,36900.0
2010-12-20 11:20:00,54.58,54.6,54.47,54.51,31000.0,45.3091,45.3257,45.2178,45.251,31000.0
2010-12-20 11:30:00,54.5,54.52,54.43,54.48,25600.0,45.2427,45.2593,45.1846,45.2261,25600.0
2010-12-20 11:40:00,54.5,54.52,54.46,54.48,40600.0,45.2427,45.2593,45.2095,45.2261,40600.0
2010-12-20 11:50:00,54.51,54.51,54.48,54.48,11600.0,45.251,45.251,45.2261,45.2261,11600.0
2010-12-20 12:00:00,54.49,54.53,54.47,54.53,19200.0,45.2344,45.2676,45.2178,45.2676,19200.0
2010-12-20 12:10:00,54.52,54.58,54.52,54.56,20900.0,45.2593,45.3091,45.2593,45.2925,20900.0
2010-12-20 12:20:00,54.57,54.6,54.55,54.56,17000.0,45.3008,45.3257,45.2842,45.2925,17000.0
2010-12-20 12:30:00,54.55,54.58,54.53,54.57,19000.0,45.2842,45.3091,45.2676,45.3008,19000.0
2010-12-20 12:40:00,54.57,54.63,54.56,54.58,17100.0,45.3008,45.3506,45.2925,45.3091,17100.0
2010-12-20 12:50:00,54.59,54.67,54.59,54.65,10800.0,45.3174,45.3838,45.3174,45.3672,10800.0
2010-12-20 13:00:00,54.65,54.65,54.62,54.64,6900.0,45.3672,45.3672,45.3423,45.3589,6900.0
2010-12-20 13:10:00,54.63,54.64,54.61,54.62,11400.0,45.3506,45.3589,45.334,45.3423,11400.0
2010-12-20 13:20:00,54.62,54.66,54.61,54.61,12900.0,45.3423,45.3755,45.334,45.334,12900.0
2010-12-20 13:30:00,54.62,54.65,54.59,54.63,10800.0,45.3423,45.3672,45.3174,45.3506,10800.0
2010-12-20 13:40:00,54.64,54.66,54.63,54.65,15500.0,45.3589,45.3755,45.3506,45.3672,15500.0
2010-12-20 13:50:00,54.64,54.65,54.59,54.61,9900.0,45.3589,45.3672,45.3174,45.334,9900.0
2010-12-20 14:00:00,54.61,54.77,54.59,54.75,58800.0,45.334,45.4669,45.3174,45.4503,58800.0
2010-12-20 14:10:00,54.74,54.81,54.73,54.76,30800.0,45.442,45.5001,45.4337,45.4586,30800.0
2010-12-20 14:20:00,54.77,54.79,54.71,54.72,22700.0,45.4669,45.4835,45.4171,45.4254,22700.0
2010-12-20 14:30:00,54.73,54.75,54.7,54.71,12400.0,45.4337,45.4503,45.4088,45.4171,12400.0
2010-12-20 14:40:00,54.71,54.76,54.69,54.73,92100.0,45.4171,45.4586,45.4004,45.4337,92100.0
2010-12-20 14:50:00,54.72,54.8,54.72,54.78,29600.0,45.4254,45.4918,45.4254,45.4752,29600.0
2010-12-20 15:00:00,54.77,54.8,54.75,54.79,31700.0,45.4669,45.4918,45.4503,45.4835,31700.0
2010-12-20 15:10:00,54.78,54.86,54.76,54.8,41900.0,45.4752,45.5416,45.4586,45.4918,41900.0
2010-12-20 15:20:00,54.8,54.81,54.75,54.76,26600.0,45.4918,45.5001,45.4503,45.4586,26600.0
2010-12-20 15:30:00,54.76,54.8,54.75,54.76,42800.0,45.4586,45.4918,45.4503,45.4586,42800.0
2010-12-20 15:40:00,54.75,54.8,54.74,54.76,62300.0,45.4503,45.4918,45.442,45.4586,62300.0
2010-12-20 15:50:00,54.76,54.83,54.76,54.83,108600.0,45.4586,45.5167,45.4586,45.5167,108600.0
2010-12-21 09:30:00,54.86,54.94,54.54,54.63,38400.0,45.5416,45.608,45.2759,45.3506,38400.0
2010-12-21 09:40:00,54.6,54.68,54.53,54.64,18100.0,45.3257,45.3921,45.2676,45.3589,18100.0
2010-12-21 09:50:00,54.64,54.81,54.59,54.64,33000.0,45.3589,45.5001,45.3174,45.3589,33000.0
2010-12-21 10:00:00,54.63,54.65,54.36,54.51,59400.0,45.3506,45.3672,45.1265,45.251,59400.0
2010-12-21 10:10:00,54.52,54.52,54.42,54.51,15600.0,45.2593,45.2593,45.1763,45.251,15600.0
2010-12-21 10:20:00,54.51,54.55,54.48,54.5,27200.0,45.251,45.2842,45.2261,45.2427,27200.0
2010-12-21 10:30:00,54.5,54.52,54.44,54.46,29700.0,45.2427,45.2593,45.1929,45.2095,29700.0
2010-12-21 10:40:00,54.45,54.45,54.35,54.35,27200.0,45.2012,45.2012,45.1182,45.1182,27200.0
2010-12-21 10:50:00,54.36,54.48,54.36,54.45,20300.0,45.1265,45.2261,45.1265,45.2012,20300.0
2010-12-21 11:00:00,54.45,54.48,54.37,54.41,40300.0,45.2012,45.2261,45.1348,45.168,40300.0
2010-12-21 11:10:00,54.41,54.43,54.39,54.43,31500.0,45.168,45.1846,45.1514,45.1846,31500.0
2010-12-21 11:20:00,54.44,54.54,54.44,54.51,37600.0,45.1929,45.2759,45.1929,45.251,37600.0
2010-12-21 11:30:00,54.52,54.56,54.49,54.54,19800.0,45.2593,45.2925,45.2344,45.2759,19800.0
2010-12-21 11:40:00,54.54,54.6,54.54,54.57,19900.0,45.2759,45.3257,45.2759,45.3008,19900.0
2010-12-21 11:50:00,54.58,54.62,54.56,54.58,19100.0,45.3091,45.3423,45.2925,45.3091,19100.0
2010-12-21 12:00:00,54.58,54.58,54.51,54.52,5300.0,45.3091,45.3091,45.251,45.2593,5300.0
2010-12-21 12:10:00,54.51,54.51,54.46,54.46,10000.0,45.251,45.251,45.2095,45.2095,10000.0
2010-12-21 12:20:00,54.47,54.5,54.47,54.5,12300.0,45.2178,45.2427,45.2178,45.2427,12300.0
2010-12-21 12:30:00,54.5,54.5,54.43,54.44,22900.0,45.2427,45.2427,45.1846,45.1929,22900.0
2010-12-21 12:40:00,54.43,54.48,54.43,54.43,23100.0,45.1846,45.2261,45.1846,45.1846,23100.0
2010-12-21 12:50:00,54.43,54.5,54.43,54.47,32100.0,45.1846,45.2427,45.1846,45.2178,32100.0
2010-12-21 13:00:00,54.46,54.5,54.4,54.4,40800.0,45.2095,45.2427,45.1597,45.1597,40800.0
2010-12-21 13:10:00,54.4,54.4,54.31,54.37,44200.0,45.1597,45.1597,45.085,45.1348,44200.0
2010-12-21 13:20:00,54.36,54.39,54.33,54.34,13200.0,45.1265,45.1514,45.1016,45.1099,13200.0
2010-12-21 13:30:00,54.33,54.33,54.21,54.21,28000.0,45.1016,45.1016,45.002,45.002,28000.0
2010-12-21 13:40:00,54.22,54.23,54.18,54.19,17000.0,45.0103,45.0186,44.9771,44.9854,17000.0
2010-12-21 13:50:00,54.2,54.22,54.16,54.17,18100.0,44.9937,45.0103,44.9605,44.9688,18100.0
2010-12-21 14:00:00,54.17,54.22,54.16,54.22,14400.0,44.9688,45.0103,44.9605,45.0103,14400.0
2010-12-21 14:10:00,54.23,54.27,54.2,54.22,25900.0,45.0186,45.0518,44.9937,45.0103,25900.0
2010-12-21 14:20:00,54.23,54.24,54.18,54.23,29500.0,45.0186,45.0269,44.9771,45.0186,29500.0
2010-12-21 14:30:00,54.23,54.24,54.19,54.24,20900.0,45.0186,45.0269,44.9854,45.0269,20900.0
2010-12-21 14:40:00,54.24,54.25,54.23,54.24,11400.0,45.0269,45.0352,45.0186,45.0269,11400.0
2010-12-21 14:50:00,54.23,54.23,54.18,54.19,15800.0,45.0186,45.0186,44.9771,44.9854,15800.0
2010-12-21 15:00:00,54.18,54.27,54.18,54.26,25100.0,44.9771,45.0518,44.9771,45.0435,25100.0
2010-12-21 15:10:00,54.27,54.27,54.16,54.16,36800.0,45.0518,45.0518,44.9605,44.9605,36800.0
2010-12-21 15:20:00,54.17,54.21,54.16,54.21,42800.0,44.9688,45.002,44.9605,45.002,42800.0
2010-12-21 15:30:00,54.21,54.28,54.19,54.28,47700.0,45.002,45.0601,44.9854,45.0601,47700.0
2010-12-21 15:40:00,54.27,54.28,54.19,54.2,47800.0,45.0518,45.0601,44.9854,44.9937,47800.0
2010-12-21 15:50:00,54.21,54.25,54.17,54.2,113600.0,45.002,45.0352,44.9688,44.9937,113600.0
2010-12-22 09:30:00,54.2,54.29,54.05,54.1,43900.0,44.9937,45.0684,44.8692,44.9107,43900.0
2010-12-22 09:40:00,54.08,54.1,53.91,54.08,36900.0,44.8941,44.9107,44.7529,44.8941,36900.0
2010-12-22 09:50:00,54.09,54.15,54.06,54.1,19000.0,44.9024,44.9522,44.8775,44.9107,19000.0
2010-12-22 10:00:00,54.1,54.1,54.0,54.06,24900.0,44.9107,44.9107,44.8277,44.8775,24900.0
2010-12-22 10:10:00,54.06,54.1,53.98,54.06,46100.0,44.8775,44.9107,44.811,44.8775,46100.0
2010-12-22 10:20:00,54.06,54.06,53.92,53.94,33000.0,44.8775,44.8775,44.7612,44.7778,33000.0
2010-12-22 10:30:00,53.94,53.94,53.87,53.88,41300.0,44.7778,44.7778,44.7197,44.728,41300.0
2010-12-22 10:40:00,53.88,54.09,53.88,54.06,48300.0,44.728,44.9024,44.728,44.8775,48300.0
2010-12-22 10:50:00,54.06,54.19,54.06,54.17,40000.0,44.8775,44.9854,44.8775,44.9688,40000.0
2010-12-22 11:00:00,54.16,54.19,54.15,54.16,17400.0,44.9605,44.9854,44.9522,44.9605,17400.0
2010-12-22 11:10:00,54.15,54.21,54.12,54.17,22200.0,44.9522,45.002,44.9273,44.9688,22200.0
2010-12-22 11:20:00,54.16,54.2,54.15,54.2,16700.0,44.9605,44.9937,44.9522,44.9937,16700.0
2010-12-22 11:30:00,54.2,54.34,54.2,54.33,40200.0,44.9937,45.1099,44.9937,45.1016,40200.0
2010-12-22 11:40:00,54.34,54.37,54.27,54.28,31000.0,45.1099,45.1348,45.0518,45.0601,31000.0
2010-12-22 11:50:00,54.27,54.27,54.2,54.21,13900.0,45.0518,45.0518,44.9937,45.002,13900.0
2010-12-22 12:00:00,54.21,54.24,54.17,54.21,28800.0,45.002,45.0269,44.9688,45.002,28800.0
2010-12-22 12:10:00,54.21,54.28,54.2,54.27,11100.0,45.002,45.0601,44.9937,45.0518,11100.0
2010-12-22 12:20:00,54.27,54.33,54.27,54.33,8700.0,45.0518,45.1016,45.0518,45.1016,8700.0
2010-12-22 12:30:00,54.33,54.35,54.29,54.3,12300.0,45.1016,45.1182,45.0684,45.0767,12300.0
2010-12-22 12:40:00,54.3,54.31,54.24,54.26,35700.0,45.0767,45.085,45.0269,45.0435,35700.0
2010-12-22 12:50:00,54.26,54.32,54.25,54.29,12200.0,45.0435,45.0933,45.0352,45.0684,12200.0
2010-12-22 13:00:00,54.29,54.33,54.28,54.32,7800.0,45.0684,45.1016,45.0601,45.0933,7800.0
2010-12-22 13:10:00,54.31,54.32,54.29,54.31,15100.0,45.085,45.0933,45.0684,45.085,15100.0
2010-12-22 13:20:00,54.3,54.33,54.29,54.33,21800.0,45.0767,45.1016,45.0684,45.1016,21800.0
2010-12-22 13:30:00,54.34,54.37,54.34,54.35,17700.0,45.1099,45.1348,45.1099,45.1182,17700.0
2010-12-22 13:40:00,54.35,54.37,54.3,54.36,68200.0,45.1182,45.1348,45.0767,45.1265,68200.0
2010-12-22 13:50:00,54.37,54.5,54.36,54.48,44500.0,45.1348,45.2427,45.1265,45.2261,44500.0
2010-12-22 14:00:00,54.47,54.47,54.4,54.4,13700.0,45.2178,45.2178,45.1597,45.1597,13700.0
2010-12-22 14:10:00,54.4,54.4,54.32,54.32,15300.0,45.1597,45.1597,45.0933,45.0933,15300.0
2010-12-22 14:20:00,54.33,54.34,54.29,54.31,18100.0,45.1016,45.1099,45.0684,45.085,18100.0
2010-12-22 14:30:00,54.3,54.36,54.29,54.34,26400.0,45.0767,45.1265,45.0684,45.1099,26400.0
2010-12-22 14:40:00,54.34,54.35,54.31,54.31,20000.0,45.1099,45.1182,45.085,45.085,20000.0
2010-12-22 14:50:00,54.31,54.4,54.3,54.4,19600.0,45.085,45.1597,45.0767,45.1597,19600.0
2010-12-22 15:00:00,54.39,54.42,54.38,54.4,14700.0,45.1514,45.1763,45.1431,45.1597,14700.0
2010-12-22 15:10:00,54.41,54.41,54.35,54.35,17300.0,45.168,45.168,45.1182,45.1182,17300.0
2010-12-22 15:20:00,54.35,54.36,54.34,54.36,27500.0,45.1182,45.1265,45.1099,45.1265,27500.0
2010-12-22 15:30:00,54.35,54.36,54.27,54.27,42300.0,45.1182,45.1265,45.0518,45.0518,42300.0
2010-12-22 15:40:00,54.27,54.37,54.27,54.37,36100.0,45.0518,45.1348,45.0518,45.1348,36100.0
2010-12-22 15:50:00,54.36,54.38,54.32,54.36,69800.0,45.1265,45.1431,45.0933,45.1265,69800.0
2010-12-23 09:30:00,54.25,54.25,53.85,53.93,57600.0,45.0352,45.0352,44.7031,44.7695,57600.0
2010-12-23 09:40:00,53.93,53.99,53.8,53.98,50000.0,44.7695,44.8194,44.6616,44.811,50000.0
2010-12-23 09:50:00,53.97,54.01,53.88,53.91,50700.0,44.8027,44.836,44.728,44.7529,50700.0
2010-12-23 10:00:00,53.91,53.91,53.81,53.91,80400.0,44.7529,44.7529,44.6699,44.7529,80400.0
2010-12-23 10:10:00,53.91,54.05,53.91,54.04,75400.0,44.7529,44.8692,44.7529,44.8609,75400.0
2010-12-23 10:20:00,54.04,54.04,53.98,54.01,31200.0,44.8609,44.8609,44.811,44.836,31200.0
2010-12-23 10:30:00,54.0,54.03,53.98,54.0,36800.0,44.8277,44.8526,44.811,44.8277,36800.0
2010-12-23 10:40:00,54.0,54.01,53.99,54.0,28300.0,44.8277,44.836,44.8194,44.8277,28300.0
2010-12-23 10:50:00,54.0,54.05,53.99,54.04,40300.0,44.8277,44.8692,44.8194,44.8609,40300.0
2010-12-23 11:00:00,54.03,54.07,54.02,54.05,30200.0,44.8526,44.8858,44.8443,44.8692,30200.0
2010-12-23 11:10:00,54.05,54.08,54.04,54.08,32200.0,44.8692,44.8941,44.8609,44.8941,32200.0
2010-12-23 11:20:00,54.08,54.11,54.08,54.11,26000.0,44.8941,44.919,44.8941,44.919,26000.0
2010-12-23 11:30:00,54.1,54.13,54.1,54.11,19800.0,44.9107,44.9356,44.9107,44.919,19800.0
2010-12-23 11:40:00,54.1,54.11,54.09,54.1,29200.0,44.9107,44.919,44.9024,44.9107,29200.0
2010-12-23 11:50:00,54.1,54.12,54.09,54.11,27000.0,44.9107,44.9273,44.9024,44.919,27000.0
2010-12-23 12:00:00,54.1,54.12,54.09,54.09,22600.0,44.9107,44.9273,44.9024,44.9024,22600.0
2010-12-23 12:10:00,54.09,54.1,54.09,54.1,20800.0,44.9024,44.9107,44.9024,44.9107,20800.0
2010-12-23 12:20:00,54.1,54.11,54.09,54.1,14600.0,44.9107,44.919,44.9024,44.9107,14600.0
2010-12-23 12:30:00,54.1,54.1,53.95,53.95,16400.0,44.9107,44.9107,44.7861,44.7861,16400.0
2010-12-23 12:40:00,53.95,53.96,53.9,53.91,15500.0,44.7861,44.7944,44.7446,44.7529,15500.0
2010-12-23 12:50:00,53.91,53.91,53.86,53.86,11300.0,44.7529,44.7529,44.7114,44.7114,11300.0
2010-12-23 13:00:00,53.86,53.89,53.84,53.85,13200.0,44.7114,44.7363,44.6948,44.7031,13200.0
2010-12-23 13:10:00,53.85,53.9,53.83,53.83,15900.0,44.7031,44.7446,44.6865,44.6865,15900.0
2010-12-23 13:20:00,53.83,53.85,53.8,53.84,19100.0,44.6865,44.7031,44.6616,44.6948,19100.0
2010-12-23 13:30:00,53.85,53.88,53.84,53.84,10000.0,44.7031,44.728,44.6948,44.6948,10000.0
2010-12-23 13:40:00,53.84,53.86,53.8,53.8,13500.0,44.6948,44.7114,44.6616,44.6616,13500.0
2010-12-23 13:50:00,53.8,53.81,53.71,53.71,19800.0,44.6616,44.6699,44.5869,44.5869,19800.0
2010-12-23 14:00:00,53.71,53.79,53.71,53.76,19600.0,44.5869,44.6533,44.5869,44.6284,19600.0
2010-12-23 14:10:00,53.76,53.76,53.68,53.68,18700.0,44.6284,44.6284,44.562,44.562,18700.0
2010-12-23 14:20:00,53.68,53.71,53.62,53.64,28600.0,44.562,44.5869,44.5122,44.5288,28600.0
2010-12-23 14:30:00,53.65,53.7,53.64,53.68,22500.0,44.5371,44.5786,44.5288,44.562,22500.0
2010-12-23 14:40:00,53.69,53.7,53.65,53.66,23100.0,44.5703,44.5786,44.5371,44.5454,23100.0
2010-12-23 14:50:00,53.66,53.67,53.64,53.67,15800.0,44.5454,44.5537,44.5288,44.5537,15800.0
2010-12-23 15:00:00,53.68,53.73,53.65,53.71,32600.0,44.562,44.6035,44.5371,44.5869,32600.0
2010-12-23 15:10:00,53.72,53.8,53.72,53.8,30800.0,44.5952,44.6616,44.5952,44.6616,30800.0
2010-12-23 15:20:00,53.8,53.8,53.76,53.78,30600.0,44.6616,44.6616,44.6284,44.645,30600.0
2010-12-23 15:30:00,53.79,53.82,53.7,53.71,52000.0,44.6533,44.6782,44.5786,44.5869,52000.0
2010-12-23 15:40:00,53.7,53.74,53.68,53.71,61500.0,44.5786,44.6118,44.562,44.5869,61500.0
2010-12-23 15:50:00,53.7,53.73,53.65,53.72,90100.0,44.5786,44.6035,44.5371,44.5952,90100.0
2010-12-27 09:30:00,53.55,53.89,53.51,53.87,63000.0,44.4541,44.7363,44.4209,44.7197,63000.0
2010-12-27 09:40:00,53.87,53.92,53.8,53.84,36800.0,44.7197,44.7612,44.6616,44.6948,36800.0
2010-12-27 09:50:00,53.86,53.87,53.75,53.84,27900.0,44.7114,44.7197,44.6201,44.6948,27900.0
2010-12-27 10:00:00,53.84,53.95,53.83,53.83,36600.0,44.6948,44.7861,44.6865,44.6865,36600.0
2010-12-27 10:10:00,53.82,53.98,53.81,53.96,51100.0,44.6782,44.811,44.6699,44.7944,51100.0
2010-12-27 10:20:00,53.97,53.98,53.89,53.94,21900.0,44.8027,44.811,44.7363,44.7778,21900.0
2010-12-27 10:30:00,53.95,53.95,53.8,53.85,20300.0,44.7861,44.7861,44.6616,44.7031,20300.0
2010-12-27 10:40:00,53.85,53.9,53.8,53.9,15500.0,44.7031,44.7446,44.6616,44.7446,15500.0
2010-12-27 10:50:00,53.9,54.04,53.9,54.03,36600.0,44.7446,44.8609,44.7446,44.8526,36600.0
2010-12-27 11:00:00,54.03,54.12,54.03,54.1,20600.0,44.8526,44.9273,44.8526,44.9107,20600.0
2010-12-27 11:10:00,54.09,54.13,54.07,54.1,14200.0,44.9024,44.9356,44.8858,44.9107,14200.0
2010-12-27 11:20:00,54.1,54.1,54.04,54.1,12500.0,44.9107,44.9107,44.8609,44.9107,12500.0
2010-12-27 11:30:00,54.11,54.12,54.04,54.07,9400.0,44.919,44.9273,44.8609,44.8858,9400.0
2010-12-27 11:40:00,54.06,54.11,54.06,54.1,11700.0,44.8775,44.919,44.8775,44.9107,11700.0
2010-12-27 11:50:00,54.1,54.13,54.07,54.09,8900.0,44.9107,44.9356,44.8858,44.9024,8900.0
2010-12-27 12:00:00,54.09,54.1,54.03,54.03,8300.0,44.9024,44.9107,44.8526,44.8526,8300.0
2010-12-27 12:10:00,54.03,54.09,53.95,54.09,80600.0,44.8526,44.9024,44.7861,44.9024,80600.0
2010-12-27 12:20:00,54.09,54.21,54.09,54.19,20100.0,44.9024,45.002,44.9024,44.9854,20100.0
2010-12-27 12:30:00,54.19,54.2,54.12,54.17,22600.0,44.9854,44.9937,44.9273,44.9688,22600.0
2010-12-27 12:40:00,54.17,54.2,54.16,54.17,13400.0,44.9688,44.9937,44.9605,44.9688,13400.0
2010-12-27 12:50:00,54.17,54.19,54.15,54.16,7700.0,44.9688,44.9854,44.9522,44.9605,7700.0
2010-12-27 13:00:00,54.14,54.15,54.08,54.1,14000.0,44.9439,44.9522,44.8941,44.9107,14000.0
2010-12-27 13:10:00,54.09,54.14,54.07,54.1,10100.0,44.9024,44.9439,44.8858,44.9107,10100.0
2010-12-27 13:20:00,54.1,54.15,54.07,54.11,26000.0,44.9107,44.9522,44.8858,44.919,26000.0
2010-12-27 13:30:00,54.12,54.14,54.11,54.14,10900.0,44.9273,44.9439,44.919,44.9439,10900.0
2010-12-27 13:40:00,54.15,54.19,54.11,54.13,27100.0,44.9522,44.9854,44.919,44.9356,27100.0
2010-12-27 13:50:00,54.14,54.14,54.09,54.13,19400.0,44.9439,44.9439,44.9024,44.9356,19400.0
2010-12-27 14:00:00,54.12,54.13,54.08,54.13,15200.0,44.9273,44.9356,44.8941,44.9356,15200.0
2010-12-27 14:10:00,54.13,54.13,54.12,54.13,10900.0,44.9356,44.9356,44.9273,44.9356,10900.0
2010-12-27 14:20:00,54.13,54.14,54.11,54.13,10100.0,44.9356,44.9439,44.919,44.9356,10100.0
2010-12-27 14:30:00,54.13,54.19,54.13,54.19,14000.0,44.9356,44.9854,44.9356,44.9854,14000.0
2010-12-27 14:40:00,54.19,54.19,54.18,54.18,15200.0,44.9854,44.9854,44.9771,44.9771,15200.0
2010-12-27 14:50:00,54.18,54.2,54.16,54.18,24800.0,44.9771,44.9937,44.9605,44.9771,24800.0
2010-12-27 15:00:00,54.17,54.17,54.11,54.13,22000.0,44.9688,44.9688,44.919,44.9356,22000.0
2010-12-27 15:10:00,54.12,54.14,54.1,54.12,12000.0,44.9273,44.9439,44.9107,44.9273,12000.0
2010-12-27 15:20:00,54.13,54.13,54.07,54.07,34100.0,44.9356,44.9356,44.8858,44.8858,34100.0
2010-12-27 15:30:00,54.07,54.1,54.01,54.07,33500.0,44.8858,44.9107,44.836,44.8858,33500.0
2010-12-27 15:40:00,54.08,54.1,54.06,54.07,31700.0,44.8941,44.9107,44.8775,44.8858,31700.0
2010-12-27 15:50:00,54.06,54.08,54.01,54.02,50400.0,44.8775,44.8941,44.836,44.8443,50400.0
2010-12-28 09:30:00,53.99,54.11,53.91,53.91,27500.0,44.8194,44.919,44.7529,44.7529,27500.0
2010-12-28 09:40:00,53.91,54.01,53.9,53.92,9600.0,44.7529,44.836,44.7446,44.7612,9600.0
2010-12-28 09:50:00,53.89,53.9,53.8,53.83,10300.0,44.7363,44.7446,44.6616,44.6865,10300.0
2010-12-28 10:00:00,53.82,53.84,53.69,53.69,10400.0,44.6782,44.6948,44.5703,44.5703,10400.0
2010-12-28 10:10:00,53.68,53.73,53.66,53.73,13700.0,44.562,44.6035,44.5454,44.6035,13700.0
2010-12-28 10:20:00,53.74,53.81,53.73,53.81,4600.0,44.6118,44.6699,44.6035,44.6699,4600.0
2010-12-28 10:30:00,53.81,53.85,53.78,53.85,6000.0,44.6699,44.7031,44.645,44.7031,6000.0
2010-12-28 10:40:00,53.84,53.92,53.79,53.9,62400.0,44.6948,44.7612,44.6533,44.7446,62400.0
2010-12-28 10:50:00,53.9,53.93,53.83,53.87,22900.0,44.7446,44.7695,44.6865,44.7197,22900.0
2010-12-28 11:00:00,53.88,53.93,53.86,53.86,16700.0,44.728,44.7695,44.7114,44.7114,16700.0
2010-12-28 11:10:00,53.86,54.02,53.85,53.89,61100.0,44.7114,44.8443,44.7031,44.7363,61100.0
2010-12-28 11:20:00,53.88,53.89,53.85,53.89,22100.0,44.728,44.7363,44.7031,44.7363,22100.0
2010-12-28 11:30:00,53.9,53.92,53.87,53.91,4200.0,44.7446,44.7612,44.7197,44.7529,4200.0
2010-12-28 11:40:00,53.91,53.92,53.87,53.88,5700.0,44.7529,44.7612,44.7197,44.728,5700.0
2010-12-28 11:50:00,53.88,53.95,53.88,53.9,10700.0,44.728,44.7861,44.728,44.7446,10700.0
2010-12-28 12:00:00,53.89,53.93,53.85,53.93,12500.0,44.7363,44.7695,44.7031,44.7695,12500.0
2010-12-28 12:10:00,53.94,53.95,53.9,53.91,12600.0,44.7778,44.7861,44.7446,44.7529,12600.0
2010-12-28 12:20:00,53.91,53.95,53.9,53.94,6100.0,44.7529,44.7861,44.7446,44.7778,6100.0
2010-12-28 12:30:00,53.95,54.01,53.95,54.0,15500.0,44.7861,44.836,44.7861,44.8277,15500.0
2010-12-28 12:40:00,54.0,54.06,53.99,54.05,28700.0,44.8277,44.8775,44.8194,44.8692,28700.0
2010-12-28 12:50:00,54.05,54.05,53.99,54.03,20100.0,44.8692,44.8692,44.8194,44.8526,20100.0
2010-12-28 13:00:00,54.04,54.05,54.04,54.05,4200.0,44.8609,44.8692,44.8609,44.8692,4200.0
2010-12-28 13:10:00,54.05,54.05,54.02,54.02,8100.0,44.8692,44.8692,44.8443,44.8443,8100.0
2010-12-28 13:20:00,54.02,54.04,54.0,54.03,10700.0,44.8443,44.8609,44.8277,44.8526,10700.0
2010-12-28 13:30:00,54.04,54.1,54.04,54.1,10600.0,44.8609,44.9107,44.8609,44.9107,10600.0
2010-12-28 13:40:00,54.1,54.1,54.05,54.09,12200.0,44.9107,44.9107,44.8692,44.9024,12200.0
2010-12-28 13:50:00,54.07,54.13,54.07,54.1,8200.0,44.8858,44.9356,44.8858,44.9107,8200.0
2010-12-28 14:00:00,54.1,54.14,54.1,54.11,9800.0,44.9107,44.9439,44.9107,44.919,9800.0
2010-12-28 14:10:00,54.11,54.11,54.08,54.1,11800.0,44.919,44.919,44.8941,44.9107,11800.0
2010-12-28 14:20:00,54.11,54.12,54.1,54.1,5200.0,44.919,44.9273,44.9107,44.9107,5200.0
2010-12-28 14:30:00,54.1,54.1,54.07,54.08,6900.0,44.9107,44.9107,44.8858,44.8941,6900.0
2010-12-28 14:40:00,54.08,54.13,54.07,54.12,10200.0,44.8941,44.9356,44.8858,44.9273,10200.0
2010-12-28 14:50:00,54.12,54.18,54.12,54.15,14300.0,44.9273,44.9771,44.9273,44.9522,14300.0
2010-12-28 15:00:00,54.15,54.18,54.15,54.17,23200.0,44.9522,44.9771,44.9522,44.9688,23200.0
2010-12-28 15:10:00,54.17,54.2,54.12,54.13,39000.0,44.9688,44.9937,44.9273,44.9356,39000.0
2010-12-28 15:20:00,54.11,54.15,54.1,54.13,19100.0,44.919,44.9522,44.9107,44.9356,19100.0
2010-12-28 15:30:00,54.13,54.15,54.1,54.12,22100.0,44.9356,44.9522,44.9107,44.9273,22100.0
2010-12-28 15:40:00,54.11,54.12,54.09,54.12,22500.0,44.919,44.9273,44.9024,44.9273,22500.0
2010-12-28 15:50:00,54.12,54.12,54.05,54.07,62700.0,44.9273,44.9273,44.8692,44.8858,62700.0
2010-12-29 09:30:00,54.14,54.25,53.99,54.22,26100.0,45.0934,45.185,44.9685,45.16,26100.0
2010-12-29 09:40:00,54.21,54.24,54.04,54.16,19700.0,45.1517,45.1767,45.0101,45.1101,19700.0
2010-12-29 09:50:00,54.16,54.18,54.12,54.14,14300.0,45.1101,45.1267,45.0767,45.0934,14300.0
2010-12-29 10:00:00,54.14,54.18,54.11,54.18,78500.0,45.0934,45.1267,45.0684,45.1267,78500.0
2010-12-29 10:10:00,54.18,54.22,54.17,54.22,14700.0,45.1267,45.16,45.1184,45.16,14700.0
2010-12-29 10:20:00,54.22,54.24,54.21,54.23,30700.0,45.16,45.1767,45.1517,45.1684,30700.0
2010-12-29 10:30:00,54.22,54.23,54.19,54.22,27600.0,45.16,45.1684,45.1351,45.16,27600.0
2010-12-29 10:40:00,54.22,54.27,54.21,54.24,38500.0,45.16,45.2017,45.1517,45.1767,38500.0
2010-12-29 10:50:00,54.24,54.3,54.24,54.26,25300.0,45.1767,45.2267,45.1767,45.1934,25300.0
2010-12-29 11:00:00,54.26,54.28,54.2,54.23,75300.0,45.1934,45.21,45.1434,45.1684,75300.0
2010-12-29 11:10:00,54.24,54.28,54.22,54.26,26600.0,45.1767,45.21,45.16,45.1934,26600.0
2010-12-29 11:20:00,54.25,54.3,54.24,54.27,18200.0,45.185,45.2267,45.1767,45.2017,18200.0
2010-12-29 11:30:00,54.27,54.34,54.25,54.29,16300.0,45.2017,45.26,45.185,45.2183,16300.0
2010-12-29 11:40:00,54.28,54.32,54.28,54.32,9100.0,45.21,45.2433,45.21,45.2433,9100.0
2010-12-29 11:50:00,54.31,54.31,54.25,54.29,9700.0,45.235,45.235,45.185,45.2183,9700.0
2010-12-29 12:00:00,54.29,54.31,54.24,54.27,27600.0,45.2183,45.235,45.1767,45.2017,27600.0
2010-12-29 12:10:00,54.27,54.3,54.24,54.24,25200.0,45.2017,45.2267,45.1767,45.1767,25200.0
2010-12-29 12:20:00,54.25,54.27,54.23,54.25,8900.0,45.185,45.2017,45.1684,45.185,8900.0
2010-12-29 12:30:00,54.26,54.26,54.24,54.24,8200.0,45.1934,45.1934,45.1767,45.1767,8200.0
2010-12-29 12:40:00,54.24,54.27,54.24,54.26,9900.0,45.1767,45.2017,45.1767,45.1934,9900.0
2010-12-29 12:50:00,54.25,54.26,54.23,54.24,17700.0,45.185,45.1934,45.1684,45.1767,17700.0
2010-12-29 13:00:00,54.23,54.31,54.23,54.3,18500.0,45.1684,45.235,45.1684,45.2267,18500.0
2010-12-29 13:10:00,54.3,54.32,54.3,54.31,13600.0,45.2267,45.2433,45.2267,45.235,13600.0
2010-12-29 13:20:00,54.31,54.36,54.31,54.35,25900.0,45.235,45.2766,45.235,45.2683,25900.0
2010-12-29 13:30:00,54.35,54.37,54.34,54.35,17700.0,45.2683,45.285,45.26,45.2683,17700.0
2010-12-29 13:40:00,54.35,54.36,54.35,54.36,8500.0,45.2683,45.2766,45.2683,45.2766,8500.0
2010-12-29 13:50:00,54.35,54.39,54.35,54.38,29600.0,45.2683,45.3016,45.2683,45.2933,29600.0
2010-12-29 14:00:00,54.38,54.38,54.3,54.32,31100.0,45.2933,45.2933,45.2267,45.2433,31100.0
2010-12-29 14:10:00,54.32,54.34,54.26,54.27,12000.0,45.2433,45.26,45.1934,45.2017,12000.0
2010-12-29 14:20:00,54.27,54.3,54.27,54.3,14900.0,45.2017,45.2267,45.2017,45.2267,14900.0
2010-12-29 14:30:00,54.3,54.3,54.25,54.26,8600.0,45.2267,45.2267,45.185,45.1934,8600.0
2010-12-29 14:40:00,54.27,54.28,54.24,54.26,16600.0,45.2017,45.21,45.1767,45.1934,16600.0
2010-12-29 14:50:00,54.26,54.28,54.25,54.27,17200.0,45.1934,45.21,45.185,45.2017,17200.0
2010-12-29 15:00:00,54.27,54.31,54.27,54.3,22800.0,45.2017,45.235,45.2017,45.2267,22800.0
2010-12-29 15:10:00,54.3,54.3,54.27,54.27,13100.0,45.2267,45.2267,45.2017,45.2017,13100.0
2010-12-29 15:20:00,54.26,54.27,54.26,54.27,10900.0,45.1934,45.2017,45.1934,45.2017,10900.0
2010-12-29 15:30:00,54.26,54.3,54.26,54.26,17500.0,45.1934,45.2267,45.1934,45.1934,17500.0
2010-12-29 15:40:00,54.26,54.27,54.16,54.17,51600.0,45.1934,45.2017,45.1101,45.1184,51600.0
2010-12-29 15:50:00,54.18,54.21,54.1,54.1,55900.0,45.1267,45.1517,45.0601,45.0601,55900.0
2010-12-30 09:30:00,54.0,54.01,53.91,53.92,17700.0,44.9768,44.9851,44.9018,44.9102,17700.0
2010-12-30 09:40:00,53.91,53.99,53.91,53.97,19600.0,44.9018,44.9685,44.9018,44.9518,19600.0
2010-12-30 09:50:00,53.97,53.99,53.94,53.96,20600.0,44.9518,44.9685,44.9268,44.9435,20600.0
2010-12-30 10:00:00,53.94,53.99,53.86,53.88,9300.0,44.9268,44.9685,44.8602,44.8769,9300.0
2010-12-30 10:10:00,53.89,53.95,53.84,53.89,15700.0,44.8852,44.9352,44.8435,44.8852,15700.0
2010-12-30 10:20:00,53.89,53.9,53.84,53.85,12000.0,44.8852,44.8935,44.8435,44.8519,12000.0
2010-12-30 10:30:00,53.84,53.91,53.82,53.9,47600.0,44.8435,44.9018,44.8269,44.8935,47600.0
2010-12-30 10:40:00,53.89,53.89,53.84,53.86,15100.0,44.8852,44.8852,44.8435,44.8602,15100.0
2010-12-30 10:50:00,53.86,53.94,53.83,53.94,15000.0,44.8602,44.9268,44.8352,44.9268,15000.0
2010-12-30 11:00:00,53.95,54.0,53.91,54.0,32200.0,44.9352,44.9768,44.9018,44.9768,32200.0
2010-12-30 11:10:00,53.99,54.07,53.99,54.03,19300.0,44.9685,45.0351,44.9685,45.0018,19300.0
2010-12-30 11:20:00,54.03,54.03,53.99,54.01,10700.0,45.0018,45.0018,44.9685,44.9851,10700.0
2010-12-30 11:30:00,54.01,54.03,53.99,54.01,13600.0,44.9851,45.0018,44.9685,44.9851,13600.0
2010-12-30 11:40:00,54.0,54.01,53.99,54.0,12600.0,44.9768,44.9851,44.9685,44.9768,12600.0
2010-12-30 11:50:00,54.0,54.0,53.96,53.98,19200.0,44.9768,44.9768,44.9435,44.9601,19200.0
2010-12-30 12:00:00,53.99,54.03,53.98,54.03,7700.0,44.9685,45.0018,44.9601,45.0018,7700.0
2010-12-30 12:10:00,54.03,54.03,53.98,54.0,12900.0,45.0018,45.0018,44.9601,44.9768,12900.0
2010-12-30 12:20:00,54.0,54.02,53.99,54.0,8700.0,44.9768,44.9935,44.9685,44.9768,8700.0
2010-12-30 12:30:00,54.0,54.04,53.99,54.02,11000.0,44.9768,45.0101,44.9685,44.9935,11000.0
2010-12-30 12:40:00,54.01,54.03,54.01,54.03,3300.0,44.9851,45.0018,44.9851,45.0018,3300.0
2010-12-30 12:50:00,54.03,54.04,54.02,54.03,6300.0,45.0018,45.0101,44.9935,45.0018,6300.0
2010-12-30 13:00:00,54.04,54.04,54.0,54.0,11600.0,45.0101,45.0101,44.9768,44.9768,11600.0
2010-12-30 13:10:00,54.0,54.01,53.93,53.93,63100.0,44.9768,44.9851,44.9185,44.9185,63100.0
2010-12-30 13:20:00,53.93,53.94,53.93,53.94,11100.0,44.9185,44.9268,44.9185,44.9268,11100.0
2010-12-30 13:30:00,53.94,53.99,53.94,53.98,10800.0,44.9268,44.9685,44.9268,44.9601,10800.0
2010-12-30 13:40:00,53.99,53.99,53.97,53.97,8900.0,44.9685,44.9685,44.9518,44.9518,8900.0
2010-12-30 13:50:00,53.97,54.0,53.97,53.99,6300.0,44.9518,44.9768,44.9518,44.9685,6300.0
2010-12-30 14:00:00,54.0,54.05,54.0,54.05,12500.0,44.9768,45.0184,44.9768,45.0184,12500.0
2010-12-30 14:10:00,54.05,54.07,54.05,54.06,6000.0,45.0184,45.0351,45.0184,45.0268,6000.0
2010-12-30 14:20:00,54.07,54.08,54.06,54.08,9700.0,45.0351,45.0434,45.0268,45.0434,9700.0
2010-12-30 14:30:00,54.08,54.1,54.07,54.1,12600.0,45.0434,45.0601,45.0351,45.0601,12600.0
2010-12-30 14:40:00,54.1,54.14,54.1,54.13,13200.0,45.0601,45.0934,45.0601,45.0851,13200.0
2010-12-30 14:50:00,54.13,54.13,54.1,54.12,13800.0,45.0851,45.0851,45.0601,45.0767,13800.0
2010-12-30 15:00:00,54.12,54.12,54.11,54.12,12900.0,45.0767,45.0767,45.0684,45.0767,12900.0
2010-12-30 15:10:00,54.12,54.12,54.11,54.11,10400.0,45.0767,45.0767,45.0684,45.0684,10400.0
2010-12-30 15:20:00,54.12,54.17,54.11,54.17,20300.0,45.0767,45.1184,45.0684,45.1184,20300.0
2010-12-30 15:30:00,54.17,54.18,54.09,54.11,42100.0,45.1184,45.1267,45.0518,45.0684,42100.0
2010-12-30 15:40:00,54.11,54.13,54.05,54.07,40000.0,45.0684,45.0851,45.0184,45.0351,40000.0
2010-12-30 15:50:00,54.07,54.11,54.06,54.1,81200.0,45.0351,45.0684,45.0268,45.0601,81200.0
2010-12-31 09:30:00,53.93,54.06,53.88,53.96,13700.0,44.9185,45.0268,44.8769,44.9435,13700.0
2010-12-31 09:40:00,53.98,54.01,53.8,53.83,22800.0,44.9601,44.9851,44.8102,44.8352,22800.0
2010-12-31 09:50:00,53.82,53.9,53.82,53.86,14700.0,44.8269,44.8935,44.8269,44.8602,14700.0
2010-12-31 10:00:00,53.86,53.9,53.86,53.88,12700.0,44.8602,44.8935,44.8602,44.8769,12700.0
2010-12-31 10:10:00,53.89,53.91,53.85,53.91,49100.0,44.8852,44.9018,44.8519,44.9018,49100.0
2010-12-31 10:20:00,53.9,53.94,53.88,53.91,42800.0,44.8935,44.9268,44.8769,44.9018,42800.0
2010-12-31 10:30:00,53.9,53.98,53.89,53.89,27700.0,44.8935,44.9601,44.8852,44.8852,27700.0
2010-12-31 10:40:00,53.89,53.9,53.89,53.9,6800.0,44.8852,44.8935,44.8852,44.8935,6800.0
2010-12-31 10:50:00,53.9,53.95,53.89,53.93,8300.0,44.8935,44.9352,44.8852,44.9185,8300.0
2010-12-31 11:00:00,53.93,53.99,53.92,53.95,7500.0,44.9185,44.9685,44.9102,44.9352,7500.0
2010-12-31 11:10:00,53.94,53.95,53.89,53.89,7000.0,44.9268,44.9352,44.8852,44.8852,7000.0
2010-12-31 11:20:00,53.9,53.92,53.88,53.88,21400.0,44.8935,44.9102,44.8769,44.8769,21400.0
2010-12-31 11:30:00,53.89,53.9,53.89,53.9,3400.0,44.8852,44.8935,44.8852,44.8935,3400.0
2010-12-31 11:40:00,53.9,53.91,53.88,53.9,5900.0,44.8935,44.9018,44.8769,44.8935,5900.0
2010-12-31 11:50:00,53.9,53.91,53.86,53.87,14000.0,44.8935,44.9018,44.8602,44.8685,14000.0
2010-12-31 12:00:00,53.86,53.89,53.86,53.86,26800.0,44.8602,44.8852,44.8602,44.8602,26800.0
2010-12-31 12:10:00,53.86,53.86,53.84,53.86,7700.0,44.8602,44.8602,44.8435,44.8602,7700.0
2010-12-31 12:20:00,53.87,53.88,53.82,53.82,5800.0,44.8685,44.8769,44.8269,44.8269,5800.0
2010-12-31 12:30:00,53.86,53.88,53.85,53.86,9000.0,44.8602,44.8769,44.8519,44.8602,9000.0
2010-12-31 12:40:00,53.87,53.87,53.79,53.79,11400.0,44.8685,44.8685,44.8019,44.8019,11400.0
2010-12-31 12:50:00,53.8,53.8,53.78,53.8,5700.0,44.8102,44.8102,44.7936,44.8102,5700.0
2010-12-31 13:00:00,53.8,53.9,53.8,53.86,21400.0,44.8102,44.8935,44.8102,44.8602,21400.0
2010-12-31 13:10:00,53.87,53.91,53.87,53.9,8600.0,44.8685,44.9018,44.8685,44.8935,8600.0
2010-12-31 13:20:00,53.9,53.91,53.89,53.91,5300.0,44.8935,44.9018,44.8852,44.9018,5300.0
2010-12-31 13:30:00,53.91,53.93,53.91,53.92,8600.0,44.9018,44.9185,44.9018,44.9102,8600.0
2010-12-31 13:40:00,53.92,53.92,53.83,53.86,20800.0,44.9102,44.9102,44.8352,44.8602,20800.0
2010-12-31 13:50:00,53.87,53.87,53.85,53.86,8500.0,44.8685,44.8685,44.8519,44.8602,8500.0
2010-12-31 14:00:00,53.84,53.86,53.82,53.85,7200.0,44.8435,44.8602,44.8269,44.8519,7200.0
2010-12-31 14:10:00,53.86,53.86,53.81,53.81,5900.0,44.8602,44.8602,44.8185,44.8185,5900.0
2010-12-31 14:20:00,53.8,53.82,53.79,53.8,7000.0,44.8102,44.8269,44.8019,44.8102,7000.0
2010-12-31 14:30:00,53.8,53.87,53.8,53.87,5800.0,44.8102,44.8685,44.8102,44.8685,5800.0
2010-12-31 14:40:00,53.87,53.9,53.87,53.9,7400.0,44.8685,44.8935,44.8685,44.8935,7400.0
2010-12-31 14:50:00,53.9,53.9,53.83,53.84,8500.0,44.8935,44.8935,44.8352,44.8435,8500.0
2010-12-31 15:00:00,53.83,53.87,53.83,53.86,14600.0,44.8352,44.8685,44.8352,44.8602,14600.0
2010-12-31 15:10:00,53.87,53.87,53.84,53.85,14500.0,44.8685,44.8685,44.8435,44.8519,14500.0
2010-12-31 15:20:00,53.85,53.87,53.85,53.86,7100.0,44.8519,44.8685,44.8519,44.8602,7100.0
2010-12-31 15:30:00,53.86,53.87,53.86,53.87,14100.0,44.8602,44.8685,44.8602,44.8685,14100.0
2010-12-31 15:40:00,53.87,53.87,53.61,53.61,79100.0,44.8685,44.8685,44.652,44.652,79100.0
2010-12-31 15:50:00,53.61,53.7,53.55,53.7,100600.0,44.652,44.7269,44.602,44.7269,100600.0
2011-01-03 09:30:00,53.93,54.01,53.56,53.63,63900.0,44.9185,44.9851,44.6103,44.6686,63900.0
2011-01-03 09:40:00,53.63,53.96,53.62,53.96,82300.0,44.6686,44.9435,44.6603,44.9435,82300.0
2011-01-03 09:50:00,53.96,54.02,53.91,54.02,24000.0,44.9435,44.9935,44.9018,44.9935,24000.0
2011-01-03 10:00:00,54.03,54.21,53.98,54.14,70200.0,45.0018,45.1517,44.9601,45.0934,70200.0
2011-01-03 10:10:00,54.15,54.4,54.15,54.39,106800.0,45.1017,45.31,45.1017,45.3016,106800.0
2011-01-03 10:20:00,54.39,54.72,54.39,54.7,91300.0,45.3016,45.5765,45.3016,45.5598,91300.0
2011-01-03 10:30:00,54.71,54.71,54.55,54.56,25500.0,45.5682,45.5682,45.4349,45.4432,25500.0
2011-01-03 10:40:00,54.55,54.6,54.51,54.59,27800.0,45.4349,45.4765,45.4016,45.4682,27800.0
2011-01-03 10:50:00,54.59,54.69,54.58,54.63,39800.0,45.4682,45.5515,45.4599,45.5015,39800.0
2011-01-03 11:00:00,54.63,54.64,54.56,54.63,28100.0,45.5015,45.5099,45.4432,45.5015,28100.0
2011-01-03 11:10:00,54.63,54.63,54.56,54.57,18300.0,45.5015,45.5015,45.4432,45.4516,18300.0
2011-01-03 11:20:00,54.58,54.61,54.55,54.56,26000.0,45.4599,45.4849,45.4349,45.4432,26000.0
2011-01-03 11:30:00,54.56,54.64,54.55,54.59,25600.0,45.4432,45.5099,45.4349,45.4682,25600.0
2011-01-03 11:40:00,54.57,54.59,54.55,54.58,12700.0,45.4516,45.4682,45.4349,45.4599,12700.0
2011-01-03 11:50:00,54.58,54.64,54.57,54.61,20400.0,45.4599,45.5099,45.4516,45.4849,20400.0
2011-01-03 12:00:00,54.6,54.66,54.59,54.66,17600.0,45.4765,45.5265,45.4682,45.5265,17600.0
2011-01-03 12:10:00,54.66,54.68,54.65,54.67,17100.0,45.5265,45.5432,45.5182,45.5348,17100.0
2011-01-03 12:20:00,54.67,54.71,54.65,54.7,31400.0,45.5348,45.5682,45.5182,45.5598,31400.0
2011-01-03 12:30:00,54.7,54.74,54.7,54.73,29900.0,45.5598,45.5931,45.5598,45.5848,29900.0
2011-01-03 12:40:00,54.73,54.79,54.73,54.75,27800.0,45.5848,45.6348,45.5848,45.6015,27800.0
2011-01-03 12:50:00,54.76,54.79,54.74,54.76,33700.0,45.6098,45.6348,45.5931,45.6098,33700.0
2011-01-03 13:00:00,54.75,54.76,54.71,54.74,22200.0,45.6015,45.6098,45.5682,45.5931,22200.0
2011-01-03 13:10:00,54.74,54.77,54.73,54.73,26000.0,45.5931,45.6181,45.5848,45.5848,26000.0
2011-01-03 13:20:00,54.74,54.76,54.72,54.72,18100.0,45.5931,45.6098,45.5765,45.5765,18100.0
2011-01-03 13:30:00,54.72,54.75,54.68,54.69,23400.0,45.5765,45.6015,45.5432,45.5515,23400.0
2011-01-03 13:40:00,54.68,54.71,54.68,54.71,13800.0,45.5432,45.5682,45.5432,45.5682,13800.0
2011-01-03 13:50:00,54.71,54.75,54.7,54.75,18200.0,45.5682,45.6015,45.5598,45.6015,18200.0
2011-01-03 14:00:00,54.74,54.77,54.74,54.77,22500.0,45.5931,45.6181,45.5931,45.6181,22500.0
2011-01-03 14:10:00,54.77,54.77,54.72,54.73,39400.0,45.6181,45.6181,45.5765,45.5848,39400.0
2011-01-03 14:20:00,54.72,54.75,54.7,54.75,20600.0,45.5765,45.6015,45.5598,45.6015,20600.0
2011-01-03 14:30:00,54.74,54.78,54.71,54.73,56500.0,45.5931,45.6265,45.5682,45.5848,56500.0
2011-01-03 14:40:00,54.73,54.75,54.7,54.74,29500.0,45.5848,45.6015,45.5598,45.5931,29500.0
2011-01-03 14:50:00,54.73,54.82,54.72,54.8,47600.0,45.5848,45.6598,45.5765,45.6431,47600.0
2011-01-03 15:00:00,54.8,54.8,54.68,54.71,33000.0,45.6431,45.6431,45.5432,45.5682,33000.0
2011-01-03 15:10:00,54.7,54.72,54.68,54.71,36100.0,45.5598,45.5765,45.5432,45.5682,36100.0
2011-01-03 15:20:00,54.71,54.72,54.63,54.64,38400.0,45.5682,45.5765,45.5015,45.5099,38400.0
2011-01-03 15:30:00,54.65,54.74,54.64,54.72,52700.0,45.5182,45.5931,45.5099,45.5765,52700.0
2011-01-03 15:40:00,54.72,54.79,54.71,54.75,111100.0,45.5765,45.6348,45.5682,45.6015,111100.0
2011-01-03 15:50:00,54.75,54.76,54.58,54.58,127700.0,45.6015,45.6098,45.4599,45.4599,127700.0
2011-01-04 09:30:00,54.47,54.7,54.21,54.21,28900.0,45.3683,45.5598,45.1517,45.1517,28900.0
2011-01-04 09:40:00,54.22,54.32,54.15,54.22,12400.0,45.16,45.2433,45.1017,45.16,12400.0
2011-01-04 09:50:00,54.23,54.31,54.19,54.3,18200.0,45.1684,45.235,45.1351,45.2267,18200.0
2011-01-04 10:00:00,54.31,54.39,54.28,54.33,51700.0,45.235,45.3016,45.21,45.2517,51700.0
2011-01-04 10:10:00,54.32,54.34,54.2,54.3,29900.0,45.2433,45.26,45.1434,45.2267,29900.0
2011-01-04 10:20:00,54.3,54.32,54.17,54.21,26900.0,45.2267,45.2433,45.1184,45.1517,26900.0
2011-01-04 10:30:00,54.21,54.21,54.11,54.13,26200.0,45.1517,45.1517,45.0684,45.0851,26200.0
2011-01-04 10:40:00,54.14,54.14,54.05,54.07,35600.0,45.0934,45.0934,45.0184,45.0351,35600.0
2011-01-04 10:50:00,54.07,54.09,54.0,54.03,45300.0,45.0351,45.0518,44.9768,45.0018,45300.0
2011-01-04 11:00:00,54.04,54.06,53.97,54.0,25200.0,45.0101,45.0268,44.9518,44.9768,25200.0
2011-01-04 11:10:00,54.0,54.06,53.99,54.01,17500.0,44.9768,45.0268,44.9685,44.9851,17500.0
2011-01-04 11:20:00,54.03,54.07,54.02,54.07,34700.0,45.0018,45.0351,44.9935,45.0351,34700.0
2011-01-04 11:30:00,54.06,54.2,54.06,54.19,20700.0,45.0268,45.1434,45.0268,45.1351,20700.0
2011-01-04 11:40:00,54.2,54.21,54.1,54.13,17800.0,45.1434,45.1517,45.0601,45.0851,17800.0
2011-01-04 11:50:00,54.13,54.16,54.09,54.1,21600.0,45.0851,45.1101,45.0518,45.0601,21600.0
2011-01-04 12:00:00,54.1,54.12,54.08,54.1,51100.0,45.0601,45.0767,45.0434,45.0601,51100.0
2011-01-04 12:10:00,54.1,54.15,54.1,54.13,40100.0,45.0601,45.1017,45.0601,45.0851,40100.0
2011-01-04 12:20:00,54.14,54.15,54.09,54.1,28200.0,45.0934,45.1017,45.0518,45.0601,28200.0
2011-01-04 12:30:00,54.11,54.12,54.1,54.11,12100.0,45.0684,45.0767,45.0601,45.0684,12100.0
2011-01-04 12:40:00,54.1,54.16,54.1,54.12,19100.0,45.0601,45.1101,45.0601,45.0767,19100.0
2011-01-04 12:50:00,54.13,54.15,54.1,54.1,17200.0,45.0851,45.1017,45.0601,45.0601,17200.0
2011-01-04 13:00:00,54.11,54.11,54.07,54.11,28200.0,45.0684,45.0684,45.0351,45.0684,28200.0
2011-01-04 13:10:00,54.12,54.13,54.1,54.1,13400.0,45.0767,45.0851,45.0601,45.0601,13400.0
2011-01-04 13:20:00,54.1,54.12,54.1,54.1,17300.0,45.0601,45.0767,45.0601,45.0601,17300.0
2011-01-04 13:30:00,54.1,54.12,54.1,54.1,24500.0,45.0601,45.0767,45.0601,45.0601,24500.0
2011-01-04 13:40:00,54.1,54.13,54.1,54.12,17300.0,45.0601,45.0851,45.0601,45.0767,17300.0
2011-01-04 13:50:00,54.11,54.13,54.1,54.1,13000.0,45.0684,45.0851,45.0601,45.0601,13000.0
2011-01-04 14:00:00,54.11,54.17,54.1,54.13,30000.0,45.0684,45.1184,45.0601,45.0851,30000.0
2011-01-04 14:10:00,54.14,54.16,54.11,54.15,21400.0,45.0934,45.1101,45.0684,45.1017,21400.0
2011-01-04 14:20:00,54.16,54.21,54.12,54.18,37000.0,45.1101,45.1517,45.0767,45.1267,37000.0
2011-01-04 14:30:00,54.18,54.32,54.18,54.31,61700.0,45.1267,45.2433,45.1267,45.235,61700.0
2011-01-04 14:40:00,54.31,54.4,54.31,54.35,72000.0,45.235,45.31,45.235,45.2683,72000.0
2011-01-04 14:50:00,54.35,54.38,54.34,54.35,47400.0,45.2683,45.2933,45.26,45.2683,47400.0
2011-01-04 15:00:00,54.35,54.36,54.31,54.33,43900.0,45.2683,45.2766,45.235,45.2517,43900.0
2011-01-04 15:10:00,54.33,54.39,54.33,54.39,53600.0,45.2517,45.3016,45.2517,45.3016,53600.0
2011-01-04 15:20:00,54.38,54.42,54.38,54.4,44700.0,45.2933,45.3266,45.2933,45.31,44700.0
2011-01-04 15:30:00,54.4,54.41,54.27,54.33,84800.0,45.31,45.3183,45.2017,45.2517,84800.0
2011-01-04 15:40:00,54.32,54.33,54.29,54.31,58300.0,45.2433,45.2517,45.2183,45.235,58300.0
2011-01-04 15:50:00,54.3,54.36,54.28,54.33,103200.0,45.2267,45.2766,45.21,45.2517,103200.0
2011-01-05 09:30:00,54.06,54.42,53.87,54.36,43800.0,45.0268,45.3266,44.8685,45.2766,43800.0
2011-01-05 09:40:00,54.35,54.35,54.17,54.17,98700.0,45.2683,45.2683,45.1184,45.1184,98700.0
2011-01-05 09:50:00,54.18,54.29,54.18,54.29,35000.0,45.1267,45.2183,45.1267,45.2183,35000.0
2011-01-05 10:00:00,54.31,54.39,54.25,54.37,56200.0,45.235,45.3016,45.185,45.285,56200.0
2011-01-05 10:10:00,54.38,54.54,54.38,54.5,76100.0,45.2933,45.4266,45.2933,45.3933,76100.0
2011-01-05 10:20:00,54.5,54.51,54.41,54.43,59500.0,45.3933,45.4016,45.3183,45.3349,59500.0
2011-01-05 10:30:00,54.43,54.47,54.42,54.42,74100.0,45.3349,45.3683,45.3266,45.3266,74100.0
2011-01-05 10:40:00,54.43,54.55,54.41,54.54,47000.0,45.3349,45.4349,45.3183,45.4266,47000.0
2011-01-05 10:50:00,54.53,54.54,54.45,54.47,14800.0,45.4182,45.4266,45.3516,45.3683,14800.0
2011-01-05 11:00:00,54.46,54.47,54.39,54.43,11300.0,45.3599,45.3683,45.3016,45.3349,11300.0
2011-01-05 11:10:00,54.41,54.42,54.35,54.35,17900.0,45.3183,45.3266,45.2683,45.2683,17900.0
2011-01-05 11:20:00,54.34,54.41,54.33,54.33,22400.0,45.26,45.3183,45.2517,45.2517,22400.0
2011-01-05 11:30:00,54.35,54.43,54.34,54.42,23100.0,45.2683,45.3349,45.26,45.3266,23100.0
2011-01-05 11:40:00,54.42,54.43,54.37,54.38,15500.0,45.3266,45.3349,45.285,45.2933,15500.0
2011-01-05 11:50:00,54.39,54.43,54.38,54.43,9000.0,45.3016,45.3349,45.2933,45.3349,9000.0
2011-01-05 12:00:00,54.42,54.49,54.41,54.49,8100.0,45.3266,45.3849,45.3183,45.3849,8100.0
2011-01-05 12:10:00,54.48,54.51,54.44,54.46,13900.0,45.3766,45.4016,45.3433,45.3599,13900.0
2011-01-05 12:20:00,54.47,54.47,54.39,54.42,11700.0,45.3683,45.3683,45.3016,45.3266,11700.0
2011-01-05 12:30:00,54.43,54.49,54.43,54.44,9300.0,45.3349,45.3849,45.3349,45.3433,9300.0
2011-01-05 12:40:00,54.43,54.44,54.37,54.43,13700.0,45.3349,45.3433,45.285,45.3349,13700.0
2011-01-05 12:50:00,54.4,54.46,54.38,54.46,27400.0,45.31,45.3599,45.2933,45.3599,27400.0
2011-01-05 13:00:00,54.46,54.48,54.43,54.48,14600.0,45.3599,45.3766,45.3349,45.3766,14600.0
2011-01-05 13:10:00,54.48,54.48,54.43,54.44,11200.0,45.3766,45.3766,45.3349,45.3433,11200.0
2011-01-05 13:20:00,54.44,54.49,54.43,54.46,9300.0,45.3433,45.3849,45.3349,45.3599,9300.0
2011-01-05 13:30:00,54.45,54.52,54.43,54.52,15900.0,45.3516,45.4099,45.3349,45.4099,15900.0
2011-01-05 13:40:00,54.52,54.56,54.49,54.56,10300.0,45.4099,45.4432,45.3849,45.4432,10300.0
2011-01-05 13:50:00,54.56,54.58,54.53,54.58,42600.0,45.4432,45.4599,45.4182,45.4599,42600.0
2011-01-05 14:00:00,54.58,54.58,54.53,54.57,40700.0,45.4599,45.4599,45.4182,45.4516,40700.0
2011-01-05 14:10:00,54.57,54.64,54.56,54.63,17500.0,45.4516,45.5099,45.4432,45.5015,17500.0
2011-01-05 14:20:00,54.63,54.68,54.62,54.66,32400.0,45.5015,45.5432,45.4932,45.5265,32400.0
2011-01-05 14:30:00,54.66,54.69,54.61,54.61,21800.0,45.5265,45.5515,45.4849,45.4849,21800.0
2011-01-05 14:40:00,54.61,54.61,54.58,54.58,7200.0,45.4849,45.4849,45.4599,45.4599,7200.0
2011-01-05 14:50:00,54.58,54.59,54.53,54.59,18000.0,45.4599,45.4682,45.4182,45.4682,18000.0
2011-01-05 15:00:00,54.6,54.63,54.53,54.56,108000.0,45.4765,45.5015,45.4182,45.4432,108000.0
2011-01-05 15:10:00,54.55,54.65,54.55,54.62,31600.0,45.4349,45.5182,45.4349,45.4932,31600.0
2011-01-05 15:20:00,54.62,54.68,54.6,54.67,78700.0,45.4932,45.5432,45.4765,45.5348,78700.0
2011-01-05 15:30:00,54.67,54.72,54.66,54.71,40100.0,45.5348,45.5765,45.5265,45.5682,40100.0
2011-01-05 15:40:00,54.72,54.74,54.67,54.74,67900.0,45.5765,45.5931,45.5348,45.5931,67900.0
2011-01-05 15:50:00,54.73,54.74,54.62,54.65,90800.0,45.5848,45.5931,45.4932,45.5182,90800.0
2011-01-06 09:30:00,54.5,54.56,54.25,54.47,68700.0,45.3933,45.4432,45.185,45.3683,68700.0
2011-01-06 09:40:00,54.45,54.63,54.43,54.63,44800.0,45.3516,45.5015,45.3349,45.5015,44800.0
2011-01-06 09:50:00,54.62,54.83,54.62,54.74,47100.0,45.4932,45.6681,45.4932,45.5931,47100.0
2011-01-06 10:00:00,54.72,54.84,54.72,54.8,33700.0,45.5765,45.6764,45.5765,45.6431,33700.0
2011-01-06 10:10:00,54.78,54.8,54.64,54.76,31100.0,45.6265,45.6431,45.5099,45.6098,31100.0
2011-01-06 10:20:00,54.76,54.88,54.7,54.73,36600.0,45.6098,45.7098,45.5598,45.5848,36600.0
2011-01-06 10:30:00,54.74,54.8,54.67,54.67,26800.0,45.5931,45.6431,45.5348,45.5348,26800.0
2011-01-06 10:40:00,54.67,54.77,54.64,54.69,29400.0,45.5348,45.6181,45.5099,45.5515,29400.0
2011-01-06 10:50:00,54.69,54.74,54.56,54.58,35000.0,45.5515,45.5931,45.4432,45.4599,35000.0
2011-01-06 11:00:00,54.58,54.59,54.39,54.39,33400.0,45.4599,45.4682,45.3016,45.3016,33400.0
2011-01-06 11:10:00,54.38,54.45,54.32,54.38,55600.0,45.2933,45.3516,45.2433,45.2933,55600.0
2011-01-06 11:20:00,54.37,54.47,54.37,54.44,13400.0,45.285,45.3683,45.285,45.3433,13400.0
2011-01-06 11:30:00,54.44,54.45,54.34,54.36,18700.0,45.3433,45.3516,45.26,45.2766,18700.0
2011-01-06 11:40:00,54.36,54.36,54.26,54.31,26500.0,45.2766,45.2766,45.1934,45.235,26500.0
2011-01-06 11:50:00,54.31,54.31,54.25,54.27,30300.0,45.235,45.235,45.185,45.2017,30300.0
2011-01-06 12:00:00,54.26,54.26,54.07,54.08,34000.0,45.1934,45.1934,45.0351,45.0434,34000.0
2011-01-06 12:10:00,54.09,54.4,53.96,54.3,143800.0,45.0518,45.31,44.9435,45.2267,143800.0
2011-01-06 12:20:00,54.31,54.31,53.96,54.12,107400.0,45.235,45.235,44.9435,45.0767,107400.0
2011-01-06 12:30:00,54.13,54.29,54.08,54.13,74700.0,45.0851,45.2183,45.0434,45.0851,74700.0
2011-01-06 12:40:00,54.13,54.14,53.87,53.9,106100.0,45.0851,45.0934,44.8685,44.8935,106100.0
2011-01-06 12:50:00,53.92,53.93,53.75,53.88,138500.0,44.9102,44.9185,44.7686,44.8769,138500.0
2011-01-06 13:00:00,53.89,53.99,53.89,53.97,41200.0,44.8852,44.9685,44.8852,44.9518,41200.0
2011-01-06 13:10:00,53.97,54.03,53.83,53.87,66900.0,44.9518,45.0018,44.8352,44.8685,66900.0
2011-01-06 13:20:00,53.88,54.01,53.85,53.89,38400.0,44.8769,44.9851,44.8519,44.8852,38400.0
2011-01-06 13:30:00,53.89,53.89,53.67,53.73,121400.0,44.8852,44.8852,44.7019,44.7519,121400.0
2011-01-06 13:40:00,53.73,53.94,53.72,53.91,75300.0,44.7519,44.9268,44.7436,44.9018,75300.0
2011-01-06 13:50:00,53.91,54.03,53.9,53.99,80500.0,44.9018,45.0018,44.8935,44.9685,80500.0
2011-01-06 14:00:00,53.97,54.03,53.88,54.03,67000.0,44.9518,45.0018,44.8769,45.0018,67000.0
2011-01-06 14:10:00,54.0,54.24,53.99,54.2,69500.0,44.9768,45.1767,44.9685,45.1434,69500.0
2011-01-06 14:20:00,54.21,54.33,54.2,54.26,71200.0,45.1517,45.2517,45.1434,45.1934,71200.0
2011-01-06 14:30:00,54.25,54.28,54.19,54.25,42700.0,45.185,45.21,45.1351,45.185,42700.0
2011-01-06 14:40:00,54.23,54.31,54.23,54.23,82800.0,45.1684,45.235,45.1684,45.1684,82800.0
2011-01-06 14:50:00,54.21,54.33,54.2,54.33,35100.0,45.1517,45.2517,45.1434,45.2517,35100.0
2011-01-06 15:00:00,54.33,54.62,54.31,54.62,155600.0,45.2517,45.4932,45.235,45.4932,155600.0
2011-01-06 15:10:00,54.62,54.62,54.52,54.59,53800.0,45.4932,45.4932,45.4099,45.4682,53800.0
2011-01-06 15:20:00,54.58,54.58,54.4,54.42,92400.0,45.4599,45.4599,45.31,45.3266,92400.0
2011-01-06 15:30:00,54.43,54.55,54.39,54.51,78600.0,45.3349,45.4349,45.3016,45.4016,78600.0
2011-01-06 15:40:00,54.52,54.66,54.51,54.65,140700.0,45.4099,45.5265,45.4016,45.5182,140700.0
2011-01-06 15:50:00,54.65,54.7,54.58,54.66,195000.0,45.5182,45.5598,45.4599,45.5265,195000.0
2011-01-07 09:30:00,54.58,54.63,54.35,54.44,169500.0,45.4599,45.5015,45.2683,45.3433,169500.0
2011-01-07 09:40:00,54.52,54.56,54.36,54.42,142600.0,45.4099,45.4432,45.2766,45.3266,142600.0
2011-01-07 09:50:00,54.4,54.45,54.21,54.42,84400.0,45.31,45.3516,45.1517,45.3266,84400.0
2011-01-07 10:00:00,54.41,54.49,54.36,54.4,27900.0,45.3183,45.3849,45.2766,45.31,27900.0
2011-01-07 10:10:00,54.43,54.5,54.41,54.48,36200.0,45.3349,45.3933,45.3183,45.3766,36200.0
2011-01-07 10:20:00,54.48,54.53,54.28,54.33,33500.0,45.3766,45.4182,45.21,45.2517,33500.0
2011-01-07 10:30:00,54.32,54.44,54.32,54.41,25100.0,45.2433,45.3433,45.2433,45.3183,25100.0
2011-01-07 10:40:00,54.4,54.4,54.26,54.3,21200.0,45.31,45.31,45.1934,45.2267,21200.0
2011-01-07 10:50:00,54.29,54.29,54.2,54.24,44000.0,45.2183,45.2183,45.1434,45.1767,44000.0
2011-01-07 11:00:00,54.24,54.33,54.19,54.24,26600.0,45.1767,45.2517,45.1351,45.1767,26600.0
2011-01-07 11:10:00,54.25,54.29,54.18,54.28,23600.0,45.185,45.2183,45.1267,45.21,23600.0
2011-01-07 11:20:00,54.28,54.29,54.09,54.15,43800.0,45.21,45.2183,45.0518,45.1017,43800.0
2011-01-07 11:30:00,54.15,54.15,53.99,54.01,75200.0,45.1017,45.1017,44.9685,44.9851,75200.0
2011-01-07 11:40:00,54.0,54.11,53.96,54.03,33100.0,44.9768,45.0684,44.9435,45.0018,33100.0
2011-01-07 11:50:00,54.04,54.05,53.96,54.03,37000.0,45.0101,45.0184,44.9435,45.0018,37000.0
2011-01-07 12:00:00,54.02,54.03,53.93,53.94,35300.0,44.9935,45.0018,44.9185,44.9268,35300.0
2011-01-07 12:10:00,53.95,53.95,53.83,53.86,37900.0,44.9352,44.9352,44.8352,44.8602,37900.0
2011-01-07 12:20:00,53.86,53.87,53.7,53.74,68300.0,44.8602,44.8685,44.7269,44.7602,68300.0
2011-01-07 12:30:00,53.74,53.75,53.59,53.7,186000.0,44.7602,44.7686,44.6353,44.7269,186000.0
2011-01-07 12:40:00,53.7,53.74,53.63,53.64,45400.0,44.7269,44.7602,44.6686,44.677,45400.0
2011-01-07 12:50:00,53.64,53.65,53.5,53.64,38500.0,44.677,44.6853,44.5603,44.677,38500.0
2011-01-07 13:00:00,53.63,53.68,53.56,53.56,41600.0,44.6686,44.7103,44.6103,44.6103,41600.0
2011-01-07 13:10:00,53.57,53.68,53.51,53.68,55000.0,44.6187,44.7103,44.5687,44.7103,55000.0
2011-01-07 13:20:00,53.67,53.84,53.67,53.83,161200.0,44.7019,44.8435,44.7019,44.8352,161200.0
2011-01-07 13:30:00,53.84,53.9,53.81,53.89,32900.0,44.8435,44.8935,44.8185,44.8852,32900.0
2011-01-07 13:40:00,53.89,53.9,53.83,53.83,26900.0,44.8852,44.8935,44.8352,44.8352,26900.0
2011-01-07 13:50:00,53.84,53.85,53.82,53.84,37600.0,44.8435,44.8519,44.8269,44.8435,37600.0
2011-01-07 14:00:00,53.84,53.85,53.69,53.71,42200.0,44.8435,44.8519,44.7186,44.7353,42200.0
2011-01-07 14:10:00,53.71,53.73,53.67,53.71,72400.0,44.7353,44.7519,44.7019,44.7353,72400.0
2011-01-07 14:20:00,53.71,53.71,53.67,53.69,31300.0,44.7353,44.7353,44.7019,44.7186,31300.0
2011-01-07 14:30:00,53.69,53.78,53.67,53.77,31000.0,44.7186,44.7936,44.7019,44.7852,31000.0
2011-01-07 14:40:00,53.78,53.9,53.77,53.89,42800.0,44.7936,44.8935,44.7852,44.8852,42800.0
2011-01-07 14:50:00,53.89,54.01,53.88,54.01,50800.0,44.8852,44.9851,44.8769,44.9851,50800.0
2011-01-07 15:00:00,54.0,54.17,54.0,54.15,96000.0,44.9768,45.1184,44.9768,45.1017,96000.0
2011-01-07 15:10:00,54.15,54.29,54.13,54.24,92200.0,45.1017,45.2183,45.0851,45.1767,92200.0
2011-01-07 15:20:00,54.24,54.25,54.14,54.16,66400.0,45.1767,45.185,45.0934,45.1101,66400.0
2011-01-07 15:30:00,54.16,54.26,54.16,54.26,76400.0,45.1101,45.1934,45.1101,45.1934,76400.0
2011-01-07 15:40:00,54.25,54.34,54.25,54.31,114200.0,45.185,45.26,45.185,45.235,114200.0
2011-01-07 15:50:00,54.32,54.36,54.23,54.29,196900.0,45.2433,45.2766,45.1684,45.2183,196900.0
2011-01-10 09:30:00,54.11,54.49,54.06,54.4,67400.0,45.0684,45.3849,45.0268,45.31,67400.0
2011-01-10 09:40:00,54.43,54.67,54.38,54.55,80600.0,45.3349,45.5348,45.2933,45.4349,80600.0
2011-01-10 09:50:00,54.55,54.57,54.25,54.25,77200.0,45.4349,45.4516,45.185,45.185,77200.0
2011-01-10 10:00:00,54.27,54.34,54.19,54.26,63000.0,45.2017,45.26,45.1351,45.1934,63000.0
2011-01-10 10:10:00,54.28,54.43,54.28,54.32,23000.0,45.21,45.3349,45.21,45.2433,23000.0
2011-01-10 10:20:00,54.33,54.37,54.24,54.33,34900.0,45.2517,45.285,45.1767,45.2517,34900.0
2011-01-10 10:30:00,54.34,54.43,54.2,54.23,37900.0,45.26,45.3349,45.1434,45.1684,37900.0
2011-01-10 10:40:00,54.22,54.25,54.17,54.2,24900.0,45.16,45.185,45.1184,45.1434,24900.0
2011-01-10 10:50:00,54.21,54.22,54.15,54.19,15200.0,45.1517,45.16,45.1017,45.1351,15200.0
2011-01-10 11:00:00,54.21,54.22,54.11,54.15,18100.0,45.1517,45.16,45.0684,45.1017,18100.0
2011-01-10 11:10:00,54.18,54.27,54.18,54.23,13000.0,45.1267,45.2017,45.1267,45.1684,13000.0
2011-01-10 11:20:00,54.24,54.29,54.2,54.28,9900.0,45.1767,45.2183,45.1434,45.21,9900.0
2011-01-10 11:30:00,54.26,54.26,54.13,54.19,27700.0,45.1934,45.1934,45.0851,45.1351,27700.0
2011-01-10 11:40:00,54.2,54.24,54.16,54.17,15300.0,45.1434,45.1767,45.1101,45.1184,15300.0
2011-01-10 11:50:00,54.18,54.35,54.16,54.32,10900.0,45.1267,45.2683,45.1101,45.2433,10900.0
2011-01-10 12:00:00,54.32,54.39,54.3,54.34,11800.0,45.2433,45.3016,45.2267,45.26,11800.0
2011-01-10 12:10:00,54.34,54.34,54.17,54.21,13400.0,45.26,45.26,45.1184,45.1517,13400.0
2011-01-10 12:20:00,54.23,54.34,54.23,54.32,13300.0,45.1684,45.26,45.1684,45.2433,13300.0
2011-01-10 12:30:00,54.33,54.34,54.25,54.31,15300.0,45.2517,45.26,45.185,45.235,15300.0
2011-01-10 12:40:00,54.31,54.35,54.3,54.33,9700.0,45.235,45.2683,45.2267,45.2517,9700.0
2011-01-10 12:50:00,54.32,54.35,54.28,54.29,12400.0,45.2433,45.2683,45.21,45.2183,12400.0
2011-01-10 13:00:00,54.29,54.33,54.28,54.32,11000.0,45.2183,45.2517,45.21,45.2433,11000.0
2011-01-10 13:10:00,54.33,54.33,54.25,54.25,13800.0,45.2517,45.2517,45.185,45.185,13800.0
2011-01-10 13:20:00,54.26,54.37,54.26,54.37,11700.0,45.1934,45.285,45.1934,45.285,11700.0
2011-01-10 13:30:00,54.36,54.42,54.32,54.32,23400.0,45.2766,45.3266,45.2433,45.2433,23400.0
2011-01-10 13:40:00,54.33,54.43,54.33,54.4,15300.0,45.2517,45.3349,45.2517,45.31,15300.0
2011-01-10 13:50:00,54.42,54.46,54.41,54.45,13700.0,45.3266,45.3599,45.3183,45.3516,13700.0
2011-01-10 14:00:00,54.45,54.46,54.4,54.43,23200.0,45.3516,45.3599,45.31,45.3349,23200.0
2011-01-10 14:10:00,54.43,54.47,54.41,54.42,19100.0,45.3349,45.3683,45.3183,45.3266,19100.0
2011-01-10 14:20:00,54.42,54.5,54.4,54.49,24300.0,45.3266,45.3933,45.31,45.3849,24300.0
2011-01-10 14:30:00,54.49,54.51,54.47,54.5,20600.0,45.3849,45.4016,45.3683,45.3933,20600.0
2011-01-10 14:40:00,54.5,54.56,54.46,54.51,17700.0,45.3933,45.4432,45.3599,45.4016,17700.0
2011-01-10 14:50:00,54.52,54.55,54.5,54.53,14600.0,45.4099,45.4349,45.3933,45.4182,14600.0
2011-01-10 15:00:00,54.53,54.58,54.51,54.56,23900.0,45.4182,45.4599,45.4016,45.4432,23900.0
2011-01-10 15:10:00,54.55,54.64,54.55,54.58,37300.0,45.4349,45.5099,45.4349,45.4599,37300.0
2011-01-10 15:20:00,54.58,54.68,54.58,54.65,34700.0,45.4599,45.5432,45.4599,45.5182,34700.0
2011-01-10 15:30:00,54.65,54.68,54.63,54.67,42300.0,45.5182,45.5432,45.5015,45.5348,42300.0
2011-01-10 15:40:00,54.67,54.75,54.67,54.73,126300.0,45.5348,45.6015,45.5348,45.5848,126300.0
2011-01-10 15:50:00,54.74,54.77,54.68,54.69,119900.0,45.5931,45.6181,45.5432,45.5515,119900.0
2011-01-11 09:30:00,57.37,58.69,56.86,58.0,877400.0,47.7837,48.8831,47.3589,48.3084,877400.0
2011-01-11 09:40:00,58.0,58.26,57.75,57.85,336700.0,48.3084,48.525,48.1002,48.1835,336700.0
2011-01-11 09:50:00,57.88,57.88,57.22,57.44,581800.0,48.2085,48.2085,47.6588,47.842,581800.0
2011-01-11 10:00:00,57.44,58.02,57.37,57.97,540900.0,47.842,48.3251,47.7837,48.2834,540900.0
2011-01-11 10:10:00,57.99,58.14,57.84,57.95,166700.0,48.3001,48.425,48.1752,48.2668,166700.0
2011-01-11 10:20:00,57.95,58.0,57.85,57.95,166200.0,48.2668,48.3084,48.1835,48.2668,166200.0
2011-01-11 10:30:00,57.96,58.34,57.9,58.33,231200.0,48.2751,48.5916,48.2251,48.5833,231200.0
2011-01-11 10:40:00,58.33,58.48,58.21,58.26,114200.0,48.5833,48.7082,48.4833,48.525,114200.0
2011-01-11 10:50:00,58.26,58.33,57.96,58.0,169000.0,48.525,48.5833,48.2751,48.3084,169000.0
2011-01-11 11:00:00,58.0,58.16,57.94,57.99,188100.0,48.3084,48.4417,48.2584,48.3001,188100.0
2011-01-11 11:10:00,58.0,58.0,57.91,57.99,60300.0,48.3084,48.3084,48.2335,48.3001,60300.0
2011-01-11 11:20:00,58.0,58.25,57.99,58.15,95200.0,48.3084,48.5166,48.3001,48.4334,95200.0
2011-01-11 11:30:00,58.15,58.18,57.98,58.04,92800.0,48.4334,48.4583,48.2918,48.3417,92800.0
2011-01-11 11:40:00,58.04,58.05,57.96,58.0,67900.0,48.3417,48.3501,48.2751,48.3084,67900.0
2011-01-11 11:50:00,58.0,58.03,57.94,57.96,99400.0,48.3084,48.3334,48.2584,48.2751,99400.0
2011-01-11 12:00:00,57.97,57.98,57.87,57.95,51800.0,48.2834,48.2918,48.2001,48.2668,51800.0
2011-01-11 12:10:00,57.95,58.01,57.94,58.0,127900.0,48.2668,48.3167,48.2584,48.3084,127900.0
2011-01-11 12:20:00,57.99,58.23,57.99,58.16,158200.0,48.3001,48.5,48.3001,48.4417,158200.0
2011-01-11 12:30:00,58.17,58.25,58.08,58.18,87600.0,48.45,48.5166,48.375,48.4583,87600.0
2011-01-11 12:40:00,58.18,58.19,58.08,58.15,82100.0,48.4583,48.4667,48.375,48.4334,82100.0
2011-01-11 12:50:00,58.15,58.16,58.08,58.12,95800.0,48.4334,48.4417,48.375,48.4084,95800.0
2011-01-11 13:00:00,58.12,58.12,57.98,58.07,104400.0,48.4084,48.4084,48.2918,48.3667,104400.0
2011-01-11 13:10:00,58.06,58.06,57.94,58.0,122200.0,48.3584,48.3584,48.2584,48.3084,122200.0
2011-01-11 13:20:00,58.0,58.01,57.95,57.99,62100.0,48.3084,48.3167,48.2668,48.3001,62100.0
2011-01-11 13:30:00,57.99,58.0,57.91,57.91,47000.0,48.3001,48.3084,48.2335,48.2335,47000.0
2011-01-11 13:40:00,57.91,57.91,57.77,57.8,134200.0,48.2335,48.2335,48.1168,48.1418,134200.0
2011-01-11 13:50:00,57.8,57.94,57.77,57.87,79300.0,48.1418,48.2584,48.1168,48.2001,79300.0
2011-01-11 14:00:00,57.88,57.88,57.75,57.79,81900.0,48.2085,48.2085,48.1002,48.1335,81900.0
2011-01-11 14:10:00,57.81,58.0,57.81,57.99,49800.0,48.1502,48.3084,48.1502,48.3001,49800.0
2011-01-11 14:20:00,57.99,57.99,57.87,57.98,70400.0,48.3001,48.3001,48.2001,48.2918,70400.0
2011-01-11 14:30:00,57.99,58.06,57.98,58.04,96700.0,48.3001,48.3584,48.2918,48.3417,96700.0
2011-01-11 14:40:00,58.04,58.05,57.95,57.95,82600.0,48.3417,48.3501,48.2668,48.2668,82600.0
2011-01-11 14:50:00,57.96,57.99,57.89,57.96,63200.0,48.2751,48.3001,48.2168,48.2751,63200.0
2011-01-11 15:00:00,57.96,57.98,57.92,57.93,69400.0,48.2751,48.2918,48.2418,48.2501,69400.0
2011-01-11 15:10:00,57.93,57.99,57.89,57.99,45100.0,48.2501,48.3001,48.2168,48.3001,45100.0
2011-01-11 15:20:00,57.99,57.99,57.94,57.98,74000.0,48.3001,48.3001,48.2584,48.2918,74000.0
2011-01-11 15:30:00,57.97,58.04,57.95,58.0,147200.0,48.2834,48.3417,48.2668,48.3084,147200.0
2011-01-11 15:40:00,58.0,58.05,57.99,58.0,211700.0,48.3084,48.3501,48.3001,48.3084,211700.0
2011-01-11 15:50:00,58.01,58.03,57.97,58.0,310900.0,48.3167,48.3334,48.2834,48.3084,310900.0
2011-01-12 09:30:00,58.42,58.46,58.16,58.19,133100.0,48.6582,48.6916,48.4417,48.4667,133100.0
2011-01-12 09:40:00,58.19,58.2,57.9,57.96,48600.0,48.4667,48.475,48.2251,48.2751,48600.0
2011-01-12 09:50:00,57.97,58.2,57.94,57.98,68300.0,48.2834,48.475,48.2584,48.2918,68300.0
2011-01-12 10:00:00,57.99,58.03,57.82,57.85,46600.0,48.3001,48.3334,48.1585,48.1835,46600.0
2011-01-12 10:10:00,57.86,57.99,57.82,57.95,61800.0,48.1918,48.3001,48.1585,48.2668,61800.0
2011-01-12 10:20:00,57.95,58.0,57.94,57.98,67200.0,48.2668,48.3084,48.2584,48.2918,67200.0
2011-01-12 10:30:00,57.98,58.02,57.97,58.01,65700.0,48.2918,48.3251,48.2834,48.3167,65700.0
2011-01-12 10:40:00,58.01,58.12,57.99,58.0,61300.0,48.3167,48.4084,48.3001,48.3084,61300.0
2011-01-12 10:50:00,58.0,58.17,57.96,58.15,57500.0,48.3084,48.45,48.2751,48.4334,57500.0
2011-01-12 11:00:00,58.16,58.31,58.12,58.22,92600.0,48.4417,48.5666,48.4084,48.4917,92600.0
2011-01-12 11:10:00,58.22,58.26,58.18,58.19,65500.0,48.4917,48.525,48.4583,48.4667,65500.0
2011-01-12 11:20:00,58.18,58.18,58.06,58.08,35500.0,48.4583,48.4583,48.3584,48.375,35500.0
2011-01-12 11:30:00,58.07,58.1,57.98,57.99,27400.0,48.3667,48.3917,48.2918,48.3001,27400.0
2011-01-12 11:40:00,57.99,57.99,57.9,57.9,42600.0,48.3001,48.3001,48.2251,48.2251,42600.0
2011-01-12 11:50:00,57.9,57.96,57.9,57.9,23600.0,48.2251,48.2751,48.2251,48.2251,23600.0
2011-01-12 12:00:00,57.9,57.96,57.9,57.9,23500.0,48.2251,48.2751,48.2251,48.2251,23500.0
2011-01-12 12:10:00,57.9,57.96,57.9,57.95,30500.0,48.2251,48.2751,48.2251,48.2668,30500.0
2011-01-12 12:20:00,57.96,58.0,57.95,57.96,33100.0,48.2751,48.3084,48.2668,48.2751,33100.0
2011-01-12 12:30:00,57.96,58.0,57.94,57.98,30800.0,48.2751,48.3084,48.2584,48.2918,30800.0
2011-01-12 12:40:00,57.98,58.0,57.97,57.99,22400.0,48.2918,48.3084,48.2834,48.3001,22400.0
2011-01-12 12:50:00,57.98,58.0,57.94,57.95,20400.0,48.2918,48.3084,48.2584,48.2668,20400.0
2011-01-12 13:00:00,57.96,57.99,57.94,57.94,13800.0,48.2751,48.3001,48.2584,48.2584,13800.0
2011-01-12 13:10:00,57.94,58.0,57.94,58.0,21700.0,48.2584,48.3084,48.2584,48.3084,21700.0
2011-01-12 13:20:00,58.0,58.0,57.96,57.97,20400.0,48.3084,48.3084,48.2751,48.2834,20400.0
2011-01-12 13:30:00,57.98,57.98,57.9,57.91,31100.0,48.2918,48.2918,48.2251,48.2335,31100.0
2011-01-12 13:40:00,57.91,57.97,57.91,57.96,24900.0,48.2335,48.2834,48.2335,48.2751,24900.0
2011-01-12 13:50:00,57.96,58.0,57.94,57.99,38600.0,48.2751,48.3084,48.2584,48.3001,38600.0
2011-01-12 14:00:00,57.99,57.99,57.88,57.92,41000.0,48.3001,48.3001,48.2085,48.2418,41000.0
2011-01-12 14:10:00,57.93,57.96,57.92,57.94,19400.0,48.2501,48.2751,48.2418,48.2584,19400.0
2011-01-12 14:20:00,57.94,58.0,57.93,57.99,23100.0,48.2584,48.3084,48.2501,48.3001,23100.0
2011-01-12 14:30:00,57.99,58.0,57.92,57.92,35800.0,48.3001,48.3084,48.2418,48.2418,35800.0
2011-01-12 14:40:00,57.93,57.93,57.79,57.8,65300.0,48.2501,48.2501,48.1335,48.1418,65300.0
2011-01-12 14:50:00,57.8,57.8,57.72,57.78,97700.0,48.1418,48.1418,48.0752,48.1252,97700.0
2011-01-12 15:00:00,57.78,57.78,57.7,57.71,68600.0,48.1252,48.1252,48.0585,48.0669,68600.0
2011-01-12 15:10:00,57.71,57.74,57.7,57.73,42400.0,48.0669,48.0919,48.0585,48.0835,42400.0
2011-01-12 15:20:00,57.74,57.75,57.71,57.75,58700.0,48.0919,48.1002,48.0669,48.1002,58700.0
2011-01-12 15:30:00,57.75,57.77,57.7,57.7,87200.0,48.1002,48.1168,48.0585,48.0585,87200.0
2011-01-12 15:40:00,57.69,57.8,57.66,57.74,93000.0,48.0502,48.1418,48.0252,48.0919,93000.0
2011-01-12 15:50:00,57.75,57.84,57.74,57.82,221400.0,48.1002,48.1752,48.0919,48.1585,221400.0
2011-01-13 09:30:00,57.67,57.95,57.52,57.9,39100.0,48.0336,48.2668,47.9086,48.2251,39100.0
2011-01-13 09:40:00,57.88,57.9,57.79,57.82,23600.0,48.2085,48.2251,48.1335,48.1585,23600.0
2011-01-13 09:50:00,57.83,57.84,57.68,57.8,32600.0,48.1668,48.1752,48.0419,48.1418,32600.0
2011-01-13 10:00:00,57.8,57.81,57.68,57.79,45400.0,48.1418,48.1502,48.0419,48.1335,45400.0
2011-01-13 10:10:00,57.78,57.83,57.68,57.78,20800.0,48.1252,48.1668,48.0419,48.1252,20800.0
2011-01-13 10:20:00,57.8,57.83,57.69,57.69,19100.0,48.1418,48.1668,48.0502,48.0502,19100.0
2011-01-13 10:30:00,57.69,57.72,57.65,57.69,16900.0,48.0502,48.0752,48.0169,48.0502,16900.0
2011-01-13 10:40:00,57.71,57.74,57.63,57.65,74000.0,48.0669,48.0919,48.0002,48.0169,74000.0
2011-01-13 10:50:00,57.64,57.65,57.59,57.59,44800.0,48.0086,48.0169,47.9669,47.9669,44800.0
2011-01-13 11:00:00,57.59,57.72,57.56,57.71,36600.0,47.9669,48.0752,47.9419,48.0669,36600.0
2011-01-13 11:10:00,57.7,57.74,57.56,57.56,24200.0,48.0585,48.0919,47.9419,47.9419,24200.0
2011-01-13 11:20:00,57.56,57.6,57.52,57.59,28200.0,47.9419,47.9753,47.9086,47.9669,28200.0
2011-01-13 11:30:00,57.59,57.67,57.59,57.66,32900.0,47.9669,48.0336,47.9669,48.0252,32900.0
2011-01-13 11:40:00,57.66,57.66,57.56,57.56,108800.0,48.0252,48.0252,47.9419,47.9419,108800.0
2011-01-13 11:50:00,57.56,57.62,57.53,57.6,28100.0,47.9419,47.9919,47.917,47.9753,28100.0
2011-01-13 12:00:00,57.6,57.6,57.52,57.52,12800.0,47.9753,47.9753,47.9086,47.9086,12800.0
2011-01-13 12:10:00,57.52,57.56,57.5,57.5,43000.0,47.9086,47.9419,47.892,47.892,43000.0
2011-01-13 12:20:00,57.51,57.53,57.49,57.5,22300.0,47.9003,47.917,47.8836,47.892,22300.0
2011-01-13 12:30:00,57.5,57.54,57.5,57.52,14500.0,47.892,47.9253,47.892,47.9086,14500.0
2011-01-13 12:40:00,57.53,57.6,57.52,57.57,15300.0,47.917,47.9753,47.9086,47.9503,15300.0
2011-01-13 12:50:00,57.57,57.58,57.49,57.5,17500.0,47.9503,47.9586,47.8836,47.892,17500.0
2011-01-13 13:00:00,57.5,57.56,57.48,57.54,35900.0,47.892,47.9419,47.8753,47.9253,35900.0
2011-01-13 13:10:00,57.55,57.59,57.51,57.56,26200.0,47.9336,47.9669,47.9003,47.9419,26200.0
2011-01-13 13:20:00,57.57,57.57,57.48,57.5,56800.0,47.9503,47.9503,47.8753,47.892,56800.0
2011-01-13 13:30:00,57.5,57.6,57.5,57.6,158200.0,47.892,47.9753,47.892,47.9753,158200.0
2011-01-13 13:40:00,57.59,57.6,57.54,57.59,25900.0,47.9669,47.9753,47.9253,47.9669,25900.0
2011-01-13 13:50:00,57.59,57.6,57.54,57.54,12100.0,47.9669,47.9753,47.9253,47.9253,12100.0
2011-01-13 14:00:00,57.54,57.59,57.51,57.58,33900.0,47.9253,47.9669,47.9003,47.9586,33900.0
2011-01-13 14:10:00,57.58,57.59,57.5,57.56,24900.0,47.9586,47.9669,47.892,47.9419,24900.0
2011-01-13 14:20:00,57.56,57.57,57.54,57.54,13700.0,47.9419,47.9503,47.9253,47.9253,13700.0
2011-01-13 14:30:00,57.54,57.55,57.5,57.51,22100.0,47.9253,47.9336,47.892,47.9003,22100.0
2011-01-13 14:40:00,57.51,57.53,57.49,57.51,33500.0,47.9003,47.917,47.8836,47.9003,33500.0
2011-01-13 14:50:00,57.53,57.57,57.46,57.49,55700.0,47.917,47.9503,47.8586,47.8836,55700.0
2011-01-13 15:00:00,57.5,57.54,57.49,57.51,44400.0,47.892,47.9253,47.8836,47.9003,44400.0
2011-01-13 15:10:00,57.51,57.52,57.48,57.51,48100.0,47.9003,47.9086,47.8753,47.9003,48100.0
2011-01-13 15:20:00,57.5,57.52,57.46,57.47,64600.0,47.892,47.9086,47.8586,47.867,64600.0
2011-01-13 15:30:00,57.46,57.53,57.4,57.53,88900.0,47.8586,47.917,47.8087,47.917,88900.0
2011-01-13 15:40:00,57.52,57.62,57.49,57.59,104600.0,47.9086,47.9919,47.8836,47.9669,104600.0
2011-01-13 15:50:00,57.58,57.65,57.48,57.64,231700.0,47.9586,48.0169,47.8753,48.0086,231700.0
2011-01-14 09:30:00,57.64,57.82,57.4,57.63,82900.0,48.0086,48.1585,47.8087,48.0002,82900.0
2011-01-14 09:40:00,57.62,57.74,57.57,57.63,29800.0,47.9919,48.0919,47.9503,48.0002,29800.0
2011-01-14 09:50:00,57.63,57.73,57.51,57.59,29700.0,48.0002,48.0835,47.9003,47.9669,29700.0
2011-01-14 10:00:00,57.6,57.76,57.58,57.7,21800.0,47.9753,48.1085,47.9586,48.0585,21800.0
2011-01-14 10:10:00,57.71,57.8,57.62,57.63,18900.0,48.0669,48.1418,47.9919,48.0002,18900.0
2011-01-14 10:20:00,57.63,57.71,57.54,57.54,17400.0,48.0002,48.0669,47.9253,47.9253,17400.0
2011-01-14 10:30:00,57.54,57.67,57.54,57.66,14100.0,47.9253,48.0336,47.9253,48.0252,14100.0
2011-01-14 10:40:00,57.67,57.71,57.61,57.64,49500.0,48.0336,48.0669,47.9836,48.0086,49500.0
2011-01-14 10:50:00,57.65,57.65,57.54,57.56,16400.0,48.0169,48.0169,47.9253,47.9419,16400.0
2011-01-14 11:00:00,57.55,57.62,57.53,57.61,15500.0,47.9336,47.9919,47.917,47.9836,15500.0
2011-01-14 11:10:00,57.6,57.66,57.53,57.63,16400.0,47.9753,48.0252,47.917,48.0002,16400.0
2011-01-14 11:20:00,57.63,57.68,57.57,57.58,28500.0,48.0002,48.0419,47.9503,47.9586,28500.0
2011-01-14 11:30:00,57.58,57.65,57.57,57.65,26100.0,47.9586,48.0169,47.9503,48.0169,26100.0
2011-01-14 11:40:00,57.65,57.65,57.58,57.59,20600.0,48.0169,48.0169,47.9586,47.9669,20600.0
2011-01-14 11:50:00,57.59,57.59,57.51,57.55,10700.0,47.9669,47.9669,47.9003,47.9336,10700.0
2011-01-14 12:00:00,57.55,57.64,57.54,57.64,142200.0,47.9336,48.0086,47.9253,48.0086,142200.0
2011-01-14 12:10:00,57.64,57.67,57.63,57.63,21500.0,48.0086,48.0336,48.0002,48.0002,21500.0
2011-01-14 12:20:00,57.63,57.65,57.61,57.61,13100.0,48.0002,48.0169,47.9836,47.9836,13100.0
2011-01-14 12:30:00,57.61,57.65,57.6,57.63,20000.0,47.9836,48.0169,47.9753,48.0002,20000.0
2011-01-14 12:40:00,57.63,57.64,57.59,57.62,15400.0,48.0002,48.0086,47.9669,47.9919,15400.0
2011-01-14 12:50:00,57.62,57.69,57.59,57.67,10400.0,47.9919,48.0502,47.9669,48.0336,10400.0
2011-01-14 13:00:00,57.65,57.71,57.65,57.67,12900.0,48.0169,48.0669,48.0169,48.0336,12900.0
2011-01-14 13:10:00,57.67,57.71,57.67,57.7,16700.0,48.0336,48.0669,48.0336,48.0585,16700.0
2011-01-14 13:20:00,57.68,57.72,57.68,57.71,12000.0,48.0419,48.0752,48.0419,48.0669,12000.0
2011-01-14 13:30:00,57.72,57.77,57.7,57.75,14800.0,48.0752,48.1168,48.0585,48.1002,14800.0
2011-01-14 13:40:00,57.76,57.77,57.75,57.77,12000.0,48.1085,48.1168,48.1002,48.1168,12000.0
2011-01-14 13:50:00,57.76,57.83,57.75,57.8,73000.0,48.1085,48.1668,48.1002,48.1418,73000.0
2011-01-14 14:00:00,57.79,57.84,57.79,57.82,16600.0,48.1335,48.1752,48.1335,48.1585,16600.0
2011-01-14 14:10:00,57.81,57.83,57.8,57.81,21500.0,48.1502,48.1668,48.1418,48.1502,21500.0
2011-01-14 14:20:00,57.81,57.83,57.78,57.82,15900.0,48.1502,48.1668,48.1252,48.1585,15900.0
2011-01-14 14:30:00,57.81,57.85,57.79,57.83,27800.0,48.1502,48.1835,48.1335,48.1668,27800.0
2011-01-14 14:40:00,57.83,57.87,57.82,57.85,22000.0,48.1668,48.2001,48.1585,48.1835,22000.0
2011-01-14 14:50:00,57.86,57.88,57.83,57.84,41800.0,48.1918,48.2085,48.1668,48.1752,41800.0
2011-01-14 15:00:00,57.84,57.87,57.81,57.83,97900.0,48.1752,48.2001,48.1502,48.1668,97900.0
2011-01-14 15:10:00,57.83,57.85,57.81,57.82,36500.0,48.1668,48.1835,48.1502,48.1585,36500.0
2011-01-14 15:20:00,57.83,57.88,57.82,57.82,74300.0,48.1668,48.2085,48.1585,48.1585,74300.0
2011-01-14 15:30:00,57.84,57.85,57.78,57.8,83800.0,48.1752,48.1835,48.1252,48.1418,83800.0
2011-01-14 15:40:00,57.8,57.89,57.79,57.87,96900.0,48.1418,48.2168,48.1335,48.2001,96900.0
2011-01-14 15:50:00,57.87,57.88,57.8,57.81,87800.0,48.2001,48.2085,48.1418,48.1502,87800.0
2011-01-18 09:30:00,57.67,57.9,57.67,57.9,51600.0,48.0336,48.2251,48.0336,48.2251,51600.0
2011-01-18 09:40:00,57.9,58.1,57.83,58.08,96700.0,48.2251,48.3917,48.1668,48.375,96700.0
2011-01-18 09:50:00,58.08,58.09,57.95,57.98,99900.0,48.375,48.3834,48.2668,48.2918,99900.0
2011-01-18 10:00:00,57.97,57.99,57.88,57.95,57100.0,48.2834,48.3001,48.2085,48.2668,57100.0
2011-01-18 10:10:00,57.96,58.0,57.92,57.98,29500.0,48.2751,48.3084,48.2418,48.2918,29500.0
2011-01-18 10:20:00,57.98,57.99,57.94,57.95,34200.0,48.2918,48.3001,48.2584,48.2668,34200.0
2011-01-18 10:30:00,57.96,57.98,57.9,57.91,54700.0,48.2751,48.2918,48.2251,48.2335,54700.0
2011-01-18 10:40:00,57.91,57.97,57.86,57.87,42400.0,48.2335,48.2834,48.1918,48.2001,42400.0
2011-01-18 10:50:00,57.88,58.0,57.86,58.0,40600.0,48.2085,48.3084,48.1918,48.3084,40600.0
2011-01-18 11:00:00,58.0,58.2,57.99,58.2,44800.0,48.3084,48.475,48.3001,48.475,44800.0
2011-01-18 11:10:00,58.21,58.21,58.1,58.14,43500.0,48.4833,48.4833,48.3917,48.425,43500.0
2011-01-18 11:20:00,58.16,58.22,58.09,58.1,19300.0,48.4417,48.4917,48.3834,48.3917,19300.0
2011-01-18 11:30:00,58.11,58.13,58.07,58.09,15000.0,48.4,48.4167,48.3667,48.3834,15000.0
2011-01-18 11:40:00,58.1,58.19,58.07,58.15,16000.0,48.3917,48.4667,48.3667,48.4334,16000.0
2011-01-18 11:50:00,58.16,58.19,58.13,58.15,27100.0,48.4417,48.4667,48.4167,48.4334,27100.0
2011-01-18 12:00:00,58.15,58.22,58.14,58.2,22800.0,48.4334,48.4917,48.425,48.475,22800.0
2011-01-18 12:10:00,58.19,58.24,58.18,58.21,13500.0,48.4667,48.5083,48.4583,48.4833,13500.0
2011-01-18 12:20:00,58.21,58.27,58.21,58.23,16200.0,48.4833,48.5333,48.4833,48.5,16200.0
2011-01-18 12:30:00,58.23,58.3,58.23,58.29,16800.0,48.5,48.5583,48.5,48.55,16800.0
2011-01-18 12:40:00,58.29,58.34,58.25,58.34,23500.0,48.55,48.5916,48.5166,48.5916,23500.0
2011-01-18 12:50:00,58.32,58.47,58.32,58.47,66500.0,48.5749,48.6999,48.5749,48.6999,66500.0
2011-01-18 13:00:00,58.45,58.47,58.39,58.39,64100.0,48.6832,48.6999,48.6332,48.6332,64100.0
2011-01-18 13:10:00,58.38,58.42,58.36,58.39,27300.0,48.6249,48.6582,48.6083,48.6332,27300.0
2011-01-18 13:20:00,58.4,58.42,58.38,58.42,46000.0,48.6416,48.6582,48.6249,48.6582,46000.0
2011-01-18 13:30:00,58.41,58.44,58.39,58.39,43300.0,48.6499,48.6749,48.6332,48.6332,43300.0
2011-01-18 13:40:00,58.39,58.41,58.35,58.36,31700.0,48.6332,48.6499,48.5999,48.6083,31700.0
2011-01-18 13:50:00,58.36,58.39,58.32,58.36,23000.0,48.6083,48.6332,48.5749,48.6083,23000.0
2011-01-18 14:00:00,58.34,58.4,58.33,58.4,34400.0,48.5916,48.6416,48.5833,48.6416,34400.0
2011-01-18 14:10:00,58.4,58.45,58.4,58.44,27800.0,48.6416,48.6832,48.6416,48.6749,27800.0
2011-01-18 14:20:00,58.44,58.45,58.38,58.42,27200.0,48.6749,48.6832,48.6249,48.6582,27200.0
2011-01-18 14:30:00,58.43,58.46,58.38,58.42,29000.0,48.6666,48.6916,48.6249,48.6582,29000.0
2011-01-18 14:40:00,58.42,58.44,58.35,58.38,27100.0,48.6582,48.6749,48.5999,48.6249,27100.0
2011-01-18 14:50:00,58.38,58.43,58.36,58.42,21200.0,48.6249,48.6666,48.6083,48.6582,21200.0
2011-01-18 15:00:00,58.42,58.44,58.34,58.34,62300.0,48.6582,48.6749,48.5916,48.5916,62300.0
2011-01-18 15:10:00,58.34,58.38,58.3,58.3,57400.0,48.5916,48.6249,48.5583,48.5583,57400.0
2011-01-18 15:20:00,58.31,58.32,58.2,58.24,181800.0,48.5666,48.5749,48.475,48.5083,181800.0
2011-01-18 15:30:00,58.24,58.41,58.24,58.4,101200.0,48.5083,48.6499,48.5083,48.6416,101200.0
2011-01-18 15:40:00,58.39,58.42,58.32,58.38,80700.0,48.6332,48.6582,48.5749,48.6249,80700.0
2011-01-18 15:50:00,58.38,58.47,58.38,58.4,178700.0,48.6249,48.6999,48.6249,48.6416,178700.0
2011-01-19 09:30:00,58.33,58.86,58.21,58.42,60400.0,48.5833,49.0247,48.4833,48.6582,60400.0
2011-01-19 09:40:00,58.42,58.46,58.05,58.05,31200.0,48.6582,48.6916,48.3501,48.3501,31200.0
2011-01-19 09:50:00,58.05,58.27,57.95,58.17,30600.0,48.3501,48.5333,48.2668,48.45,30600.0
2011-01-19 10:00:00,58.18,58.41,58.16,58.41,42500.0,48.4583,48.6499,48.4417,48.6499,42500.0
2011-01-19 10:10:00,58.42,58.48,58.39,58.44,20100.0,48.6582,48.7082,48.6332,48.6749,20100.0
2011-01-19 10:20:00,58.44,58.48,58.25,58.26,37000.0,48.6749,48.7082,48.5166,48.525,37000.0
2011-01-19 10:30:00,58.27,58.32,58.18,58.2,51300.0,48.5333,48.5749,48.4583,48.475,51300.0
2011-01-19 10:40:00,58.19,58.19,58.05,58.11,20400.0,48.4667,48.4667,48.3501,48.4,20400.0
2011-01-19 10:50:00,58.08,58.09,57.92,57.93,118200.0,48.375,48.3834,48.2418,48.2501,118200.0
2011-01-19 11:00:00,57.93,57.95,57.88,57.92,31600.0,48.2501,48.2668,48.2085,48.2418,31600.0
2011-01-19 11:10:00,57.93,57.94,57.79,57.8,36400.0,48.2501,48.2584,48.1335,48.1418,36400.0
2011-01-19 11:20:00,57.8,57.85,57.8,57.84,15400.0,48.1418,48.1835,48.1418,48.1752,15400.0
2011-01-19 11:30:00,57.84,57.85,57.65,57.66,83500.0,48.1752,48.1835,48.0169,48.0252,83500.0
2011-01-19 11:40:00,57.67,57.74,57.63,57.74,53300.0,48.0336,48.0919,48.0002,48.0919,53300.0
2011-01-19 11:50:00,57.74,57.77,57.71,57.72,63900.0,48.0919,48.1168,48.0669,48.0752,63900.0
2011-01-19 12:00:00,57.72,57.9,57.72,57.9,14000.0,48.0752,48.2251,48.0752,48.2251,14000.0
2011-01-19 12:10:00,57.89,57.89,57.68,57.71,40500.0,48.2168,48.2168,48.0419,48.0669,40500.0
2011-01-19 12:20:00,57.72,57.76,57.53,57.54,76800.0,48.0752,48.1085,47.917,47.9253,76800.0
2011-01-19 12:30:00,57.56,57.58,57.49,57.53,53400.0,47.9419,47.9586,47.8836,47.917,53400.0
2011-01-19 12:40:00,57.55,57.59,57.49,57.57,24300.0,47.9336,47.9669,47.8836,47.9503,24300.0
2011-01-19 12:50:00,57.59,57.64,57.57,57.59,16400.0,47.9669,48.0086,47.9503,47.9669,16400.0
2011-01-19 13:00:00,57.61,57.63,57.52,57.52,56800.0,47.9836,48.0002,47.9086,47.9086,56800.0
2011-01-19 13:10:00,57.52,57.58,57.51,57.56,24100.0,47.9086,47.9586,47.9003,47.9419,24100.0
2011-01-19 13:20:00,57.56,57.6,57.48,57.59,55800.0,47.9419,47.9753,47.8753,47.9669,55800.0
2011-01-19 13:30:00,57.59,57.65,57.58,57.63,62800.0,47.9669,48.0169,47.9586,48.0002,62800.0
2011-01-19 13:40:00,57.63,57.66,57.58,57.64,53600.0,48.0002,48.0252,47.9586,48.0086,53600.0
2011-01-19 13:50:00,57.64,57.66,57.58,57.66,67400.0,48.0086,48.0252,47.9586,48.0252,67400.0
2011-01-19 14:00:00,57.66,57.69,57.6,57.65,37200.0,48.0252,48.0502,47.9753,48.0169,37200.0
2011-01-19 14:10:00,57.66,57.7,57.57,57.6,35200.0,48.0252,48.0585,47.9503,47.9753,35200.0
2011-01-19 14:20:00,57.6,57.65,57.57,57.57,28800.0,47.9753,48.0169,47.9503,47.9503,28800.0
2011-01-19 14:30:00,57.56,57.61,57.55,57.58,41500.0,47.9419,47.9836,47.9336,47.9586,41500.0
2011-01-19 14:40:00,57.56,57.6,57.5,57.52,31500.0,47.9419,47.9753,47.892,47.9086,31500.0
2011-01-19 14:50:00,57.52,57.53,57.5,57.53,48500.0,47.9086,47.917,47.892,47.917,48500.0
2011-01-19 15:00:00,57.53,57.53,57.44,57.44,134600.0,47.917,47.917,47.842,47.842,134600.0
2011-01-19 15:10:00,57.45,57.54,57.35,57.53,82300.0,47.8503,47.9253,47.767,47.917,82300.0
2011-01-19 15:20:00,57.54,57.55,57.43,57.5,83200.0,47.9253,47.9336,47.8337,47.892,83200.0
2011-01-19 15:30:00,57.51,57.52,57.39,57.5,66600.0,47.9003,47.9086,47.8003,47.892,66600.0
2011-01-19 15:40:00,57.5,57.57,57.49,57.53,129900.0,47.892,47.9503,47.8836,47.917,129900.0
2011-01-19 15:50:00,57.53,57.61,57.45,57.56,161100.0,47.917,47.9836,47.8503,47.9419,161100.0
2011-01-20 09:30:00,57.62,57.96,57.62,57.7,97000.0,47.9919,48.2751,47.9919,48.0585,97000.0
2011-01-20 09:40:00,57.68,57.73,57.51,57.64,52300.0,48.0419,48.0835,47.9003,48.0086,52300.0
2011-01-20 09:50:00,57.64,57.83,57.63,57.78,37400.0,48.0086,48.1668,48.0002,48.1252,37400.0
2011-01-20 10:00:00,57.76,57.95,57.67,57.7,37300.0,48.1085,48.2668,48.0336,48.0585,37300.0
2011-01-20 10:10:00,57.71,57.77,57.57,57.61,39300.0,48.0669,48.1168,47.9503,47.9836,39300.0
2011-01-20 10:20:00,57.63,57.72,57.53,57.7,33500.0,48.0002,48.0752,47.917,48.0585,33500.0
2011-01-20 10:30:00,57.7,57.79,57.6,57.65,78900.0,48.0585,48.1335,47.9753,48.0169,78900.0
2011-01-20 10:40:00,57.64,57.64,57.5,57.57,29500.0,48.0086,48.0086,47.892,47.9503,29500.0
2011-01-20 10:50:00,57.58,57.58,57.31,57.42,66600.0,47.9586,47.9586,47.7337,47.8253,66600.0
2011-01-20 11:00:00,57.42,57.47,57.33,57.39,54600.0,47.8253,47.867,47.7504,47.8003,54600.0
2011-01-20 11:10:00,57.37,57.38,57.25,57.34,33100.0,47.7837,47.792,47.6837,47.7587,33100.0
2011-01-20 11:20:00,57.34,57.38,57.13,57.16,51400.0,47.7587,47.792,47.5838,47.6088,51400.0
2011-01-20 11:30:00,57.18,57.28,57.11,57.25,38000.0,47.6254,47.7087,47.5671,47.6837,38000.0
2011-01-20 11:40:00,57.26,57.31,57.22,57.3,17000.0,47.6921,47.7337,47.6588,47.7254,17000.0
2011-01-20 11:50:00,57.31,57.33,57.21,57.33,29200.0,47.7337,47.7504,47.6504,47.7504,29200.0
2011-01-20 12:00:00,57.33,57.38,57.26,57.27,37200.0,47.7504,47.792,47.6921,47.7004,37200.0
2011-01-20 12:10:00,57.26,57.35,57.26,57.33,41400.0,47.6921,47.767,47.6921,47.7504,41400.0
2011-01-20 12:20:00,57.34,57.37,57.28,57.33,30700.0,47.7587,47.7837,47.7087,47.7504,30700.0
2011-01-20 12:30:00,57.34,57.35,57.28,57.29,28300.0,47.7587,47.767,47.7087,47.7171,28300.0
2011-01-20 12:40:00,57.29,57.3,57.25,57.27,24900.0,47.7171,47.7254,47.6837,47.7004,24900.0
2011-01-20 12:50:00,57.27,57.3,57.26,57.28,17800.0,47.7004,47.7254,47.6921,47.7087,17800.0
2011-01-20 13:00:00,57.29,57.3,57.23,57.25,45500.0,47.7171,47.7254,47.6671,47.6837,45500.0
2011-01-20 13:10:00,57.26,57.27,57.17,57.18,38400.0,47.6921,47.7004,47.6171,47.6254,38400.0
2011-01-20 13:20:00,57.18,57.2,57.03,57.05,77300.0,47.6254,47.6421,47.5005,47.5172,77300.0
2011-01-20 13:30:00,57.05,57.1,57.05,57.1,44800.0,47.5172,47.5588,47.5172,47.5588,44800.0
2011-01-20 13:40:00,57.1,57.15,57.04,57.14,33300.0,47.5588,47.6004,47.5088,47.5921,33300.0
2011-01-20 13:50:00,57.16,57.16,57.1,57.15,26200.0,47.6088,47.6088,47.5588,47.6004,26200.0
2011-01-20 14:00:00,57.15,57.15,57.09,57.14,41200.0,47.6004,47.6004,47.5505,47.5921,41200.0
2011-01-20 14:10:00,57.14,57.16,57.11,57.16,91600.0,47.5921,47.6088,47.5671,47.6088,91600.0
2011-01-20 14:20:00,57.13,57.18,57.12,57.15,71500.0,47.5838,47.6254,47.5755,47.6004,71500.0
2011-01-20 14:30:00,57.15,57.19,57.13,57.18,68300.0,47.6004,47.6338,47.5838,47.6254,68300.0
2011-01-20 14:40:00,57.18,57.21,57.15,57.16,40800.0,47.6254,47.6504,47.6004,47.6088,40800.0
2011-01-20 14:50:00,57.16,57.2,57.14,57.19,42200.0,47.6088,47.6421,47.5921,47.6338,42200.0
2011-01-20 15:00:00,57.19,57.19,57.11,57.13,44600.0,47.6338,47.6338,47.5671,47.5838,44600.0
2011-01-20 15:10:00,57.13,57.18,57.12,57.14,57500.0,47.5838,47.6254,47.5755,47.5921,57500.0
2011-01-20 15:20:00,57.14,57.15,57.08,57.08,66400.0,47.5921,47.6004,47.5421,47.5421,66400.0
2011-01-20 15:30:00,57.09,57.15,57.07,57.14,61500.0,47.5505,47.6004,47.5338,47.5921,61500.0
2011-01-20 15:40:00,57.14,57.15,57.08,57.13,90600.0,47.5921,47.6004,47.5421,47.5838,90600.0
2011-01-20 15:50:00,57.13,57.21,57.12,57.19,183600.0,47.5838,47.6504,47.5755,47.6338,183600.0
2011-01-21 09:30:00,57.89,58.15,57.69,57.99,350900.0,48.2168,48.4334,48.0502,48.3001,350900.0
2011-01-21 09:40:00,57.99,58.13,57.89,58.07,107400.0,48.3001,48.4167,48.2168,48.3667,107400.0
2011-01-21 09:50:00,58.1,58.43,58.1,58.4,97700.0,48.3917,48.6666,48.3917,48.6416,97700.0
2011-01-21 10:00:00,58.4,58.61,58.31,58.51,233400.0,48.6416,48.8165,48.5666,48.7332,233400.0
2011-01-21 10:10:00,58.51,58.52,58.31,58.35,154700.0,48.7332,48.7415,48.5666,48.5999,154700.0
2011-01-21 10:20:00,58.35,58.48,58.35,58.43,70900.0,48.5999,48.7082,48.5999,48.6666,70900.0
2011-01-21 10:30:00,58.44,58.46,58.39,58.41,48100.0,48.6749,48.6916,48.6332,48.6499,48100.0
2011-01-21 10:40:00,58.41,58.49,58.33,58.34,101900.0,48.6499,48.7165,48.5833,48.5916,101900.0
2011-01-21 10:50:00,58.35,58.36,58.03,58.12,115100.0,48.5999,48.6083,48.3334,48.4084,115100.0
2011-01-21 11:00:00,58.12,58.25,58.1,58.1,55500.0,48.4084,48.5166,48.3917,48.3917,55500.0
2011-01-21 11:10:00,58.1,58.14,58.04,58.12,96000.0,48.3917,48.425,48.3417,48.4084,96000.0
2011-01-21 11:20:00,58.11,58.16,57.91,57.97,130600.0,48.4,48.4417,48.2335,48.2834,130600.0
2011-01-21 11:30:00,57.97,58.09,57.96,58.06,49700.0,48.2834,48.3834,48.2751,48.3584,49700.0
2011-01-21 11:40:00,58.06,58.12,57.98,58.12,65800.0,48.3584,48.4084,48.2918,48.4084,65800.0
2011-01-21 11:50:00,58.13,58.18,58.07,58.12,38700.0,48.4167,48.4583,48.3667,48.4084,38700.0
2011-01-21 12:00:00,58.11,58.25,58.11,58.25,45100.0,48.4,48.5166,48.4,48.5166,45100.0
2011-01-21 12:10:00,58.25,58.3,58.21,58.26,35400.0,48.5166,48.5583,48.4833,48.525,35400.0
2011-01-21 12:20:00,58.28,58.39,58.25,58.28,91400.0,48.5416,48.6332,48.5166,48.5416,91400.0
2011-01-21 12:30:00,58.27,58.3,58.17,58.21,56400.0,48.5333,48.5583,48.45,48.4833,56400.0
2011-01-21 12:40:00,58.2,58.22,58.1,58.1,44500.0,48.475,48.4917,48.3917,48.3917,44500.0
2011-01-21 12:50:00,58.11,58.13,57.99,58.1,42300.0,48.4,48.4167,48.3001,48.3917,42300.0
2011-01-21 13:00:00,58.1,58.11,57.95,58.03,51800.0,48.3917,48.4,48.2668,48.3334,51800.0
2011-01-21 13:10:00,58.04,58.13,57.98,58.07,60400.0,48.3417,48.4167,48.2918,48.3667,60400.0
2011-01-21 13:20:00,58.07,58.16,58.05,58.12,31100.0,48.3667,48.4417,48.3501,48.4084,31100.0
2011-01-21 13:30:00,58.11,58.18,58.1,58.18,32700.0,48.4,48.4583,48.3917,48.4583,32700.0
2011-01-21 13:40:00,58.18,58.2,58.06,58.08,60000.0,48.4583,48.475,48.3584,48.375,60000.0
2011-01-21 13:50:00,58.07,58.11,58.04,58.1,37200.0,48.3667,48.4,48.3417,48.3917,37200.0
2011-01-21 14:00:00,58.09,58.11,58.04,58.05,20300.0,48.3834,48.4,48.3417,48.3501,20300.0
2011-01-21 14:10:00,58.06,58.09,57.92,57.93,39100.0,48.3584,48.3834,48.2418,48.2501,39100.0
2011-01-21 14:20:00,57.96,58.0,57.92,57.93,24300.0,48.2751,48.3084,48.2418,48.2501,24300.0
2011-01-21 14:30:00,57.94,57.95,57.92,57.92,30200.0,48.2584,48.2668,48.2418,48.2418,30200.0
2011-01-21 14:40:00,57.93,57.94,57.85,57.86,29500.0,48.2501,48.2584,48.1835,48.1918,29500.0
2011-01-21 14:50:00,57.87,57.9,57.81,57.81,29800.0,48.2001,48.2251,48.1502,48.1502,29800.0
2011-01-21 15:00:00,57.82,57.82,57.71,57.74,66400.0,48.1585,48.1585,48.0669,48.0919,66400.0
2011-01-21 15:10:00,57.75,57.81,57.71,57.75,75200.0,48.1002,48.1502,48.0669,48.1002,75200.0
2011-01-21 15:20:00,57.76,57.78,57.73,57.75,74000.0,48.1085,48.1252,48.0835,48.1002,74000.0
2011-01-21 15:30:00,57.74,57.77,57.72,57.74,114600.0,48.0919,48.1168,48.0752,48.0919,114600.0
2011-01-21 15:40:00,57.75,57.75,57.63,57.64,165100.0,48.1002,48.1002,48.0002,48.0086,165100.0
2011-01-21 15:50:00,57.63,57.69,57.58,57.68,239800.0,48.0002,48.0502,47.9586,48.0419,239800.0
2011-01-24 09:30:00,57.64,57.85,57.47,57.71,71300.0,48.0086,48.1835,47.867,48.0669,71300.0
2011-01-24 09:40:00,57.76,57.97,57.76,57.95,19300.0,48.1085,48.2834,48.1085,48.2668,19300.0
2011-01-24 09:50:00,57.95,58.04,57.87,57.88,46400.0,48.2668,48.3417,48.2001,48.2085,46400.0
2011-01-24 10:00:00,57.88,57.94,57.86,57.9,26500.0,48.2085,48.2584,48.1918,48.2251,26500.0
2011-01-24 10:10:00,57.9,57.93,57.84,57.85,18000.0,48.2251,48.2501,48.1752,48.1835,18000.0
2011-01-24 10:20:00,57.86,57.89,57.82,57.85,28800.0,48.1918,48.2168,48.1585,48.1835,28800.0
2011-01-24 10:30:00,57.85,57.92,57.81,57.9,54800.0,48.1835,48.2418,48.1502,48.2251,54800.0
2011-01-24 10:40:00,57.87,57.99,57.81,57.91,34900.0,48.2001,48.3001,48.1502,48.2335,34900.0
2011-01-24 10:50:00,57.9,58.1,57.9,58.09,45500.0,48.2251,48.3917,48.2251,48.3834,45500.0
2011-01-24 11:00:00,58.09,58.12,57.99,58.11,43000.0,48.3834,48.4084,48.3001,48.4,43000.0
2011-01-24 11:10:00,58.09,58.15,58.05,58.11,40600.0,48.3834,48.4334,48.3501,48.4,40600.0
2011-01-24 11:20:00,58.1,58.11,57.99,58.02,26100.0,48.3917,48.4,48.3001,48.3251,26100.0
2011-01-24 11:30:00,57.99,58.01,57.95,57.95,19000.0,48.3001,48.3167,48.2668,48.2668,19000.0
2011-01-24 11:40:00,57.95,58.05,57.94,58.0,35700.0,48.2668,48.3501,48.2584,48.3084,35700.0
2011-01-24 11:50:00,58.01,58.05,57.95,57.98,27600.0,48.3167,48.3501,48.2668,48.2918,27600.0
2011-01-24 12:00:00,57.97,58.03,57.95,57.99,18200.0,48.2834,48.3334,48.2668,48.3001,18200.0
2011-01-24 12:10:00,58.0,58.04,57.96,57.99,15500.0,48.3084,48.3417,48.2751,48.3001,15500.0
2011-01-24 12:20:00,57.99,58.04,57.95,58.03,22300.0,48.3001,48.3417,48.2668,48.3334,22300.0
2011-01-24 12:30:00,58.03,58.08,57.99,58.07,27900.0,48.3334,48.375,48.3001,48.3667,27900.0
2011-01-24 12:40:00,58.05,58.08,58.0,58.02,22100.0,48.3501,48.375,48.3084,48.3251,22100.0
2011-01-24 12:50:00,58.02,58.03,57.96,58.01,20100.0,48.3251,48.3334,48.2751,48.3167,20100.0
2011-01-24 13:00:00,58.01,58.05,57.99,58.05,12400.0,48.3167,48.3501,48.3001,48.3501,12400.0
2011-01-24 13:10:00,58.05,58.05,57.98,58.01,28100.0,48.3501,48.3501,48.2918,48.3167,28100.0
2011-01-24 13:20:00,58.0,58.01,57.99,57.99,18900.0,48.3084,48.3167,48.3001,48.3001,18900.0
2011-01-24 13:30:00,57.99,58.02,57.96,57.97,28200.0,48.3001,48.3251,48.2751,48.2834,28200.0
2011-01-24 13:40:00,57.99,58.02,57.96,57.99,22300.0,48.3001,48.3251,48.2751,48.3001,22300.0
2011-01-24 13:50:00,57.98,58.02,57.89,57.93,30600.0,48.2918,48.3251,48.2168,48.2501,30600.0
2011-01-24 14:00:00,57.92,57.93,57.81,57.81,25000.0,48.2418,48.2501,48.1502,48.1502,25000.0
2011-01-24 14:10:00,57.81,57.91,57.81,57.85,33900.0,48.1502,48.2335,48.1502,48.1835,33900.0
2011-01-24 14:20:00,57.85,57.86,57.7,57.71,27600.0,48.1835,48.1918,48.0585,48.0669,27600.0
2011-01-24 14:30:00,57.7,57.84,57.7,57.71,36700.0,48.0585,48.1752,48.0585,48.0669,36700.0
2011-01-24 14:40:00,57.72,57.76,57.66,57.76,27500.0,48.0752,48.1085,48.0252,48.1085,27500.0
2011-01-24 14:50:00,57.76,57.76,57.68,57.69,48000.0,48.1085,48.1085,48.0419,48.0502,48000.0
2011-01-24 15:00:00,57.69,57.72,57.68,57.7,61700.0,48.0502,48.0752,48.0419,48.0585,61700.0
2011-01-24 15:10:00,57.7,57.71,57.65,57.69,76000.0,48.0585,48.0669,48.0169,48.0502,76000.0
2011-01-24 15:20:00,57.68,57.69,57.56,57.59,59500.0,48.0419,48.0502,47.9419,47.9669,59500.0
2011-01-24 15:30:00,57.6,57.67,57.59,57.66,85200.0,47.9753,48.0336,47.9669,48.0252,85200.0
2011-01-24 15:40:00,57.65,57.66,57.63,57.63,129800.0,48.0169,48.0252,48.0002,48.0002,129800.0
2011-01-24 15:50:00,57.63,57.64,57.58,57.59,215900.0,48.0002,48.0086,47.9586,47.9669,215900.0
2011-01-25 09:30:00,57.54,57.58,57.33,57.42,62300.0,47.9253,47.9586,47.7504,47.8253,62300.0
2011-01-25 09:40:00,57.42,57.7,57.3,57.7,55600.0,47.8253,48.0585,47.7254,48.0585,55600.0
2011-01-25 09:50:00,57.69,57.87,57.68,57.87,58800.0,48.0502,48.2001,48.0419,48.2001,58800.0
2011-01-25 10:00:00,57.89,57.97,57.58,57.79,44500.0,48.2168,48.2834,47.9586,48.1335,44500.0
2011-01-25 10:10:00,57.78,57.96,57.78,57.91,55800.0,48.1252,48.2751,48.1252,48.2335,55800.0
2011-01-25 10:20:00,57.92,58.01,57.87,58.0,48500.0,48.2418,48.3167,48.2001,48.3084,48500.0
2011-01-25 10:30:00,58.0,58.19,58.0,58.1,58600.0,48.3084,48.4667,48.3084,48.3917,58600.0
2011-01-25 10:40:00,58.09,58.1,58.0,58.05,48700.0,48.3834,48.3917,48.3084,48.3501,48700.0
2011-01-25 10:50:00,58.08,58.15,58.0,58.13,32500.0,48.375,48.4334,48.3084,48.4167,32500.0
2011-01-25 11:00:00,58.08,58.08,57.95,57.95,39300.0,48.375,48.375,48.2668,48.2668,39300.0
2011-01-25 11:10:00,57.94,57.94,57.62,57.69,31500.0,48.2584,48.2584,47.9919,48.0502,31500.0
2011-01-25 11:20:00,57.7,57.82,57.6,57.61,37800.0,48.0585,48.1585,47.9753,47.9836,37800.0
2011-01-25 11:30:00,57.62,57.77,57.59,57.73,29500.0,47.9919,48.1168,47.9669,48.0835,29500.0
2011-01-25 11:40:00,57.73,57.82,57.72,57.77,14700.0,48.0835,48.1585,48.0752,48.1168,14700.0
2011-01-25 11:50:00,57.77,57.99,57.71,57.96,463400.0,48.1168,48.3001,48.0669,48.2751,463400.0
2011-01-25 12:00:00,57.98,58.06,57.9,58.05,20600.0,48.2918,48.3584,48.2251,48.3501,20600.0
2011-01-25 12:10:00,58.06,58.14,58.02,58.14,32500.0,48.3584,48.425,48.3251,48.425,32500.0
2011-01-25 12:20:00,58.13,58.21,58.07,58.13,60800.0,48.4167,48.4833,48.3667,48.4167,60800.0
2011-01-25 12:30:00,58.14,58.19,58.03,58.17,30500.0,48.425,48.4667,48.3334,48.45,30500.0
2011-01-25 12:40:00,58.17,58.24,58.08,58.08,38300.0,48.45,48.5083,48.375,48.375,38300.0
2011-01-25 12:50:00,58.09,58.16,58.07,58.14,72400.0,48.3834,48.4417,48.3667,48.425,72400.0
2011-01-25 13:00:00,58.14,58.25,58.1,58.22,39100.0,48.425,48.5166,48.3917,48.4917,39100.0
2011-01-25 13:10:00,58.22,58.28,58.17,58.17,24200.0,48.4917,48.5416,48.45,48.45,24200.0
2011-01-25 13:20:00,58.17,58.18,57.97,57.98,28300.0,48.45,48.4583,48.2834,48.2918,28300.0
2011-01-25 13:30:00,57.98,58.06,57.91,58.06,72500.0,48.2918,48.3584,48.2335,48.3584,72500.0
2011-01-25 13:40:00,58.06,58.16,58.06,58.1,33600.0,48.3584,48.4417,48.3584,48.3917,33600.0
2011-01-25 13:50:00,58.11,58.18,58.07,58.09,22300.0,48.4,48.4583,48.3667,48.3834,22300.0
2011-01-25 14:00:00,58.08,58.09,57.91,57.95,28200.0,48.375,48.3834,48.2335,48.2668,28200.0
2011-01-25 14:10:00,57.94,57.95,57.62,57.81,73200.0,48.2584,48.2668,47.9919,48.1502,73200.0
2011-01-25 14:20:00,57.82,57.87,57.71,57.84,41700.0,48.1585,48.2001,48.0669,48.1752,41700.0
2011-01-25 14:30:00,57.83,58.01,57.78,58.01,40000.0,48.1668,48.3167,48.1252,48.3167,40000.0
2011-01-25 14:40:00,58.0,58.03,57.92,57.93,59700.0,48.3084,48.3334,48.2418,48.2501,59700.0
2011-01-25 14:50:00,57.92,58.02,57.87,58.01,45500.0,48.2418,48.3251,48.2001,48.3167,45500.0
2011-01-25 15:00:00,58.02,58.1,57.95,58.02,47800.0,48.3251,48.3917,48.2668,48.3251,47800.0
2011-01-25 15:10:00,58.02,58.16,58.02,58.16,56900.0,48.3251,48.4417,48.3251,48.4417,56900.0
2011-01-25 15:20:00,58.15,58.22,58.08,58.12,53400.0,48.4334,48.4917,48.375,48.4084,53400.0
2011-01-25 15:30:00,58.12,58.25,58.1,58.19,161200.0,48.4084,48.5166,48.3917,48.4667,161200.0
2011-01-25 15:40:00,58.19,58.37,58.17,58.33,142500.0,48.4667,48.6166,48.45,48.5833,142500.0
2011-01-25 15:50:00,58.32,58.43,58.28,58.37,200800.0,48.5749,48.6666,48.5416,48.6166,200800.0
2011-01-26 09:30:00,58.21,58.31,57.88,57.92,139100.0,48.4833,48.5666,48.2085,48.2418,139100.0
2011-01-26 09:40:00,57.92,57.93,57.47,57.58,130800.0,48.2418,48.2501,47.867,47.9586,130800.0
2011-01-26 09:50:00,57.58,57.59,57.17,57.39,116800.0,47.9586,47.9669,47.6171,47.8003,116800.0
2011-01-26 10:00:00,57.38,57.56,57.3,57.55,87900.0,47.792,47.9419,47.7254,47.9336,87900.0
2011-01-26 10:10:00,57.56,57.63,57.42,57.52,63900.0,47.9419,48.0002,47.8253,47.9086,63900.0
2011-01-26 10:20:00,57.53,57.74,57.36,57.72,49900.0,47.917,48.0919,47.7754,48.0752,49900.0
2011-01-26 10:30:00,57.72,57.74,57.42,57.57,70900.0,48.0752,48.0919,47.8253,47.9503,70900.0
2011-01-26 10:40:00,57.57,57.62,57.44,57.44,49300.0,47.9503,47.9919,47.842,47.842,49300.0
2011-01-26 10:50:00,57.44,57.47,57.34,57.42,70700.0,47.842,47.867,47.7587,47.8253,70700.0
2011-01-26 11:00:00,57.41,57.42,57.15,57.17,42200.0,47.817,47.8253,47.6004,47.6171,42200.0
2011-01-26 11:10:00,57.17,57.32,57.16,57.21,78800.0,47.6171,47.742,47.6088,47.6504,78800.0
2011-01-26 11:20:00,57.21,57.53,57.21,57.5,73700.0,47.6504,47.917,47.6504,47.892,73700.0
2011-01-26 11:30:00,57.5,57.52,57.35,57.37,54500.0,47.892,47.9086,47.767,47.7837,54500.0
2011-01-26 11:40:00,57.36,57.42,57.32,57.38,34800.0,47.7754,47.8253,47.742,47.792,34800.0
2011-01-26 11:50:00,57.38,57.38,57.2,57.22,36500.0,47.792,47.792,47.6421,47.6588,36500.0
2011-01-26 12:00:00,57.22,57.24,57.11,57.24,35200.0,47.6588,47.6754,47.5671,47.6754,35200.0
2011-01-26 12:10:00,57.25,57.34,57.14,57.15,30600.0,47.6837,47.7587,47.5921,47.6004,30600.0
2011-01-26 12:20:00,57.15,57.33,57.11,57.32,29600.0,47.6004,47.7504,47.5671,47.742,29600.0
2011-01-26 12:30:00,57.3,57.42,57.24,57.42,26400.0,47.7254,47.8253,47.6754,47.8253,26400.0
2011-01-26 12:40:00,57.42,57.44,57.33,57.4,23100.0,47.8253,47.842,47.7504,47.8087,23100.0
2011-01-26 12:50:00,57.4,57.52,57.36,57.51,28100.0,47.8087,47.9086,47.7754,47.9003,28100.0
2011-01-26 13:00:00,57.51,57.51,57.36,57.37,38600.0,47.9003,47.9003,47.7754,47.7837,38600.0
2011-01-26 13:10:00,57.37,57.42,57.34,57.42,33400.0,47.7837,47.8253,47.7587,47.8253,33400.0
2011-01-26 13:20:00,57.41,57.41,57.29,57.37,21600.0,47.817,47.817,47.7171,47.7837,21600.0
2011-01-26 13:30:00,57.37,57.37,57.3,57.3,22000.0,47.7837,47.7837,47.7254,47.7254,22000.0
2011-01-26 13:40:00,57.31,57.41,57.3,57.33,21900.0,47.7337,47.817,47.7254,47.7504,21900.0
2011-01-26 13:50:00,57.33,57.33,57.25,57.25,20800.0,47.7504,47.7504,47.6837,47.6837,20800.0
2011-01-26 14:00:00,57.25,57.26,57.2,57.25,28400.0,47.6837,47.6921,47.6421,47.6837,28400.0
2011-01-26 14:10:00,57.26,57.39,57.23,57.35,31200.0,47.6921,47.8003,47.6671,47.767,31200.0
2011-01-26 14:20:00,57.35,57.41,57.24,57.38,52900.0,47.767,47.817,47.6754,47.792,52900.0
2011-01-26 14:30:00,57.36,57.47,57.33,57.47,52800.0,47.7754,47.867,47.7504,47.867,52800.0
2011-01-26 14:40:00,57.44,57.63,57.44,57.49,77500.0,47.842,48.0002,47.842,47.8836,77500.0
2011-01-26 14:50:00,57.49,57.6,57.44,57.6,41900.0,47.8836,47.9753,47.842,47.9753,41900.0
2011-01-26 15:00:00,57.6,57.69,57.55,57.56,80300.0,47.9753,48.0502,47.9336,47.9419,80300.0
2011-01-26 15:10:00,57.56,57.71,57.49,57.5,41100.0,47.9419,48.0669,47.8836,47.892,41100.0
2011-01-26 15:20:00,57.5,57.55,57.42,57.49,66100.0,47.892,47.9336,47.8253,47.8836,66100.0
2011-01-26 15:30:00,57.49,57.49,57.4,57.41,48400.0,47.8836,47.8836,47.8087,47.817,48400.0
2011-01-26 15:40:00,57.42,57.45,57.37,57.42,129200.0,47.8253,47.8503,47.7837,47.8253,129200.0
2011-01-26 15:50:00,57.43,57.47,57.32,57.34,141900.0,47.8337,47.867,47.742,47.7587,141900.0
2011-01-27 09:30:00,57.97,58.31,57.9,58.25,239000.0,48.2834,48.5666,48.2251,48.5166,239000.0
2011-01-27 09:40:00,58.25,58.6,58.16,58.57,171100.0,48.5166,48.8082,48.4417,48.7832,171100.0
2011-01-27 09:50:00,58.56,58.86,58.55,58.74,102000.0,48.7748,49.0247,48.7665,48.9248,102000.0
2011-01-27 10:00:00,58.75,58.89,58.48,58.55,183000.0,48.9331,49.0497,48.7082,48.7665,183000.0
2011-01-27 10:10:00,58.55,58.65,58.38,58.4,149100.0,48.7665,48.8498,48.6249,48.6416,149100.0
2011-01-27 10:20:00,58.39,58.4,58.22,58.22,152000.0,48.6332,48.6416,48.4917,48.4917,152000.0
2011-01-27 10:30:00,58.23,58.23,58.03,58.22,75300.0,48.5,48.5,48.3334,48.4917,75300.0
2011-01-27 10:40:00,58.21,58.32,58.17,58.24,334700.0,48.4833,48.5749,48.45,48.5083,334700.0
2011-01-27 10:50:00,58.23,58.35,58.17,58.31,79200.0,48.5,48.5999,48.45,48.5666,79200.0
2011-01-27 11:00:00,58.3,58.41,58.28,58.3,53500.0,48.5583,48.6499,48.5416,48.5583,53500.0
2011-01-27 11:10:00,58.31,58.32,58.11,58.13,32900.0,48.5666,48.5749,48.4,48.4167,32900.0
2011-01-27 11:20:00,58.14,58.29,58.14,58.17,60500.0,48.425,48.55,48.425,48.45,60500.0
2011-01-27 11:30:00,58.17,58.19,58.09,58.16,57200.0,48.45,48.4667,48.3834,48.4417,57200.0
2011-01-27 11:40:00,58.15,58.31,58.14,58.29,57300.0,48.4334,48.5666,48.425,48.55,57300.0
2011-01-27 11:50:00,58.29,58.29,58.2,58.22,40200.0,48.55,48.55,48.475,48.4917,40200.0
2011-01-27 12:00:00,58.23,58.23,58.16,58.21,38900.0,48.5,48.5,48.4417,48.4833,38900.0
2011-01-27 12:10:00,58.2,58.21,58.11,58.12,34700.0,48.475,48.4833,48.4,48.4084,34700.0
2011-01-27 12:20:00,58.12,58.16,58.07,58.13,39000.0,48.4084,48.4417,48.3667,48.4167,39000.0
2011-01-27 12:30:00,58.13,58.21,58.11,58.19,79000.0,48.4167,48.4833,48.4,48.4667,79000.0
2011-01-27 12:40:00,58.16,58.19,58.13,58.13,23000.0,48.4417,48.4667,48.4167,48.4167,23000.0
2011-01-27 12:50:00,58.14,58.15,58.11,58.11,31900.0,48.425,48.4334,48.4,48.4,31900.0
2011-01-27 13:00:00,58.12,58.14,58.11,58.13,32200.0,48.4084,48.425,48.4,48.4167,32200.0
2011-01-27 13:10:00,58.13,58.18,58.13,58.15,53300.0,48.4167,48.4583,48.4167,48.4334,53300.0
2011-01-27 13:20:00,58.15,58.15,58.11,58.11,25200.0,48.4334,48.4334,48.4,48.4,25200.0
2011-01-27 13:30:00,58.11,58.17,58.1,58.1,44300.0,48.4,48.45,48.3917,48.3917,44300.0
2011-01-27 13:40:00,58.1,58.11,58.04,58.09,41400.0,48.3917,48.4,48.3417,48.3834,41400.0
2011-01-27 13:50:00,58.09,58.11,58.08,58.09,31100.0,48.3834,48.4,48.375,48.3834,31100.0
2011-01-27 14:00:00,58.09,58.12,58.04,58.06,76100.0,48.3834,48.4084,48.3417,48.3584,76100.0
2011-01-27 14:10:00,58.06,58.07,58.04,58.06,33400.0,48.3584,48.3667,48.3417,48.3584,33400.0
2011-01-27 14:20:00,58.05,58.1,58.0,58.0,40300.0,48.3501,48.3917,48.3084,48.3084,40300.0
2011-01-27 14:30:00,58.01,58.06,57.99,58.05,45500.0,48.3167,48.3584,48.3001,48.3501,45500.0
2011-01-27 14:40:00,58.06,58.12,58.05,58.1,61600.0,48.3584,48.4084,48.3501,48.3917,61600.0
2011-01-27 14:50:00,58.09,58.1,58.06,58.1,37800.0,48.3834,48.3917,48.3584,48.3917,37800.0
2011-01-27 15:00:00,58.1,58.13,58.03,58.11,71500.0,48.3917,48.4167,48.3334,48.4,71500.0
2011-01-27 15:10:00,58.12,58.28,58.12,58.22,77200.0,48.4084,48.5416,48.4084,48.4917,77200.0
2011-01-27 15:20:00,58.23,58.32,58.19,58.31,71500.0,48.5,48.5749,48.4667,48.5666,71500.0
2011-01-27 15:30:00,58.31,58.35,58.25,58.29,96900.0,48.5666,48.5999,48.5166,48.55,96900.0
2011-01-27 15:40:00,58.28,58.3,58.2,58.22,116900.0,48.5416,48.5583,48.475,48.4917,116900.0
2011-01-27 15:50:00,58.23,58.25,58.09,58.12,152200.0,48.5,48.5166,48.3834,48.4084,152200.0
2011-01-28 09:30:00,58.28,58.31,58.0,58.15,82800.0,48.5416,48.5666,48.3084,48.4334,82800.0
2011-01-28 09:40:00,58.16,58.22,58.12,58.21,48300.0,48.4417,48.4917,48.4084,48.4833,48300.0
2011-01-28 09:50:00,58.22,58.23,58.01,58.08,69800.0,48.4917,48.5,48.3167,48.375,69800.0
2011-01-28 10:00:00,58.08,58.1,57.94,58.04,39600.0,48.375,48.3917,48.2584,48.3417,39600.0
2011-01-28 10:10:00,58.03,58.12,57.96,58.0,35500.0,48.3334,48.4084,48.2751,48.3084,35500.0
2011-01-28 10:20:00,57.99,58.01,57.73,57.75,64700.0,48.3001,48.3167,48.0835,48.1002,64700.0
2011-01-28 10:30:00,57.74,57.79,57.72,57.78,59800.0,48.0919,48.1335,48.0752,48.1252,59800.0
2011-01-28 10:40:00,57.78,57.84,57.64,57.75,42700.0,48.1252,48.1752,48.0086,48.1002,42700.0
2011-01-28 10:50:00,57.76,57.77,57.65,57.72,35500.0,48.1085,48.1168,48.0169,48.0752,35500.0
2011-01-28 11:00:00,57.7,57.71,57.6,57.66,39600.0,48.0585,48.0669,47.9753,48.0252,39600.0
2011-01-28 11:10:00,57.64,57.73,57.6,57.66,38700.0,48.0086,48.0835,47.9753,48.0252,38700.0
2011-01-28 11:20:00,57.67,57.72,57.59,57.6,53300.0,48.0336,48.0752,47.9669,47.9753,53300.0
2011-01-28 11:30:00,57.59,57.63,57.5,57.51,48300.0,47.9669,48.0002,47.892,47.9003,48300.0
2011-01-28 11:40:00,57.5,57.51,57.41,57.49,37500.0,47.892,47.9003,47.817,47.8836,37500.0
2011-01-28 11:50:00,57.49,57.53,57.4,57.47,36300.0,47.8836,47.917,47.8087,47.867,36300.0
2011-01-28 12:00:00,57.46,57.47,57.3,57.34,43100.0,47.8586,47.867,47.7254,47.7587,43100.0
2011-01-28 12:10:00,57.36,57.37,57.26,57.33,31500.0,47.7754,47.7837,47.6921,47.7504,31500.0
2011-01-28 12:20:00,57.34,57.36,57.25,57.28,45400.0,47.7587,47.7754,47.6837,47.7087,45400.0
2011-01-28 12:30:00,57.25,57.37,57.25,57.31,25700.0,47.6837,47.7837,47.6837,47.7337,25700.0
2011-01-28 12:40:00,57.32,57.37,57.28,57.33,30300.0,47.742,47.7837,47.7087,47.7504,30300.0
2011-01-28 12:50:00,57.34,57.34,57.25,57.33,20300.0,47.7587,47.7587,47.6837,47.7504,20300.0
2011-01-28 13:00:00,57.34,57.37,57.25,57.3,41000.0,47.7587,47.7837,47.6837,47.7254,41000.0
2011-01-28 13:10:00,57.31,57.4,57.27,57.37,29200.0,47.7337,47.8087,47.7004,47.7837,29200.0
2011-01-28 13:20:00,57.38,57.41,57.3,57.35,38000.0,47.792,47.817,47.7254,47.767,38000.0
2011-01-28 13:30:00,57.34,57.43,57.34,57.4,46900.0,47.7587,47.8337,47.7587,47.8087,46900.0
2011-01-28 13:40:00,57.41,57.42,57.3,57.41,36700.0,47.817,47.8253,47.7254,47.817,36700.0
2011-01-28 13:50:00,57.4,57.48,57.34,57.43,39500.0,47.8087,47.8753,47.7587,47.8337,39500.0
2011-01-28 14:00:00,57.41,57.44,57.38,57.39,63600.0,47.817,47.842,47.792,47.8003,63600.0
2011-01-28 14:10:00,57.39,57.43,57.35,57.38,47500.0,47.8003,47.8337,47.767,47.792,47500.0
2011-01-28 14:20:00,57.39,57.47,57.39,57.39,31000.0,47.8003,47.867,47.8003,47.8003,31000.0
2011-01-28 14:30:00,57.4,57.5,57.38,57.41,25300.0,47.8087,47.892,47.792,47.817,25300.0
2011-01-28 14:40:00,57.41,57.58,57.41,57.51,63600.0,47.817,47.9586,47.817,47.9003,63600.0
2011-01-28 14:50:00,57.51,57.53,57.41,57.48,43000.0,47.9003,47.917,47.817,47.8753,43000.0
2011-01-28 15:00:00,57.48,57.48,57.41,57.42,20500.0,47.8753,47.8753,47.817,47.8253,20500.0
2011-01-28 15:10:00,57.41,57.43,57.38,57.4,99900.0,47.817,47.8337,47.792,47.8087,99900.0
2011-01-28 15:20:00,57.4,57.44,57.28,57.29,73900.0,47.8087,47.842,47.7087,47.7171,73900.0
2011-01-28 15:30:00,57.3,57.35,57.08,57.13,130700.0,47.7254,47.767,47.5421,47.5838,130700.0
2011-01-28 15:40:00,57.12,57.18,57.0,57.14,147000.0,47.5755,47.6254,47.4755,47.5921,147000.0
2011-01-28 15:50:00,57.14,57.27,57.13,57.18,166900.0,47.5921,47.7004,47.5838,47.6254,166900.0
2011-01-31 09:30:00,57.42,57.5,57.35,57.46,48400.0,47.8253,47.892,47.767,47.8586,48400.0
2011-01-31 09:40:00,57.46,57.54,57.27,57.27,45300.0,47.8586,47.9253,47.7004,47.7004,45300.0
2011-01-31 09:50:00,57.27,57.29,56.82,56.85,88900.0,47.7004,47.7171,47.3256,47.3506,88900.0
2011-01-31 10:00:00,56.84,57.04,56.83,57.04,31200.0,47.3422,47.5088,47.3339,47.5088,31200.0
2011-01-31 10:10:00,57.04,57.16,57.04,57.08,34200.0,47.5088,47.6088,47.5088,47.5421,34200.0
2011-01-31 10:20:00,57.06,57.2,57.02,57.11,30900.0,47.5255,47.6421,47.4922,47.5671,30900.0
2011-01-31 10:30:00,57.11,57.19,57.08,57.19,15800.0,47.5671,47.6338,47.5421,47.6338,15800.0
2011-01-31 10:40:00,57.23,57.32,57.19,57.21,19300.0,47.6671,47.742,47.6338,47.6504,19300.0
2011-01-31 10:50:00,57.22,57.27,57.19,57.25,29700.0,47.6588,47.7004,47.6338,47.6837,29700.0
2011-01-31 11:00:00,57.24,57.33,57.21,57.24,22200.0,47.6754,47.7504,47.6504,47.6754,22200.0
2011-01-31 11:10:00,57.24,57.3,57.22,57.25,25400.0,47.6754,47.7254,47.6588,47.6837,25400.0
2011-01-31 11:20:00,57.25,57.25,57.22,57.23,18400.0,47.6837,47.6837,47.6588,47.6671,18400.0
2011-01-31 11:30:00,57.25,57.29,57.24,57.29,15600.0,47.6837,47.7171,47.6754,47.7171,15600.0
2011-01-31 11:40:00,57.28,57.38,57.27,57.37,66600.0,47.7087,47.792,47.7004,47.7837,66600.0
2011-01-31 11:50:00,57.37,57.37,57.29,57.33,26600.0,47.7837,47.7837,47.7171,47.7504,26600.0
2011-01-31 12:00:00,57.34,57.45,57.33,57.38,18400.0,47.7587,47.8503,47.7504,47.792,18400.0
2011-01-31 12:10:00,57.37,57.47,57.37,57.46,10200.0,47.7837,47.867,47.7837,47.8586,10200.0
2011-01-31 12:20:00,57.46,57.48,57.4,57.45,23100.0,47.8586,47.8753,47.8087,47.8503,23100.0
2011-01-31 12:30:00,57.45,57.47,57.4,57.42,26400.0,47.8503,47.867,47.8087,47.8253,26400.0
2011-01-31 12:40:00,57.38,57.49,57.38,57.45,29500.0,47.792,47.8836,47.792,47.8503,29500.0
2011-01-31 12:50:00,57.45,57.5,57.44,57.49,21200.0,47.8503,47.892,47.842,47.8836,21200.0
2011-01-31 13:00:00,57.49,57.56,57.47,57.56,30500.0,47.8836,47.9419,47.867,47.9419,30500.0
2011-01-31 13:10:00,57.55,57.58,57.51,57.52,18800.0,47.9336,47.9586,47.9003,47.9086,18800.0
2011-01-31 13:20:00,57.51,57.56,57.51,57.54,10800.0,47.9003,47.9419,47.9003,47.9253,10800.0
2011-01-31 13:30:00,57.53,57.56,57.45,57.49,25100.0,47.917,47.9419,47.8503,47.8836,25100.0
2011-01-31 13:40:00,57.49,57.56,57.44,57.56,23700.0,47.8836,47.9419,47.842,47.9419,23700.0
2011-01-31 13:50:00,57.56,57.62,57.56,57.59,15300.0,47.9419,47.9919,47.9419,47.9669,15300.0
2011-01-31 14:00:00,57.59,57.6,57.51,57.51,21700.0,47.9669,47.9753,47.9003,47.9003,21700.0
2011-01-31 14:10:00,57.5,57.5,57.41,57.44,19500.0,47.892,47.892,47.817,47.842,19500.0
2011-01-31 14:20:00,57.45,57.47,57.44,57.47,10700.0,47.8503,47.867,47.842,47.867,10700.0
2011-01-31 14:30:00,57.45,57.45,57.29,57.38,27700.0,47.8503,47.8503,47.7171,47.792,27700.0
2011-01-31 14:40:00,57.35,57.35,57.27,57.3,10600.0,47.767,47.767,47.7004,47.7254,10600.0
2011-01-31 14:50:00,57.3,57.41,57.25,57.4,19600.0,47.7254,47.817,47.6837,47.8087,19600.0
2011-01-31 15:00:00,57.39,57.48,57.36,57.38,18600.0,47.8003,47.8753,47.7754,47.792,18600.0
2011-01-31 15:10:00,57.4,57.43,57.35,57.4,18800.0,47.8087,47.8337,47.767,47.8087,18800.0
2011-01-31 15:20:00,57.4,57.4,57.37,57.38,18000.0,47.8087,47.8087,47.7837,47.792,18000.0
2011-01-31 15:30:00,57.38,57.43,57.34,57.38,49300.0,47.792,47.8337,47.7587,47.792,49300.0
2011-01-31 15:40:00,57.39,57.52,57.39,57.48,55300.0,47.8003,47.9086,47.8003,47.8753,55300.0
2011-01-31 15:50:00,57.49,57.57,57.47,57.54,82700.0,47.8836,47.9503,47.867,47.9253,82700.0
2011-02-01 09:30:00,58.0,58.0,57.72,57.99,49000.0,48.3084,48.3084,48.0752,48.3001,49000.0
2011-02-01 09:40:00,58.0,58.19,57.98,58.1,37200.0,48.3084,48.4667,48.2918,48.3917,37200.0
2011-02-01 09:50:00,58.1,58.17,57.93,58.15,36200.0,48.3917,48.45,48.2501,48.4334,36200.0
2011-02-01 10:00:00,58.15,58.27,58.04,58.04,34000.0,48.4334,48.5333,48.3417,48.3417,34000.0
2011-02-01 10:10:00,58.06,58.13,58.05,58.06,20100.0,48.3584,48.4167,48.3501,48.3584,20100.0
2011-02-01 10:20:00,58.08,58.23,58.08,58.16,23300.0,48.375,48.5,48.375,48.4417,23300.0
2011-02-01 10:30:00,58.16,58.18,58.11,58.12,20500.0,48.4417,48.4583,48.4,48.4084,20500.0
2011-02-01 10:40:00,58.14,58.25,58.11,58.25,27400.0,48.425,48.5166,48.4,48.5166,27400.0
2011-02-01 10:50:00,58.24,58.31,58.22,58.31,24800.0,48.5083,48.5666,48.4917,48.5666,24800.0
2011-02-01 11:00:00,58.28,58.28,58.1,58.11,42000.0,48.5416,48.5416,48.3917,48.4,42000.0
2011-02-01 11:10:00,58.1,58.14,58.07,58.11,27300.0,48.3917,48.425,48.3667,48.4,27300.0
2011-02-01 11:20:00,58.11,58.17,58.11,58.13,10200.0,48.4,48.45,48.4,48.4167,10200.0
2011-02-01 11:30:00,58.14,58.27,58.13,58.27,11800.0,48.425,48.5333,48.4167,48.5333,11800.0
2011-02-01 11:40:00,58.28,58.29,58.22,58.29,9900.0,48.5416,48.55,48.4917,48.55,9900.0
2011-02-01 11:50:00,58.29,58.34,58.27,58.29,27100.0,48.55,48.5916,48.5333,48.55,27100.0
2011-02-01 12:00:00,58.25,58.31,58.21,58.3,11000.0,48.5166,48.5666,48.4833,48.5583,11000.0
2011-02-01 12:10:00,58.32,58.35,58.29,58.33,15400.0,48.5749,48.5999,48.55,48.5833,15400.0
2011-02-01 12:20:00,58.35,58.41,58.33,58.35,16000.0,48.5999,48.6499,48.5833,48.5999,16000.0
2011-02-01 12:30:00,58.36,58.36,58.2,58.23,23000.0,48.6083,48.6083,48.475,48.5,23000.0
2011-02-01 12:40:00,58.24,58.29,58.24,58.26,10000.0,48.5083,48.55,48.5083,48.525,10000.0
2011-02-01 12:50:00,58.27,58.42,58.26,58.42,19800.0,48.5333,48.6582,48.525,48.6582,19800.0
2011-02-01 13:00:00,58.42,58.43,58.32,58.33,18800.0,48.6582,48.6666,48.5749,48.5833,18800.0
2011-02-01 13:10:00,58.33,58.35,58.32,58.35,16100.0,48.5833,48.5999,48.5749,48.5999,16100.0
2011-02-01 13:20:00,58.36,58.41,58.36,58.37,13200.0,48.6083,48.6499,48.6083,48.6166,13200.0
2011-02-01 13:30:00,58.37,58.42,58.37,58.38,17500.0,48.6166,48.6582,48.6166,48.6249,17500.0
2011-02-01 13:40:00,58.39,58.43,58.37,58.37,19000.0,48.6332,48.6666,48.6166,48.6166,19000.0
2011-02-01 13:50:00,58.38,58.42,58.31,58.31,24000.0,48.6249,48.6582,48.5666,48.5666,24000.0
2011-02-01 14:00:00,58.3,58.35,58.29,58.32,23900.0,48.5583,48.5999,48.55,48.5749,23900.0
2011-02-01 14:10:00,58.33,58.36,58.3,58.33,25400.0,48.5833,48.6083,48.5583,48.5833,25400.0
2011-02-01 14:20:00,58.33,58.33,58.2,58.2,28300.0,48.5833,48.5833,48.475,48.475,28300.0
2011-02-01 14:30:00,58.21,58.27,58.21,58.26,35500.0,48.4833,48.5333,48.4833,48.525,35500.0
2011-02-01 14:40:00,58.26,58.38,58.25,58.34,29800.0,48.525,48.6249,48.5166,48.5916,29800.0
2011-02-01 14:50:00,58.34,58.38,58.3,58.38,38600.0,48.5916,48.6249,48.5583,48.6249,38600.0
2011-02-01 15:00:00,58.39,58.41,58.34,58.36,27800.0,48.6332,48.6499,48.5916,48.6083,27800.0
2011-02-01 15:10:00,58.36,58.42,58.31,58.42,41400.0,48.6083,48.6582,48.5666,48.6582,41400.0
2011-02-01 15:20:00,58.41,58.43,58.39,58.41,56100.0,48.6499,48.6666,48.6332,48.6499,56100.0
2011-02-01 15:30:00,58.4,58.48,58.39,58.48,69700.0,48.6416,48.7082,48.6332,48.7082,69700.0
2011-02-01 15:40:00,58.48,58.61,58.46,58.59,131700.0,48.7082,48.8165,48.6916,48.7998,131700.0
2011-02-01 15:50:00,58.59,58.64,58.5,58.52,181400.0,48.7998,48.8415,48.7249,48.7415,181400.0
2011-02-02 09:30:00,58.32,58.32,58.04,58.29,57100.0,48.5749,48.5749,48.3417,48.55,57100.0
2011-02-02 09:40:00,58.27,58.45,58.25,58.29,46900.0,48.5333,48.6832,48.5166,48.55,46900.0
2011-02-02 09:50:00,58.3,58.47,58.29,58.46,46900.0,48.5583,48.6999,48.55,48.6916,46900.0
2011-02-02 10:00:00,58.47,58.53,58.41,58.44,72300.0,48.6999,48.7499,48.6499,48.6749,72300.0
2011-02-02 10:10:00,58.44,58.52,58.38,58.38,50800.0,48.6749,48.7415,48.6249,48.6249,50800.0
2011-02-02 10:20:00,58.4,58.55,58.35,58.43,32200.0,48.6416,48.7665,48.5999,48.6666,32200.0
2011-02-02 10:30:00,58.43,58.54,58.42,58.51,39100.0,48.6666,48.7582,48.6582,48.7332,39100.0
2011-02-02 10:40:00,58.5,58.54,58.37,58.41,48200.0,48.7249,48.7582,48.6166,48.6499,48200.0
2011-02-02 10:50:00,58.41,58.46,58.37,58.4,44600.0,48.6499,48.6916,48.6166,48.6416,44600.0
2011-02-02 11:00:00,58.4,58.4,58.25,58.28,61600.0,48.6416,48.6416,48.5166,48.5416,61600.0
2011-02-02 11:10:00,58.28,58.36,58.27,58.31,22300.0,48.5416,48.6083,48.5333,48.5666,22300.0
2011-02-02 11:20:00,58.29,58.42,58.27,58.41,19700.0,48.55,48.6582,48.5333,48.6499,19700.0
2011-02-02 11:30:00,58.42,58.42,58.32,58.33,33000.0,48.6582,48.6582,48.5749,48.5833,33000.0
2011-02-02 11:40:00,58.33,58.44,58.33,58.42,28800.0,48.5833,48.6749,48.5833,48.6582,28800.0
2011-02-02 11:50:00,58.42,58.49,58.36,58.47,37400.0,48.6582,48.7165,48.6083,48.6999,37400.0
2011-02-02 12:00:00,58.47,58.51,58.45,58.46,38200.0,48.6999,48.7332,48.6832,48.6916,38200.0
2011-02-02 12:10:00,58.46,58.48,58.42,58.43,24400.0,48.6916,48.7082,48.6582,48.6666,24400.0
2011-02-02 12:20:00,58.43,58.43,58.33,58.39,25500.0,48.6666,48.6666,48.5833,48.6332,25500.0
2011-02-02 12:30:00,58.4,58.44,58.37,58.44,29900.0,48.6416,48.6749,48.6166,48.6749,29900.0
2011-02-02 12:40:00,58.44,58.51,58.44,58.51,41200.0,48.6749,48.7332,48.6749,48.7332,41200.0
2011-02-02 12:50:00,58.5,58.52,58.46,58.47,31200.0,48.7249,48.7415,48.6916,48.6999,31200.0
2011-02-02 13:00:00,58.46,58.48,58.44,58.45,21900.0,48.6916,48.7082,48.6749,48.6832,21900.0
2011-02-02 13:10:00,58.45,58.49,58.43,58.45,34500.0,48.6832,48.7165,48.6666,48.6832,34500.0
2011-02-02 13:20:00,58.45,58.46,58.38,58.41,21700.0,48.6832,48.6916,48.6249,48.6499,21700.0
2011-02-02 13:30:00,58.41,58.44,58.32,58.32,30200.0,48.6499,48.6749,48.5749,48.5749,30200.0
2011-02-02 13:40:00,58.32,58.36,58.3,58.35,28100.0,48.5749,48.6083,48.5583,48.5999,28100.0
2011-02-02 13:50:00,58.34,58.4,58.32,58.39,27300.0,48.5916,48.6416,48.5749,48.6332,27300.0
2011-02-02 14:00:00,58.38,58.38,58.28,58.29,32900.0,48.6249,48.6249,48.5416,48.55,32900.0
2011-02-02 14:10:00,58.29,58.38,58.27,58.33,38800.0,48.55,48.6249,48.5333,48.5833,38800.0
2011-02-02 14:20:00,58.32,58.38,58.3,58.35,17000.0,48.5749,48.6249,48.5583,48.5999,17000.0
2011-02-02 14:30:00,58.35,58.36,58.3,58.3,19700.0,48.5999,48.6083,48.5583,48.5583,19700.0
2011-02-02 14:40:00,58.3,58.3,58.24,58.24,16200.0,48.5583,48.5583,48.5083,48.5083,16200.0
2011-02-02 14:50:00,58.25,58.39,58.25,58.31,36200.0,48.5166,48.6332,48.5166,48.5666,36200.0
2011-02-02 15:00:00,58.3,58.31,58.25,58.27,33300.0,48.5583,48.5666,48.5166,48.5333,33300.0
2011-02-02 15:10:00,58.26,58.28,58.24,58.27,23500.0,48.525,48.5416,48.5083,48.5333,23500.0
2011-02-02 15:20:00,58.26,58.27,58.17,58.2,60700.0,48.525,48.5333,48.45,48.475,60700.0
2011-02-02 15:30:00,58.21,58.24,58.16,58.19,50900.0,48.4833,48.5083,48.4417,48.4667,50900.0
2011-02-02 15:40:00,58.19,58.26,58.16,58.24,67300.0,48.4667,48.525,48.4417,48.5083,67300.0
2011-02-02 15:50:00,58.23,58.24,58.16,58.19,137900.0,48.5,48.5083,48.4417,48.4667,137900.0
2011-02-03 09:30:00,58.2,58.2,58.0,58.02,51300.0,48.475,48.475,48.3084,48.3251,51300.0
2011-02-03 09:40:00,58.03,58.03,57.78,57.94,40000.0,48.3334,48.3334,48.1252,48.2584,40000.0
2011-02-03 09:50:00,57.95,58.18,57.84,58.14,30800.0,48.2668,48.4583,48.1752,48.425,30800.0
2011-02-03 10:00:00,58.14,58.25,57.9,57.91,32100.0,48.425,48.5166,48.2251,48.2335,32100.0
2011-02-03 10:10:00,57.95,58.05,57.81,58.05,21700.0,48.2668,48.3501,48.1502,48.3501,21700.0
2011-02-03 10:20:00,58.04,58.09,57.93,58.09,22300.0,48.3417,48.3834,48.2501,48.3834,22300.0
2011-02-03 10:30:00,58.07,58.07,57.84,57.91,22200.0,48.3667,48.3667,48.1752,48.2335,22200.0
2011-02-03 10:40:00,57.93,58.0,57.82,57.98,36500.0,48.2501,48.3084,48.1585,48.2918,36500.0
2011-02-03 10:50:00,57.96,57.96,57.87,57.9,19100.0,48.2751,48.2751,48.2001,48.2251,19100.0
2011-02-03 11:00:00,57.9,57.93,57.69,57.7,35000.0,48.2251,48.2501,48.0502,48.0585,35000.0
2011-02-03 11:10:00,57.7,57.85,57.7,57.79,28000.0,48.0585,48.1835,48.0585,48.1335,28000.0
2011-02-03 11:20:00,57.78,57.87,57.78,57.84,20100.0,48.1252,48.2001,48.1252,48.1752,20100.0
2011-02-03 11:30:00,57.85,57.93,57.85,57.93,11800.0,48.1835,48.2501,48.1835,48.2501,11800.0
2011-02-03 11:40:00,57.92,58.03,57.89,57.96,16800.0,48.2418,48.3334,48.2168,48.2751,16800.0
2011-02-03 11:50:00,57.96,58.02,57.93,58.02,10700.0,48.2751,48.3251,48.2501,48.3251,10700.0
2011-02-03 12:00:00,58.02,58.07,57.99,58.02,16600.0,48.3251,48.3667,48.3001,48.3251,16600.0
2011-02-03 12:10:00,58.0,58.01,57.96,57.96,10900.0,48.3084,48.3167,48.2751,48.2751,10900.0
2011-02-03 12:20:00,57.96,57.98,57.92,57.94,12700.0,48.2751,48.2918,48.2418,48.2584,12700.0
2011-02-03 12:30:00,57.94,57.98,57.92,57.92,118900.0,48.2584,48.2918,48.2418,48.2418,118900.0
2011-02-03 12:40:00,57.91,57.97,57.87,57.89,12700.0,48.2335,48.2834,48.2001,48.2168,12700.0
2011-02-03 12:50:00,57.89,57.96,57.89,57.95,12900.0,48.2168,48.2751,48.2168,48.2668,12900.0
2011-02-03 13:00:00,57.94,57.96,57.91,57.93,15500.0,48.2584,48.2751,48.2335,48.2501,15500.0
2011-02-03 13:10:00,57.92,57.94,57.88,57.89,12000.0,48.2418,48.2584,48.2085,48.2168,12000.0
2011-02-03 13:20:00,57.89,57.93,57.89,57.93,7900.0,48.2168,48.2501,48.2168,48.2501,7900.0
2011-02-03 13:30:00,57.92,57.96,57.9,57.96,10600.0,48.2418,48.2751,48.2251,48.2751,10600.0
2011-02-03 13:40:00,57.96,57.97,57.92,57.97,16000.0,48.2751,48.2834,48.2418,48.2834,16000.0
2011-02-03 13:50:00,57.97,58.1,57.96,58.08,14600.0,48.2834,48.3917,48.2751,48.375,14600.0
2011-02-03 14:00:00,58.08,58.12,57.99,58.08,27500.0,48.375,48.4084,48.3001,48.375,27500.0
2011-02-03 14:10:00,58.09,58.18,58.06,58.17,27500.0,48.3834,48.4583,48.3584,48.45,27500.0
2011-02-03 14:20:00,58.17,58.23,58.16,58.18,31100.0,48.45,48.5,48.4417,48.4583,31100.0
2011-02-03 14:30:00,58.2,58.26,58.18,58.26,24600.0,48.475,48.525,48.4583,48.525,24600.0
2011-02-03 14:40:00,58.26,58.28,58.24,58.25,21300.0,48.525,48.5416,48.5083,48.5166,21300.0
2011-02-03 14:50:00,58.25,58.35,58.24,58.31,23500.0,48.5166,48.5999,48.5083,48.5666,23500.0
2011-02-03 15:00:00,58.31,58.38,58.3,58.31,18800.0,48.5666,48.6249,48.5583,48.5666,18800.0
2011-02-03 15:10:00,58.3,58.34,58.27,58.32,17900.0,48.5583,48.5916,48.5333,48.5749,17900.0
2011-02-03 15:20:00,58.32,58.33,58.24,58.24,31900.0,48.5749,48.5833,48.5083,48.5083,31900.0
2011-02-03 15:30:00,58.25,58.35,58.25,58.33,35600.0,48.5166,48.5999,48.5166,48.5833,35600.0
2011-02-03 15:40:00,58.33,58.36,58.25,58.27,44200.0,48.5833,48.6083,48.5166,48.5333,44200.0
2011-02-03 15:50:00,58.28,58.42,58.28,58.38,152100.0,48.5416,48.6582,48.5416,48.6249,152100.0
2011-02-04 09:30:00,58.56,58.62,58.25,58.35,38000.0,48.7748,48.8248,48.5166,48.5999,38000.0
2011-02-04 09:40:00,58.34,58.41,58.1,58.15,13900.0,48.5916,48.6499,48.3917,48.4334,13900.0
2011-02-04 09:50:00,58.15,58.31,58.13,58.29,7300.0,48.4334,48.5666,48.4167,48.55,7300.0
2011-02-04 10:00:00,58.26,58.35,58.26,58.28,9900.0,48.525,48.5999,48.525,48.5416,9900.0
2011-02-04 10:10:00,58.3,58.3,58.12,58.18,12300.0,48.5583,48.5583,48.4084,48.4583,12300.0
2011-02-04 10:20:00,58.17,58.37,58.16,58.34,20400.0,48.45,48.6166,48.4417,48.5916,20400.0
2011-02-04 10:30:00,58.35,58.39,58.32,58.35,9600.0,48.5999,48.6332,48.5749,48.5999,9600.0
2011-02-04 10:40:00,58.31,58.31,58.23,58.31,11400.0,48.5666,48.5666,48.5,48.5666,11400.0
2011-02-04 10:50:00,58.32,58.32,58.22,58.3,20500.0,48.5749,48.5749,48.4917,48.5583,20500.0
2011-02-04 11:00:00,58.27,58.29,58.23,58.28,36400.0,48.5333,48.55,48.5,48.5416,36400.0
2011-02-04 11:10:00,58.28,58.35,58.27,58.28,10000.0,48.5416,48.5999,48.5333,48.5416,10000.0
2011-02-04 11:20:00,58.28,58.31,58.25,58.27,8000.0,48.5416,48.5666,48.5166,48.5333,8000.0
2011-02-04 11:30:00,58.27,58.37,58.25,58.34,16900.0,48.5333,48.6166,48.5166,48.5916,16900.0
2011-02-04 11:40:00,58.35,58.36,58.3,58.33,9900.0,48.5999,48.6083,48.5583,48.5833,9900.0
2011-02-04 11:50:00,58.33,58.37,58.28,58.31,10800.0,48.5833,48.6166,48.5416,48.5666,10800.0
2011-02-04 12:00:00,58.3,58.32,58.27,58.27,6800.0,48.5583,48.5749,48.5333,48.5333,6800.0
2011-02-04 12:10:00,58.27,58.3,58.23,58.23,9900.0,48.5333,48.5583,48.5,48.5,9900.0
2011-02-04 12:20:00,58.24,58.27,58.23,58.23,16700.0,48.5083,48.5333,48.5,48.5,16700.0
2011-02-04 12:30:00,58.24,58.29,58.24,58.25,21800.0,48.5083,48.55,48.5083,48.5166,21800.0
2011-02-04 12:40:00,58.26,58.31,58.26,58.29,15700.0,48.525,48.5666,48.525,48.55,15700.0
2011-02-04 12:50:00,58.29,58.3,58.26,58.28,13800.0,48.55,48.5583,48.525,48.5416,13800.0
2011-02-04 13:00:00,58.27,58.32,58.22,58.32,42600.0,48.5333,48.5749,48.4917,48.5749,42600.0
2011-02-04 13:10:00,58.35,58.48,58.33,58.46,17500.0,48.5999,48.7082,48.5833,48.6916,17500.0
2011-02-04 13:20:00,58.47,58.52,58.47,58.48,11400.0,48.6999,48.7415,48.6999,48.7082,11400.0
2011-02-04 13:30:00,58.48,58.48,58.31,58.36,17400.0,48.7082,48.7082,48.5666,48.6083,17400.0
2011-02-04 13:40:00,58.36,58.44,58.35,58.42,14300.0,48.6083,48.6749,48.5999,48.6582,14300.0
2011-02-04 13:50:00,58.43,58.52,58.43,58.5,14400.0,48.6666,48.7415,48.6666,48.7249,14400.0
2011-02-04 14:00:00,58.51,58.52,58.4,58.4,14800.0,48.7332,48.7415,48.6416,48.6416,14800.0
2011-02-04 14:10:00,58.4,58.48,58.38,58.47,10800.0,48.6416,48.7082,48.6249,48.6999,10800.0
2011-02-04 14:20:00,58.48,58.51,58.4,58.5,18100.0,48.7082,48.7332,48.6416,48.7249,18100.0
2011-02-04 14:30:00,58.49,58.55,58.47,58.47,15500.0,48.7165,48.7665,48.6999,48.6999,15500.0
2011-02-04 14:40:00,58.47,58.48,58.4,58.48,13600.0,48.6999,48.7082,48.6416,48.7082,13600.0
2011-02-04 14:50:00,58.48,58.57,58.48,58.52,24800.0,48.7082,48.7832,48.7082,48.7415,24800.0
2011-02-04 15:00:00,58.52,58.55,58.42,58.47,28900.0,48.7415,48.7665,48.6582,48.6999,28900.0
2011-02-04 15:10:00,58.47,58.55,58.46,58.54,17300.0,48.6999,48.7665,48.6916,48.7582,17300.0
2011-02-04 15:20:00,58.55,58.6,58.54,58.55,24400.0,48.7665,48.8082,48.7582,48.7665,24400.0
2011-02-04 15:30:00,58.55,58.58,58.5,58.5,30200.0,48.7665,48.7915,48.7249,48.7249,30200.0
2011-02-04 15:40:00,58.5,58.62,58.5,58.62,50100.0,48.7249,48.8248,48.7249,48.8248,50100.0
2011-02-04 15:50:00,58.63,58.64,58.5,58.5,205400.0,48.8331,48.8415,48.7249,48.7249,205400.0
2011-02-07 09:30:00,58.6,59.25,58.6,59.2,128100.0,48.8082,49.3495,48.8082,49.3079,128100.0
2011-02-07 09:40:00,59.2,59.43,59.14,59.2,64300.0,49.3079,49.4995,49.2579,49.3079,64300.0
2011-02-07 09:50:00,59.2,59.33,59.15,59.27,40300.0,49.3079,49.4162,49.2663,49.3662,40300.0
2011-02-07 10:00:00,59.3,59.45,59.24,59.42,71600.0,49.3912,49.5161,49.3412,49.4911,71600.0
2011-02-07 10:10:00,59.42,59.7,59.41,59.67,76900.0,49.4911,49.7244,49.4828,49.6994,76900.0
2011-02-07 10:20:00,59.68,59.77,59.62,59.72,59900.0,49.7077,49.7827,49.6577,49.741,59900.0
2011-02-07 10:30:00,59.71,59.85,59.71,59.84,63600.0,49.7327,49.8493,49.7327,49.841,63600.0
2011-02-07 10:40:00,59.86,59.98,59.82,59.95,66100.0,49.8576,49.9576,49.8243,49.9326,66100.0
2011-02-07 10:50:00,59.95,60.08,59.94,59.94,107000.0,49.9326,50.0409,49.9242,49.9242,107000.0
2011-02-07 11:00:00,59.94,60.0,59.74,59.8,46200.0,49.9242,49.9742,49.7577,49.8076,46200.0
2011-02-07 11:10:00,59.8,59.82,59.62,59.66,48000.0,49.8076,49.8243,49.6577,49.691,48000.0
2011-02-07 11:20:00,59.66,59.73,59.59,59.69,24700.0,49.691,49.7493,49.6327,49.716,24700.0
2011-02-07 11:30:00,59.67,59.79,59.65,59.78,34500.0,49.6994,49.7993,49.6827,49.791,34500.0
2011-02-07 11:40:00,59.78,59.8,59.6,59.68,15200.0,49.791,49.8076,49.6411,49.7077,15200.0
2011-02-07 11:50:00,59.68,59.7,59.64,59.7,13100.0,49.7077,49.7244,49.6744,49.7244,13100.0
2011-02-07 12:00:00,59.7,59.7,59.62,59.62,8600.0,49.7244,49.7244,49.6577,49.6577,8600.0
2011-02-07 12:10:00,59.62,59.67,59.61,59.65,22200.0,49.6577,49.6994,49.6494,49.6827,22200.0
2011-02-07 12:20:00,59.65,59.66,59.49,59.5,15500.0,49.6827,49.691,49.5494,49.5578,15500.0
2011-02-07 12:30:00,59.5,59.59,59.49,59.59,13600.0,49.5578,49.6327,49.5494,49.6327,13600.0
2011-02-07 12:40:00,59.57,59.6,59.55,59.57,13200.0,49.6161,49.6411,49.5994,49.6161,13200.0
2011-02-07 12:50:00,59.55,59.6,59.48,59.52,12300.0,49.5994,49.6411,49.5411,49.5744,12300.0
2011-02-07 13:00:00,59.52,59.54,59.5,59.52,13000.0,49.5744,49.5911,49.5578,49.5744,13000.0
2011-02-07 13:10:00,59.51,59.57,59.51,59.55,14400.0,49.5661,49.6161,49.5661,49.5994,14400.0
2011-02-07 13:20:00,59.55,59.66,59.52,59.6,25300.0,49.5994,49.691,49.5744,49.6411,25300.0
2011-02-07 13:30:00,59.6,59.6,59.52,59.53,16500.0,49.6411,49.6411,49.5744,49.5828,16500.0
2011-02-07 13:40:00,59.54,59.56,59.46,59.46,22300.0,49.5911,49.6077,49.5245,49.5245,22300.0
2011-02-07 13:50:00,59.47,59.48,59.24,59.32,265500.0,49.5328,49.5411,49.3412,49.4078,265500.0
2011-02-07 14:00:00,59.32,59.34,59.22,59.33,45800.0,49.4078,49.4245,49.3246,49.4162,45800.0
2011-02-07 14:10:00,59.33,59.37,59.28,59.37,31800.0,49.4162,49.4495,49.3745,49.4495,31800.0
2011-02-07 14:20:00,59.37,59.47,59.37,59.4,31800.0,49.4495,49.5328,49.4495,49.4745,31800.0
2011-02-07 14:30:00,59.4,59.53,59.4,59.52,75500.0,49.4745,49.5828,49.4745,49.5744,75500.0
2011-02-07 14:40:00,59.52,59.54,59.36,59.36,43300.0,49.5744,49.5911,49.4412,49.4412,43300.0
2011-02-07 14:50:00,59.36,59.37,59.26,59.35,33500.0,49.4412,49.4495,49.3579,49.4328,33500.0
2011-02-07 15:00:00,59.36,59.39,59.33,59.38,40800.0,49.4412,49.4662,49.4162,49.4578,40800.0
2011-02-07 15:10:00,59.38,59.38,59.26,59.34,39400.0,49.4578,49.4578,49.3579,49.4245,39400.0
2011-02-07 15:20:00,59.33,59.39,59.28,59.38,31400.0,49.4162,49.4662,49.3745,49.4578,31400.0
2011-02-07 15:30:00,59.38,59.44,59.37,59.39,46200.0,49.4578,49.5078,49.4495,49.4662,46200.0
2011-02-07 15:40:00,59.39,59.49,59.35,59.48,85800.0,49.4662,49.5494,49.4328,49.5411,85800.0
2011-02-07 15:50:00,59.48,59.49,59.43,59.46,173400.0,49.5411,49.5494,49.4995,49.5245,173400.0
2011-02-08 09:30:00,59.56,59.68,59.39,59.45,52800.0,49.6077,49.7077,49.4662,49.5161,52800.0
2011-02-08 09:40:00,59.44,59.51,59.29,59.41,29800.0,49.5078,49.5661,49.3829,49.4828,29800.0
2011-02-08 09:50:00,59.42,59.47,59.39,59.43,15400.0,49.4911,49.5328,49.4662,49.4995,15400.0
2011-02-08 10:00:00,59.43,59.55,59.3,59.31,26300.0,49.4995,49.5994,49.3912,49.3995,26300.0
2011-02-08 10:10:00,59.32,59.37,59.26,59.37,20000.0,49.4078,49.4495,49.3579,49.4495,20000.0
2011-02-08 10:20:00,59.37,59.5,59.32,59.43,22800.0,49.4495,49.5578,49.4078,49.4995,22800.0
2011-02-08 10:30:00,59.42,59.58,59.42,59.56,133900.0,49.4911,49.6244,49.4911,49.6077,133900.0
2011-02-08 10:40:00,59.54,59.68,59.49,59.65,30800.0,49.5911,49.7077,49.5494,49.6827,30800.0
2011-02-08 10:50:00,59.63,59.64,59.47,59.6,18100.0,49.666,49.6744,49.5328,49.6411,18100.0
2011-02-08 11:00:00,59.6,59.64,59.51,59.6,20800.0,49.6411,49.6744,49.5661,49.6411,20800.0
2011-02-08 11:10:00,59.6,59.7,59.56,59.67,29700.0,49.6411,49.7244,49.6077,49.6994,29700.0
2011-02-08 11:20:00,59.68,59.77,59.59,59.76,22900.0,49.7077,49.7827,49.6327,49.7743,22900.0
2011-02-08 11:30:00,59.77,59.85,59.75,59.84,24800.0,49.7827,49.8493,49.766,49.841,24800.0
2011-02-08 11:40:00,59.83,59.89,59.77,59.85,44400.0,49.8326,49.8826,49.7827,49.8493,44400.0
2011-02-08 11:50:00,59.85,59.94,59.85,59.92,55200.0,49.8493,49.9242,49.8493,49.9076,55200.0
2011-02-08 12:00:00,59.92,59.92,59.78,59.81,39200.0,49.9076,49.9076,49.791,49.816,39200.0
2011-02-08 12:10:00,59.81,59.85,59.76,59.8,21000.0,49.816,49.8493,49.7743,49.8076,21000.0
2011-02-08 12:20:00,59.8,59.81,59.75,59.78,130900.0,49.8076,49.816,49.766,49.791,130900.0
2011-02-08 12:30:00,59.8,59.81,59.76,59.81,27600.0,49.8076,49.816,49.7743,49.816,27600.0
2011-02-08 12:40:00,59.78,59.81,59.75,59.78,17200.0,49.791,49.816,49.766,49.791,17200.0
2011-02-08 12:50:00,59.77,59.77,59.74,59.77,21100.0,49.7827,49.7827,49.7577,49.7827,21100.0
2011-02-08 13:00:00,59.77,59.83,59.76,59.82,51800.0,49.7827,49.8326,49.7743,49.8243,51800.0
2011-02-08 13:10:00,59.82,59.86,59.8,59.84,25500.0,49.8243,49.8576,49.8076,49.841,25500.0
2011-02-08 13:20:00,59.85,59.9,59.83,59.84,17100.0,49.8493,49.8909,49.8326,49.841,17100.0
2011-02-08 13:30:00,59.84,59.87,59.82,59.87,36100.0,49.841,49.8659,49.8243,49.8659,36100.0
2011-02-08 13:40:00,59.87,59.88,59.8,59.82,19200.0,49.8659,49.8743,49.8076,49.8243,19200.0
2011-02-08 13:50:00,59.81,59.84,59.77,59.77,25500.0,49.816,49.841,49.7827,49.7827,25500.0
2011-02-08 14:00:00,59.77,59.83,59.77,59.81,23200.0,49.7827,49.8326,49.7827,49.816,23200.0
2011-02-08 14:10:00,59.8,59.81,59.72,59.76,28300.0,49.8076,49.816,49.741,49.7743,28300.0
2011-02-08 14:20:00,59.76,59.8,59.69,59.8,29300.0,49.7743,49.8076,49.716,49.8076,29300.0
2011-02-08 14:30:00,59.8,59.82,59.77,59.79,32600.0,49.8076,49.8243,49.7827,49.7993,32600.0
2011-02-08 14:40:00,59.8,59.81,59.78,59.81,24800.0,49.8076,49.816,49.791,49.816,24800.0
2011-02-08 14:50:00,59.8,59.81,59.72,59.79,25000.0,49.8076,49.816,49.741,49.7993,25000.0
2011-02-08 15:00:00,59.78,59.81,59.72,59.8,40300.0,49.791,49.816,49.741,49.8076,40300.0
2011-02-08 15:10:00,59.8,59.81,59.74,59.75,29300.0,49.8076,49.816,49.7577,49.766,29300.0
2011-02-08 15:20:00,59.75,59.75,59.69,59.72,38300.0,49.766,49.766,49.716,49.741,38300.0
2011-02-08 15:30:00,59.72,59.79,59.71,59.79,39000.0,49.741,49.7993,49.7327,49.7993,39000.0
2011-02-08 15:40:00,59.79,59.84,59.75,59.84,104500.0,49.7993,49.841,49.766,49.841,104500.0
2011-02-08 15:50:00,59.84,59.84,59.69,59.71,232800.0,49.841,49.841,49.716,49.7327,232800.0
2011-02-09 09:30:00,59.64,59.86,59.56,59.75,41200.0,49.6744,49.8576,49.6077,49.766,41200.0
2011-02-09 09:40:00,59.77,59.77,59.5,59.5,38100.0,49.7827,49.7827,49.5578,49.5578,38100.0
2011-02-09 09:50:00,59.51,59.58,59.46,59.51,41000.0,49.5661,49.6244,49.5245,49.5661,41000.0
2011-02-09 10:00:00,59.51,59.55,59.42,59.42,66100.0,49.5661,49.5994,49.4911,49.4911,66100.0
2011-02-09 10:10:00,59.43,59.48,59.33,59.38,21800.0,49.4995,49.5411,49.4162,49.4578,21800.0
2011-02-09 10:20:00,59.38,59.44,59.34,59.38,18900.0,49.4578,49.5078,49.4245,49.4578,18900.0
2011-02-09 10:30:00,59.37,59.41,59.31,59.34,21400.0,49.4495,49.4828,49.3995,49.4245,21400.0
2011-02-09 10:40:00,59.33,59.43,59.32,59.39,17600.0,49.4162,49.4995,49.4078,49.4662,17600.0
2011-02-09 10:50:00,59.38,59.39,59.32,59.34,15100.0,49.4578,49.4662,49.4078,49.4245,15100.0
2011-02-09 11:00:00,59.33,59.33,59.25,59.27,16300.0,49.4162,49.4162,49.3495,49.3662,16300.0
2011-02-09 11:10:00,59.27,59.3,59.13,59.15,25600.0,49.3662,49.3912,49.2496,49.2663,25600.0
2011-02-09 11:20:00,59.15,59.15,59.0,59.04,29300.0,49.2663,49.2663,49.1413,49.1746,29300.0
2011-02-09 11:30:00,59.04,59.16,59.04,59.13,24000.0,49.1746,49.2746,49.1746,49.2496,24000.0
2011-02-09 11:40:00,59.13,59.23,59.08,59.2,21800.0,49.2496,49.3329,49.208,49.3079,21800.0
2011-02-09 11:50:00,59.19,59.21,59.13,59.15,13500.0,49.2996,49.3162,49.2496,49.2663,13500.0
2011-02-09 12:00:00,59.15,59.27,59.15,59.25,17700.0,49.2663,49.3662,49.2663,49.3495,17700.0
2011-02-09 12:10:00,59.24,59.32,59.23,59.29,21800.0,49.3412,49.4078,49.3329,49.3829,21800.0
2011-02-09 12:20:00,59.28,59.36,59.25,59.32,24400.0,49.3745,49.4412,49.3495,49.4078,24400.0
2011-02-09 12:30:00,59.33,59.42,59.33,59.41,15700.0,49.4162,49.4911,49.4162,49.4828,15700.0
2011-02-09 12:40:00,59.4,59.5,59.4,59.5,16300.0,49.4745,49.5578,49.4745,49.5578,16300.0
2011-02-09 12:50:00,59.51,59.52,59.4,59.41,22800.0,49.5661,49.5744,49.4745,49.4828,22800.0
2011-02-09 13:00:00,59.41,59.52,59.41,59.51,26500.0,49.4828,49.5744,49.4828,49.5661,26500.0
2011-02-09 13:10:00,59.51,59.55,59.44,59.54,25500.0,49.5661,49.5994,49.5078,49.5911,25500.0
2011-02-09 13:20:00,59.54,59.57,59.54,59.54,15300.0,49.5911,49.6161,49.5911,49.5911,15300.0
2011-02-09 13:30:00,59.54,59.58,59.52,59.57,11400.0,49.5911,49.6244,49.5744,49.6161,11400.0
2011-02-09 13:40:00,59.58,59.62,59.57,59.59,39200.0,49.6244,49.6577,49.6161,49.6327,39200.0
2011-02-09 13:50:00,59.58,59.6,59.54,59.55,27000.0,49.6244,49.6411,49.5911,49.5994,27000.0
2011-02-09 14:00:00,59.53,59.58,59.48,59.53,46700.0,49.5828,49.6244,49.5411,49.5828,46700.0
2011-02-09 14:10:00,59.52,59.55,59.49,59.52,40000.0,49.5744,49.5994,49.5494,49.5744,40000.0
2011-02-09 14:20:00,59.52,59.6,59.51,59.58,47000.0,49.5744,49.6411,49.5661,49.6244,47000.0
2011-02-09 14:30:00,59.58,59.58,59.49,59.5,41400.0,49.6244,49.6244,49.5494,49.5578,41400.0
2011-02-09 14:40:00,59.5,59.64,59.5,59.6,61400.0,49.5578,49.6744,49.5578,49.6411,61400.0
2011-02-09 14:50:00,59.6,59.66,59.57,59.62,38200.0,49.6411,49.691,49.6161,49.6577,38200.0
2011-02-09 15:00:00,59.62,59.7,59.62,59.64,34200.0,49.6577,49.7244,49.6577,49.6744,34200.0
2011-02-09 15:10:00,59.62,59.68,59.61,59.64,47300.0,49.6577,49.7077,49.6494,49.6744,47300.0
2011-02-09 15:20:00,59.63,59.65,59.6,59.6,41000.0,49.666,49.6827,49.6411,49.6411,41000.0
2011-02-09 15:30:00,59.6,59.61,59.57,59.59,66100.0,49.6411,49.6494,49.6161,49.6327,66100.0
2011-02-09 15:40:00,59.58,59.66,59.57,59.63,99900.0,49.6244,49.691,49.6161,49.666,99900.0
2011-02-09 15:50:00,59.63,59.81,59.62,59.8,187400.0,49.666,49.816,49.6577,49.8076,187400.0
2011-02-10 09:30:00,59.52,60.1,59.52,59.97,140600.0,49.5744,50.0575,49.5744,49.9492,140600.0
2011-02-10 09:40:00,59.96,59.97,59.66,59.77,65300.0,49.9409,49.9492,49.691,49.7827,65300.0
2011-02-10 09:50:00,59.8,59.99,59.74,59.98,49100.0,49.8076,49.9659,49.7577,49.9576,49100.0
2011-02-10 10:00:00,59.98,59.99,59.8,59.97,37700.0,49.9576,49.9659,49.8076,49.9492,37700.0
2011-02-10 10:10:00,59.98,60.2,59.98,60.12,51300.0,49.9576,50.1408,49.9576,50.0742,51300.0
2011-02-10 10:20:00,60.14,60.27,60.07,60.15,84900.0,50.0908,50.1991,50.0325,50.0992,84900.0
2011-02-10 10:30:00,60.15,60.16,60.0,60.0,46400.0,50.0992,50.1075,49.9742,49.9742,46400.0
2011-02-10 10:40:00,60.0,60.06,59.92,60.04,37700.0,49.9742,50.0242,49.9076,50.0075,37700.0
2011-02-10 10:50:00,60.02,60.07,59.97,60.06,38900.0,49.9909,50.0325,49.9492,50.0242,38900.0
2011-02-10 11:00:00,60.06,60.19,60.04,60.18,55500.0,50.0242,50.1325,50.0075,50.1241,55500.0
2011-02-10 11:10:00,60.17,60.17,60.08,60.14,43800.0,50.1158,50.1158,50.0409,50.0908,43800.0
2011-02-10 11:20:00,60.14,60.22,60.13,60.2,46400.0,50.0908,50.1575,50.0825,50.1408,46400.0
2011-02-10 11:30:00,60.2,60.23,60.18,60.2,39400.0,50.1408,50.1658,50.1241,50.1408,39400.0
2011-02-10 11:40:00,60.2,60.2,60.1,60.15,30000.0,50.1408,50.1408,50.0575,50.0992,30000.0
2011-02-10 11:50:00,60.16,60.22,60.15,60.15,22300.0,50.1075,50.1575,50.0992,50.0992,22300.0
2011-02-10 12:00:00,60.15,60.15,60.03,60.09,21300.0,50.0992,50.0992,49.9992,50.0492,21300.0
2011-02-10 12:10:00,60.08,60.1,60.02,60.03,20400.0,50.0409,50.0575,49.9909,49.9992,20400.0
2011-02-10 12:20:00,60.02,60.04,59.99,60.0,17600.0,49.9909,50.0075,49.9659,49.9742,17600.0
2011-02-10 12:30:00,60.0,60.05,59.91,59.91,27800.0,49.9742,50.0159,49.8993,49.8993,27800.0
2011-02-10 12:40:00,59.92,59.95,59.91,59.95,20500.0,49.9076,49.9326,49.8993,49.9326,20500.0
2011-02-10 12:50:00,59.94,59.99,59.93,59.96,16600.0,49.9242,49.9659,49.9159,49.9409,16600.0
2011-02-10 13:00:00,59.96,59.97,59.93,59.93,11700.0,49.9409,49.9492,49.9159,49.9159,11700.0
2011-02-10 13:10:00,59.94,59.94,59.9,59.91,19600.0,49.9242,49.9242,49.8909,49.8993,19600.0
2011-02-10 13:20:00,59.92,59.93,59.86,59.86,19000.0,49.9076,49.9159,49.8576,49.8576,19000.0
2011-02-10 13:30:00,59.85,59.9,59.83,59.89,23800.0,49.8493,49.8909,49.8326,49.8826,23800.0
2011-02-10 13:40:00,59.89,59.98,59.88,59.96,23000.0,49.8826,49.9576,49.8743,49.9409,23000.0
2011-02-10 13:50:00,59.95,59.99,59.92,59.92,16900.0,49.9326,49.9659,49.9076,49.9076,16900.0
2011-02-10 14:00:00,59.9,59.94,59.85,59.9,40300.0,49.8909,49.9242,49.8493,49.8909,40300.0
2011-02-10 14:10:00,59.89,59.93,59.88,59.88,21500.0,49.8826,49.9159,49.8743,49.8743,21500.0
2011-02-10 14:20:00,59.88,59.97,59.88,59.93,17100.0,49.8743,49.9492,49.8743,49.9159,17100.0
2011-02-10 14:30:00,59.94,59.95,59.9,59.95,36100.0,49.9242,49.9326,49.8909,49.9326,36100.0
2011-02-10 14:40:00,59.95,59.97,59.9,59.9,24300.0,49.9326,49.9492,49.8909,49.8909,24300.0
2011-02-10 14:50:00,59.9,59.91,59.85,59.87,30300.0,49.8909,49.8993,49.8493,49.8659,30300.0
2011-02-10 15:00:00,59.87,59.92,59.85,59.88,32200.0,49.8659,49.9076,49.8493,49.8743,32200.0
2011-02-10 15:10:00,59.88,59.93,59.83,59.89,29500.0,49.8743,49.9159,49.8326,49.8826,29500.0
2011-02-10 15:20:00,59.9,59.96,59.88,59.93,34600.0,49.8909,49.9409,49.8743,49.9159,34600.0
2011-02-10 15:30:00,59.92,59.96,59.89,59.93,45100.0,49.9076,49.9409,49.8826,49.9159,45100.0
2011-02-10 15:40:00,59.92,60.04,59.88,59.98,95300.0,49.9076,50.0075,49.8743,49.9576,95300.0
2011-02-10 15:50:00,59.97,59.99,59.8,59.95,133100.0,49.9492,49.9659,49.8076,49.9326,133100.0
2011-02-11 09:30:00,59.62,59.89,59.62,59.78,28200.0,49.6577,49.8826,49.6577,49.791,28200.0
2011-02-11 09:40:00,59.8,59.92,59.65,59.7,44100.0,49.8076,49.9076,49.6827,49.7244,44100.0
2011-02-11 09:50:00,59.7,59.9,59.61,59.79,34000.0,49.7244,49.8909,49.6494,49.7993,34000.0
2011-02-11 10:00:00,59.79,60.02,59.73,60.02,27900.0,49.7993,49.9909,49.7493,49.9909,27900.0
2011-02-11 10:10:00,60.05,60.08,59.95,60.0,33200.0,50.0159,50.0409,49.9326,49.9742,33200.0
2011-02-11 10:20:00,60.0,60.0,59.88,60.0,29100.0,49.9742,49.9742,49.8743,49.9742,29100.0
2011-02-11 10:30:00,60.0,60.06,59.96,60.0,18900.0,49.9742,50.0242,49.9409,49.9742,18900.0
2011-02-11 10:40:00,60.01,60.03,59.93,59.96,40400.0,49.9826,49.9992,49.9159,49.9409,40400.0
2011-02-11 10:50:00,59.98,60.18,59.97,60.07,48400.0,49.9576,50.1241,49.9492,50.0325,48400.0
2011-02-11 11:00:00,60.08,60.36,60.05,60.3,37500.0,50.0409,50.2741,50.0159,50.2241,37500.0
2011-02-11 11:10:00,60.3,60.3,60.16,60.27,37700.0,50.2241,50.2241,50.1075,50.1991,37700.0
2011-02-11 11:20:00,60.28,60.3,60.21,60.3,26000.0,50.2074,50.2241,50.1491,50.2241,26000.0
2011-02-11 11:30:00,60.31,60.37,60.29,60.34,106300.0,50.2324,50.2824,50.2158,50.2574,106300.0
2011-02-11 11:40:00,60.34,60.36,60.27,60.3,43100.0,50.2574,50.2741,50.1991,50.2241,43100.0
2011-02-11 11:50:00,60.3,60.3,60.2,60.2,32800.0,50.2241,50.2241,50.1408,50.1408,32800.0
2011-02-11 12:00:00,60.21,60.23,60.18,60.22,26400.0,50.1491,50.1658,50.1241,50.1575,26400.0
2011-02-11 12:10:00,60.22,60.23,60.1,60.15,22000.0,50.1575,50.1658,50.0575,50.0992,22000.0
2011-02-11 12:20:00,60.14,60.24,60.13,60.24,18600.0,50.0908,50.1741,50.0825,50.1741,18600.0
2011-02-11 12:30:00,60.24,60.31,60.24,60.29,23700.0,50.1741,50.2324,50.1741,50.2158,23700.0
2011-02-11 12:40:00,60.29,60.34,60.26,60.33,18300.0,50.2158,50.2574,50.1908,50.2491,18300.0
2011-02-11 12:50:00,60.34,60.38,60.24,60.25,31600.0,50.2574,50.2907,50.1741,50.1824,31600.0
2011-02-11 13:00:00,60.25,60.34,60.21,60.34,16300.0,50.1824,50.2574,50.1491,50.2574,16300.0
2011-02-11 13:10:00,60.34,60.34,60.27,60.32,19400.0,50.2574,50.2574,50.1991,50.2408,19400.0
2011-02-11 13:20:00,60.32,60.32,60.2,60.3,19800.0,50.2408,50.2408,50.1408,50.2241,19800.0
2011-02-11 13:30:00,60.3,60.3,60.27,60.28,15400.0,50.2241,50.2241,50.1991,50.2074,15400.0
2011-02-11 13:40:00,60.29,60.29,60.23,60.25,16600.0,50.2158,50.2158,50.1658,50.1824,16600.0
2011-02-11 13:50:00,60.24,60.25,60.19,60.19,18400.0,50.1741,50.1824,50.1325,50.1325,18400.0
2011-02-11 14:00:00,60.19,60.31,60.19,60.28,40800.0,50.1325,50.2324,50.1325,50.2074,40800.0
2011-02-11 14:10:00,60.29,60.34,60.21,60.24,34600.0,50.2158,50.2574,50.1491,50.1741,34600.0
2011-02-11 14:20:00,60.24,60.28,60.18,60.27,25300.0,50.1741,50.2074,50.1241,50.1991,25300.0
2011-02-11 14:30:00,60.27,60.28,60.23,60.25,44200.0,50.1991,50.2074,50.1658,50.1824,44200.0
2011-02-11 14:40:00,60.25,60.26,60.19,60.25,41500.0,50.1824,50.1908,50.1325,50.1824,41500.0
2011-02-11 14:50:00,60.25,60.25,60.23,60.24,19000.0,50.1824,50.1824,50.1658,50.1741,19000.0
2011-02-11 15:00:00,60.25,60.25,60.19,60.21,37000.0,50.1824,50.1824,50.1325,50.1491,37000.0
2011-02-11 15:10:00,60.21,60.23,60.12,60.19,86000.0,50.1491,50.1658,50.0742,50.1325,86000.0
2011-02-11 15:20:00,60.19,60.22,60.19,60.2,20100.0,50.1325,50.1575,50.1325,50.1408,20100.0
2011-02-11 15:30:00,60.2,60.2,60.09,60.11,102000.0,50.1408,50.1408,50.0492,50.0658,102000.0
2011-02-11 15:40:00,60.12,60.23,60.12,60.21,54300.0,50.0742,50.1658,50.0742,50.1491,54300.0
2011-02-11 15:50:00,60.21,60.23,60.15,60.21,70400.0,50.1491,50.1658,50.0992,50.1491,70400.0
2011-02-14 09:30:00,60.36,60.36,60.02,60.08,44000.0,50.2741,50.2741,49.9909,50.0409,44000.0
2011-02-14 09:40:00,60.05,60.31,60.04,60.31,21200.0,50.0159,50.2324,50.0075,50.2324,21200.0
2011-02-14 09:50:00,60.35,60.36,60.18,60.18,22600.0,50.2657,50.2741,50.1241,50.1241,22600.0
2011-02-14 10:00:00,60.18,60.27,60.11,60.16,25100.0,50.1241,50.1991,50.0658,50.1075,25100.0
2011-02-14 10:10:00,60.17,60.24,60.05,60.17,28100.0,50.1158,50.1741,50.0159,50.1158,28100.0
2011-02-14 10:20:00,60.18,60.25,60.06,60.1,10800.0,50.1241,50.1824,50.0242,50.0575,10800.0
2011-02-14 10:30:00,60.08,60.23,60.08,60.21,21400.0,50.0409,50.1658,50.0409,50.1491,21400.0
2011-02-14 10:40:00,60.2,60.2,60.06,60.16,22100.0,50.1408,50.1408,50.0242,50.1075,22100.0
2011-02-14 10:50:00,60.17,60.26,60.15,60.25,18000.0,50.1158,50.1908,50.0992,50.1824,18000.0
2011-02-14 11:00:00,60.24,60.26,60.19,60.23,7700.0,50.1741,50.1908,50.1325,50.1658,7700.0
2011-02-14 11:10:00,60.25,60.29,60.2,60.26,7900.0,50.1824,50.2158,50.1408,50.1908,7900.0
2011-02-14 11:20:00,60.25,60.33,60.24,60.26,15800.0,50.1824,50.2491,50.1741,50.1908,15800.0
2011-02-14 11:30:00,60.26,60.32,60.25,60.26,7100.0,50.1908,50.2408,50.1824,50.1908,7100.0
2011-02-14 11:40:00,60.27,60.31,60.19,60.27,11800.0,50.1991,50.2324,50.1325,50.1991,11800.0
2011-02-14 11:50:00,60.27,60.36,60.27,60.35,11000.0,50.1991,50.2741,50.1991,50.2657,11000.0
2011-02-14 12:00:00,60.35,60.38,60.29,60.3,4600.0,50.2657,50.2907,50.2158,50.2241,4600.0
2011-02-14 12:10:00,60.32,60.38,60.31,60.33,11700.0,50.2408,50.2907,50.2324,50.2491,11700.0
2011-02-14 12:20:00,60.32,60.35,60.29,60.29,7200.0,50.2408,50.2657,50.2158,50.2158,7200.0
2011-02-14 12:30:00,60.28,60.31,60.26,60.29,12100.0,50.2074,50.2324,50.1908,50.2158,12100.0
2011-02-14 12:40:00,60.29,60.35,60.25,60.28,73300.0,50.2158,50.2657,50.1824,50.2074,73300.0
2011-02-14 12:50:00,60.28,60.38,60.26,60.38,8600.0,50.2074,50.2907,50.1908,50.2907,8600.0
2011-02-14 13:00:00,60.38,60.42,60.33,60.33,11100.0,50.2907,50.324,50.2491,50.2491,11100.0
2011-02-14 13:10:00,60.34,60.42,60.34,60.41,8400.0,50.2574,50.324,50.2574,50.3157,8400.0
2011-02-14 13:20:00,60.42,60.47,60.38,60.46,29600.0,50.324,50.3657,50.2907,50.3574,29600.0
2011-02-14 13:30:00,60.47,60.5,60.44,60.48,22500.0,50.3657,50.3907,50.3407,50.374,22500.0
2011-02-14 13:40:00,60.47,60.5,60.41,60.41,14100.0,50.3657,50.3907,50.3157,50.3157,14100.0
2011-02-14 13:50:00,60.42,60.47,60.4,60.43,11800.0,50.324,50.3657,50.3074,50.3324,11800.0
2011-02-14 14:00:00,60.43,60.43,60.38,60.43,9200.0,50.3324,50.3324,50.2907,50.3324,9200.0
2011-02-14 14:10:00,60.43,60.47,60.42,60.47,12500.0,50.3324,50.3657,50.324,50.3657,12500.0
2011-02-14 14:20:00,60.47,60.49,60.45,60.47,11400.0,50.3657,50.3823,50.349,50.3657,11400.0
2011-02-14 14:30:00,60.47,60.47,60.34,60.39,25700.0,50.3657,50.3657,50.2574,50.2991,25700.0
2011-02-14 14:40:00,60.41,60.58,60.41,60.58,42300.0,50.3157,50.4573,50.3157,50.4573,42300.0
2011-02-14 14:50:00,60.58,60.6,60.53,60.57,23200.0,50.4573,50.474,50.4157,50.449,23200.0
2011-02-14 15:00:00,60.56,60.57,60.48,60.48,17000.0,50.4406,50.449,50.374,50.374,17000.0
2011-02-14 15:10:00,60.48,60.52,60.47,60.5,20100.0,50.374,50.4073,50.3657,50.3907,20100.0
2011-02-14 15:20:00,60.5,60.51,60.45,60.48,17200.0,50.3907,50.399,50.349,50.374,17200.0
2011-02-14 15:30:00,60.47,60.56,60.47,60.5,47300.0,50.3657,50.4406,50.3657,50.3907,47300.0
2011-02-14 15:40:00,60.51,60.54,60.48,60.54,65800.0,50.399,50.424,50.374,50.424,65800.0
2011-02-14 15:50:00,60.54,60.56,60.47,60.5,57100.0,50.424,50.4406,50.3657,50.3907,57100.0
2011-02-15 09:30:00,60.29,60.33,60.01,60.04,29900.0,50.2158,50.2491,49.9826,50.0075,29900.0
2011-02-15 09:40:00,60.05,60.14,60.0,60.08,10300.0,50.0159,50.0908,49.9742,50.0409,10300.0
2011-02-15 09:50:00,60.05,60.25,60.05,60.2,40700.0,50.0159,50.1824,50.0159,50.1408,40700.0
2011-02-15 10:00:00,60.2,60.22,60.01,60.05,37000.0,50.1408,50.1575,49.9826,50.0159,37000.0
2011-02-15 10:10:00,60.05,60.19,60.03,60.18,27000.0,50.0159,50.1325,49.9992,50.1241,27000.0
2011-02-15 10:20:00,60.16,60.24,60.11,60.2,13800.0,50.1075,50.1741,50.0658,50.1408,13800.0
2011-02-15 10:30:00,60.21,60.26,60.14,60.2,12000.0,50.1491,50.1908,50.0908,50.1408,12000.0
2011-02-15 10:40:00,60.2,60.22,60.1,60.1,13600.0,50.1408,50.1575,50.0575,50.0575,13600.0
2011-02-15 10:50:00,60.1,60.21,60.1,60.16,8900.0,50.0575,50.1491,50.0575,50.1075,8900.0
2011-02-15 11:00:00,60.16,60.23,60.16,60.18,14800.0,50.1075,50.1658,50.1075,50.1241,14800.0
2011-02-15 11:10:00,60.17,60.22,60.14,60.17,21200.0,50.1158,50.1575,50.0908,50.1158,21200.0
2011-02-15 11:20:00,60.17,60.18,60.12,60.15,12200.0,50.1158,50.1241,50.0742,50.0992,12200.0
2011-02-15 11:30:00,60.19,60.2,60.15,60.19,7400.0,50.1325,50.1408,50.0992,50.1325,7400.0
2011-02-15 11:40:00,60.2,60.2,60.04,60.05,25400.0,50.1408,50.1408,50.0075,50.0159,25400.0
2011-02-15 11:50:00,60.06,60.1,60.02,60.02,17900.0,50.0242,50.0575,49.9909,49.9909,17900.0
2011-02-15 12:00:00,60.02,60.03,59.95,60.03,23200.0,49.9909,49.9992,49.9326,49.9992,23200.0
2011-02-15 12:10:00,60.04,60.1,60.02,60.1,13800.0,50.0075,50.0575,49.9909,50.0575,13800.0
2011-02-15 12:20:00,60.11,60.17,60.1,60.16,28700.0,50.0658,50.1158,50.0575,50.1075,28700.0
2011-02-15 12:30:00,60.16,60.24,60.16,60.22,10600.0,50.1075,50.1741,50.1075,50.1575,10600.0
2011-02-15 12:40:00,60.21,60.26,60.21,60.24,8000.0,50.1491,50.1908,50.1491,50.1741,8000.0
2011-02-15 12:50:00,60.25,60.25,60.17,60.2,15600.0,50.1824,50.1824,50.1158,50.1408,15600.0
2011-02-15 13:00:00,60.2,60.2,60.14,60.19,15200.0,50.1408,50.1408,50.0908,50.1325,15200.0
2011-02-15 13:10:00,60.19,60.22,60.16,60.16,12600.0,50.1325,50.1575,50.1075,50.1075,12600.0
2011-02-15 13:20:00,60.15,60.17,60.14,60.15,5300.0,50.0992,50.1158,50.0908,50.0992,5300.0
2011-02-15 13:30:00,60.15,60.23,60.15,60.23,6300.0,50.0992,50.1658,50.0992,50.1658,6300.0
2011-02-15 13:40:00,60.24,60.28,60.22,60.28,7100.0,50.1741,50.2074,50.1575,50.2074,7100.0
2011-02-15 13:50:00,60.28,60.32,60.23,60.29,50800.0,50.2074,50.2408,50.1658,50.2158,50800.0
2011-02-15 14:00:00,60.28,60.28,60.18,60.19,11200.0,50.2074,50.2074,50.1241,50.1325,11200.0
2011-02-15 14:10:00,60.19,60.19,60.09,60.14,11800.0,50.1325,50.1325,50.0492,50.0908,11800.0
2011-02-15 14:20:00,60.16,60.17,60.14,60.16,21900.0,50.1075,50.1158,50.0908,50.1075,21900.0
2011-02-15 14:30:00,60.16,60.18,60.14,60.15,29900.0,50.1075,50.1241,50.0908,50.0992,29900.0
2011-02-15 14:40:00,60.14,60.18,60.14,60.15,16800.0,50.0908,50.1241,50.0908,50.0992,16800.0
2011-02-15 14:50:00,60.16,60.16,60.1,60.11,13100.0,50.1075,50.1075,50.0575,50.0658,13100.0
2011-02-15 15:00:00,60.11,60.21,60.11,60.21,20500.0,50.0658,50.1491,50.0658,50.1491,20500.0
2011-02-15 15:10:00,60.21,60.22,60.12,60.13,19400.0,50.1491,50.1575,50.0742,50.0825,19400.0
2011-02-15 15:20:00,60.12,60.14,60.07,60.07,27300.0,50.0742,50.0908,50.0325,50.0325,27300.0
2011-02-15 15:30:00,60.08,60.12,60.02,60.1,52300.0,50.0409,50.0742,49.9909,50.0575,52300.0
2011-02-15 15:40:00,60.1,60.14,59.98,60.13,106900.0,50.0575,50.0908,49.9576,50.0825,106900.0
2011-02-15 15:50:00,60.14,60.29,60.13,60.26,155500.0,50.0908,50.2158,50.0825,50.1908,155500.0
2011-02-16 09:30:00,60.54,60.54,60.26,60.51,56000.0,50.424,50.424,50.1908,50.399,56000.0
2011-02-16 09:40:00,60.51,60.75,60.51,60.72,43300.0,50.399,50.5989,50.399,50.5739,43300.0
2011-02-16 09:50:00,60.72,60.74,60.69,60.74,20300.0,50.5739,50.5906,50.5489,50.5906,20300.0
2011-02-16 10:00:00,60.75,60.93,60.71,60.93,35400.0,50.5989,50.7488,50.5656,50.7488,35400.0
2011-02-16 10:10:00,60.93,61.11,60.93,61.03,51600.0,50.7488,50.8987,50.7488,50.8321,51600.0
2011-02-16 10:20:00,61.04,61.18,61.04,61.16,37500.0,50.8404,50.957,50.8404,50.9404,37500.0
2011-02-16 10:30:00,61.16,61.31,61.12,61.26,69200.0,50.9404,51.0653,50.9071,51.0237,69200.0
2011-02-16 10:40:00,61.28,61.4,61.23,61.39,48200.0,51.0403,51.1403,50.9987,51.132,48200.0
2011-02-16 10:50:00,61.39,61.55,61.35,61.37,53800.0,51.132,51.2652,51.0986,51.1153,53800.0
2011-02-16 11:00:00,61.37,61.41,61.3,61.36,42900.0,51.1153,51.1486,51.057,51.107,42900.0
2011-02-16 11:10:00,61.35,61.37,61.26,61.27,26000.0,51.0986,51.1153,51.0237,51.032,26000.0
2011-02-16 11:20:00,61.27,61.27,61.18,61.2,37900.0,51.032,51.032,50.957,50.9737,37900.0
2011-02-16 11:30:00,61.2,61.26,61.1,61.25,38600.0,50.9737,51.0237,50.8904,51.0154,38600.0
2011-02-16 11:40:00,61.22,61.28,61.17,61.19,21600.0,50.9904,51.0403,50.9487,50.9654,21600.0
2011-02-16 11:50:00,61.2,61.25,61.14,61.16,14500.0,50.9737,51.0154,50.9237,50.9404,14500.0
2011-02-16 12:00:00,61.16,61.17,61.01,61.05,43400.0,50.9404,50.9487,50.8155,50.8488,43400.0
2011-02-16 12:10:00,61.05,61.08,60.92,60.92,18500.0,50.8488,50.8738,50.7405,50.7405,18500.0
2011-02-16 12:20:00,60.93,60.99,60.9,60.9,7700.0,50.7488,50.7988,50.7238,50.7238,7700.0
2011-02-16 12:30:00,60.92,60.98,60.92,60.96,5200.0,50.7405,50.7905,50.7405,50.7738,5200.0
2011-02-16 12:40:00,60.96,60.96,60.89,60.9,10800.0,50.7738,50.7738,50.7155,50.7238,10800.0
2011-02-16 12:50:00,60.9,60.93,60.89,60.9,7900.0,50.7238,50.7488,50.7155,50.7238,7900.0
2011-02-16 13:00:00,60.89,60.97,60.89,60.93,12000.0,50.7155,50.7821,50.7155,50.7488,12000.0
2011-02-16 13:10:00,60.91,60.95,60.86,60.89,8000.0,50.7322,50.7655,50.6905,50.7155,8000.0
2011-02-16 13:20:00,60.87,60.98,60.86,60.95,28000.0,50.6988,50.7905,50.6905,50.7655,28000.0
2011-02-16 13:30:00,60.94,61.03,60.94,61.03,11300.0,50.7572,50.8321,50.7572,50.8321,11300.0
2011-02-16 13:40:00,61.03,61.2,61.01,61.18,35500.0,50.8321,50.9737,50.8155,50.957,35500.0
2011-02-16 13:50:00,61.21,61.36,61.21,61.31,41800.0,50.982,51.107,50.982,51.0653,41800.0
2011-02-16 14:00:00,61.3,61.3,61.17,61.17,13900.0,51.057,51.057,50.9487,50.9487,13900.0
2011-02-16 14:10:00,61.16,61.16,61.04,61.05,8700.0,50.9404,50.9404,50.8404,50.8488,8700.0
2011-02-16 14:20:00,61.03,61.06,60.97,60.97,24100.0,50.8321,50.8571,50.7821,50.7821,24100.0
2011-02-16 14:30:00,60.96,61.04,60.96,61.02,35200.0,50.7738,50.8404,50.7738,50.8238,35200.0
2011-02-16 14:40:00,61.04,61.05,61.0,61.01,18600.0,50.8404,50.8488,50.8071,50.8155,18600.0
2011-02-16 14:50:00,61.03,61.06,61.0,61.01,12700.0,50.8321,50.8571,50.8071,50.8155,12700.0
2011-02-16 15:00:00,61.02,61.08,61.0,61.05,16600.0,50.8238,50.8738,50.8071,50.8488,16600.0
2011-02-16 15:10:00,61.05,61.05,61.0,61.0,19000.0,50.8488,50.8488,50.8071,50.8071,19000.0
2011-02-16 15:20:00,61.01,61.04,61.0,61.02,22000.0,50.8155,50.8404,50.8071,50.8238,22000.0
2011-02-16 15:30:00,61.02,61.05,61.0,61.01,19900.0,50.8238,50.8488,50.8071,50.8155,19900.0
2011-02-16 15:40:00,61.01,61.05,60.99,61.03,38500.0,50.8155,50.8488,50.7988,50.8321,38500.0
2011-02-16 15:50:00,61.04,61.09,61.01,61.02,69400.0,50.8404,50.8821,50.8155,50.8238,69400.0
2011-02-17 09:30:00,60.95,61.02,60.77,61.01,33500.0,50.7655,50.8238,50.6156,50.8155,33500.0
2011-02-17 09:40:00,61.0,61.01,60.71,60.79,14300.0,50.8071,50.8155,50.5656,50.6322,14300.0
2011-02-17 09:50:00,60.75,60.75,60.66,60.74,29700.0,50.5989,50.5989,50.5239,50.5906,29700.0
2011-02-17 10:00:00,60.74,60.82,60.66,60.67,22100.0,50.5906,50.6572,50.5239,50.5323,22100.0
2011-02-17 10:10:00,60.64,60.76,60.59,60.61,66300.0,50.5073,50.6072,50.4656,50.4823,66300.0
2011-02-17 10:20:00,60.61,60.72,60.61,60.67,18700.0,50.4823,50.5739,50.4823,50.5323,18700.0
2011-02-17 10:30:00,60.67,60.79,60.65,60.77,17300.0,50.5323,50.6322,50.5156,50.6156,17300.0
2011-02-17 10:40:00,60.78,60.79,60.69,60.72,17100.0,50.6239,50.6322,50.5489,50.5739,17100.0
2011-02-17 10:50:00,60.73,60.73,60.64,60.71,19000.0,50.5822,50.5822,50.5073,50.5656,19000.0
2011-02-17 11:00:00,60.72,60.83,60.69,60.74,19500.0,50.5739,50.6655,50.5489,50.5906,19500.0
2011-02-17 11:10:00,60.74,61.0,60.74,60.93,58500.0,50.5906,50.8071,50.5906,50.7488,58500.0
2011-02-17 11:20:00,60.93,60.93,60.81,60.9,103000.0,50.7488,50.7488,50.6489,50.7238,103000.0
2011-02-17 11:30:00,60.9,61.0,60.88,61.0,72300.0,50.7238,50.8071,50.7072,50.8071,72300.0
2011-02-17 11:40:00,60.99,61.0,60.92,60.97,21900.0,50.7988,50.8071,50.7405,50.7821,21900.0
2011-02-17 11:50:00,60.98,60.99,60.92,60.95,31700.0,50.7905,50.7988,50.7405,50.7655,31700.0
2011-02-17 12:00:00,60.95,60.96,60.84,60.84,24800.0,50.7655,50.7738,50.6739,50.6739,24800.0
2011-02-17 12:10:00,60.85,60.86,60.8,60.83,14600.0,50.6822,50.6905,50.6405,50.6655,14600.0
2011-02-17 12:20:00,60.84,60.84,60.77,60.81,10700.0,50.6739,50.6739,50.6156,50.6489,10700.0
2011-02-17 12:30:00,60.83,60.85,60.77,60.8,19100.0,50.6655,50.6822,50.6156,50.6405,19100.0
2011-02-17 12:40:00,60.8,60.81,60.77,60.8,13400.0,50.6405,50.6489,50.6156,50.6405,13400.0
2011-02-17 12:50:00,60.8,60.85,60.75,60.84,20600.0,50.6405,50.6822,50.5989,50.6739,20600.0
2011-02-17 13:00:00,60.85,60.91,60.84,60.91,33100.0,50.6822,50.7322,50.6739,50.7322,33100.0
2011-02-17 13:10:00,60.91,60.97,60.9,60.9,23800.0,50.7322,50.7821,50.7238,50.7238,23800.0
2011-02-17 13:20:00,60.89,60.98,60.89,60.96,57000.0,50.7155,50.7905,50.7155,50.7738,57000.0
2011-02-17 13:30:00,60.96,61.11,60.95,61.1,20400.0,50.7738,50.8987,50.7655,50.8904,20400.0
2011-02-17 13:40:00,61.09,61.11,60.97,60.98,27600.0,50.8821,50.8987,50.7821,50.7905,27600.0
2011-02-17 13:50:00,60.99,61.0,60.94,60.96,14700.0,50.7988,50.8071,50.7572,50.7738,14700.0
2011-02-17 14:00:00,60.97,61.02,60.97,61.0,21300.0,50.7821,50.8238,50.7821,50.8071,21300.0
2011-02-17 14:10:00,61.0,61.06,61.0,61.04,26800.0,50.8071,50.8571,50.8071,50.8404,26800.0
2011-02-17 14:20:00,61.03,61.06,61.0,61.02,26400.0,50.8321,50.8571,50.8071,50.8238,26400.0
2011-02-17 14:30:00,61.02,61.04,60.96,60.99,82600.0,50.8238,50.8404,50.7738,50.7988,82600.0
2011-02-17 14:40:00,60.99,60.99,60.94,60.97,26300.0,50.7988,50.7988,50.7572,50.7821,26300.0
2011-02-17 14:50:00,60.97,60.98,60.97,60.98,29300.0,50.7821,50.7905,50.7821,50.7905,29300.0
2011-02-17 15:00:00,60.98,61.0,60.94,60.99,48400.0,50.7905,50.8071,50.7572,50.7988,48400.0
2011-02-17 15:10:00,60.99,61.0,60.95,60.96,119000.0,50.7988,50.8071,50.7655,50.7738,119000.0
2011-02-17 15:20:00,60.95,61.0,60.95,60.98,87700.0,50.7655,50.8071,50.7655,50.7905,87700.0
2011-02-17 15:30:00,60.99,61.0,60.95,60.97,66200.0,50.7988,50.8071,50.7655,50.7821,66200.0
2011-02-17 15:40:00,60.98,60.98,60.88,60.89,204800.0,50.7905,50.7905,50.7072,50.7155,204800.0
2011-02-17 15:50:00,60.89,60.9,60.74,60.75,205800.0,50.7155,50.7238,50.5906,50.5989,205800.0
2011-02-18 09:30:00,60.9,61.35,60.53,61.26,359800.0,50.7238,51.0986,50.4157,51.0237,359800.0
2011-02-18 09:40:00,61.27,62.05,61.27,62.02,174000.0,51.032,51.6817,51.032,51.6567,174000.0
2011-02-18 09:50:00,62.01,62.45,62.0,62.45,163900.0,51.6484,52.0148,51.64,52.0148,163900.0
2011-02-18 10:00:00,62.45,62.76,62.25,62.76,114500.0,52.0148,52.273,51.8483,52.273,114500.0
2011-02-18 10:10:00,62.76,62.99,62.75,62.95,140000.0,52.273,52.4646,52.2647,52.4313,140000.0
2011-02-18 10:20:00,62.96,63.06,62.53,62.61,94500.0,52.4396,52.5229,52.0815,52.1481,94500.0
2011-02-18 10:30:00,62.61,62.65,62.36,62.57,96700.0,52.1481,52.1814,51.9399,52.1148,96700.0
2011-02-18 10:40:00,62.57,62.75,62.53,62.68,44800.0,52.1148,52.2647,52.0815,52.2064,44800.0
2011-02-18 10:50:00,62.67,62.83,62.66,62.76,50600.0,52.1981,52.3313,52.1897,52.273,50600.0
2011-02-18 11:00:00,62.75,62.78,62.64,62.75,52600.0,52.2647,52.2897,52.1731,52.2647,52600.0
2011-02-18 11:10:00,62.74,62.76,62.48,62.59,44100.0,52.2564,52.273,52.0398,52.1314,44100.0
2011-02-18 11:20:00,62.59,62.69,62.54,62.57,25600.0,52.1314,52.2147,52.0898,52.1148,25600.0
2011-02-18 11:30:00,62.59,62.68,62.58,62.63,27600.0,52.1314,52.2064,52.1231,52.1648,27600.0
2011-02-18 11:40:00,62.62,62.62,62.5,62.57,45900.0,52.1564,52.1564,52.0565,52.1148,45900.0
2011-02-18 11:50:00,62.55,62.56,62.39,62.44,27500.0,52.0981,52.1065,51.9649,52.0065,27500.0
2011-02-18 12:00:00,62.43,62.48,62.38,62.4,22200.0,51.9982,52.0398,51.9565,51.9732,22200.0
2011-02-18 12:10:00,62.4,62.43,62.35,62.42,80600.0,51.9732,51.9982,51.9315,51.9899,80600.0
2011-02-18 12:20:00,62.41,62.48,62.38,62.38,30200.0,51.9815,52.0398,51.9565,51.9565,30200.0
2011-02-18 12:30:00,62.38,62.5,62.35,62.43,48400.0,51.9565,52.0565,51.9315,51.9982,48400.0
2011-02-18 12:40:00,62.44,62.63,62.43,62.61,52500.0,52.0065,52.1648,51.9982,52.1481,52500.0
2011-02-18 12:50:00,62.61,62.66,62.51,62.52,33100.0,52.1481,52.1897,52.0648,52.0731,33100.0
2011-02-18 13:00:00,62.51,62.69,62.43,62.6,67900.0,52.0648,52.2147,51.9982,52.1398,67900.0
2011-02-18 13:10:00,62.59,62.64,62.55,62.61,39700.0,52.1314,52.1731,52.0981,52.1481,39700.0
2011-02-18 13:20:00,62.61,62.75,62.6,62.72,32200.0,52.1481,52.2647,52.1398,52.2397,32200.0
2011-02-18 13:30:00,62.71,62.77,62.68,62.75,49600.0,52.2314,52.2814,52.2064,52.2647,49600.0
2011-02-18 13:40:00,62.77,62.8,62.68,62.74,39800.0,52.2814,52.3064,52.2064,52.2564,39800.0
2011-02-18 13:50:00,62.74,62.82,62.74,62.81,37400.0,52.2564,52.323,52.2564,52.3147,37400.0
2011-02-18 14:00:00,62.8,62.8,62.68,62.69,50800.0,52.3064,52.3064,52.2064,52.2147,50800.0
2011-02-18 14:10:00,62.69,62.74,62.65,62.72,34600.0,52.2147,52.2564,52.1814,52.2397,34600.0
2011-02-18 14:20:00,62.72,62.75,62.55,62.57,42700.0,52.2397,52.2647,52.0981,52.1148,42700.0
2011-02-18 14:30:00,62.57,62.69,62.54,62.62,68400.0,52.1148,52.2147,52.0898,52.1564,68400.0
2011-02-18 14:40:00,62.62,62.69,62.57,62.64,63600.0,52.1564,52.2147,52.1148,52.1731,63600.0
2011-02-18 14:50:00,62.65,62.73,62.65,62.71,60900.0,52.1814,52.2481,52.1814,52.2314,60900.0
2011-02-18 15:00:00,62.71,62.73,62.67,62.69,55900.0,52.2314,52.2481,52.1981,52.2147,55900.0
2011-02-18 15:10:00,62.7,62.73,62.68,62.7,89600.0,52.2231,52.2481,52.2064,52.2231,89600.0
2011-02-18 15:20:00,62.7,62.81,62.69,62.75,99700.0,52.2231,52.3147,52.2147,52.2647,99700.0
2011-02-18 15:30:00,62.74,62.84,62.72,62.81,122600.0,52.2564,52.3397,52.2397,52.3147,122600.0
2011-02-18 15:40:00,62.81,63.04,62.8,62.9,169100.0,52.3147,52.5063,52.3064,52.3896,169100.0
2011-02-18 15:50:00,62.9,63.01,62.88,63.01,225000.0,52.3896,52.4813,52.373,52.4813,225000.0
2011-02-22 09:30:00,62.32,62.49,62.03,62.09,66600.0,51.9066,52.0482,51.665,51.715,66600.0
2011-02-22 09:40:00,62.09,62.24,61.82,62.24,57200.0,51.715,51.8399,51.4901,51.8399,57200.0
2011-02-22 09:50:00,62.23,62.49,62.23,62.49,50800.0,51.8316,52.0482,51.8316,52.0482,50800.0
2011-02-22 10:00:00,62.48,62.49,62.32,62.45,53900.0,52.0398,52.0482,51.9066,52.0148,53900.0
2011-02-22 10:10:00,62.45,62.5,62.33,62.49,46600.0,52.0148,52.0565,51.9149,52.0482,46600.0
2011-02-22 10:20:00,62.46,62.67,62.46,62.59,54800.0,52.0232,52.1981,52.0232,52.1314,54800.0
2011-02-22 10:30:00,62.58,62.66,62.52,62.66,34700.0,52.1231,52.1897,52.0731,52.1897,34700.0
2011-02-22 10:40:00,62.66,62.84,62.6,62.8,70800.0,52.1897,52.3397,52.1398,52.3064,70800.0
2011-02-22 10:50:00,62.79,62.85,62.74,62.81,49900.0,52.298,52.348,52.2564,52.3147,49900.0
2011-02-22 11:00:00,62.81,62.82,62.69,62.79,78900.0,52.3147,52.323,52.2147,52.298,78900.0
2011-02-22 11:10:00,62.79,62.8,62.67,62.68,98100.0,52.298,52.3064,52.1981,52.2064,98100.0
2011-02-22 11:20:00,62.68,62.73,62.61,62.65,40000.0,52.2064,52.2481,52.1481,52.1814,40000.0
2011-02-22 11:30:00,62.64,62.65,62.5,62.54,66100.0,52.1731,52.1814,52.0565,52.0898,66100.0
2011-02-22 11:40:00,62.53,62.61,62.49,62.57,71300.0,52.0815,52.1481,52.0482,52.1148,71300.0
2011-02-22 11:50:00,62.57,62.63,62.48,62.59,63200.0,52.1148,52.1648,52.0398,52.1314,63200.0
2011-02-22 12:00:00,62.59,62.6,62.43,62.48,22200.0,52.1314,52.1398,51.9982,52.0398,22200.0
2011-02-22 12:10:00,62.49,62.49,62.28,62.37,28000.0,52.0482,52.0482,51.8732,51.9482,28000.0
2011-02-22 12:20:00,62.36,62.36,62.22,62.3,35200.0,51.9399,51.9399,51.8233,51.8899,35200.0
2011-02-22 12:30:00,62.31,62.31,62.17,62.18,26700.0,51.8982,51.8982,51.7816,51.79,26700.0
2011-02-22 12:40:00,62.17,62.19,61.96,62.03,43500.0,51.7816,51.7983,51.6067,51.665,43500.0
2011-02-22 12:50:00,62.01,62.03,61.93,62.0,36200.0,51.6484,51.665,51.5817,51.64,36200.0
2011-02-22 13:00:00,62.0,62.06,61.95,62.04,33500.0,51.64,51.69,51.5984,51.6733,33500.0
2011-02-22 13:10:00,62.05,62.07,61.93,62.03,36700.0,51.6817,51.6983,51.5817,51.665,36700.0
2011-02-22 13:20:00,62.02,62.02,61.82,61.86,34800.0,51.6567,51.6567,51.4901,51.5234,34800.0
2011-02-22 13:30:00,61.87,61.87,61.75,61.86,42200.0,51.5318,51.5318,51.4318,51.5234,42200.0
2011-02-22 13:40:00,61.85,61.85,61.6,61.65,48000.0,51.5151,51.5151,51.3069,51.3485,48000.0
2011-02-22 13:50:00,61.66,61.79,61.65,61.68,36900.0,51.3568,51.4651,51.3485,51.3735,36900.0
2011-02-22 14:00:00,61.68,61.71,61.61,61.67,42100.0,51.3735,51.3985,51.3152,51.3652,42100.0
2011-02-22 14:10:00,61.67,61.71,61.61,61.64,21400.0,51.3652,51.3985,51.3152,51.3402,21400.0
2011-02-22 14:20:00,61.64,61.77,61.57,61.75,33800.0,51.3402,51.4485,51.2819,51.4318,33800.0
2011-02-22 14:30:00,61.75,61.83,61.71,61.72,32200.0,51.4318,51.4984,51.3985,51.4068,32200.0
2011-02-22 14:40:00,61.72,61.88,61.68,61.83,46800.0,51.4068,51.5401,51.3735,51.4984,46800.0
2011-02-22 14:50:00,61.82,61.9,61.81,61.85,48100.0,51.4901,51.5567,51.4818,51.5151,48100.0
2011-02-22 15:00:00,61.85,61.89,61.8,61.83,61200.0,51.5151,51.5484,51.4734,51.4984,61200.0
2011-02-22 15:10:00,61.83,61.86,61.75,61.8,66400.0,51.4984,51.5234,51.4318,51.4734,66400.0
2011-02-22 15:20:00,61.8,61.83,61.79,61.83,74400.0,51.4734,51.4984,51.4651,51.4984,74400.0
2011-02-22 15:30:00,61.83,61.85,61.78,61.81,90700.0,51.4984,51.5151,51.4568,51.4818,90700.0
2011-02-22 15:40:00,61.81,61.9,61.79,61.86,124200.0,51.4818,51.5567,51.4651,51.5234,124200.0
2011-02-22 15:50:00,61.86,61.95,61.84,61.93,145300.0,51.5234,51.5984,51.5068,51.5817,145300.0
2011-02-23 09:30:00,62.59,62.83,62.55,62.64,139100.0,52.1314,52.3313,52.0981,52.1731,139100.0
2011-02-23 09:40:00,62.64,62.69,62.22,62.23,69000.0,52.1731,52.2147,51.8233,51.8316,69000.0
2011-02-23 09:50:00,62.2,62.25,62.03,62.15,81500.0,51.8066,51.8483,51.665,51.765,81500.0
2011-02-23 10:00:00,62.16,62.25,62.0,62.09,43400.0,51.7733,51.8483,51.64,51.715,43400.0
2011-02-23 10:10:00,62.09,62.34,62.0,62.3,85800.0,51.715,51.9232,51.64,51.8899,85800.0
2011-02-23 10:20:00,62.3,62.56,62.29,62.32,68300.0,51.8899,52.1065,51.8816,51.9066,68300.0
2011-02-23 10:30:00,62.34,62.43,62.23,62.27,104600.0,51.9232,51.9982,51.8316,51.8649,104600.0
2011-02-23 10:40:00,62.27,62.28,62.0,62.13,41200.0,51.8649,51.8732,51.64,51.7483,41200.0
2011-02-23 10:50:00,62.12,62.26,62.11,62.19,39900.0,51.74,51.8566,51.7317,51.7983,39900.0
2011-02-23 11:00:00,62.18,62.19,62.01,62.07,49100.0,51.79,51.7983,51.6484,51.6983,49100.0
2011-02-23 11:10:00,62.07,62.08,61.83,61.86,61400.0,51.6983,51.7067,51.4984,51.5234,61400.0
2011-02-23 11:20:00,61.86,62.02,61.84,61.96,82500.0,51.5234,51.6567,51.5068,51.6067,82500.0
2011-02-23 11:30:00,61.97,62.06,61.92,61.92,109000.0,51.615,51.69,51.5734,51.5734,109000.0
2011-02-23 11:40:00,61.91,61.94,61.69,61.7,59300.0,51.5651,51.5901,51.3818,51.3902,59300.0
2011-02-23 11:50:00,61.71,61.78,61.64,61.75,80200.0,51.3985,51.4568,51.3402,51.4318,80200.0
2011-02-23 12:00:00,61.76,61.76,61.54,61.56,85100.0,51.4401,51.4401,51.2569,51.2736,85100.0
2011-02-23 12:10:00,61.57,61.68,61.55,61.67,53300.0,51.2819,51.3735,51.2652,51.3652,53300.0
2011-02-23 12:20:00,61.66,61.88,61.64,61.84,85200.0,51.3568,51.5401,51.3402,51.5068,85200.0
2011-02-23 12:30:00,61.83,61.83,61.65,61.65,41400.0,51.4984,51.4984,51.3485,51.3485,41400.0
2011-02-23 12:40:00,61.65,61.66,61.52,61.53,47600.0,51.3485,51.3568,51.2402,51.2486,47600.0
2011-02-23 12:50:00,61.53,61.64,61.46,61.58,31600.0,51.2486,51.3402,51.1903,51.2902,31600.0
2011-02-23 13:00:00,61.59,61.67,61.52,61.63,42600.0,51.2985,51.3652,51.2402,51.3319,42600.0
2011-02-23 13:10:00,61.63,61.72,61.52,61.53,31500.0,51.3319,51.4068,51.2402,51.2486,31500.0
2011-02-23 13:20:00,61.54,61.77,61.52,61.77,35100.0,51.2569,51.4485,51.2402,51.4485,35100.0
2011-02-23 13:30:00,61.76,61.8,61.65,61.78,25000.0,51.4401,51.4734,51.3485,51.4568,25000.0
2011-02-23 13:40:00,61.77,61.88,61.68,61.69,57200.0,51.4485,51.5401,51.3735,51.3818,57200.0
2011-02-23 13:50:00,61.69,61.9,61.68,61.83,39800.0,51.3818,51.5567,51.3735,51.4984,39800.0
2011-02-23 14:00:00,61.84,62.0,61.82,61.98,44400.0,51.5068,51.64,51.4901,51.6234,44400.0
2011-02-23 14:10:00,61.98,62.0,61.89,61.95,46300.0,51.6234,51.64,51.5484,51.5984,46300.0
2011-02-23 14:20:00,61.94,61.97,61.76,61.76,95300.0,51.5901,51.615,51.4401,51.4401,95300.0
2011-02-23 14:30:00,61.77,61.86,61.7,61.71,62000.0,51.4485,51.5234,51.3902,51.3985,62000.0
2011-02-23 14:40:00,61.7,61.73,61.53,61.57,51600.0,51.3902,51.4151,51.2486,51.2819,51600.0
2011-02-23 14:50:00,61.56,61.85,61.56,61.85,66400.0,51.2736,51.5151,51.2736,51.5151,66400.0
2011-02-23 15:00:00,61.84,62.0,61.83,61.91,87800.0,51.5068,51.64,51.4984,51.5651,87800.0
2011-02-23 15:10:00,61.91,61.94,61.81,61.87,51700.0,51.5651,51.5901,51.4818,51.5318,51700.0
2011-02-23 15:20:00,61.88,61.99,61.88,61.95,51200.0,51.5401,51.6317,51.5401,51.5984,51200.0
2011-02-23 15:30:00,61.94,61.97,61.84,61.96,144200.0,51.5901,51.615,51.5068,51.6067,144200.0
2011-02-23 15:40:00,61.95,61.96,61.67,61.82,163700.0,51.5984,51.6067,51.3652,51.4901,163700.0
2011-02-23 15:50:00,61.81,61.86,61.68,61.77,274600.0,51.4818,51.5234,51.3735,51.4485,274600.0
2011-02-24 09:30:00,61.61,62.08,61.55,62.03,53700.0,51.3152,51.7067,51.2652,51.665,53700.0
2011-02-24 09:40:00,62.05,62.26,61.93,62.08,40200.0,51.6817,51.8566,51.5817,51.7067,40200.0
2011-02-24 09:50:00,62.05,62.38,62.04,62.31,58100.0,51.6817,51.9565,51.6733,51.8982,58100.0
2011-02-24 10:00:00,62.29,62.55,62.25,62.53,69300.0,51.8816,52.0981,51.8483,52.0815,69300.0
2011-02-24 10:10:00,62.5,62.67,62.36,62.59,103700.0,52.0565,52.1981,51.9399,52.1314,103700.0
2011-02-24 10:20:00,62.6,62.82,62.58,62.63,73500.0,52.1398,52.323,52.1231,52.1648,73500.0
2011-02-24 10:30:00,62.64,62.65,62.31,62.31,92700.0,52.1731,52.1814,51.8982,51.8982,92700.0
2011-02-24 10:40:00,62.31,62.32,62.04,62.1,66900.0,51.8982,51.9066,51.6733,51.7233,66900.0
2011-02-24 10:50:00,62.1,62.14,61.98,62.0,70800.0,51.7233,51.7566,51.6234,51.64,70800.0
2011-02-24 11:00:00,61.99,62.17,61.99,62.14,51700.0,51.6317,51.7816,51.6317,51.7566,51700.0
2011-02-24 11:10:00,62.13,62.15,61.94,61.99,68100.0,51.7483,51.765,51.5901,51.6317,68100.0
2011-02-24 11:20:00,62.0,62.01,61.88,61.96,50100.0,51.64,51.6484,51.5401,51.6067,50100.0
2011-02-24 11:30:00,61.98,62.0,61.75,61.81,40700.0,51.6234,51.64,51.4318,51.4818,40700.0
2011-02-24 11:40:00,61.81,61.84,61.56,61.58,38800.0,51.4818,51.5068,51.2736,51.2902,38800.0
2011-02-24 11:50:00,61.58,61.74,61.55,61.68,32100.0,51.2902,51.4235,51.2652,51.3735,32100.0
2011-02-24 12:00:00,61.66,61.69,61.48,61.53,49600.0,51.3568,51.3818,51.2069,51.2486,49600.0
2011-02-24 12:10:00,61.54,61.8,61.54,61.79,21400.0,51.2569,51.4734,51.2569,51.4651,21400.0
2011-02-24 12:20:00,61.8,61.8,61.58,61.58,10900.0,51.4734,51.4734,51.2902,51.2902,10900.0
2011-02-24 12:30:00,61.6,61.68,61.55,61.59,43100.0,51.3069,51.3735,51.2652,51.2985,43100.0
2011-02-24 12:40:00,61.59,61.63,61.48,61.55,29400.0,51.2985,51.3319,51.2069,51.2652,29400.0
2011-02-24 12:50:00,61.54,61.72,61.54,61.64,21700.0,51.2569,51.4068,51.2569,51.3402,21700.0
2011-02-24 13:00:00,61.64,61.7,61.52,61.52,43200.0,51.3402,51.3902,51.2402,51.2402,43200.0
2011-02-24 13:10:00,61.53,61.65,61.5,61.57,39000.0,51.2486,51.3485,51.2236,51.2819,39000.0
2011-02-24 13:20:00,61.57,61.59,61.35,61.43,39000.0,51.2819,51.2985,51.0986,51.1653,39000.0
2011-02-24 13:30:00,61.42,61.55,61.42,61.55,23300.0,51.1569,51.2652,51.1569,51.2652,23300.0
2011-02-24 13:40:00,61.55,61.58,61.28,61.33,45100.0,51.2652,51.2902,51.0403,51.082,45100.0
2011-02-24 13:50:00,61.33,61.33,61.13,61.25,31000.0,51.082,51.082,50.9154,51.0154,31000.0
2011-02-24 14:00:00,61.26,61.45,61.26,61.42,25500.0,51.0237,51.1819,51.0237,51.1569,25500.0
2011-02-24 14:10:00,61.42,61.58,61.41,61.49,66600.0,51.1569,51.2902,51.1486,51.2152,66600.0
2011-02-24 14:20:00,61.5,61.58,61.43,61.48,62700.0,51.2236,51.2902,51.1653,51.2069,62700.0
2011-02-24 14:30:00,61.48,61.61,61.44,61.61,31800.0,51.2069,51.3152,51.1736,51.3152,31800.0
2011-02-24 14:40:00,61.63,61.63,61.4,61.47,59500.0,51.3319,51.3319,51.1403,51.1986,59500.0
2011-02-24 14:50:00,61.46,61.51,61.4,61.5,55900.0,51.1903,51.2319,51.1403,51.2236,55900.0
2011-02-24 15:00:00,61.49,61.68,61.44,61.67,78400.0,51.2152,51.3735,51.1736,51.3652,78400.0
2011-02-24 15:10:00,61.67,61.76,61.59,61.68,43200.0,51.3652,51.4401,51.2985,51.3735,43200.0
2011-02-24 15:20:00,61.68,61.79,61.64,61.71,37000.0,51.3735,51.4651,51.3402,51.3985,37000.0
2011-02-24 15:30:00,61.71,61.83,61.71,61.73,48900.0,51.3985,51.4984,51.3985,51.4151,48900.0
2011-02-24 15:40:00,61.75,61.75,61.59,61.6,128600.0,51.4318,51.4318,51.2985,51.3069,128600.0
2011-02-24 15:50:00,61.59,61.66,61.52,61.57,193300.0,51.2985,51.3568,51.2402,51.2819,193300.0
2011-02-25 09:30:00,61.55,61.99,61.51,61.94,72300.0,51.2652,51.6317,51.2319,51.5901,72300.0
2011-02-25 09:40:00,61.95,62.02,61.59,61.76,43400.0,51.5984,51.6567,51.2985,51.4401,43400.0
2011-02-25 09:50:00,61.76,62.07,61.73,62.01,27200.0,51.4401,51.6983,51.4151,51.6484,27200.0
2011-02-25 10:00:00,61.97,62.19,61.91,62.15,33000.0,51.615,51.7983,51.5651,51.765,33000.0
2011-02-25 10:10:00,62.12,62.35,62.12,62.18,40500.0,51.74,51.9315,51.74,51.79,40500.0
2011-02-25 10:20:00,62.18,62.24,62.12,62.14,22300.0,51.79,51.8399,51.74,51.7566,22300.0
2011-02-25 10:30:00,62.14,62.23,62.13,62.23,53400.0,51.7566,51.8316,51.7483,51.8316,53400.0
2011-02-25 10:40:00,62.24,62.32,62.23,62.3,20100.0,51.8399,51.9066,51.8316,51.8899,20100.0
2011-02-25 10:50:00,62.27,62.32,62.22,62.25,22300.0,51.8649,51.9066,51.8233,51.8483,22300.0
2011-02-25 11:00:00,62.25,62.29,62.19,62.22,23100.0,51.8483,51.8816,51.7983,51.8233,23100.0
2011-02-25 11:10:00,62.22,62.31,62.21,62.29,22800.0,51.8233,51.8982,51.8149,51.8816,22800.0
2011-02-25 11:20:00,62.29,62.3,62.17,62.23,22600.0,51.8816,51.8899,51.7816,51.8316,22600.0
2011-02-25 11:30:00,62.22,62.38,62.22,62.37,24600.0,51.8233,51.9565,51.8233,51.9482,24600.0
2011-02-25 11:40:00,62.39,62.39,62.19,62.25,18400.0,51.9649,51.9649,51.7983,51.8483,18400.0
2011-02-25 11:50:00,62.26,62.3,62.21,62.3,15200.0,51.8566,51.8899,51.8149,51.8899,15200.0
2011-02-25 12:00:00,62.28,62.46,62.27,62.43,19000.0,51.8732,52.0232,51.8649,51.9982,19000.0
2011-02-25 12:10:00,62.43,62.54,62.41,62.51,15900.0,51.9982,52.0898,51.9815,52.0648,15900.0
2011-02-25 12:20:00,62.5,62.64,62.5,62.61,16900.0,52.0565,52.1731,52.0565,52.1481,16900.0
2011-02-25 12:30:00,62.6,62.71,62.6,62.7,20800.0,52.1398,52.2314,52.1398,52.2231,20800.0
2011-02-25 12:40:00,62.71,62.81,62.7,62.75,43200.0,52.2314,52.3147,52.2231,52.2647,43200.0
2011-02-25 12:50:00,62.75,62.83,62.75,62.83,19500.0,52.2647,52.3313,52.2647,52.3313,19500.0
2011-02-25 13:00:00,62.82,62.85,62.78,62.82,25900.0,52.323,52.348,52.2897,52.323,25900.0
2011-02-25 13:10:00,62.82,62.99,62.82,62.96,30000.0,52.323,52.4646,52.323,52.4396,30000.0
2011-02-25 13:20:00,62.96,62.98,62.92,62.96,20600.0,52.4396,52.4563,52.4063,52.4396,20600.0
2011-02-25 13:30:00,62.95,62.96,62.86,62.88,27800.0,52.4313,52.4396,52.3563,52.373,27800.0
2011-02-25 13:40:00,62.87,62.96,62.87,62.91,16800.0,52.3647,52.4396,52.3647,52.398,16800.0
2011-02-25 13:50:00,62.91,62.99,62.88,62.91,27800.0,52.398,52.4646,52.373,52.398,27800.0
2011-02-25 14:00:00,62.92,62.96,62.85,62.95,30900.0,52.4063,52.4396,52.348,52.4313,30900.0
2011-02-25 14:10:00,62.96,63.0,62.95,62.96,24200.0,52.4396,52.4729,52.4313,52.4396,24200.0
2011-02-25 14:20:00,62.96,62.97,62.87,62.89,22400.0,52.4396,52.4479,52.3647,52.3813,22400.0
2011-02-25 14:30:00,62.89,62.89,62.8,62.85,23100.0,52.3813,52.3813,52.3064,52.348,23100.0
2011-02-25 14:40:00,62.85,62.91,62.83,62.89,30600.0,52.348,52.398,52.3313,52.3813,30600.0
2011-02-25 14:50:00,62.88,62.95,62.84,62.92,37000.0,52.373,52.4313,52.3397,52.4063,37000.0
2011-02-25 15:00:00,62.92,62.96,62.88,62.94,32700.0,52.4063,52.4396,52.373,52.423,32700.0
2011-02-25 15:10:00,62.94,62.98,62.89,62.9,36400.0,52.423,52.4563,52.3813,52.3896,36400.0
2011-02-25 15:20:00,62.9,62.97,62.87,62.95,46400.0,52.3896,52.4479,52.3647,52.4313,46400.0
2011-02-25 15:30:00,62.95,63.0,62.89,62.97,88700.0,52.4313,52.4729,52.3813,52.4479,88700.0
2011-02-25 15:40:00,62.96,63.03,62.9,63.02,106000.0,52.4396,52.4979,52.3896,52.4896,106000.0
2011-02-25 15:50:00,63.03,63.07,62.97,63.06,140600.0,52.4979,52.5312,52.4479,52.5229,140600.0
2011-02-28 09:30:00,62.8,63.27,62.62,62.94,138900.0,52.3064,52.6978,52.1564,52.423,138900.0
2011-02-28 09:40:00,62.94,63.1,62.91,63.01,92800.0,52.423,52.5562,52.398,52.4813,92800.0
2011-02-28 09:50:00,63.02,63.1,62.95,62.98,100500.0,52.4896,52.5562,52.4313,52.4563,100500.0
2011-02-28 10:00:00,62.98,63.08,62.94,62.97,42100.0,52.4563,52.5396,52.423,52.4479,42100.0
2011-02-28 10:10:00,62.97,63.15,62.91,63.14,28700.0,52.4479,52.5979,52.398,52.5895,28700.0
2011-02-28 10:20:00,63.14,63.35,63.12,63.25,56800.0,52.5895,52.7645,52.5729,52.6812,56800.0
2011-02-28 10:30:00,63.25,63.42,63.25,63.38,27400.0,52.6812,52.8228,52.6812,52.7894,27400.0
2011-02-28 10:40:00,63.38,63.38,63.22,63.25,41200.0,52.7894,52.7894,52.6562,52.6812,41200.0
2011-02-28 10:50:00,63.24,63.25,63.14,63.21,31400.0,52.6728,52.6812,52.5895,52.6478,31400.0
2011-02-28 11:00:00,63.21,63.21,63.1,63.11,25000.0,52.6478,52.6478,52.5562,52.5646,25000.0
2011-02-28 11:10:00,63.1,63.11,63.01,63.02,39600.0,52.5562,52.5646,52.4813,52.4896,39600.0
2011-02-28 11:20:00,63.02,63.03,62.9,62.94,36200.0,52.4896,52.4979,52.3896,52.423,36200.0
2011-02-28 11:30:00,62.92,63.01,62.92,63.0,14300.0,52.4063,52.4813,52.4063,52.4729,14300.0
2011-02-28 11:40:00,62.99,63.04,62.95,62.99,27700.0,52.4646,52.5063,52.4313,52.4646,27700.0
2011-02-28 11:50:00,62.99,63.12,62.96,62.99,23400.0,52.4646,52.5729,52.4396,52.4646,23400.0
2011-02-28 12:00:00,63.0,63.02,62.98,63.02,17200.0,52.4729,52.4896,52.4563,52.4896,17200.0
2011-02-28 12:10:00,63.01,63.03,62.97,63.02,12500.0,52.4813,52.4979,52.4479,52.4896,12500.0
2011-02-28 12:20:00,63.0,63.02,63.0,63.02,13200.0,52.4729,52.4896,52.4729,52.4896,13200.0
2011-02-28 12:30:00,63.0,63.03,63.0,63.01,19500.0,52.4729,52.4979,52.4729,52.4813,19500.0
2011-02-28 12:40:00,63.0,63.01,62.94,62.94,13800.0,52.4729,52.4813,52.423,52.423,13800.0
2011-02-28 12:50:00,62.95,62.95,62.76,62.85,78700.0,52.4313,52.4313,52.273,52.348,78700.0
2011-02-28 13:00:00,62.85,62.98,62.83,62.96,87900.0,52.348,52.4563,52.3313,52.4396,87900.0
2011-02-28 13:10:00,62.96,62.98,62.95,62.96,64200.0,52.4396,52.4563,52.4313,52.4396,64200.0
2011-02-28 13:20:00,62.97,62.98,62.92,62.97,29300.0,52.4479,52.4563,52.4063,52.4479,29300.0
2011-02-28 13:30:00,62.96,62.98,62.94,62.96,14200.0,52.4396,52.4563,52.423,52.4396,14200.0
2011-02-28 13:40:00,62.96,62.98,62.93,62.97,58500.0,52.4396,52.4563,52.4146,52.4479,58500.0
2011-02-28 13:50:00,62.97,63.02,62.96,62.98,27900.0,52.4479,52.4896,52.4396,52.4563,27900.0
2011-02-28 14:00:00,62.98,63.03,62.94,63.02,29100.0,52.4563,52.4979,52.423,52.4896,29100.0
2011-02-28 14:10:00,63.02,63.1,63.02,63.09,33700.0,52.4896,52.5562,52.4896,52.5479,33700.0
2011-02-28 14:20:00,63.07,63.16,63.02,63.12,28800.0,52.5312,52.6062,52.4896,52.5729,28800.0
2011-02-28 14:30:00,63.11,63.17,63.09,63.1,25300.0,52.5646,52.6145,52.5479,52.5562,25300.0
2011-02-28 14:40:00,63.1,63.1,63.01,63.01,31600.0,52.5562,52.5562,52.4813,52.4813,31600.0
2011-02-28 14:50:00,63.01,63.03,62.97,63.03,36400.0,52.4813,52.4979,52.4479,52.4979,36400.0
2011-02-28 15:00:00,63.01,63.01,62.95,62.99,31000.0,52.4813,52.4813,52.4313,52.4646,31000.0
2011-02-28 15:10:00,62.99,63.1,62.96,63.09,64300.0,52.4646,52.5562,52.4396,52.5479,64300.0
2011-02-28 15:20:00,63.08,63.12,63.01,63.06,33100.0,52.5396,52.5729,52.4813,52.5229,33100.0
2011-02-28 15:30:00,63.06,63.11,63.02,63.06,101000.0,52.5229,52.5646,52.4896,52.5229,101000.0
2011-02-28 15:40:00,63.07,63.07,63.0,63.05,88200.0,52.5312,52.5312,52.4729,52.5146,88200.0
2011-02-28 15:50:00,63.05,63.28,63.05,63.28,189400.0,52.5146,52.7061,52.5146,52.7061,189400.0
2011-03-01 09:30:00,63.11,63.31,63.03,63.03,74300.0,52.5646,52.7311,52.4979,52.4979,74300.0
2011-03-01 09:40:00,63.07,63.07,62.91,63.02,59300.0,52.5312,52.5312,52.398,52.4896,59300.0
2011-03-01 09:50:00,63.0,63.17,62.95,63.13,61100.0,52.4729,52.6145,52.4313,52.5812,61100.0
2011-03-01 10:00:00,63.11,63.2,63.0,63.2,73700.0,52.5646,52.6395,52.4729,52.6395,73700.0
2011-03-01 10:10:00,63.22,63.26,63.04,63.08,91800.0,52.6562,52.6895,52.5063,52.5396,91800.0
2011-03-01 10:20:00,63.09,63.25,63.07,63.15,65300.0,52.5479,52.6812,52.5312,52.5979,65300.0
2011-03-01 10:30:00,63.14,63.14,63.0,63.04,48600.0,52.5895,52.5895,52.4729,52.5063,48600.0
2011-03-01 10:40:00,63.06,63.22,63.06,63.12,53100.0,52.5229,52.6562,52.5229,52.5729,53100.0
2011-03-01 10:50:00,63.13,63.24,63.09,63.15,49100.0,52.5812,52.6728,52.5479,52.5979,49100.0
2011-03-01 11:00:00,63.15,63.26,63.15,63.24,54300.0,52.5979,52.6895,52.5979,52.6728,54300.0
2011-03-01 11:10:00,63.25,63.28,63.1,63.2,81100.0,52.6812,52.7061,52.5562,52.6395,81100.0
2011-03-01 11:20:00,63.22,63.38,63.21,63.28,55200.0,52.6562,52.7894,52.6478,52.7061,55200.0
2011-03-01 11:30:00,63.26,63.32,63.19,63.29,93700.0,52.6895,52.7395,52.6312,52.7145,93700.0
2011-03-01 11:40:00,63.26,63.45,63.25,63.4,78700.0,52.6895,52.8477,52.6812,52.8061,78700.0
2011-03-01 11:50:00,63.38,63.38,63.22,63.24,29500.0,52.7894,52.7894,52.6562,52.6728,29500.0
2011-03-01 12:00:00,63.23,63.29,63.19,63.25,53500.0,52.6645,52.7145,52.6312,52.6812,53500.0
2011-03-01 12:10:00,63.25,63.3,63.12,63.18,46000.0,52.6812,52.7228,52.5729,52.6229,46000.0
2011-03-01 12:20:00,63.19,63.2,63.1,63.16,36200.0,52.6312,52.6395,52.5562,52.6062,36200.0
2011-03-01 12:30:00,63.16,63.21,63.05,63.05,31900.0,52.6062,52.6478,52.5146,52.5146,31900.0
2011-03-01 12:40:00,63.05,63.12,63.0,63.06,32500.0,52.5146,52.5729,52.4729,52.5229,32500.0
2011-03-01 12:50:00,63.07,63.08,62.93,62.98,37400.0,52.5312,52.5396,52.4146,52.4563,37400.0
2011-03-01 13:00:00,62.99,62.99,62.88,62.9,29400.0,52.4646,52.4646,52.373,52.3896,29400.0
2011-03-01 13:10:00,62.89,62.97,62.86,62.93,37500.0,52.3813,52.4479,52.3563,52.4146,37500.0
2011-03-01 13:20:00,62.92,62.92,62.66,62.72,64200.0,52.4063,52.4063,52.1897,52.2397,64200.0
2011-03-01 13:30:00,62.71,62.83,62.7,62.75,29800.0,52.2314,52.3313,52.2231,52.2647,29800.0
2011-03-01 13:40:00,62.74,62.78,62.65,62.68,31600.0,52.2564,52.2897,52.1814,52.2064,31600.0
2011-03-01 13:50:00,62.67,62.77,62.66,62.73,35500.0,52.1981,52.2814,52.1897,52.2481,35500.0
2011-03-01 14:00:00,62.7,62.7,62.54,62.63,62400.0,52.2231,52.2231,52.0898,52.1648,62400.0
2011-03-01 14:10:00,62.64,62.73,62.58,62.71,67400.0,52.1731,52.2481,52.1231,52.2314,67400.0
2011-03-01 14:20:00,62.73,62.74,62.54,62.56,52700.0,52.2481,52.2564,52.0898,52.1065,52700.0
2011-03-01 14:30:00,62.56,62.58,62.42,62.45,50100.0,52.1065,52.1231,51.9899,52.0148,50100.0
2011-03-01 14:40:00,62.45,62.48,62.42,62.48,50000.0,52.0148,52.0398,51.9899,52.0398,50000.0
2011-03-01 14:50:00,62.48,62.56,62.34,62.36,89800.0,52.0398,52.1065,51.9232,51.9399,89800.0
2011-03-01 15:00:00,62.38,62.43,62.24,62.26,79100.0,51.9565,51.9982,51.8399,51.8566,79100.0
2011-03-01 15:10:00,62.28,62.39,62.25,62.39,53800.0,51.8732,51.9649,51.8483,51.9649,53800.0
2011-03-01 15:20:00,62.39,62.43,62.33,62.37,74200.0,51.9649,51.9982,51.9149,51.9482,74200.0
2011-03-01 15:30:00,62.38,62.55,62.37,62.53,84300.0,51.9565,52.0981,51.9482,52.0815,84300.0
2011-03-01 15:40:00,62.53,62.63,62.51,62.55,109400.0,52.0815,52.1648,52.0648,52.0981,109400.0
2011-03-01 15:50:00,62.54,62.6,62.45,62.45,100900.0,52.0898,52.1398,52.0148,52.0148,100900.0
2011-03-02 09:30:00,62.51,62.65,62.2,62.35,69600.0,52.0648,52.1814,51.8066,51.9315,69600.0
2011-03-02 09:40:00,62.29,62.64,62.26,62.52,52900.0,51.8816,52.1731,51.8566,52.0731,52900.0
2011-03-02 09:50:00,62.51,62.62,62.41,62.49,26800.0,52.0648,52.1564,51.9815,52.0482,26800.0
2011-03-02 10:00:00,62.52,62.64,62.42,62.42,24200.0,52.0731,52.1731,51.9899,51.9899,24200.0
2011-03-02 10:10:00,62.45,62.59,62.45,62.59,24600.0,52.0148,52.1314,52.0148,52.1314,24600.0
2011-03-02 10:20:00,62.59,62.63,62.52,62.53,17000.0,52.1314,52.1648,52.0731,52.0815,17000.0
2011-03-02 10:30:00,62.53,62.79,62.53,62.73,30300.0,52.0815,52.298,52.0815,52.2481,30300.0
2011-03-02 10:40:00,62.74,62.91,62.74,62.8,33700.0,52.2564,52.398,52.2564,52.3064,33700.0
2011-03-02 10:50:00,62.81,62.98,62.81,62.9,41900.0,52.3147,52.4563,52.3147,52.3896,41900.0
2011-03-02 11:00:00,62.87,62.92,62.72,62.72,40900.0,52.3647,52.4063,52.2397,52.2397,40900.0
2011-03-02 11:10:00,62.73,62.82,62.57,62.58,93100.0,52.2481,52.323,52.1148,52.1231,93100.0
2011-03-02 11:20:00,62.59,62.73,62.52,62.66,84600.0,52.1314,52.2481,52.0731,52.1897,84600.0
2011-03-02 11:30:00,62.66,62.73,62.62,62.68,32300.0,52.1897,52.2481,52.1564,52.2064,32300.0
2011-03-02 11:40:00,62.68,62.71,62.6,62.62,23000.0,52.2064,52.2314,52.1398,52.1564,23000.0
2011-03-02 11:50:00,62.64,62.68,62.48,62.48,24700.0,52.1731,52.2064,52.0398,52.0398,24700.0
2011-03-02 12:00:00,62.49,62.61,62.46,62.59,21900.0,52.0482,52.1481,52.0232,52.1314,21900.0
2011-03-02 12:10:00,62.58,62.63,62.54,62.59,22400.0,52.1231,52.1648,52.0898,52.1314,22400.0
2011-03-02 12:20:00,62.61,62.74,62.6,62.69,21900.0,52.1481,52.2564,52.1398,52.2147,21900.0
2011-03-02 12:30:00,62.69,62.81,62.68,62.79,10400.0,52.2147,52.3147,52.2064,52.298,10400.0
2011-03-02 12:40:00,62.8,62.89,62.78,62.89,17200.0,52.3064,52.3813,52.2897,52.3813,17200.0
2011-03-02 12:50:00,62.9,62.92,62.84,62.88,9600.0,52.3896,52.4063,52.3397,52.373,9600.0
2011-03-02 13:00:00,62.89,62.96,62.87,62.88,8600.0,52.3813,52.4396,52.3647,52.373,8600.0
2011-03-02 13:10:00,62.87,62.89,62.78,62.85,6300.0,52.3647,52.3813,52.2897,52.348,6300.0
2011-03-02 13:20:00,62.85,62.89,62.85,62.86,15000.0,52.348,52.3813,52.348,52.3563,15000.0
2011-03-02 13:30:00,62.85,62.92,62.73,62.78,14800.0,52.348,52.4063,52.2481,52.2897,14800.0
2011-03-02 13:40:00,62.78,62.81,62.72,62.74,13800.0,52.2897,52.3147,52.2397,52.2564,13800.0
2011-03-02 13:50:00,62.75,62.77,62.67,62.71,23800.0,52.2647,52.2814,52.1981,52.2314,23800.0
2011-03-02 14:00:00,62.71,62.78,62.65,62.77,51200.0,52.2314,52.2897,52.1814,52.2814,51200.0
2011-03-02 14:10:00,62.79,62.92,62.78,62.84,22000.0,52.298,52.4063,52.2897,52.3397,22000.0
2011-03-02 14:20:00,62.84,62.97,62.75,62.87,95900.0,52.3397,52.4479,52.2647,52.3647,95900.0
2011-03-02 14:30:00,62.87,63.02,62.86,62.95,8900.0,52.3647,52.4896,52.3563,52.4313,8900.0
2011-03-02 14:40:00,62.96,63.11,62.96,62.97,20500.0,52.4396,52.5646,52.4396,52.4479,20500.0
2011-03-02 14:50:00,62.97,63.04,62.94,62.97,18600.0,52.4479,52.5063,52.423,52.4479,18600.0
2011-03-02 15:00:00,62.97,63.06,62.97,63.05,15800.0,52.4479,52.5229,52.4479,52.5146,15800.0
2011-03-02 15:10:00,63.05,63.05,62.95,62.95,16700.0,52.5146,52.5146,52.4313,52.4313,16700.0
2011-03-02 15:20:00,62.96,63.02,62.95,62.98,43500.0,52.4396,52.4896,52.4313,52.4563,43500.0
2011-03-02 15:30:00,62.97,63.02,62.94,63.01,59900.0,52.4479,52.4896,52.423,52.4813,59900.0
2011-03-02 15:40:00,63.01,63.08,62.97,63.05,83300.0,52.4813,52.5396,52.4479,52.5146,83300.0
2011-03-02 15:50:00,63.05,63.11,62.99,63.06,163100.0,52.5146,52.5646,52.4646,52.5229,163100.0
2011-03-03 09:30:00,63.4,63.61,63.14,63.45,61100.0,52.8061,52.981,52.5895,52.8477,61100.0
2011-03-03 09:40:00,63.39,63.88,63.39,63.75,22500.0,52.7978,53.2059,52.7978,53.0976,22500.0
2011-03-03 09:50:00,63.74,63.81,63.63,63.68,28800.0,53.0893,53.1476,52.9977,53.0393,28800.0
2011-03-03 10:00:00,63.68,63.83,63.61,63.67,41400.0,53.0393,53.1642,52.981,53.031,41400.0
2011-03-03 10:10:00,63.67,63.9,63.67,63.81,24200.0,53.031,53.2225,53.031,53.1476,24200.0
2011-03-03 10:20:00,63.79,63.85,63.73,63.73,14300.0,53.1309,53.1809,53.081,53.081,14300.0
2011-03-03 10:30:00,63.73,63.87,63.7,63.82,23100.0,53.081,53.1976,53.056,53.1559,23100.0
2011-03-03 10:40:00,63.79,63.9,63.77,63.86,73600.0,53.1309,53.2225,53.1143,53.1892,73600.0
2011-03-03 10:50:00,63.88,63.9,63.72,63.74,43500.0,53.2059,53.2225,53.0726,53.0893,43500.0
2011-03-03 11:00:00,63.75,63.89,63.71,63.87,53100.0,53.0976,53.2142,53.0643,53.1976,53100.0
2011-03-03 11:10:00,63.87,63.96,63.85,63.95,31400.0,53.1976,53.2725,53.1809,53.2642,31400.0
2011-03-03 11:20:00,63.95,63.99,63.92,63.97,34200.0,53.2642,53.2975,53.2392,53.2809,34200.0
2011-03-03 11:30:00,63.97,64.0,63.96,63.99,38600.0,53.2809,53.3058,53.2725,53.2975,38600.0
2011-03-03 11:40:00,63.98,64.07,63.97,64.04,43500.0,53.2892,53.3641,53.2809,53.3392,43500.0
2011-03-03 11:50:00,64.05,64.26,64.03,64.25,65100.0,53.3475,53.5224,53.3308,53.5141,65100.0
2011-03-03 12:00:00,64.25,64.27,64.21,64.24,35700.0,53.5141,53.5307,53.4807,53.5057,35700.0
2011-03-03 12:10:00,64.24,64.33,64.22,64.25,26300.0,53.5057,53.5807,53.4891,53.5141,26300.0
2011-03-03 12:20:00,64.22,64.26,64.16,64.17,18600.0,53.4891,53.5224,53.4391,53.4474,18600.0
2011-03-03 12:30:00,64.16,64.26,64.16,64.2,15000.0,53.4391,53.5224,53.4391,53.4724,15000.0
2011-03-03 12:40:00,64.19,64.28,64.18,64.27,15200.0,53.4641,53.5391,53.4558,53.5307,15200.0
2011-03-03 12:50:00,64.26,64.32,64.17,64.19,36000.0,53.5224,53.5724,53.4474,53.4641,36000.0
2011-03-03 13:00:00,64.16,64.22,64.14,64.21,19900.0,53.4391,53.4891,53.4224,53.4807,19900.0
2011-03-03 13:10:00,64.21,64.27,64.18,64.23,16700.0,53.4807,53.5307,53.4558,53.4974,16700.0
2011-03-03 13:20:00,64.23,64.23,64.11,64.13,62400.0,53.4974,53.4974,53.3975,53.4141,62400.0
2011-03-03 13:30:00,64.12,64.19,64.09,64.15,33800.0,53.4058,53.4641,53.3808,53.4308,33800.0
2011-03-03 13:40:00,64.15,64.15,64.11,64.14,16000.0,53.4308,53.4308,53.3975,53.4224,16000.0
2011-03-03 13:50:00,64.14,64.16,64.08,64.09,46000.0,53.4224,53.4391,53.3725,53.3808,46000.0
2011-03-03 14:00:00,64.09,64.15,64.07,64.12,21000.0,53.3808,53.4308,53.3641,53.4058,21000.0
2011-03-03 14:10:00,64.12,64.27,64.11,64.21,26600.0,53.4058,53.5307,53.3975,53.4807,26600.0
2011-03-03 14:20:00,64.21,64.23,64.13,64.14,32200.0,53.4807,53.4974,53.4141,53.4224,32200.0
2011-03-03 14:30:00,64.13,64.27,64.13,64.23,26400.0,53.4141,53.5307,53.4141,53.4974,26400.0
2011-03-03 14:40:00,64.23,64.28,64.2,64.21,23000.0,53.4974,53.5391,53.4724,53.4807,23000.0
2011-03-03 14:50:00,64.22,64.4,64.2,64.34,48400.0,53.4891,53.639,53.4724,53.589,48400.0
2011-03-03 15:00:00,64.34,64.4,64.33,64.35,26500.0,53.589,53.639,53.5807,53.5974,26500.0
2011-03-03 15:10:00,64.35,64.37,64.31,64.31,47200.0,53.5974,53.614,53.564,53.564,47200.0
2011-03-03 15:20:00,64.31,64.4,64.28,64.39,63000.0,53.564,53.639,53.5391,53.6307,63000.0
2011-03-03 15:30:00,64.4,64.43,64.37,64.4,131000.0,53.639,53.664,53.614,53.639,131000.0
2011-03-03 15:40:00,64.4,64.48,64.4,64.45,167000.0,53.639,53.7056,53.639,53.6806,167000.0
2011-03-03 15:50:00,64.45,64.57,64.39,64.54,326500.0,53.6806,53.7806,53.6307,53.7556,326500.0
2011-03-04 09:30:00,64.26,64.48,64.13,64.3,34200.0,53.5224,53.7056,53.4141,53.5557,34200.0
2011-03-04 09:40:00,64.33,64.38,64.04,64.17,46900.0,53.5807,53.6223,53.3392,53.4474,46900.0
2011-03-04 09:50:00,64.15,64.16,64.01,64.1,30600.0,53.4308,53.4391,53.3142,53.3891,30600.0
2011-03-04 10:00:00,64.11,64.13,63.92,63.97,57900.0,53.3975,53.4141,53.2392,53.2809,57900.0
2011-03-04 10:10:00,63.97,63.99,63.81,63.84,28100.0,53.2809,53.2975,53.1476,53.1726,28100.0
2011-03-04 10:20:00,63.88,63.88,63.66,63.72,39700.0,53.2059,53.2059,53.0227,53.0726,39700.0
2011-03-04 10:30:00,63.71,63.8,63.65,63.8,18400.0,53.0643,53.1393,53.0143,53.1393,18400.0
2011-03-04 10:40:00,63.78,63.83,63.66,63.68,18000.0,53.1226,53.1642,53.0227,53.0393,18000.0
2011-03-04 10:50:00,63.67,63.88,63.59,63.84,25000.0,53.031,53.2059,52.9643,53.1726,25000.0
2011-03-04 11:00:00,63.83,64.0,63.81,63.83,36100.0,53.1642,53.3058,53.1476,53.1642,36100.0
2011-03-04 11:10:00,63.82,63.91,63.78,63.79,20500.0,53.1559,53.2309,53.1226,53.1309,20500.0
2011-03-04 11:20:00,63.81,63.82,63.69,63.78,28600.0,53.1476,53.1559,53.0476,53.1226,28600.0
2011-03-04 11:30:00,63.83,63.91,63.71,63.9,16600.0,53.1642,53.2309,53.0643,53.2225,16600.0
2011-03-04 11:40:00,63.92,63.98,63.86,63.86,6000.0,53.2392,53.2892,53.1892,53.1892,6000.0
2011-03-04 11:50:00,63.87,63.87,63.68,63.68,13600.0,53.1976,53.1976,53.0393,53.0393,13600.0
2011-03-04 12:00:00,63.69,63.76,63.55,63.57,17900.0,53.0476,53.1059,52.931,52.9477,17900.0
2011-03-04 12:10:00,63.56,63.58,63.38,63.39,27400.0,52.9394,52.956,52.7894,52.7978,27400.0
2011-03-04 12:20:00,63.42,63.42,63.27,63.34,39900.0,52.8228,52.8228,52.6978,52.7561,39900.0
2011-03-04 12:30:00,63.34,63.36,63.27,63.3,29200.0,52.7561,52.7728,52.6978,52.7228,29200.0
2011-03-04 12:40:00,63.3,63.4,63.28,63.37,15200.0,52.7228,52.8061,52.7061,52.7811,15200.0
2011-03-04 12:50:00,63.39,63.4,63.32,63.34,15000.0,52.7978,52.8061,52.7395,52.7561,15000.0
2011-03-04 13:00:00,63.34,63.46,63.34,63.45,14700.0,52.7561,52.8561,52.7561,52.8477,14700.0
2011-03-04 13:10:00,63.44,63.44,63.26,63.29,21300.0,52.8394,52.8394,52.6895,52.7145,21300.0
2011-03-04 13:20:00,63.31,63.38,63.27,63.31,27200.0,52.7311,52.7894,52.6978,52.7311,27200.0
2011-03-04 13:30:00,63.31,63.34,63.25,63.25,43300.0,52.7311,52.7561,52.6812,52.6812,43300.0
2011-03-04 13:40:00,63.25,63.28,63.18,63.2,35200.0,52.6812,52.7061,52.6229,52.6395,35200.0
2011-03-04 13:50:00,63.23,63.23,63.16,63.2,27900.0,52.6645,52.6645,52.6062,52.6395,27900.0
2011-03-04 14:00:00,63.2,63.23,63.17,63.17,38700.0,52.6395,52.6645,52.6145,52.6145,38700.0
2011-03-04 14:10:00,63.17,63.23,63.16,63.18,22100.0,52.6145,52.6645,52.6062,52.6229,22100.0
2011-03-04 14:20:00,63.18,63.27,63.16,63.18,55100.0,52.6229,52.6978,52.6062,52.6229,55100.0
2011-03-04 14:30:00,63.19,63.23,63.17,63.19,42700.0,52.6312,52.6645,52.6145,52.6312,42700.0
2011-03-04 14:40:00,63.19,63.21,63.17,63.18,26700.0,52.6312,52.6478,52.6145,52.6229,26700.0
2011-03-04 14:50:00,63.18,63.33,63.14,63.32,184500.0,52.6229,52.7478,52.5895,52.7395,184500.0
2011-03-04 15:00:00,63.33,63.37,63.26,63.3,151700.0,52.7478,52.7811,52.6895,52.7228,151700.0
2011-03-04 15:10:00,63.3,63.39,63.29,63.37,102500.0,52.7228,52.7978,52.7145,52.7811,102500.0
2011-03-04 15:20:00,63.37,63.38,63.26,63.3,105900.0,52.7811,52.7894,52.6895,52.7228,105900.0
2011-03-04 15:30:00,63.3,63.38,63.25,63.36,101500.0,52.7228,52.7894,52.6812,52.7728,101500.0
2011-03-04 15:40:00,63.36,63.56,63.33,63.47,144000.0,52.7728,52.9394,52.7478,52.8644,144000.0
2011-03-04 15:50:00,63.48,63.7,63.48,63.69,136500.0,52.8727,53.056,52.8727,53.0476,136500.0
2011-03-07 09:30:00,63.98,64.1,63.7,64.02,70400.0,53.2892,53.3891,53.056,53.3225,70400.0
2011-03-07 09:40:00,64.04,64.18,63.89,63.98,26600.0,53.3392,53.4558,53.2142,53.2892,26600.0
2011-03-07 09:50:00,63.99,64.01,63.82,63.98,61900.0,53.2975,53.3142,53.1559,53.2892,61900.0
2011-03-07 10:00:00,63.97,64.0,63.82,63.9,45300.0,53.2809,53.3058,53.1559,53.2225,45300.0
2011-03-07 10:10:00,63.9,64.02,63.89,64.02,124800.0,53.2225,53.3225,53.2142,53.3225,124800.0
2011-03-07 10:20:00,64.02,64.35,64.0,64.35,76600.0,53.3225,53.5974,53.3058,53.5974,76600.0
2011-03-07 10:30:00,64.36,64.4,64.11,64.18,117000.0,53.6057,53.639,53.3975,53.4558,117000.0
2011-03-07 10:40:00,64.19,64.2,64.05,64.13,174500.0,53.4641,53.4724,53.3475,53.4141,174500.0
2011-03-07 10:50:00,64.13,64.18,63.88,63.9,139100.0,53.4141,53.4558,53.2059,53.2225,139100.0
2011-03-07 11:00:00,63.92,63.92,63.58,63.63,102200.0,53.2392,53.2392,52.956,52.9977,102200.0
2011-03-07 11:10:00,63.61,63.65,63.49,63.62,37100.0,52.981,53.0143,52.8811,52.9893,37100.0
2011-03-07 11:20:00,63.6,63.63,63.29,63.29,36700.0,52.9727,52.9977,52.7145,52.7145,36700.0
2011-03-07 11:30:00,63.27,63.4,63.24,63.35,33600.0,52.6978,52.8061,52.6728,52.7645,33600.0
2011-03-07 11:40:00,63.35,63.41,63.3,63.3,62000.0,52.7645,52.8144,52.7228,52.7228,62000.0
2011-03-07 11:50:00,63.3,63.38,63.26,63.3,44200.0,52.7228,52.7894,52.6895,52.7228,44200.0
2011-03-07 12:00:00,63.3,63.35,63.18,63.35,31400.0,52.7228,52.7645,52.6229,52.7645,31400.0
2011-03-07 12:10:00,63.36,63.38,63.29,63.36,34700.0,52.7728,52.7894,52.7145,52.7728,34700.0
2011-03-07 12:20:00,63.35,63.37,63.29,63.29,49500.0,52.7645,52.7811,52.7145,52.7145,49500.0
2011-03-07 12:30:00,63.27,63.39,63.25,63.29,47800.0,52.6978,52.7978,52.6812,52.7145,47800.0
2011-03-07 12:40:00,63.29,63.3,63.16,63.19,52200.0,52.7145,52.7228,52.6062,52.6312,52200.0
2011-03-07 12:50:00,63.19,63.21,62.88,62.94,61500.0,52.6312,52.6478,52.373,52.423,61500.0
2011-03-07 13:00:00,62.95,63.04,62.93,62.98,56400.0,52.4313,52.5063,52.4146,52.4563,56400.0
2011-03-07 13:10:00,62.98,63.03,62.89,63.01,45300.0,52.4563,52.4979,52.3813,52.4813,45300.0
2011-03-07 13:20:00,63.01,63.02,62.95,62.99,48000.0,52.4813,52.4896,52.4313,52.4646,48000.0
2011-03-07 13:30:00,62.98,63.02,62.91,63.01,88400.0,52.4563,52.4896,52.398,52.4813,88400.0
2011-03-07 13:40:00,63.01,63.02,62.9,62.97,58700.0,52.4813,52.4896,52.3896,52.4479,58700.0
2011-03-07 13:50:00,62.99,63.02,62.93,63.0,91500.0,52.4646,52.4896,52.4146,52.4729,91500.0
2011-03-07 14:00:00,62.99,63.04,62.98,63.02,75000.0,52.4646,52.5063,52.4563,52.4896,75000.0
2011-03-07 14:10:00,63.02,63.18,62.99,63.18,56900.0,52.4896,52.6229,52.4646,52.6229,56900.0
2011-03-07 14:20:00,63.19,63.23,63.15,63.19,82900.0,52.6312,52.6645,52.5979,52.6312,82900.0
2011-03-07 14:30:00,63.19,63.21,63.11,63.16,47600.0,52.6312,52.6478,52.5646,52.6062,47600.0
2011-03-07 14:40:00,63.15,63.24,63.14,63.21,57500.0,52.5979,52.6728,52.5895,52.6478,57500.0
2011-03-07 14:50:00,63.21,63.21,63.09,63.17,64400.0,52.6478,52.6478,52.5479,52.6145,64400.0
2011-03-07 15:00:00,63.18,63.18,63.12,63.16,53800.0,52.6229,52.6229,52.5729,52.6062,53800.0
2011-03-07 15:10:00,63.16,63.3,63.15,63.29,67300.0,52.6062,52.7228,52.5979,52.7145,67300.0
2011-03-07 15:20:00,63.28,63.38,63.19,63.35,92700.0,52.7061,52.7894,52.6312,52.7645,92700.0
2011-03-07 15:30:00,63.36,63.47,63.3,63.44,95900.0,52.7728,52.8644,52.7228,52.8394,95900.0
2011-03-07 15:40:00,63.45,63.48,63.27,63.39,175500.0,52.8477,52.8727,52.6978,52.7978,175500.0
2011-03-07 15:50:00,63.38,63.39,63.24,63.3,182800.0,52.7894,52.7978,52.6728,52.7228,182800.0
2011-03-08 09:30:00,63.8,63.8,63.3,63.5,61100.0,53.1393,53.1393,52.7228,52.8894,61100.0
2011-03-08 09:40:00,63.51,63.56,63.17,63.39,77900.0,52.8977,52.9394,52.6145,52.7978,77900.0
2011-03-08 09:50:00,63.39,63.69,63.37,63.64,64800.0,52.7978,53.0476,52.7811,53.006,64800.0
2011-03-08 10:00:00,63.67,63.92,63.63,63.86,30200.0,53.031,53.2392,52.9977,53.1892,30200.0
2011-03-08 10:10:00,63.88,64.15,63.86,64.09,25700.0,53.2059,53.4308,53.1892,53.3808,25700.0
2011-03-08 10:20:00,64.1,64.19,64.04,64.12,17000.0,53.3891,53.4641,53.3392,53.4058,17000.0
2011-03-08 10:30:00,64.11,64.11,63.99,64.1,22300.0,53.3975,53.3975,53.2975,53.3891,22300.0
2011-03-08 10:40:00,64.11,64.18,64.07,64.1,27600.0,53.3975,53.4558,53.3641,53.3891,27600.0
2011-03-08 10:50:00,64.1,64.21,64.05,64.14,27700.0,53.3891,53.4807,53.3475,53.4224,27700.0
2011-03-08 11:00:00,64.14,64.21,64.06,64.08,18000.0,53.4224,53.4807,53.3558,53.3725,18000.0
2011-03-08 11:10:00,64.09,64.17,64.02,64.12,38600.0,53.3808,53.4474,53.3225,53.4058,38600.0
2011-03-08 11:20:00,64.13,64.21,64.06,64.21,44900.0,53.4141,53.4807,53.3558,53.4807,44900.0
2011-03-08 11:30:00,64.21,64.29,64.13,64.2,119900.0,53.4807,53.5474,53.4141,53.4724,119900.0
2011-03-08 11:40:00,64.21,64.4,64.21,64.38,41700.0,53.4807,53.639,53.4807,53.6223,41700.0
2011-03-08 11:50:00,64.38,64.53,64.37,64.53,36100.0,53.6223,53.7473,53.614,53.7473,36100.0
2011-03-08 12:00:00,64.53,64.56,64.48,64.5,31900.0,53.7473,53.7723,53.7056,53.7223,31900.0
2011-03-08 12:10:00,64.5,64.55,64.46,64.46,33800.0,53.7223,53.7639,53.689,53.689,33800.0
2011-03-08 12:20:00,64.45,64.51,64.41,64.51,14700.0,53.6806,53.7306,53.6473,53.7306,14700.0
2011-03-08 12:30:00,64.5,64.53,64.48,64.48,21200.0,53.7223,53.7473,53.7056,53.7056,21200.0
2011-03-08 12:40:00,64.48,64.51,64.43,64.44,42400.0,53.7056,53.7306,53.664,53.6723,42400.0
2011-03-08 12:50:00,64.43,64.45,64.35,64.35,49100.0,53.664,53.6806,53.5974,53.5974,49100.0
2011-03-08 13:00:00,64.36,64.41,64.36,64.39,10500.0,53.6057,53.6473,53.6057,53.6307,10500.0
2011-03-08 13:10:00,64.38,64.44,64.36,64.37,27300.0,53.6223,53.6723,53.6057,53.614,27300.0
2011-03-08 13:20:00,64.38,64.44,64.38,64.42,23800.0,53.6223,53.6723,53.6223,53.6557,23800.0
2011-03-08 13:30:00,64.41,64.5,64.41,64.49,28300.0,53.6473,53.7223,53.6473,53.714,28300.0
2011-03-08 13:40:00,64.5,64.54,64.46,64.48,37200.0,53.7223,53.7556,53.689,53.7056,37200.0
2011-03-08 13:50:00,64.48,64.58,64.44,64.54,73400.0,53.7056,53.7889,53.6723,53.7556,73400.0
2011-03-08 14:00:00,64.54,64.57,64.51,64.56,104200.0,53.7556,53.7806,53.7306,53.7723,104200.0
2011-03-08 14:10:00,64.54,64.71,64.52,64.71,91400.0,53.7556,53.8972,53.7389,53.8972,91400.0
2011-03-08 14:20:00,64.71,64.81,64.69,64.75,79700.0,53.8972,53.9805,53.8805,53.9305,79700.0
2011-03-08 14:30:00,64.75,64.79,64.7,64.77,118600.0,53.9305,53.9638,53.8889,53.9472,118600.0
2011-03-08 14:40:00,64.76,64.89,64.73,64.86,59600.0,53.9388,54.0471,53.9139,54.0221,59600.0
2011-03-08 14:50:00,64.85,65.04,64.85,65.0,184400.0,54.0138,54.1721,54.0138,54.1387,184400.0
2011-03-08 15:00:00,65.0,65.01,64.83,64.88,83500.0,54.1387,54.1471,53.9971,54.0388,83500.0
2011-03-08 15:10:00,64.88,64.95,64.86,64.94,48700.0,54.0388,54.0971,54.0221,54.0888,48700.0
2011-03-08 15:20:00,64.94,65.0,64.89,64.99,69300.0,54.0888,54.1387,54.0471,54.1304,69300.0
2011-03-08 15:30:00,65.0,65.16,64.99,65.16,105600.0,54.1387,54.272,54.1304,54.272,105600.0
2011-03-08 15:40:00,65.15,65.21,65.1,65.12,97200.0,54.2637,54.3137,54.222,54.2387,97200.0
2011-03-08 15:50:00,65.12,65.13,65.03,65.06,149600.0,54.2387,54.247,54.1637,54.1887,149600.0
2011-03-09 09:30:00,64.66,65.05,64.66,64.69,105000.0,53.8556,54.1804,53.8556,53.8805,105000.0
2011-03-09 09:40:00,64.69,64.89,64.63,64.75,80800.0,53.8805,54.0471,53.8306,53.9305,80800.0
2011-03-09 09:50:00,64.75,64.88,64.57,64.68,49400.0,53.9305,54.0388,53.7806,53.8722,49400.0
2011-03-09 10:00:00,64.65,64.67,64.41,64.53,112300.0,53.8472,53.8639,53.6473,53.7473,112300.0
2011-03-09 10:10:00,64.5,64.63,64.43,64.63,18500.0,53.7223,53.8306,53.664,53.8306,18500.0
2011-03-09 10:20:00,64.62,64.72,64.6,64.71,26800.0,53.8222,53.9055,53.8056,53.8972,26800.0
2011-03-09 10:30:00,64.7,64.74,64.51,64.51,45800.0,53.8889,53.9222,53.7306,53.7306,45800.0
2011-03-09 10:40:00,64.51,64.52,64.33,64.37,19200.0,53.7306,53.7389,53.5807,53.614,19200.0
2011-03-09 10:50:00,64.38,64.38,64.04,64.11,48300.0,53.6223,53.6223,53.3392,53.3975,48300.0
2011-03-09 11:00:00,64.1,64.1,63.94,63.99,59000.0,53.3891,53.3891,53.2559,53.2975,59000.0
2011-03-09 11:10:00,63.99,64.1,63.99,64.09,52000.0,53.2975,53.3891,53.2975,53.3808,52000.0
2011-03-09 11:20:00,64.1,64.2,64.06,64.13,43900.0,53.3891,53.4724,53.3558,53.4141,43900.0
2011-03-09 11:30:00,64.14,64.22,64.0,64.2,29200.0,53.4224,53.4891,53.3058,53.4724,29200.0
2011-03-09 11:40:00,64.2,64.32,64.2,64.28,31200.0,53.4724,53.5724,53.4724,53.5391,31200.0
2011-03-09 11:50:00,64.29,64.41,64.25,64.31,67600.0,53.5474,53.6473,53.5141,53.564,67600.0
2011-03-09 12:00:00,64.33,64.49,64.31,64.36,86100.0,53.5807,53.714,53.564,53.6057,86100.0
2011-03-09 12:10:00,64.33,64.38,64.29,64.3,44300.0,53.5807,53.6223,53.5474,53.5557,44300.0
2011-03-09 12:20:00,64.31,64.32,64.04,64.05,74000.0,53.564,53.5724,53.3392,53.3475,74000.0
2011-03-09 12:30:00,64.06,64.26,64.05,64.24,64400.0,53.3558,53.5224,53.3475,53.5057,64400.0
2011-03-09 12:40:00,64.24,64.24,64.11,64.21,52400.0,53.5057,53.5057,53.3975,53.4807,52400.0
2011-03-09 12:50:00,64.2,64.23,64.13,64.16,23400.0,53.4724,53.4974,53.4141,53.4391,23400.0
2011-03-09 13:00:00,64.17,64.21,64.15,64.19,27300.0,53.4474,53.4807,53.4308,53.4641,27300.0
2011-03-09 13:10:00,64.2,64.23,64.16,64.2,37500.0,53.4724,53.4974,53.4391,53.4724,37500.0
2011-03-09 13:20:00,64.19,64.22,64.15,64.18,46100.0,53.4641,53.4891,53.4308,53.4558,46100.0
2011-03-09 13:30:00,64.18,64.2,64.15,64.17,23800.0,53.4558,53.4724,53.4308,53.4474,23800.0
2011-03-09 13:40:00,64.17,64.21,64.14,64.16,32600.0,53.4474,53.4807,53.4224,53.4391,32600.0
2011-03-09 13:50:00,64.17,64.28,64.13,64.25,47600.0,53.4474,53.5391,53.4141,53.5141,47600.0
2011-03-09 14:00:00,64.26,64.34,64.25,64.28,36000.0,53.5224,53.589,53.5141,53.5391,36000.0
2011-03-09 14:10:00,64.27,64.32,64.21,64.31,29300.0,53.5307,53.5724,53.4807,53.564,29300.0
2011-03-09 14:20:00,64.3,64.3,64.21,64.26,26800.0,53.5557,53.5557,53.4807,53.5224,26800.0
2011-03-09 14:30:00,64.26,64.27,64.14,64.16,44200.0,53.5224,53.5307,53.4224,53.4391,44200.0
2011-03-09 14:40:00,64.16,64.22,64.14,64.2,54400.0,53.4391,53.4891,53.4224,53.4724,54400.0
2011-03-09 14:50:00,64.2,64.33,64.19,64.3,54500.0,53.4724,53.5807,53.4641,53.5557,54500.0
2011-03-09 15:00:00,64.3,64.34,64.25,64.34,95800.0,53.5557,53.589,53.5141,53.589,95800.0
2011-03-09 15:10:00,64.34,64.37,64.3,64.32,44500.0,53.589,53.614,53.5557,53.5724,44500.0
2011-03-09 15:20:00,64.33,64.35,64.25,64.28,53100.0,53.5807,53.5974,53.5141,53.5391,53100.0
2011-03-09 15:30:00,64.28,64.3,64.2,64.25,114600.0,53.5391,53.5557,53.4724,53.5141,114600.0
2011-03-09 15:40:00,64.26,64.34,64.2,64.31,84500.0,53.5224,53.589,53.4724,53.564,84500.0
2011-03-09 15:50:00,64.31,64.37,64.28,64.35,117000.0,53.564,53.614,53.5391,53.5974,117000.0
2011-03-10 09:30:00,63.85,63.85,63.5,63.55,76500.0,53.1809,53.1809,52.8894,52.931,76500.0
2011-03-10 09:40:00,63.54,63.54,63.05,63.22,95600.0,52.9227,52.9227,52.5146,52.6562,95600.0
2011-03-10 09:50:00,63.21,63.23,63.0,63.11,56800.0,52.6478,52.6645,52.4729,52.5646,56800.0
2011-03-10 10:00:00,63.1,63.13,62.9,63.02,67700.0,52.5562,52.5812,52.3896,52.4896,67700.0
2011-03-10 10:10:00,63.01,63.09,62.99,63.03,84400.0,52.4813,52.5479,52.4646,52.4979,84400.0
2011-03-10 10:20:00,63.03,63.16,62.99,63.0,89000.0,52.4979,52.6062,52.4646,52.4729,89000.0
2011-03-10 10:30:00,63.0,63.05,62.98,63.0,104600.0,52.4729,52.5146,52.4563,52.4729,104600.0
2011-03-10 10:40:00,63.0,63.06,62.98,63.02,101200.0,52.4729,52.5229,52.4563,52.4896,101200.0
2011-03-10 10:50:00,63.02,63.05,62.98,63.0,45400.0,52.4896,52.5146,52.4563,52.4729,45400.0
2011-03-10 11:00:00,63.0,63.05,62.97,62.99,53800.0,52.4729,52.5146,52.4479,52.4646,53800.0
2011-03-10 11:10:00,62.99,63.09,62.98,63.04,96100.0,52.4646,52.5479,52.4563,52.5063,96100.0
2011-03-10 11:20:00,63.03,63.08,62.98,63.01,50100.0,52.4979,52.5396,52.4563,52.4813,50100.0
2011-03-10 11:30:00,63.02,63.05,63.0,63.05,30300.0,52.4896,52.5146,52.4729,52.5146,30300.0
2011-03-10 11:40:00,63.04,63.04,62.99,62.99,38600.0,52.5063,52.5063,52.4646,52.4646,38600.0
2011-03-10 11:50:00,63.0,63.09,63.0,63.07,40200.0,52.4729,52.5479,52.4729,52.5312,40200.0
2011-03-10 12:00:00,63.07,63.1,63.03,63.07,31300.0,52.5312,52.5562,52.4979,52.5312,31300.0
2011-03-10 12:10:00,63.08,63.1,63.05,63.08,29400.0,52.5396,52.5562,52.5146,52.5396,29400.0
2011-03-10 12:20:00,63.08,63.19,63.03,63.05,29500.0,52.5396,52.6312,52.4979,52.5146,29500.0
2011-03-10 12:30:00,63.06,63.09,63.02,63.09,30100.0,52.5229,52.5479,52.4896,52.5479,30100.0
2011-03-10 12:40:00,63.09,63.1,63.02,63.02,30900.0,52.5479,52.5562,52.4896,52.4896,30900.0
2011-03-10 12:50:00,63.03,63.23,63.01,63.2,31200.0,52.4979,52.6645,52.4813,52.6395,31200.0
2011-03-10 13:00:00,63.2,63.28,63.14,63.18,26000.0,52.6395,52.7061,52.5895,52.6229,26000.0
2011-03-10 13:10:00,63.17,63.29,63.15,63.19,23400.0,52.6145,52.7145,52.5979,52.6312,23400.0
2011-03-10 13:20:00,63.2,63.22,62.95,62.96,94300.0,52.6395,52.6562,52.4313,52.4396,94300.0
2011-03-10 13:30:00,62.96,63.01,62.73,62.77,136600.0,52.4396,52.4813,52.2481,52.2814,136600.0
2011-03-10 13:40:00,62.76,62.84,62.68,62.83,90800.0,52.273,52.3397,52.2064,52.3313,90800.0
2011-03-10 13:50:00,62.84,62.85,62.74,62.82,50500.0,52.3397,52.348,52.2564,52.323,50500.0
2011-03-10 14:00:00,62.83,62.93,62.79,62.93,51800.0,52.3313,52.4146,52.298,52.4146,51800.0
2011-03-10 14:10:00,62.94,62.95,62.81,62.86,56100.0,52.423,52.4313,52.3147,52.3563,56100.0
2011-03-10 14:20:00,62.88,62.93,62.87,62.89,42100.0,52.373,52.4146,52.3647,52.3813,42100.0
2011-03-10 14:30:00,62.89,63.08,62.87,63.05,55900.0,52.3813,52.5396,52.3647,52.5146,55900.0
2011-03-10 14:40:00,63.05,63.08,62.97,63.0,67600.0,52.5146,52.5396,52.4479,52.4729,67600.0
2011-03-10 14:50:00,62.99,63.01,62.86,62.94,52300.0,52.4646,52.4813,52.3563,52.423,52300.0
2011-03-10 15:00:00,62.94,63.02,62.79,62.99,86000.0,52.423,52.4896,52.298,52.4646,86000.0
2011-03-10 15:10:00,62.99,63.03,62.96,63.02,87900.0,52.4646,52.4979,52.4396,52.4896,87900.0
2011-03-10 15:20:00,63.01,63.03,62.98,63.01,70200.0,52.4813,52.4979,52.4563,52.4813,70200.0
2011-03-10 15:30:00,63.01,63.06,62.98,63.05,96600.0,52.4813,52.5229,52.4563,52.5146,96600.0
2011-03-10 15:40:00,63.04,63.14,63.0,63.0,95400.0,52.5063,52.5895,52.4729,52.4729,95400.0
2011-03-10 15:50:00,63.0,63.02,62.9,62.92,143800.0,52.4729,52.4896,52.3896,52.4063,143800.0
2011-03-11 09:30:00,63.01,63.18,62.87,63.06,63000.0,52.4813,52.6229,52.3647,52.5229,63000.0
2011-03-11 09:40:00,63.08,63.14,62.93,62.99,54600.0,52.5396,52.5895,52.4146,52.4646,54600.0
2011-03-11 09:50:00,63.0,63.06,62.7,62.85,38800.0,52.4729,52.5229,52.2231,52.348,38800.0
2011-03-11 10:00:00,62.85,62.85,62.67,62.72,32800.0,52.348,52.348,52.1981,52.2397,32800.0
2011-03-11 10:10:00,62.72,62.94,62.7,62.89,24300.0,52.2397,52.423,52.2231,52.3813,24300.0
2011-03-11 10:20:00,62.91,63.0,62.68,62.69,23900.0,52.398,52.4729,52.2064,52.2147,23900.0
2011-03-11 10:30:00,62.7,62.74,62.58,62.69,37400.0,52.2231,52.2564,52.1231,52.2147,37400.0
2011-03-11 10:40:00,62.69,62.7,62.59,62.64,32500.0,52.2147,52.2231,52.1314,52.1731,32500.0
2011-03-11 10:50:00,62.65,62.76,62.63,62.76,19900.0,52.1814,52.273,52.1648,52.273,19900.0
2011-03-11 11:00:00,62.77,62.81,62.68,62.73,21600.0,52.2814,52.3147,52.2064,52.2481,21600.0
2011-03-11 11:10:00,62.75,62.81,62.68,62.7,31600.0,52.2647,52.3147,52.2064,52.2231,31600.0
2011-03-11 11:20:00,62.74,62.87,62.72,62.82,19300.0,52.2564,52.3647,52.2397,52.323,19300.0
2011-03-11 11:30:00,62.82,62.92,62.8,62.92,9900.0,52.323,52.4063,52.3064,52.4063,9900.0
2011-03-11 11:40:00,62.92,63.09,62.91,63.02,23000.0,52.4063,52.5479,52.398,52.4896,23000.0
2011-03-11 11:50:00,63.02,63.07,62.96,62.97,27900.0,52.4896,52.5312,52.4396,52.4479,27900.0
2011-03-11 12:00:00,62.97,63.06,62.94,63.05,20200.0,52.4479,52.5229,52.423,52.5146,20200.0
2011-03-11 12:10:00,63.05,63.07,63.01,63.06,10100.0,52.5146,52.5312,52.4813,52.5229,10100.0
2011-03-11 12:20:00,63.07,63.17,63.05,63.1,14300.0,52.5312,52.6145,52.5146,52.5562,14300.0
2011-03-11 12:30:00,63.11,63.11,63.02,63.02,26400.0,52.5646,52.5646,52.4896,52.4896,26400.0
2011-03-11 12:40:00,63.02,63.07,63.01,63.05,13400.0,52.4896,52.5312,52.4813,52.5146,13400.0
2011-03-11 12:50:00,63.05,63.08,63.03,63.08,15100.0,52.5146,52.5396,52.4979,52.5396,15100.0
2011-03-11 13:00:00,63.08,63.08,63.0,63.07,19300.0,52.5396,52.5396,52.4729,52.5312,19300.0
2011-03-11 13:10:00,63.07,63.08,62.96,63.04,34200.0,52.5312,52.5396,52.4396,52.5063,34200.0
2011-03-11 13:20:00,63.04,63.07,63.0,63.06,45800.0,52.5063,52.5312,52.4729,52.5229,45800.0
2011-03-11 13:30:00,63.05,63.08,63.0,63.03,27300.0,52.5146,52.5396,52.4729,52.4979,27300.0
2011-03-11 13:40:00,63.03,63.07,63.01,63.04,17900.0,52.4979,52.5312,52.4813,52.5063,17900.0
2011-03-11 13:50:00,63.03,63.09,63.01,63.05,22200.0,52.4979,52.5479,52.4813,52.5146,22200.0
2011-03-11 14:00:00,63.05,63.08,62.98,62.99,29600.0,52.5146,52.5396,52.4563,52.4646,29600.0
2011-03-11 14:10:00,63.0,63.1,62.99,63.1,29700.0,52.4729,52.5562,52.4646,52.5562,29700.0
2011-03-11 14:20:00,63.1,63.12,63.05,63.05,16600.0,52.5562,52.5729,52.5146,52.5146,16600.0
2011-03-11 14:30:00,63.05,63.12,62.99,62.99,46300.0,52.5146,52.5729,52.4646,52.4646,46300.0
2011-03-11 14:40:00,62.99,63.05,62.97,63.03,32400.0,52.4646,52.5146,52.4479,52.4979,32400.0
2011-03-11 14:50:00,63.04,63.04,62.97,63.0,27200.0,52.5063,52.5063,52.4479,52.4729,27200.0
2011-03-11 15:00:00,63.0,63.1,63.0,63.05,36700.0,52.4729,52.5562,52.4729,52.5146,36700.0
2011-03-11 15:10:00,63.05,63.07,63.0,63.05,35400.0,52.5146,52.5312,52.4729,52.5146,35400.0
2011-03-11 15:20:00,63.05,63.16,63.05,63.13,32600.0,52.5146,52.6062,52.5146,52.5812,32600.0
2011-03-11 15:30:00,63.13,63.15,63.02,63.04,52100.0,52.5812,52.5979,52.4896,52.5063,52100.0
2011-03-11 15:40:00,63.05,63.1,63.01,63.05,67900.0,52.5146,52.5562,52.4813,52.5146,67900.0
2011-03-11 15:50:00,63.04,63.06,62.97,62.97,108300.0,52.5063,52.5229,52.4479,52.4479,108300.0
2011-03-14 09:30:00,63.02,63.13,62.88,62.88,73300.0,52.4896,52.5812,52.373,52.373,73300.0
2011-03-14 09:40:00,62.91,62.96,62.61,62.87,30700.0,52.398,52.4396,52.1481,52.3647,30700.0
2011-03-14 09:50:00,62.86,62.89,62.71,62.83,14900.0,52.3563,52.3813,52.2314,52.3313,14900.0
2011-03-14 10:00:00,62.84,62.99,62.83,62.95,15800.0,52.3397,52.4646,52.3313,52.4313,15800.0
2011-03-14 10:10:00,62.95,62.95,62.72,62.72,15800.0,52.4313,52.4313,52.2397,52.2397,15800.0
2011-03-14 10:20:00,62.72,62.76,62.68,62.73,39800.0,52.2397,52.273,52.2064,52.2481,39800.0
2011-03-14 10:30:00,62.71,62.71,62.5,62.55,43400.0,52.2314,52.2314,52.0565,52.0981,43400.0
2011-03-14 10:40:00,62.57,62.6,62.51,62.58,31200.0,52.1148,52.1398,52.0648,52.1231,31200.0
2011-03-14 10:50:00,62.6,62.6,62.37,62.37,42700.0,52.1398,52.1398,51.9482,51.9482,42700.0
2011-03-14 11:00:00,62.36,62.5,62.34,62.36,25900.0,51.9399,52.0565,51.9232,51.9399,25900.0
2011-03-14 11:10:00,62.37,62.39,62.12,62.15,39700.0,51.9482,51.9649,51.74,51.765,39700.0
2011-03-14 11:20:00,62.16,62.28,62.13,62.13,24600.0,51.7733,51.8732,51.7483,51.7483,24600.0
2011-03-14 11:30:00,62.12,62.14,62.06,62.12,29300.0,51.74,51.7566,51.69,51.74,29300.0
2011-03-14 11:40:00,62.12,62.2,62.1,62.15,20900.0,51.74,51.8066,51.7233,51.765,20900.0
2011-03-14 11:50:00,62.14,62.15,62.05,62.1,23800.0,51.7566,51.765,51.6817,51.7233,23800.0
2011-03-14 12:00:00,62.09,62.16,62.08,62.14,21000.0,51.715,51.7733,51.7067,51.7566,21000.0
2011-03-14 12:10:00,62.14,62.16,62.05,62.15,20300.0,51.7566,51.7733,51.6817,51.765,20300.0
2011-03-14 12:20:00,62.17,62.29,62.17,62.24,38400.0,51.7816,51.8816,51.7816,51.8399,38400.0
2011-03-14 12:30:00,62.25,62.36,62.19,62.23,43500.0,51.8483,51.9399,51.7983,51.8316,43500.0
2011-03-14 12:40:00,62.23,62.36,62.22,62.34,19200.0,51.8316,51.9399,51.8233,51.9232,19200.0
2011-03-14 12:50:00,62.35,62.44,62.32,62.44,28000.0,51.9315,52.0065,51.9066,52.0065,28000.0
2011-03-14 13:00:00,62.44,62.47,62.39,62.44,16300.0,52.0065,52.0315,51.9649,52.0065,16300.0
2011-03-14 13:10:00,62.44,62.53,62.42,62.45,20300.0,52.0065,52.0815,51.9899,52.0148,20300.0
2011-03-14 13:20:00,62.47,62.47,62.34,62.36,23500.0,52.0315,52.0315,51.9232,51.9399,23500.0
2011-03-14 13:30:00,62.36,62.4,62.34,62.34,23300.0,51.9399,51.9732,51.9232,51.9232,23300.0
2011-03-14 13:40:00,62.34,62.42,62.32,62.4,29900.0,51.9232,51.9899,51.9066,51.9732,29900.0
2011-03-14 13:50:00,62.39,62.5,62.38,62.39,21400.0,51.9649,52.0565,51.9565,51.9649,21400.0
2011-03-14 14:00:00,62.38,62.57,62.38,62.56,21400.0,51.9565,52.1148,51.9565,52.1065,21400.0
2011-03-14 14:10:00,62.55,62.59,62.43,62.48,43200.0,52.0981,52.1314,51.9982,52.0398,43200.0
2011-03-14 14:20:00,62.47,62.54,62.45,62.47,35400.0,52.0315,52.0898,52.0148,52.0315,35400.0
2011-03-14 14:30:00,62.47,62.47,62.31,62.31,40600.0,52.0315,52.0315,51.8982,51.8982,40600.0
2011-03-14 14:40:00,62.31,62.36,62.24,62.35,29000.0,51.8982,51.9399,51.8399,51.9315,29000.0
2011-03-14 14:50:00,62.35,62.35,62.2,62.28,34200.0,51.9315,51.9315,51.8066,51.8732,34200.0
2011-03-14 15:00:00,62.28,62.34,62.2,62.28,58000.0,51.8732,51.9232,51.8066,51.8732,58000.0
2011-03-14 15:10:00,62.28,62.45,62.28,62.32,59800.0,51.8732,52.0148,51.8732,51.9066,59800.0
2011-03-14 15:20:00,62.32,62.34,62.27,62.32,60300.0,51.9066,51.9232,51.8649,51.9066,60300.0
2011-03-14 15:30:00,62.32,62.35,62.27,62.31,89100.0,51.9066,51.9315,51.8649,51.8982,89100.0
2011-03-14 15:40:00,62.31,62.49,62.31,62.38,117700.0,51.8982,52.0482,51.8982,51.9565,117700.0
2011-03-14 15:50:00,62.37,62.48,62.33,62.33,154700.0,51.9482,52.0398,51.9149,51.9149,154700.0
2011-03-15 09:30:00,60.73,61.0,60.19,60.37,115000.0,50.5822,50.8071,50.1325,50.2824,115000.0
2011-03-15 09:40:00,60.37,60.72,60.31,60.72,65800.0,50.2824,50.5739,50.2324,50.5739,65800.0
2011-03-15 09:50:00,60.72,60.79,60.5,60.52,85800.0,50.5739,50.6322,50.3907,50.4073,85800.0
2011-03-15 10:00:00,60.51,60.54,60.37,60.48,108100.0,50.399,50.424,50.2824,50.374,108100.0
2011-03-15 10:10:00,60.47,60.55,60.41,60.48,35300.0,50.3657,50.4323,50.3157,50.374,35300.0
2011-03-15 10:20:00,60.47,60.74,60.4,60.74,69200.0,50.3657,50.5906,50.3074,50.5906,69200.0
2011-03-15 10:30:00,60.74,60.75,60.58,60.66,68900.0,50.5906,50.5989,50.4573,50.5239,68900.0
2011-03-15 10:40:00,60.63,60.67,60.53,60.54,48800.0,50.499,50.5323,50.4157,50.424,48800.0
2011-03-15 10:50:00,60.53,60.6,60.45,60.49,56800.0,50.4157,50.474,50.349,50.3823,56800.0
2011-03-15 11:00:00,60.5,60.51,60.44,60.47,53500.0,50.3907,50.399,50.3407,50.3657,53500.0
2011-03-15 11:10:00,60.46,60.55,60.46,60.5,44000.0,50.3574,50.4323,50.3574,50.3907,44000.0
2011-03-15 11:20:00,60.49,60.54,60.37,60.46,66300.0,50.3823,50.424,50.2824,50.3574,66300.0
2011-03-15 11:30:00,60.47,60.54,60.46,60.5,58800.0,50.3657,50.424,50.3574,50.3907,58800.0
2011-03-15 11:40:00,60.49,60.52,60.43,60.48,40700.0,50.3823,50.4073,50.3324,50.374,40700.0
2011-03-15 11:50:00,60.48,60.53,60.44,60.5,25600.0,50.374,50.4157,50.3407,50.3907,25600.0
2011-03-15 12:00:00,60.5,60.72,60.5,60.72,41700.0,50.3907,50.5739,50.3907,50.5739,41700.0
2011-03-15 12:10:00,60.72,60.78,60.64,60.65,78200.0,50.5739,50.6239,50.5073,50.5156,78200.0
2011-03-15 12:20:00,60.64,60.72,60.58,60.72,57100.0,50.5073,50.5739,50.4573,50.5739,57100.0
2011-03-15 12:30:00,60.72,60.72,60.51,60.54,76600.0,50.5739,50.5739,50.399,50.424,76600.0
2011-03-15 12:40:00,60.54,60.55,60.4,60.44,39300.0,50.424,50.4323,50.3074,50.3407,39300.0
2011-03-15 12:50:00,60.44,60.5,60.39,60.5,46400.0,50.3407,50.3907,50.2991,50.3907,46400.0
2011-03-15 13:00:00,60.5,60.52,60.44,60.45,56100.0,50.3907,50.4073,50.3407,50.349,56100.0
2011-03-15 13:10:00,60.44,60.52,60.43,60.49,49000.0,50.3407,50.4073,50.3324,50.3823,49000.0
2011-03-15 13:20:00,60.49,60.51,60.45,60.51,34800.0,50.3823,50.399,50.349,50.399,34800.0
2011-03-15 13:30:00,60.5,60.63,60.5,60.63,50400.0,50.3907,50.499,50.3907,50.499,50400.0
2011-03-15 13:40:00,60.62,60.68,60.57,60.64,66000.0,50.4906,50.5406,50.449,50.5073,66000.0
2011-03-15 13:50:00,60.64,60.83,60.64,60.81,35800.0,50.5073,50.6655,50.5073,50.6489,35800.0
2011-03-15 14:00:00,60.81,60.91,60.81,60.9,34700.0,50.6489,50.7322,50.6489,50.7238,34700.0
2011-03-15 14:10:00,60.9,61.07,60.87,60.93,56300.0,50.7238,50.8654,50.6988,50.7488,56300.0
2011-03-15 14:20:00,60.93,61.25,60.86,61.19,61400.0,50.7488,51.0154,50.6905,50.9654,61400.0
2011-03-15 14:30:00,61.18,61.29,61.17,61.23,51800.0,50.957,51.0487,50.9487,50.9987,51800.0
2011-03-15 14:40:00,61.23,61.41,61.22,61.36,44600.0,50.9987,51.1486,50.9904,51.107,44600.0
2011-03-15 14:50:00,61.36,61.43,61.28,61.29,98900.0,51.107,51.1653,51.0403,51.0487,98900.0
2011-03-15 15:00:00,61.29,61.45,61.27,61.4,55400.0,51.0487,51.1819,51.032,51.1403,55400.0
2011-03-15 15:10:00,61.41,61.5,61.41,61.49,54000.0,51.1486,51.2236,51.1486,51.2152,54000.0
2011-03-15 15:20:00,61.48,61.67,61.48,61.64,70800.0,51.2069,51.3652,51.2069,51.3402,70800.0
2011-03-15 15:30:00,61.65,61.68,61.45,61.57,103800.0,51.3485,51.3735,51.1819,51.2819,103800.0
2011-03-15 15:40:00,61.57,61.75,61.53,61.55,187800.0,51.2819,51.4318,51.2486,51.2652,187800.0
2011-03-15 15:50:00,61.56,61.58,61.38,61.43,211700.0,51.2736,51.2902,51.1236,51.1653,211700.0
2011-03-16 09:30:00,61.17,61.38,61.08,61.28,33400.0,50.9487,51.1236,50.8738,51.0403,33400.0
2011-03-16 09:40:00,61.28,61.28,61.02,61.13,29900.0,51.0403,51.0403,50.8238,50.9154,29900.0
2011-03-16 09:50:00,61.15,61.29,61.05,61.13,29300.0,50.9321,51.0487,50.8488,50.9154,29300.0
2011-03-16 10:00:00,61.14,61.37,61.13,61.36,47000.0,50.9237,51.1153,50.9154,51.107,47000.0
2011-03-16 10:10:00,61.37,61.57,61.36,61.52,64900.0,51.1153,51.2819,51.107,51.2402,64900.0
2011-03-16 10:20:00,61.51,61.65,61.46,61.59,27000.0,51.2319,51.3485,51.1903,51.2985,27000.0
2011-03-16 10:30:00,61.61,61.66,61.44,61.53,28800.0,51.3152,51.3568,51.1736,51.2486,28800.0
2011-03-16 10:40:00,61.54,61.65,61.47,61.65,18100.0,51.2569,51.3485,51.1986,51.3485,18100.0
2011-03-16 10:50:00,61.65,61.65,61.22,61.22,32800.0,51.3485,51.3485,50.9904,50.9904,32800.0
2011-03-16 11:00:00,61.22,61.23,60.52,61.03,94500.0,50.9904,50.9987,50.4073,50.8321,94500.0
2011-03-16 11:10:00,61.02,61.11,60.91,60.94,38300.0,50.8238,50.8987,50.7322,50.7572,38300.0
2011-03-16 11:20:00,60.94,60.97,60.81,60.95,26000.0,50.7572,50.7821,50.6489,50.7655,26000.0
2011-03-16 11:30:00,60.95,61.09,60.94,60.97,25600.0,50.7655,50.8821,50.7572,50.7821,25600.0
2011-03-16 11:40:00,60.95,61.07,60.81,60.9,30600.0,50.7655,50.8654,50.6489,50.7238,30600.0
2011-03-16 11:50:00,60.92,60.94,60.68,60.73,49000.0,50.7405,50.7572,50.5406,50.5822,49000.0
2011-03-16 12:00:00,60.73,60.73,60.53,60.64,33000.0,50.5822,50.5822,50.4157,50.5073,33000.0
2011-03-16 12:10:00,60.65,60.72,60.45,60.55,39000.0,50.5156,50.5739,50.349,50.4323,39000.0
2011-03-16 12:20:00,60.52,60.75,60.51,60.74,24400.0,50.4073,50.5989,50.399,50.5906,24400.0
2011-03-16 12:30:00,60.76,60.79,60.63,60.69,21000.0,50.6072,50.6322,50.499,50.5489,21000.0
2011-03-16 12:40:00,60.69,60.98,60.69,60.92,38700.0,50.5489,50.7905,50.5489,50.7405,38700.0
2011-03-16 12:50:00,60.92,60.99,60.82,60.86,18700.0,50.7405,50.7988,50.6572,50.6905,18700.0
2011-03-16 13:00:00,60.87,61.02,60.8,60.81,22600.0,50.6988,50.8238,50.6405,50.6489,22600.0
2011-03-16 13:10:00,60.82,60.85,60.72,60.77,26200.0,50.6572,50.6822,50.5739,50.6156,26200.0
2011-03-16 13:20:00,60.79,60.82,60.57,60.65,25100.0,50.6322,50.6572,50.449,50.5156,25100.0
2011-03-16 13:30:00,60.68,60.7,60.57,60.64,25700.0,50.5406,50.5573,50.449,50.5073,25700.0
2011-03-16 13:40:00,60.65,60.75,60.55,60.72,43600.0,50.5156,50.5989,50.4323,50.5739,43600.0
2011-03-16 13:50:00,60.74,60.77,60.63,60.64,18500.0,50.5906,50.6156,50.499,50.5073,18500.0
2011-03-16 14:00:00,60.64,60.64,60.45,60.54,56800.0,50.5073,50.5073,50.349,50.424,56800.0
2011-03-16 14:10:00,60.54,60.54,60.04,60.04,88000.0,50.424,50.424,50.0075,50.0075,88000.0
2011-03-16 14:20:00,60.05,60.33,60.01,60.25,65300.0,50.0159,50.2491,49.9826,50.1824,65300.0
2011-03-16 14:30:00,60.27,60.4,60.14,60.4,41600.0,50.1991,50.3074,50.0908,50.3074,41600.0
2011-03-16 14:40:00,60.42,60.76,60.41,60.68,41300.0,50.324,50.6072,50.3157,50.5406,41300.0
2011-03-16 14:50:00,60.67,60.76,60.6,60.67,25100.0,50.5323,50.6072,50.474,50.5323,25100.0
2011-03-16 15:00:00,60.68,60.82,60.62,60.72,45400.0,50.5406,50.6572,50.4906,50.5739,45400.0
2011-03-16 15:10:00,60.72,60.86,60.65,60.75,37500.0,50.5739,50.6905,50.5156,50.5989,37500.0
2011-03-16 15:20:00,60.75,60.82,60.53,60.61,61200.0,50.5989,50.6572,50.4157,50.4823,61200.0
2011-03-16 15:30:00,60.62,60.65,60.51,60.61,53100.0,50.4906,50.5156,50.399,50.4823,53100.0
2011-03-16 15:40:00,60.6,60.7,60.42,60.56,77600.0,50.474,50.5573,50.324,50.4406,77600.0
2011-03-16 15:50:00,60.55,60.55,60.33,60.35,133200.0,50.4323,50.4323,50.2491,50.2657,133200.0
2011-03-17 09:30:00,61.36,61.55,61.11,61.13,67800.0,51.107,51.2652,50.8987,50.9154,67800.0
2011-03-17 09:40:00,61.11,61.19,60.85,60.98,38200.0,50.8987,50.9654,50.6822,50.7905,38200.0
2011-03-17 09:50:00,60.99,61.13,60.85,60.96,26600.0,50.7988,50.9154,50.6822,50.7738,26600.0
2011-03-17 10:00:00,60.97,61.08,60.88,60.91,21300.0,50.7821,50.8738,50.7072,50.7322,21300.0
2011-03-17 10:10:00,60.91,61.23,60.86,61.22,28900.0,50.7322,50.9987,50.6905,50.9904,28900.0
2011-03-17 10:20:00,61.26,61.37,61.16,61.36,36100.0,51.0237,51.1153,50.9404,51.107,36100.0
2011-03-17 10:30:00,61.35,61.4,61.22,61.26,12900.0,51.0986,51.1403,50.9904,51.0237,12900.0
2011-03-17 10:40:00,61.26,61.28,61.04,61.1,25300.0,51.0237,51.0403,50.8404,50.8904,25300.0
2011-03-17 10:50:00,61.1,61.12,60.95,61.01,49000.0,50.8904,50.9071,50.7655,50.8155,49000.0
2011-03-17 11:00:00,61.01,61.06,60.92,61.04,25600.0,50.8155,50.8571,50.7405,50.8404,25600.0
2011-03-17 11:10:00,61.0,61.01,60.7,60.73,55900.0,50.8071,50.8155,50.5573,50.5822,55900.0
2011-03-17 11:20:00,60.73,60.8,60.63,60.73,25100.0,50.5822,50.6405,50.499,50.5822,25100.0
2011-03-17 11:30:00,60.75,60.88,60.75,60.85,18100.0,50.5989,50.7072,50.5989,50.6822,18100.0
2011-03-17 11:40:00,60.84,60.85,60.44,60.68,49300.0,50.6739,50.6822,50.3407,50.5406,49300.0
2011-03-17 11:50:00,60.68,60.77,60.65,60.7,31300.0,50.5406,50.6156,50.5156,50.5573,31300.0
2011-03-17 12:00:00,60.71,60.77,60.67,60.77,20700.0,50.5656,50.6156,50.5323,50.6156,20700.0
2011-03-17 12:10:00,60.77,60.85,60.71,60.83,24800.0,50.6156,50.6822,50.5656,50.6655,24800.0
2011-03-17 12:20:00,60.82,60.85,60.77,60.82,29700.0,50.6572,50.6822,50.6156,50.6572,29700.0
2011-03-17 12:30:00,60.81,60.85,60.72,60.72,28700.0,50.6489,50.6822,50.5739,50.5739,28700.0
2011-03-17 12:40:00,60.71,60.72,60.63,60.66,24800.0,50.5656,50.5739,50.499,50.5239,24800.0
2011-03-17 12:50:00,60.66,60.72,60.66,60.7,19800.0,50.5239,50.5739,50.5239,50.5573,19800.0
2011-03-17 13:00:00,60.71,60.78,60.66,60.77,28200.0,50.5656,50.6239,50.5239,50.6156,28200.0
2011-03-17 13:10:00,60.78,60.84,60.77,60.78,19500.0,50.6239,50.6739,50.6156,50.6239,19500.0
2011-03-17 13:20:00,60.79,60.83,60.52,60.55,39500.0,50.6322,50.6655,50.4073,50.4323,39500.0
2011-03-17 13:30:00,60.53,60.69,60.5,60.65,32600.0,50.4157,50.5489,50.3907,50.5156,32600.0
2011-03-17 13:40:00,60.66,60.72,60.55,60.55,26700.0,50.5239,50.5739,50.4323,50.4323,26700.0
2011-03-17 13:50:00,60.55,60.57,60.45,60.53,37700.0,50.4323,50.449,50.349,50.4157,37700.0
2011-03-17 14:00:00,60.54,60.59,60.48,60.5,25400.0,50.424,50.4656,50.374,50.3907,25400.0
2011-03-17 14:10:00,60.5,60.53,60.4,60.46,54400.0,50.3907,50.4157,50.3074,50.3574,54400.0
2011-03-17 14:20:00,60.46,60.53,60.41,60.49,24800.0,50.3574,50.4157,50.3157,50.3823,24800.0
2011-03-17 14:30:00,60.47,60.63,60.44,60.53,25400.0,50.3657,50.499,50.3407,50.4157,25400.0
2011-03-17 14:40:00,60.53,60.64,60.53,60.58,30700.0,50.4157,50.5073,50.4157,50.4573,30700.0
2011-03-17 14:50:00,60.59,60.68,60.58,60.64,26200.0,50.4656,50.5406,50.4573,50.5073,26200.0
2011-03-17 15:00:00,60.64,60.72,60.6,60.62,40900.0,50.5073,50.5739,50.474,50.4906,40900.0
2011-03-17 15:10:00,60.62,60.62,60.53,60.59,29900.0,50.4906,50.4906,50.4157,50.4656,29900.0
2011-03-17 15:20:00,60.59,60.66,60.52,60.56,37800.0,50.4656,50.5239,50.4073,50.4406,37800.0
2011-03-17 15:30:00,60.57,60.72,60.55,60.71,122100.0,50.449,50.5739,50.4323,50.5656,122100.0
2011-03-17 15:40:00,60.71,60.82,60.59,60.7,71500.0,50.5656,50.6572,50.4656,50.5573,71500.0
2011-03-17 15:50:00,60.71,60.71,60.53,60.58,142900.0,50.5656,50.5656,50.4157,50.4573,142900.0
2011-03-18 09:30:00,61.37,61.55,61.3,61.53,338400.0,51.1153,51.2652,51.057,51.2486,338400.0
2011-03-18 09:40:00,61.53,61.8,61.53,61.6,70600.0,51.2486,51.4734,51.2486,51.3069,70600.0
2011-03-18 09:50:00,61.61,61.71,61.59,61.67,84600.0,51.3152,51.3985,51.2985,51.3652,84600.0
2011-03-18 10:00:00,61.68,61.8,61.65,61.78,83600.0,51.3735,51.4734,51.3485,51.4568,83600.0
2011-03-18 10:10:00,61.77,61.81,61.71,61.77,57400.0,51.4485,51.4818,51.3985,51.4485,57400.0
2011-03-18 10:20:00,61.77,61.94,61.74,61.84,43100.0,51.4485,51.5901,51.4235,51.5068,43100.0
2011-03-18 10:30:00,61.86,62.11,61.83,62.11,63700.0,51.5234,51.7317,51.4984,51.7317,63700.0
2011-03-18 10:40:00,62.12,62.28,62.07,62.27,51100.0,51.74,51.8732,51.6983,51.8649,51100.0
2011-03-18 10:50:00,62.28,62.32,62.22,62.26,38900.0,51.8732,51.9066,51.8233,51.8566,38900.0
2011-03-18 11:00:00,62.25,62.31,61.99,62.02,97100.0,51.8483,51.8982,51.6317,51.6567,97100.0
2011-03-18 11:10:00,62.02,62.14,62.0,62.12,277400.0,51.6567,51.7566,51.64,51.74,277400.0
2011-03-18 11:20:00,62.13,62.13,62.0,62.03,56600.0,51.7483,51.7483,51.64,51.665,56600.0
2011-03-18 11:30:00,62.02,62.14,61.94,62.13,116500.0,51.6567,51.7566,51.5901,51.7483,116500.0
2011-03-18 11:40:00,62.15,62.15,62.06,62.1,185700.0,51.765,51.765,51.69,51.7233,185700.0
2011-03-18 11:50:00,62.1,62.11,61.94,61.99,125100.0,51.7233,51.7317,51.5901,51.6317,125100.0
2011-03-18 12:00:00,61.99,62.0,61.91,61.95,40500.0,51.6317,51.64,51.5651,51.5984,40500.0
2011-03-18 12:10:00,61.94,61.95,61.83,61.83,15800.0,51.5901,51.5984,51.4984,51.4984,15800.0
2011-03-18 12:20:00,61.83,61.97,61.8,61.83,26700.0,51.4984,51.615,51.4734,51.4984,26700.0
2011-03-18 12:30:00,61.85,61.87,61.79,61.87,88000.0,51.5151,51.5318,51.4651,51.5318,88000.0
2011-03-18 12:40:00,61.87,61.87,61.76,61.83,117700.0,51.5318,51.5318,51.4401,51.4984,117700.0
2011-03-18 12:50:00,61.83,61.83,61.69,61.73,35800.0,51.4984,51.4984,51.3818,51.4151,35800.0
2011-03-18 13:00:00,61.74,61.75,61.66,61.69,21200.0,51.4235,51.4318,51.3568,51.3818,21200.0
2011-03-18 13:10:00,61.68,61.68,61.58,61.66,130400.0,51.3735,51.3735,51.2902,51.3568,130400.0
2011-03-18 13:20:00,61.66,61.67,61.48,61.53,59100.0,51.3568,51.3652,51.2069,51.2486,59100.0
2011-03-18 13:30:00,61.54,61.6,61.5,61.58,64100.0,51.2569,51.3069,51.2236,51.2902,64100.0
2011-03-18 13:40:00,61.59,61.6,61.55,61.58,66700.0,51.2985,51.3069,51.2652,51.2902,66700.0
2011-03-18 13:50:00,61.59,61.6,61.54,61.55,19600.0,51.2985,51.3069,51.2569,51.2652,19600.0
2011-03-18 14:00:00,61.56,61.64,61.54,61.64,150500.0,51.2736,51.3402,51.2569,51.3402,150500.0
2011-03-18 14:10:00,61.63,61.64,61.42,61.43,33500.0,51.3319,51.3402,51.1569,51.1653,33500.0
2011-03-18 14:20:00,61.43,61.54,61.42,61.54,66800.0,51.1653,51.2569,51.1569,51.2569,66800.0
2011-03-18 14:30:00,61.55,61.68,61.52,61.66,23000.0,51.2652,51.3735,51.2402,51.3568,23000.0
2011-03-18 14:40:00,61.65,61.67,61.58,61.63,134500.0,51.3485,51.3652,51.2902,51.3319,134500.0
2011-03-18 14:50:00,61.64,61.67,61.41,61.41,81900.0,51.3402,51.3652,51.1486,51.1486,81900.0
2011-03-18 15:00:00,61.42,61.45,61.35,61.42,21300.0,51.1569,51.1819,51.0986,51.1569,21300.0
2011-03-18 15:10:00,61.42,61.5,61.37,61.46,92400.0,51.1569,51.2236,51.1153,51.1903,92400.0
2011-03-18 15:20:00,61.47,61.47,61.34,61.4,170000.0,51.1986,51.1986,51.0903,51.1403,170000.0
2011-03-18 15:30:00,61.4,61.54,61.39,61.52,69000.0,51.1403,51.2569,51.132,51.2402,69000.0
2011-03-18 15:40:00,61.53,61.63,61.49,61.5,100100.0,51.2486,51.3319,51.2152,51.2236,100100.0
2011-03-18 15:50:00,61.51,61.61,61.5,61.53,231400.0,51.2319,51.3152,51.2236,51.2486,231400.0
2011-03-21 09:30:00,62.17,62.18,61.93,61.93,92600.0,51.7816,51.79,51.5817,51.5817,92600.0
2011-03-21 09:40:00,61.95,62.12,61.92,62.1,100600.0,51.5984,51.74,51.5734,51.7233,100600.0
2011-03-21 09:50:00,62.1,62.2,62.08,62.1,74400.0,51.7233,51.8066,51.7067,51.7233,74400.0
2011-03-21 10:00:00,62.09,62.25,62.03,62.25,77000.0,51.715,51.8483,51.665,51.8483,77000.0
2011-03-21 10:10:00,62.25,62.28,62.22,62.26,33800.0,51.8483,51.8732,51.8233,51.8566,33800.0
2011-03-21 10:20:00,62.26,62.26,62.14,62.21,61300.0,51.8566,51.8566,51.7566,51.8149,61300.0
2011-03-21 10:30:00,62.21,62.21,61.94,61.94,38700.0,51.8149,51.8149,51.5901,51.5901,38700.0
2011-03-21 10:40:00,61.95,62.02,61.92,62.02,42600.0,51.5984,51.6567,51.5734,51.6567,42600.0
2011-03-21 10:50:00,62.03,62.04,61.99,61.99,28200.0,51.665,51.6733,51.6317,51.6317,28200.0
2011-03-21 11:00:00,62.0,62.04,61.97,62.0,66700.0,51.64,51.6733,51.615,51.64,66700.0
2011-03-21 11:10:00,62.01,62.03,61.99,62.02,39400.0,51.6484,51.665,51.6317,51.6567,39400.0
2011-03-21 11:20:00,62.03,62.09,62.03,62.07,21000.0,51.665,51.715,51.665,51.6983,21000.0
2011-03-21 11:30:00,62.08,62.08,62.01,62.04,17700.0,51.7067,51.7067,51.6484,51.6733,17700.0
2011-03-21 11:40:00,62.04,62.05,62.01,62.04,30600.0,51.6733,51.6817,51.6484,51.6733,30600.0
2011-03-21 11:50:00,62.05,62.05,62.02,62.02,14700.0,51.6817,51.6817,51.6567,51.6567,14700.0
2011-03-21 12:00:00,62.02,62.05,62.02,62.04,12000.0,51.6567,51.6817,51.6567,51.6733,12000.0
2011-03-21 12:10:00,62.04,62.04,61.99,61.99,28400.0,51.6733,51.6733,51.6317,51.6317,28400.0
2011-03-21 12:20:00,61.99,62.0,61.98,62.0,20600.0,51.6317,51.64,51.6234,51.64,20600.0
2011-03-21 12:30:00,62.0,62.01,61.98,61.99,30000.0,51.64,51.6484,51.6234,51.6317,30000.0
2011-03-21 12:40:00,61.99,61.99,61.96,61.98,16600.0,51.6317,51.6317,51.6067,51.6234,16600.0
2011-03-21 12:50:00,61.99,62.0,61.97,62.0,20000.0,51.6317,51.64,51.615,51.64,20000.0
2011-03-21 13:00:00,62.0,62.02,62.0,62.01,15000.0,51.64,51.6567,51.64,51.6484,15000.0
2011-03-21 13:10:00,62.01,62.02,62.0,62.02,12400.0,51.6484,51.6567,51.64,51.6567,12400.0
2011-03-21 13:20:00,62.0,62.05,61.98,62.02,37000.0,51.64,51.6817,51.6234,51.6567,37000.0
2011-03-21 13:30:00,62.01,62.04,61.98,62.0,45400.0,51.6484,51.6733,51.6234,51.64,45400.0
2011-03-21 13:40:00,62.0,62.04,61.98,61.98,31000.0,51.64,51.6733,51.6234,51.6234,31000.0
2011-03-21 13:50:00,61.98,62.09,61.96,62.09,16600.0,51.6234,51.715,51.6067,51.715,16600.0
2011-03-21 14:00:00,62.09,62.13,62.08,62.09,30300.0,51.715,51.7483,51.7067,51.715,30300.0
2011-03-21 14:10:00,62.1,62.12,62.08,62.11,17600.0,51.7233,51.74,51.7067,51.7317,17600.0
2011-03-21 14:20:00,62.11,62.15,62.1,62.15,18500.0,51.7317,51.765,51.7233,51.765,18500.0
2011-03-21 14:30:00,62.16,62.19,62.14,62.18,16300.0,51.7733,51.7983,51.7566,51.79,16300.0
2011-03-21 14:40:00,62.18,62.18,62.1,62.14,23000.0,51.79,51.79,51.7233,51.7566,23000.0
2011-03-21 14:50:00,62.13,62.15,62.09,62.1,22700.0,51.7483,51.765,51.715,51.7233,22700.0
2011-03-21 15:00:00,62.1,62.15,62.09,62.14,27900.0,51.7233,51.765,51.715,51.7566,27900.0
2011-03-21 15:10:00,62.14,62.15,62.07,62.11,44000.0,51.7566,51.765,51.6983,51.7317,44000.0
2011-03-21 15:20:00,62.1,62.11,62.08,62.1,56300.0,51.7233,51.7317,51.7067,51.7233,56300.0
2011-03-21 15:30:00,62.11,62.14,62.11,62.14,30800.0,51.7317,51.7566,51.7317,51.7566,30800.0
2011-03-21 15:40:00,62.13,62.14,62.03,62.04,68300.0,51.7483,51.7566,51.665,51.6733,68300.0
2011-03-21 15:50:00,62.04,62.05,62.0,62.03,92800.0,51.6733,51.6817,51.64,51.665,92800.0
2011-03-22 09:30:00,62.16,62.25,61.97,62.1,54400.0,51.7733,51.8483,51.615,51.7233,54400.0
2011-03-22 09:40:00,62.12,62.13,61.85,61.97,76400.0,51.74,51.7483,51.5151,51.615,76400.0
2011-03-22 09:50:00,61.95,62.05,61.94,61.97,76100.0,51.5984,51.6817,51.5901,51.615,76100.0
2011-03-22 10:00:00,61.93,62.03,61.92,61.97,24800.0,51.5817,51.665,51.5734,51.615,24800.0
2011-03-22 10:10:00,61.98,62.0,61.86,62.0,31300.0,51.6234,51.64,51.5234,51.64,31300.0
2011-03-22 10:20:00,62.01,62.04,61.95,62.03,26600.0,51.6484,51.6733,51.5984,51.665,26600.0
2011-03-22 10:30:00,62.02,62.03,61.95,61.97,33200.0,51.6567,51.665,51.5984,51.615,33200.0
2011-03-22 10:40:00,61.98,62.03,61.97,62.0,41100.0,51.6234,51.665,51.615,51.64,41100.0
2011-03-22 10:50:00,61.99,62.02,61.96,62.02,50500.0,51.6317,51.6567,51.6067,51.6567,50500.0
2011-03-22 11:00:00,62.02,62.02,61.75,61.78,48800.0,51.6567,51.6567,51.4318,51.4568,48800.0
2011-03-22 11:10:00,61.77,61.8,61.66,61.74,80100.0,51.4485,51.4734,51.3568,51.4235,80100.0
2011-03-22 11:20:00,61.74,61.81,61.72,61.76,27500.0,51.4235,51.4818,51.4068,51.4401,27500.0
2011-03-22 11:30:00,61.77,61.82,61.72,61.8,24800.0,51.4485,51.4901,51.4068,51.4734,24800.0
2011-03-22 11:40:00,61.78,61.84,61.76,61.8,19900.0,51.4568,51.5068,51.4401,51.4734,19900.0
2011-03-22 11:50:00,61.82,61.86,61.78,61.84,25800.0,51.4901,51.5234,51.4568,51.5068,25800.0
2011-03-22 12:00:00,61.84,61.85,61.79,61.81,25000.0,51.5068,51.5151,51.4651,51.4818,25000.0
2011-03-22 12:10:00,61.81,61.92,61.8,61.91,30000.0,51.4818,51.5734,51.4734,51.5651,30000.0
2011-03-22 12:20:00,61.91,62.0,61.91,61.94,14300.0,51.5651,51.64,51.5651,51.5901,14300.0
2011-03-22 12:30:00,61.93,61.95,61.91,61.95,11100.0,51.5817,51.5984,51.5651,51.5984,11100.0
2011-03-22 12:40:00,61.94,62.0,61.94,61.95,50000.0,51.5901,51.64,51.5901,51.5984,50000.0
2011-03-22 12:50:00,61.95,61.99,61.92,61.98,11100.0,51.5984,51.6317,51.5734,51.6234,11100.0
2011-03-22 13:00:00,61.98,61.99,61.93,61.93,10700.0,51.6234,51.6317,51.5817,51.5817,10700.0
2011-03-22 13:10:00,61.92,61.98,61.92,61.98,10100.0,51.5734,51.6234,51.5734,51.6234,10100.0
2011-03-22 13:20:00,61.97,61.97,61.91,61.95,11900.0,51.615,51.615,51.5651,51.5984,11900.0
2011-03-22 13:30:00,61.94,61.97,61.91,61.95,10500.0,51.5901,51.615,51.5651,51.5984,10500.0
2011-03-22 13:40:00,61.95,62.0,61.95,61.99,14300.0,51.5984,51.64,51.5984,51.6317,14300.0
2011-03-22 13:50:00,62.0,62.0,61.96,61.96,15600.0,51.64,51.64,51.6067,51.6067,15600.0
2011-03-22 14:00:00,61.97,61.99,61.87,61.88,13500.0,51.615,51.6317,51.5318,51.5401,13500.0
2011-03-22 14:10:00,61.86,61.91,61.83,61.86,15800.0,51.5234,51.5651,51.4984,51.5234,15800.0
2011-03-22 14:20:00,61.86,61.89,61.82,61.84,21000.0,51.5234,51.5484,51.4901,51.5068,21000.0
2011-03-22 14:30:00,61.84,61.88,61.83,61.86,13100.0,51.5068,51.5401,51.4984,51.5234,13100.0
2011-03-22 14:40:00,61.86,61.89,61.84,61.86,9000.0,51.5234,51.5484,51.5068,51.5234,9000.0
2011-03-22 14:50:00,61.85,61.9,61.8,61.88,14800.0,51.5151,51.5567,51.4734,51.5401,14800.0
2011-03-22 15:00:00,61.88,61.9,61.78,61.8,22600.0,51.5401,51.5567,51.4568,51.4734,22600.0
2011-03-22 15:10:00,61.81,61.87,61.8,61.82,16200.0,51.4818,51.5318,51.4734,51.4901,16200.0
2011-03-22 15:20:00,61.83,61.86,61.82,61.84,25600.0,51.4984,51.5234,51.4901,51.5068,25600.0
2011-03-22 15:30:00,61.85,61.87,61.82,61.83,31800.0,51.5151,51.5318,51.4901,51.4984,31800.0
2011-03-22 15:40:00,61.83,61.84,61.76,61.76,72900.0,51.4984,51.5068,51.4401,51.4401,72900.0
2011-03-22 15:50:00,61.76,61.81,61.73,61.73,89300.0,51.4401,51.4818,51.4151,51.4151,89300.0
2011-03-23 09:30:00,61.65,61.65,61.14,61.19,77600.0,51.3485,51.3485,50.9237,50.9654,77600.0
2011-03-23 09:40:00,61.2,61.2,60.94,60.96,60100.0,50.9737,50.9737,50.7572,50.7738,60100.0
2011-03-23 09:50:00,60.96,61.09,60.96,61.04,40000.0,50.7738,50.8821,50.7738,50.8404,40000.0
2011-03-23 10:00:00,61.02,61.02,60.81,60.84,32800.0,50.8238,50.8238,50.6489,50.6739,32800.0
2011-03-23 10:10:00,60.83,60.84,60.69,60.71,76900.0,50.6655,50.6739,50.5489,50.5656,76900.0
2011-03-23 10:20:00,60.72,60.75,60.62,60.63,46300.0,50.5739,50.5989,50.4906,50.499,46300.0
2011-03-23 10:30:00,60.63,60.63,60.53,60.55,150800.0,50.499,50.499,50.4157,50.4323,150800.0
2011-03-23 10:40:00,60.55,60.57,60.46,60.53,30600.0,50.4323,50.449,50.3574,50.4157,30600.0
2011-03-23 10:50:00,60.52,60.64,60.49,60.64,20100.0,50.4073,50.5073,50.3823,50.5073,20100.0
2011-03-23 11:00:00,60.64,60.75,60.56,60.69,35100.0,50.5073,50.5989,50.4406,50.5489,35100.0
2011-03-23 11:10:00,60.71,60.8,60.7,60.75,17400.0,50.5656,50.6405,50.5573,50.5989,17400.0
2011-03-23 11:20:00,60.76,60.83,60.74,60.81,44800.0,50.6072,50.6655,50.5906,50.6489,44800.0
2011-03-23 11:30:00,60.82,61.01,60.82,60.99,32600.0,50.6572,50.8155,50.6572,50.7988,32600.0
2011-03-23 11:40:00,60.99,61.01,60.92,60.96,31000.0,50.7988,50.8155,50.7405,50.7738,31000.0
2011-03-23 11:50:00,60.96,61.0,60.92,60.94,14600.0,50.7738,50.8071,50.7405,50.7572,14600.0
2011-03-23 12:00:00,60.95,60.99,60.92,60.95,11400.0,50.7655,50.7988,50.7405,50.7655,11400.0
2011-03-23 12:10:00,60.95,60.98,60.92,60.98,9900.0,50.7655,50.7905,50.7405,50.7905,9900.0
2011-03-23 12:20:00,60.98,61.18,60.98,61.18,74900.0,50.7905,50.957,50.7905,50.957,74900.0
2011-03-23 12:30:00,61.18,61.19,61.13,61.15,63900.0,50.957,50.9654,50.9154,50.9321,63900.0
2011-03-23 12:40:00,61.15,61.18,61.13,61.15,27000.0,50.9321,50.957,50.9154,50.9321,27000.0
2011-03-23 12:50:00,61.15,61.17,61.07,61.11,50700.0,50.9321,50.9487,50.8654,50.8987,50700.0
2011-03-23 13:00:00,61.11,61.11,61.07,61.11,23500.0,50.8987,50.8987,50.8654,50.8987,23500.0
2011-03-23 13:10:00,61.11,61.16,61.1,61.14,12200.0,50.8987,50.9404,50.8904,50.9237,12200.0
2011-03-23 13:20:00,61.14,61.14,61.05,61.09,19900.0,50.9237,50.9237,50.8488,50.8821,19900.0
2011-03-23 13:30:00,61.1,61.13,61.09,61.12,18700.0,50.8904,50.9154,50.8821,50.9071,18700.0
2011-03-23 13:40:00,61.12,61.12,61.08,61.09,20700.0,50.9071,50.9071,50.8738,50.8821,20700.0
2011-03-23 13:50:00,61.09,61.14,61.07,61.07,51000.0,50.8821,50.9237,50.8654,50.8654,51000.0
2011-03-23 14:00:00,61.07,61.12,61.04,61.12,28700.0,50.8654,50.9071,50.8404,50.9071,28700.0
2011-03-23 14:10:00,61.11,61.12,61.09,61.11,13500.0,50.8987,50.9071,50.8821,50.8987,13500.0
2011-03-23 14:20:00,61.11,61.17,61.09,61.17,14100.0,50.8987,50.9487,50.8821,50.9487,14100.0
2011-03-23 14:30:00,61.17,61.2,61.14,61.18,12200.0,50.9487,50.9737,50.9237,50.957,12200.0
2011-03-23 14:40:00,61.17,61.23,61.17,61.21,13000.0,50.9487,50.9987,50.9487,50.982,13000.0
2011-03-23 14:50:00,61.22,61.38,61.21,61.35,19300.0,50.9904,51.1236,50.982,51.0986,19300.0
2011-03-23 15:00:00,61.36,61.38,61.33,61.35,18300.0,51.107,51.1236,51.082,51.0986,18300.0
2011-03-23 15:10:00,61.36,61.52,61.36,61.5,32500.0,51.107,51.2402,51.107,51.2236,32500.0
2011-03-23 15:20:00,61.51,61.55,61.47,61.48,28400.0,51.2319,51.2652,51.1986,51.2069,28400.0
2011-03-23 15:30:00,61.47,61.48,61.31,61.35,51800.0,51.1986,51.2069,51.0653,51.0986,51800.0
2011-03-23 15:40:00,61.36,61.41,61.34,61.36,55400.0,51.107,51.1486,51.0903,51.107,55400.0
2011-03-23 15:50:00,61.36,61.46,61.35,61.35,92100.0,51.107,51.1903,51.0986,51.0986,92100.0
2011-03-24 09:30:00,61.47,61.66,61.08,61.2,52000.0,51.1986,51.3568,50.8738,50.9737,52000.0
2011-03-24 09:40:00,61.19,61.2,60.9,60.95,59000.0,50.9654,50.9737,50.7238,50.7655,59000.0
2011-03-24 09:50:00,60.94,60.98,60.73,60.73,61000.0,50.7572,50.7905,50.5822,50.5822,61000.0
2011-03-24 10:00:00,60.73,60.83,60.7,60.71,63200.0,50.5822,50.6655,50.5573,50.5656,63200.0
2011-03-24 10:10:00,60.71,60.76,60.6,60.6,46500.0,50.5656,50.6072,50.474,50.474,46500.0
2011-03-24 10:20:00,60.61,60.72,60.57,60.71,37100.0,50.4823,50.5739,50.449,50.5656,37100.0
2011-03-24 10:30:00,60.73,60.82,60.73,60.79,35100.0,50.5822,50.6572,50.5822,50.6322,35100.0
2011-03-24 10:40:00,60.79,60.82,60.74,60.75,28200.0,50.6322,50.6572,50.5906,50.5989,28200.0
2011-03-24 10:50:00,60.74,60.79,60.72,60.77,81100.0,50.5906,50.6322,50.5739,50.6156,81100.0
2011-03-24 11:00:00,60.76,60.84,60.64,60.67,97300.0,50.6072,50.6739,50.5073,50.5323,97300.0
2011-03-24 11:10:00,60.67,60.76,60.61,60.64,40000.0,50.5323,50.6072,50.4823,50.5073,40000.0
2011-03-24 11:20:00,60.64,60.71,60.58,60.6,26800.0,50.5073,50.5656,50.4573,50.474,26800.0
2011-03-24 11:30:00,60.6,60.62,60.54,60.59,41600.0,50.474,50.4906,50.424,50.4656,41600.0
2011-03-24 11:40:00,60.59,60.63,60.54,60.58,44100.0,50.4656,50.499,50.424,50.4573,44100.0
2011-03-24 11:50:00,60.57,60.6,60.48,60.48,56300.0,50.449,50.474,50.374,50.374,56300.0
2011-03-24 12:00:00,60.49,60.62,60.48,60.48,71300.0,50.3823,50.4906,50.374,50.374,71300.0
2011-03-24 12:10:00,60.5,60.6,60.48,60.54,54400.0,50.3907,50.474,50.374,50.424,54400.0
2011-03-24 12:20:00,60.52,60.63,60.52,60.57,16800.0,50.4073,50.499,50.4073,50.449,16800.0
2011-03-24 12:30:00,60.57,60.6,60.53,60.56,46200.0,50.449,50.474,50.4157,50.4406,46200.0
2011-03-24 12:40:00,60.56,60.59,60.51,60.54,53200.0,50.4406,50.4656,50.399,50.424,53200.0
2011-03-24 12:50:00,60.53,60.56,60.49,60.54,47900.0,50.4157,50.4406,50.3823,50.424,47900.0
2011-03-24 13:00:00,60.54,60.54,60.49,60.51,55700.0,50.424,50.424,50.3823,50.399,55700.0
2011-03-24 13:10:00,60.51,60.52,60.49,60.5,68000.0,50.399,50.4073,50.3823,50.3907,68000.0
2011-03-24 13:20:00,60.49,60.52,60.47,60.49,43100.0,50.3823,50.4073,50.3657,50.3823,43100.0
2011-03-24 13:30:00,60.49,60.68,60.49,60.64,37800.0,50.3823,50.5406,50.3823,50.5073,37800.0
2011-03-24 13:40:00,60.64,60.73,60.62,60.63,38900.0,50.5073,50.5822,50.4906,50.499,38900.0
2011-03-24 13:50:00,60.64,60.7,60.63,60.7,31900.0,50.5073,50.5573,50.499,50.5573,31900.0
2011-03-24 14:00:00,60.69,60.71,60.64,60.67,39400.0,50.5489,50.5656,50.5073,50.5323,39400.0
2011-03-24 14:10:00,60.67,60.71,60.65,60.7,24900.0,50.5323,50.5656,50.5156,50.5573,24900.0
2011-03-24 14:20:00,60.71,60.73,60.64,60.68,36300.0,50.5656,50.5822,50.5073,50.5406,36300.0
2011-03-24 14:30:00,60.68,60.69,60.65,60.66,40400.0,50.5406,50.5489,50.5156,50.5239,40400.0
2011-03-24 14:40:00,60.66,60.79,60.66,60.75,41000.0,50.5239,50.6322,50.5239,50.5989,41000.0
2011-03-24 14:50:00,60.75,60.82,60.74,60.8,39600.0,50.5989,50.6572,50.5906,50.6405,39600.0
2011-03-24 15:00:00,60.8,60.98,60.79,60.94,55800.0,50.6405,50.7905,50.6322,50.7572,55800.0
2011-03-24 15:10:00,60.95,61.11,60.94,61.11,53900.0,50.7655,50.8987,50.7572,50.8987,53900.0
2011-03-24 15:20:00,61.1,61.15,61.09,61.11,67300.0,50.8904,50.9321,50.8821,50.8987,67300.0
2011-03-24 15:30:00,61.11,61.17,61.04,61.06,78500.0,50.8987,50.9487,50.8404,50.8571,78500.0
2011-03-24 15:40:00,61.07,61.16,61.04,61.16,82600.0,50.8654,50.9404,50.8404,50.9404,82600.0
2011-03-24 15:50:00,61.16,61.2,61.11,61.17,118000.0,50.9404,50.9737,50.8987,50.9487,118000.0
2011-03-25 09:30:00,61.23,61.24,60.9,60.9,39900.0,50.9987,51.007,50.7238,50.7238,39900.0
2011-03-25 09:40:00,60.94,61.11,60.89,61.0,33100.0,50.7572,50.8987,50.7155,50.8071,33100.0
2011-03-25 09:50:00,61.0,61.1,60.82,60.89,51000.0,50.8071,50.8904,50.6572,50.7155,51000.0
2011-03-25 10:00:00,60.87,60.91,60.83,60.91,26800.0,50.6988,50.7322,50.6655,50.7322,26800.0
2011-03-25 10:10:00,60.92,60.94,60.77,60.8,14200.0,50.7405,50.7572,50.6156,50.6405,14200.0
2011-03-25 10:20:00,60.8,60.98,60.8,60.94,12800.0,50.6405,50.7905,50.6405,50.7572,12800.0
2011-03-25 10:30:00,60.96,61.09,60.9,61.09,32800.0,50.7738,50.8821,50.7238,50.8821,32800.0
2011-03-25 10:40:00,61.09,61.1,61.03,61.06,21400.0,50.8821,50.8904,50.8321,50.8571,21400.0
2011-03-25 10:50:00,61.05,61.1,61.02,61.04,28100.0,50.8488,50.8904,50.8238,50.8404,28100.0
2011-03-25 11:00:00,61.04,61.1,61.03,61.09,30700.0,50.8404,50.8904,50.8321,50.8821,30700.0
2011-03-25 11:10:00,61.1,61.1,61.02,61.08,46500.0,50.8904,50.8904,50.8238,50.8738,46500.0
2011-03-25 11:20:00,61.08,61.13,61.06,61.12,20400.0,50.8738,50.9154,50.8571,50.9071,20400.0
2011-03-25 11:30:00,61.12,61.22,61.1,61.15,21400.0,50.9071,50.9904,50.8904,50.9321,21400.0
2011-03-25 11:40:00,61.16,61.27,61.15,61.25,25900.0,50.9404,51.032,50.9321,51.0154,25900.0
2011-03-25 11:50:00,61.25,61.25,61.15,61.17,18400.0,51.0154,51.0154,50.9321,50.9487,18400.0
2011-03-25 12:00:00,61.17,61.18,61.09,61.1,28100.0,50.9487,50.957,50.8821,50.8904,28100.0
2011-03-25 12:10:00,61.1,61.1,61.09,61.1,17800.0,50.8904,50.8904,50.8821,50.8904,17800.0
2011-03-25 12:20:00,61.1,61.17,61.09,61.14,56100.0,50.8904,50.9487,50.8821,50.9237,56100.0
2011-03-25 12:30:00,61.14,61.25,61.14,61.25,20700.0,50.9237,51.0154,50.9237,51.0154,20700.0
2011-03-25 12:40:00,61.25,61.27,61.2,61.22,31600.0,51.0154,51.032,50.9737,50.9904,31600.0
2011-03-25 12:50:00,61.22,61.25,61.19,61.21,22700.0,50.9904,51.0154,50.9654,50.982,22700.0
2011-03-25 13:00:00,61.22,61.27,61.2,61.25,25800.0,50.9904,51.032,50.9737,51.0154,25800.0
2011-03-25 13:10:00,61.25,61.27,61.21,61.27,13100.0,51.0154,51.032,50.982,51.032,13100.0
2011-03-25 13:20:00,61.25,61.28,61.24,61.25,14200.0,51.0154,51.0403,51.007,51.0154,14200.0
2011-03-25 13:30:00,61.26,61.26,61.2,61.24,14300.0,51.0237,51.0237,50.9737,51.007,14300.0
2011-03-25 13:40:00,61.23,61.27,61.23,61.26,12200.0,50.9987,51.032,50.9987,51.0237,12200.0
2011-03-25 13:50:00,61.27,61.28,61.16,61.17,36500.0,51.032,51.0403,50.9404,50.9487,36500.0
2011-03-25 14:00:00,61.17,61.19,61.16,61.18,14900.0,50.9487,50.9654,50.9404,50.957,14900.0
2011-03-25 14:10:00,61.17,61.23,61.16,61.18,17700.0,50.9487,50.9987,50.9404,50.957,17700.0
2011-03-25 14:20:00,61.18,61.21,61.17,61.19,10400.0,50.957,50.982,50.9487,50.9654,10400.0
2011-03-25 14:30:00,61.18,61.22,61.13,61.21,15700.0,50.957,50.9904,50.9154,50.982,15700.0
2011-03-25 14:40:00,61.22,61.25,61.15,61.25,18900.0,50.9904,51.0154,50.9321,51.0154,18900.0
2011-03-25 14:50:00,61.25,61.26,61.23,61.24,16000.0,51.0154,51.0237,50.9987,51.007,16000.0
2011-03-25 15:00:00,61.23,61.24,61.15,61.19,18100.0,50.9987,51.007,50.9321,50.9654,18100.0
2011-03-25 15:10:00,61.19,61.23,61.17,61.19,23100.0,50.9654,50.9987,50.9487,50.9654,23100.0
2011-03-25 15:20:00,61.19,61.23,61.11,61.12,21900.0,50.9654,50.9987,50.8987,50.9071,21900.0
2011-03-25 15:30:00,61.13,61.18,61.1,61.14,38900.0,50.9154,50.957,50.8904,50.9237,38900.0
2011-03-25 15:40:00,61.15,61.22,61.03,61.09,82900.0,50.9321,50.9904,50.8321,50.8821,82900.0
2011-03-25 15:50:00,61.09,61.16,61.06,61.09,119700.0,50.8821,50.9404,50.8571,50.8821,119700.0
2011-03-28 09:30:00,61.35,61.35,61.1,61.14,34400.0,51.0986,51.0986,50.8904,50.9237,34400.0
2011-03-28 09:40:00,61.16,61.25,61.06,61.17,15500.0,50.9404,51.0154,50.8571,50.9487,15500.0
2011-03-28 09:50:00,61.18,61.2,61.05,61.11,17100.0,50.957,50.9737,50.8488,50.8987,17100.0
2011-03-28 10:00:00,61.07,61.08,60.91,60.95,25300.0,50.8654,50.8738,50.7322,50.7655,25300.0
2011-03-28 10:10:00,60.95,61.09,60.87,61.02,18500.0,50.7655,50.8821,50.6988,50.8238,18500.0
2011-03-28 10:20:00,61.06,61.08,60.99,61.0,8900.0,50.8571,50.8738,50.7988,50.8071,8900.0
2011-03-28 10:30:00,60.99,61.1,60.99,61.09,15000.0,50.7988,50.8904,50.7988,50.8821,15000.0
2011-03-28 10:40:00,61.09,61.12,61.03,61.05,12700.0,50.8821,50.9071,50.8321,50.8488,12700.0
2011-03-28 10:50:00,61.06,61.07,60.98,61.03,12600.0,50.8571,50.8654,50.7905,50.8321,12600.0
2011-03-28 11:00:00,61.03,61.03,60.89,61.02,20200.0,50.8321,50.8321,50.7155,50.8238,20200.0
2011-03-28 11:10:00,61.03,61.03,60.93,60.99,9600.0,50.8321,50.8321,50.7488,50.7988,9600.0
2011-03-28 11:20:00,60.99,61.04,60.97,60.98,10200.0,50.7988,50.8404,50.7821,50.7905,10200.0
2011-03-28 11:30:00,60.98,60.99,60.86,60.94,18500.0,50.7905,50.7988,50.6905,50.7572,18500.0
2011-03-28 11:40:00,60.94,60.94,60.9,60.93,18300.0,50.7572,50.7572,50.7238,50.7488,18300.0
2011-03-28 11:50:00,60.93,60.96,60.88,60.92,15900.0,50.7488,50.7738,50.7072,50.7405,15900.0
2011-03-28 12:00:00,60.92,60.92,60.89,60.91,12100.0,50.7405,50.7405,50.7155,50.7322,12100.0
2011-03-28 12:10:00,60.91,60.92,60.84,60.84,13100.0,50.7322,50.7405,50.6739,50.6739,13100.0
2011-03-28 12:20:00,60.84,60.86,60.8,60.83,19600.0,50.6739,50.6905,50.6405,50.6655,19600.0
2011-03-28 12:30:00,60.84,60.85,60.83,60.84,11600.0,50.6739,50.6822,50.6655,50.6739,11600.0
2011-03-28 12:40:00,60.83,60.85,60.81,60.82,13500.0,50.6655,50.6822,50.6489,50.6572,13500.0
2011-03-28 12:50:00,60.82,60.85,60.79,60.84,28100.0,50.6572,50.6822,50.6322,50.6739,28100.0
2011-03-28 13:00:00,60.85,60.86,60.82,60.82,19100.0,50.6822,50.6905,50.6572,50.6572,19100.0
2011-03-28 13:10:00,60.82,60.84,60.8,60.8,50600.0,50.6572,50.6739,50.6405,50.6405,50600.0
2011-03-28 13:20:00,60.8,60.9,60.8,60.86,31500.0,50.6405,50.7238,50.6405,50.6905,31500.0
2011-03-28 13:30:00,60.88,60.91,60.85,60.87,15800.0,50.7072,50.7322,50.6822,50.6988,15800.0
2011-03-28 13:40:00,60.87,60.9,60.87,60.89,9600.0,50.6988,50.7238,50.6988,50.7155,9600.0
2011-03-28 13:50:00,60.89,60.89,60.82,60.85,23600.0,50.7155,50.7155,50.6572,50.6822,23600.0
2011-03-28 14:00:00,60.86,60.88,60.79,60.8,33000.0,50.6905,50.7072,50.6322,50.6405,33000.0
2011-03-28 14:10:00,60.8,60.8,60.78,60.79,16700.0,50.6405,50.6405,50.6239,50.6322,16700.0
2011-03-28 14:20:00,60.8,60.8,60.77,60.8,32100.0,50.6405,50.6405,50.6156,50.6405,32100.0
2011-03-28 14:30:00,60.8,60.82,60.79,60.82,22300.0,50.6405,50.6572,50.6322,50.6572,22300.0
2011-03-28 14:40:00,60.82,60.9,60.8,60.84,33700.0,50.6572,50.7238,50.6405,50.6739,33700.0
2011-03-28 14:50:00,60.85,60.91,60.8,60.89,17000.0,50.6822,50.7322,50.6405,50.7155,17000.0
2011-03-28 15:00:00,60.89,60.9,60.83,60.83,50500.0,50.7155,50.7238,50.6655,50.6655,50500.0
2011-03-28 15:10:00,60.83,60.86,60.77,60.84,72700.0,50.6655,50.6905,50.6156,50.6739,72700.0
2011-03-28 15:20:00,60.83,60.91,60.82,60.9,34900.0,50.6655,50.7322,50.6572,50.7238,34900.0
2011-03-28 15:30:00,60.9,60.92,60.86,60.91,35900.0,50.7238,50.7405,50.6905,50.7322,35900.0
2011-03-28 15:40:00,60.92,60.92,60.81,60.83,57200.0,50.7405,50.7405,50.6489,50.6655,57200.0
2011-03-28 15:50:00,60.83,60.86,60.72,60.73,105800.0,50.6655,50.6905,50.5739,50.5822,105800.0
2011-03-29 09:30:00,60.55,60.78,60.47,60.47,71500.0,50.5809,50.773,50.5141,50.5141,71500.0
2011-03-29 09:40:00,60.48,60.49,60.26,60.41,31300.0,50.5224,50.5308,50.3387,50.464,31300.0
2011-03-29 09:50:00,60.43,60.52,60.3,60.3,22200.0,50.4807,50.5559,50.3721,50.3721,22200.0
2011-03-29 10:00:00,60.26,60.53,60.22,60.5,26700.0,50.3387,50.5642,50.3052,50.5391,26700.0
2011-03-29 10:10:00,60.52,60.6,60.48,60.56,17000.0,50.5559,50.6227,50.5224,50.5893,17000.0
2011-03-29 10:20:00,60.58,60.64,60.54,60.61,20100.0,50.606,50.6561,50.5726,50.631,20100.0
2011-03-29 10:30:00,60.62,60.63,60.5,60.52,18200.0,50.6394,50.6477,50.5391,50.5559,18200.0
2011-03-29 10:40:00,60.55,60.55,60.47,60.47,33600.0,50.5809,50.5809,50.5141,50.5141,33600.0
2011-03-29 10:50:00,60.47,60.52,60.45,60.49,14000.0,50.5141,50.5559,50.4974,50.5308,14000.0
2011-03-29 11:00:00,60.5,60.55,60.4,60.49,51600.0,50.5391,50.5809,50.4556,50.5308,51600.0
2011-03-29 11:10:00,60.5,60.55,60.47,60.53,40200.0,50.5391,50.5809,50.5141,50.5642,40200.0
2011-03-29 11:20:00,60.53,60.67,60.48,60.67,47000.0,50.5642,50.6812,50.5224,50.6812,47000.0
2011-03-29 11:30:00,60.65,60.72,60.63,60.65,23700.0,50.6645,50.7229,50.6477,50.6645,23700.0
2011-03-29 11:40:00,60.66,60.78,60.65,60.75,27400.0,50.6728,50.773,50.6645,50.748,27400.0
2011-03-29 11:50:00,60.77,60.77,60.7,60.77,35600.0,50.7647,50.7647,50.7062,50.7647,35600.0
2011-03-29 12:00:00,60.76,60.88,60.71,60.87,41700.0,50.7563,50.8566,50.7146,50.8482,41700.0
2011-03-29 12:10:00,60.87,60.92,60.82,60.91,20000.0,50.8482,50.89,50.8065,50.8816,20000.0
2011-03-29 12:20:00,60.91,60.96,60.83,60.86,16600.0,50.8816,50.9234,50.8148,50.8399,16600.0
2011-03-29 12:30:00,60.86,60.87,60.81,60.86,18300.0,50.8399,50.8482,50.7981,50.8399,18300.0
2011-03-29 12:40:00,60.87,60.9,60.83,60.89,18900.0,50.8482,50.8733,50.8148,50.8649,18900.0
2011-03-29 12:50:00,60.89,60.95,60.88,60.9,29300.0,50.8649,50.9151,50.8566,50.8733,29300.0
2011-03-29 13:00:00,60.91,60.93,60.87,60.88,26800.0,50.8816,50.8984,50.8482,50.8566,26800.0
2011-03-29 13:10:00,60.87,60.93,60.86,60.88,16100.0,50.8482,50.8984,50.8399,50.8566,16100.0
2011-03-29 13:20:00,60.89,60.9,60.8,60.82,46200.0,50.8649,50.8733,50.7898,50.8065,46200.0
2011-03-29 13:30:00,60.81,60.84,60.78,60.82,23300.0,50.7981,50.8232,50.773,50.8065,23300.0
2011-03-29 13:40:00,60.83,60.9,60.83,60.9,18200.0,50.8148,50.8733,50.8148,50.8733,18200.0
2011-03-29 13:50:00,60.89,60.91,60.84,60.86,22900.0,50.8649,50.8816,50.8232,50.8399,22900.0
2011-03-29 14:00:00,60.85,60.95,60.84,60.93,34500.0,50.8315,50.9151,50.8232,50.8984,34500.0
2011-03-29 14:10:00,60.93,61.0,60.91,60.99,24800.0,50.8984,50.9568,50.8816,50.9485,24800.0
2011-03-29 14:20:00,61.0,61.0,60.96,60.98,22200.0,50.9568,50.9568,50.9234,50.9401,22200.0
2011-03-29 14:30:00,60.99,61.02,60.96,60.96,23800.0,50.9485,50.9735,50.9234,50.9234,23800.0
2011-03-29 14:40:00,60.97,61.01,60.95,60.98,22200.0,50.9318,50.9652,50.9151,50.9401,22200.0
2011-03-29 14:50:00,60.99,61.0,60.94,60.95,31900.0,50.9485,50.9568,50.9067,50.9151,31900.0
2011-03-29 15:00:00,60.95,60.97,60.85,60.89,41900.0,50.9151,50.9318,50.8315,50.8649,41900.0
2011-03-29 15:10:00,60.88,60.98,60.86,60.93,38900.0,50.8566,50.9401,50.8399,50.8984,38900.0
2011-03-29 15:20:00,60.93,61.0,60.93,60.96,43100.0,50.8984,50.9568,50.8984,50.9234,43100.0
2011-03-29 15:30:00,60.97,61.0,60.9,60.94,55100.0,50.9318,50.9568,50.8733,50.9067,55100.0
2011-03-29 15:40:00,60.93,61.04,60.9,61.02,89900.0,50.8984,50.9902,50.8733,50.9735,89900.0
2011-03-29 15:50:00,61.02,61.12,60.99,61.08,220300.0,50.9735,51.0571,50.9485,51.0237,220300.0
2011-03-30 09:30:00,61.39,61.47,61.08,61.37,40500.0,51.2826,51.3494,51.0237,51.2659,40500.0
2011-03-30 09:40:00,61.37,61.4,61.18,61.18,10100.0,51.2659,51.291,51.1072,51.1072,10100.0
2011-03-30 09:50:00,61.19,61.22,61.09,61.18,27400.0,51.1155,51.1406,51.032,51.1072,27400.0
2011-03-30 10:00:00,61.18,61.27,61.17,61.21,8900.0,51.1072,51.1824,51.0988,51.1323,8900.0
2011-03-30 10:10:00,61.21,61.29,61.16,61.24,18700.0,51.1323,51.1991,51.0905,51.1573,18700.0
2011-03-30 10:20:00,61.24,61.35,61.24,61.35,20700.0,51.1573,51.2492,51.1573,51.2492,20700.0
2011-03-30 10:30:00,61.34,61.36,61.23,61.3,48600.0,51.2409,51.2576,51.149,51.2074,48600.0
2011-03-30 10:40:00,61.3,61.38,61.3,61.36,10500.0,51.2074,51.2743,51.2074,51.2576,10500.0
2011-03-30 10:50:00,61.34,61.38,61.26,61.32,11700.0,51.2409,51.2743,51.174,51.2241,11700.0
2011-03-30 11:00:00,61.32,61.33,61.12,61.15,45200.0,51.2241,51.2325,51.0571,51.0821,45200.0
2011-03-30 11:10:00,61.16,61.26,61.14,61.26,12100.0,51.0905,51.174,51.0738,51.174,12100.0
2011-03-30 11:20:00,61.26,61.26,61.17,61.19,10000.0,51.174,51.174,51.0988,51.1155,10000.0
2011-03-30 11:30:00,61.18,61.21,61.15,61.16,8500.0,51.1072,51.1323,51.0821,51.0905,8500.0
2011-03-30 11:40:00,61.16,61.28,61.16,61.21,10200.0,51.0905,51.1907,51.0905,51.1323,10200.0
2011-03-30 11:50:00,61.21,61.27,61.2,61.24,18600.0,51.1323,51.1824,51.1239,51.1573,18600.0
2011-03-30 12:00:00,61.25,61.28,61.24,61.27,18500.0,51.1657,51.1907,51.1573,51.1824,18500.0
2011-03-30 12:10:00,61.27,61.34,61.23,61.24,25900.0,51.1824,51.2409,51.149,51.1573,25900.0
2011-03-30 12:20:00,61.25,61.29,61.22,61.23,14900.0,51.1657,51.1991,51.1406,51.149,14900.0
2011-03-30 12:30:00,61.23,61.23,61.13,61.13,13700.0,51.149,51.149,51.0654,51.0654,13700.0
2011-03-30 12:40:00,61.13,61.15,61.11,61.14,10600.0,51.0654,51.0821,51.0487,51.0738,10600.0
2011-03-30 12:50:00,61.15,61.18,61.12,61.14,10900.0,51.0821,51.1072,51.0571,51.0738,10900.0
2011-03-30 13:00:00,61.14,61.21,61.11,61.17,14000.0,51.0738,51.1323,51.0487,51.0988,14000.0
2011-03-30 13:10:00,61.16,61.16,61.07,61.07,27200.0,51.0905,51.0905,51.0153,51.0153,27200.0
2011-03-30 13:20:00,61.07,61.09,60.97,61.02,25500.0,51.0153,51.032,50.9318,50.9735,25500.0
2011-03-30 13:30:00,61.02,61.02,60.94,60.96,14000.0,50.9735,50.9735,50.9067,50.9234,14000.0
2011-03-30 13:40:00,60.97,60.97,60.94,60.97,7900.0,50.9318,50.9318,50.9067,50.9318,7900.0
2011-03-30 13:50:00,60.97,60.99,60.94,60.97,9500.0,50.9318,50.9485,50.9067,50.9318,9500.0
2011-03-30 14:00:00,60.98,61.0,60.95,60.97,15300.0,50.9401,50.9568,50.9151,50.9318,15300.0
2011-03-30 14:10:00,60.97,60.97,60.84,60.85,44700.0,50.9318,50.9318,50.8232,50.8315,44700.0
2011-03-30 14:20:00,60.84,60.9,60.81,60.87,30600.0,50.8232,50.8733,50.7981,50.8482,30600.0
2011-03-30 14:30:00,60.89,60.92,60.85,60.85,18000.0,50.8649,50.89,50.8315,50.8315,18000.0
2011-03-30 14:40:00,60.86,60.91,60.86,60.87,16400.0,50.8399,50.8816,50.8399,50.8482,16400.0
2011-03-30 14:50:00,60.87,60.91,60.8,60.8,27800.0,50.8482,50.8816,50.7898,50.7898,27800.0
2011-03-30 15:00:00,60.8,60.83,60.78,60.8,35800.0,50.7898,50.8148,50.773,50.7898,35800.0
2011-03-30 15:10:00,60.79,60.81,60.75,60.81,38100.0,50.7814,50.7981,50.748,50.7981,38100.0
2011-03-30 15:20:00,60.81,60.82,60.74,60.76,29500.0,50.7981,50.8065,50.7396,50.7563,29500.0
2011-03-30 15:30:00,60.76,60.84,60.71,60.77,57700.0,50.7563,50.8232,50.7146,50.7647,57700.0
2011-03-30 15:40:00,60.77,60.87,60.69,60.71,84800.0,50.7647,50.8482,50.6979,50.7146,84800.0
2011-03-30 15:50:00,60.71,60.79,60.71,60.74,83600.0,50.7146,50.7814,50.7146,50.7396,83600.0
2011-03-31 09:30:00,60.71,60.86,60.61,60.81,43000.0,50.7146,50.8399,50.631,50.7981,43000.0
2011-03-31 09:40:00,60.86,60.9,60.65,60.78,21500.0,50.8399,50.8733,50.6645,50.773,21500.0
2011-03-31 09:50:00,60.81,60.85,60.75,60.8,9400.0,50.7981,50.8315,50.748,50.7898,9400.0
2011-03-31 10:00:00,60.83,60.92,60.82,60.86,13600.0,50.8148,50.89,50.8065,50.8399,13600.0
2011-03-31 10:10:00,60.87,60.92,60.83,60.9,9300.0,50.8482,50.89,50.8148,50.8733,9300.0
2011-03-31 10:20:00,60.91,60.94,60.81,60.81,34000.0,50.8816,50.9067,50.7981,50.7981,34000.0
2011-03-31 10:30:00,60.83,60.94,60.8,60.93,36200.0,50.8148,50.9067,50.7898,50.8984,36200.0
2011-03-31 10:40:00,60.93,60.95,60.83,60.9,27600.0,50.8984,50.9151,50.8148,50.8733,27600.0
2011-03-31 10:50:00,60.91,60.92,60.82,60.84,27500.0,50.8816,50.89,50.8065,50.8232,27500.0
2011-03-31 11:00:00,60.82,60.85,60.76,60.79,66200.0,50.8065,50.8315,50.7563,50.7814,66200.0
2011-03-31 11:10:00,60.77,60.8,60.71,60.74,22900.0,50.7647,50.7898,50.7146,50.7396,22900.0
2011-03-31 11:20:00,60.74,60.75,60.63,60.7,31700.0,50.7396,50.748,50.6477,50.7062,31700.0
2011-03-31 11:30:00,60.7,60.77,60.7,60.75,14900.0,50.7062,50.7647,50.7062,50.748,14900.0
2011-03-31 11:40:00,60.76,60.82,60.75,60.78,24700.0,50.7563,50.8065,50.748,50.773,24700.0
2011-03-31 11:50:00,60.78,60.83,60.78,60.82,16100.0,50.773,50.8148,50.773,50.8065,16100.0
2011-03-31 12:00:00,60.81,60.85,60.81,60.85,25400.0,50.7981,50.8315,50.7981,50.8315,25400.0
2011-03-31 12:10:00,60.85,60.85,60.82,60.85,23400.0,50.8315,50.8315,50.8065,50.8315,23400.0
2011-03-31 12:20:00,60.85,60.86,60.83,60.85,30600.0,50.8315,50.8399,50.8148,50.8315,30600.0
2011-03-31 12:30:00,60.85,60.85,60.8,60.82,53400.0,50.8315,50.8315,50.7898,50.8065,53400.0
2011-03-31 12:40:00,60.82,60.88,60.81,60.85,23300.0,50.8065,50.8566,50.7981,50.8315,23300.0
2011-03-31 12:50:00,60.85,60.9,60.84,60.87,33200.0,50.8315,50.8733,50.8232,50.8482,33200.0
2011-03-31 13:00:00,60.88,60.89,60.84,60.85,25600.0,50.8566,50.8649,50.8232,50.8315,25600.0
2011-03-31 13:10:00,60.84,60.88,60.84,60.88,19400.0,50.8232,50.8566,50.8232,50.8566,19400.0
2011-03-31 13:20:00,60.88,60.89,60.83,60.83,36500.0,50.8566,50.8649,50.8148,50.8148,36500.0
2011-03-31 13:30:00,60.83,60.84,60.79,60.8,14600.0,50.8148,50.8232,50.7814,50.7898,14600.0
2011-03-31 13:40:00,60.81,60.83,60.78,60.82,15300.0,50.7981,50.8148,50.773,50.8065,15300.0
2011-03-31 13:50:00,60.82,60.83,60.78,60.78,19700.0,50.8065,50.8148,50.773,50.773,19700.0
2011-03-31 14:00:00,60.79,60.85,60.79,60.84,36700.0,50.7814,50.8315,50.7814,50.8232,36700.0
2011-03-31 14:10:00,60.85,60.86,60.79,60.81,58600.0,50.8315,50.8399,50.7814,50.7981,58600.0
2011-03-31 14:20:00,60.8,60.83,60.8,60.8,25500.0,50.7898,50.8148,50.7898,50.7898,25500.0
2011-03-31 14:30:00,60.81,60.85,60.81,60.85,34300.0,50.7981,50.8315,50.7981,50.8315,34300.0
2011-03-31 14:40:00,60.85,60.88,60.84,60.87,62900.0,50.8315,50.8566,50.8232,50.8482,62900.0
2011-03-31 14:50:00,60.87,60.92,60.87,60.92,38100.0,50.8482,50.89,50.8482,50.89,38100.0
2011-03-31 15:00:00,60.91,60.95,60.91,60.95,40400.0,50.8816,50.9151,50.8816,50.9151,40400.0
2011-03-31 15:10:00,60.95,60.96,60.94,60.95,83200.0,50.9151,50.9234,50.9067,50.9151,83200.0
2011-03-31 15:20:00,60.96,60.97,60.93,60.97,53700.0,50.9234,50.9318,50.8984,50.9318,53700.0
2011-03-31 15:30:00,60.96,60.97,60.88,60.95,86900.0,50.9234,50.9318,50.8566,50.9151,86900.0
2011-03-31 15:40:00,60.96,60.96,60.74,60.76,229700.0,50.9234,50.9234,50.7396,50.7563,229700.0
2011-03-31 15:50:00,60.77,60.81,60.76,60.78,285300.0,50.7647,50.7981,50.7563,50.773,285300.0
2011-04-01 09:30:00,60.89,61.06,60.77,61.0,75700.0,50.8649,51.007,50.7647,50.9568,75700.0
2011-04-01 09:40:00,60.99,61.15,60.94,61.05,101600.0,50.9485,51.0821,50.9067,50.9986,101600.0
2011-04-01 09:50:00,61.03,61.13,60.84,60.9,67100.0,50.9819,51.0654,50.8232,50.8733,67100.0
2011-04-01 10:00:00,60.88,61.07,60.86,61.0,15900.0,50.8566,51.0153,50.8399,50.9568,15900.0
2011-04-01 10:10:00,61.01,61.06,60.99,61.04,19200.0,50.9652,51.007,50.9485,50.9902,19200.0
2011-04-01 10:20:00,61.03,61.16,61.02,61.15,32900.0,50.9819,51.0905,50.9735,51.0821,32900.0
2011-04-01 10:30:00,61.15,61.23,61.15,61.18,29500.0,51.0821,51.149,51.0821,51.1072,29500.0
2011-04-01 10:40:00,61.18,61.22,61.18,61.2,39300.0,51.1072,51.1406,51.1072,51.1239,39300.0
2011-04-01 10:50:00,61.21,61.26,61.2,61.23,42300.0,51.1323,51.174,51.1239,51.149,42300.0
2011-04-01 11:00:00,61.24,61.29,61.15,61.18,55500.0,51.1573,51.1991,51.0821,51.1072,55500.0
2011-04-01 11:10:00,61.16,61.3,61.14,61.28,28500.0,51.0905,51.2074,51.0738,51.1907,28500.0
2011-04-01 11:20:00,61.28,61.3,61.19,61.28,42100.0,51.1907,51.2074,51.1155,51.1907,42100.0
2011-04-01 11:30:00,61.28,61.38,61.28,61.33,36000.0,51.1907,51.2743,51.1907,51.2325,36000.0
2011-04-01 11:40:00,61.34,61.37,61.3,61.34,24700.0,51.2409,51.2659,51.2074,51.2409,24700.0
2011-04-01 11:50:00,61.34,61.38,61.32,61.38,27900.0,51.2409,51.2743,51.2241,51.2743,27900.0
2011-04-01 12:00:00,61.36,61.4,61.36,61.39,17400.0,51.2576,51.291,51.2576,51.2826,17400.0
2011-04-01 12:10:00,61.4,61.4,61.38,61.4,29500.0,51.291,51.291,51.2743,51.291,29500.0
2011-04-01 12:20:00,61.39,61.42,61.39,61.4,16200.0,51.2826,51.3077,51.2826,51.291,16200.0
2011-04-01 12:30:00,61.41,61.41,61.3,61.3,27400.0,51.2993,51.2993,51.2074,51.2074,27400.0
2011-04-01 12:40:00,61.3,61.3,61.12,61.13,32100.0,51.2074,51.2074,51.0571,51.0654,32100.0
2011-04-01 12:50:00,61.13,61.18,61.08,61.09,56700.0,51.0654,51.1072,51.0237,51.032,56700.0
2011-04-01 13:00:00,61.09,61.17,61.09,61.17,28900.0,51.032,51.0988,51.032,51.0988,28900.0
2011-04-01 13:10:00,61.17,61.19,61.15,61.19,30000.0,51.0988,51.1155,51.0821,51.1155,30000.0
2011-04-01 13:20:00,61.19,61.2,61.13,61.16,29600.0,51.1155,51.1239,51.0654,51.0905,29600.0
2011-04-01 13:30:00,61.17,61.2,61.16,61.2,26300.0,51.0988,51.1239,51.0905,51.1239,26300.0
2011-04-01 13:40:00,61.2,61.23,61.18,61.2,19800.0,51.1239,51.149,51.1072,51.1239,19800.0
2011-04-01 13:50:00,61.2,61.21,61.17,61.18,13700.0,51.1239,51.1323,51.0988,51.1072,13700.0
2011-04-01 14:00:00,61.17,61.2,61.16,61.2,31000.0,51.0988,51.1239,51.0905,51.1239,31000.0
2011-04-01 14:10:00,61.2,61.2,61.14,61.14,26900.0,51.1239,51.1239,51.0738,51.0738,26900.0
2011-04-01 14:20:00,61.14,61.16,61.13,61.16,27900.0,51.0738,51.0905,51.0654,51.0905,27900.0
2011-04-01 14:30:00,61.16,61.16,61.01,61.03,48000.0,51.0905,51.0905,50.9652,50.9819,48000.0
2011-04-01 14:40:00,61.04,61.04,60.91,60.94,31400.0,50.9902,50.9902,50.8816,50.9067,31400.0
2011-04-01 14:50:00,60.94,60.94,60.88,60.91,51300.0,50.9067,50.9067,50.8566,50.8816,51300.0
2011-04-01 15:00:00,60.92,61.0,60.91,60.95,114500.0,50.89,50.9568,50.8816,50.9151,114500.0
2011-04-01 15:10:00,60.96,60.98,60.77,60.77,82200.0,50.9234,50.9401,50.7647,50.7647,82200.0
2011-04-01 15:20:00,60.79,60.82,60.77,60.8,35600.0,50.7814,50.8065,50.7647,50.7898,35600.0
2011-04-01 15:30:00,60.8,60.83,60.76,60.82,45700.0,50.7898,50.8148,50.7563,50.8065,45700.0
2011-04-01 15:40:00,60.82,60.85,60.77,60.79,102200.0,50.8065,50.8315,50.7647,50.7814,102200.0
2011-04-01 15:50:00,60.79,60.91,60.78,60.86,117400.0,50.7814,50.8816,50.773,50.8399,117400.0
2011-04-04 09:30:00,61.09,61.23,60.93,61.17,46000.0,51.032,51.149,50.8984,51.0988,46000.0
2011-04-04 09:40:00,61.14,61.25,61.09,61.24,36700.0,51.0738,51.1657,51.032,51.1573,36700.0
2011-04-04 09:50:00,61.23,61.25,61.1,61.16,26700.0,51.149,51.1657,51.0404,51.0905,26700.0
2011-04-04 10:00:00,61.16,61.19,61.07,61.18,23400.0,51.0905,51.1155,51.0153,51.1072,23400.0
2011-04-04 10:10:00,61.2,61.22,61.13,61.21,26400.0,51.1239,51.1406,51.0654,51.1323,26400.0
2011-04-04 10:20:00,61.2,61.22,61.04,61.08,17600.0,51.1239,51.1406,50.9902,51.0237,17600.0
2011-04-04 10:30:00,61.08,61.18,61.05,61.13,23000.0,51.0237,51.1072,50.9986,51.0654,23000.0
2011-04-04 10:40:00,61.11,61.29,61.1,61.27,23500.0,51.0487,51.1991,51.0404,51.1824,23500.0
2011-04-04 10:50:00,61.29,61.3,61.2,61.21,69100.0,51.1991,51.2074,51.1239,51.1323,69100.0
2011-04-04 11:00:00,61.21,61.26,61.12,61.24,74000.0,51.1323,51.174,51.0571,51.1573,74000.0
2011-04-04 11:10:00,61.24,61.31,61.12,61.28,55200.0,51.1573,51.2158,51.0571,51.1907,55200.0
2011-04-04 11:20:00,61.29,61.35,61.26,61.33,38700.0,51.1991,51.2492,51.174,51.2325,38700.0
2011-04-04 11:30:00,61.33,61.39,61.33,61.38,32600.0,51.2325,51.2826,51.2325,51.2743,32600.0
2011-04-04 11:40:00,61.38,61.47,61.36,61.47,30000.0,51.2743,51.3494,51.2576,51.3494,30000.0
2011-04-04 11:50:00,61.47,61.47,61.42,61.45,31300.0,51.3494,51.3494,51.3077,51.3327,31300.0
2011-04-04 12:00:00,61.45,61.49,61.45,61.49,25700.0,51.3327,51.3662,51.3327,51.3662,25700.0
2011-04-04 12:10:00,61.49,61.5,61.47,61.48,29000.0,51.3662,51.3745,51.3494,51.3578,29000.0
2011-04-04 12:20:00,61.49,61.5,61.47,61.5,22800.0,51.3662,51.3745,51.3494,51.3745,22800.0
2011-04-04 12:30:00,61.49,61.5,61.46,61.48,37600.0,51.3662,51.3745,51.3411,51.3578,37600.0
2011-04-04 12:40:00,61.48,61.49,61.4,61.42,37500.0,51.3578,51.3662,51.291,51.3077,37500.0
2011-04-04 12:50:00,61.42,61.42,61.38,61.41,30600.0,51.3077,51.3077,51.2743,51.2993,30600.0
2011-04-04 13:00:00,61.41,61.43,61.39,61.43,24100.0,51.2993,51.316,51.2826,51.316,24100.0
2011-04-04 13:10:00,61.43,61.43,61.38,61.39,26000.0,51.316,51.316,51.2743,51.2826,26000.0
2011-04-04 13:20:00,61.39,61.4,61.38,61.39,24600.0,51.2826,51.291,51.2743,51.2826,24600.0
2011-04-04 13:30:00,61.39,61.41,61.34,61.34,42600.0,51.2826,51.2993,51.2409,51.2409,42600.0
2011-04-04 13:40:00,61.34,61.39,61.32,61.34,26800.0,51.2409,51.2826,51.2241,51.2409,26800.0
2011-04-04 13:50:00,61.35,61.35,61.19,61.21,38800.0,51.2492,51.2492,51.1155,51.1323,38800.0
2011-04-04 14:00:00,61.2,61.32,61.19,61.31,40300.0,51.1239,51.2241,51.1155,51.2158,40300.0
2011-04-04 14:10:00,61.32,61.34,61.3,61.32,35900.0,51.2241,51.2409,51.2074,51.2241,35900.0
2011-04-04 14:20:00,61.32,61.41,61.31,61.39,33700.0,51.2241,51.2993,51.2158,51.2826,33700.0
2011-04-04 14:30:00,61.38,61.39,61.31,61.37,45300.0,51.2743,51.2826,51.2158,51.2659,45300.0
2011-04-04 14:40:00,61.39,61.45,61.38,61.45,34500.0,51.2826,51.3327,51.2743,51.3327,34500.0
2011-04-04 14:50:00,61.44,61.49,61.44,61.49,38200.0,51.3244,51.3662,51.3244,51.3662,38200.0
2011-04-04 15:00:00,61.49,61.49,61.38,61.39,39700.0,51.3662,51.3662,51.2743,51.2826,39700.0
2011-04-04 15:10:00,61.39,61.5,61.39,61.49,49700.0,51.2826,51.3745,51.2826,51.3662,49700.0
2011-04-04 15:20:00,61.49,61.5,61.48,61.49,42300.0,51.3662,51.3745,51.3578,51.3662,42300.0
2011-04-04 15:30:00,61.5,61.53,61.45,61.53,77900.0,51.3745,51.3996,51.3327,51.3996,77900.0
2011-04-04 15:40:00,61.52,61.58,61.49,61.53,113400.0,51.3912,51.4413,51.3662,51.3996,113400.0
2011-04-04 15:50:00,61.53,61.58,61.34,61.46,261500.0,51.3996,51.4413,51.2409,51.3411,261500.0
2011-04-05 09:30:00,61.25,61.33,61.0,61.0,63100.0,51.1657,51.2325,50.9568,50.9568,63100.0
2011-04-05 09:40:00,61.0,61.33,60.89,61.19,21200.0,50.9568,51.2325,50.8649,51.1155,21200.0
2011-04-05 09:50:00,61.22,61.3,61.19,61.25,18000.0,51.1406,51.2074,51.1155,51.1657,18000.0
2011-04-05 10:00:00,61.24,61.24,61.15,61.19,36600.0,51.1573,51.1573,51.0821,51.1155,36600.0
2011-04-05 10:10:00,61.19,61.23,61.1,61.14,37100.0,51.1155,51.149,51.0404,51.0738,37100.0
2011-04-05 10:20:00,61.14,61.22,61.12,61.13,32700.0,51.0738,51.1406,51.0571,51.0654,32700.0
2011-04-05 10:30:00,61.11,61.17,61.07,61.08,38000.0,51.0487,51.0988,51.0153,51.0237,38000.0
2011-04-05 10:40:00,61.09,61.11,61.04,61.09,39500.0,51.032,51.0487,50.9902,51.032,39500.0
2011-04-05 10:50:00,61.08,61.1,60.94,60.95,34100.0,51.0237,51.0404,50.9067,50.9151,34100.0
2011-04-05 11:00:00,60.95,61.05,60.95,60.97,24100.0,50.9151,50.9986,50.9151,50.9318,24100.0
2011-04-05 11:10:00,60.97,61.0,60.95,60.98,13500.0,50.9318,50.9568,50.9151,50.9401,13500.0
2011-04-05 11:20:00,60.97,60.98,60.92,60.93,21800.0,50.9318,50.9401,50.89,50.8984,21800.0
2011-04-05 11:30:00,60.94,61.02,60.9,60.97,20700.0,50.9067,50.9735,50.8733,50.9318,20700.0
2011-04-05 11:40:00,60.96,60.98,60.92,60.92,17500.0,50.9234,50.9401,50.89,50.89,17500.0
2011-04-05 11:50:00,60.91,61.0,60.88,60.94,55600.0,50.8816,50.9568,50.8566,50.9067,55600.0
2011-04-05 12:00:00,60.95,60.97,60.88,60.9,22200.0,50.9151,50.9318,50.8566,50.8733,22200.0
2011-04-05 12:10:00,60.92,60.97,60.91,60.97,8800.0,50.89,50.9318,50.8816,50.9318,8800.0
2011-04-05 12:20:00,60.96,60.97,60.92,60.93,17800.0,50.9234,50.9318,50.89,50.8984,17800.0
2011-04-05 12:30:00,60.93,60.95,60.9,60.9,16900.0,50.8984,50.9151,50.8733,50.8733,16900.0
2011-04-05 12:40:00,60.91,60.96,60.91,60.95,21100.0,50.8816,50.9234,50.8816,50.9151,21100.0
2011-04-05 12:50:00,60.94,60.96,60.92,60.95,15100.0,50.9067,50.9234,50.89,50.9151,15100.0
2011-04-05 13:00:00,60.95,61.0,60.94,60.95,52100.0,50.9151,50.9568,50.9067,50.9151,52100.0
2011-04-05 13:10:00,60.94,60.97,60.93,60.94,15700.0,50.9067,50.9318,50.8984,50.9067,15700.0
2011-04-05 13:20:00,60.94,60.97,60.91,60.92,10400.0,50.9067,50.9318,50.8816,50.89,10400.0
2011-04-05 13:30:00,60.93,61.01,60.91,61.01,16800.0,50.8984,50.9652,50.8816,50.9652,16800.0
2011-04-05 13:40:00,61.02,61.02,60.86,60.86,35600.0,50.9735,50.9735,50.8399,50.8399,35600.0
2011-04-05 13:50:00,60.85,60.89,60.85,60.88,82900.0,50.8315,50.8649,50.8315,50.8566,82900.0
2011-04-05 14:00:00,60.86,60.92,60.8,60.83,27400.0,50.8399,50.89,50.7898,50.8148,27400.0
2011-04-05 14:10:00,60.84,60.84,60.76,60.78,25600.0,50.8232,50.8232,50.7563,50.773,25600.0
2011-04-05 14:20:00,60.78,60.86,60.73,60.74,39400.0,50.773,50.8399,50.7313,50.7396,39400.0
2011-04-05 14:30:00,60.72,60.76,60.69,60.7,30600.0,50.7229,50.7563,50.6979,50.7062,30600.0
2011-04-05 14:40:00,60.71,60.72,60.69,60.7,31300.0,50.7146,50.7229,50.6979,50.7062,31300.0
2011-04-05 14:50:00,60.7,60.73,60.69,60.69,39900.0,50.7062,50.7313,50.6979,50.6979,39900.0
2011-04-05 15:00:00,60.69,60.71,60.55,60.57,61000.0,50.6979,50.7146,50.5809,50.5976,61000.0
2011-04-05 15:10:00,60.57,60.64,60.55,60.61,32800.0,50.5976,50.6561,50.5809,50.631,32800.0
2011-04-05 15:20:00,60.61,60.68,60.61,60.67,23000.0,50.631,50.6895,50.631,50.6812,23000.0
2011-04-05 15:30:00,60.67,60.67,60.57,60.64,32900.0,50.6812,50.6812,50.5976,50.6561,32900.0
2011-04-05 15:40:00,60.64,60.64,60.55,60.56,60700.0,50.6561,50.6561,50.5809,50.5893,60700.0
2011-04-05 15:50:00,60.56,60.57,60.49,60.54,167000.0,50.5893,50.5976,50.5308,50.5726,167000.0
2011-04-06 09:30:00,61.06,61.07,60.71,60.74,107100.0,51.007,51.0153,50.7146,50.7396,107100.0
2011-04-06 09:40:00,60.76,60.78,60.61,60.78,67600.0,50.7563,50.773,50.631,50.773,67600.0
2011-04-06 09:50:00,60.78,60.8,60.46,60.47,59200.0,50.773,50.7898,50.5057,50.5141,59200.0
2011-04-06 10:00:00,60.48,60.53,60.39,60.39,33900.0,50.5224,50.5642,50.4473,50.4473,33900.0
2011-04-06 10:10:00,60.39,60.39,60.23,60.3,43100.0,50.4473,50.4473,50.3136,50.3721,43100.0
2011-04-06 10:20:00,60.29,60.38,60.21,60.28,63300.0,50.3637,50.4389,50.2969,50.3554,63300.0
2011-04-06 10:30:00,60.27,60.4,60.23,60.37,44600.0,50.347,50.4556,50.3136,50.4306,44600.0
2011-04-06 10:40:00,60.37,60.47,60.34,60.42,52800.0,50.4306,50.5141,50.4055,50.4723,52800.0
2011-04-06 10:50:00,60.42,60.52,60.38,60.49,44900.0,50.4723,50.5559,50.4389,50.5308,44900.0
2011-04-06 11:00:00,60.5,60.5,60.34,60.41,20800.0,50.5391,50.5391,50.4055,50.464,20800.0
2011-04-06 11:10:00,60.39,60.46,60.29,60.35,96000.0,50.4473,50.5057,50.3637,50.4138,96000.0
2011-04-06 11:20:00,60.35,60.38,60.17,60.19,35300.0,50.4138,50.4389,50.2635,50.2802,35300.0
2011-04-06 11:30:00,60.19,60.25,60.12,60.23,22500.0,50.2802,50.3303,50.2217,50.3136,22500.0
2011-04-06 11:40:00,60.27,60.36,60.26,60.35,17600.0,50.347,50.4222,50.3387,50.4138,17600.0
2011-04-06 11:50:00,60.35,60.36,60.22,60.29,19800.0,50.4138,50.4222,50.3052,50.3637,19800.0
2011-04-06 12:00:00,60.27,60.36,60.23,60.34,24600.0,50.347,50.4222,50.3136,50.4055,24600.0
2011-04-06 12:10:00,60.35,60.41,60.33,60.41,19800.0,50.4138,50.464,50.3971,50.464,19800.0
2011-04-06 12:20:00,60.42,60.51,60.42,60.49,12700.0,50.4723,50.5475,50.4723,50.5308,12700.0
2011-04-06 12:30:00,60.5,60.52,60.47,60.5,22800.0,50.5391,50.5559,50.5141,50.5391,22800.0
2011-04-06 12:40:00,60.51,60.54,60.48,60.5,28300.0,50.5475,50.5726,50.5224,50.5391,28300.0
2011-04-06 12:50:00,60.5,60.5,60.48,60.5,30300.0,50.5391,50.5391,50.5224,50.5391,30300.0
2011-04-06 13:00:00,60.5,60.5,60.49,60.5,15200.0,50.5391,50.5391,50.5308,50.5391,15200.0
2011-04-06 13:10:00,60.49,60.5,60.44,60.46,42400.0,50.5308,50.5391,50.489,50.5057,42400.0
2011-04-06 13:20:00,60.48,60.5,60.47,60.5,10000.0,50.5224,50.5391,50.5141,50.5391,10000.0
2011-04-06 13:30:00,60.5,60.51,60.48,60.5,19500.0,50.5391,50.5475,50.5224,50.5391,19500.0
2011-04-06 13:40:00,60.5,60.5,60.35,60.35,50400.0,50.5391,50.5391,50.4138,50.4138,50400.0
2011-04-06 13:50:00,60.35,60.39,60.31,60.39,22700.0,50.4138,50.4473,50.3804,50.4473,22700.0
2011-04-06 14:00:00,60.39,60.4,60.37,60.38,27900.0,50.4473,50.4556,50.4306,50.4389,27900.0
2011-04-06 14:10:00,60.38,60.44,60.37,60.38,42900.0,50.4389,50.489,50.4306,50.4389,42900.0
2011-04-06 14:20:00,60.39,60.42,60.37,60.39,35900.0,50.4473,50.4723,50.4306,50.4473,35900.0
2011-04-06 14:30:00,60.39,60.41,60.37,60.4,32500.0,50.4473,50.464,50.4306,50.4556,32500.0
2011-04-06 14:40:00,60.4,60.44,60.35,60.4,35300.0,50.4556,50.489,50.4138,50.4556,35300.0
2011-04-06 14:50:00,60.39,60.41,60.36,60.4,38700.0,50.4473,50.464,50.4222,50.4556,38700.0
2011-04-06 15:00:00,60.4,60.41,60.34,60.35,76100.0,50.4556,50.464,50.4055,50.4138,76100.0
2011-04-06 15:10:00,60.34,60.39,60.28,60.3,83300.0,50.4055,50.4473,50.3554,50.3721,83300.0
2011-04-06 15:20:00,60.3,60.31,60.24,60.25,59600.0,50.3721,50.3804,50.322,50.3303,59600.0
2011-04-06 15:30:00,60.25,60.27,60.21,60.25,93600.0,50.3303,50.347,50.2969,50.3303,93600.0
2011-04-06 15:40:00,60.25,60.32,60.24,60.31,125000.0,50.3303,50.3888,50.322,50.3804,125000.0
2011-04-06 15:50:00,60.3,60.32,60.24,60.26,136600.0,50.3721,50.3888,50.322,50.3387,136600.0
2011-04-07 09:30:00,60.25,60.3,60.1,60.12,46800.0,50.3303,50.3721,50.205,50.2217,46800.0
2011-04-07 09:40:00,60.13,60.53,60.13,60.4,50500.0,50.2301,50.5642,50.2301,50.4556,50500.0
2011-04-07 09:50:00,60.41,60.53,60.32,60.45,34800.0,50.464,50.5642,50.3888,50.4974,34800.0
2011-04-07 10:00:00,60.47,60.52,60.44,60.46,46500.0,50.5141,50.5559,50.489,50.5057,46500.0
2011-04-07 10:10:00,60.47,60.49,60.4,60.42,41800.0,50.5141,50.5308,50.4556,50.4723,41800.0
2011-04-07 10:20:00,60.42,60.44,60.32,60.38,47600.0,50.4723,50.489,50.3888,50.4389,47600.0
2011-04-07 10:30:00,60.39,60.46,60.2,60.36,41800.0,50.4473,50.5057,50.2885,50.4222,41800.0
2011-04-07 10:40:00,60.38,60.38,60.0,60.08,62300.0,50.4389,50.4389,50.1215,50.1883,62300.0
2011-04-07 10:50:00,60.07,60.15,60.07,60.1,93900.0,50.1799,50.2468,50.1799,50.205,93900.0
2011-04-07 11:00:00,60.1,60.12,60.06,60.09,35700.0,50.205,50.2217,50.1716,50.1967,35700.0
2011-04-07 11:10:00,60.07,60.11,60.0,60.01,35500.0,50.1799,50.2134,50.1215,50.1298,35500.0
2011-04-07 11:20:00,60.01,60.1,60.0,60.02,23700.0,50.1298,50.205,50.1215,50.1382,23700.0
2011-04-07 11:30:00,60.02,60.04,59.84,59.93,60200.0,50.1382,50.1549,49.9878,50.063,60200.0
2011-04-07 11:40:00,59.93,60.0,59.88,59.96,40300.0,50.063,50.1215,50.0212,50.0881,40300.0
2011-04-07 11:50:00,59.96,60.15,59.96,60.14,28600.0,50.0881,50.2468,50.0881,50.2384,28600.0
2011-04-07 12:00:00,60.12,60.16,60.01,60.1,22700.0,50.2217,50.2551,50.1298,50.205,22700.0
2011-04-07 12:10:00,60.1,60.14,60.04,60.11,28300.0,50.205,50.2384,50.1549,50.2134,28300.0
2011-04-07 12:20:00,60.11,60.13,60.01,60.01,45100.0,50.2134,50.2301,50.1298,50.1298,45100.0
2011-04-07 12:30:00,60.01,60.17,60.01,60.14,22100.0,50.1298,50.2635,50.1298,50.2384,22100.0
2011-04-07 12:40:00,60.17,60.18,60.05,60.09,23000.0,50.2635,50.2718,50.1632,50.1967,23000.0
2011-04-07 12:50:00,60.09,60.11,60.04,60.07,34700.0,50.1967,50.2134,50.1549,50.1799,34700.0
2011-04-07 13:00:00,60.08,60.1,60.05,60.1,27200.0,50.1883,50.205,50.1632,50.205,27200.0
2011-04-07 13:10:00,60.11,60.12,60.04,60.05,21200.0,50.2134,50.2217,50.1549,50.1632,21200.0
2011-04-07 13:20:00,60.05,60.06,59.99,60.0,13300.0,50.1632,50.1716,50.1131,50.1215,13300.0
2011-04-07 13:30:00,59.99,60.1,59.95,60.02,26600.0,50.1131,50.205,50.0797,50.1382,26600.0
2011-04-07 13:40:00,60.03,60.06,59.99,60.0,31200.0,50.1465,50.1716,50.1131,50.1215,31200.0
2011-04-07 13:50:00,60.02,60.11,60.0,60.03,18100.0,50.1382,50.2134,50.1215,50.1465,18100.0
2011-04-07 14:00:00,60.03,60.03,59.97,59.98,35300.0,50.1465,50.1465,50.0964,50.1048,35300.0
2011-04-07 14:10:00,59.98,60.01,59.94,59.99,12300.0,50.1048,50.1298,50.0713,50.1131,12300.0
2011-04-07 14:20:00,59.99,60.0,59.87,59.89,41900.0,50.1131,50.1215,50.0129,50.0296,41900.0
2011-04-07 14:30:00,59.87,60.02,59.86,59.97,25000.0,50.0129,50.1382,50.0045,50.0964,25000.0
2011-04-07 14:40:00,59.97,59.97,59.86,59.93,56400.0,50.0964,50.0964,50.0045,50.063,56400.0
2011-04-07 14:50:00,59.93,60.03,59.92,60.0,26600.0,50.063,50.1465,50.0546,50.1215,26600.0
2011-04-07 15:00:00,60.01,60.02,59.97,60.01,33600.0,50.1298,50.1382,50.0964,50.1298,33600.0
2011-04-07 15:10:00,60.01,60.01,59.93,59.95,71100.0,50.1298,50.1298,50.063,50.0797,71100.0
2011-04-07 15:20:00,59.95,59.97,59.86,59.9,50500.0,50.0797,50.0964,50.0045,50.0379,50500.0
2011-04-07 15:30:00,59.9,59.9,59.79,59.8,174800.0,50.0379,50.0379,49.946,49.9544,174800.0
2011-04-07 15:40:00,59.8,59.93,59.79,59.85,125000.0,49.9544,50.063,49.946,49.9962,125000.0
2011-04-07 15:50:00,59.85,59.87,59.79,59.83,204300.0,49.9962,50.0129,49.946,49.9795,204300.0
2011-04-08 09:30:00,60.07,60.38,59.95,60.2,54600.0,50.1799,50.4389,50.0797,50.2885,54600.0
2011-04-08 09:40:00,60.16,60.27,60.14,60.17,22100.0,50.2551,50.347,50.2384,50.2635,22100.0
2011-04-08 09:50:00,60.18,60.18,60.05,60.09,28400.0,50.2718,50.2718,50.1632,50.1967,28400.0
2011-04-08 10:00:00,60.08,60.2,60.01,60.15,75900.0,50.1883,50.2885,50.1298,50.2468,75900.0
2011-04-08 10:10:00,60.14,60.25,60.1,60.15,65600.0,50.2384,50.3303,50.205,50.2468,65600.0
2011-04-08 10:20:00,60.14,60.2,60.02,60.16,30000.0,50.2384,50.2885,50.1382,50.2551,30000.0
2011-04-08 10:30:00,60.15,60.21,60.14,60.2,396400.0,50.2468,50.2969,50.2384,50.2885,396400.0
2011-04-08 10:40:00,60.2,60.21,60.17,60.19,51100.0,50.2885,50.2969,50.2635,50.2802,51100.0
2011-04-08 10:50:00,60.19,60.2,60.08,60.08,17900.0,50.2802,50.2885,50.1883,50.1883,17900.0
2011-04-08 11:00:00,60.09,60.1,60.0,60.08,43200.0,50.1967,50.205,50.1215,50.1883,43200.0
2011-04-08 11:10:00,60.09,60.1,59.99,60.0,36300.0,50.1967,50.205,50.1131,50.1215,36300.0
2011-04-08 11:20:00,59.99,60.01,59.94,59.96,19400.0,50.1131,50.1298,50.0713,50.0881,19400.0
2011-04-08 11:30:00,59.96,60.08,59.9,60.08,19800.0,50.0881,50.1883,50.0379,50.1883,19800.0
2011-04-08 11:40:00,60.08,60.08,60.0,60.0,20600.0,50.1883,50.1883,50.1215,50.1215,20600.0
2011-04-08 11:50:00,59.99,60.08,59.99,60.03,12700.0,50.1131,50.1883,50.1131,50.1465,12700.0
2011-04-08 12:00:00,60.03,60.08,60.02,60.05,15000.0,50.1465,50.1883,50.1382,50.1632,15000.0
2011-04-08 12:10:00,60.06,60.09,60.06,60.09,19100.0,50.1716,50.1967,50.1716,50.1967,19100.0
2011-04-08 12:20:00,60.09,60.09,59.95,59.96,23600.0,50.1967,50.1967,50.0797,50.0881,23600.0
2011-04-08 12:30:00,59.95,60.02,59.92,59.93,15500.0,50.0797,50.1382,50.0546,50.063,15500.0
2011-04-08 12:40:00,59.93,59.93,59.83,59.89,21200.0,50.063,50.063,49.9795,50.0296,21200.0
2011-04-08 12:50:00,59.88,59.92,59.82,59.87,24000.0,50.0212,50.0546,49.9711,50.0129,24000.0
2011-04-08 13:00:00,59.87,59.91,59.85,59.91,23200.0,50.0129,50.0463,49.9962,50.0463,23200.0
2011-04-08 13:10:00,59.91,59.95,59.89,59.93,16700.0,50.0463,50.0797,50.0296,50.063,16700.0
2011-04-08 13:20:00,59.92,60.0,59.92,60.0,11500.0,50.0546,50.1215,50.0546,50.1215,11500.0
2011-04-08 13:30:00,60.0,60.01,59.94,59.99,26100.0,50.1215,50.1298,50.0713,50.1131,26100.0
2011-04-08 13:40:00,59.99,60.01,59.95,59.95,18400.0,50.1131,50.1298,50.0797,50.0797,18400.0
2011-04-08 13:50:00,59.95,59.96,59.92,59.95,21600.0,50.0797,50.0881,50.0546,50.0797,21600.0
2011-04-08 14:00:00,59.95,59.95,59.93,59.95,25500.0,50.0797,50.0797,50.063,50.0797,25500.0
2011-04-08 14:10:00,59.95,59.95,59.77,59.79,34300.0,50.0797,50.0797,49.9293,49.946,34300.0
2011-04-08 14:20:00,59.79,59.8,59.75,59.75,22300.0,49.946,49.9544,49.9126,49.9126,22300.0
2011-04-08 14:30:00,59.75,59.75,59.65,59.7,51300.0,49.9126,49.9126,49.8291,49.8709,51300.0
2011-04-08 14:40:00,59.7,59.7,59.48,59.49,64500.0,49.8709,49.8709,49.6871,49.6954,64500.0
2011-04-08 14:50:00,59.51,59.55,59.42,59.44,63000.0,49.7121,49.7456,49.637,49.6537,63000.0
2011-04-08 15:00:00,59.44,59.5,59.4,59.49,57400.0,49.6537,49.7038,49.6203,49.6954,57400.0
2011-04-08 15:10:00,59.49,59.5,59.45,59.48,38500.0,49.6954,49.7038,49.662,49.6871,38500.0
2011-04-08 15:20:00,59.49,59.56,59.48,59.56,43400.0,49.6954,49.7539,49.6871,49.7539,43400.0
2011-04-08 15:30:00,59.55,59.67,59.55,59.66,41800.0,49.7456,49.8458,49.7456,49.8374,41800.0
2011-04-08 15:40:00,59.65,59.72,59.59,59.67,77500.0,49.8291,49.8876,49.779,49.8458,77500.0
2011-04-08 15:50:00,59.67,59.75,59.64,59.69,134300.0,49.8458,49.9126,49.8207,49.8625,134300.0
2011-04-11 09:30:00,59.81,60.31,59.79,60.16,39800.0,49.9628,50.3804,49.946,50.2551,39800.0
2011-04-11 09:40:00,60.18,60.26,60.07,60.26,21000.0,50.2718,50.3387,50.1799,50.3387,21000.0
2011-04-11 09:50:00,60.23,60.31,60.05,60.08,68700.0,50.3136,50.3804,50.1632,50.1883,68700.0
2011-04-11 10:00:00,60.06,60.12,59.91,59.98,29100.0,50.1716,50.2217,50.0463,50.1048,29100.0
2011-04-11 10:10:00,59.99,60.18,59.86,60.15,72200.0,50.1131,50.2718,50.0045,50.2468,72200.0
2011-04-11 10:20:00,60.11,60.16,60.11,60.15,34700.0,50.2134,50.2551,50.2134,50.2468,34700.0
2011-04-11 10:30:00,60.14,60.15,59.99,60.07,29700.0,50.2384,50.2468,50.1131,50.1799,29700.0
2011-04-11 10:40:00,60.07,60.18,60.05,60.17,52300.0,50.1799,50.2718,50.1632,50.2635,52300.0
2011-04-11 10:50:00,60.17,60.19,60.03,60.03,33200.0,50.2635,50.2802,50.1465,50.1465,33200.0
2011-04-11 11:00:00,60.03,60.06,60.0,60.04,17000.0,50.1465,50.1716,50.1215,50.1549,17000.0
2011-04-11 11:10:00,60.03,60.05,59.89,60.03,51100.0,50.1465,50.1632,50.0296,50.1465,51100.0
2011-04-11 11:20:00,60.02,60.04,59.96,60.01,40400.0,50.1382,50.1549,50.0881,50.1298,40400.0
2011-04-11 11:30:00,60.0,60.09,59.98,60.06,28300.0,50.1215,50.1967,50.1048,50.1716,28300.0
2011-04-11 11:40:00,60.06,60.12,60.06,60.08,15000.0,50.1716,50.2217,50.1716,50.1883,15000.0
2011-04-11 11:50:00,60.08,60.2,60.08,60.16,52900.0,50.1883,50.2885,50.1883,50.2551,52900.0
2011-04-11 12:00:00,60.15,60.16,60.04,60.04,29000.0,50.2468,50.2551,50.1549,50.1549,29000.0
2011-04-11 12:10:00,60.05,60.08,60.01,60.02,19600.0,50.1632,50.1883,50.1298,50.1382,19600.0
2011-04-11 12:20:00,60.02,60.04,60.01,60.04,35700.0,50.1382,50.1549,50.1298,50.1549,35700.0
2011-04-11 12:30:00,60.04,60.04,59.95,59.96,30900.0,50.1549,50.1549,50.0797,50.0881,30900.0
2011-04-11 12:40:00,59.97,60.0,59.93,59.97,23500.0,50.0964,50.1215,50.063,50.0964,23500.0
2011-04-11 12:50:00,59.99,60.04,59.98,60.02,44200.0,50.1131,50.1549,50.1048,50.1382,44200.0
2011-04-11 13:00:00,60.02,60.05,59.99,60.03,30300.0,50.1382,50.1632,50.1131,50.1465,30300.0
2011-04-11 13:10:00,60.03,60.04,59.98,60.02,26000.0,50.1465,50.1549,50.1048,50.1382,26000.0
2011-04-11 13:20:00,60.01,60.04,59.98,60.0,19600.0,50.1298,50.1549,50.1048,50.1215,19600.0
2011-04-11 13:30:00,60.01,60.01,59.98,60.01,20300.0,50.1298,50.1298,50.1048,50.1298,20300.0
2011-04-11 13:40:00,60.01,60.1,60.01,60.01,25300.0,50.1298,50.205,50.1298,50.1298,25300.0
2011-04-11 13:50:00,60.02,60.07,59.99,60.03,35900.0,50.1382,50.1799,50.1131,50.1465,35900.0
2011-04-11 14:00:00,60.04,60.09,60.01,60.07,35700.0,50.1549,50.1967,50.1298,50.1799,35700.0
2011-04-11 14:10:00,60.08,60.09,60.04,60.05,23800.0,50.1883,50.1967,50.1549,50.1632,23800.0
2011-04-11 14:20:00,60.04,60.07,60.02,60.07,22500.0,50.1549,50.1799,50.1382,50.1799,22500.0
2011-04-11 14:30:00,60.07,60.08,59.98,59.99,21900.0,50.1799,50.1883,50.1048,50.1131,21900.0
2011-04-11 14:40:00,59.99,60.05,59.98,60.05,19700.0,50.1131,50.1632,50.1048,50.1632,19700.0
2011-04-11 14:50:00,60.04,60.08,60.0,60.05,20900.0,50.1549,50.1883,50.1215,50.1632,20900.0
2011-04-11 15:00:00,60.05,60.06,59.97,59.99,26300.0,50.1632,50.1716,50.0964,50.1131,26300.0
2011-04-11 15:10:00,59.99,60.0,59.93,59.98,26300.0,50.1131,50.1215,50.063,50.1048,26300.0
2011-04-11 15:20:00,59.98,60.03,59.97,60.03,44900.0,50.1048,50.1465,50.0964,50.1465,44900.0
2011-04-11 15:30:00,60.03,60.09,60.03,60.04,51300.0,50.1465,50.1967,50.1465,50.1549,51300.0
2011-04-11 15:40:00,60.05,60.07,59.98,60.01,112900.0,50.1632,50.1799,50.1048,50.1298,112900.0
2011-04-11 15:50:00,60.01,60.01,59.94,60.0,106000.0,50.1298,50.1298,50.0713,50.1215,106000.0
2011-04-12 09:30:00,59.43,59.55,59.19,59.43,92000.0,49.6453,49.7456,49.4448,49.6453,92000.0
2011-04-12 09:40:00,59.4,59.69,59.2,59.65,95000.0,49.6203,49.8625,49.4532,49.8291,95000.0
2011-04-12 09:50:00,59.66,59.71,59.53,59.63,39200.0,49.8374,49.8792,49.7289,49.8124,39200.0
2011-04-12 10:00:00,59.68,59.9,59.61,59.86,83700.0,49.8542,50.0379,49.7957,50.0045,83700.0
2011-04-12 10:10:00,59.85,59.87,59.73,59.76,55200.0,49.9962,50.0129,49.8959,49.921,55200.0
2011-04-12 10:20:00,59.75,59.79,59.64,59.71,115600.0,49.9126,49.946,49.8207,49.8792,115600.0
2011-04-12 10:30:00,59.7,59.72,59.6,59.66,19700.0,49.8709,49.8876,49.7873,49.8374,19700.0
2011-04-12 10:40:00,59.65,59.75,59.54,59.54,32200.0,49.8291,49.9126,49.7372,49.7372,32200.0
2011-04-12 10:50:00,59.56,59.68,59.46,59.46,40400.0,49.7539,49.8542,49.6704,49.6704,40400.0
2011-04-12 11:00:00,59.48,59.53,59.4,59.43,59100.0,49.6871,49.7289,49.6203,49.6453,59100.0
2011-04-12 11:10:00,59.42,59.45,59.4,59.43,38700.0,49.637,49.662,49.6203,49.6453,38700.0
2011-04-12 11:20:00,59.4,59.53,59.38,59.52,33300.0,49.6203,49.7289,49.6035,49.7205,33300.0
2011-04-12 11:30:00,59.52,59.75,59.52,59.75,44300.0,49.7205,49.9126,49.7205,49.9126,44300.0
2011-04-12 11:40:00,59.76,59.92,59.75,59.9,44800.0,49.921,50.0546,49.9126,50.0379,44800.0
2011-04-12 11:50:00,59.9,59.91,59.79,59.8,36600.0,50.0379,50.0463,49.946,49.9544,36600.0
2011-04-12 12:00:00,59.8,59.88,59.8,59.87,17300.0,49.9544,50.0212,49.9544,50.0129,17300.0
2011-04-12 12:10:00,59.85,59.88,59.79,59.88,24000.0,49.9962,50.0212,49.946,50.0212,24000.0
2011-04-12 12:20:00,59.88,59.9,59.87,59.89,16100.0,50.0212,50.0379,50.0129,50.0296,16100.0
2011-04-12 12:30:00,59.87,59.87,59.8,59.83,22100.0,50.0129,50.0129,49.9544,49.9795,22100.0
2011-04-12 12:40:00,59.83,59.85,59.8,59.81,20000.0,49.9795,49.9962,49.9544,49.9628,20000.0
2011-04-12 12:50:00,59.82,59.82,59.73,59.81,23700.0,49.9711,49.9711,49.8959,49.9628,23700.0
2011-04-12 13:00:00,59.81,59.88,59.79,59.82,19500.0,49.9628,50.0212,49.946,49.9711,19500.0
2011-04-12 13:10:00,59.81,59.82,59.66,59.66,30800.0,49.9628,49.9711,49.8374,49.8374,30800.0
2011-04-12 13:20:00,59.66,59.71,59.61,59.7,32000.0,49.8374,49.8792,49.7957,49.8709,32000.0
2011-04-12 13:30:00,59.69,59.7,59.54,59.55,60300.0,49.8625,49.8709,49.7372,49.7456,60300.0
2011-04-12 13:40:00,59.54,59.54,59.37,59.5,89200.0,49.7372,49.7372,49.5952,49.7038,89200.0
2011-04-12 13:50:00,59.51,59.65,59.49,59.61,30200.0,49.7121,49.8291,49.6954,49.7957,30200.0
2011-04-12 14:00:00,59.65,59.68,59.57,59.62,43000.0,49.8291,49.8542,49.7623,49.804,43000.0
2011-04-12 14:10:00,59.61,59.62,59.56,59.59,38600.0,49.7957,49.804,49.7539,49.779,38600.0
2011-04-12 14:20:00,59.58,59.6,59.52,59.54,44600.0,49.7706,49.7873,49.7205,49.7372,44600.0
2011-04-12 14:30:00,59.53,59.55,59.48,59.48,38600.0,49.7289,49.7456,49.6871,49.6871,38600.0
2011-04-12 14:40:00,59.48,59.51,59.44,59.48,43300.0,49.6871,49.7121,49.6537,49.6871,43300.0
2011-04-12 14:50:00,59.47,59.49,59.44,59.45,23800.0,49.6787,49.6954,49.6537,49.662,23800.0
2011-04-12 15:00:00,59.46,59.55,59.45,59.53,159900.0,49.6704,49.7456,49.662,49.7289,159900.0
2011-04-12 15:10:00,59.52,59.64,59.5,59.63,84600.0,49.7205,49.8207,49.7038,49.8124,84600.0
2011-04-12 15:20:00,59.63,59.72,59.62,59.68,128100.0,49.8124,49.8876,49.804,49.8542,128100.0
2011-04-12 15:30:00,59.69,59.7,59.62,59.63,53800.0,49.8625,49.8709,49.804,49.8124,53800.0
2011-04-12 15:40:00,59.63,59.64,59.52,59.56,86300.0,49.8124,49.8207,49.7205,49.7539,86300.0
2011-04-12 15:50:00,59.56,59.73,59.55,59.7,256900.0,49.7539,49.8959,49.7456,49.8709,256900.0
2011-04-13 09:30:00,59.94,60.0,59.7,59.94,40000.0,50.0713,50.1215,49.8709,50.0713,40000.0
2011-04-13 09:40:00,59.95,60.29,59.95,60.18,34100.0,50.0797,50.3637,50.0797,50.2718,34100.0
2011-04-13 09:50:00,60.16,60.2,59.87,59.88,28500.0,50.2551,50.2885,50.0129,50.0212,28500.0
2011-04-13 10:00:00,59.9,59.96,59.75,59.76,27100.0,50.0379,50.0881,49.9126,49.921,27100.0
2011-04-13 10:10:00,59.75,59.76,59.51,59.51,38400.0,49.9126,49.921,49.7121,49.7121,38400.0
2011-04-13 10:20:00,59.52,59.77,59.52,59.76,30600.0,49.7205,49.9293,49.7205,49.921,30600.0
2011-04-13 10:30:00,59.76,59.87,59.72,59.85,20000.0,49.921,50.0129,49.8876,49.9962,20000.0
2011-04-13 10:40:00,59.85,59.91,59.82,59.82,22900.0,49.9962,50.0463,49.9711,49.9711,22900.0
2011-04-13 10:50:00,59.83,59.85,59.73,59.77,24200.0,49.9795,49.9962,49.8959,49.9293,24200.0
2011-04-13 11:00:00,59.78,59.8,59.68,59.68,22800.0,49.9377,49.9544,49.8542,49.8542,22800.0
2011-04-13 11:10:00,59.67,59.72,59.63,59.67,26100.0,49.8458,49.8876,49.8124,49.8458,26100.0
2011-04-13 11:20:00,59.67,59.67,59.6,59.65,18400.0,49.8458,49.8458,49.7873,49.8291,18400.0
2011-04-13 11:30:00,59.63,59.7,59.56,59.56,11900.0,49.8124,49.8709,49.7539,49.7539,11900.0
2011-04-13 11:40:00,59.54,59.73,59.54,59.73,14500.0,49.7372,49.8959,49.7372,49.8959,14500.0
2011-04-13 11:50:00,59.73,59.75,59.65,59.65,13900.0,49.8959,49.9126,49.8291,49.8291,13900.0
2011-04-13 12:00:00,59.64,59.71,59.58,59.69,29800.0,49.8207,49.8792,49.7706,49.8625,29800.0
2011-04-13 12:10:00,59.7,59.75,59.67,59.73,9100.0,49.8709,49.9126,49.8458,49.8959,9100.0
2011-04-13 12:20:00,59.72,59.8,59.71,59.8,11500.0,49.8876,49.9544,49.8792,49.9544,11500.0
2011-04-13 12:30:00,59.8,59.8,59.71,59.71,12700.0,49.9544,49.9544,49.8792,49.8792,12700.0
2011-04-13 12:40:00,59.72,59.72,59.64,59.7,18900.0,49.8876,49.8876,49.8207,49.8709,18900.0
2011-04-13 12:50:00,59.71,59.75,59.68,59.75,9800.0,49.8792,49.9126,49.8542,49.9126,9800.0
2011-04-13 13:00:00,59.74,59.84,59.68,59.75,26700.0,49.9043,49.9878,49.8542,49.9126,26700.0
2011-04-13 13:10:00,59.75,59.79,59.69,59.76,15300.0,49.9126,49.946,49.8625,49.921,15300.0
2011-04-13 13:20:00,59.76,59.77,59.7,59.7,9400.0,49.921,49.9293,49.8709,49.8709,9400.0
2011-04-13 13:30:00,59.7,59.72,59.67,59.67,22800.0,49.8709,49.8876,49.8458,49.8458,22800.0
2011-04-13 13:40:00,59.68,59.7,59.67,59.67,9800.0,49.8542,49.8709,49.8458,49.8458,9800.0
2011-04-13 13:50:00,59.67,59.67,59.6,59.64,9400.0,49.8458,49.8458,49.7873,49.8207,9400.0
2011-04-13 14:00:00,59.63,59.76,59.63,59.76,13800.0,49.8124,49.921,49.8124,49.921,13800.0
2011-04-13 14:10:00,59.76,59.79,59.69,59.7,78200.0,49.921,49.946,49.8625,49.8709,78200.0
2011-04-13 14:20:00,59.69,59.79,59.67,59.78,43800.0,49.8625,49.946,49.8458,49.9377,43800.0
2011-04-13 14:30:00,59.76,59.8,59.73,59.74,18700.0,49.921,49.9544,49.8959,49.9043,18700.0
2011-04-13 14:40:00,59.75,59.89,59.75,59.85,33800.0,49.9126,50.0296,49.9126,49.9962,33800.0
2011-04-13 14:50:00,59.84,59.94,59.84,59.91,64800.0,49.9878,50.0713,49.9878,50.0463,64800.0
2011-04-13 15:00:00,59.91,59.98,59.91,59.97,44600.0,50.0463,50.1048,50.0463,50.0964,44600.0
2011-04-13 15:10:00,59.97,60.01,59.93,59.98,39200.0,50.0964,50.1298,50.063,50.1048,39200.0
2011-04-13 15:20:00,60.0,60.0,59.87,59.91,119000.0,50.1215,50.1215,50.0129,50.0463,119000.0
2011-04-13 15:30:00,59.9,59.9,59.76,59.78,52000.0,50.0379,50.0379,49.921,49.9377,52000.0
2011-04-13 15:40:00,59.77,59.85,59.76,59.76,104100.0,49.9293,49.9962,49.921,49.921,104100.0
2011-04-13 15:50:00,59.76,59.9,59.72,59.83,251000.0,49.921,50.0379,49.8876,49.9795,251000.0
2011-04-14 09:30:00,59.51,59.66,59.41,59.62,33900.0,49.7121,49.8374,49.6286,49.804,33900.0
2011-04-14 09:40:00,59.65,59.68,59.45,59.49,36000.0,49.8291,49.8542,49.662,49.6954,36000.0
2011-04-14 09:50:00,59.49,59.75,59.46,59.72,32800.0,49.6954,49.9126,49.6704,49.8876,32800.0
2011-04-14 10:00:00,59.73,59.75,59.66,59.73,40100.0,49.8959,49.9126,49.8374,49.8959,40100.0
2011-04-14 10:10:00,59.75,59.89,59.73,59.85,31900.0,49.9126,50.0296,49.8959,49.9962,31900.0
2011-04-14 10:20:00,59.87,59.96,59.84,59.94,19200.0,50.0129,50.0881,49.9878,50.0713,19200.0
2011-04-14 10:30:00,59.96,60.0,59.93,59.96,15200.0,50.0881,50.1215,50.063,50.0881,15200.0
2011-04-14 10:40:00,59.96,59.97,59.91,59.96,16000.0,50.0881,50.0964,50.0463,50.0881,16000.0
2011-04-14 10:50:00,59.96,59.96,59.82,59.82,55000.0,50.0881,50.0881,49.9711,49.9711,55000.0
2011-04-14 11:00:00,59.82,59.88,59.79,59.84,26700.0,49.9711,50.0212,49.946,49.9878,26700.0
2011-04-14 11:10:00,59.84,59.84,59.71,59.76,34400.0,49.9878,49.9878,49.8792,49.921,34400.0
2011-04-14 11:20:00,59.75,59.85,59.75,59.85,11500.0,49.9126,49.9962,49.9126,49.9962,11500.0
2011-04-14 11:30:00,59.84,59.87,59.81,59.86,19500.0,49.9878,50.0129,49.9628,50.0045,19500.0
2011-04-14 11:40:00,59.85,59.86,59.77,59.77,35000.0,49.9962,50.0045,49.9293,49.9293,35000.0
2011-04-14 11:50:00,59.76,59.86,59.76,59.86,32800.0,49.921,50.0045,49.921,50.0045,32800.0
2011-04-14 12:00:00,59.86,59.87,59.83,59.86,22400.0,50.0045,50.0129,49.9795,50.0045,22400.0
2011-04-14 12:10:00,59.87,59.98,59.85,59.95,19500.0,50.0129,50.1048,49.9962,50.0797,19500.0
2011-04-14 12:20:00,59.96,60.0,59.89,59.89,40100.0,50.0881,50.1215,50.0296,50.0296,40100.0
2011-04-14 12:30:00,59.9,59.93,59.86,59.91,34700.0,50.0379,50.063,50.0045,50.0463,34700.0
2011-04-14 12:40:00,59.92,59.92,59.87,59.87,21200.0,50.0546,50.0546,50.0129,50.0129,21200.0
2011-04-14 12:50:00,59.88,59.94,59.86,59.89,18200.0,50.0212,50.0713,50.0045,50.0296,18200.0
2011-04-14 13:00:00,59.89,59.89,59.8,59.84,25400.0,50.0296,50.0296,49.9544,49.9878,25400.0
2011-04-14 13:10:00,59.84,59.88,59.82,59.86,14900.0,49.9878,50.0212,49.9711,50.0045,14900.0
2011-04-14 13:20:00,59.86,59.9,59.83,59.89,19200.0,50.0045,50.0379,49.9795,50.0296,19200.0
2011-04-14 13:30:00,59.9,59.9,59.85,59.86,31800.0,50.0379,50.0379,49.9962,50.0045,31800.0
2011-04-14 13:40:00,59.86,59.88,59.82,59.88,23700.0,50.0045,50.0212,49.9711,50.0212,23700.0
2011-04-14 13:50:00,59.88,59.9,59.82,59.88,20300.0,50.0212,50.0379,49.9711,50.0212,20300.0
2011-04-14 14:00:00,59.88,59.91,59.84,59.86,32000.0,50.0212,50.0463,49.9878,50.0045,32000.0
2011-04-14 14:10:00,59.86,59.88,59.83,59.87,21500.0,50.0045,50.0212,49.9795,50.0129,21500.0
2011-04-14 14:20:00,59.88,59.89,59.79,59.82,39600.0,50.0212,50.0296,49.946,49.9711,39600.0
2011-04-14 14:30:00,59.83,59.92,59.8,59.92,22500.0,49.9795,50.0546,49.9544,50.0546,22500.0
2011-04-14 14:40:00,59.92,59.93,59.81,59.87,35700.0,50.0546,50.063,49.9628,50.0129,35700.0
2011-04-14 14:50:00,59.88,59.91,59.84,59.87,22200.0,50.0212,50.0463,49.9878,50.0129,22200.0
2011-04-14 15:00:00,59.87,59.93,59.84,59.86,47300.0,50.0129,50.063,49.9878,50.0045,47300.0
2011-04-14 15:10:00,59.87,59.95,59.84,59.94,35800.0,50.0129,50.0797,49.9878,50.0713,35800.0
2011-04-14 15:20:00,59.95,60.08,59.93,60.06,31900.0,50.0797,50.1883,50.063,50.1716,31900.0
2011-04-14 15:30:00,60.05,60.06,59.93,59.99,80100.0,50.1632,50.1716,50.063,50.1131,80100.0
2011-04-14 15:40:00,59.98,59.99,59.85,59.89,70200.0,50.1048,50.1131,49.9962,50.0296,70200.0
2011-04-14 15:50:00,59.89,59.91,59.86,59.91,128500.0,50.0296,50.0463,50.0045,50.0463,128500.0
2011-04-15 09:30:00,60.09,60.25,60.0,60.2,221800.0,50.1967,50.3303,50.1215,50.2885,221800.0
2011-04-15 09:40:00,60.22,60.3,60.13,60.14,32800.0,50.3052,50.3721,50.2301,50.2384,32800.0
2011-04-15 09:50:00,60.13,60.34,60.09,60.31,42700.0,50.2301,50.4055,50.1967,50.3804,42700.0
2011-04-15 10:00:00,60.33,60.51,60.32,60.47,44600.0,50.3971,50.5475,50.3888,50.5141,44600.0
2011-04-15 10:10:00,60.47,60.53,60.41,60.44,37200.0,50.5141,50.5642,50.464,50.489,37200.0
2011-04-15 10:20:00,60.44,60.56,60.43,60.54,54200.0,50.489,50.5893,50.4807,50.5726,54200.0
2011-04-15 10:30:00,60.54,60.55,60.37,60.38,53400.0,50.5726,50.5809,50.4306,50.4389,53400.0
2011-04-15 10:40:00,60.38,60.55,60.38,60.54,65700.0,50.4389,50.5809,50.4389,50.5726,65700.0
2011-04-15 10:50:00,60.53,60.75,60.53,60.72,87700.0,50.5642,50.748,50.5642,50.7229,87700.0
2011-04-15 11:00:00,60.72,60.73,60.59,60.63,81500.0,50.7229,50.7313,50.6143,50.6477,81500.0
2011-04-15 11:10:00,60.64,60.69,60.56,60.66,65200.0,50.6561,50.6979,50.5893,50.6728,65200.0
2011-04-15 11:20:00,60.66,60.75,60.57,60.73,66700.0,50.6728,50.748,50.5976,50.7313,66700.0
2011-04-15 11:30:00,60.74,60.78,60.67,60.77,66400.0,50.7396,50.773,50.6812,50.7647,66400.0
2011-04-15 11:40:00,60.77,60.8,60.74,60.77,31400.0,50.7647,50.7898,50.7396,50.7647,31400.0
2011-04-15 11:50:00,60.76,60.77,60.68,60.75,24600.0,50.7563,50.7647,50.6895,50.748,24600.0
2011-04-15 12:00:00,60.75,60.82,60.73,60.8,28600.0,50.748,50.8065,50.7313,50.7898,28600.0
2011-04-15 12:10:00,60.79,60.89,60.79,60.83,33500.0,50.7814,50.8649,50.7814,50.8148,33500.0
2011-04-15 12:20:00,60.83,61.03,60.81,60.9,87800.0,50.8148,50.9819,50.7981,50.8733,87800.0
2011-04-15 12:30:00,60.89,60.9,60.76,60.77,29000.0,50.8649,50.8733,50.7563,50.7647,29000.0
2011-04-15 12:40:00,60.77,60.79,60.73,60.75,19600.0,50.7647,50.7814,50.7313,50.748,19600.0
2011-04-15 12:50:00,60.77,60.86,60.73,60.85,27600.0,50.7647,50.8399,50.7313,50.8315,27600.0
2011-04-15 13:00:00,60.85,60.88,60.7,60.72,84200.0,50.8315,50.8566,50.7062,50.7229,84200.0
2011-04-15 13:10:00,60.72,60.81,60.72,60.75,23300.0,50.7229,50.7981,50.7229,50.748,23300.0
2011-04-15 13:20:00,60.75,60.8,60.75,60.78,22100.0,50.748,50.7898,50.748,50.773,22100.0
2011-04-15 13:30:00,60.79,60.79,60.74,60.76,45100.0,50.7814,50.7814,50.7396,50.7563,45100.0
2011-04-15 13:40:00,60.77,60.85,60.74,60.84,24400.0,50.7647,50.8315,50.7396,50.8232,24400.0
2011-04-15 13:50:00,60.85,60.85,60.76,60.82,18700.0,50.8315,50.8315,50.7563,50.8065,18700.0
2011-04-15 14:00:00,60.82,60.87,60.78,60.87,33100.0,50.8065,50.8482,50.773,50.8482,33100.0
2011-04-15 14:10:00,60.87,60.91,60.86,60.9,54200.0,50.8482,50.8816,50.8399,50.8733,54200.0
2011-04-15 14:20:00,60.9,60.92,60.86,60.9,63800.0,50.8733,50.89,50.8399,50.8733,63800.0
2011-04-15 14:30:00,60.89,60.91,60.86,60.89,31900.0,50.8649,50.8816,50.8399,50.8649,31900.0
2011-04-15 14:40:00,60.88,60.92,60.85,60.85,102800.0,50.8566,50.89,50.8315,50.8315,102800.0
2011-04-15 14:50:00,60.84,60.86,60.79,60.84,23600.0,50.8232,50.8399,50.7814,50.8232,23600.0
2011-04-15 15:00:00,60.82,60.86,60.81,60.85,42600.0,50.8065,50.8399,50.7981,50.8315,42600.0
2011-04-15 15:10:00,60.85,60.86,60.7,60.73,82500.0,50.8315,50.8399,50.7062,50.7313,82500.0
2011-04-15 15:20:00,60.72,60.74,60.69,60.72,50300.0,50.7229,50.7396,50.6979,50.7229,50300.0
2011-04-15 15:30:00,60.72,60.74,60.68,60.69,54100.0,50.7229,50.7396,50.6895,50.6979,54100.0
2011-04-15 15:40:00,60.7,60.74,60.63,60.72,134600.0,50.7062,50.7396,50.6477,50.7229,134600.0
2011-04-15 15:50:00,60.72,60.79,60.68,60.71,252500.0,50.7229,50.7814,50.6895,50.7146,252500.0
2011-04-18 09:30:00,60.0,60.14,59.68,60.11,67100.0,50.1215,50.2384,49.8542,50.2134,67100.0
2011-04-18 09:40:00,60.08,60.22,59.95,60.2,70200.0,50.1883,50.3052,50.0797,50.2885,70200.0
2011-04-18 09:50:00,60.2,60.25,60.0,60.01,47100.0,50.2885,50.3303,50.1215,50.1298,47100.0
2011-04-18 10:00:00,60.01,60.1,59.91,60.1,57700.0,50.1298,50.205,50.0463,50.205,57700.0
2011-04-18 10:10:00,60.08,60.21,60.0,60.21,40100.0,50.1883,50.2969,50.1215,50.2969,40100.0
2011-04-18 10:20:00,60.2,60.25,60.0,60.09,75800.0,50.2885,50.3303,50.1215,50.1967,75800.0
2011-04-18 10:30:00,60.08,60.25,60.05,60.17,52100.0,50.1883,50.3303,50.1632,50.2635,52100.0
2011-04-18 10:40:00,60.15,60.15,59.99,60.01,19000.0,50.2468,50.2468,50.1131,50.1298,19000.0
2011-04-18 10:50:00,60.0,60.01,59.92,59.92,27000.0,50.1215,50.1298,50.0546,50.0546,27000.0
2011-04-18 11:00:00,59.92,59.95,59.66,59.74,43800.0,50.0546,50.0797,49.8374,49.9043,43800.0
2011-04-18 11:10:00,59.73,59.84,59.7,59.74,29600.0,49.8959,49.9878,49.8709,49.9043,29600.0
2011-04-18 11:20:00,59.74,59.89,59.72,59.87,23800.0,49.9043,50.0296,49.8876,50.0129,23800.0
2011-04-18 11:30:00,59.87,59.88,59.79,59.84,18000.0,50.0129,50.0212,49.946,49.9878,18000.0
2011-04-18 11:40:00,59.84,59.89,59.8,59.89,19200.0,49.9878,50.0296,49.9544,50.0296,19200.0
2011-04-18 11:50:00,59.89,59.94,59.86,59.88,24500.0,50.0296,50.0713,50.0045,50.0212,24500.0
2011-04-18 12:00:00,59.88,60.0,59.85,59.98,27000.0,50.0212,50.1215,49.9962,50.1048,27000.0
2011-04-18 12:10:00,59.97,59.99,59.93,59.98,36900.0,50.0964,50.1131,50.063,50.1048,36900.0
2011-04-18 12:20:00,59.97,59.98,59.85,59.89,37500.0,50.0964,50.1048,49.9962,50.0296,37500.0
2011-04-18 12:30:00,59.88,59.92,59.86,59.9,17900.0,50.0212,50.0546,50.0045,50.0379,17900.0
2011-04-18 12:40:00,59.89,59.89,59.78,59.81,15000.0,50.0296,50.0296,49.9377,49.9628,15000.0
2011-04-18 12:50:00,59.79,59.8,59.73,59.73,15600.0,49.946,49.9544,49.8959,49.8959,15600.0
2011-04-18 13:00:00,59.74,59.78,59.7,59.76,29200.0,49.9043,49.9377,49.8709,49.921,29200.0
2011-04-18 13:10:00,59.75,59.79,59.73,59.79,10200.0,49.9126,49.946,49.8959,49.946,10200.0
2011-04-18 13:20:00,59.79,59.85,59.75,59.75,19700.0,49.946,49.9962,49.9126,49.9126,19700.0
2011-04-18 13:30:00,59.75,59.83,59.73,59.79,20200.0,49.9126,49.9795,49.8959,49.946,20200.0
2011-04-18 13:40:00,59.79,59.91,59.76,59.87,22500.0,49.946,50.0463,49.921,50.0129,22500.0
2011-04-18 13:50:00,59.87,59.95,59.84,59.94,33100.0,50.0129,50.0797,49.9878,50.0713,33100.0
2011-04-18 14:00:00,59.93,59.95,59.85,59.95,31800.0,50.063,50.0797,49.9962,50.0797,31800.0
2011-04-18 14:10:00,59.95,59.96,59.9,59.92,18100.0,50.0797,50.0881,50.0379,50.0546,18100.0
2011-04-18 14:20:00,59.91,59.93,59.81,59.81,22400.0,50.0463,50.063,49.9628,49.9628,22400.0
2011-04-18 14:30:00,59.8,59.9,59.78,59.85,83500.0,49.9544,50.0379,49.9377,49.9962,83500.0
2011-04-18 14:40:00,59.85,59.89,59.78,59.87,92000.0,49.9962,50.0296,49.9377,50.0129,92000.0
2011-04-18 14:50:00,59.89,59.9,59.85,59.85,70300.0,50.0296,50.0379,49.9962,49.9962,70300.0
2011-04-18 15:00:00,59.85,59.87,59.8,59.85,68700.0,49.9962,50.0129,49.9544,49.9962,68700.0
2011-04-18 15:10:00,59.85,59.97,59.83,59.92,60600.0,49.9962,50.0964,49.9795,50.0546,60600.0
2011-04-18 15:20:00,59.93,59.95,59.87,59.92,42900.0,50.063,50.0797,50.0129,50.0546,42900.0
2011-04-18 15:30:00,59.92,59.96,59.87,59.92,103500.0,50.0546,50.0881,50.0129,50.0546,103500.0
2011-04-18 15:40:00,59.92,59.95,59.87,59.9,122500.0,50.0546,50.0797,50.0129,50.0379,122500.0
2011-04-18 15:50:00,59.91,60.01,59.87,60.01,163000.0,50.0463,50.1298,50.0129,50.1298,163000.0
2011-04-19 09:30:00,60.12,60.45,60.12,60.32,135300.0,50.2217,50.4974,50.2217,50.3888,135300.0
2011-04-19 09:40:00,60.31,60.45,60.27,60.27,109500.0,50.3804,50.4974,50.347,50.347,109500.0
2011-04-19 09:50:00,60.25,60.3,60.16,60.27,55100.0,50.3303,50.3721,50.2551,50.347,55100.0
2011-04-19 10:00:00,60.29,60.34,60.2,60.33,176500.0,50.3637,50.4055,50.2885,50.3971,176500.0
2011-04-19 10:10:00,60.32,60.33,60.17,60.31,45900.0,50.3888,50.3971,50.2635,50.3804,45900.0
2011-04-19 10:20:00,60.31,60.43,60.27,60.4,114800.0,50.3804,50.4807,50.347,50.4556,114800.0
2011-04-19 10:30:00,60.41,60.55,60.39,60.54,73100.0,50.464,50.5809,50.4473,50.5726,73100.0
2011-04-19 10:40:00,60.54,60.76,60.53,60.63,71400.0,50.5726,50.7563,50.5642,50.6477,71400.0
2011-04-19 10:50:00,60.64,60.88,60.64,60.76,121500.0,50.6561,50.8566,50.6561,50.7563,121500.0
2011-04-19 11:00:00,60.76,60.76,60.61,60.66,91300.0,50.7563,50.7563,50.631,50.6728,91300.0
2011-04-19 11:10:00,60.67,60.73,60.58,60.67,75200.0,50.6812,50.7313,50.606,50.6812,75200.0
2011-04-19 11:20:00,60.68,60.72,60.64,60.65,59200.0,50.6895,50.7229,50.6561,50.6645,59200.0
2011-04-19 11:30:00,60.65,60.72,60.6,60.69,120500.0,50.6645,50.7229,50.6227,50.6979,120500.0
2011-04-19 11:40:00,60.7,60.72,60.68,60.7,78900.0,50.7062,50.7229,50.6895,50.7062,78900.0
2011-04-19 11:50:00,60.7,60.78,60.69,60.77,71000.0,50.7062,50.773,50.6979,50.7647,71000.0
2011-04-19 12:00:00,60.77,60.86,60.73,60.84,71000.0,50.7647,50.8399,50.7313,50.8232,71000.0
2011-04-19 12:10:00,60.83,60.93,60.83,60.92,78600.0,50.8148,50.8984,50.8148,50.89,78600.0
2011-04-19 12:20:00,60.91,61.0,60.87,60.99,37400.0,50.8816,50.9568,50.8482,50.9485,37400.0
2011-04-19 12:30:00,60.99,61.03,60.98,60.99,87800.0,50.9485,50.9819,50.9401,50.9485,87800.0
2011-04-19 12:40:00,60.98,61.02,60.98,60.99,35300.0,50.9401,50.9735,50.9401,50.9485,35300.0
2011-04-19 12:50:00,60.99,61.04,60.98,61.02,86100.0,50.9485,50.9902,50.9401,50.9735,86100.0
2011-04-19 13:00:00,61.03,61.03,60.95,60.97,67100.0,50.9819,50.9819,50.9151,50.9318,67100.0
2011-04-19 13:10:00,60.98,61.03,60.97,61.0,24300.0,50.9401,50.9819,50.9318,50.9568,24300.0
2011-04-19 13:20:00,61.0,61.2,60.97,61.19,64400.0,50.9568,51.1239,50.9318,51.1155,64400.0
2011-04-19 13:30:00,61.2,61.4,61.2,61.37,155700.0,51.1239,51.291,51.1239,51.2659,155700.0
2011-04-19 13:40:00,61.37,61.48,61.21,61.33,223100.0,51.2659,51.3578,51.1323,51.2325,223100.0
2011-04-19 13:50:00,61.34,61.34,61.26,61.28,79500.0,51.2409,51.2409,51.174,51.1907,79500.0
2011-04-19 14:00:00,61.28,61.35,61.23,61.3,171300.0,51.1907,51.2492,51.149,51.2074,171300.0
2011-04-19 14:10:00,61.3,61.32,61.26,61.28,144800.0,51.2074,51.2241,51.174,51.1907,144800.0
2011-04-19 14:20:00,61.27,61.33,61.27,61.29,122400.0,51.1824,51.2325,51.1824,51.1991,122400.0
2011-04-19 14:30:00,61.29,61.3,61.24,61.26,90900.0,51.1991,51.2074,51.1573,51.174,90900.0
2011-04-19 14:40:00,61.26,61.32,61.25,61.3,138100.0,51.174,51.2241,51.1657,51.2074,138100.0
2011-04-19 14:50:00,61.3,61.3,61.14,61.16,105400.0,51.2074,51.2074,51.0738,51.0905,105400.0
2011-04-19 15:00:00,61.17,61.22,61.13,61.18,42700.0,51.0988,51.1406,51.0654,51.1072,42700.0
2011-04-19 15:10:00,61.18,61.18,61.1,61.18,50200.0,51.1072,51.1072,51.0404,51.1072,50200.0
2011-04-19 15:20:00,61.17,61.21,61.17,61.2,44300.0,51.0988,51.1323,51.0988,51.1239,44300.0
2011-04-19 15:30:00,61.21,61.21,61.09,61.11,74600.0,51.1323,51.1323,51.032,51.0487,74600.0
2011-04-19 15:40:00,61.12,61.13,61.05,61.09,101600.0,51.0571,51.0654,50.9986,51.032,101600.0
2011-04-19 15:50:00,61.1,61.16,61.05,61.09,118800.0,51.0404,51.0905,50.9986,51.032,118800.0
2011-04-20 09:30:00,60.47,60.47,59.11,59.75,300000.0,50.5141,50.5141,49.378,49.9126,300000.0
2011-04-20 09:40:00,59.76,59.87,59.54,59.55,281400.0,49.921,50.0129,49.7372,49.7456,281400.0
2011-04-20 09:50:00,59.53,59.9,59.4,59.55,379800.0,49.7289,50.0379,49.6203,49.7456,379800.0
2011-04-20 10:00:00,59.56,59.62,58.85,58.85,287200.0,49.7539,49.804,49.1608,49.1608,287200.0
2011-04-20 10:10:00,58.85,59.26,58.58,59.08,239200.0,49.1608,49.5033,48.9353,49.3529,239200.0
2011-04-20 10:20:00,59.06,59.06,58.75,58.77,115400.0,49.3362,49.3362,49.0773,49.094,115400.0
2011-04-20 10:30:00,58.78,59.02,58.61,58.62,157100.0,49.1023,49.3028,48.9603,48.9687,157100.0
2011-04-20 10:40:00,58.64,58.81,58.55,58.66,156100.0,48.9854,49.1274,48.9102,49.0021,156100.0
2011-04-20 10:50:00,58.65,58.73,58.5,58.61,94300.0,48.9937,49.0606,48.8684,48.9603,94300.0
2011-04-20 11:00:00,58.6,58.65,58.5,58.61,152700.0,48.952,48.9937,48.8684,48.9603,152700.0
2011-04-20 11:10:00,58.61,58.72,58.53,58.65,68200.0,48.9603,49.0522,48.8935,48.9937,68200.0
2011-04-20 11:20:00,58.67,58.67,58.52,58.59,56300.0,49.0104,49.0104,48.8851,48.9436,56300.0
2011-04-20 11:30:00,58.61,58.67,58.56,58.59,55600.0,48.9603,49.0104,48.9186,48.9436,55600.0
2011-04-20 11:40:00,58.59,58.65,58.49,58.5,103700.0,48.9436,48.9937,48.8601,48.8684,103700.0
2011-04-20 11:50:00,58.5,58.61,58.36,58.46,108800.0,48.8684,48.9603,48.7515,48.835,108800.0
2011-04-20 12:00:00,58.47,58.5,58.36,58.39,98100.0,48.8434,48.8684,48.7515,48.7765,98100.0
2011-04-20 12:10:00,58.39,58.48,58.39,58.47,34100.0,48.7765,48.8517,48.7765,48.8434,34100.0
2011-04-20 12:20:00,58.47,58.49,58.37,58.39,76600.0,48.8434,48.8601,48.7598,48.7765,76600.0
2011-04-20 12:30:00,58.39,58.44,58.37,58.37,81300.0,48.7765,48.8183,48.7598,48.7598,81300.0
2011-04-20 12:40:00,58.37,58.43,58.32,58.38,57400.0,48.7598,48.81,48.7181,48.7682,57400.0
2011-04-20 12:50:00,58.38,58.41,58.36,58.4,29500.0,48.7682,48.7933,48.7515,48.7849,29500.0
2011-04-20 13:00:00,58.4,58.5,58.37,58.47,68600.0,48.7849,48.8684,48.7598,48.8434,68600.0
2011-04-20 13:10:00,58.47,58.5,58.32,58.33,107500.0,48.8434,48.8684,48.7181,48.7264,107500.0
2011-04-20 13:20:00,58.34,58.42,58.34,58.4,27300.0,48.7348,48.8016,48.7348,48.7849,27300.0
2011-04-20 13:30:00,58.4,58.41,58.28,58.3,56700.0,48.7849,48.7933,48.6847,48.7014,56700.0
2011-04-20 13:40:00,58.31,58.47,58.31,58.46,39900.0,48.7097,48.8434,48.7097,48.835,39900.0
2011-04-20 13:50:00,58.47,58.52,58.44,58.51,213400.0,48.8434,48.8851,48.8183,48.8768,213400.0
2011-04-20 14:00:00,58.51,58.54,58.35,58.35,127900.0,48.8768,48.9018,48.7431,48.7431,127900.0
2011-04-20 14:10:00,58.35,58.46,58.35,58.42,101200.0,48.7431,48.835,48.7431,48.8016,101200.0
2011-04-20 14:20:00,58.45,58.46,58.31,58.32,86000.0,48.8267,48.835,48.7097,48.7181,86000.0
2011-04-20 14:30:00,58.32,58.35,58.29,58.3,45500.0,48.7181,48.7431,48.693,48.7014,45500.0
2011-04-20 14:40:00,58.3,58.42,58.3,58.32,61900.0,48.7014,48.8016,48.7014,48.7181,61900.0
2011-04-20 14:50:00,58.32,58.33,58.19,58.23,121100.0,48.7181,48.7264,48.6095,48.6429,121100.0
2011-04-20 15:00:00,58.22,58.32,58.21,58.31,113300.0,48.6345,48.7181,48.6262,48.7097,113300.0
2011-04-20 15:10:00,58.3,58.43,58.3,58.38,87100.0,48.7014,48.81,48.7014,48.7682,87100.0
2011-04-20 15:20:00,58.39,58.48,58.33,58.43,64700.0,48.7765,48.8517,48.7264,48.81,64700.0
2011-04-20 15:30:00,58.43,58.47,58.34,58.34,117700.0,48.81,48.8434,48.7348,48.7348,117700.0
2011-04-20 15:40:00,58.35,58.42,58.31,58.32,138300.0,48.7431,48.8016,48.7097,48.7181,138300.0
2011-04-20 15:50:00,58.32,58.41,58.31,58.41,212800.0,48.7181,48.7933,48.7097,48.7933,212800.0
2011-04-21 09:30:00,58.55,58.97,58.55,58.9,84600.0,48.9102,49.2611,48.9102,49.2026,84600.0
2011-04-21 09:40:00,58.91,58.92,58.61,58.75,61800.0,49.2109,49.2193,48.9603,49.0773,61800.0
2011-04-21 09:50:00,58.74,58.8,58.55,58.75,80000.0,49.0689,49.119,48.9102,49.0773,80000.0
2011-04-21 10:00:00,58.75,58.82,58.69,58.75,86400.0,49.0773,49.1357,49.0272,49.0773,86400.0
2011-04-21 10:10:00,58.74,58.8,58.67,58.79,49200.0,49.0689,49.119,49.0104,49.1107,49200.0
2011-04-21 10:20:00,58.78,58.88,58.78,58.8,24500.0,49.1023,49.1859,49.1023,49.119,24500.0
2011-04-21 10:30:00,58.81,58.81,58.65,58.65,31200.0,49.1274,49.1274,48.9937,48.9937,31200.0
2011-04-21 10:40:00,58.65,58.76,58.62,58.62,26200.0,48.9937,49.0856,48.9687,48.9687,26200.0
2011-04-21 10:50:00,58.64,58.71,58.62,58.64,55400.0,48.9854,49.0439,48.9687,48.9854,55400.0
2011-04-21 11:00:00,58.65,58.71,58.64,58.69,38100.0,48.9937,49.0439,48.9854,49.0272,38100.0
2011-04-21 11:10:00,58.69,58.71,58.62,58.62,128900.0,49.0272,49.0439,48.9687,48.9687,128900.0
2011-04-21 11:20:00,58.62,58.64,58.55,58.56,82300.0,48.9687,48.9854,48.9102,48.9186,82300.0
2011-04-21 11:30:00,58.56,58.57,58.44,58.55,112700.0,48.9186,48.9269,48.8183,48.9102,112700.0
2011-04-21 11:40:00,58.55,58.56,58.48,58.53,46100.0,48.9102,48.9186,48.8517,48.8935,46100.0
2011-04-21 11:50:00,58.53,58.6,58.53,58.57,45600.0,48.8935,48.952,48.8935,48.9269,45600.0
2011-04-21 12:00:00,58.57,58.59,58.48,58.49,45300.0,48.9269,48.9436,48.8517,48.8601,45300.0
2011-04-21 12:10:00,58.49,58.54,58.48,58.51,35000.0,48.8601,48.9018,48.8517,48.8768,35000.0
2011-04-21 12:20:00,58.51,58.52,58.47,58.5,31200.0,48.8768,48.8851,48.8434,48.8684,31200.0
2011-04-21 12:30:00,58.51,58.51,58.47,58.49,65000.0,48.8768,48.8768,48.8434,48.8601,65000.0
2011-04-21 12:40:00,58.48,58.51,58.47,58.5,17200.0,48.8517,48.8768,48.8434,48.8684,17200.0
2011-04-21 12:50:00,58.5,58.51,58.49,58.5,17200.0,48.8684,48.8768,48.8601,48.8684,17200.0
2011-04-21 13:00:00,58.5,58.55,58.49,58.52,66700.0,48.8684,48.9102,48.8601,48.8851,66700.0
2011-04-21 13:10:00,58.53,58.59,58.52,58.54,20200.0,48.8935,48.9436,48.8851,48.9018,20200.0
2011-04-21 13:20:00,58.54,58.54,58.48,58.5,19100.0,48.9018,48.9018,48.8517,48.8684,19100.0
2011-04-21 13:30:00,58.5,58.51,58.48,58.49,33700.0,48.8684,48.8768,48.8517,48.8601,33700.0
2011-04-21 13:40:00,58.49,58.51,58.45,58.46,23600.0,48.8601,48.8768,48.8267,48.835,23600.0
2011-04-21 13:50:00,58.47,58.52,58.47,58.5,71200.0,48.8434,48.8851,48.8434,48.8684,71200.0
2011-04-21 14:00:00,58.5,58.57,58.49,58.57,57100.0,48.8684,48.9269,48.8601,48.9269,57100.0
2011-04-21 14:10:00,58.58,58.61,58.54,58.57,54800.0,48.9353,48.9603,48.9018,48.9269,54800.0
2011-04-21 14:20:00,58.56,58.65,58.54,58.55,101900.0,48.9186,48.9937,48.9018,48.9102,101900.0
2011-04-21 14:30:00,58.55,58.56,58.49,58.49,110400.0,48.9102,48.9186,48.8601,48.8601,110400.0
2011-04-21 14:40:00,58.5,58.55,58.48,58.5,49700.0,48.8684,48.9102,48.8517,48.8684,49700.0
2011-04-21 14:50:00,58.5,58.51,58.44,58.45,100000.0,48.8684,48.8768,48.8183,48.8267,100000.0
2011-04-21 15:00:00,58.45,58.51,58.45,58.5,55400.0,48.8267,48.8768,48.8267,48.8684,55400.0
2011-04-21 15:10:00,58.5,58.53,58.5,58.53,44900.0,48.8684,48.8935,48.8684,48.8935,44900.0
2011-04-21 15:20:00,58.53,58.53,58.48,58.52,57600.0,48.8935,48.8935,48.8517,48.8851,57600.0
2011-04-21 15:30:00,58.52,58.53,58.46,58.47,115900.0,48.8851,48.8935,48.835,48.8434,115900.0
2011-04-21 15:40:00,58.48,58.52,58.44,58.48,99600.0,48.8517,48.8851,48.8183,48.8517,99600.0
2011-04-21 15:50:00,58.48,58.52,58.47,58.5,173000.0,48.8517,48.8851,48.8434,48.8684,173000.0
2011-04-25 09:30:00,58.39,58.5,58.38,58.44,53100.0,48.7765,48.8684,48.7682,48.8183,53100.0
2011-04-25 09:40:00,58.43,58.5,58.42,58.48,56400.0,48.81,48.8684,48.8016,48.8517,56400.0
2011-04-25 09:50:00,58.47,58.5,58.28,58.32,74700.0,48.8434,48.8684,48.6847,48.7181,74700.0
2011-04-25 10:00:00,58.32,58.33,58.2,58.28,56900.0,48.7181,48.7264,48.6178,48.6847,56900.0
2011-04-25 10:10:00,58.28,58.35,58.23,58.29,37000.0,48.6847,48.7431,48.6429,48.693,37000.0
2011-04-25 10:20:00,58.27,58.3,58.21,58.27,89600.0,48.6763,48.7014,48.6262,48.6763,89600.0
2011-04-25 10:30:00,58.27,58.29,58.21,58.25,50400.0,48.6763,48.693,48.6262,48.6596,50400.0
2011-04-25 10:40:00,58.26,58.33,58.25,58.27,37700.0,48.6679,48.7264,48.6596,48.6763,37700.0
2011-04-25 10:50:00,58.26,58.28,57.97,58.02,77500.0,48.6679,48.6847,48.4257,48.4675,77500.0
2011-04-25 11:00:00,58.02,58.02,57.86,57.95,79800.0,48.4675,48.4675,48.3338,48.409,79800.0
2011-04-25 11:10:00,57.95,58.01,57.92,57.97,23900.0,48.409,48.4591,48.3839,48.4257,23900.0
2011-04-25 11:20:00,57.97,58.1,57.96,58.05,22900.0,48.4257,48.5343,48.4173,48.4925,22900.0
2011-04-25 11:30:00,58.05,58.06,58.0,58.05,17400.0,48.4925,48.5009,48.4508,48.4925,17400.0
2011-04-25 11:40:00,58.05,58.09,58.04,58.07,18400.0,48.4925,48.5259,48.4842,48.5092,18400.0
2011-04-25 11:50:00,58.07,58.11,58.07,58.08,43300.0,48.5092,48.5426,48.5092,48.5176,43300.0
2011-04-25 12:00:00,58.08,58.19,58.07,58.19,45300.0,48.5176,48.6095,48.5092,48.6095,45300.0
2011-04-25 12:10:00,58.19,58.26,58.18,58.19,36900.0,48.6095,48.6679,48.6011,48.6095,36900.0
2011-04-25 12:20:00,58.19,58.25,58.18,58.24,54500.0,48.6095,48.6596,48.6011,48.6512,54500.0
2011-04-25 12:30:00,58.24,58.25,58.17,58.17,15000.0,48.6512,48.6596,48.5928,48.5928,15000.0
2011-04-25 12:40:00,58.18,58.2,58.13,58.19,15600.0,48.6011,48.6178,48.5594,48.6095,15600.0
2011-04-25 12:50:00,58.2,58.24,58.16,58.23,46000.0,48.6178,48.6512,48.5844,48.6429,46000.0
2011-04-25 13:00:00,58.23,58.23,58.2,58.2,5800.0,48.6429,48.6429,48.6178,48.6178,5800.0
2011-04-25 13:10:00,58.21,58.27,58.2,58.27,16000.0,48.6262,48.6763,48.6178,48.6763,16000.0
2011-04-25 13:20:00,58.27,58.29,58.26,58.28,14500.0,48.6763,48.693,48.6679,48.6847,14500.0
2011-04-25 13:30:00,58.27,58.29,58.23,58.25,18100.0,48.6763,48.693,48.6429,48.6596,18100.0
2011-04-25 13:40:00,58.25,58.28,58.17,58.19,32000.0,48.6596,48.6847,48.5928,48.6095,32000.0
2011-04-25 13:50:00,58.19,58.2,58.08,58.09,40700.0,48.6095,48.6178,48.5176,48.5259,40700.0
2011-04-25 14:00:00,58.1,58.14,58.07,58.1,57200.0,48.5343,48.5677,48.5092,48.5343,57200.0
2011-04-25 14:10:00,58.1,58.12,58.05,58.1,140900.0,48.5343,48.551,48.4925,48.5343,140900.0
2011-04-25 14:20:00,58.1,58.11,57.99,58.01,60300.0,48.5343,48.5426,48.4424,48.4591,60300.0
2011-04-25 14:30:00,58.02,58.04,57.99,58.0,33800.0,48.4675,48.4842,48.4424,48.4508,33800.0
2011-04-25 14:40:00,58.0,58.03,57.99,58.0,42300.0,48.4508,48.4758,48.4424,48.4508,42300.0
2011-04-25 14:50:00,58.0,58.03,57.99,58.01,180800.0,48.4508,48.4758,48.4424,48.4591,180800.0
2011-04-25 15:00:00,58.01,58.12,58.01,58.12,106000.0,48.4591,48.551,48.4591,48.551,106000.0
2011-04-25 15:10:00,58.13,58.13,58.0,58.04,110800.0,48.5594,48.5594,48.4508,48.4842,110800.0
2011-04-25 15:20:00,58.04,58.1,58.0,58.09,33500.0,48.4842,48.5343,48.4508,48.5259,33500.0
2011-04-25 15:30:00,58.09,58.11,58.05,58.09,42800.0,48.5259,48.5426,48.4925,48.5259,42800.0
2011-04-25 15:40:00,58.09,58.12,58.05,58.11,64400.0,48.5259,48.551,48.4925,48.5426,64400.0
2011-04-25 15:50:00,58.11,58.11,57.99,58.01,170500.0,48.5426,48.5426,48.4424,48.4591,170500.0
2011-04-26 09:30:00,58.44,58.49,58.09,58.09,65400.0,48.8183,48.8601,48.5259,48.5259,65400.0
2011-04-26 09:40:00,58.09,58.48,58.09,58.32,85300.0,48.5259,48.8517,48.5259,48.7181,85300.0
2011-04-26 09:50:00,58.33,58.45,58.21,58.29,104200.0,48.7264,48.8267,48.6262,48.693,104200.0
2011-04-26 10:00:00,58.31,58.38,58.19,58.22,47000.0,48.7097,48.7682,48.6095,48.6345,47000.0
2011-04-26 10:10:00,58.23,58.3,58.18,58.28,23800.0,48.6429,48.7014,48.6011,48.6847,23800.0
2011-04-26 10:20:00,58.26,58.37,58.26,58.35,40000.0,48.6679,48.7598,48.6679,48.7431,40000.0
2011-04-26 10:30:00,58.35,58.36,58.32,58.34,29200.0,48.7431,48.7515,48.7181,48.7348,29200.0
2011-04-26 10:40:00,58.34,58.37,58.25,58.35,76400.0,48.7348,48.7598,48.6596,48.7431,76400.0
2011-04-26 10:50:00,58.35,58.35,58.28,58.34,90000.0,48.7431,48.7431,48.6847,48.7348,90000.0
2011-04-26 11:00:00,58.34,58.37,58.29,58.34,116000.0,48.7348,48.7598,48.693,48.7348,116000.0
2011-04-26 11:10:00,58.34,58.43,58.34,58.43,73700.0,48.7348,48.81,48.7348,48.81,73700.0
2011-04-26 11:20:00,58.43,58.48,58.42,58.47,85800.0,48.81,48.8517,48.8016,48.8434,85800.0
2011-04-26 11:30:00,58.45,58.5,58.37,58.37,78800.0,48.8267,48.8684,48.7598,48.7598,78800.0
2011-04-26 11:40:00,58.38,58.46,58.38,58.46,23700.0,48.7682,48.835,48.7682,48.835,23700.0
2011-04-26 11:50:00,58.46,58.47,58.39,58.43,22900.0,48.835,48.8434,48.7765,48.81,22900.0
2011-04-26 12:00:00,58.44,58.45,58.4,58.41,37300.0,48.8183,48.8267,48.7849,48.7933,37300.0
2011-04-26 12:10:00,58.42,58.43,58.39,58.43,19100.0,48.8016,48.81,48.7765,48.81,19100.0
2011-04-26 12:20:00,58.43,58.45,58.27,58.3,38500.0,48.81,48.8267,48.6763,48.7014,38500.0
2011-04-26 12:30:00,58.29,58.3,58.24,58.25,27700.0,48.693,48.7014,48.6512,48.6596,27700.0
2011-04-26 12:40:00,58.25,58.25,58.19,58.21,23200.0,48.6596,48.6596,48.6095,48.6262,23200.0
2011-04-26 12:50:00,58.22,58.26,58.22,58.24,21100.0,48.6345,48.6679,48.6345,48.6512,21100.0
2011-04-26 13:00:00,58.23,58.3,58.21,58.3,15500.0,48.6429,48.7014,48.6262,48.7014,15500.0
2011-04-26 13:10:00,58.29,58.37,58.29,58.34,19700.0,48.693,48.7598,48.693,48.7348,19700.0
2011-04-26 13:20:00,58.35,58.35,58.28,58.3,24300.0,48.7431,48.7431,48.6847,48.7014,24300.0
2011-04-26 13:30:00,58.29,58.29,58.22,58.22,37500.0,48.693,48.693,48.6345,48.6345,37500.0
2011-04-26 13:40:00,58.21,58.22,58.16,58.18,37800.0,48.6262,48.6345,48.5844,48.6011,37800.0
2011-04-26 13:50:00,58.19,58.19,58.11,58.14,38000.0,48.6095,48.6095,48.5426,48.5677,38000.0
2011-04-26 14:00:00,58.14,58.15,58.09,58.1,28600.0,48.5677,48.5761,48.5259,48.5343,28600.0
2011-04-26 14:10:00,58.1,58.1,58.08,58.09,65000.0,48.5343,48.5343,48.5176,48.5259,65000.0
2011-04-26 14:20:00,58.09,58.13,58.09,58.1,40600.0,48.5259,48.5594,48.5259,48.5343,40600.0
2011-04-26 14:30:00,58.1,58.1,58.08,58.09,45800.0,48.5343,48.5343,48.5176,48.5259,45800.0
2011-04-26 14:40:00,58.1,58.1,58.07,58.09,55300.0,48.5343,48.5343,48.5092,48.5259,55300.0
2011-04-26 14:50:00,58.1,58.12,58.08,58.1,83700.0,48.5343,48.551,48.5176,48.5343,83700.0
2011-04-26 15:00:00,58.1,58.24,58.07,58.21,60200.0,48.5343,48.6512,48.5092,48.6262,60200.0
2011-04-26 15:10:00,58.22,58.28,58.21,58.28,23500.0,48.6345,48.6847,48.6262,48.6847,23500.0
2011-04-26 15:20:00,58.28,58.28,58.21,58.22,29900.0,48.6847,48.6847,48.6262,48.6345,29900.0
2011-04-26 15:30:00,58.22,58.27,58.21,58.26,69700.0,48.6345,48.6763,48.6262,48.6679,69700.0
2011-04-26 15:40:00,58.25,58.32,58.24,58.31,65800.0,48.6596,48.7181,48.6512,48.7097,65800.0
2011-04-26 15:50:00,58.31,58.33,58.29,58.29,106600.0,48.7097,48.7264,48.693,48.693,106600.0
2011-04-27 09:30:00,58.56,58.56,58.23,58.25,60300.0,48.9186,48.9186,48.6429,48.6596,60300.0
2011-04-27 09:40:00,58.25,58.42,58.16,58.4,25100.0,48.6596,48.8016,48.5844,48.7849,25100.0
2011-04-27 09:50:00,58.42,58.46,58.33,58.4,47300.0,48.8016,48.835,48.7264,48.7849,47300.0
2011-04-27 10:00:00,58.39,58.4,58.31,58.33,36400.0,48.7765,48.7849,48.7097,48.7264,36400.0
2011-04-27 10:10:00,58.33,58.33,58.15,58.15,80700.0,48.7264,48.7264,48.5761,48.5761,80700.0
2011-04-27 10:20:00,58.18,58.28,58.18,58.24,24600.0,48.6011,48.6847,48.6011,48.6512,24600.0
2011-04-27 10:30:00,58.24,58.25,58.19,58.23,37900.0,48.6512,48.6596,48.6095,48.6429,37900.0
2011-04-27 10:40:00,58.23,58.25,58.18,58.19,29700.0,48.6429,48.6596,48.6011,48.6095,29700.0
2011-04-27 10:50:00,58.19,58.22,58.16,58.18,20900.0,48.6095,48.6345,48.5844,48.6011,20900.0
2011-04-27 11:00:00,58.2,58.24,58.19,58.24,37500.0,48.6178,48.6512,48.6095,48.6512,37500.0
2011-04-27 11:10:00,58.24,58.26,58.2,58.23,75100.0,48.6512,48.6679,48.6178,48.6429,75100.0
2011-04-27 11:20:00,58.24,58.25,58.19,58.2,29800.0,48.6512,48.6596,48.6095,48.6178,29800.0
2011-04-27 11:30:00,58.2,58.25,58.15,58.15,83300.0,48.6178,48.6596,48.5761,48.5761,83300.0
2011-04-27 11:40:00,58.16,58.22,58.13,58.22,24800.0,48.5844,48.6345,48.5594,48.6345,24800.0
2011-04-27 11:50:00,58.22,58.38,58.21,58.38,73800.0,48.6345,48.7682,48.6262,48.7682,73800.0
2011-04-27 12:00:00,58.37,58.42,58.21,58.23,67600.0,48.7598,48.8016,48.6262,48.6429,67600.0
2011-04-27 12:10:00,58.23,58.27,58.21,58.22,31200.0,48.6429,48.6763,48.6262,48.6345,31200.0
2011-04-27 12:20:00,58.22,58.24,58.2,58.21,22200.0,48.6345,48.6512,48.6178,48.6262,22200.0
2011-04-27 12:30:00,58.22,58.31,58.2,58.3,55400.0,48.6345,48.7097,48.6178,48.7014,55400.0
2011-04-27 12:40:00,58.3,58.3,58.22,58.26,84800.0,48.7014,48.7014,48.6345,48.6679,84800.0
2011-04-27 12:50:00,58.26,58.37,58.26,58.35,16500.0,48.6679,48.7598,48.6679,48.7431,16500.0
2011-04-27 13:00:00,58.33,58.44,58.23,58.23,70800.0,48.7264,48.8183,48.6429,48.6429,70800.0
2011-04-27 13:10:00,58.24,58.33,58.22,58.25,106600.0,48.6512,48.7264,48.6345,48.6596,106600.0
2011-04-27 13:20:00,58.25,58.25,58.19,58.24,20800.0,48.6596,48.6596,48.6095,48.6512,20800.0
2011-04-27 13:30:00,58.23,58.39,58.22,58.36,30600.0,48.6429,48.7765,48.6345,48.7515,30600.0
2011-04-27 13:40:00,58.36,58.41,58.23,58.25,83700.0,48.7515,48.7933,48.6429,48.6596,83700.0
2011-04-27 13:50:00,58.25,58.29,58.21,58.24,67600.0,48.6596,48.693,48.6262,48.6512,67600.0
2011-04-27 14:00:00,58.24,58.26,58.19,58.22,61900.0,48.6512,48.6679,48.6095,48.6345,61900.0
2011-04-27 14:10:00,58.22,58.25,58.15,58.22,44600.0,48.6345,48.6596,48.5761,48.6345,44600.0
2011-04-27 14:20:00,58.22,58.25,58.17,58.19,25200.0,48.6345,48.6596,48.5928,48.6095,25200.0
2011-04-27 14:30:00,58.19,58.26,58.19,58.24,36000.0,48.6095,48.6679,48.6095,48.6512,36000.0
2011-04-27 14:40:00,58.24,58.25,58.19,58.22,48500.0,48.6512,48.6596,48.6095,48.6345,48500.0
2011-04-27 14:50:00,58.22,58.27,58.2,58.23,83000.0,48.6345,48.6763,48.6178,48.6429,83000.0
2011-04-27 15:00:00,58.24,58.44,58.22,58.37,185300.0,48.6512,48.8183,48.6345,48.7598,185300.0
2011-04-27 15:10:00,58.37,58.38,58.34,58.37,50200.0,48.7598,48.7682,48.7348,48.7598,50200.0
2011-04-27 15:20:00,58.37,58.38,58.34,58.36,48300.0,48.7598,48.7682,48.7348,48.7515,48300.0
2011-04-27 15:30:00,58.36,58.44,58.34,58.36,214600.0,48.7515,48.8183,48.7348,48.7515,214600.0
2011-04-27 15:40:00,58.36,58.39,58.33,58.33,134600.0,48.7515,48.7765,48.7264,48.7264,134600.0
2011-04-27 15:50:00,58.34,58.38,58.3,58.37,133600.0,48.7348,48.7682,48.7014,48.7598,133600.0
2011-04-28 09:30:00,58.33,58.74,58.28,58.63,340700.0,48.7264,49.0689,48.6847,48.977,340700.0
2011-04-28 09:40:00,58.63,58.7,58.44,58.51,67700.0,48.977,49.0355,48.8183,48.8768,67700.0
2011-04-28 09:50:00,58.51,58.54,58.47,58.5,37200.0,48.8768,48.9018,48.8434,48.8684,37200.0
2011-04-28 10:00:00,58.5,58.52,58.48,58.5,23400.0,48.8684,48.8851,48.8517,48.8684,23400.0
2011-04-28 10:10:00,58.5,58.53,58.45,58.48,24300.0,48.8684,48.8935,48.8267,48.8517,24300.0
2011-04-28 10:20:00,58.47,58.52,58.4,58.44,15700.0,48.8434,48.8851,48.7849,48.8183,15700.0
2011-04-28 10:30:00,58.44,58.51,58.42,58.5,46000.0,48.8183,48.8768,48.8016,48.8684,46000.0
2011-04-28 10:40:00,58.5,58.59,58.42,58.56,81100.0,48.8684,48.9436,48.8016,48.9186,81100.0
2011-04-28 10:50:00,58.56,58.61,58.5,58.52,112700.0,48.9186,48.9603,48.8684,48.8851,112700.0
2011-04-28 11:00:00,58.53,58.54,58.46,58.46,98000.0,48.8935,48.9018,48.835,48.835,98000.0
2011-04-28 11:10:00,58.46,58.53,58.46,58.48,17400.0,48.835,48.8935,48.835,48.8517,17400.0
2011-04-28 11:20:00,58.48,58.65,58.45,58.64,85600.0,48.8517,48.9937,48.8267,48.9854,85600.0
2011-04-28 11:30:00,58.62,58.73,58.61,58.69,97100.0,48.9687,49.0606,48.9603,49.0272,97100.0
2011-04-28 11:40:00,58.69,58.92,58.69,58.9,35700.0,49.0272,49.2193,49.0272,49.2026,35700.0
2011-04-28 11:50:00,58.9,58.91,58.79,58.86,67300.0,49.2026,49.2109,49.1107,49.1692,67300.0
2011-04-28 12:00:00,58.86,58.86,58.82,58.86,25900.0,49.1692,49.1692,49.1357,49.1692,25900.0
2011-04-28 12:10:00,58.86,58.88,58.78,58.81,55800.0,49.1692,49.1859,49.1023,49.1274,55800.0
2011-04-28 12:20:00,58.8,58.84,58.77,58.82,57200.0,49.119,49.1525,49.094,49.1357,57200.0
2011-04-28 12:30:00,58.83,58.83,58.75,58.76,63600.0,49.1441,49.1441,49.0773,49.0856,63600.0
2011-04-28 12:40:00,58.76,58.84,58.75,58.83,79000.0,49.0856,49.1525,49.0773,49.1441,79000.0
2011-04-28 12:50:00,58.82,58.83,58.8,58.82,127100.0,49.1357,49.1441,49.119,49.1357,127100.0
2011-04-28 13:00:00,58.83,58.83,58.8,58.82,32800.0,49.1441,49.1441,49.119,49.1357,32800.0
2011-04-28 13:10:00,58.82,58.85,58.8,58.84,63900.0,49.1357,49.1608,49.119,49.1525,63900.0
2011-04-28 13:20:00,58.84,58.94,58.8,58.91,31300.0,49.1525,49.236,49.119,49.2109,31300.0
2011-04-28 13:30:00,58.92,58.93,58.83,58.87,67800.0,49.2193,49.2276,49.1441,49.1775,67800.0
2011-04-28 13:40:00,58.87,58.96,58.85,58.94,38700.0,49.1775,49.2527,49.1608,49.236,38700.0
2011-04-28 13:50:00,58.94,59.01,58.94,59.01,27100.0,49.236,49.2945,49.236,49.2945,27100.0
2011-04-28 14:00:00,59.01,59.01,58.96,59.01,47600.0,49.2945,49.2945,49.2527,49.2945,47600.0
2011-04-28 14:10:00,59.01,59.02,58.99,59.0,40700.0,49.2945,49.3028,49.2778,49.2861,40700.0
2011-04-28 14:20:00,59.0,59.1,58.99,59.1,93100.0,49.2861,49.3696,49.2778,49.3696,93100.0
2011-04-28 14:30:00,59.1,59.19,59.08,59.16,120700.0,49.3696,49.4448,49.3529,49.4198,120700.0
2011-04-28 14:40:00,59.16,59.22,59.16,59.21,29100.0,49.4198,49.4699,49.4198,49.4615,29100.0
2011-04-28 14:50:00,59.22,59.26,59.21,59.26,64800.0,49.4699,49.5033,49.4615,49.5033,64800.0
2011-04-28 15:00:00,59.26,59.26,59.17,59.21,32600.0,49.5033,49.5033,49.4281,49.4615,32600.0
2011-04-28 15:10:00,59.2,59.21,59.17,59.17,65800.0,49.4532,49.4615,49.4281,49.4281,65800.0
2011-04-28 15:20:00,59.16,59.2,59.15,59.18,73900.0,49.4198,49.4532,49.4114,49.4365,73900.0
2011-04-28 15:30:00,59.18,59.26,59.18,59.25,83700.0,49.4365,49.5033,49.4365,49.495,83700.0
2011-04-28 15:40:00,59.25,59.26,59.22,59.22,99500.0,49.495,49.5033,49.4699,49.4699,99500.0
2011-04-28 15:50:00,59.22,59.27,59.15,59.22,341000.0,49.4699,49.5117,49.4114,49.4699,341000.0
2011-04-29 09:30:00,59.32,59.32,59.06,59.19,98900.0,49.5534,49.5534,49.3362,49.4448,98900.0
2011-04-29 09:40:00,59.19,59.35,59.14,59.21,84700.0,49.4448,49.5785,49.4031,49.4615,84700.0
2011-04-29 09:50:00,59.21,59.21,59.08,59.13,42200.0,49.4615,49.4615,49.3529,49.3947,42200.0
2011-04-29 10:00:00,59.17,59.33,59.16,59.3,40100.0,49.4281,49.5618,49.4198,49.5367,40100.0
2011-04-29 10:10:00,59.3,59.32,59.23,59.25,26300.0,49.5367,49.5534,49.4782,49.495,26300.0
2011-04-29 10:20:00,59.26,59.3,59.2,59.25,19000.0,49.5033,49.5367,49.4532,49.495,19000.0
2011-04-29 10:30:00,59.26,59.29,59.19,59.21,48600.0,49.5033,49.5284,49.4448,49.4615,48600.0
2011-04-29 10:40:00,59.22,59.27,59.17,59.24,30700.0,49.4699,49.5117,49.4281,49.4866,30700.0
2011-04-29 10:50:00,59.24,59.24,59.13,59.19,43900.0,49.4866,49.4866,49.3947,49.4448,43900.0
2011-04-29 11:00:00,59.19,59.26,59.19,59.22,72300.0,49.4448,49.5033,49.4448,49.4699,72300.0
2011-04-29 11:10:00,59.23,59.26,59.17,59.23,86300.0,49.4782,49.5033,49.4281,49.4782,86300.0
2011-04-29 11:20:00,59.23,59.24,59.2,59.2,17100.0,49.4782,49.4866,49.4532,49.4532,17100.0
2011-04-29 11:30:00,59.21,59.21,59.09,59.09,37300.0,49.4615,49.4615,49.3613,49.3613,37300.0
2011-04-29 11:40:00,59.09,59.11,58.99,59.07,42900.0,49.3613,49.378,49.2778,49.3446,42900.0
2011-04-29 11:50:00,59.07,59.07,59.03,59.03,26500.0,49.3446,49.3446,49.3112,49.3112,26500.0
2011-04-29 12:00:00,59.04,59.04,59.0,59.03,25100.0,49.3195,49.3195,49.2861,49.3112,25100.0
2011-04-29 12:10:00,59.03,59.11,59.03,59.07,23300.0,49.3112,49.378,49.3112,49.3446,23300.0
2011-04-29 12:20:00,59.06,59.06,58.98,59.0,27100.0,49.3362,49.3362,49.2694,49.2861,27100.0
2011-04-29 12:30:00,59.0,59.04,59.0,59.03,19600.0,49.2861,49.3195,49.2861,49.3112,19600.0
2011-04-29 12:40:00,59.03,59.03,59.0,59.01,84900.0,49.3112,49.3112,49.2861,49.2945,84900.0
2011-04-29 12:50:00,59.01,59.05,59.0,59.03,36700.0,49.2945,49.3279,49.2861,49.3112,36700.0
2011-04-29 13:00:00,59.03,59.08,59.03,59.08,6800.0,49.3112,49.3529,49.3112,49.3529,6800.0
2011-04-29 13:10:00,59.07,59.1,59.07,59.09,6100.0,49.3446,49.3696,49.3446,49.3613,6100.0
2011-04-29 13:20:00,59.09,59.1,59.08,59.09,19800.0,49.3613,49.3696,49.3529,49.3613,19800.0
2011-04-29 13:30:00,59.09,59.09,59.05,59.05,24400.0,49.3613,49.3613,49.3279,49.3279,24400.0
2011-04-29 13:40:00,59.06,59.06,59.04,59.05,18400.0,49.3362,49.3362,49.3195,49.3279,18400.0
2011-04-29 13:50:00,59.06,59.06,59.02,59.03,19200.0,49.3362,49.3362,49.3028,49.3112,19200.0
2011-04-29 14:00:00,59.03,59.05,59.03,59.03,8200.0,49.3112,49.3279,49.3112,49.3112,8200.0
2011-04-29 14:10:00,59.03,59.05,59.01,59.02,7200.0,49.3112,49.3279,49.2945,49.3028,7200.0
2011-04-29 14:20:00,59.02,59.06,59.02,59.06,25900.0,49.3028,49.3362,49.3028,49.3362,25900.0
2011-04-29 14:30:00,59.05,59.17,59.04,59.17,26700.0,49.3279,49.4281,49.3195,49.4281,26700.0
2011-04-29 14:40:00,59.16,59.17,59.09,59.1,34400.0,49.4198,49.4281,49.3613,49.3696,34400.0
2011-04-29 14:50:00,59.1,59.11,59.05,59.09,22800.0,49.3696,49.378,49.3279,49.3613,22800.0
2011-04-29 15:00:00,59.09,59.14,59.06,59.13,163100.0,49.3613,49.4031,49.3362,49.3947,163100.0
2011-04-29 15:10:00,59.13,59.14,59.12,59.13,29400.0,49.3947,49.4031,49.3864,49.3947,29400.0
2011-04-29 15:20:00,59.14,59.17,59.08,59.1,36900.0,49.4031,49.4281,49.3529,49.3696,36900.0
2011-04-29 15:30:00,59.1,59.11,59.05,59.05,59200.0,49.3696,49.378,49.3279,49.3279,59200.0
2011-04-29 15:40:00,59.04,59.05,58.95,58.99,77300.0,49.3195,49.3279,49.2443,49.2778,77300.0
2011-04-29 15:50:00,58.99,59.0,58.93,58.98,123500.0,49.2778,49.2861,49.2276,49.2694,123500.0
2011-05-02 09:30:00,59.1,59.1,58.83,58.98,86100.0,49.3696,49.3696,49.1441,49.2694,86100.0
2011-05-02 09:40:00,58.98,59.0,58.79,58.79,38200.0,49.2694,49.2861,49.1107,49.1107,38200.0
2011-05-02 09:50:00,58.79,59.01,58.79,58.91,72400.0,49.1107,49.2945,49.1107,49.2109,72400.0
2011-05-02 10:00:00,58.91,58.96,58.9,58.9,55500.0,49.2109,49.2527,49.2026,49.2026,55500.0
2011-05-02 10:10:00,58.89,59.01,58.85,59.0,46200.0,49.1942,49.2945,49.1608,49.2861,46200.0
2011-05-02 10:20:00,59.01,59.02,58.94,58.94,44800.0,49.2945,49.3028,49.236,49.236,44800.0
2011-05-02 10:30:00,58.95,59.01,58.93,59.01,39900.0,49.2443,49.2945,49.2276,49.2945,39900.0
2011-05-02 10:40:00,59.01,59.06,59.0,59.04,143600.0,49.2945,49.3362,49.2861,49.3195,143600.0
2011-05-02 10:50:00,59.03,59.04,59.0,59.01,88100.0,49.3112,49.3195,49.2861,49.2945,88100.0
2011-05-02 11:00:00,59.01,59.12,58.98,59.1,95900.0,49.2945,49.3864,49.2694,49.3696,95900.0
2011-05-02 11:10:00,59.1,59.15,59.02,59.12,178300.0,49.3696,49.4114,49.3028,49.3864,178300.0
2011-05-02 11:20:00,59.12,59.19,59.07,59.19,88200.0,49.3864,49.4448,49.3446,49.4448,88200.0
2011-05-02 11:30:00,59.17,59.27,59.16,59.26,73400.0,49.4281,49.5117,49.4198,49.5033,73400.0
2011-05-02 11:40:00,59.26,59.26,59.12,59.19,62000.0,49.5033,49.5033,49.3864,49.4448,62000.0
2011-05-02 11:50:00,59.19,59.22,59.19,59.19,43100.0,49.4448,49.4699,49.4448,49.4448,43100.0
2011-05-02 12:00:00,59.19,59.24,59.19,59.24,35200.0,49.4448,49.4866,49.4448,49.4866,35200.0
2011-05-02 12:10:00,59.24,59.26,59.22,59.23,41500.0,49.4866,49.5033,49.4699,49.4782,41500.0
2011-05-02 12:20:00,59.23,59.23,59.14,59.17,27000.0,49.4782,49.4782,49.4031,49.4281,27000.0
2011-05-02 12:30:00,59.17,59.22,59.14,59.18,85600.0,49.4281,49.4699,49.4031,49.4365,85600.0
2011-05-02 12:40:00,59.18,59.23,59.16,59.23,25200.0,49.4365,49.4782,49.4198,49.4782,25200.0
2011-05-02 12:50:00,59.23,59.26,59.22,59.22,24200.0,49.4782,49.5033,49.4699,49.4699,24200.0
2011-05-02 13:00:00,59.22,59.26,59.2,59.26,35200.0,49.4699,49.5033,49.4532,49.5033,35200.0
2011-05-02 13:10:00,59.26,59.26,59.22,59.25,28600.0,49.5033,49.5033,49.4699,49.495,28600.0
2011-05-02 13:20:00,59.25,59.26,59.23,59.25,31200.0,49.495,49.5033,49.4782,49.495,31200.0
2011-05-02 13:30:00,59.25,59.25,59.19,59.23,139600.0,49.495,49.495,49.4448,49.4782,139600.0
2011-05-02 13:40:00,59.21,59.39,59.21,59.35,51500.0,49.4615,49.6119,49.4615,49.5785,51500.0
2011-05-02 13:50:00,59.34,59.36,59.29,59.34,45000.0,49.5701,49.5868,49.5284,49.5701,45000.0
2011-05-02 14:00:00,59.33,59.35,59.3,59.35,48900.0,49.5618,49.5785,49.5367,49.5785,48900.0
2011-05-02 14:10:00,59.35,59.36,59.31,59.36,61600.0,49.5785,49.5868,49.5451,49.5868,61600.0
2011-05-02 14:20:00,59.36,59.36,59.3,59.33,53200.0,49.5868,49.5868,49.5367,49.5618,53200.0
2011-05-02 14:30:00,59.33,59.36,59.3,59.33,58300.0,49.5618,49.5868,49.5367,49.5618,58300.0
2011-05-02 14:40:00,59.33,59.37,59.32,59.32,74700.0,49.5618,49.5952,49.5534,49.5534,74700.0
2011-05-02 14:50:00,59.33,59.33,59.24,59.25,71600.0,49.5618,49.5618,49.4866,49.495,71600.0
2011-05-02 15:00:00,59.25,59.32,59.24,59.31,92000.0,49.495,49.5534,49.4866,49.5451,92000.0
2011-05-02 15:10:00,59.3,59.31,59.27,59.31,67500.0,49.5367,49.5451,49.5117,49.5451,67500.0
2011-05-02 15:20:00,59.3,59.38,59.3,59.34,73000.0,49.5367,49.6035,49.5367,49.5701,73000.0
2011-05-02 15:30:00,59.34,59.34,59.24,59.26,98600.0,49.5701,49.5701,49.4866,49.5033,98600.0
2011-05-02 15:40:00,59.26,59.29,59.19,59.2,226200.0,49.5033,49.5284,49.4448,49.4532,226200.0
2011-05-02 15:50:00,59.2,59.24,59.19,59.23,253600.0,49.4532,49.4866,49.4448,49.4782,253600.0
2011-05-03 09:30:00,59.18,59.33,59.16,59.18,106400.0,49.4365,49.5618,49.4198,49.4365,106400.0
2011-05-03 09:40:00,59.18,59.46,59.18,59.45,64900.0,49.4365,49.6704,49.4365,49.662,64900.0
2011-05-03 09:50:00,59.44,59.44,59.33,59.33,67900.0,49.6537,49.6537,49.5618,49.5618,67900.0
2011-05-03 10:00:00,59.35,59.37,59.33,59.35,67500.0,49.5785,49.5952,49.5618,49.5785,67500.0
2011-05-03 10:10:00,59.35,59.49,59.34,59.47,46500.0,49.5785,49.6954,49.5701,49.6787,46500.0
2011-05-03 10:20:00,59.47,59.49,59.3,59.4,40500.0,49.6787,49.6954,49.5367,49.6203,40500.0
2011-05-03 10:30:00,59.4,59.41,59.34,59.38,52300.0,49.6203,49.6286,49.5701,49.6035,52300.0
2011-05-03 10:40:00,59.39,59.4,59.34,59.4,37200.0,49.6119,49.6203,49.5701,49.6203,37200.0
2011-05-03 10:50:00,59.39,59.39,59.29,59.34,41400.0,49.6119,49.6119,49.5284,49.5701,41400.0
2011-05-03 11:00:00,59.33,59.38,59.31,59.33,57800.0,49.5618,49.6035,49.5451,49.5618,57800.0
2011-05-03 11:10:00,59.32,59.4,59.3,59.36,65700.0,49.5534,49.6203,49.5367,49.5868,65700.0
2011-05-03 11:20:00,59.36,59.4,59.34,59.39,53700.0,49.5868,49.6203,49.5701,49.6119,53700.0
2011-05-03 11:30:00,59.39,59.45,59.35,59.35,38200.0,49.6119,49.662,49.5785,49.5785,38200.0
2011-05-03 11:40:00,59.35,59.36,59.35,59.35,36700.0,49.5785,49.5868,49.5785,49.5785,36700.0
2011-05-03 11:50:00,59.35,59.36,59.35,59.36,12000.0,49.5785,49.5868,49.5785,49.5868,12000.0
2011-05-03 12:00:00,59.36,59.36,59.3,59.31,75800.0,49.5868,49.5868,49.5367,49.5451,75800.0
2011-05-03 12:10:00,59.31,59.4,59.31,59.39,129800.0,49.5451,49.6203,49.5451,49.6119,129800.0
2011-05-03 12:20:00,59.39,59.39,59.33,59.35,26900.0,49.6119,49.6119,49.5618,49.5785,26900.0
2011-05-03 12:30:00,59.35,59.38,59.34,59.35,24300.0,49.5785,49.6035,49.5701,49.5785,24300.0
2011-05-03 12:40:00,59.34,59.36,59.33,59.35,10400.0,49.5701,49.5868,49.5618,49.5785,10400.0
2011-05-03 12:50:00,59.34,59.35,59.31,59.34,12400.0,49.5701,49.5785,49.5451,49.5701,12400.0
2011-05-03 13:00:00,59.34,59.36,59.33,59.34,69000.0,49.5701,49.5868,49.5618,49.5701,69000.0
2011-05-03 13:10:00,59.35,59.35,59.33,59.35,68400.0,49.5785,49.5785,49.5618,49.5785,68400.0
2011-05-03 13:20:00,59.35,59.35,59.33,59.34,15700.0,49.5785,49.5785,49.5618,49.5701,15700.0
2011-05-03 13:30:00,59.34,59.36,59.34,59.34,38300.0,49.5701,49.5868,49.5701,49.5701,38300.0
2011-05-03 13:40:00,59.34,59.42,59.3,59.41,158400.0,49.5701,49.637,49.5367,49.6286,158400.0
2011-05-03 13:50:00,59.41,59.45,59.37,59.43,32000.0,49.6286,49.662,49.5952,49.6453,32000.0
2011-05-03 14:00:00,59.42,59.44,59.35,59.39,22900.0,49.637,49.6537,49.5785,49.6119,22900.0
2011-05-03 14:10:00,59.4,59.4,59.34,59.35,47100.0,49.6203,49.6203,49.5701,49.5785,47100.0
2011-05-03 14:20:00,59.35,59.37,59.32,59.35,45800.0,49.5785,49.5952,49.5534,49.5785,45800.0
2011-05-03 14:30:00,59.35,59.36,59.23,59.24,46300.0,49.5785,49.5868,49.4782,49.4866,46300.0
2011-05-03 14:40:00,59.24,59.31,59.24,59.27,30400.0,49.4866,49.5451,49.4866,49.5117,30400.0
2011-05-03 14:50:00,59.26,59.3,59.25,59.26,69000.0,49.5033,49.5367,49.495,49.5033,69000.0
2011-05-03 15:00:00,59.26,59.29,59.24,59.25,29600.0,49.5033,49.5284,49.4866,49.495,29600.0
2011-05-03 15:10:00,59.25,59.29,59.24,59.27,30900.0,49.495,49.5284,49.4866,49.5117,30900.0
2011-05-03 15:20:00,59.28,59.29,59.27,59.27,45500.0,49.52,49.5284,49.5117,49.5117,45500.0
2011-05-03 15:30:00,59.28,59.31,59.24,59.31,40300.0,49.52,49.5451,49.4866,49.5451,40300.0
2011-05-03 15:40:00,59.31,59.39,59.29,59.39,70900.0,49.5451,49.6119,49.5284,49.6119,70900.0
2011-05-03 15:50:00,59.38,59.44,59.34,59.35,245200.0,49.6035,49.6537,49.5701,49.5785,245200.0
2011-05-04 09:30:00,59.25,59.32,59.05,59.22,63200.0,49.495,49.5534,49.3279,49.4699,63200.0
2011-05-04 09:40:00,59.22,59.38,59.08,59.35,44600.0,49.4699,49.6035,49.3529,49.5785,44600.0
2011-05-04 09:50:00,59.35,59.49,59.19,59.22,75100.0,49.5785,49.6954,49.4448,49.4699,75100.0
2011-05-04 10:00:00,59.22,59.22,59.03,59.08,57400.0,49.4699,49.4699,49.3112,49.3529,57400.0
2011-05-04 10:10:00,59.08,59.24,59.08,59.22,34500.0,49.3529,49.4866,49.3529,49.4699,34500.0
2011-05-04 10:20:00,59.22,59.31,59.2,59.27,28700.0,49.4699,49.5451,49.4532,49.5117,28700.0
2011-05-04 10:30:00,59.26,59.35,59.18,59.34,44100.0,49.5033,49.5785,49.4365,49.5701,44100.0
2011-05-04 10:40:00,59.33,59.41,59.26,59.28,44000.0,49.5618,49.6286,49.5033,49.52,44000.0
2011-05-04 10:50:00,59.29,59.38,59.26,59.26,36900.0,49.5284,49.6035,49.5033,49.5033,36900.0
2011-05-04 11:00:00,59.27,59.28,59.17,59.23,21200.0,49.5117,49.52,49.4281,49.4782,21200.0
2011-05-04 11:10:00,59.21,59.24,59.04,59.08,27900.0,49.4615,49.4866,49.3195,49.3529,27900.0
2011-05-04 11:20:00,59.07,59.21,59.06,59.19,18500.0,49.3446,49.4615,49.3362,49.4448,18500.0
2011-05-04 11:30:00,59.18,59.21,59.13,59.15,11800.0,49.4365,49.4615,49.3947,49.4114,11800.0
2011-05-04 11:40:00,59.14,59.14,59.09,59.09,13300.0,49.4031,49.4031,49.3613,49.3613,13300.0
2011-05-04 11:50:00,59.09,59.11,59.04,59.09,15800.0,49.3613,49.378,49.3195,49.3613,15800.0
2011-05-04 12:00:00,59.1,59.13,59.03,59.1,19700.0,49.3696,49.3947,49.3112,49.3696,19700.0
2011-05-04 12:10:00,59.1,59.1,59.05,59.06,12900.0,49.3696,49.3696,49.3279,49.3362,12900.0
2011-05-04 12:20:00,59.06,59.08,59.0,59.08,18400.0,49.3362,49.3529,49.2861,49.3529,18400.0
2011-05-04 12:30:00,59.08,59.09,59.04,59.06,11700.0,49.3529,49.3613,49.3195,49.3362,11700.0
2011-05-04 12:40:00,59.07,59.11,59.02,59.09,15100.0,49.3446,49.378,49.3028,49.3613,15100.0
2011-05-04 12:50:00,59.09,59.1,59.03,59.05,18200.0,49.3613,49.3696,49.3112,49.3279,18200.0
2011-05-04 13:00:00,59.04,59.18,59.04,59.16,29000.0,49.3195,49.4365,49.3195,49.4198,29000.0
2011-05-04 13:10:00,59.15,59.23,59.15,59.22,12800.0,49.4114,49.4782,49.4114,49.4699,12800.0
2011-05-04 13:20:00,59.23,59.24,59.18,59.21,14300.0,49.4782,49.4866,49.4365,49.4615,14300.0
2011-05-04 13:30:00,59.22,59.27,59.21,59.24,18000.0,49.4699,49.5117,49.4615,49.4866,18000.0
2011-05-04 13:40:00,59.23,59.26,59.2,59.26,13100.0,49.4782,49.5033,49.4532,49.5033,13100.0
2011-05-04 13:50:00,59.26,59.34,59.26,59.32,14600.0,49.5033,49.5701,49.5033,49.5534,14600.0
2011-05-04 14:00:00,59.3,59.3,59.24,59.28,15700.0,49.5367,49.5367,49.4866,49.52,15700.0
2011-05-04 14:10:00,59.28,59.4,59.24,59.4,20700.0,49.52,49.6203,49.4866,49.6203,20700.0
2011-05-04 14:20:00,59.4,59.46,59.39,59.42,21400.0,49.6203,49.6704,49.6119,49.637,21400.0
2011-05-04 14:30:00,59.42,59.48,59.41,59.47,27800.0,49.637,49.6871,49.6286,49.6787,27800.0
2011-05-04 14:40:00,59.47,59.49,59.38,59.42,76700.0,49.6787,49.6954,49.6035,49.637,76700.0
2011-05-04 14:50:00,59.43,59.47,59.38,59.41,87300.0,49.6453,49.6787,49.6035,49.6286,87300.0
2011-05-04 15:00:00,59.4,59.45,59.36,59.38,53000.0,49.6203,49.662,49.5868,49.6035,53000.0
2011-05-04 15:10:00,59.38,59.41,59.32,59.38,214000.0,49.6035,49.6286,49.5534,49.6035,214000.0
2011-05-04 15:20:00,59.38,59.39,59.31,59.34,29800.0,49.6035,49.6119,49.5451,49.5701,29800.0
2011-05-04 15:30:00,59.34,59.49,59.32,59.47,93300.0,49.5701,49.6954,49.5534,49.6787,93300.0
2011-05-04 15:40:00,59.47,59.48,59.4,59.42,65600.0,49.6787,49.6871,49.6203,49.637,65600.0
2011-05-04 15:50:00,59.43,59.46,59.37,59.46,116100.0,49.6453,49.6704,49.5952,49.6704,116100.0
2011-05-05 09:30:00,59.44,59.72,59.28,59.68,128800.0,49.6537,49.8876,49.52,49.8542,128800.0
2011-05-05 09:40:00,59.68,60.33,59.64,60.33,168300.0,49.8542,50.3971,49.8207,50.3971,168300.0
2011-05-05 09:50:00,60.32,60.32,59.75,59.79,66200.0,50.3888,50.3888,49.9126,49.946,66200.0
2011-05-05 10:00:00,59.79,59.81,59.62,59.66,24400.0,49.946,49.9628,49.804,49.8374,24400.0
2011-05-05 10:10:00,59.66,59.71,59.5,59.55,50800.0,49.8374,49.8792,49.7038,49.7456,50800.0
2011-05-05 10:20:00,59.55,59.71,59.44,59.47,74400.0,49.7456,49.8792,49.6537,49.6787,74400.0
2011-05-05 10:30:00,59.46,59.62,59.4,59.61,38400.0,49.6704,49.804,49.6203,49.7957,38400.0
2011-05-05 10:40:00,59.6,59.66,59.46,59.6,34200.0,49.7873,49.8374,49.6704,49.7873,34200.0
2011-05-05 10:50:00,59.58,59.69,59.53,59.65,44800.0,49.7706,49.8625,49.7289,49.8291,44800.0
2011-05-05 11:00:00,59.65,59.72,59.52,59.59,55900.0,49.8291,49.8876,49.7205,49.779,55900.0
2011-05-05 11:10:00,59.59,59.68,59.56,59.67,33000.0,49.779,49.8542,49.7539,49.8458,33000.0
2011-05-05 11:20:00,59.67,59.84,59.67,59.82,28600.0,49.8458,49.9878,49.8458,49.9711,28600.0
2011-05-05 11:30:00,59.82,59.9,59.76,59.89,26400.0,49.9711,50.0379,49.921,50.0296,26400.0
2011-05-05 11:40:00,59.89,59.99,59.8,59.97,34100.0,50.0296,50.1131,49.9544,50.0964,34100.0
2011-05-05 11:50:00,59.97,60.07,59.96,60.07,56200.0,50.0964,50.1799,50.0881,50.1799,56200.0
2011-05-05 12:00:00,60.06,60.2,60.03,60.15,101300.0,50.1716,50.2885,50.1465,50.2468,101300.0
2011-05-05 12:10:00,60.12,60.12,60.06,60.08,34200.0,50.2217,50.2217,50.1716,50.1883,34200.0
2011-05-05 12:20:00,60.07,60.33,60.07,60.31,113600.0,50.1799,50.3971,50.1799,50.3804,113600.0
2011-05-05 12:30:00,60.3,60.33,60.25,60.29,82100.0,50.3721,50.3971,50.3303,50.3637,82100.0
2011-05-05 12:40:00,60.29,60.37,60.28,60.36,38500.0,50.3637,50.4306,50.3554,50.4222,38500.0
2011-05-05 12:50:00,60.35,60.36,60.25,60.28,53200.0,50.4138,50.4222,50.3303,50.3554,53200.0
2011-05-05 13:00:00,60.27,60.3,60.25,60.27,16800.0,50.347,50.3721,50.3303,50.347,16800.0
2011-05-05 13:10:00,60.27,60.32,60.26,60.28,32900.0,50.347,50.3888,50.3387,50.3554,32900.0
2011-05-05 13:20:00,60.28,60.3,60.24,60.24,45200.0,50.3554,50.3721,50.322,50.322,45200.0
2011-05-05 13:30:00,60.23,60.23,60.07,60.16,62900.0,50.3136,50.3136,50.1799,50.2551,62900.0
2011-05-05 13:40:00,60.17,60.22,60.1,60.21,78200.0,50.2635,50.3052,50.205,50.2969,78200.0
2011-05-05 13:50:00,60.21,60.22,60.1,60.16,25700.0,50.2969,50.3052,50.205,50.2551,25700.0
2011-05-05 14:00:00,60.16,60.16,60.05,60.05,18600.0,50.2551,50.2551,50.1632,50.1632,18600.0
2011-05-05 14:10:00,60.05,60.05,60.0,60.01,18900.0,50.1632,50.1632,50.1215,50.1298,18900.0
2011-05-05 14:20:00,60.01,60.1,60.0,60.09,23700.0,50.1298,50.205,50.1215,50.1967,23700.0
2011-05-05 14:30:00,60.09,60.19,60.08,60.14,37800.0,50.1967,50.2802,50.1883,50.2384,37800.0
2011-05-05 14:40:00,60.15,60.17,60.08,60.14,36900.0,50.2468,50.2635,50.1883,50.2384,36900.0
2011-05-05 14:50:00,60.14,60.14,59.99,60.0,25300.0,50.2384,50.2384,50.1131,50.1215,25300.0
2011-05-05 15:00:00,60.0,60.06,59.98,60.0,52100.0,50.1215,50.1716,50.1048,50.1215,52100.0
2011-05-05 15:10:00,60.0,60.01,59.81,59.83,108000.0,50.1215,50.1298,49.9628,49.9795,108000.0
2011-05-05 15:20:00,59.82,59.83,59.54,59.54,110500.0,49.9711,49.9795,49.7372,49.7372,110500.0
2011-05-05 15:30:00,59.52,59.62,59.52,59.58,75900.0,49.7205,49.804,49.7205,49.7706,75900.0
2011-05-05 15:40:00,59.56,59.67,59.49,59.62,72200.0,49.7539,49.8458,49.6954,49.804,72200.0
2011-05-05 15:50:00,59.62,59.71,59.58,59.7,186300.0,49.804,49.8792,49.7706,49.8709,186300.0
2011-05-06 09:30:00,60.01,60.28,60.0,60.22,95100.0,50.1298,50.3554,50.1215,50.3052,95100.0
2011-05-06 09:40:00,60.21,60.32,59.99,60.05,69300.0,50.2969,50.3888,50.1131,50.1632,69300.0
2011-05-06 09:50:00,60.05,60.22,59.93,60.22,49600.0,50.1632,50.3052,50.063,50.3052,49600.0
2011-05-06 10:00:00,60.2,60.25,60.14,60.21,125900.0,50.2885,50.3303,50.2384,50.2969,125900.0
2011-05-06 10:10:00,60.2,60.32,60.15,60.32,66500.0,50.2885,50.3888,50.2468,50.3888,66500.0
2011-05-06 10:20:00,60.32,60.44,60.28,60.31,34400.0,50.3888,50.489,50.3554,50.3804,34400.0
2011-05-06 10:30:00,60.33,60.46,60.3,60.42,59100.0,50.3971,50.5057,50.3721,50.4723,59100.0
2011-05-06 10:40:00,60.42,60.43,60.35,60.38,77600.0,50.4723,50.4807,50.4138,50.4389,77600.0
2011-05-06 10:50:00,60.37,60.41,60.36,60.4,50200.0,50.4306,50.464,50.4222,50.4556,50200.0
2011-05-06 11:00:00,60.41,60.41,60.22,60.23,59200.0,50.464,50.464,50.3052,50.3136,59200.0
2011-05-06 11:10:00,60.22,60.35,60.22,60.29,43700.0,50.3052,50.4138,50.3052,50.3637,43700.0
2011-05-06 11:20:00,60.29,60.37,60.28,60.33,33100.0,50.3637,50.4306,50.3554,50.3971,33100.0
2011-05-06 11:30:00,60.32,60.37,60.28,60.36,35700.0,50.3888,50.4306,50.3554,50.4222,35700.0
2011-05-06 11:40:00,60.36,60.4,60.32,60.33,32600.0,50.4222,50.4556,50.3888,50.3971,32600.0
2011-05-06 11:50:00,60.33,60.35,60.21,60.28,36400.0,50.3971,50.4138,50.2969,50.3554,36400.0
2011-05-06 12:00:00,60.29,60.32,60.17,60.18,58100.0,50.3637,50.3888,50.2635,50.2718,58100.0
2011-05-06 12:10:00,60.19,60.3,60.16,60.21,54900.0,50.2802,50.3721,50.2551,50.2969,54900.0
2011-05-06 12:20:00,60.21,60.27,60.08,60.09,54400.0,50.2969,50.347,50.1883,50.1967,54400.0
2011-05-06 12:30:00,60.08,60.19,60.06,60.09,32400.0,50.1883,50.2802,50.1716,50.1967,32400.0
2011-05-06 12:40:00,60.08,60.09,59.86,59.87,58400.0,50.1883,50.1967,50.0045,50.0129,58400.0
2011-05-06 12:50:00,59.88,59.97,59.86,59.9,30000.0,50.0212,50.0964,50.0045,50.0379,30000.0
2011-05-06 13:00:00,59.89,59.92,59.87,59.89,71500.0,50.0296,50.0546,50.0129,50.0296,71500.0
2011-05-06 13:10:00,59.9,59.9,59.62,59.62,87000.0,50.0379,50.0379,49.804,49.804,87000.0
2011-05-06 13:20:00,59.62,59.76,59.57,59.74,98600.0,49.804,49.921,49.7623,49.9043,98600.0
2011-05-06 13:30:00,59.75,59.87,59.73,59.74,45500.0,49.9126,50.0129,49.8959,49.9043,45500.0
2011-05-06 13:40:00,59.75,59.83,59.68,59.8,49600.0,49.9126,49.9795,49.8542,49.9544,49600.0
2011-05-06 13:50:00,59.8,59.83,59.74,59.76,22500.0,49.9544,49.9795,49.9043,49.921,22500.0
2011-05-06 14:00:00,59.74,59.74,59.65,59.7,37000.0,49.9043,49.9043,49.8291,49.8709,37000.0
2011-05-06 14:10:00,59.7,59.79,59.69,59.71,36400.0,49.8709,49.946,49.8625,49.8792,36400.0
2011-05-06 14:20:00,59.71,59.74,59.56,59.63,34800.0,49.8792,49.9043,49.7539,49.8124,34800.0
2011-05-06 14:30:00,59.63,59.64,59.45,59.5,47300.0,49.8124,49.8207,49.662,49.7038,47300.0
2011-05-06 14:40:00,59.5,59.51,59.45,59.49,39100.0,49.7038,49.7121,49.662,49.6954,39100.0
2011-05-06 14:50:00,59.49,59.54,59.45,59.51,56100.0,49.6954,49.7372,49.662,49.7121,56100.0
2011-05-06 15:00:00,59.51,59.54,59.45,59.52,59400.0,49.7121,49.7372,49.662,49.7205,59400.0
2011-05-06 15:10:00,59.53,59.57,59.46,59.49,56400.0,49.7289,49.7623,49.6704,49.6954,56400.0
2011-05-06 15:20:00,59.48,59.52,59.45,59.48,57800.0,49.6871,49.7205,49.662,49.6871,57800.0
2011-05-06 15:30:00,59.49,59.53,59.45,59.45,74100.0,49.6954,49.7289,49.662,49.662,74100.0
2011-05-06 15:40:00,59.46,59.69,59.45,59.69,107200.0,49.6704,49.8625,49.662,49.8625,107200.0
2011-05-06 15:50:00,59.69,59.77,59.67,59.67,167000.0,49.8625,49.9293,49.8458,49.8458,167000.0
2011-05-09 09:30:00,59.62,59.8,59.45,59.53,28900.0,49.804,49.9544,49.662,49.7289,28900.0
2011-05-09 09:40:00,59.47,59.54,59.43,59.48,33400.0,49.6787,49.7372,49.6453,49.6871,33400.0
2011-05-09 09:50:00,59.47,59.59,59.47,59.52,44800.0,49.6787,49.779,49.6787,49.7205,44800.0
2011-05-09 10:00:00,59.52,59.58,59.46,59.52,37100.0,49.7205,49.7706,49.6704,49.7205,37100.0
2011-05-09 10:10:00,59.52,59.53,59.44,59.45,32100.0,49.7205,49.7289,49.6537,49.662,32100.0
2011-05-09 10:20:00,59.45,59.68,59.45,59.55,46300.0,49.662,49.8542,49.662,49.7456,46300.0
2011-05-09 10:30:00,59.56,59.59,59.51,59.54,34400.0,49.7539,49.779,49.7121,49.7372,34400.0
2011-05-09 10:40:00,59.54,59.62,59.51,59.62,17100.0,49.7372,49.804,49.7121,49.804,17100.0
2011-05-09 10:50:00,59.61,59.64,59.52,59.55,43300.0,49.7957,49.8207,49.7205,49.7456,43300.0
2011-05-09 11:00:00,59.55,59.55,59.49,59.53,22500.0,49.7456,49.7456,49.6954,49.7289,22500.0
2011-05-09 11:10:00,59.53,59.54,59.49,59.52,15000.0,49.7289,49.7372,49.6954,49.7205,15000.0
2011-05-09 11:20:00,59.52,59.64,59.51,59.55,54000.0,49.7205,49.8207,49.7121,49.7456,54000.0
2011-05-09 11:30:00,59.55,59.65,59.54,59.62,26900.0,49.7456,49.8291,49.7372,49.804,26900.0
2011-05-09 11:40:00,59.62,59.66,59.59,59.66,10300.0,49.804,49.8374,49.779,49.8374,10300.0
2011-05-09 11:50:00,59.66,59.78,59.64,59.75,22800.0,49.8374,49.9377,49.8207,49.9126,22800.0
2011-05-09 12:00:00,59.74,59.77,59.71,59.75,39500.0,49.9043,49.9293,49.8792,49.9126,39500.0
2011-05-09 12:10:00,59.75,59.86,59.73,59.86,32200.0,49.9126,50.0045,49.8959,50.0045,32200.0
2011-05-09 12:20:00,59.85,59.86,59.76,59.85,33600.0,49.9962,50.0045,49.921,49.9962,33600.0
2011-05-09 12:30:00,59.86,60.0,59.86,60.0,15200.0,50.0045,50.1215,50.0045,50.1215,15200.0
2011-05-09 12:40:00,59.99,60.08,59.99,60.06,15600.0,50.1131,50.1883,50.1131,50.1716,15600.0
2011-05-09 12:50:00,60.06,60.09,60.03,60.07,11200.0,50.1716,50.1967,50.1465,50.1799,11200.0
2011-05-09 13:00:00,60.07,60.08,59.95,59.96,27400.0,50.1799,50.1883,50.0797,50.0881,27400.0
2011-05-09 13:10:00,59.95,60.02,59.95,59.97,12700.0,50.0797,50.1382,50.0797,50.0964,12700.0
2011-05-09 13:20:00,59.97,60.0,59.94,59.99,13900.0,50.0964,50.1215,50.0713,50.1131,13900.0
2011-05-09 13:30:00,59.98,60.06,59.88,59.88,42000.0,50.1048,50.1716,50.0212,50.0212,42000.0
2011-05-09 13:40:00,59.88,59.97,59.84,59.94,21100.0,50.0212,50.0964,49.9878,50.0713,21100.0
2011-05-09 13:50:00,59.94,59.94,59.85,59.88,23100.0,50.0713,50.0713,49.9962,50.0212,23100.0
2011-05-09 14:00:00,59.88,59.91,59.85,59.88,25200.0,50.0212,50.0463,49.9962,50.0212,25200.0
2011-05-09 14:10:00,59.87,59.96,59.86,59.93,12800.0,50.0129,50.0881,50.0045,50.063,12800.0
2011-05-09 14:20:00,59.94,59.98,59.92,59.93,18200.0,50.0713,50.1048,50.0546,50.063,18200.0
2011-05-09 14:30:00,59.95,60.07,59.95,60.07,21500.0,50.0797,50.1799,50.0797,50.1799,21500.0
2011-05-09 14:40:00,60.08,60.11,60.03,60.05,61500.0,50.1883,50.2134,50.1465,50.1632,61500.0
2011-05-09 14:50:00,60.05,60.11,60.04,60.1,31800.0,50.1632,50.2134,50.1549,50.205,31800.0
2011-05-09 15:00:00,60.11,60.17,60.1,60.11,54500.0,50.2134,50.2635,50.205,50.2134,54500.0
2011-05-09 15:10:00,60.12,60.18,60.1,60.15,73500.0,50.2217,50.2718,50.205,50.2468,73500.0
2011-05-09 15:20:00,60.13,60.21,60.11,60.18,47200.0,50.2301,50.2969,50.2134,50.2718,47200.0
2011-05-09 15:30:00,60.18,60.21,60.13,60.15,55700.0,50.2718,50.2969,50.2301,50.2468,55700.0
2011-05-09 15:40:00,60.15,60.25,60.11,60.19,95600.0,50.2468,50.3303,50.2134,50.2802,95600.0
2011-05-09 15:50:00,60.19,60.22,60.1,60.12,230600.0,50.2802,50.3052,50.205,50.2217,230600.0
2011-05-10 09:30:00,60.38,60.66,60.31,60.65,55900.0,50.4389,50.6728,50.3804,50.6645,55900.0
2011-05-10 09:40:00,60.65,60.83,60.65,60.82,45900.0,50.6645,50.8148,50.6645,50.8065,45900.0
2011-05-10 09:50:00,60.82,60.9,60.65,60.9,73100.0,50.8065,50.8733,50.6645,50.8733,73100.0
2011-05-10 10:00:00,60.9,60.93,60.76,60.77,54400.0,50.8733,50.8984,50.7563,50.7647,54400.0
2011-05-10 10:10:00,60.77,60.78,60.72,60.74,34800.0,50.7647,50.773,50.7229,50.7396,34800.0
2011-05-10 10:20:00,60.74,60.8,60.7,60.78,43500.0,50.7396,50.7898,50.7062,50.773,43500.0
2011-05-10 10:30:00,60.78,60.79,60.72,60.75,36000.0,50.773,50.7814,50.7229,50.748,36000.0
2011-05-10 10:40:00,60.74,60.75,60.67,60.7,56100.0,50.7396,50.748,50.6812,50.7062,56100.0
2011-05-10 10:50:00,60.69,60.69,60.49,60.5,32100.0,50.6979,50.6979,50.5308,50.5391,32100.0
2011-05-10 11:00:00,60.49,60.6,60.41,60.59,64200.0,50.5308,50.6227,50.464,50.6143,64200.0
2011-05-10 11:10:00,60.58,60.68,60.57,60.65,25600.0,50.606,50.6895,50.5976,50.6645,25600.0
2011-05-10 11:20:00,60.66,60.68,60.56,60.6,22000.0,50.6728,50.6895,50.5893,50.6227,22000.0
2011-05-10 11:30:00,60.61,60.62,60.56,60.6,114900.0,50.631,50.6394,50.5893,50.6227,114900.0
2011-05-10 11:40:00,60.59,60.67,60.59,60.66,27200.0,50.6143,50.6812,50.6143,50.6728,27200.0
2011-05-10 11:50:00,60.66,60.71,60.66,60.69,18700.0,50.6728,50.7146,50.6728,50.6979,18700.0
2011-05-10 12:00:00,60.69,60.7,60.66,60.68,14800.0,50.6979,50.7062,50.6728,50.6895,14800.0
2011-05-10 12:10:00,60.69,60.7,60.66,60.7,15000.0,50.6979,50.7062,50.6728,50.7062,15000.0
2011-05-10 12:20:00,60.69,60.71,60.66,60.68,13500.0,50.6979,50.7146,50.6728,50.6895,13500.0
2011-05-10 12:30:00,60.67,60.69,60.6,60.62,13700.0,50.6812,50.6979,50.6227,50.6394,13700.0
2011-05-10 12:40:00,60.62,60.69,60.62,60.66,21400.0,50.6394,50.6979,50.6394,50.6728,21400.0
2011-05-10 12:50:00,60.65,60.69,60.64,60.67,86200.0,50.6645,50.6979,50.6561,50.6812,86200.0
2011-05-10 13:00:00,60.66,60.68,60.63,60.67,41300.0,50.6728,50.6895,50.6477,50.6812,41300.0
2011-05-10 13:10:00,60.67,60.69,60.63,60.69,17700.0,50.6812,50.6979,50.6477,50.6979,17700.0
2011-05-10 13:20:00,60.68,60.71,60.68,60.71,19600.0,50.6895,50.7146,50.6895,50.7146,19600.0
2011-05-10 13:30:00,60.7,60.71,60.67,60.68,13600.0,50.7062,50.7146,50.6812,50.6895,13600.0
2011-05-10 13:40:00,60.67,60.71,60.67,60.69,12900.0,50.6812,50.7146,50.6812,50.6979,12900.0
2011-05-10 13:50:00,60.69,60.74,60.64,60.74,38600.0,50.6979,50.7396,50.6561,50.7396,38600.0
2011-05-10 14:00:00,60.74,60.75,60.7,60.7,23100.0,50.7396,50.748,50.7062,50.7062,23100.0
2011-05-10 14:10:00,60.7,60.78,60.7,60.77,81500.0,50.7062,50.773,50.7062,50.7647,81500.0
2011-05-10 14:20:00,60.77,60.8,60.76,60.8,74900.0,50.7647,50.7898,50.7563,50.7898,74900.0
2011-05-10 14:30:00,60.8,60.86,60.79,60.86,81600.0,50.7898,50.8399,50.7814,50.8399,81600.0
2011-05-10 14:40:00,60.86,60.97,60.85,60.96,193300.0,50.8399,50.9318,50.8315,50.9234,193300.0
2011-05-10 14:50:00,60.96,60.98,60.91,60.93,79800.0,50.9234,50.9401,50.8816,50.8984,79800.0
2011-05-10 15:00:00,60.93,60.97,60.86,60.96,68400.0,50.8984,50.9318,50.8399,50.9234,68400.0
2011-05-10 15:10:00,60.97,61.03,60.91,60.95,121200.0,50.9318,50.9819,50.8816,50.9151,121200.0
2011-05-10 15:20:00,60.94,61.09,60.85,60.94,450300.0,50.9067,51.032,50.8315,50.9067,450300.0
2011-05-10 15:30:00,60.93,61.04,60.88,61.01,105800.0,50.8984,50.9902,50.8566,50.9652,105800.0
2011-05-10 15:40:00,61.01,61.1,60.99,61.06,152800.0,50.9652,51.0404,50.9485,51.007,152800.0
2011-05-10 15:50:00,61.06,61.07,60.92,60.99,194400.0,51.007,51.0153,50.89,50.9485,194400.0
2011-05-11 09:30:00,61.92,62.47,61.61,62.29,365400.0,51.7254,52.1848,51.4664,52.0344,365400.0
2011-05-11 09:40:00,62.3,62.36,62.05,62.07,139100.0,52.0428,52.0929,51.834,51.8507,139100.0
2011-05-11 09:50:00,62.07,62.22,61.97,62.09,129000.0,51.8507,51.976,51.7671,51.8674,129000.0
2011-05-11 10:00:00,62.11,62.31,61.96,62.2,152200.0,51.8841,52.0511,51.7588,51.9593,152200.0
2011-05-11 10:10:00,62.2,62.2,61.94,62.03,55900.0,51.9593,51.9593,51.7421,51.8172,55900.0
2011-05-11 10:20:00,62.03,62.09,61.94,61.98,48500.0,51.8172,51.8674,51.7421,51.7755,48500.0
2011-05-11 10:30:00,61.98,62.03,61.86,61.86,51100.0,51.7755,51.8172,51.6752,51.6752,51100.0
2011-05-11 10:40:00,61.86,61.88,61.81,61.84,61900.0,51.6752,51.6919,51.6335,51.6585,61900.0
2011-05-11 10:50:00,61.84,61.91,61.78,61.91,63300.0,51.6585,51.717,51.6084,51.717,63300.0
2011-05-11 11:00:00,61.9,61.94,61.87,61.94,90900.0,51.7087,51.7421,51.6836,51.7421,90900.0
2011-05-11 11:10:00,61.93,62.04,61.92,62.0,58300.0,51.7337,51.8256,51.7254,51.7922,58300.0
2011-05-11 11:20:00,62.01,62.02,61.97,61.98,21200.0,51.8005,51.8089,51.7671,51.7755,21200.0
2011-05-11 11:30:00,61.98,62.01,61.9,61.9,27700.0,51.7755,51.8005,51.7087,51.7087,27700.0
2011-05-11 11:40:00,61.9,61.91,61.86,61.88,51000.0,51.7087,51.717,51.6752,51.6919,51000.0
2011-05-11 11:50:00,61.88,61.88,61.77,61.81,39300.0,51.6919,51.6919,51.6001,51.6335,39300.0
2011-05-11 12:00:00,61.8,61.81,61.71,61.77,67800.0,51.6251,51.6335,51.5499,51.6001,67800.0
2011-05-11 12:10:00,61.76,61.76,61.56,61.58,93100.0,51.5917,51.5917,51.4246,51.4413,93100.0
2011-05-11 12:20:00,61.57,61.59,61.51,61.56,47300.0,51.433,51.4497,51.3829,51.4246,47300.0
2011-05-11 12:30:00,61.56,61.67,61.51,61.66,38200.0,51.4246,51.5165,51.3829,51.5082,38200.0
2011-05-11 12:40:00,61.65,61.67,61.64,61.66,42600.0,51.4998,51.5165,51.4915,51.5082,42600.0
2011-05-11 12:50:00,61.66,61.78,61.63,61.76,67100.0,51.5082,51.6084,51.4831,51.5917,67100.0
2011-05-11 13:00:00,61.76,61.8,61.7,61.7,77700.0,51.5917,51.6251,51.5416,51.5416,77700.0
2011-05-11 13:10:00,61.7,61.72,61.64,61.65,40000.0,51.5416,51.5583,51.4915,51.4998,40000.0
2011-05-11 13:20:00,61.65,61.7,61.65,61.65,37200.0,51.4998,51.5416,51.4998,51.4998,37200.0
2011-05-11 13:30:00,61.65,61.67,61.55,61.66,81800.0,51.4998,51.5165,51.4163,51.5082,81800.0
2011-05-11 13:40:00,61.65,61.73,61.64,61.65,32700.0,51.4998,51.5666,51.4915,51.4998,32700.0
2011-05-11 13:50:00,61.66,61.7,61.61,61.66,34600.0,51.5082,51.5416,51.4664,51.5082,34600.0
2011-05-11 14:00:00,61.65,61.67,61.63,61.65,42100.0,51.4998,51.5165,51.4831,51.4998,42100.0
2011-05-11 14:10:00,61.65,61.67,61.64,61.66,36800.0,51.4998,51.5165,51.4915,51.5082,36800.0
2011-05-11 14:20:00,61.65,61.66,61.57,61.59,59200.0,51.4998,51.5082,51.433,51.4497,59200.0
2011-05-11 14:30:00,61.58,61.74,61.58,61.7,61000.0,51.4413,51.575,51.4413,51.5416,61000.0
2011-05-11 14:40:00,61.71,61.77,61.63,61.63,44000.0,51.5499,51.6001,51.4831,51.4831,44000.0
2011-05-11 14:50:00,61.64,61.64,61.59,61.59,35300.0,51.4915,51.4915,51.4497,51.4497,35300.0
2011-05-11 15:00:00,61.59,61.7,61.58,61.7,34800.0,51.4497,51.5416,51.4413,51.5416,34800.0
2011-05-11 15:10:00,61.69,61.75,61.68,61.7,44200.0,51.5332,51.5833,51.5249,51.5416,44200.0
2011-05-11 15:20:00,61.71,61.79,61.7,61.71,71200.0,51.5499,51.6168,51.5416,51.5499,71200.0
2011-05-11 15:30:00,61.7,61.78,61.65,61.73,136600.0,51.5416,51.6084,51.4998,51.5666,136600.0
2011-05-11 15:40:00,61.73,61.85,61.72,61.83,191100.0,51.5666,51.6669,51.5583,51.6502,191100.0
2011-05-11 15:50:00,61.82,61.86,61.79,61.85,261100.0,51.6418,51.6752,51.6168,51.6669,261100.0
2011-05-12 09:30:00,61.83,61.83,61.37,61.46,71300.0,51.6502,51.6502,51.2659,51.3411,71300.0
2011-05-12 09:40:00,61.5,61.7,61.43,61.69,75400.0,51.3745,51.5416,51.316,51.5332,75400.0
2011-05-12 09:50:00,61.67,61.67,61.5,61.51,53200.0,51.5165,51.5165,51.3745,51.3829,53200.0
2011-05-12 10:00:00,61.51,61.76,61.47,61.76,72300.0,51.3829,51.5917,51.3494,51.5917,72300.0
2011-05-12 10:10:00,61.76,62.03,61.73,62.03,71300.0,51.5917,51.8172,51.5666,51.8172,71300.0
2011-05-12 10:20:00,62.03,62.08,61.93,62.05,115900.0,51.8172,51.859,51.7337,51.834,115900.0
2011-05-12 10:30:00,62.06,62.22,62.05,62.13,97100.0,51.8423,51.976,51.834,51.9008,97100.0
2011-05-12 10:40:00,62.14,62.23,62.09,62.19,64000.0,51.9091,51.9843,51.8674,51.9509,64000.0
2011-05-12 10:50:00,62.2,62.26,62.13,62.22,41900.0,51.9593,52.0094,51.9008,51.976,41900.0
2011-05-12 11:00:00,62.22,62.22,62.0,62.0,81100.0,51.976,51.976,51.7922,51.7922,81100.0
2011-05-12 11:10:00,62.01,62.27,62.0,62.21,190600.0,51.8005,52.0177,51.7922,51.9676,190600.0
2011-05-12 11:20:00,62.22,62.37,62.21,62.37,72800.0,51.976,52.1013,51.9676,52.1013,72800.0
2011-05-12 11:30:00,62.37,62.43,62.35,62.37,69000.0,52.1013,52.1514,52.0846,52.1013,69000.0
2011-05-12 11:40:00,62.37,62.49,62.35,62.48,77900.0,52.1013,52.2015,52.0846,52.1932,77900.0
2011-05-12 11:50:00,62.48,62.72,62.47,62.69,210700.0,52.1932,52.3936,52.1848,52.3686,210700.0
2011-05-12 12:00:00,62.69,62.75,62.64,62.75,133900.0,52.3686,52.4187,52.3268,52.4187,133900.0
2011-05-12 12:10:00,62.76,62.85,62.68,62.69,73600.0,52.4271,52.5022,52.3602,52.3686,73600.0
2011-05-12 12:20:00,62.69,62.69,62.63,62.64,46700.0,52.3686,52.3686,52.3185,52.3268,46700.0
2011-05-12 12:30:00,62.64,62.76,62.64,62.71,66300.0,52.3268,52.4271,52.3268,52.3853,66300.0
2011-05-12 12:40:00,62.7,62.71,62.61,62.66,39300.0,52.3769,52.3853,52.3018,52.3435,39300.0
2011-05-12 12:50:00,62.66,62.72,62.63,62.7,50300.0,52.3435,52.3936,52.3185,52.3769,50300.0
2011-05-12 13:00:00,62.71,62.95,62.7,62.94,111500.0,52.3853,52.5858,52.3769,52.5774,111500.0
2011-05-12 13:10:00,62.94,62.99,62.88,62.98,70800.0,52.5774,52.6192,52.5273,52.6108,70800.0
2011-05-12 13:20:00,62.98,62.99,62.94,62.95,54100.0,52.6108,52.6192,52.5774,52.5858,54100.0
2011-05-12 13:30:00,62.96,62.99,62.94,62.98,49100.0,52.5941,52.6192,52.5774,52.6108,49100.0
2011-05-12 13:40:00,62.97,62.98,62.93,62.94,56700.0,52.6025,52.6108,52.5691,52.5774,56700.0
2011-05-12 13:50:00,62.95,63.0,62.91,62.92,38800.0,52.5858,52.6275,52.5524,52.5607,38800.0
2011-05-12 14:00:00,62.91,62.99,62.89,62.96,53800.0,52.5524,52.6192,52.5357,52.5941,53800.0
2011-05-12 14:10:00,62.95,63.0,62.93,62.95,69100.0,52.5858,52.6275,52.5691,52.5858,69100.0
2011-05-12 14:20:00,62.94,63.06,62.9,63.06,109000.0,52.5774,52.6777,52.544,52.6777,109000.0
2011-05-12 14:30:00,63.06,63.07,62.98,63.06,91700.0,52.6777,52.686,52.6108,52.6777,91700.0
2011-05-12 14:40:00,63.06,63.26,63.04,63.22,138300.0,52.6777,52.8447,52.661,52.8113,138300.0
2011-05-12 14:50:00,63.23,63.23,63.17,63.2,88300.0,52.8197,52.8197,52.7696,52.7946,88300.0
2011-05-12 15:00:00,63.19,63.2,63.14,63.2,78000.0,52.7863,52.7946,52.7445,52.7946,78000.0
2011-05-12 15:10:00,63.2,63.2,63.18,63.2,94700.0,52.7946,52.7946,52.7779,52.7946,94700.0
2011-05-12 15:20:00,63.19,63.25,63.17,63.25,116300.0,52.7863,52.8364,52.7696,52.8364,116300.0
2011-05-12 15:30:00,63.25,63.26,63.18,63.19,135500.0,52.8364,52.8447,52.7779,52.7863,135500.0
2011-05-12 15:40:00,63.2,63.2,63.15,63.16,132400.0,52.7946,52.7946,52.7528,52.7612,132400.0
2011-05-12 15:50:00,63.17,63.25,63.15,63.19,275200.0,52.7696,52.8364,52.7528,52.7863,275200.0
2011-05-13 09:30:00,63.58,63.65,63.33,63.47,126200.0,53.1121,53.1705,52.9032,53.0202,126200.0
2011-05-13 09:40:00,63.47,63.52,63.36,63.49,113900.0,53.0202,53.0619,52.9283,53.0369,113900.0
2011-05-13 09:50:00,63.49,63.51,63.37,63.4,220800.0,53.0369,53.0536,52.9366,52.9617,220800.0
2011-05-13 10:00:00,63.4,63.43,63.29,63.32,64100.0,52.9617,52.9867,52.8698,52.8949,64100.0
2011-05-13 10:10:00,63.31,63.49,63.25,63.48,69200.0,52.8865,53.0369,52.8364,53.0285,69200.0
2011-05-13 10:20:00,63.49,63.5,63.36,63.41,72800.0,53.0369,53.0452,52.9283,52.97,72800.0
2011-05-13 10:30:00,63.4,63.44,63.29,63.32,97100.0,52.9617,52.9951,52.8698,52.8949,97100.0
2011-05-13 10:40:00,63.32,63.36,63.25,63.34,95600.0,52.8949,52.9283,52.8364,52.9116,95600.0
2011-05-13 10:50:00,63.34,63.34,63.25,63.27,40200.0,52.9116,52.9116,52.8364,52.8531,40200.0
2011-05-13 11:00:00,63.27,63.27,63.06,63.13,120700.0,52.8531,52.8531,52.6777,52.7361,120700.0
2011-05-13 11:10:00,63.13,63.29,63.11,63.21,76700.0,52.7361,52.8698,52.7194,52.803,76700.0
2011-05-13 11:20:00,63.21,63.3,63.15,63.29,63000.0,52.803,52.8782,52.7528,52.8698,63000.0
2011-05-13 11:30:00,63.28,63.32,63.2,63.23,35800.0,52.8614,52.8949,52.7946,52.8197,35800.0
2011-05-13 11:40:00,63.21,63.23,63.14,63.18,27400.0,52.803,52.8197,52.7445,52.7779,27400.0
2011-05-13 11:50:00,63.16,63.2,63.09,63.16,34300.0,52.7612,52.7946,52.7027,52.7612,34300.0
2011-05-13 12:00:00,63.15,63.18,62.96,62.96,91700.0,52.7528,52.7779,52.5941,52.5941,91700.0
2011-05-13 12:10:00,62.96,63.06,62.77,62.94,54100.0,52.5941,52.6777,52.4354,52.5774,54100.0
2011-05-13 12:20:00,62.95,63.14,62.91,63.14,35600.0,52.5858,52.7445,52.5524,52.7445,35600.0
2011-05-13 12:30:00,63.14,63.14,63.04,63.09,24800.0,52.7445,52.7445,52.661,52.7027,24800.0
2011-05-13 12:40:00,63.09,63.2,63.05,63.15,34100.0,52.7027,52.7946,52.6693,52.7528,34100.0
2011-05-13 12:50:00,63.16,63.31,63.16,63.24,63600.0,52.7612,52.8865,52.7612,52.828,63600.0
2011-05-13 13:00:00,63.25,63.26,63.14,63.22,36000.0,52.8364,52.8447,52.7445,52.8113,36000.0
2011-05-13 13:10:00,63.22,63.28,63.2,63.24,36800.0,52.8113,52.8614,52.7946,52.828,36800.0
2011-05-13 13:20:00,63.25,63.26,63.19,63.21,28600.0,52.8364,52.8447,52.7863,52.803,28600.0
2011-05-13 13:30:00,63.21,63.23,63.14,63.14,53400.0,52.803,52.8197,52.7445,52.7445,53400.0
2011-05-13 13:40:00,63.14,63.16,63.07,63.15,148300.0,52.7445,52.7612,52.686,52.7528,148300.0
2011-05-13 13:50:00,63.13,63.13,63.08,63.12,17500.0,52.7361,52.7361,52.6944,52.7278,17500.0
2011-05-13 14:00:00,63.14,63.16,63.08,63.1,33300.0,52.7445,52.7612,52.6944,52.7111,33300.0
2011-05-13 14:10:00,63.11,63.17,63.09,63.14,45000.0,52.7194,52.7696,52.7027,52.7445,45000.0
2011-05-13 14:20:00,63.15,63.25,63.14,63.24,40300.0,52.7528,52.8364,52.7445,52.828,40300.0
2011-05-13 14:30:00,63.24,63.32,63.2,63.28,46400.0,52.828,52.8949,52.7946,52.8614,46400.0
2011-05-13 14:40:00,63.28,63.31,63.22,63.23,49300.0,52.8614,52.8865,52.8113,52.8197,49300.0
2011-05-13 14:50:00,63.23,63.33,63.2,63.21,43600.0,52.8197,52.9032,52.7946,52.803,43600.0
2011-05-13 15:00:00,63.21,63.25,63.12,63.22,126100.0,52.803,52.8364,52.7278,52.8113,126100.0
2011-05-13 15:10:00,63.21,63.29,63.2,63.2,53100.0,52.803,52.8698,52.7946,52.7946,53100.0
2011-05-13 15:20:00,63.2,63.25,63.09,63.13,81900.0,52.7946,52.8364,52.7027,52.7361,81900.0
2011-05-13 15:30:00,63.13,63.35,63.12,63.3,87500.0,52.7361,52.9199,52.7278,52.8782,87500.0
2011-05-13 15:40:00,63.3,63.45,63.29,63.3,205200.0,52.8782,53.0035,52.8698,52.8782,205200.0
2011-05-13 15:50:00,63.3,63.31,63.21,63.29,232600.0,52.8782,52.8865,52.803,52.8698,232600.0
2011-05-16 09:30:00,62.75,63.39,62.75,63.29,110200.0,52.4187,52.9533,52.4187,52.8698,110200.0
2011-05-16 09:40:00,63.28,63.91,63.28,63.63,208800.0,52.8614,53.3877,52.8614,53.1538,208800.0
2011-05-16 09:50:00,63.64,63.7,63.56,63.67,223800.0,53.1622,53.2123,53.0953,53.1872,223800.0
2011-05-16 10:00:00,63.68,64.19,63.63,64.06,309300.0,53.1956,53.6216,53.1538,53.513,309300.0
2011-05-16 10:10:00,64.06,64.32,63.99,64.2,245200.0,53.513,53.7302,53.4545,53.63,245200.0
2011-05-16 10:20:00,64.2,64.61,64.15,64.47,175800.0,53.63,53.9725,53.5882,53.8555,175800.0
2011-05-16 10:30:00,64.48,64.51,64.14,64.24,137300.0,53.8639,53.8889,53.5799,53.6634,137300.0
2011-05-16 10:40:00,64.24,64.28,64.07,64.08,79400.0,53.6634,53.6968,53.5214,53.5297,79400.0
2011-05-16 10:50:00,64.09,64.22,64.02,64.12,215900.0,53.5381,53.6467,53.4796,53.5631,215900.0
2011-05-16 11:00:00,64.12,64.12,63.92,63.94,202500.0,53.5631,53.5631,53.3961,53.4128,202500.0
2011-05-16 11:10:00,63.94,64.09,63.92,64.06,68700.0,53.4128,53.5381,53.3961,53.513,68700.0
2011-05-16 11:20:00,64.04,64.04,63.96,63.98,59600.0,53.4963,53.4963,53.4295,53.4462,59600.0
2011-05-16 11:30:00,63.98,64.08,63.97,64.0,41900.0,53.4462,53.5297,53.4378,53.4629,41900.0
2011-05-16 11:40:00,63.99,64.03,63.95,63.99,47400.0,53.4545,53.488,53.4211,53.4545,47400.0
2011-05-16 11:50:00,63.99,64.1,63.99,64.09,88900.0,53.4545,53.5464,53.4545,53.5381,88900.0
2011-05-16 12:00:00,64.09,64.09,64.01,64.01,38300.0,53.5381,53.5381,53.4713,53.4713,38300.0
2011-05-16 12:10:00,64.0,64.03,63.98,64.01,68700.0,53.4629,53.488,53.4462,53.4713,68700.0
2011-05-16 12:20:00,64.01,64.02,63.92,63.93,254900.0,53.4713,53.4796,53.3961,53.4044,254900.0
2011-05-16 12:30:00,63.92,64.0,63.87,63.91,62300.0,53.3961,53.4629,53.3543,53.3877,62300.0
2011-05-16 12:40:00,63.9,63.95,63.76,63.76,34400.0,53.3794,53.4211,53.2624,53.2624,34400.0
2011-05-16 12:50:00,63.77,63.83,63.69,63.76,52100.0,53.2708,53.3209,53.2039,53.2624,52100.0
2011-05-16 13:00:00,63.73,63.73,63.63,63.65,36500.0,53.2374,53.2374,53.1538,53.1705,36500.0
2011-05-16 13:10:00,63.64,63.66,63.59,63.62,34000.0,53.1622,53.1789,53.1204,53.1455,34000.0
2011-05-16 13:20:00,63.62,63.7,63.59,63.61,28700.0,53.1455,53.2123,53.1204,53.1371,28700.0
2011-05-16 13:30:00,63.61,63.68,63.59,63.65,27200.0,53.1371,53.1956,53.1204,53.1705,27200.0
2011-05-16 13:40:00,63.65,63.81,63.64,63.72,46000.0,53.1705,53.3042,53.1622,53.229,46000.0
2011-05-16 13:50:00,63.72,63.73,63.63,63.63,24700.0,53.229,53.2374,53.1538,53.1538,24700.0
2011-05-16 14:00:00,63.62,63.67,63.56,63.65,30800.0,53.1455,53.1872,53.0953,53.1705,30800.0
2011-05-16 14:10:00,63.65,63.76,63.64,63.76,42700.0,53.1705,53.2624,53.1622,53.2624,42700.0
2011-05-16 14:20:00,63.76,63.81,63.65,63.65,29200.0,53.2624,53.3042,53.1705,53.1705,29200.0
2011-05-16 14:30:00,63.65,63.69,63.62,63.67,59800.0,53.1705,53.2039,53.1455,53.1872,59800.0
2011-05-16 14:40:00,63.67,63.81,63.6,63.79,64100.0,53.1872,53.3042,53.1288,53.2875,64100.0
2011-05-16 14:50:00,63.8,63.85,63.76,63.85,55700.0,53.2958,53.3376,53.2624,53.3376,55700.0
2011-05-16 15:00:00,63.85,63.88,63.75,63.78,63200.0,53.3376,53.3627,53.2541,53.2791,63200.0
2011-05-16 15:10:00,63.79,63.81,63.63,63.63,50400.0,53.2875,53.3042,53.1538,53.1538,50400.0
2011-05-16 15:20:00,63.62,63.63,63.48,63.49,87700.0,53.1455,53.1538,53.0285,53.0369,87700.0
2011-05-16 15:30:00,63.5,63.74,63.5,63.71,82000.0,53.0452,53.2457,53.0452,53.2206,82000.0
2011-05-16 15:40:00,63.71,63.75,63.63,63.71,129100.0,53.2206,53.2541,53.1538,53.2206,129100.0
2011-05-16 15:50:00,63.7,63.77,63.68,63.73,217600.0,53.2123,53.2708,53.1956,53.2374,217600.0
2011-05-17 09:30:00,63.29,63.37,62.91,63.15,105800.0,52.8698,52.9366,52.5524,52.7528,105800.0
2011-05-17 09:40:00,63.15,63.46,63.13,63.32,116200.0,52.7528,53.0118,52.7361,52.8949,116200.0
2011-05-17 09:50:00,63.32,63.45,63.2,63.43,65700.0,52.8949,53.0035,52.7946,52.9867,65700.0
2011-05-17 10:00:00,63.44,63.53,63.36,63.47,51600.0,52.9951,53.0703,52.9283,53.0202,51600.0
2011-05-17 10:10:00,63.48,63.67,63.48,63.59,68500.0,53.0285,53.1872,53.0285,53.1204,68500.0
2011-05-17 10:20:00,63.57,63.73,63.54,63.68,118700.0,53.1037,53.2374,53.0786,53.1956,118700.0
2011-05-17 10:30:00,63.63,63.64,63.52,63.56,29100.0,53.1538,53.1622,53.0619,53.0953,29100.0
2011-05-17 10:40:00,63.57,63.6,63.47,63.48,61600.0,53.1037,53.1288,53.0202,53.0285,61600.0
2011-05-17 10:50:00,63.49,63.63,63.49,63.61,77500.0,53.0369,53.1538,53.0369,53.1371,77500.0
2011-05-17 11:00:00,63.63,63.64,63.25,63.27,96900.0,53.1538,53.1622,52.8364,52.8531,96900.0
2011-05-17 11:10:00,63.26,63.32,63.24,63.3,29500.0,52.8447,52.8949,52.828,52.8782,29500.0
2011-05-17 11:20:00,63.29,63.49,63.29,63.44,42300.0,52.8698,53.0369,52.8698,52.9951,42300.0
2011-05-17 11:30:00,63.44,63.48,63.24,63.32,91500.0,52.9951,53.0285,52.828,52.8949,91500.0
2011-05-17 11:40:00,63.31,63.46,63.31,63.46,26300.0,52.8865,53.0118,52.8865,53.0118,26300.0
2011-05-17 11:50:00,63.47,63.52,63.39,63.46,19900.0,53.0202,53.0619,52.9533,53.0118,19900.0
2011-05-17 12:00:00,63.48,63.53,63.41,63.43,26100.0,53.0285,53.0703,52.97,52.9867,26100.0
2011-05-17 12:10:00,63.41,63.49,63.4,63.44,22600.0,52.97,53.0369,52.9617,52.9951,22600.0
2011-05-17 12:20:00,63.45,63.61,63.45,63.6,28000.0,53.0035,53.1371,53.0035,53.1288,28000.0
2011-05-17 12:30:00,63.59,63.65,63.52,63.55,25900.0,53.1204,53.1705,53.0619,53.087,25900.0
2011-05-17 12:40:00,63.56,63.61,63.45,63.46,15700.0,53.0953,53.1371,53.0035,53.0118,15700.0
2011-05-17 12:50:00,63.45,63.5,63.42,63.49,34600.0,53.0035,53.0452,52.9784,53.0369,34600.0
2011-05-17 13:00:00,63.49,63.53,63.46,63.51,17600.0,53.0369,53.0703,53.0118,53.0536,17600.0
2011-05-17 13:10:00,63.5,63.64,63.47,63.63,31300.0,53.0452,53.1622,53.0202,53.1538,31300.0
2011-05-17 13:20:00,63.62,63.7,63.5,63.68,38600.0,53.1455,53.2123,53.0452,53.1956,38600.0
2011-05-17 13:30:00,63.69,63.73,63.63,63.65,29900.0,53.2039,53.2374,53.1538,53.1705,29900.0
2011-05-17 13:40:00,63.64,63.71,63.62,63.66,21700.0,53.1622,53.2206,53.1455,53.1789,21700.0
2011-05-17 13:50:00,63.68,63.71,63.6,63.67,17100.0,53.1956,53.2206,53.1288,53.1872,17100.0
2011-05-17 14:00:00,63.66,63.77,63.66,63.72,40300.0,53.1789,53.2708,53.1789,53.229,40300.0
2011-05-17 14:10:00,63.73,63.76,63.63,63.72,34500.0,53.2374,53.2624,53.1538,53.229,34500.0
2011-05-17 14:20:00,63.73,63.75,63.68,63.71,42600.0,53.2374,53.2541,53.1956,53.2206,42600.0
2011-05-17 14:30:00,63.7,63.75,63.69,63.72,41700.0,53.2123,53.2541,53.2039,53.229,41700.0
2011-05-17 14:40:00,63.71,63.83,63.7,63.78,74400.0,53.2206,53.3209,53.2123,53.2791,74400.0
2011-05-17 14:50:00,63.78,63.86,63.76,63.85,52900.0,53.2791,53.346,53.2624,53.3376,52900.0
2011-05-17 15:00:00,63.85,63.85,63.74,63.78,96000.0,53.3376,53.3376,53.2457,53.2791,96000.0
2011-05-17 15:10:00,63.78,63.81,63.66,63.7,130500.0,53.2791,53.3042,53.1789,53.2123,130500.0
2011-05-17 15:20:00,63.7,63.79,63.69,63.76,77600.0,53.2123,53.2875,53.2039,53.2624,77600.0
2011-05-17 15:30:00,63.76,63.82,63.75,63.78,94900.0,53.2624,53.3125,53.2541,53.2791,94900.0
2011-05-17 15:40:00,63.78,63.8,63.73,63.78,128100.0,53.2791,53.2958,53.2374,53.2791,128100.0
2011-05-17 15:50:00,63.78,63.8,63.74,63.79,141500.0,53.2791,53.2958,53.2457,53.2875,141500.0
2011-05-18 09:30:00,63.89,64.01,63.62,63.99,67000.0,53.371,53.4713,53.1455,53.4545,67000.0
2011-05-18 09:40:00,63.99,64.02,63.93,64.01,77500.0,53.4545,53.4796,53.4044,53.4713,77500.0
2011-05-18 09:50:00,64.0,64.0,63.84,63.9,41700.0,53.4629,53.4629,53.3292,53.3794,41700.0
2011-05-18 10:00:00,63.9,63.99,63.8,63.99,35500.0,53.3794,53.4545,53.2958,53.4545,35500.0
2011-05-18 10:10:00,63.98,63.99,63.88,63.96,40900.0,53.4462,53.4545,53.3627,53.4295,40900.0
2011-05-18 10:20:00,63.97,64.06,63.89,64.05,46600.0,53.4378,53.513,53.371,53.5047,46600.0
2011-05-18 10:30:00,64.05,64.09,64.0,64.06,97500.0,53.5047,53.5381,53.4629,53.513,97500.0
2011-05-18 10:40:00,64.06,64.07,63.96,64.01,70200.0,53.513,53.5214,53.4295,53.4713,70200.0
2011-05-18 10:50:00,64.01,64.02,63.92,63.94,27400.0,53.4713,53.4796,53.3961,53.4128,27400.0
2011-05-18 11:00:00,63.95,64.01,63.95,64.0,39400.0,53.4211,53.4713,53.4211,53.4629,39400.0
2011-05-18 11:10:00,64.02,64.06,63.95,64.03,67200.0,53.4796,53.513,53.4211,53.488,67200.0
2011-05-18 11:20:00,64.02,64.02,63.96,64.0,109400.0,53.4796,53.4796,53.4295,53.4629,109400.0
2011-05-18 11:30:00,64.0,64.03,63.95,63.98,79100.0,53.4629,53.488,53.4211,53.4462,79100.0
2011-05-18 11:40:00,63.98,64.01,63.94,63.99,41700.0,53.4462,53.4713,53.4128,53.4545,41700.0
2011-05-18 11:50:00,63.99,64.02,63.94,63.95,47400.0,53.4545,53.4796,53.4128,53.4211,47400.0
2011-05-18 12:00:00,63.95,64.03,63.91,64.02,59200.0,53.4211,53.488,53.3877,53.4796,59200.0
2011-05-18 12:10:00,64.0,64.11,64.0,64.08,151000.0,53.4629,53.5548,53.4629,53.5297,151000.0
2011-05-18 12:20:00,64.08,64.15,64.0,64.13,159900.0,53.5297,53.5882,53.4629,53.5715,159900.0
2011-05-18 12:30:00,64.14,64.15,64.06,64.1,82200.0,53.5799,53.5882,53.513,53.5464,82200.0
2011-05-18 12:40:00,64.09,64.12,64.06,64.09,31500.0,53.5381,53.5631,53.513,53.5381,31500.0
2011-05-18 12:50:00,64.09,64.1,64.04,64.09,102900.0,53.5381,53.5464,53.4963,53.5381,102900.0
2011-05-18 13:00:00,64.09,64.15,64.05,64.15,59100.0,53.5381,53.5882,53.5047,53.5882,59100.0
2011-05-18 13:10:00,64.15,64.15,64.07,64.07,45200.0,53.5882,53.5882,53.5214,53.5214,45200.0
2011-05-18 13:20:00,64.07,64.13,64.06,64.1,103300.0,53.5214,53.5715,53.513,53.5464,103300.0
2011-05-18 13:30:00,64.1,64.11,64.04,64.06,106100.0,53.5464,53.5548,53.4963,53.513,106100.0
2011-05-18 13:40:00,64.06,64.06,64.01,64.02,96500.0,53.513,53.513,53.4713,53.4796,96500.0
2011-05-18 13:50:00,64.02,64.06,64.02,64.04,71900.0,53.4796,53.513,53.4796,53.4963,71900.0
2011-05-18 14:00:00,64.04,64.06,63.76,64.0,200000.0,53.4963,53.513,53.2624,53.4629,200000.0
2011-05-18 14:10:00,64.0,64.03,63.98,64.01,53100.0,53.4629,53.488,53.4462,53.4713,53100.0
2011-05-18 14:20:00,64.02,64.02,63.96,63.98,69000.0,53.4796,53.4796,53.4295,53.4462,69000.0
2011-05-18 14:30:00,63.98,64.01,63.98,63.99,52300.0,53.4462,53.4713,53.4462,53.4545,52300.0
2011-05-18 14:40:00,63.98,64.0,63.98,63.99,65200.0,53.4462,53.4629,53.4462,53.4545,65200.0
2011-05-18 14:50:00,63.99,64.0,63.98,64.0,44700.0,53.4545,53.4629,53.4462,53.4629,44700.0
2011-05-18 15:00:00,64.0,64.0,63.97,63.97,82800.0,53.4629,53.4629,53.4378,53.4378,82800.0
2011-05-18 15:10:00,63.97,64.0,63.97,63.99,60400.0,53.4378,53.4629,53.4378,53.4545,60400.0
2011-05-18 15:20:00,63.99,64.0,63.95,63.96,191100.0,53.4545,53.4629,53.4211,53.4295,191100.0
2011-05-18 15:30:00,63.96,64.0,63.92,63.93,88500.0,53.4295,53.4629,53.3961,53.4044,88500.0
2011-05-18 15:40:00,63.93,64.0,63.89,63.98,209400.0,53.4044,53.4629,53.371,53.4462,209400.0
2011-05-18 15:50:00,63.99,64.06,63.98,63.99,139700.0,53.4545,53.513,53.4462,53.4545,139700.0
2011-05-19 09:30:00,64.14,64.27,64.07,64.12,67100.0,53.5799,53.6884,53.5214,53.5631,67100.0
2011-05-19 09:40:00,64.11,64.12,63.96,63.96,56700.0,53.5548,53.5631,53.4295,53.4295,56700.0
2011-05-19 09:50:00,63.98,64.01,63.95,64.0,42800.0,53.4462,53.4713,53.4211,53.4629,42800.0
2011-05-19 10:00:00,63.99,63.99,63.72,63.84,100600.0,53.4545,53.4545,53.229,53.3292,100600.0
2011-05-19 10:10:00,63.85,63.9,63.75,63.83,60400.0,53.3376,53.3794,53.2541,53.3209,60400.0
2011-05-19 10:20:00,63.84,63.85,63.74,63.84,34300.0,53.3292,53.3376,53.2457,53.3292,34300.0
2011-05-19 10:30:00,63.83,63.91,63.77,63.9,30600.0,53.3209,53.3877,53.2708,53.3794,30600.0
2011-05-19 10:40:00,63.91,63.92,63.83,63.85,45200.0,53.3877,53.3961,53.3209,53.3376,45200.0
2011-05-19 10:50:00,63.85,63.85,63.62,63.66,45400.0,53.3376,53.3376,53.1455,53.1789,45400.0
2011-05-19 11:00:00,63.66,63.72,63.62,63.7,54200.0,53.1789,53.229,53.1455,53.2123,54200.0
2011-05-19 11:10:00,63.7,63.75,63.65,63.7,49000.0,53.2123,53.2541,53.1705,53.2123,49000.0
2011-05-19 11:20:00,63.71,63.74,63.67,63.69,33800.0,53.2206,53.2457,53.1872,53.2039,33800.0
2011-05-19 11:30:00,63.7,63.74,63.7,63.74,30300.0,53.2123,53.2457,53.2123,53.2457,30300.0
2011-05-19 11:40:00,63.74,63.74,63.67,63.68,24800.0,53.2457,53.2457,53.1872,53.1956,24800.0
2011-05-19 11:50:00,63.68,63.75,63.67,63.75,16900.0,53.1956,53.2541,53.1872,53.2541,16900.0
2011-05-19 12:00:00,63.75,63.82,63.74,63.8,23900.0,53.2541,53.3125,53.2457,53.2958,23900.0
2011-05-19 12:10:00,63.8,63.87,63.8,63.87,22400.0,53.2958,53.3543,53.2958,53.3543,22400.0
2011-05-19 12:20:00,63.88,63.93,63.88,63.88,48100.0,53.3627,53.4044,53.3627,53.3627,48100.0
2011-05-19 12:30:00,63.88,63.9,63.84,63.87,28000.0,53.3627,53.3794,53.3292,53.3543,28000.0
2011-05-19 12:40:00,63.87,63.96,63.84,63.96,113700.0,53.3543,53.4295,53.3292,53.4295,113700.0
2011-05-19 12:50:00,63.97,64.02,63.92,63.99,81500.0,53.4378,53.4796,53.3961,53.4545,81500.0
2011-05-19 13:00:00,64.0,64.03,63.94,64.01,58900.0,53.4629,53.488,53.4128,53.4713,58900.0
2011-05-19 13:10:00,64.02,64.04,63.98,64.0,38900.0,53.4796,53.4963,53.4462,53.4629,38900.0
2011-05-19 13:20:00,64.0,64.01,63.96,64.0,22900.0,53.4629,53.4713,53.4295,53.4629,22900.0
2011-05-19 13:30:00,64.0,64.02,63.96,64.0,20600.0,53.4629,53.4796,53.4295,53.4629,20600.0
2011-05-19 13:40:00,64.0,64.01,63.96,64.0,24500.0,53.4629,53.4713,53.4295,53.4629,24500.0
2011-05-19 13:50:00,64.0,64.01,63.97,63.99,28300.0,53.4629,53.4713,53.4378,53.4545,28300.0
2011-05-19 14:00:00,64.0,64.02,63.97,63.98,51800.0,53.4629,53.4796,53.4378,53.4462,51800.0
2011-05-19 14:10:00,63.97,64.01,63.87,63.92,50400.0,53.4378,53.4713,53.3543,53.3961,50400.0
2011-05-19 14:20:00,63.93,63.97,63.9,63.94,29600.0,53.4044,53.4378,53.3794,53.4128,29600.0
2011-05-19 14:30:00,63.94,64.0,63.89,63.98,41700.0,53.4128,53.4629,53.371,53.4462,41700.0
2011-05-19 14:40:00,63.99,64.0,63.85,63.96,50700.0,53.4545,53.4629,53.3376,53.4295,50700.0
2011-05-19 14:50:00,63.96,64.02,63.95,63.99,42300.0,53.4295,53.4796,53.4211,53.4545,42300.0
2011-05-19 15:00:00,64.0,64.01,63.94,63.99,67400.0,53.4629,53.4713,53.4128,53.4545,67400.0
2011-05-19 15:10:00,63.99,63.99,63.94,63.97,39400.0,53.4545,53.4545,53.4128,53.4378,39400.0
2011-05-19 15:20:00,63.97,64.0,63.95,63.98,81600.0,53.4378,53.4629,53.4211,53.4462,81600.0
2011-05-19 15:30:00,64.0,64.01,63.98,64.0,67700.0,53.4629,53.4713,53.4462,53.4629,67700.0
2011-05-19 15:40:00,64.0,64.03,63.97,64.0,154600.0,53.4629,53.488,53.4378,53.4629,154600.0
2011-05-19 15:50:00,64.0,64.01,63.95,64.0,200500.0,53.4629,53.4713,53.4211,53.4629,200500.0
2011-05-20 09:30:00,64.24,64.24,63.76,63.89,167500.0,53.6634,53.6634,53.2624,53.371,167500.0
2011-05-20 09:40:00,63.88,63.9,63.69,63.74,55800.0,53.3627,53.3794,53.2039,53.2457,55800.0
2011-05-20 09:50:00,63.74,63.75,63.02,63.41,155000.0,53.2457,53.2541,52.6443,52.97,155000.0
2011-05-20 10:00:00,63.41,63.48,63.28,63.4,53600.0,52.97,53.0285,52.8614,52.9617,53600.0
2011-05-20 10:10:00,63.39,63.47,63.38,63.42,51100.0,52.9533,53.0202,52.945,52.9784,51100.0
2011-05-20 10:20:00,63.42,63.55,63.4,63.48,54800.0,52.9784,53.087,52.9617,53.0285,54800.0
2011-05-20 10:30:00,63.47,63.53,63.34,63.34,95500.0,53.0202,53.0703,52.9116,52.9116,95500.0
2011-05-20 10:40:00,63.34,63.34,63.06,63.15,80400.0,52.9116,52.9116,52.6777,52.7528,80400.0
2011-05-20 10:50:00,63.15,63.16,62.89,62.93,68800.0,52.7528,52.7612,52.5357,52.5691,68800.0
2011-05-20 11:00:00,62.93,63.09,62.88,63.09,62600.0,52.5691,52.7027,52.5273,52.7027,62600.0
2011-05-20 11:10:00,63.09,63.16,63.07,63.13,56700.0,52.7027,52.7612,52.686,52.7361,56700.0
2011-05-20 11:20:00,63.13,63.16,63.07,63.1,43000.0,52.7361,52.7612,52.686,52.7111,43000.0
2011-05-20 11:30:00,63.1,63.28,63.09,63.21,56800.0,52.7111,52.8614,52.7027,52.803,56800.0
2011-05-20 11:40:00,63.21,63.29,63.14,63.22,38100.0,52.803,52.8698,52.7445,52.8113,38100.0
2011-05-20 11:50:00,63.21,63.23,63.14,63.14,29100.0,52.803,52.8197,52.7445,52.7445,29100.0
2011-05-20 12:00:00,63.13,63.25,63.12,63.24,33700.0,52.7361,52.8364,52.7278,52.828,33700.0
2011-05-20 12:10:00,63.24,63.34,63.21,63.3,32000.0,52.828,52.9116,52.803,52.8782,32000.0
2011-05-20 12:20:00,63.31,63.51,63.31,63.5,53800.0,52.8865,53.0536,52.8865,53.0452,53800.0
2011-05-20 12:30:00,63.51,63.62,63.51,63.56,31300.0,53.0536,53.1455,53.0536,53.0953,31300.0
2011-05-20 12:40:00,63.56,63.63,63.5,63.5,19400.0,53.0953,53.1538,53.0452,53.0452,19400.0
2011-05-20 12:50:00,63.5,63.51,63.41,63.42,16100.0,53.0452,53.0536,52.97,52.9784,16100.0
2011-05-20 13:00:00,63.42,63.49,63.42,63.48,21400.0,52.9784,53.0369,52.9784,53.0285,21400.0
2011-05-20 13:10:00,63.48,63.54,63.47,63.5,69800.0,53.0285,53.0786,53.0202,53.0452,69800.0
2011-05-20 13:20:00,63.49,63.64,63.49,63.56,25100.0,53.0369,53.1622,53.0369,53.0953,25100.0
2011-05-20 13:30:00,63.56,63.63,63.56,63.62,60600.0,53.0953,53.1538,53.0953,53.1455,60600.0
2011-05-20 13:40:00,63.63,63.66,63.59,63.59,34400.0,53.1538,53.1789,53.1204,53.1204,34400.0
2011-05-20 13:50:00,63.6,63.61,63.53,63.6,23200.0,53.1288,53.1371,53.0703,53.1288,23200.0
2011-05-20 14:00:00,63.61,63.63,63.54,63.56,52000.0,53.1371,53.1538,53.0786,53.0953,52000.0
2011-05-20 14:10:00,63.55,63.65,63.54,63.6,126700.0,53.087,53.1705,53.0786,53.1288,126700.0
2011-05-20 14:20:00,63.6,63.6,63.49,63.49,39500.0,53.1288,53.1288,53.0369,53.0369,39500.0
2011-05-20 14:30:00,63.49,63.51,63.43,63.45,30700.0,53.0369,53.0536,52.9867,53.0035,30700.0
2011-05-20 14:40:00,63.44,63.5,63.44,63.5,32200.0,52.9951,53.0452,52.9951,53.0452,32200.0
2011-05-20 14:50:00,63.5,63.51,63.48,63.5,154400.0,53.0452,53.0536,53.0285,53.0452,154400.0
2011-05-20 15:00:00,63.5,63.52,63.48,63.5,72900.0,53.0452,53.0619,53.0285,53.0452,72900.0
2011-05-20 15:10:00,63.51,63.53,63.47,63.47,48200.0,53.0536,53.0703,53.0202,53.0202,48200.0
2011-05-20 15:20:00,63.48,63.5,63.46,63.48,41100.0,53.0285,53.0452,53.0118,53.0285,41100.0
2011-05-20 15:30:00,63.48,63.53,63.44,63.45,66200.0,53.0285,53.0703,52.9951,53.0035,66200.0
2011-05-20 15:40:00,63.45,63.47,63.42,63.44,63200.0,53.0035,53.0202,52.9784,52.9951,63200.0
2011-05-20 15:50:00,63.44,63.46,63.31,63.4,171600.0,52.9951,53.0118,52.8865,52.9617,171600.0
2011-05-23 09:30:00,62.86,62.92,62.14,62.3,110500.0,52.5106,52.5607,51.9091,52.0428,110500.0
2011-05-23 09:40:00,62.31,62.47,62.31,62.34,55300.0,52.0511,52.1848,52.0511,52.0762,55300.0
2011-05-23 09:50:00,62.34,62.5,62.29,62.46,43300.0,52.0762,52.2099,52.0344,52.1765,43300.0
2011-05-23 10:00:00,62.47,62.64,62.42,62.52,37700.0,52.1848,52.3268,52.143,52.2266,37700.0
2011-05-23 10:10:00,62.53,62.53,62.31,62.31,40300.0,52.2349,52.2349,52.0511,52.0511,40300.0
2011-05-23 10:20:00,62.31,62.44,62.22,62.43,56200.0,52.0511,52.1597,51.976,52.1514,56200.0
2011-05-23 10:30:00,62.42,62.5,62.42,62.5,50200.0,52.143,52.2099,52.143,52.2099,50200.0
2011-05-23 10:40:00,62.5,62.52,62.46,62.48,67200.0,52.2099,52.2266,52.1765,52.1932,67200.0
2011-05-23 10:50:00,62.48,62.57,62.46,62.52,43300.0,52.1932,52.2683,52.1765,52.2266,43300.0
2011-05-23 11:00:00,62.52,62.55,62.41,62.43,50900.0,52.2266,52.2516,52.1347,52.1514,50900.0
2011-05-23 11:10:00,62.42,62.44,62.36,62.44,51600.0,52.143,52.1597,52.0929,52.1597,51600.0
2011-05-23 11:20:00,62.44,62.45,62.37,62.43,36300.0,52.1597,52.1681,52.1013,52.1514,36300.0
2011-05-23 11:30:00,62.43,62.46,62.33,62.4,43300.0,52.1514,52.1765,52.0679,52.1263,43300.0
2011-05-23 11:40:00,62.4,62.42,62.22,62.24,88600.0,52.1263,52.143,51.976,51.9927,88600.0
2011-05-23 11:50:00,62.23,62.38,62.22,62.38,93900.0,51.9843,52.1096,51.976,52.1096,93900.0
2011-05-23 12:00:00,62.39,62.49,62.38,62.46,51500.0,52.118,52.2015,52.1096,52.1765,51500.0
2011-05-23 12:10:00,62.47,62.58,62.38,62.58,91700.0,52.1848,52.2767,52.1096,52.2767,91700.0
2011-05-23 12:20:00,62.59,62.63,62.54,62.58,47500.0,52.285,52.3185,52.2433,52.2767,47500.0
2011-05-23 12:30:00,62.59,62.69,62.58,62.67,14900.0,52.285,52.3686,52.2767,52.3519,14900.0
2011-05-23 12:40:00,62.67,62.74,62.66,62.73,14800.0,52.3519,52.4104,52.3435,52.402,14800.0
2011-05-23 12:50:00,62.75,62.78,62.69,62.72,50900.0,52.4187,52.4438,52.3686,52.3936,50900.0
2011-05-23 13:00:00,62.72,62.77,62.67,62.76,43300.0,52.3936,52.4354,52.3519,52.4271,43300.0
2011-05-23 13:10:00,62.76,62.77,62.72,62.74,41000.0,52.4271,52.4354,52.3936,52.4104,41000.0
2011-05-23 13:20:00,62.74,62.8,62.72,62.75,38700.0,52.4104,52.4605,52.3936,52.4187,38700.0
2011-05-23 13:30:00,62.74,62.76,62.72,62.75,39500.0,52.4104,52.4271,52.3936,52.4187,39500.0
2011-05-23 13:40:00,62.75,62.84,62.74,62.84,33300.0,52.4187,52.4939,52.4104,52.4939,33300.0
2011-05-23 13:50:00,62.85,62.97,62.84,62.97,33700.0,52.5022,52.6025,52.4939,52.6025,33700.0
2011-05-23 14:00:00,62.97,63.05,62.95,63.05,131400.0,52.6025,52.6693,52.5858,52.6693,131400.0
2011-05-23 14:10:00,63.05,63.16,63.05,63.11,52300.0,52.6693,52.7612,52.6693,52.7194,52300.0
2011-05-23 14:20:00,63.1,63.12,63.02,63.02,21800.0,52.7111,52.7278,52.6443,52.6443,21800.0
2011-05-23 14:30:00,63.01,63.2,63.01,63.15,94500.0,52.6359,52.7946,52.6359,52.7528,94500.0
2011-05-23 14:40:00,63.16,63.16,63.08,63.14,79000.0,52.7612,52.7612,52.6944,52.7445,79000.0
2011-05-23 14:50:00,63.13,63.14,63.03,63.1,55900.0,52.7361,52.7445,52.6526,52.7111,55900.0
2011-05-23 15:00:00,63.09,63.18,63.09,63.1,129900.0,52.7027,52.7779,52.7027,52.7111,129900.0
2011-05-23 15:10:00,63.09,63.16,63.06,63.13,253200.0,52.7027,52.7612,52.6777,52.7361,253200.0
2011-05-23 15:20:00,63.13,63.2,63.11,63.19,114200.0,52.7361,52.7946,52.7194,52.7863,114200.0
2011-05-23 15:30:00,63.19,63.21,63.08,63.1,168900.0,52.7863,52.803,52.6944,52.7111,168900.0
2011-05-23 15:40:00,63.1,63.15,63.04,63.08,150100.0,52.7111,52.7528,52.661,52.6944,150100.0
2011-05-23 15:50:00,63.09,63.14,63.02,63.02,228800.0,52.7027,52.7445,52.6443,52.6443,228800.0
2011-05-24 09:30:00,63.03,63.14,62.6,62.72,73300.0,52.6526,52.7445,52.2934,52.3936,73300.0
2011-05-24 09:40:00,62.72,62.73,62.48,62.53,60600.0,52.3936,52.402,52.1932,52.2349,60600.0
2011-05-24 09:50:00,62.55,62.59,62.34,62.44,92800.0,52.2516,52.285,52.0762,52.1597,92800.0
2011-05-24 10:00:00,62.48,62.52,62.38,62.43,78800.0,52.1932,52.2266,52.1096,52.1514,78800.0
2011-05-24 10:10:00,62.44,62.56,62.32,62.56,68600.0,52.1597,52.26,52.0595,52.26,68600.0
2011-05-24 10:20:00,62.55,62.64,62.43,62.44,34300.0,52.2516,52.3268,52.1514,52.1597,34300.0
2011-05-24 10:30:00,62.44,62.47,62.25,62.27,71800.0,52.1597,52.1848,52.001,52.0177,71800.0
2011-05-24 10:40:00,62.27,62.43,62.27,62.39,57500.0,52.0177,52.1514,52.0177,52.118,57500.0
2011-05-24 10:50:00,62.4,62.4,62.27,62.33,40200.0,52.1263,52.1263,52.0177,52.0679,40200.0
2011-05-24 11:00:00,62.33,62.5,62.32,62.5,85400.0,52.0679,52.2099,52.0595,52.2099,85400.0
2011-05-24 11:10:00,62.5,62.71,62.49,62.71,39400.0,52.2099,52.3853,52.2015,52.3853,39400.0
2011-05-24 11:20:00,62.71,62.81,62.67,62.81,35000.0,52.3853,52.4688,52.3519,52.4688,35000.0
2011-05-24 11:30:00,62.8,62.87,62.78,62.81,37000.0,52.4605,52.5189,52.4438,52.4688,37000.0
2011-05-24 11:40:00,62.8,62.91,62.75,62.81,105200.0,52.4605,52.5524,52.4187,52.4688,105200.0
2011-05-24 11:50:00,62.8,62.88,62.8,62.86,18700.0,52.4605,52.5273,52.4605,52.5106,18700.0
2011-05-24 12:00:00,62.86,62.96,62.85,62.93,71600.0,52.5106,52.5941,52.5022,52.5691,71600.0
2011-05-24 12:10:00,62.92,63.03,62.92,63.03,38000.0,52.5607,52.6526,52.5607,52.6526,38000.0
2011-05-24 12:20:00,63.02,63.04,62.95,62.98,26500.0,52.6443,52.661,52.5858,52.6108,26500.0
2011-05-24 12:30:00,62.97,62.98,62.86,62.95,38800.0,52.6025,52.6108,52.5106,52.5858,38800.0
2011-05-24 12:40:00,62.95,62.98,62.9,62.94,44900.0,52.5858,52.6108,52.544,52.5774,44900.0
2011-05-24 12:50:00,62.94,62.95,62.85,62.85,15600.0,52.5774,52.5858,52.5022,52.5022,15600.0
2011-05-24 13:00:00,62.85,62.95,62.85,62.88,18800.0,52.5022,52.5858,52.5022,52.5273,18800.0
2011-05-24 13:10:00,62.88,62.88,62.78,62.79,10000.0,52.5273,52.5273,52.4438,52.4521,10000.0
2011-05-24 13:20:00,62.79,62.88,62.79,62.86,12500.0,52.4521,52.5273,52.4521,52.5106,12500.0
2011-05-24 13:30:00,62.87,62.87,62.74,62.82,16000.0,52.5189,52.5189,52.4104,52.4772,16000.0
2011-05-24 13:40:00,62.81,62.93,62.8,62.91,20900.0,52.4688,52.5691,52.4605,52.5524,20900.0
2011-05-24 13:50:00,62.92,63.04,62.91,63.04,19400.0,52.5607,52.661,52.5524,52.661,19400.0
2011-05-24 14:00:00,63.04,63.05,62.94,62.95,37300.0,52.661,52.6693,52.5774,52.5858,37300.0
2011-05-24 14:10:00,62.95,62.95,62.86,62.91,15900.0,52.5858,52.5858,52.5106,52.5524,15900.0
2011-05-24 14:20:00,62.91,62.95,62.84,62.89,23100.0,52.5524,52.5858,52.4939,52.5357,23100.0
2011-05-24 14:30:00,62.9,62.93,62.87,62.88,18600.0,52.544,52.5691,52.5189,52.5273,18600.0
2011-05-24 14:40:00,62.89,62.9,62.84,62.87,27500.0,52.5357,52.544,52.4939,52.5189,27500.0
2011-05-24 14:50:00,62.87,62.89,62.83,62.89,25900.0,52.5189,52.5357,52.4855,52.5357,25900.0
2011-05-24 15:00:00,62.89,63.03,62.88,63.02,30200.0,52.5357,52.6526,52.5273,52.6443,30200.0
2011-05-24 15:10:00,63.02,63.02,62.91,62.92,42800.0,52.6443,52.6443,52.5524,52.5607,42800.0
2011-05-24 15:20:00,62.91,62.96,62.89,62.89,27300.0,52.5524,52.5941,52.5357,52.5357,27300.0
2011-05-24 15:30:00,62.88,62.89,62.84,62.86,42000.0,52.5273,52.5357,52.4939,52.5106,42000.0
2011-05-24 15:40:00,62.85,62.87,62.77,62.77,75000.0,52.5022,52.5189,52.4354,52.4354,75000.0
2011-05-24 15:50:00,62.78,62.78,62.72,62.77,106100.0,52.4438,52.4438,52.3936,52.4354,106100.0
2011-05-25 09:30:00,62.5,62.84,62.48,62.58,279100.0,52.2099,52.4939,52.1932,52.2767,279100.0
2011-05-25 09:40:00,62.56,62.6,62.4,62.58,39100.0,52.26,52.2934,52.1263,52.2767,39100.0
2011-05-25 09:50:00,62.57,62.58,62.4,62.43,29800.0,52.2683,52.2767,52.1263,52.1514,29800.0
2011-05-25 10:00:00,62.45,62.48,62.31,62.33,31000.0,52.1681,52.1932,52.0511,52.0679,31000.0
2011-05-25 10:10:00,62.33,62.34,62.24,62.27,25700.0,52.0679,52.0762,51.9927,52.0177,25700.0
2011-05-25 10:20:00,62.27,62.37,62.25,62.33,43200.0,52.0177,52.1013,52.001,52.0679,43200.0
2011-05-25 10:30:00,62.34,62.46,62.33,62.45,28900.0,52.0762,52.1765,52.0679,52.1681,28900.0
2011-05-25 10:40:00,62.44,62.5,62.44,62.5,22600.0,52.1597,52.2099,52.1597,52.2099,22600.0
2011-05-25 10:50:00,62.5,62.56,62.47,62.47,18900.0,52.2099,52.26,52.1848,52.1848,18900.0
2011-05-25 11:00:00,62.49,62.49,62.41,62.44,34900.0,52.2015,52.2015,52.1347,52.1597,34900.0
2011-05-25 11:10:00,62.44,62.48,62.39,62.4,20100.0,52.1597,52.1932,52.118,52.1263,20100.0
2011-05-25 11:20:00,62.4,62.47,62.4,62.41,36600.0,52.1263,52.1848,52.1263,52.1347,36600.0
2011-05-25 11:30:00,62.41,62.49,62.41,62.47,19800.0,52.1347,52.2015,52.1347,52.1848,19800.0
2011-05-25 11:40:00,62.46,62.51,62.42,62.42,26300.0,52.1765,52.2182,52.143,52.143,26300.0
2011-05-25 11:50:00,62.42,62.45,62.41,62.44,21900.0,52.143,52.1681,52.1347,52.1597,21900.0
2011-05-25 12:00:00,62.42,62.46,62.39,62.43,21100.0,52.143,52.1765,52.118,52.1514,21100.0
2011-05-25 12:10:00,62.42,62.44,62.35,62.35,13800.0,52.143,52.1597,52.0846,52.0846,13800.0
2011-05-25 12:20:00,62.36,62.38,62.34,62.35,16000.0,52.0929,52.1096,52.0762,52.0846,16000.0
2011-05-25 12:30:00,62.35,62.38,62.34,62.36,19400.0,52.0846,52.1096,52.0762,52.0929,19400.0
2011-05-25 12:40:00,62.36,62.36,62.3,62.31,13000.0,52.0929,52.0929,52.0428,52.0511,13000.0
2011-05-25 12:50:00,62.31,62.35,62.3,62.34,11100.0,52.0511,52.0846,52.0428,52.0762,11100.0
2011-05-25 13:00:00,62.35,62.39,62.34,62.38,12600.0,52.0846,52.118,52.0762,52.1096,12600.0
2011-05-25 13:10:00,62.38,62.38,62.32,62.35,16300.0,52.1096,52.1096,52.0595,52.0846,16300.0
2011-05-25 13:20:00,62.36,62.36,62.28,62.29,11400.0,52.0929,52.0929,52.0261,52.0344,11400.0
2011-05-25 13:30:00,62.3,62.34,62.28,62.31,15900.0,52.0428,52.0762,52.0261,52.0511,15900.0
2011-05-25 13:40:00,62.3,62.34,62.3,62.3,20500.0,52.0428,52.0762,52.0428,52.0428,20500.0
2011-05-25 13:50:00,62.29,62.3,62.28,62.3,15200.0,52.0344,52.0428,52.0261,52.0428,15200.0
2011-05-25 14:00:00,62.29,62.3,62.26,62.29,20800.0,52.0344,52.0428,52.0094,52.0344,20800.0
2011-05-25 14:10:00,62.29,62.36,62.29,62.35,17900.0,52.0344,52.0929,52.0344,52.0846,17900.0
2011-05-25 14:20:00,62.36,62.36,62.29,62.33,36400.0,52.0929,52.0929,52.0344,52.0679,36400.0
2011-05-25 14:30:00,62.33,62.35,62.32,62.35,17900.0,52.0679,52.0846,52.0595,52.0846,17900.0
2011-05-25 14:40:00,62.35,62.36,62.3,62.34,16800.0,52.0846,52.0929,52.0428,52.0762,16800.0
2011-05-25 14:50:00,62.34,62.4,62.33,62.4,25600.0,52.0762,52.1263,52.0679,52.1263,25600.0
2011-05-25 15:00:00,62.4,62.56,62.39,62.5,63500.0,52.1263,52.26,52.118,52.2099,63500.0
2011-05-25 15:10:00,62.49,62.51,62.47,62.5,38100.0,52.2015,52.2182,52.1848,52.2099,38100.0
2011-05-25 15:20:00,62.5,62.52,62.47,62.52,26400.0,52.2099,52.2266,52.1848,52.2266,26400.0
2011-05-25 15:30:00,62.51,62.52,62.45,62.46,49400.0,52.2182,52.2266,52.1681,52.1765,49400.0
2011-05-25 15:40:00,62.46,62.5,62.38,62.39,68500.0,52.1765,52.2099,52.1096,52.118,68500.0
2011-05-25 15:50:00,62.39,62.42,62.29,62.29,188400.0,52.118,52.143,52.0344,52.0344,188400.0
2011-05-26 09:30:00,62.18,62.21,62.04,62.14,99300.0,51.9426,51.9676,51.8256,51.9091,99300.0
2011-05-26 09:40:00,62.12,62.23,62.09,62.2,74000.0,51.8924,51.9843,51.8674,51.9593,74000.0
2011-05-26 09:50:00,62.2,62.28,62.02,62.06,72700.0,51.9593,52.0261,51.8089,51.8423,72700.0
2011-05-26 10:00:00,62.05,62.06,61.8,61.82,67500.0,51.834,51.8423,51.6251,51.6418,67500.0
2011-05-26 10:10:00,61.81,61.87,61.77,61.86,43500.0,51.6335,51.6836,51.6001,51.6752,43500.0
2011-05-26 10:20:00,61.86,61.94,61.82,61.88,31000.0,51.6752,51.7421,51.6418,51.6919,31000.0
2011-05-26 10:30:00,61.89,61.99,61.86,61.96,33800.0,51.7003,51.7838,51.6752,51.7588,33800.0
2011-05-26 10:40:00,61.96,61.97,61.89,61.91,51400.0,51.7588,51.7671,51.7003,51.717,51400.0
2011-05-26 10:50:00,61.92,61.92,61.73,61.74,53900.0,51.7254,51.7254,51.5666,51.575,53900.0
2011-05-26 11:00:00,61.73,61.75,61.64,61.68,62400.0,51.5666,51.5833,51.4915,51.5249,62400.0
2011-05-26 11:10:00,61.69,61.73,61.62,61.73,30400.0,51.5332,51.5666,51.4748,51.5666,30400.0
2011-05-26 11:20:00,61.74,61.77,61.67,61.68,30100.0,51.575,51.6001,51.5165,51.5249,30100.0
2011-05-26 11:30:00,61.68,61.79,61.67,61.76,64200.0,51.5249,51.6168,51.5165,51.5917,64200.0
2011-05-26 11:40:00,61.76,61.78,61.74,61.74,26000.0,51.5917,51.6084,51.575,51.575,26000.0
2011-05-26 11:50:00,61.74,61.77,61.72,61.76,31000.0,51.575,51.6001,51.5583,51.5917,31000.0
2011-05-26 12:00:00,61.76,61.77,61.72,61.75,34900.0,51.5917,51.6001,51.5583,51.5833,34900.0
2011-05-26 12:10:00,61.76,61.88,61.76,61.88,60000.0,51.5917,51.6919,51.5917,51.6919,60000.0
2011-05-26 12:20:00,61.89,61.93,61.88,61.91,17000.0,51.7003,51.7337,51.6919,51.717,17000.0
2011-05-26 12:30:00,61.92,61.95,61.9,61.91,52200.0,51.7254,51.7504,51.7087,51.717,52200.0
2011-05-26 12:40:00,61.91,61.98,61.89,61.97,76000.0,51.717,51.7755,51.7003,51.7671,76000.0
2011-05-26 12:50:00,61.98,61.99,61.91,61.91,55700.0,51.7755,51.7838,51.717,51.717,55700.0
2011-05-26 13:00:00,61.91,61.97,61.91,61.94,116700.0,51.717,51.7671,51.717,51.7421,116700.0
2011-05-26 13:10:00,61.94,61.97,61.92,61.97,51500.0,51.7421,51.7671,51.7254,51.7671,51500.0
2011-05-26 13:20:00,61.97,62.0,61.94,62.0,39900.0,51.7671,51.7922,51.7421,51.7922,39900.0
2011-05-26 13:30:00,62.0,62.04,61.98,61.99,39500.0,51.7922,51.8256,51.7755,51.7838,39500.0
2011-05-26 13:40:00,61.99,62.01,61.96,61.99,22300.0,51.7838,51.8005,51.7588,51.7838,22300.0
2011-05-26 13:50:00,61.99,62.01,61.96,61.98,32600.0,51.7838,51.8005,51.7588,51.7755,32600.0
2011-05-26 14:00:00,61.99,62.02,61.98,62.01,52200.0,51.7838,51.8089,51.7755,51.8005,52200.0
2011-05-26 14:10:00,62.01,62.03,62.0,62.02,101700.0,51.8005,51.8172,51.7922,51.8089,101700.0
2011-05-26 14:20:00,62.0,62.08,61.97,62.07,59900.0,51.7922,51.859,51.7671,51.8507,59900.0
2011-05-26 14:30:00,62.07,62.24,62.06,62.2,56800.0,51.8507,51.9927,51.8423,51.9593,56800.0
2011-05-26 14:40:00,62.2,62.21,62.19,62.21,30600.0,51.9593,51.9676,51.9509,51.9676,30600.0
2011-05-26 14:50:00,62.2,62.22,62.19,62.21,36600.0,51.9593,51.976,51.9509,51.9676,36600.0
2011-05-26 15:00:00,62.21,62.23,62.19,62.19,31200.0,51.9676,51.9843,51.9509,51.9509,31200.0
2011-05-26 15:10:00,62.2,62.2,62.14,62.2,33100.0,51.9593,51.9593,51.9091,51.9593,33100.0
2011-05-26 15:20:00,62.2,62.33,62.19,62.33,81200.0,51.9593,52.0679,51.9509,52.0679,81200.0
2011-05-26 15:30:00,62.33,62.35,62.22,62.26,61100.0,52.0679,52.0846,51.976,52.0094,61100.0
2011-05-26 15:40:00,62.26,62.28,62.15,62.16,61100.0,52.0094,52.0261,51.9175,51.9258,61100.0
2011-05-26 15:50:00,62.16,62.24,62.14,62.24,102600.0,51.9258,51.9927,51.9091,51.9927,102600.0
2011-05-27 09:30:00,62.42,62.56,62.4,62.47,93100.0,52.143,52.26,52.1263,52.1848,93100.0
2011-05-27 09:40:00,62.52,62.6,62.46,62.46,41900.0,52.2266,52.2934,52.1765,52.1765,41900.0
2011-05-27 09:50:00,62.47,62.5,62.34,62.34,24600.0,52.1848,52.2099,52.0762,52.0762,24600.0
2011-05-27 10:00:00,62.32,62.35,62.16,62.23,32200.0,52.0595,52.0846,51.9258,51.9843,32200.0
2011-05-27 10:10:00,62.22,62.23,62.16,62.23,20300.0,51.976,51.9843,51.9258,51.9843,20300.0
2011-05-27 10:20:00,62.23,62.25,62.16,62.25,15700.0,51.9843,52.001,51.9258,52.001,15700.0
2011-05-27 10:30:00,62.25,62.26,62.2,62.26,15000.0,52.001,52.0094,51.9593,52.0094,15000.0
2011-05-27 10:40:00,62.25,62.28,62.21,62.28,20600.0,52.001,52.0261,51.9676,52.0261,20600.0
2011-05-27 10:50:00,62.28,62.3,62.24,62.29,17100.0,52.0261,52.0428,51.9927,52.0344,17100.0
2011-05-27 11:00:00,62.29,62.41,62.28,62.33,57300.0,52.0344,52.1347,52.0261,52.0679,57300.0
2011-05-27 11:10:00,62.33,62.34,62.28,62.29,23800.0,52.0679,52.0762,52.0261,52.0344,23800.0
2011-05-27 11:20:00,62.28,62.35,62.28,62.3,29000.0,52.0261,52.0846,52.0261,52.0428,29000.0
2011-05-27 11:30:00,62.3,62.3,62.24,62.27,9500.0,52.0428,52.0428,51.9927,52.0177,9500.0
2011-05-27 11:40:00,62.28,62.3,62.26,62.28,8500.0,52.0261,52.0428,52.0094,52.0261,8500.0
2011-05-27 11:50:00,62.29,62.32,62.28,62.3,14000.0,52.0344,52.0595,52.0261,52.0428,14000.0
2011-05-27 12:00:00,62.32,62.33,62.27,62.28,17400.0,52.0595,52.0679,52.0177,52.0261,17400.0
2011-05-27 12:10:00,62.28,62.3,62.28,62.3,8100.0,52.0261,52.0428,52.0261,52.0428,8100.0
2011-05-27 12:20:00,62.3,62.32,62.28,62.32,14500.0,52.0428,52.0595,52.0261,52.0595,14500.0
2011-05-27 12:30:00,62.31,62.33,62.3,62.3,14400.0,52.0511,52.0679,52.0428,52.0428,14400.0
2011-05-27 12:40:00,62.3,62.3,62.25,62.26,10000.0,52.0428,52.0428,52.001,52.0094,10000.0
2011-05-27 12:50:00,62.27,62.3,62.22,62.23,14900.0,52.0177,52.0428,51.976,51.9843,14900.0
2011-05-27 13:00:00,62.24,62.25,62.22,62.23,9000.0,51.9927,52.001,51.976,51.9843,9000.0
2011-05-27 13:10:00,62.23,62.24,62.17,62.2,17600.0,51.9843,51.9927,51.9342,51.9593,17600.0
2011-05-27 13:20:00,62.2,62.21,62.17,62.18,12400.0,51.9593,51.9676,51.9342,51.9426,12400.0
2011-05-27 13:30:00,62.19,62.23,62.16,62.21,21200.0,51.9509,51.9843,51.9258,51.9676,21200.0
2011-05-27 13:40:00,62.21,62.31,62.21,62.26,15900.0,51.9676,52.0511,51.9676,52.0094,15900.0
2011-05-27 13:50:00,62.26,62.28,62.26,62.26,5000.0,52.0094,52.0261,52.0094,52.0094,5000.0
2011-05-27 14:00:00,62.27,62.28,62.21,62.22,19800.0,52.0177,52.0261,51.9676,51.976,19800.0
2011-05-27 14:10:00,62.22,62.22,62.16,62.17,19000.0,51.976,51.976,51.9258,51.9342,19000.0
2011-05-27 14:20:00,62.17,62.17,62.16,62.17,11700.0,51.9342,51.9342,51.9258,51.9342,11700.0
2011-05-27 14:30:00,62.17,62.17,62.16,62.17,14600.0,51.9342,51.9342,51.9258,51.9342,14600.0
2011-05-27 14:40:00,62.17,62.17,62.11,62.11,26500.0,51.9342,51.9342,51.8841,51.8841,26500.0
2011-05-27 14:50:00,62.12,62.15,62.09,62.14,26500.0,51.8924,51.9175,51.8674,51.9091,26500.0
2011-05-27 15:00:00,62.13,62.17,62.13,62.17,11200.0,51.9008,51.9342,51.9008,51.9342,11200.0
2011-05-27 15:10:00,62.17,62.2,62.14,62.17,21200.0,51.9342,51.9593,51.9091,51.9342,21200.0
2011-05-27 15:20:00,62.17,62.17,62.11,62.12,46400.0,51.9342,51.9342,51.8841,51.8924,46400.0
2011-05-27 15:30:00,62.12,62.23,62.12,62.21,29000.0,51.8924,51.9843,51.8924,51.9676,29000.0
2011-05-27 15:40:00,62.2,62.21,62.18,62.19,23500.0,51.9593,51.9676,51.9426,51.9509,23500.0
2011-05-27 15:50:00,62.19,62.2,62.14,62.16,168700.0,51.9509,51.9593,51.9091,51.9258,168700.0
2011-05-31 09:30:00,62.44,62.45,62.25,62.3,147400.0,52.1597,52.1681,52.001,52.0428,147400.0
2011-05-31 09:40:00,62.3,62.44,62.2,62.25,178700.0,52.0428,52.1597,51.9593,52.001,178700.0
2011-05-31 09:50:00,62.25,62.32,62.2,62.24,108900.0,52.001,52.0595,51.9593,51.9927,108900.0
2011-05-31 10:00:00,62.24,62.29,62.13,62.16,44500.0,51.9927,52.0344,51.9008,51.9258,44500.0
2011-05-31 10:10:00,62.16,62.19,62.08,62.18,30600.0,51.9258,51.9509,51.859,51.9426,30600.0
2011-05-31 10:20:00,62.19,62.2,62.11,62.17,25000.0,51.9509,51.9593,51.8841,51.9342,25000.0
2011-05-31 10:30:00,62.19,62.21,62.13,62.19,19300.0,51.9509,51.9676,51.9008,51.9509,19300.0
2011-05-31 10:40:00,62.19,62.27,62.15,62.16,51700.0,51.9509,52.0177,51.9175,51.9258,51700.0
2011-05-31 10:50:00,62.17,62.2,62.11,62.2,25700.0,51.9342,51.9593,51.8841,51.9593,25700.0
2011-05-31 11:00:00,62.2,62.2,62.09,62.14,35300.0,51.9593,51.9593,51.8674,51.9091,35300.0
2011-05-31 11:10:00,62.15,62.15,62.13,62.15,20100.0,51.9175,51.9175,51.9008,51.9175,20100.0
2011-05-31 11:20:00,62.15,62.17,62.12,62.15,22900.0,51.9175,51.9342,51.8924,51.9175,22900.0
2011-05-31 11:30:00,62.15,62.16,62.13,62.13,23100.0,51.9175,51.9258,51.9008,51.9008,23100.0
2011-05-31 11:40:00,62.14,62.16,62.13,62.13,12600.0,51.9091,51.9258,51.9008,51.9008,12600.0
2011-05-31 11:50:00,62.13,62.13,62.03,62.04,16600.0,51.9008,51.9008,51.8172,51.8256,16600.0
2011-05-31 12:00:00,62.05,62.18,62.03,62.15,41400.0,51.834,51.9426,51.8172,51.9175,41400.0
2011-05-31 12:10:00,62.15,62.19,62.15,62.17,21600.0,51.9175,51.9509,51.9175,51.9342,21600.0
2011-05-31 12:20:00,62.17,62.18,62.15,62.18,13100.0,51.9342,51.9426,51.9175,51.9426,13100.0
2011-05-31 12:30:00,62.17,62.19,62.12,62.14,23200.0,51.9342,51.9509,51.8924,51.9091,23200.0
2011-05-31 12:40:00,62.15,62.16,62.14,62.15,18900.0,51.9175,51.9258,51.9091,51.9175,18900.0
2011-05-31 12:50:00,62.15,62.15,62.14,62.14,11900.0,51.9175,51.9175,51.9091,51.9091,11900.0
2011-05-31 13:00:00,62.14,62.23,62.13,62.19,48100.0,51.9091,51.9843,51.9008,51.9509,48100.0
2011-05-31 13:10:00,62.2,62.25,62.2,62.24,23100.0,51.9593,52.001,51.9593,51.9927,23100.0
2011-05-31 13:20:00,62.24,62.26,62.2,62.2,19100.0,51.9927,52.0094,51.9593,51.9593,19100.0
2011-05-31 13:30:00,62.2,62.25,62.2,62.21,18500.0,51.9593,52.001,51.9593,51.9676,18500.0
2011-05-31 13:40:00,62.2,62.24,62.2,62.21,14700.0,51.9593,51.9927,51.9593,51.9676,14700.0
2011-05-31 13:50:00,62.21,62.22,62.18,62.2,14100.0,51.9676,51.976,51.9426,51.9593,14100.0
2011-05-31 14:00:00,62.2,62.26,62.19,62.24,36100.0,51.9593,52.0094,51.9509,51.9927,36100.0
2011-05-31 14:10:00,62.24,62.27,62.2,62.25,43800.0,51.9927,52.0177,51.9593,52.001,43800.0
2011-05-31 14:20:00,62.26,62.27,62.23,62.27,14700.0,52.0094,52.0177,51.9843,52.0177,14700.0
2011-05-31 14:30:00,62.26,62.27,62.25,62.27,21300.0,52.0094,52.0177,52.001,52.0177,21300.0
2011-05-31 14:40:00,62.27,62.37,62.26,62.27,61400.0,52.0177,52.1013,52.0094,52.0177,61400.0
2011-05-31 14:50:00,62.27,62.3,62.26,62.3,32200.0,52.0177,52.0428,52.0094,52.0428,32200.0
2011-05-31 15:00:00,62.29,62.3,62.28,62.29,14400.0,52.0344,52.0428,52.0261,52.0344,14400.0
2011-05-31 15:10:00,62.29,62.29,62.22,62.26,32500.0,52.0344,52.0344,51.976,52.0094,32500.0
2011-05-31 15:20:00,62.26,62.28,62.24,62.26,69700.0,52.0094,52.0261,51.9927,52.0094,69700.0
2011-05-31 15:30:00,62.27,62.29,62.23,62.28,41600.0,52.0177,52.0344,51.9843,52.0261,41600.0
2011-05-31 15:40:00,62.28,62.32,62.24,62.3,102700.0,52.0261,52.0595,51.9927,52.0428,102700.0
2011-05-31 15:50:00,62.3,62.4,62.29,62.4,241000.0,52.0428,52.1263,52.0344,52.1263,241000.0
2011-06-01 09:30:00,62.08,62.14,61.94,62.06,68600.0,51.859,51.9091,51.7421,51.8423,68600.0
2011-06-01 09:40:00,62.05,62.06,61.96,62.0,39600.0,51.834,51.8423,51.7588,51.7922,39600.0
2011-06-01 09:50:00,62.01,62.01,61.89,61.91,42300.0,51.8005,51.8005,51.7003,51.717,42300.0
2011-06-01 10:00:00,61.89,61.98,61.7,61.74,96300.0,51.7003,51.7755,51.5416,51.575,96300.0
2011-06-01 10:10:00,61.73,61.75,61.65,61.65,72300.0,51.5666,51.5833,51.4998,51.4998,72300.0
2011-06-01 10:20:00,61.65,61.68,61.59,61.59,41000.0,51.4998,51.5249,51.4497,51.4497,41000.0
2011-06-01 10:30:00,61.6,61.71,61.58,61.67,34500.0,51.458,51.5499,51.4413,51.5165,34500.0
2011-06-01 10:40:00,61.67,61.68,61.58,61.59,38700.0,51.5165,51.5249,51.4413,51.4497,38700.0
2011-06-01 10:50:00,61.58,61.6,61.54,61.58,47800.0,51.4413,51.458,51.4079,51.4413,47800.0
2011-06-01 11:00:00,61.59,61.64,61.53,61.64,46400.0,51.4497,51.4915,51.3996,51.4915,46400.0
2011-06-01 11:10:00,61.64,61.65,61.54,61.55,26800.0,51.4915,51.4998,51.4079,51.4163,26800.0
2011-06-01 11:20:00,61.55,61.58,61.49,61.53,69500.0,51.4163,51.4413,51.3662,51.3996,69500.0
2011-06-01 11:30:00,61.53,61.54,61.49,61.53,51500.0,51.3996,51.4079,51.3662,51.3996,51500.0
2011-06-01 11:40:00,61.53,61.65,61.49,61.65,31700.0,51.3996,51.4998,51.3662,51.4998,31700.0
2011-06-01 11:50:00,61.66,61.69,61.64,61.68,11200.0,51.5082,51.5332,51.4915,51.5249,11200.0
2011-06-01 12:00:00,61.67,61.68,61.41,61.49,79100.0,51.5165,51.5249,51.2993,51.3662,79100.0
2011-06-01 12:10:00,61.5,61.55,61.47,61.53,54000.0,51.3745,51.4163,51.3494,51.3996,54000.0
2011-06-01 12:20:00,61.52,61.55,61.48,61.5,17800.0,51.3912,51.4163,51.3578,51.3745,17800.0
2011-06-01 12:30:00,61.5,61.6,61.49,61.6,17000.0,51.3745,51.458,51.3662,51.458,17000.0
2011-06-01 12:40:00,61.61,61.63,61.5,61.53,57300.0,51.4664,51.4831,51.3745,51.3996,57300.0
2011-06-01 12:50:00,61.53,61.58,61.51,61.58,43700.0,51.3996,51.4413,51.3829,51.4413,43700.0
2011-06-01 13:00:00,61.58,61.63,61.54,61.55,27700.0,51.4413,51.4831,51.4079,51.4163,27700.0
2011-06-01 13:10:00,61.56,61.58,61.5,61.55,19400.0,51.4246,51.4413,51.3745,51.4163,19400.0
2011-06-01 13:20:00,61.55,61.56,61.42,61.47,68600.0,51.4163,51.4246,51.3077,51.3494,68600.0
2011-06-01 13:30:00,61.46,61.54,61.44,61.51,16000.0,51.3411,51.4079,51.3244,51.3829,16000.0
2011-06-01 13:40:00,61.52,61.53,61.47,61.5,14300.0,51.3912,51.3996,51.3494,51.3745,14300.0
2011-06-01 13:50:00,61.51,61.55,61.49,61.51,30700.0,51.3829,51.4163,51.3662,51.3829,30700.0
2011-06-01 14:00:00,61.5,61.6,61.49,61.6,15300.0,51.3745,51.458,51.3662,51.458,15300.0
2011-06-01 14:10:00,61.59,61.62,61.5,61.53,89200.0,51.4497,51.4748,51.3745,51.3996,89200.0
2011-06-01 14:20:00,61.52,61.56,61.5,61.52,16300.0,51.3912,51.4246,51.3745,51.3912,16300.0
2011-06-01 14:30:00,61.51,61.54,61.45,61.53,34500.0,51.3829,51.4079,51.3327,51.3996,34500.0
2011-06-01 14:40:00,61.52,61.55,61.47,61.53,34500.0,51.3912,51.4163,51.3494,51.3996,34500.0
2011-06-01 14:50:00,61.52,61.53,61.49,61.51,27100.0,51.3912,51.3996,51.3662,51.3829,27100.0
2011-06-01 15:00:00,61.5,61.55,61.46,61.49,63100.0,51.3745,51.4163,51.3411,51.3662,63100.0
2011-06-01 15:10:00,61.49,61.5,61.46,61.48,48800.0,51.3662,51.3745,51.3411,51.3578,48800.0
2011-06-01 15:20:00,61.49,61.49,61.4,61.45,70500.0,51.3662,51.3662,51.291,51.3327,70500.0
2011-06-01 15:30:00,61.45,61.48,61.43,61.46,42100.0,51.3327,51.3578,51.316,51.3411,42100.0
2011-06-01 15:40:00,61.46,61.47,61.26,61.32,107700.0,51.3411,51.3494,51.174,51.2241,107700.0
2011-06-01 15:50:00,61.33,61.37,61.29,61.32,178300.0,51.2325,51.2659,51.1991,51.2241,178300.0
2011-06-02 09:30:00,61.27,61.34,61.03,61.2,70500.0,51.1824,51.2409,50.9819,51.1239,70500.0
2011-06-02 09:40:00,61.18,61.19,60.93,61.09,61700.0,51.1072,51.1155,50.8984,51.032,61700.0
2011-06-02 09:50:00,61.1,61.22,61.04,61.19,30400.0,51.0404,51.1406,50.9902,51.1155,30400.0
2011-06-02 10:00:00,61.2,61.34,61.19,61.29,40700.0,51.1239,51.2409,51.1155,51.1991,40700.0
2011-06-02 10:10:00,61.29,61.39,61.29,61.33,44200.0,51.1991,51.2826,51.1991,51.2325,44200.0
2011-06-02 10:20:00,61.34,61.36,61.24,61.29,70800.0,51.2409,51.2576,51.1573,51.1991,70800.0
2011-06-02 10:30:00,61.3,61.32,61.19,61.23,110700.0,51.2074,51.2241,51.1155,51.149,110700.0
2011-06-02 10:40:00,61.24,61.3,61.22,61.24,73400.0,51.1573,51.2074,51.1406,51.1573,73400.0
2011-06-02 10:50:00,61.24,61.26,61.18,61.23,227800.0,51.1573,51.174,51.1072,51.149,227800.0
2011-06-02 11:00:00,61.24,61.29,61.2,61.21,75800.0,51.1573,51.1991,51.1239,51.1323,75800.0
2011-06-02 11:10:00,61.2,61.24,61.2,61.21,97100.0,51.1239,51.1573,51.1239,51.1323,97100.0
2011-06-02 11:20:00,61.21,61.21,61.09,61.11,40900.0,51.1323,51.1323,51.032,51.0487,40900.0
2011-06-02 11:30:00,61.11,61.12,60.94,60.95,81900.0,51.0487,51.0571,50.9067,50.9151,81900.0
2011-06-02 11:40:00,60.95,60.95,60.78,60.8,67800.0,50.9151,50.9151,50.773,50.7898,67800.0
2011-06-02 11:50:00,60.82,60.98,60.82,60.91,37600.0,50.8065,50.9401,50.8065,50.8816,37600.0
2011-06-02 12:00:00,60.91,60.91,60.75,60.75,11600.0,50.8816,50.8816,50.748,50.748,11600.0
2011-06-02 12:10:00,60.76,60.77,60.72,60.76,10800.0,50.7563,50.7647,50.7229,50.7563,10800.0
2011-06-02 12:20:00,60.76,60.78,60.67,60.68,11200.0,50.7563,50.773,50.6812,50.6895,11200.0
2011-06-02 12:30:00,60.68,60.7,60.63,60.67,25300.0,50.6895,50.7062,50.6477,50.6812,25300.0
2011-06-02 12:40:00,60.7,60.79,60.68,60.78,11800.0,50.7062,50.7814,50.6895,50.773,11800.0
2011-06-02 12:50:00,60.76,60.82,60.76,60.78,16400.0,50.7563,50.8065,50.7563,50.773,16400.0
2011-06-02 13:00:00,60.78,60.9,60.77,60.88,14900.0,50.773,50.8733,50.7647,50.8566,14900.0
2011-06-02 13:10:00,60.87,60.9,60.82,60.88,13700.0,50.8482,50.8733,50.8065,50.8566,13700.0
2011-06-02 13:20:00,60.88,61.02,60.88,60.97,26500.0,50.8566,50.9735,50.8566,50.9318,26500.0
2011-06-02 13:30:00,60.96,60.96,60.83,60.91,52800.0,50.9234,50.9234,50.8148,50.8816,52800.0
2011-06-02 13:40:00,60.93,60.99,60.91,60.91,21000.0,50.8984,50.9485,50.8816,50.8816,21000.0
2011-06-02 13:50:00,60.91,60.97,60.86,60.95,13300.0,50.8816,50.9318,50.8399,50.9151,13300.0
2011-06-02 14:00:00,60.96,60.99,60.91,60.91,18400.0,50.9234,50.9485,50.8816,50.8816,18400.0
2011-06-02 14:10:00,60.92,61.04,60.89,60.92,39200.0,50.89,50.9902,50.8649,50.89,39200.0
2011-06-02 14:20:00,60.92,60.94,60.86,60.87,21500.0,50.89,50.9067,50.8399,50.8482,21500.0
2011-06-02 14:30:00,60.88,60.95,60.87,60.91,20400.0,50.8566,50.9151,50.8482,50.8816,20400.0
2011-06-02 14:40:00,60.92,60.98,60.88,60.98,18700.0,50.89,50.9401,50.8566,50.9401,18700.0
2011-06-02 14:50:00,60.98,61.02,60.97,61.01,27500.0,50.9401,50.9735,50.9318,50.9652,27500.0
2011-06-02 15:00:00,61.01,61.05,60.97,60.97,35100.0,50.9652,50.9986,50.9318,50.9318,35100.0
2011-06-02 15:10:00,60.97,61.02,60.96,61.0,26000.0,50.9318,50.9735,50.9234,50.9568,26000.0
2011-06-02 15:20:00,61.0,61.05,60.99,61.03,31500.0,50.9568,50.9986,50.9485,50.9819,31500.0
2011-06-02 15:30:00,61.03,61.08,60.99,61.07,57100.0,50.9819,51.0237,50.9485,51.0153,57100.0
2011-06-02 15:40:00,61.07,61.14,61.07,61.1,92000.0,51.0153,51.0738,51.0153,51.0404,92000.0
2011-06-02 15:50:00,61.1,61.11,61.0,61.01,209000.0,51.0404,51.0487,50.9568,50.9652,209000.0
2011-06-03 09:30:00,60.31,60.48,60.3,60.4,39400.0,50.3804,50.5224,50.3721,50.4556,39400.0
2011-06-03 09:40:00,60.4,60.41,60.12,60.14,32700.0,50.4556,50.464,50.2217,50.2384,32700.0
2011-06-03 09:50:00,60.16,60.17,60.07,60.12,34800.0,50.2551,50.2635,50.1799,50.2217,34800.0
2011-06-03 10:00:00,60.12,60.38,60.12,60.35,40200.0,50.2217,50.4389,50.2217,50.4138,40200.0
2011-06-03 10:10:00,60.34,60.35,60.21,60.23,73800.0,50.4055,50.4138,50.2969,50.3136,73800.0
2011-06-03 10:20:00,60.23,60.34,60.2,60.31,45600.0,50.3136,50.4055,50.2885,50.3804,45600.0
2011-06-03 10:30:00,60.33,60.37,60.26,60.33,48400.0,50.3971,50.4306,50.3387,50.3971,48400.0
2011-06-03 10:40:00,60.33,60.55,60.31,60.4,53500.0,50.3971,50.5809,50.3804,50.4556,53500.0
2011-06-03 10:50:00,60.4,60.42,60.24,60.26,46800.0,50.4556,50.4723,50.322,50.3387,46800.0
2011-06-03 11:00:00,60.26,60.33,60.24,60.29,36400.0,50.3387,50.3971,50.322,50.3637,36400.0
2011-06-03 11:10:00,60.29,60.36,60.24,60.32,40900.0,50.3637,50.4222,50.322,50.3888,40900.0
2011-06-03 11:20:00,60.32,60.42,60.31,60.34,23800.0,50.3888,50.4723,50.3804,50.4055,23800.0
2011-06-03 11:30:00,60.34,60.39,60.27,60.35,60100.0,50.4055,50.4473,50.347,50.4138,60100.0
2011-06-03 11:40:00,60.35,60.41,60.34,60.4,25800.0,50.4138,50.464,50.4055,50.4556,25800.0
2011-06-03 11:50:00,60.38,60.4,60.25,60.25,29600.0,50.4389,50.4556,50.3303,50.3303,29600.0
2011-06-03 12:00:00,60.26,60.35,60.25,60.27,22600.0,50.3387,50.4138,50.3303,50.347,22600.0
2011-06-03 12:10:00,60.27,60.28,60.25,60.26,14100.0,50.347,50.3554,50.3303,50.3387,14100.0
2011-06-03 12:20:00,60.27,60.3,60.26,60.29,13800.0,50.347,50.3721,50.3387,50.3637,13800.0
2011-06-03 12:30:00,60.29,60.4,60.28,60.4,23700.0,50.3637,50.4556,50.3554,50.4556,23700.0
2011-06-03 12:40:00,60.4,60.54,60.4,60.54,21000.0,50.4556,50.5726,50.4556,50.5726,21000.0
2011-06-03 12:50:00,60.55,60.56,60.45,60.47,18700.0,50.5809,50.5893,50.4974,50.5141,18700.0
2011-06-03 13:00:00,60.46,60.57,60.45,60.56,13000.0,50.5057,50.5976,50.4974,50.5893,13000.0
2011-06-03 13:10:00,60.55,60.56,60.53,60.55,14800.0,50.5809,50.5893,50.5642,50.5809,14800.0
2011-06-03 13:20:00,60.55,60.55,60.43,60.45,17300.0,50.5809,50.5809,50.4807,50.4974,17300.0
2011-06-03 13:30:00,60.45,60.47,60.41,60.47,10800.0,50.4974,50.5141,50.464,50.5141,10800.0
2011-06-03 13:40:00,60.46,60.55,60.46,60.52,12400.0,50.5057,50.5809,50.5057,50.5559,12400.0
2011-06-03 13:50:00,60.53,60.54,60.44,60.44,10600.0,50.5642,50.5726,50.489,50.489,10600.0
2011-06-03 14:00:00,60.44,60.44,60.36,60.38,23400.0,50.489,50.489,50.4222,50.4389,23400.0
2011-06-03 14:10:00,60.37,60.46,60.37,60.45,85300.0,50.4306,50.5057,50.4306,50.4974,85300.0
2011-06-03 14:20:00,60.43,60.43,60.38,60.38,18000.0,50.4807,50.4807,50.4389,50.4389,18000.0
2011-06-03 14:30:00,60.38,60.42,60.31,60.32,38300.0,50.4389,50.4723,50.3804,50.3888,38300.0
2011-06-03 14:40:00,60.32,60.35,60.29,60.3,22700.0,50.3888,50.4138,50.3637,50.3721,22700.0
2011-06-03 14:50:00,60.32,60.32,60.21,60.23,45600.0,50.3888,50.3888,50.2969,50.3136,45600.0
2011-06-03 15:00:00,60.22,60.26,60.2,60.21,37900.0,50.3052,50.3387,50.2885,50.2969,37900.0
2011-06-03 15:10:00,60.21,60.23,60.17,60.2,40600.0,50.2969,50.3136,50.2635,50.2885,40600.0
2011-06-03 15:20:00,60.2,60.27,60.17,60.27,37100.0,50.2885,50.347,50.2635,50.347,37100.0
2011-06-03 15:30:00,60.27,60.3,60.2,60.28,40500.0,50.347,50.3721,50.2885,50.3554,40500.0
2011-06-03 15:40:00,60.29,60.33,60.23,60.23,61000.0,50.3637,50.3971,50.3136,50.3136,61000.0
2011-06-03 15:50:00,60.24,60.25,60.13,60.2,98000.0,50.322,50.3303,50.2301,50.2885,98000.0
2011-06-06 09:30:00,60.22,60.26,59.75,59.8,80000.0,50.3052,50.3387,49.9126,49.9544,80000.0
2011-06-06 09:40:00,59.8,59.8,59.62,59.68,67000.0,49.9544,49.9544,49.804,49.8542,67000.0
2011-06-06 09:50:00,59.67,59.69,59.41,59.46,74600.0,49.8458,49.8625,49.6286,49.6704,74600.0
2011-06-06 10:00:00,59.46,59.49,59.4,59.42,66200.0,49.6704,49.6954,49.6203,49.637,66200.0
2011-06-06 10:10:00,59.42,59.45,59.38,59.42,49400.0,49.637,49.662,49.6035,49.637,49400.0
2011-06-06 10:20:00,59.42,59.43,59.32,59.34,67400.0,49.637,49.6453,49.5534,49.5701,67400.0
2011-06-06 10:30:00,59.34,59.39,59.29,59.3,36600.0,49.5701,49.6119,49.5284,49.5367,36600.0
2011-06-06 10:40:00,59.29,59.32,59.24,59.24,29900.0,49.5284,49.5534,49.4866,49.4866,29900.0
2011-06-06 10:50:00,59.24,59.33,59.24,59.26,22600.0,49.4866,49.5618,49.4866,49.5033,22600.0
2011-06-06 11:00:00,59.27,59.46,59.27,59.41,53300.0,49.5117,49.6704,49.5117,49.6286,53300.0
2011-06-06 11:10:00,59.41,59.52,59.4,59.45,75000.0,49.6286,49.7205,49.6203,49.662,75000.0
2011-06-06 11:20:00,59.45,59.54,59.44,59.52,21800.0,49.662,49.7372,49.6537,49.7205,21800.0
2011-06-06 11:30:00,59.52,59.53,59.43,59.45,35800.0,49.7205,49.7289,49.6453,49.662,35800.0
2011-06-06 11:40:00,59.45,59.52,59.43,59.47,31400.0,49.662,49.7205,49.6453,49.6787,31400.0
2011-06-06 11:50:00,59.47,59.52,59.46,59.5,42900.0,49.6787,49.7205,49.6704,49.7038,42900.0
2011-06-06 12:00:00,59.5,59.51,59.41,59.46,50300.0,49.7038,49.7121,49.6286,49.6704,50300.0
2011-06-06 12:10:00,59.46,59.48,59.37,59.39,25700.0,49.6704,49.6871,49.5952,49.6119,25700.0
2011-06-06 12:20:00,59.38,59.42,59.36,59.37,19400.0,49.6035,49.637,49.5868,49.5952,19400.0
2011-06-06 12:30:00,59.37,59.37,59.33,59.36,24000.0,49.5952,49.5952,49.5618,49.5868,24000.0
2011-06-06 12:40:00,59.35,59.36,59.3,59.3,28900.0,49.5785,49.5868,49.5367,49.5367,28900.0
2011-06-06 12:50:00,59.3,59.35,59.3,59.35,24400.0,49.5367,49.5785,49.5367,49.5785,24400.0
2011-06-06 13:00:00,59.35,59.35,59.3,59.32,51200.0,49.5785,49.5785,49.5367,49.5534,51200.0
2011-06-06 13:10:00,59.32,59.43,59.31,59.43,29300.0,49.5534,49.6453,49.5451,49.6453,29300.0
2011-06-06 13:20:00,59.43,59.44,59.39,59.44,29600.0,49.6453,49.6537,49.6119,49.6537,29600.0
2011-06-06 13:30:00,59.44,59.44,59.36,59.38,37200.0,49.6537,49.6537,49.5868,49.6035,37200.0
2011-06-06 13:40:00,59.38,59.48,59.35,59.47,76100.0,49.6035,49.6871,49.5785,49.6787,76100.0
2011-06-06 13:50:00,59.46,59.5,59.43,59.47,54100.0,49.6704,49.7038,49.6453,49.6787,54100.0
2011-06-06 14:00:00,59.46,59.47,59.3,59.36,88600.0,49.6704,49.6787,49.5367,49.5868,88600.0
2011-06-06 14:10:00,59.36,59.37,59.26,59.26,32900.0,49.5868,49.5952,49.5033,49.5033,32900.0
2011-06-06 14:20:00,59.26,59.27,59.23,59.24,28400.0,49.5033,49.5117,49.4782,49.4866,28400.0
2011-06-06 14:30:00,59.23,59.29,59.2,59.29,64800.0,49.4782,49.5284,49.4532,49.5284,64800.0
2011-06-06 14:40:00,59.29,59.37,59.26,59.3,51600.0,49.5284,49.5952,49.5033,49.5367,51600.0
2011-06-06 14:50:00,59.3,59.32,59.07,59.1,83200.0,49.5367,49.5534,49.3446,49.3696,83200.0
2011-06-06 15:00:00,59.1,59.15,59.03,59.05,65900.0,49.3696,49.4114,49.3112,49.3279,65900.0
2011-06-06 15:10:00,59.05,59.1,58.97,59.0,87900.0,49.3279,49.3696,49.2611,49.2861,87900.0
2011-06-06 15:20:00,59.0,59.0,58.94,58.97,65900.0,49.2861,49.2861,49.236,49.2611,65900.0
2011-06-06 15:30:00,58.97,59.03,58.95,59.0,153700.0,49.2611,49.3112,49.2443,49.2861,153700.0
2011-06-06 15:40:00,59.01,59.05,58.92,58.93,183500.0,49.2945,49.3279,49.2193,49.2276,183500.0
2011-06-06 15:50:00,58.93,58.94,58.58,58.6,678900.0,49.2276,49.236,48.9353,48.952,678900.0
2011-06-07 09:30:00,58.96,58.96,58.25,58.47,157300.0,49.2527,49.2527,48.6596,48.8434,157300.0
2011-06-07 09:40:00,58.46,58.84,58.45,58.75,58500.0,48.835,49.1525,48.8267,49.0773,58500.0
2011-06-07 09:50:00,58.73,59.2,58.72,59.16,36900.0,49.0606,49.4532,49.0522,49.4198,36900.0
2011-06-07 10:00:00,59.12,59.17,59.05,59.16,32000.0,49.3864,49.4281,49.3279,49.4198,32000.0
2011-06-07 10:10:00,59.16,59.35,59.15,59.32,29900.0,49.4198,49.5785,49.4114,49.5534,29900.0
2011-06-07 10:20:00,59.31,59.32,59.21,59.3,23900.0,49.5451,49.5534,49.4615,49.5367,23900.0
2011-06-07 10:30:00,59.28,59.58,59.2,59.57,140100.0,49.52,49.7706,49.4532,49.7623,140100.0
2011-06-07 10:40:00,59.56,59.56,59.33,59.33,67900.0,49.7539,49.7539,49.5618,49.5618,67900.0
2011-06-07 10:50:00,59.33,59.36,59.28,59.33,42600.0,49.5618,49.5868,49.52,49.5618,42600.0
2011-06-07 11:00:00,59.33,59.35,59.25,59.35,129900.0,49.5618,49.5785,49.495,49.5785,129900.0
2011-06-07 11:10:00,59.34,59.55,59.34,59.54,43900.0,49.5701,49.7456,49.5701,49.7372,43900.0
2011-06-07 11:20:00,59.54,59.54,59.48,59.51,56000.0,49.7372,49.7372,49.6871,49.7121,56000.0
2011-06-07 11:30:00,59.51,59.52,59.49,59.5,56800.0,49.7121,49.7205,49.6954,49.7038,56800.0
2011-06-07 11:40:00,59.5,59.58,59.49,59.55,50400.0,49.7038,49.7706,49.6954,49.7456,50400.0
2011-06-07 11:50:00,59.56,59.71,59.56,59.7,68300.0,49.7539,49.8792,49.7539,49.8709,68300.0
2011-06-07 12:00:00,59.7,59.72,59.65,59.72,39700.0,49.8709,49.8876,49.8291,49.8876,39700.0
2011-06-07 12:10:00,59.72,59.78,59.69,59.7,60200.0,49.8876,49.9377,49.8625,49.8709,60200.0
2011-06-07 12:20:00,59.7,59.74,59.65,59.72,27400.0,49.8709,49.9043,49.8291,49.8876,27400.0
2011-06-07 12:30:00,59.72,59.73,59.68,59.7,23000.0,49.8876,49.8959,49.8542,49.8709,23000.0
2011-06-07 12:40:00,59.7,59.71,59.66,59.68,25600.0,49.8709,49.8792,49.8374,49.8542,25600.0
2011-06-07 12:50:00,59.67,59.77,59.67,59.77,32300.0,49.8458,49.9293,49.8458,49.9293,32300.0
2011-06-07 13:00:00,59.76,59.78,59.73,59.77,44100.0,49.921,49.9377,49.8959,49.9293,44100.0
2011-06-07 13:10:00,59.78,59.85,59.77,59.82,36600.0,49.9377,49.9962,49.9293,49.9711,36600.0
2011-06-07 13:20:00,59.83,59.85,59.78,59.82,27000.0,49.9795,49.9962,49.9377,49.9711,27000.0
2011-06-07 13:30:00,59.82,59.85,59.52,59.74,167600.0,49.9711,49.9962,49.7205,49.9043,167600.0
2011-06-07 13:40:00,59.74,59.74,59.55,59.58,33900.0,49.9043,49.9043,49.7456,49.7706,33900.0
2011-06-07 13:50:00,59.57,59.67,59.57,59.62,37600.0,49.7623,49.8458,49.7623,49.804,37600.0
2011-06-07 14:00:00,59.61,59.72,59.61,59.72,48900.0,49.7957,49.8876,49.7957,49.8876,48900.0
2011-06-07 14:10:00,59.72,59.77,59.7,59.75,52200.0,49.8876,49.9293,49.8709,49.9126,52200.0
2011-06-07 14:20:00,59.75,59.76,59.72,59.74,29100.0,49.9126,49.921,49.8876,49.9043,29100.0
2011-06-07 14:30:00,59.74,59.74,59.66,59.67,38800.0,49.9043,49.9043,49.8374,49.8458,38800.0
2011-06-07 14:40:00,59.67,59.67,59.64,59.67,63900.0,49.8458,49.8458,49.8207,49.8458,63900.0
2011-06-07 14:50:00,59.66,59.68,59.64,59.68,55100.0,49.8374,49.8542,49.8207,49.8542,55100.0
2011-06-07 15:00:00,59.67,59.7,59.61,59.61,50300.0,49.8458,49.8709,49.7957,49.7957,50300.0
2011-06-07 15:10:00,59.6,59.65,59.6,59.62,45200.0,49.7873,49.8291,49.7873,49.804,45200.0
2011-06-07 15:20:00,59.63,59.63,59.52,59.53,68300.0,49.8124,49.8124,49.7205,49.7289,68300.0
2011-06-07 15:30:00,59.53,59.57,59.5,59.57,103100.0,49.7289,49.7623,49.7038,49.7623,103100.0
2011-06-07 15:40:00,59.57,59.57,59.39,59.42,117400.0,49.7623,49.7623,49.6119,49.637,117400.0
2011-06-07 15:50:00,59.41,59.43,59.28,59.3,142300.0,49.6286,49.6453,49.52,49.5367,142300.0
2011-06-08 09:30:00,59.25,59.25,58.75,58.76,79200.0,49.495,49.495,49.0773,49.0856,79200.0
2011-06-08 09:40:00,58.77,58.8,58.54,58.55,68000.0,49.094,49.119,48.9018,48.9102,68000.0
2011-06-08 09:50:00,58.53,58.68,58.41,58.58,74800.0,48.8935,49.0188,48.7933,48.9353,74800.0
2011-06-08 10:00:00,58.58,58.62,58.42,58.42,64800.0,48.9353,48.9687,48.8016,48.8016,64800.0
2011-06-08 10:10:00,58.42,58.49,58.34,58.34,41900.0,48.8016,48.8601,48.7348,48.7348,41900.0
2011-06-08 10:20:00,58.33,58.34,58.2,58.23,70500.0,48.7264,48.7348,48.6178,48.6429,70500.0
2011-06-08 10:30:00,58.23,58.35,58.19,58.31,78000.0,48.6429,48.7431,48.6095,48.7097,78000.0
2011-06-08 10:40:00,58.31,58.55,58.31,58.55,73700.0,48.7097,48.9102,48.7097,48.9102,73700.0
2011-06-08 10:50:00,58.56,58.68,58.52,58.52,47000.0,48.9186,49.0188,48.8851,48.8851,47000.0
2011-06-08 11:00:00,58.52,58.71,58.52,58.71,30600.0,48.8851,49.0439,48.8851,49.0439,30600.0
2011-06-08 11:10:00,58.7,58.71,58.53,58.59,47400.0,49.0355,49.0439,48.8935,48.9436,47400.0
2011-06-08 11:20:00,58.59,58.63,58.51,58.55,25100.0,48.9436,48.977,48.8768,48.9102,25100.0
2011-06-08 11:30:00,58.55,58.6,58.53,58.55,39000.0,48.9102,48.952,48.8935,48.9102,39000.0
2011-06-08 11:40:00,58.56,58.65,58.5,58.62,44600.0,48.9186,48.9937,48.8684,48.9687,44600.0
2011-06-08 11:50:00,58.62,58.7,58.61,58.69,21300.0,48.9687,49.0355,48.9603,49.0272,21300.0
2011-06-08 12:00:00,58.71,58.75,58.7,58.75,28100.0,49.0439,49.0773,49.0355,49.0773,28100.0
2011-06-08 12:10:00,58.75,58.75,58.62,58.7,36300.0,49.0773,49.0773,48.9687,49.0355,36300.0
2011-06-08 12:20:00,58.71,58.74,58.58,58.64,23100.0,49.0439,49.0689,48.9353,48.9854,23100.0
2011-06-08 12:30:00,58.62,58.63,58.51,58.58,25800.0,48.9687,48.977,48.8768,48.9353,25800.0
2011-06-08 12:40:00,58.58,58.58,58.49,58.49,26200.0,48.9353,48.9353,48.8601,48.8601,26200.0
2011-06-08 12:50:00,58.5,58.6,58.48,58.59,21600.0,48.8684,48.952,48.8517,48.9436,21600.0
2011-06-08 13:00:00,58.6,58.66,58.57,58.6,20300.0,48.952,49.0021,48.9269,48.952,20300.0
2011-06-08 13:10:00,58.59,58.61,58.56,58.61,16700.0,48.9436,48.9603,48.9186,48.9603,16700.0
2011-06-08 13:20:00,58.61,58.63,58.53,58.56,13500.0,48.9603,48.977,48.8935,48.9186,13500.0
2011-06-08 13:30:00,58.57,58.58,58.48,58.48,48500.0,48.9269,48.9353,48.8517,48.8517,48500.0
2011-06-08 13:40:00,58.47,58.57,58.45,58.57,32100.0,48.8434,48.9269,48.8267,48.9269,32100.0
2011-06-08 13:50:00,58.56,58.59,58.47,58.51,30200.0,48.9186,48.9436,48.8434,48.8768,30200.0
2011-06-08 14:00:00,58.52,58.6,58.49,58.53,28900.0,48.8851,48.952,48.8601,48.8935,28900.0
2011-06-08 14:10:00,58.53,58.54,58.4,58.46,39800.0,48.8935,48.9018,48.7849,48.835,39800.0
2011-06-08 14:20:00,58.46,58.46,58.33,58.4,41900.0,48.835,48.835,48.7264,48.7849,41900.0
2011-06-08 14:30:00,58.4,58.59,58.4,58.54,39900.0,48.7849,48.9436,48.7849,48.9018,39900.0
2011-06-08 14:40:00,58.54,58.56,58.46,58.55,45700.0,48.9018,48.9186,48.835,48.9102,45700.0
2011-06-08 14:50:00,58.56,58.6,58.54,58.55,37900.0,48.9186,48.952,48.9018,48.9102,37900.0
2011-06-08 15:00:00,58.55,58.59,58.54,58.58,40900.0,48.9102,48.9436,48.9018,48.9353,40900.0
2011-06-08 15:10:00,58.59,58.6,58.53,58.56,80500.0,48.9436,48.952,48.8935,48.9186,80500.0
2011-06-08 15:20:00,58.58,58.58,58.54,58.57,59300.0,48.9353,48.9353,48.9018,48.9269,59300.0
2011-06-08 15:30:00,58.56,58.61,58.48,58.55,73200.0,48.9186,48.9603,48.8517,48.9102,73200.0
2011-06-08 15:40:00,58.55,58.73,58.52,58.66,124800.0,48.9102,49.0606,48.8851,49.0021,124800.0
2011-06-08 15:50:00,58.66,58.7,58.63,58.63,164100.0,49.0021,49.0355,48.977,48.977,164100.0
2011-06-09 09:30:00,58.7,58.85,58.51,58.59,39200.0,49.0355,49.1608,48.8768,48.9436,39200.0
2011-06-09 09:40:00,58.59,58.62,58.52,58.59,25800.0,48.9436,48.9687,48.8851,48.9436,25800.0
2011-06-09 09:50:00,58.59,58.84,58.57,58.84,33800.0,48.9436,49.1525,48.9269,49.1525,33800.0
2011-06-09 10:00:00,58.81,59.06,58.77,59.06,63800.0,49.1274,49.3362,49.094,49.3362,63800.0
2011-06-09 10:10:00,59.06,59.19,59.05,59.05,49600.0,49.3362,49.4448,49.3279,49.3279,49600.0
2011-06-09 10:20:00,59.07,59.1,59.0,59.0,25100.0,49.3446,49.3696,49.2861,49.2861,25100.0
2011-06-09 10:30:00,59.0,59.09,58.97,59.01,63400.0,49.2861,49.3613,49.2611,49.2945,63400.0
2011-06-09 10:40:00,59.0,59.07,58.96,59.07,27000.0,49.2861,49.3446,49.2527,49.3446,27000.0
2011-06-09 10:50:00,59.07,59.11,59.05,59.09,26900.0,49.3446,49.378,49.3279,49.3613,26900.0
2011-06-09 11:00:00,59.08,59.08,58.97,58.97,31300.0,49.3529,49.3529,49.2611,49.2611,31300.0
2011-06-09 11:10:00,58.97,59.04,58.97,59.03,21400.0,49.2611,49.3195,49.2611,49.3112,21400.0
2011-06-09 11:20:00,59.04,59.04,58.98,59.04,18600.0,49.3195,49.3195,49.2694,49.3195,18600.0
2011-06-09 11:30:00,59.04,59.09,59.04,59.05,16100.0,49.3195,49.3613,49.3195,49.3279,16100.0
2011-06-09 11:40:00,59.05,59.1,59.02,59.1,21000.0,49.3279,49.3696,49.3028,49.3696,21000.0
2011-06-09 11:50:00,59.1,59.13,59.08,59.09,13300.0,49.3696,49.3947,49.3529,49.3613,13300.0
2011-06-09 12:00:00,59.08,59.11,59.07,59.09,16900.0,49.3529,49.378,49.3446,49.3613,16900.0
2011-06-09 12:10:00,59.1,59.11,59.04,59.05,22800.0,49.3696,49.378,49.3195,49.3279,22800.0
2011-06-09 12:20:00,59.04,59.09,59.04,59.09,12800.0,49.3195,49.3613,49.3195,49.3613,12800.0
2011-06-09 12:30:00,59.08,59.11,59.07,59.1,17300.0,49.3529,49.378,49.3446,49.3696,17300.0
2011-06-09 12:40:00,59.08,59.12,59.06,59.06,20000.0,49.3529,49.3864,49.3362,49.3362,20000.0
2011-06-09 12:50:00,59.06,59.11,59.05,59.06,16600.0,49.3362,49.378,49.3279,49.3362,16600.0
2011-06-09 13:00:00,59.06,59.09,59.05,59.08,9400.0,49.3362,49.3613,49.3279,49.3529,9400.0
2011-06-09 13:10:00,59.08,59.11,59.06,59.11,14900.0,49.3529,49.378,49.3362,49.378,14900.0
2011-06-09 13:20:00,59.11,59.11,59.05,59.07,11200.0,49.378,49.378,49.3279,49.3446,11200.0
2011-06-09 13:30:00,59.06,59.07,59.02,59.02,12800.0,49.3362,49.3446,49.3028,49.3028,12800.0
2011-06-09 13:40:00,59.02,59.06,59.0,59.05,25900.0,49.3028,49.3362,49.2861,49.3279,25900.0
2011-06-09 13:50:00,59.05,59.11,59.05,59.07,29200.0,49.3279,49.378,49.3279,49.3446,29200.0
2011-06-09 14:00:00,59.07,59.11,59.06,59.11,30700.0,49.3446,49.378,49.3362,49.378,30700.0
2011-06-09 14:10:00,59.11,59.2,59.09,59.2,36400.0,49.378,49.4532,49.3613,49.4532,36400.0
2011-06-09 14:20:00,59.2,59.25,59.2,59.23,23600.0,49.4532,49.495,49.4532,49.4782,23600.0
2011-06-09 14:30:00,59.23,59.27,59.22,59.27,27700.0,49.4782,49.5117,49.4699,49.5117,27700.0
2011-06-09 14:40:00,59.26,59.3,59.26,59.27,13200.0,49.5033,49.5367,49.5033,49.5117,13200.0
2011-06-09 14:50:00,59.26,59.27,59.24,59.24,13900.0,49.5033,49.5117,49.4866,49.4866,13900.0
2011-06-09 15:00:00,59.24,59.25,59.22,59.22,28100.0,49.4866,49.495,49.4699,49.4699,28100.0
2011-06-09 15:10:00,59.23,59.24,59.22,59.23,38300.0,49.4782,49.4866,49.4699,49.4782,38300.0
2011-06-09 15:20:00,59.23,59.23,59.17,59.22,58200.0,49.4782,49.4782,49.4281,49.4699,58200.0
2011-06-09 15:30:00,59.22,59.23,59.2,59.21,63100.0,49.4699,49.4782,49.4532,49.4615,63100.0
2011-06-09 15:40:00,59.21,59.21,58.96,58.98,87000.0,49.4615,49.4615,49.2527,49.2694,87000.0
2011-06-09 15:50:00,58.98,59.02,58.94,59.0,127300.0,49.2694,49.3028,49.236,49.2861,127300.0
2011-06-10 09:30:00,58.88,58.94,58.52,58.52,43500.0,49.1859,49.236,48.8851,48.8851,43500.0
2011-06-10 09:40:00,58.53,58.66,58.45,58.59,40200.0,48.8935,49.0021,48.8267,48.9436,40200.0
2011-06-10 09:50:00,58.57,58.62,58.34,58.52,39300.0,48.9269,48.9687,48.7348,48.8851,39300.0
2011-06-10 10:00:00,58.52,58.52,58.34,58.38,29400.0,48.8851,48.8851,48.7348,48.7682,29400.0
2011-06-10 10:10:00,58.38,58.44,58.36,58.42,11700.0,48.7682,48.8183,48.7515,48.8016,11700.0
2011-06-10 10:20:00,58.42,58.49,58.39,58.49,32600.0,48.8016,48.8601,48.7765,48.8601,32600.0
2011-06-10 10:30:00,58.5,58.56,58.44,58.51,35300.0,48.8684,48.9186,48.8183,48.8768,35300.0
2011-06-10 10:40:00,58.51,58.52,58.4,58.48,31900.0,48.8768,48.8851,48.7849,48.8517,31900.0
2011-06-10 10:50:00,58.49,58.52,58.38,58.43,26800.0,48.8601,48.8851,48.7682,48.81,26800.0
2011-06-10 11:00:00,58.42,58.43,58.09,58.15,76800.0,48.8016,48.81,48.5259,48.5761,76800.0
2011-06-10 11:10:00,58.16,58.25,58.15,58.21,58800.0,48.5844,48.6596,48.5761,48.6262,58800.0
2011-06-10 11:20:00,58.21,58.21,58.18,58.19,44600.0,48.6262,48.6262,48.6011,48.6095,44600.0
2011-06-10 11:30:00,58.19,58.22,58.16,58.16,33800.0,48.6095,48.6345,48.5844,48.5844,33800.0
2011-06-10 11:40:00,58.16,58.24,58.14,58.24,29300.0,48.5844,48.6512,48.5677,48.6512,29300.0
2011-06-10 11:50:00,58.24,58.32,58.21,58.29,40300.0,48.6512,48.7181,48.6262,48.693,40300.0
2011-06-10 12:00:00,58.3,58.35,58.24,58.24,43300.0,48.7014,48.7431,48.6512,48.6512,43300.0
2011-06-10 12:10:00,58.25,58.25,58.11,58.18,20300.0,48.6596,48.6596,48.5426,48.6011,20300.0
2011-06-10 12:20:00,58.19,58.21,58.18,58.21,17600.0,48.6095,48.6262,48.6011,48.6262,17600.0
2011-06-10 12:30:00,58.2,58.32,58.19,58.3,35600.0,48.6178,48.7181,48.6095,48.7014,35600.0
2011-06-10 12:40:00,58.3,58.31,58.27,58.29,25400.0,48.7014,48.7097,48.6763,48.693,25400.0
2011-06-10 12:50:00,58.3,58.34,58.28,58.3,11300.0,48.7014,48.7348,48.6847,48.7014,11300.0
2011-06-10 13:00:00,58.31,58.44,58.3,58.42,36000.0,48.7097,48.8183,48.7014,48.8016,36000.0
2011-06-10 13:10:00,58.42,58.45,58.31,58.33,39000.0,48.8016,48.8267,48.7097,48.7264,39000.0
2011-06-10 13:20:00,58.33,58.35,58.27,58.31,12600.0,48.7264,48.7431,48.6763,48.7097,12600.0
2011-06-10 13:30:00,58.32,58.32,58.09,58.15,65600.0,48.7181,48.7181,48.5259,48.5761,65600.0
2011-06-10 13:40:00,58.16,58.17,58.1,58.15,39100.0,48.5844,48.5928,48.5343,48.5761,39100.0
2011-06-10 13:50:00,58.14,58.19,58.12,58.16,22300.0,48.5677,48.6095,48.551,48.5844,22300.0
2011-06-10 14:00:00,58.17,58.54,58.17,58.46,51900.0,48.5928,48.9018,48.5928,48.835,51900.0
2011-06-10 14:10:00,58.45,58.53,58.37,58.53,24400.0,48.8267,48.8935,48.7598,48.8935,24400.0
2011-06-10 14:20:00,58.52,58.52,58.38,58.41,21200.0,48.8851,48.8851,48.7682,48.7933,21200.0
2011-06-10 14:30:00,58.39,58.45,58.25,58.27,31200.0,48.7765,48.8267,48.6596,48.6763,31200.0
2011-06-10 14:40:00,58.28,58.34,58.21,58.25,24300.0,48.6847,48.7348,48.6262,48.6596,24300.0
2011-06-10 14:50:00,58.25,58.41,58.25,58.41,22500.0,48.6596,48.7933,48.6596,48.7933,22500.0
2011-06-10 15:00:00,58.43,58.45,58.37,58.42,50500.0,48.81,48.8267,48.7598,48.8016,50500.0
2011-06-10 15:10:00,58.42,58.55,58.4,58.49,30300.0,48.8016,48.9102,48.7849,48.8601,30300.0
2011-06-10 15:20:00,58.5,58.5,58.34,58.34,27700.0,48.8684,48.8684,48.7348,48.7348,27700.0
2011-06-10 15:30:00,58.35,58.41,58.33,58.35,53400.0,48.7431,48.7933,48.7264,48.7431,53400.0
2011-06-10 15:40:00,58.36,58.39,58.15,58.17,94100.0,48.7515,48.7765,48.5761,48.5928,94100.0
2011-06-10 15:50:00,58.18,58.23,58.16,58.18,110600.0,48.6011,48.6429,48.5844,48.6011,110600.0
2011-06-13 09:30:00,58.22,58.3,58.03,58.15,29200.0,48.6345,48.7014,48.4758,48.5761,29200.0
2011-06-13 09:40:00,58.18,58.36,58.14,58.32,16100.0,48.6011,48.7515,48.5677,48.7181,16100.0
2011-06-13 09:50:00,58.3,58.5,58.28,58.46,34800.0,48.7014,48.8684,48.6847,48.835,34800.0
2011-06-13 10:00:00,58.47,58.51,58.28,58.5,25000.0,48.8434,48.8768,48.6847,48.8684,25000.0
2011-06-13 10:10:00,58.5,58.54,58.47,58.52,62200.0,48.8684,48.9018,48.8434,48.8851,62200.0
2011-06-13 10:20:00,58.54,58.64,58.52,58.63,26800.0,48.9018,48.9854,48.8851,48.977,26800.0
2011-06-13 10:30:00,58.62,58.65,58.57,58.59,25400.0,48.9687,48.9937,48.9269,48.9436,25400.0
2011-06-13 10:40:00,58.6,58.63,58.47,58.62,39400.0,48.952,48.977,48.8434,48.9687,39400.0
2011-06-13 10:50:00,58.63,58.65,58.51,58.53,35000.0,48.977,48.9937,48.8768,48.8935,35000.0
2011-06-13 11:00:00,58.52,58.53,58.3,58.35,24700.0,48.8851,48.8935,48.7014,48.7431,24700.0
2011-06-13 11:10:00,58.32,58.44,58.32,58.44,12000.0,48.7181,48.8183,48.7181,48.8183,12000.0
2011-06-13 11:20:00,58.43,58.49,58.39,58.48,24400.0,48.81,48.8601,48.7765,48.8517,24400.0
2011-06-13 11:30:00,58.47,58.49,58.39,58.45,12300.0,48.8434,48.8601,48.7765,48.8267,12300.0
2011-06-13 11:40:00,58.45,58.47,58.38,58.43,27400.0,48.8267,48.8434,48.7682,48.81,27400.0
2011-06-13 11:50:00,58.44,58.56,58.33,58.56,114200.0,48.8183,48.9186,48.7264,48.9186,114200.0
2011-06-13 12:00:00,58.55,58.66,58.5,58.64,82700.0,48.9102,49.0021,48.8684,48.9854,82700.0
2011-06-13 12:10:00,58.65,58.65,58.6,58.6,50000.0,48.9937,48.9937,48.952,48.952,50000.0
2011-06-13 12:20:00,58.62,58.65,58.56,58.62,52700.0,48.9687,48.9937,48.9186,48.9687,52700.0
2011-06-13 12:30:00,58.61,58.68,58.6,58.65,43000.0,48.9603,49.0188,48.952,48.9937,43000.0
2011-06-13 12:40:00,58.65,58.66,58.61,58.65,38900.0,48.9937,49.0021,48.9603,48.9937,38900.0
2011-06-13 12:50:00,58.65,58.66,58.61,58.62,37900.0,48.9937,49.0021,48.9603,48.9687,37900.0
2011-06-13 13:00:00,58.61,58.62,58.45,58.52,47200.0,48.9603,48.9687,48.8267,48.8851,47200.0
2011-06-13 13:10:00,58.52,58.65,58.49,58.65,25300.0,48.8851,48.9937,48.8601,48.9937,25300.0
2011-06-13 13:20:00,58.63,58.64,58.57,58.63,21900.0,48.977,48.9854,48.9269,48.977,21900.0
2011-06-13 13:30:00,58.63,58.68,58.62,58.65,34300.0,48.977,49.0188,48.9687,48.9937,34300.0
2011-06-13 13:40:00,58.67,58.73,58.67,58.69,22700.0,49.0104,49.0606,49.0104,49.0272,22700.0
2011-06-13 13:50:00,58.69,58.83,58.68,58.82,34100.0,49.0272,49.1441,49.0188,49.1357,34100.0
2011-06-13 14:00:00,58.82,58.85,58.73,58.82,41900.0,49.1357,49.1608,49.0606,49.1357,41900.0
2011-06-13 14:10:00,58.81,58.85,58.79,58.79,23800.0,49.1274,49.1608,49.1107,49.1107,23800.0
2011-06-13 14:20:00,58.79,58.84,58.78,58.82,22100.0,49.1107,49.1525,49.1023,49.1357,22100.0
2011-06-13 14:30:00,58.81,58.81,58.7,58.71,28300.0,49.1274,49.1274,49.0355,49.0439,28300.0
2011-06-13 14:40:00,58.72,58.86,58.71,58.86,27900.0,49.0522,49.1692,49.0439,49.1692,27900.0
2011-06-13 14:50:00,58.86,58.86,58.69,58.7,27300.0,49.1692,49.1692,49.0272,49.0355,27300.0
2011-06-13 15:00:00,58.71,58.79,58.69,58.7,46900.0,49.0439,49.1107,49.0272,49.0355,46900.0
2011-06-13 15:10:00,58.7,58.71,58.59,58.63,41000.0,49.0355,49.0439,48.9436,48.977,41000.0
2011-06-13 15:20:00,58.64,58.71,58.61,58.69,26600.0,48.9854,49.0439,48.9603,49.0272,26600.0
2011-06-13 15:30:00,58.68,58.68,58.51,58.51,40600.0,49.0188,49.0188,48.8768,48.8768,40600.0
2011-06-13 15:40:00,58.52,58.59,58.5,58.57,48500.0,48.8851,48.9436,48.8684,48.9269,48500.0
2011-06-13 15:50:00,58.58,58.6,58.52,58.58,72900.0,48.9353,48.952,48.8851,48.9353,72900.0
2011-06-14 09:30:00,59.06,59.27,58.95,59.02,42600.0,49.3362,49.5117,49.2443,49.3028,42600.0
2011-06-14 09:40:00,59.02,59.07,58.93,58.98,22200.0,49.3028,49.3446,49.2276,49.2694,22200.0
2011-06-14 09:50:00,58.99,59.06,58.87,58.94,45800.0,49.2778,49.3362,49.1775,49.236,45800.0
2011-06-14 10:00:00,58.93,58.95,58.84,58.92,42000.0,49.2276,49.2443,49.1525,49.2193,42000.0
2011-06-14 10:10:00,58.94,58.95,58.87,58.95,11200.0,49.236,49.2443,49.1775,49.2443,11200.0
2011-06-14 10:20:00,58.93,58.95,58.9,58.92,13600.0,49.2276,49.2443,49.2026,49.2193,13600.0
2011-06-14 10:30:00,58.93,58.96,58.9,58.94,21500.0,49.2276,49.2527,49.2026,49.236,21500.0
2011-06-14 10:40:00,58.94,58.95,58.91,58.93,23700.0,49.236,49.2443,49.2109,49.2276,23700.0
2011-06-14 10:50:00,58.91,58.95,58.85,58.85,28200.0,49.2109,49.2443,49.1608,49.1608,28200.0
2011-06-14 11:00:00,58.85,58.85,58.78,58.84,29600.0,49.1608,49.1608,49.1023,49.1525,29600.0
2011-06-14 11:10:00,58.84,58.88,58.8,58.81,21600.0,49.1525,49.1859,49.119,49.1274,21600.0
2011-06-14 11:20:00,58.8,58.85,58.78,58.78,22400.0,49.119,49.1608,49.1023,49.1023,22400.0
2011-06-14 11:30:00,58.78,58.82,58.78,58.79,18000.0,49.1023,49.1357,49.1023,49.1107,18000.0
2011-06-14 11:40:00,58.78,58.86,58.78,58.84,16400.0,49.1023,49.1692,49.1023,49.1525,16400.0
2011-06-14 11:50:00,58.83,58.94,58.83,58.94,13600.0,49.1441,49.236,49.1441,49.236,13600.0
2011-06-14 12:00:00,58.93,59.01,58.91,58.96,38600.0,49.2276,49.2945,49.2109,49.2527,38600.0
2011-06-14 12:10:00,58.95,59.0,58.94,58.98,12200.0,49.2443,49.2861,49.236,49.2694,12200.0
2011-06-14 12:20:00,58.97,59.01,58.97,59.01,12600.0,49.2611,49.2945,49.2611,49.2945,12600.0
2011-06-14 12:30:00,59.01,59.03,59.0,59.03,5200.0,49.2945,49.3112,49.2861,49.3112,5200.0
2011-06-14 12:40:00,59.03,59.13,59.02,59.08,36600.0,49.3112,49.3947,49.3028,49.3529,36600.0
2011-06-14 12:50:00,59.08,59.17,59.07,59.1,17900.0,49.3529,49.4281,49.3446,49.3696,17900.0
2011-06-14 13:00:00,59.11,59.16,59.08,59.1,28600.0,49.378,49.4198,49.3529,49.3696,28600.0
2011-06-14 13:10:00,59.11,59.14,59.08,59.14,9500.0,49.378,49.4031,49.3529,49.4031,9500.0
2011-06-14 13:20:00,59.14,59.23,59.13,59.23,43500.0,49.4031,49.4782,49.3947,49.4782,43500.0
2011-06-14 13:30:00,59.22,59.26,59.2,59.26,11800.0,49.4699,49.5033,49.4532,49.5033,11800.0
2011-06-14 13:40:00,59.24,59.24,59.12,59.14,11200.0,49.4866,49.4866,49.3864,49.4031,11200.0
2011-06-14 13:50:00,59.13,59.14,59.08,59.09,15400.0,49.3947,49.4031,49.3529,49.3613,15400.0
2011-06-14 14:00:00,59.1,59.13,59.05,59.06,23300.0,49.3696,49.3947,49.3279,49.3362,23300.0
2011-06-14 14:10:00,59.06,59.07,58.92,58.93,30800.0,49.3362,49.3446,49.2193,49.2276,30800.0
2011-06-14 14:20:00,58.94,59.02,58.93,59.01,11200.0,49.236,49.3028,49.2276,49.2945,11200.0
2011-06-14 14:30:00,59.01,59.04,58.98,58.98,13400.0,49.2945,49.3195,49.2694,49.2694,13400.0
2011-06-14 14:40:00,58.98,59.08,58.97,59.08,14000.0,49.2694,49.3529,49.2611,49.3529,14000.0
2011-06-14 14:50:00,59.08,59.09,59.03,59.06,9200.0,49.3529,49.3613,49.3112,49.3362,9200.0
2011-06-14 15:00:00,59.06,59.1,59.01,59.03,15500.0,49.3362,49.3696,49.2945,49.3112,15500.0
2011-06-14 15:10:00,59.04,59.07,59.02,59.05,15100.0,49.3195,49.3446,49.3028,49.3279,15100.0
2011-06-14 15:20:00,59.06,59.08,58.95,58.95,36200.0,49.3362,49.3529,49.2443,49.2443,36200.0
2011-06-14 15:30:00,58.96,58.98,58.88,58.89,45400.0,49.2527,49.2694,49.1859,49.1942,45400.0
2011-06-14 15:40:00,58.9,58.9,58.79,58.86,83500.0,49.2026,49.2026,49.1107,49.1692,83500.0
2011-06-14 15:50:00,58.85,58.88,58.8,58.88,96500.0,49.1608,49.1859,49.119,49.1859,96500.0
2011-06-15 09:30:00,58.59,59.0,58.59,58.91,44700.0,48.9436,49.2861,48.9436,49.2109,44700.0
2011-06-15 09:40:00,58.91,59.0,58.85,58.92,12000.0,49.2109,49.2861,49.1608,49.2193,12000.0
2011-06-15 09:50:00,58.93,58.93,58.75,58.75,11800.0,49.2276,49.2276,49.0773,49.0773,11800.0
2011-06-15 10:00:00,58.74,58.85,58.71,58.85,19100.0,49.0689,49.1608,49.0439,49.1608,19100.0
2011-06-15 10:10:00,58.84,58.85,58.68,58.68,21300.0,49.1525,49.1608,49.0188,49.0188,21300.0
2011-06-15 10:20:00,58.68,58.69,58.6,58.6,14300.0,49.0188,49.0272,48.952,48.952,14300.0
2011-06-15 10:30:00,58.6,58.62,58.53,58.55,18300.0,48.952,48.9687,48.8935,48.9102,18300.0
2011-06-15 10:40:00,58.56,58.68,58.53,58.67,14900.0,48.9186,49.0188,48.8935,49.0104,14900.0
2011-06-15 10:50:00,58.68,58.68,58.57,58.62,69800.0,49.0188,49.0188,48.9269,48.9687,69800.0
2011-06-15 11:00:00,58.62,58.7,58.56,58.7,30000.0,48.9687,49.0355,48.9186,49.0355,30000.0
2011-06-15 11:10:00,58.69,58.75,58.66,58.75,18500.0,49.0272,49.0773,49.0021,49.0773,18500.0
2011-06-15 11:20:00,58.75,58.82,58.74,58.79,20100.0,49.0773,49.1357,49.0689,49.1107,20100.0
2011-06-15 11:30:00,58.8,58.8,58.56,58.58,32600.0,49.119,49.119,48.9186,48.9353,32600.0
2011-06-15 11:40:00,58.59,58.61,58.5,58.5,21600.0,48.9436,48.9603,48.8684,48.8684,21600.0
2011-06-15 11:50:00,58.5,58.54,58.4,58.5,47400.0,48.8684,48.9018,48.7849,48.8684,47400.0
2011-06-15 12:00:00,58.5,58.53,58.42,58.44,20000.0,48.8684,48.8935,48.8016,48.8183,20000.0
2011-06-15 12:10:00,58.43,58.46,58.3,58.31,30700.0,48.81,48.835,48.7014,48.7097,30700.0
2011-06-15 12:20:00,58.31,58.32,58.14,58.25,44800.0,48.7097,48.7181,48.5677,48.6596,44800.0
2011-06-15 12:30:00,58.28,58.42,58.26,58.35,29200.0,48.6847,48.8016,48.6679,48.7431,29200.0
2011-06-15 12:40:00,58.35,58.38,58.27,58.3,12000.0,48.7431,48.7682,48.6763,48.7014,12000.0
2011-06-15 12:50:00,58.31,58.32,58.24,58.25,17200.0,48.7097,48.7181,48.6512,48.6596,17200.0
2011-06-15 13:00:00,58.24,58.3,58.24,58.25,14200.0,48.6512,48.7014,48.6512,48.6596,14200.0
2011-06-15 13:10:00,58.26,58.27,58.13,58.13,20000.0,48.6679,48.6763,48.5594,48.5594,20000.0
2011-06-15 13:20:00,58.12,58.14,58.06,58.1,19100.0,48.551,48.5677,48.5009,48.5343,19100.0
2011-06-15 13:30:00,58.1,58.1,58.04,58.07,24800.0,48.5343,48.5343,48.4842,48.5092,24800.0
2011-06-15 13:40:00,58.08,58.14,58.04,58.05,16400.0,48.5176,48.5677,48.4842,48.4925,16400.0
2011-06-15 13:50:00,58.06,58.11,58.01,58.09,13800.0,48.5009,48.5426,48.4591,48.5259,13800.0
2011-06-15 14:00:00,58.09,58.16,58.08,58.08,18300.0,48.5259,48.5844,48.5176,48.5176,18300.0
2011-06-15 14:10:00,58.07,58.09,58.0,58.01,30500.0,48.5092,48.5259,48.4508,48.4591,30500.0
2011-06-15 14:20:00,57.99,58.0,57.9,57.91,23700.0,48.4424,48.4508,48.3672,48.3756,23700.0
2011-06-15 14:30:00,57.91,58.1,57.91,58.07,27200.0,48.3756,48.5343,48.3756,48.5092,27200.0
2011-06-15 14:40:00,58.07,58.08,57.93,58.0,47100.0,48.5092,48.5176,48.3923,48.4508,47100.0
2011-06-15 14:50:00,57.99,58.01,57.92,57.94,28300.0,48.4424,48.4591,48.3839,48.4006,28300.0
2011-06-15 15:00:00,57.92,58.01,57.86,57.87,35300.0,48.3839,48.4591,48.3338,48.3422,35300.0
2011-06-15 15:10:00,57.89,57.95,57.85,57.88,34300.0,48.3589,48.409,48.3255,48.3505,34300.0
2011-06-15 15:20:00,57.89,58.04,57.86,58.0,45400.0,48.3589,48.4842,48.3338,48.4508,45400.0
2011-06-15 15:30:00,57.99,58.05,57.9,57.9,51000.0,48.4424,48.4925,48.3672,48.3672,51000.0
2011-06-15 15:40:00,57.91,58.09,57.91,58.01,80200.0,48.3756,48.5259,48.3756,48.4591,80200.0
2011-06-15 15:50:00,58.0,58.05,57.96,57.99,158500.0,48.4508,48.4925,48.4173,48.4424,158500.0
2011-06-16 09:30:00,57.89,58.19,57.89,58.13,32700.0,48.3589,48.6095,48.3589,48.5594,32700.0
2011-06-16 09:40:00,58.13,58.23,58.07,58.15,26900.0,48.5594,48.6429,48.5092,48.5761,26900.0
2011-06-16 09:50:00,58.1,58.28,58.1,58.24,19200.0,48.5343,48.6847,48.5343,48.6512,19200.0
2011-06-16 10:00:00,58.24,58.24,57.89,58.09,51500.0,48.6512,48.6512,48.3589,48.5259,51500.0
2011-06-16 10:10:00,58.09,58.34,58.07,58.31,24500.0,48.5259,48.7348,48.5092,48.7097,24500.0
2011-06-16 10:20:00,58.32,58.36,58.26,58.26,19500.0,48.7181,48.7515,48.6679,48.6679,19500.0
2011-06-16 10:30:00,58.27,58.4,58.26,58.38,20800.0,48.6763,48.7849,48.6679,48.7682,20800.0
2011-06-16 10:40:00,58.39,58.42,58.23,58.27,35900.0,48.7765,48.8016,48.6429,48.6763,35900.0
2011-06-16 10:50:00,58.27,58.33,58.22,58.22,9700.0,48.6763,48.7264,48.6345,48.6345,9700.0
2011-06-16 11:00:00,58.22,58.22,58.03,58.07,25900.0,48.6345,48.6345,48.4758,48.5092,25900.0
2011-06-16 11:10:00,58.06,58.33,58.05,58.32,27400.0,48.5009,48.7264,48.4925,48.7181,27400.0
2011-06-16 11:20:00,58.34,58.38,58.29,58.36,17900.0,48.7348,48.7682,48.693,48.7515,17900.0
2011-06-16 11:30:00,58.38,58.45,58.37,58.4,9100.0,48.7682,48.8267,48.7598,48.7849,9100.0
2011-06-16 11:40:00,58.39,58.43,58.35,58.39,9600.0,48.7765,48.81,48.7431,48.7765,9600.0
2011-06-16 11:50:00,58.38,58.41,58.32,58.32,14800.0,48.7682,48.7933,48.7181,48.7181,14800.0
2011-06-16 12:00:00,58.33,58.39,58.33,58.34,13100.0,48.7264,48.7765,48.7264,48.7348,13100.0
2011-06-16 12:10:00,58.32,58.33,58.14,58.16,38900.0,48.7181,48.7264,48.5677,48.5844,38900.0
2011-06-16 12:20:00,58.16,58.22,58.12,58.17,26200.0,48.5844,48.6345,48.551,48.5928,26200.0
2011-06-16 12:30:00,58.18,58.21,58.14,58.15,12600.0,48.6011,48.6262,48.5677,48.5761,12600.0
2011-06-16 12:40:00,58.15,58.15,58.04,58.08,20900.0,48.5761,48.5761,48.4842,48.5176,20900.0
2011-06-16 12:50:00,58.06,58.11,58.02,58.02,12700.0,48.5009,48.5426,48.4675,48.4675,12700.0
2011-06-16 13:00:00,58.02,58.02,57.9,57.93,26200.0,48.4675,48.4675,48.3672,48.3923,26200.0
2011-06-16 13:10:00,57.94,58.05,57.94,58.05,14800.0,48.4006,48.4925,48.4006,48.4925,14800.0
2011-06-16 13:20:00,58.06,58.07,57.91,57.91,36000.0,48.5009,48.5092,48.3756,48.3756,36000.0
2011-06-16 13:30:00,57.91,57.96,57.9,57.91,14500.0,48.3756,48.4173,48.3672,48.3756,14500.0
2011-06-16 13:40:00,57.9,57.9,57.71,57.78,40000.0,48.3672,48.3672,48.2085,48.267,40000.0
2011-06-16 13:50:00,57.79,57.81,57.7,57.71,14600.0,48.2753,48.292,48.2001,48.2085,14600.0
2011-06-16 14:00:00,57.71,57.8,57.71,57.78,12800.0,48.2085,48.2837,48.2085,48.267,12800.0
2011-06-16 14:10:00,57.79,57.8,57.67,57.72,13900.0,48.2753,48.2837,48.1751,48.2169,13900.0
2011-06-16 14:20:00,57.73,57.81,57.73,57.8,30400.0,48.2252,48.292,48.2252,48.2837,30400.0
2011-06-16 14:30:00,57.79,57.82,57.73,57.74,17700.0,48.2753,48.3004,48.2252,48.2336,17700.0
2011-06-16 14:40:00,57.73,57.81,57.71,57.72,24100.0,48.2252,48.292,48.2085,48.2169,24100.0
2011-06-16 14:50:00,57.72,57.86,57.72,57.81,23400.0,48.2169,48.3338,48.2169,48.292,23400.0
2011-06-16 15:00:00,57.79,57.93,57.78,57.93,28100.0,48.2753,48.3923,48.267,48.3923,28100.0
2011-06-16 15:10:00,57.93,57.93,57.85,57.91,15400.0,48.3923,48.3923,48.3255,48.3756,15400.0
2011-06-16 15:20:00,57.9,57.97,57.9,57.9,17900.0,48.3672,48.4257,48.3672,48.3672,17900.0
2011-06-16 15:30:00,57.9,58.01,57.85,57.98,48200.0,48.3672,48.4591,48.3255,48.434,48200.0
2011-06-16 15:40:00,57.98,57.99,57.91,57.94,37700.0,48.434,48.4424,48.3756,48.4006,37700.0
2011-06-16 15:50:00,57.95,58.06,57.95,58.02,74400.0,48.409,48.5009,48.409,48.4675,74400.0
2011-06-17 09:30:00,58.42,58.42,57.99,57.99,316400.0,48.8016,48.8016,48.4424,48.4424,316400.0
2011-06-17 09:40:00,57.98,58.17,57.95,58.03,67800.0,48.434,48.5928,48.409,48.4758,67800.0
2011-06-17 09:50:00,58.06,58.06,57.91,58.02,43000.0,48.5009,48.5009,48.3756,48.4675,43000.0
2011-06-17 10:00:00,58.03,58.1,58.01,58.03,43600.0,48.4758,48.5343,48.4591,48.4758,43600.0
2011-06-17 10:10:00,58.04,58.11,57.97,58.03,54700.0,48.4842,48.5426,48.4257,48.4758,54700.0
2011-06-17 10:20:00,58.04,58.04,57.84,57.91,26500.0,48.4842,48.4842,48.3171,48.3756,26500.0
2011-06-17 10:30:00,57.93,58.01,57.93,58.0,30800.0,48.3923,48.4591,48.3923,48.4508,30800.0
2011-06-17 10:40:00,58.01,58.01,57.98,58.0,47000.0,48.4591,48.4591,48.434,48.4508,47000.0
2011-06-17 10:50:00,58.0,58.02,57.97,57.99,39500.0,48.4508,48.4675,48.4257,48.4424,39500.0
2011-06-17 11:00:00,57.99,58.01,57.84,57.96,60100.0,48.4424,48.4591,48.3171,48.4173,60100.0
2011-06-17 11:10:00,57.96,58.01,57.95,57.99,39500.0,48.4173,48.4591,48.409,48.4424,39500.0
2011-06-17 11:20:00,57.99,58.0,57.94,57.98,30200.0,48.4424,48.4508,48.4006,48.434,30200.0
2011-06-17 11:30:00,57.99,57.99,57.89,57.93,22500.0,48.4424,48.4424,48.3589,48.3923,22500.0
2011-06-17 11:40:00,57.93,57.95,57.88,57.95,22300.0,48.3923,48.409,48.3505,48.409,22300.0
2011-06-17 11:50:00,57.96,58.01,57.96,57.99,32300.0,48.4173,48.4591,48.4173,48.4424,32300.0
2011-06-17 12:00:00,57.99,58.0,57.91,57.94,14300.0,48.4424,48.4508,48.3756,48.4006,14300.0
2011-06-17 12:10:00,57.95,57.96,57.9,57.9,12700.0,48.409,48.4173,48.3672,48.3672,12700.0
2011-06-17 12:20:00,57.92,57.92,57.8,57.88,18200.0,48.3839,48.3839,48.2837,48.3505,18200.0
2011-06-17 12:30:00,57.87,57.94,57.85,57.85,11900.0,48.3422,48.4006,48.3255,48.3255,11900.0
2011-06-17 12:40:00,57.85,57.86,57.78,57.82,11700.0,48.3255,48.3338,48.267,48.3004,11700.0
2011-06-17 12:50:00,57.83,57.84,57.78,57.81,7400.0,48.3087,48.3171,48.267,48.292,7400.0
2011-06-17 13:00:00,57.8,57.8,57.71,57.77,11900.0,48.2837,48.2837,48.2085,48.2586,11900.0
2011-06-17 13:10:00,57.77,57.79,57.71,57.71,10700.0,48.2586,48.2753,48.2085,48.2085,10700.0
2011-06-17 13:20:00,57.71,57.71,57.61,57.66,31600.0,48.2085,48.2085,48.125,48.1667,31600.0
2011-06-17 13:30:00,57.66,57.75,57.66,57.75,15400.0,48.1667,48.2419,48.1667,48.2419,15400.0
2011-06-17 13:40:00,57.75,57.81,57.75,57.79,15200.0,48.2419,48.292,48.2419,48.2753,15200.0
2011-06-17 13:50:00,57.79,57.81,57.7,57.74,13400.0,48.2753,48.292,48.2001,48.2336,13400.0
2011-06-17 14:00:00,57.72,57.77,57.71,57.73,27200.0,48.2169,48.2586,48.2085,48.2252,27200.0
2011-06-17 14:10:00,57.72,57.8,57.68,57.79,26800.0,48.2169,48.2837,48.1834,48.2753,26800.0
2011-06-17 14:20:00,57.79,57.87,57.79,57.87,35900.0,48.2753,48.3422,48.2753,48.3422,35900.0
2011-06-17 14:30:00,57.86,57.87,57.75,57.77,25900.0,48.3338,48.3422,48.2419,48.2586,25900.0
2011-06-17 14:40:00,57.76,57.8,57.72,57.74,25300.0,48.2503,48.2837,48.2169,48.2336,25300.0
2011-06-17 14:50:00,57.74,57.76,57.73,57.73,52600.0,48.2336,48.2503,48.2252,48.2252,52600.0
2011-06-17 15:00:00,57.74,57.76,57.73,57.74,39500.0,48.2336,48.2503,48.2252,48.2336,39500.0
2011-06-17 15:10:00,57.73,57.73,57.58,57.59,47300.0,48.2252,48.2252,48.0999,48.1083,47300.0
2011-06-17 15:20:00,57.59,57.73,57.59,57.71,28900.0,48.1083,48.2252,48.1083,48.2085,28900.0
2011-06-17 15:30:00,57.72,57.78,57.72,57.75,77200.0,48.2169,48.267,48.2169,48.2419,77200.0
2011-06-17 15:40:00,57.74,57.79,57.73,57.75,170500.0,48.2336,48.2753,48.2252,48.2419,170500.0
2011-06-17 15:50:00,57.75,57.76,57.66,57.7,203000.0,48.2419,48.2503,48.1667,48.2001,203000.0
2011-06-20 09:30:00,57.67,57.85,57.65,57.84,25400.0,48.1751,48.3255,48.1584,48.3171,25400.0
2011-06-20 09:40:00,57.85,57.98,57.84,57.94,22000.0,48.3255,48.434,48.3171,48.4006,22000.0
2011-06-20 09:50:00,57.94,58.0,57.93,57.98,23200.0,48.4006,48.4508,48.3923,48.434,23200.0
2011-06-20 10:00:00,57.99,58.0,57.9,57.97,23700.0,48.4424,48.4508,48.3672,48.4257,23700.0
2011-06-20 10:10:00,57.96,58.01,57.89,57.98,19600.0,48.4173,48.4591,48.3589,48.434,19600.0
2011-06-20 10:20:00,57.99,58.0,57.89,57.94,14800.0,48.4424,48.4508,48.3589,48.4006,14800.0
2011-06-20 10:30:00,57.95,58.09,57.94,58.08,24200.0,48.409,48.5259,48.4006,48.5176,24200.0
2011-06-20 10:40:00,58.09,58.13,57.97,57.99,29300.0,48.5259,48.5594,48.4257,48.4424,29300.0
2011-06-20 10:50:00,57.99,58.0,57.94,57.94,14900.0,48.4424,48.4508,48.4006,48.4006,14900.0
2011-06-20 11:00:00,57.94,57.97,57.84,57.84,30400.0,48.4006,48.4257,48.3171,48.3171,30400.0
2011-06-20 11:10:00,57.86,57.87,57.8,57.83,20500.0,48.3338,48.3422,48.2837,48.3087,20500.0
2011-06-20 11:20:00,57.83,58.02,57.83,58.0,33000.0,48.3087,48.4675,48.3087,48.4508,33000.0
2011-06-20 11:30:00,57.99,58.05,57.99,58.0,25400.0,48.4424,48.4925,48.4424,48.4508,25400.0
2011-06-20 11:40:00,58.0,58.02,57.93,57.98,22300.0,48.4508,48.4675,48.3923,48.434,22300.0
2011-06-20 11:50:00,57.99,58.0,57.95,57.99,13500.0,48.4424,48.4508,48.409,48.4424,13500.0
2011-06-20 12:00:00,57.99,58.01,57.95,57.98,16700.0,48.4424,48.4591,48.409,48.434,16700.0
2011-06-20 12:10:00,57.98,57.99,57.96,57.98,8600.0,48.434,48.4424,48.4173,48.434,8600.0
2011-06-20 12:20:00,57.98,58.02,57.96,58.01,11300.0,48.434,48.4675,48.4173,48.4591,11300.0
2011-06-20 12:30:00,58.02,58.02,58.01,58.01,12800.0,48.4675,48.4675,48.4591,48.4591,12800.0
2011-06-20 12:40:00,58.01,58.02,58.0,58.0,20300.0,48.4591,48.4675,48.4508,48.4508,20300.0
2011-06-20 12:50:00,58.0,58.01,57.93,57.94,16400.0,48.4508,48.4591,48.3923,48.4006,16400.0
2011-06-20 13:00:00,57.95,58.0,57.94,58.0,15200.0,48.409,48.4508,48.4006,48.4508,15200.0
2011-06-20 13:10:00,58.0,58.01,57.96,57.99,9500.0,48.4508,48.4591,48.4173,48.4424,9500.0
2011-06-20 13:20:00,58.0,58.01,57.97,57.97,13300.0,48.4508,48.4591,48.4257,48.4257,13300.0
2011-06-20 13:30:00,57.98,58.01,57.97,57.98,14800.0,48.434,48.4591,48.4257,48.434,14800.0
2011-06-20 13:40:00,57.98,57.99,57.93,57.96,13700.0,48.434,48.4424,48.3923,48.4173,13700.0
2011-06-20 13:50:00,57.96,58.0,57.96,57.98,11900.0,48.4173,48.4508,48.4173,48.434,11900.0
2011-06-20 14:00:00,57.98,58.0,57.97,58.0,15700.0,48.434,48.4508,48.4257,48.4508,15700.0
2011-06-20 14:10:00,57.99,58.0,57.97,57.99,12900.0,48.4424,48.4508,48.4257,48.4424,12900.0
2011-06-20 14:20:00,58.0,58.0,57.95,57.96,13700.0,48.4508,48.4508,48.409,48.4173,13700.0
2011-06-20 14:30:00,57.98,58.04,57.96,57.99,37800.0,48.434,48.4842,48.4173,48.4424,37800.0
2011-06-20 14:40:00,58.0,58.07,57.99,58.01,25700.0,48.4508,48.5092,48.4424,48.4591,25700.0
2011-06-20 14:50:00,58.01,58.02,57.93,57.99,21800.0,48.4591,48.4675,48.3923,48.4424,21800.0
2011-06-20 15:00:00,57.99,58.0,57.97,57.98,22000.0,48.4424,48.4508,48.4257,48.434,22000.0
2011-06-20 15:10:00,57.97,57.99,57.92,57.97,30300.0,48.4257,48.4424,48.3839,48.4257,30300.0
2011-06-20 15:20:00,57.96,58.01,57.93,58.0,36100.0,48.4173,48.4591,48.3923,48.4508,36100.0
2011-06-20 15:30:00,58.0,58.06,57.98,58.03,73100.0,48.4508,48.5009,48.434,48.4758,73100.0
2011-06-20 15:40:00,58.05,58.06,57.98,58.0,60100.0,48.4925,48.5009,48.434,48.4508,60100.0
2011-06-20 15:50:00,57.99,58.02,57.97,57.99,69900.0,48.4424,48.4675,48.4257,48.4424,69900.0
2011-06-21 09:30:00,58.36,58.36,58.03,58.15,46000.0,48.7515,48.7515,48.4758,48.5761,46000.0
2011-06-21 09:40:00,58.17,58.3,58.13,58.18,30200.0,48.5928,48.7014,48.5594,48.6011,30200.0
2011-06-21 09:50:00,58.2,58.25,58.12,58.24,23800.0,48.6178,48.6596,48.551,48.6512,23800.0
2011-06-21 10:00:00,58.25,58.38,58.13,58.34,55300.0,48.6596,48.7682,48.5594,48.7348,55300.0
2011-06-21 10:10:00,58.35,58.39,58.31,58.39,30400.0,48.7431,48.7765,48.7097,48.7765,30400.0
2011-06-21 10:20:00,58.4,58.44,58.37,58.4,26800.0,48.7849,48.8183,48.7598,48.7849,26800.0
2011-06-21 10:30:00,58.38,58.39,58.31,58.38,21100.0,48.7682,48.7765,48.7097,48.7682,21100.0
2011-06-21 10:40:00,58.39,58.5,58.39,58.49,18000.0,48.7765,48.8684,48.7765,48.8601,18000.0
2011-06-21 10:50:00,58.49,58.49,58.44,58.44,42500.0,48.8601,48.8601,48.8183,48.8183,42500.0
2011-06-21 11:00:00,58.44,58.45,58.3,58.33,44800.0,48.8183,48.8267,48.7014,48.7264,44800.0
2011-06-21 11:10:00,58.33,58.37,58.24,58.34,35100.0,48.7264,48.7598,48.6512,48.7348,35100.0
2011-06-21 11:20:00,58.34,58.44,58.34,58.42,16300.0,48.7348,48.8183,48.7348,48.8016,16300.0
2011-06-21 11:30:00,58.42,58.45,58.37,58.41,26500.0,48.8016,48.8267,48.7598,48.7933,26500.0
2011-06-21 11:40:00,58.43,58.46,58.41,58.44,23300.0,48.81,48.835,48.7933,48.8183,23300.0
2011-06-21 11:50:00,58.44,58.45,58.41,58.45,16200.0,48.8183,48.8267,48.7933,48.8267,16200.0
2011-06-21 12:00:00,58.46,58.51,58.46,58.51,18300.0,48.835,48.8768,48.835,48.8768,18300.0
2011-06-21 12:10:00,58.51,58.52,58.47,58.47,14200.0,48.8768,48.8851,48.8434,48.8434,14200.0
2011-06-21 12:20:00,58.48,58.51,58.4,58.4,42200.0,48.8517,48.8768,48.7849,48.7849,42200.0
2011-06-21 12:30:00,58.42,58.47,58.41,58.44,18600.0,48.8016,48.8434,48.7933,48.8183,18600.0
2011-06-21 12:40:00,58.45,58.45,58.4,58.41,16900.0,48.8267,48.8267,48.7849,48.7933,16900.0
2011-06-21 12:50:00,58.42,58.43,58.38,58.41,11900.0,48.8016,48.81,48.7682,48.7933,11900.0
2011-06-21 13:00:00,58.4,58.43,58.35,58.36,20400.0,48.7849,48.81,48.7431,48.7515,20400.0
2011-06-21 13:10:00,58.36,58.4,58.27,58.27,24300.0,48.7515,48.7849,48.6763,48.6763,24300.0
2011-06-21 13:20:00,58.28,58.34,58.28,58.31,15000.0,48.6847,48.7348,48.6847,48.7097,15000.0
2011-06-21 13:30:00,58.31,58.39,58.3,58.3,28200.0,48.7097,48.7765,48.7014,48.7014,28200.0
2011-06-21 13:40:00,58.3,58.39,58.3,58.37,9500.0,48.7014,48.7765,48.7014,48.7598,9500.0
2011-06-21 13:50:00,58.37,58.42,58.36,58.4,23300.0,48.7598,48.8016,48.7515,48.7849,23300.0
2011-06-21 14:00:00,58.4,58.43,58.4,58.43,25200.0,48.7849,48.81,48.7849,48.81,25200.0
2011-06-21 14:10:00,58.42,58.48,58.41,58.42,40000.0,48.8016,48.8517,48.7933,48.8016,40000.0
2011-06-21 14:20:00,58.42,58.49,58.41,58.45,36300.0,48.8016,48.8601,48.7933,48.8267,36300.0
2011-06-21 14:30:00,58.46,58.53,58.45,58.52,42100.0,48.835,48.8935,48.8267,48.8851,42100.0
2011-06-21 14:40:00,58.53,58.55,58.49,58.5,16000.0,48.8935,48.9102,48.8601,48.8684,16000.0
2011-06-21 14:50:00,58.5,58.52,58.44,58.52,24400.0,48.8684,48.8851,48.8183,48.8851,24400.0
2011-06-21 15:00:00,58.52,58.53,58.45,58.49,39900.0,48.8851,48.8935,48.8267,48.8601,39900.0
2011-06-21 15:10:00,58.49,58.49,58.44,58.49,21900.0,48.8601,48.8601,48.8183,48.8601,21900.0
2011-06-21 15:20:00,58.49,58.5,58.39,58.4,36800.0,48.8601,48.8684,48.7765,48.7849,36800.0
2011-06-21 15:30:00,58.4,58.4,58.31,58.35,37600.0,48.7849,48.7849,48.7097,48.7431,37600.0
2011-06-21 15:40:00,58.34,58.38,58.29,58.36,117100.0,48.7348,48.7682,48.693,48.7515,117100.0
2011-06-21 15:50:00,58.36,58.39,58.23,58.25,219200.0,48.7515,48.7765,48.6429,48.6596,219200.0
2011-06-22 09:30:00,58.28,58.4,58.14,58.39,58400.0,48.6847,48.7849,48.5677,48.7765,58400.0
2011-06-22 09:40:00,58.37,58.46,58.25,58.46,38700.0,48.7598,48.835,48.6596,48.835,38700.0
2011-06-22 09:50:00,58.46,58.49,58.4,58.41,44000.0,48.835,48.8601,48.7849,48.7933,44000.0
2011-06-22 10:00:00,58.4,58.48,58.35,58.48,59500.0,48.7849,48.8517,48.7431,48.8517,59500.0
2011-06-22 10:10:00,58.48,58.49,58.37,58.38,43500.0,48.8517,48.8601,48.7598,48.7682,43500.0
2011-06-22 10:20:00,58.38,58.48,58.38,58.44,20500.0,48.7682,48.8517,48.7682,48.8183,20500.0
2011-06-22 10:30:00,58.41,58.44,58.39,58.43,14800.0,48.7933,48.8183,48.7765,48.81,14800.0
2011-06-22 10:40:00,58.43,58.43,58.33,58.33,24500.0,48.81,48.81,48.7264,48.7264,24500.0
2011-06-22 10:50:00,58.34,58.49,58.29,58.48,28200.0,48.7348,48.8601,48.693,48.8517,28200.0
2011-06-22 11:00:00,58.49,58.49,58.42,58.42,30900.0,48.8601,48.8601,48.8016,48.8016,30900.0
2011-06-22 11:10:00,58.42,58.5,58.41,58.47,20100.0,48.8016,48.8684,48.7933,48.8434,20100.0
2011-06-22 11:20:00,58.48,58.52,58.45,58.52,17500.0,48.8517,48.8851,48.8267,48.8851,17500.0
2011-06-22 11:30:00,58.52,58.58,58.51,58.54,20200.0,48.8851,48.9353,48.8768,48.9018,20200.0
2011-06-22 11:40:00,58.55,58.55,58.45,58.51,23600.0,48.9102,48.9102,48.8267,48.8768,23600.0
2011-06-22 11:50:00,58.51,58.68,58.51,58.65,37200.0,48.8768,49.0188,48.8768,48.9937,37200.0
2011-06-22 12:00:00,58.64,58.66,58.56,58.61,33800.0,48.9854,49.0021,48.9186,48.9603,33800.0
2011-06-22 12:10:00,58.63,58.66,58.57,58.62,31200.0,48.977,49.0021,48.9269,48.9687,31200.0
2011-06-22 12:20:00,58.62,58.63,58.54,58.6,15900.0,48.9687,48.977,48.9018,48.952,15900.0
2011-06-22 12:30:00,58.6,58.6,58.47,58.48,11200.0,48.952,48.952,48.8434,48.8517,11200.0
2011-06-22 12:40:00,58.5,58.6,58.49,58.59,11300.0,48.8684,48.952,48.8601,48.9436,11300.0
2011-06-22 12:50:00,58.6,58.63,58.57,58.61,13000.0,48.952,48.977,48.9269,48.9603,13000.0
2011-06-22 13:00:00,58.6,58.6,58.53,58.57,12600.0,48.952,48.952,48.8935,48.9269,12600.0
2011-06-22 13:10:00,58.58,58.58,58.53,58.58,9200.0,48.9353,48.9353,48.8935,48.9353,9200.0
2011-06-22 13:20:00,58.57,58.59,58.54,58.59,9000.0,48.9269,48.9436,48.9018,48.9436,9000.0
2011-06-22 13:30:00,58.6,58.63,58.56,58.61,21200.0,48.952,48.977,48.9186,48.9603,21200.0
2011-06-22 13:40:00,58.6,58.6,58.56,58.58,7700.0,48.952,48.952,48.9186,48.9353,7700.0
2011-06-22 13:50:00,58.58,58.59,58.56,58.58,14000.0,48.9353,48.9436,48.9186,48.9353,14000.0
2011-06-22 14:00:00,58.57,58.58,58.43,58.52,45400.0,48.9269,48.9353,48.81,48.8851,45400.0
2011-06-22 14:10:00,58.52,58.56,58.49,58.5,10400.0,48.8851,48.9186,48.8601,48.8684,10400.0
2011-06-22 14:20:00,58.5,58.62,58.49,58.52,35600.0,48.8684,48.9687,48.8601,48.8851,35600.0
2011-06-22 14:30:00,58.51,58.52,58.45,58.48,29000.0,48.8768,48.8851,48.8267,48.8517,29000.0
2011-06-22 14:40:00,58.47,58.53,58.44,58.53,25200.0,48.8434,48.8935,48.8183,48.8935,25200.0
2011-06-22 14:50:00,58.53,58.54,58.42,58.45,27300.0,48.8935,48.9018,48.8016,48.8267,27300.0
2011-06-22 15:00:00,58.46,58.55,58.42,58.53,46400.0,48.835,48.9102,48.8016,48.8935,46400.0
2011-06-22 15:10:00,58.53,58.55,58.47,58.52,38400.0,48.8935,48.9102,48.8434,48.8851,38400.0
2011-06-22 15:20:00,58.52,58.55,58.41,58.46,48300.0,48.8851,48.9102,48.7933,48.835,48300.0
2011-06-22 15:30:00,58.46,58.54,58.4,58.51,98900.0,48.835,48.9018,48.7849,48.8768,98900.0
2011-06-22 15:40:00,58.51,58.54,58.42,58.51,74400.0,48.8768,48.9018,48.8016,48.8768,74400.0
2011-06-22 15:50:00,58.5,58.51,58.36,58.43,132900.0,48.8684,48.8768,48.7515,48.81,132900.0
2011-06-23 09:30:00,57.92,57.92,57.2,57.21,82900.0,48.3839,48.3839,47.7825,47.7908,82900.0
2011-06-23 09:40:00,57.2,57.3,56.92,57.0,82400.0,47.7825,47.866,47.5486,47.6154,82400.0
2011-06-23 09:50:00,57.03,57.06,56.79,57.0,63700.0,47.6405,47.6655,47.44,47.6154,63700.0
2011-06-23 10:00:00,57.06,57.2,57.01,57.12,55600.0,47.6655,47.7825,47.6238,47.7156,55600.0
2011-06-23 10:10:00,57.11,57.15,56.94,56.98,40000.0,47.7073,47.7407,47.5653,47.5987,40000.0
2011-06-23 10:20:00,56.97,57.0,56.73,56.94,92500.0,47.5903,47.6154,47.3899,47.5653,92500.0
2011-06-23 10:30:00,56.94,56.96,56.69,56.77,32500.0,47.5653,47.582,47.3564,47.4233,32500.0
2011-06-23 10:40:00,56.77,56.82,56.57,56.6,60400.0,47.4233,47.465,47.2562,47.2813,60400.0
2011-06-23 10:50:00,56.6,56.98,56.6,56.98,40400.0,47.2813,47.5987,47.2813,47.5987,40400.0
2011-06-23 11:00:00,56.98,57.08,56.88,56.94,45900.0,47.5987,47.6822,47.5152,47.5653,45900.0
2011-06-23 11:10:00,56.93,56.96,56.9,56.93,25900.0,47.5569,47.582,47.5319,47.5569,25900.0
2011-06-23 11:20:00,56.93,57.17,56.92,57.15,76400.0,47.5569,47.7574,47.5486,47.7407,76400.0
2011-06-23 11:30:00,57.16,57.41,57.11,57.32,143600.0,47.7491,47.9579,47.7073,47.8827,143600.0
2011-06-23 11:40:00,57.32,57.43,57.31,57.37,43400.0,47.8827,47.9746,47.8744,47.9245,43400.0
2011-06-23 11:50:00,57.37,57.59,57.35,57.57,73000.0,47.9245,48.1083,47.9078,48.0916,73000.0
2011-06-23 12:00:00,57.58,57.62,57.47,57.58,34600.0,48.0999,48.1333,48.008,48.0999,34600.0
2011-06-23 12:10:00,57.58,57.66,57.52,57.52,62900.0,48.0999,48.1667,48.0498,48.0498,62900.0
2011-06-23 12:20:00,57.52,57.56,57.41,57.43,48200.0,48.0498,48.0832,47.9579,47.9746,48200.0
2011-06-23 12:30:00,57.42,57.53,57.41,57.47,44800.0,47.9662,48.0581,47.9579,48.008,44800.0
2011-06-23 12:40:00,57.49,57.74,57.48,57.68,42500.0,48.0247,48.2336,48.0164,48.1834,42500.0
2011-06-23 12:50:00,57.69,57.84,57.68,57.79,28900.0,48.1918,48.3171,48.1834,48.2753,28900.0
2011-06-23 13:00:00,57.81,57.87,57.78,57.81,33800.0,48.292,48.3422,48.267,48.292,33800.0
2011-06-23 13:10:00,57.79,57.8,57.67,57.67,38600.0,48.2753,48.2837,48.1751,48.1751,38600.0
2011-06-23 13:20:00,57.67,57.78,57.67,57.73,21000.0,48.1751,48.267,48.1751,48.2252,21000.0
2011-06-23 13:30:00,57.75,57.93,57.75,57.9,19500.0,48.2419,48.3923,48.2419,48.3672,19500.0
2011-06-23 13:40:00,57.91,57.92,57.8,57.81,21800.0,48.3756,48.3839,48.2837,48.292,21800.0
2011-06-23 13:50:00,57.81,57.82,57.74,57.81,15000.0,48.292,48.3004,48.2336,48.292,15000.0
2011-06-23 14:00:00,57.8,57.88,57.76,57.87,52300.0,48.2837,48.3505,48.2503,48.3422,52300.0
2011-06-23 14:10:00,57.86,57.88,57.72,57.73,20800.0,48.3338,48.3505,48.2169,48.2252,20800.0
2011-06-23 14:20:00,57.75,57.8,57.71,57.75,19600.0,48.2419,48.2837,48.2085,48.2419,19600.0
2011-06-23 14:30:00,57.75,57.79,57.52,57.52,28900.0,48.2419,48.2753,48.0498,48.0498,28900.0
2011-06-23 14:40:00,57.54,57.61,57.51,57.57,50900.0,48.0665,48.125,48.0414,48.0916,50900.0
2011-06-23 14:50:00,57.55,58.13,57.55,58.13,84100.0,48.0748,48.5594,48.0748,48.5594,84100.0
2011-06-23 15:00:00,58.11,58.27,57.85,58.22,123800.0,48.5426,48.6763,48.3255,48.6345,123800.0
2011-06-23 15:10:00,58.22,58.42,58.16,58.31,56200.0,48.6345,48.8016,48.5844,48.7097,56200.0
2011-06-23 15:20:00,58.3,58.35,58.14,58.14,53300.0,48.7014,48.7431,48.5677,48.5677,53300.0
2011-06-23 15:30:00,58.13,58.14,57.92,57.97,83000.0,48.5594,48.5677,48.3839,48.4257,83000.0
2011-06-23 15:40:00,57.97,58.19,57.97,58.16,100700.0,48.4257,48.6095,48.4257,48.5844,100700.0
2011-06-23 15:50:00,58.16,58.3,58.16,58.23,102300.0,48.5844,48.7014,48.5844,48.6429,102300.0
2011-06-24 09:30:00,58.35,58.44,58.23,58.23,95600.0,48.7431,48.8183,48.6429,48.6429,95600.0
2011-06-24 09:40:00,58.23,58.31,58.02,58.04,17300.0,48.6429,48.7097,48.4675,48.4842,17300.0
2011-06-24 09:50:00,58.04,58.04,57.88,57.88,12800.0,48.4842,48.4842,48.3505,48.3505,12800.0
2011-06-24 10:00:00,57.88,57.96,57.78,57.78,17100.0,48.3505,48.4173,48.267,48.267,17100.0
2011-06-24 10:10:00,57.77,57.78,57.51,57.55,39700.0,48.2586,48.267,48.0414,48.0748,39700.0
2011-06-24 10:20:00,57.54,57.54,57.4,57.43,38800.0,48.0665,48.0665,47.9495,47.9746,38800.0
2011-06-24 10:30:00,57.45,57.52,57.35,57.36,51600.0,47.9913,48.0498,47.9078,47.9161,51600.0
2011-06-24 10:40:00,57.37,57.45,57.21,57.23,49300.0,47.9245,47.9913,47.7908,47.8075,49300.0
2011-06-24 10:50:00,57.22,57.28,57.16,57.23,36000.0,47.7992,47.8493,47.7491,47.8075,36000.0
2011-06-24 11:00:00,57.25,57.35,57.24,57.28,38000.0,47.8242,47.9078,47.8159,47.8493,38000.0
2011-06-24 11:10:00,57.28,57.49,57.18,57.49,35400.0,47.8493,48.0247,47.7658,48.0247,35400.0
2011-06-24 11:20:00,57.49,57.51,57.39,57.47,17700.0,48.0247,48.0414,47.9412,48.008,17700.0
2011-06-24 11:30:00,57.48,57.5,57.41,57.49,22400.0,48.0164,48.0331,47.9579,48.0247,22400.0
2011-06-24 11:40:00,57.48,57.58,57.46,57.57,20300.0,48.0164,48.0999,47.9997,48.0916,20300.0
2011-06-24 11:50:00,57.58,57.62,57.52,57.53,22800.0,48.0999,48.1333,48.0498,48.0581,22800.0
2011-06-24 12:00:00,57.53,57.69,57.53,57.63,62100.0,48.0581,48.1918,48.0581,48.1417,62100.0
2011-06-24 12:10:00,57.64,57.64,57.59,57.63,39600.0,48.15,48.15,48.1083,48.1417,39600.0
2011-06-24 12:20:00,57.64,57.7,57.61,57.69,35400.0,48.15,48.2001,48.125,48.1918,35400.0
2011-06-24 12:30:00,57.69,57.79,57.67,57.78,44200.0,48.1918,48.2753,48.1751,48.267,44200.0
2011-06-24 12:40:00,57.79,57.82,57.7,57.72,35000.0,48.2753,48.3004,48.2001,48.2169,35000.0
2011-06-24 12:50:00,57.73,57.74,57.63,57.73,34000.0,48.2252,48.2336,48.1417,48.2252,34000.0
2011-06-24 13:00:00,57.73,57.75,57.64,57.71,53300.0,48.2252,48.2419,48.15,48.2085,53300.0
2011-06-24 13:10:00,57.71,57.73,57.67,57.7,35500.0,48.2085,48.2252,48.1751,48.2001,35500.0
2011-06-24 13:20:00,57.7,57.78,57.69,57.72,21200.0,48.2001,48.267,48.1918,48.2169,21200.0
2011-06-24 13:30:00,57.73,57.77,57.65,57.73,37500.0,48.2252,48.2586,48.1584,48.2252,37500.0
2011-06-24 13:40:00,57.73,57.83,57.73,57.75,25900.0,48.2252,48.3087,48.2252,48.2419,25900.0
2011-06-24 13:50:00,57.76,57.78,57.67,57.67,20100.0,48.2503,48.267,48.1751,48.1751,20100.0
2011-06-24 14:00:00,57.67,57.71,57.6,57.61,33400.0,48.1751,48.2085,48.1166,48.125,33400.0
2011-06-24 14:10:00,57.6,57.64,57.57,57.64,18000.0,48.1166,48.15,48.0916,48.15,18000.0
2011-06-24 14:20:00,57.63,57.67,57.58,57.64,16000.0,48.1417,48.1751,48.0999,48.15,16000.0
2011-06-24 14:30:00,57.64,57.64,57.5,57.51,25300.0,48.15,48.15,48.0331,48.0414,25300.0
2011-06-24 14:40:00,57.52,57.7,57.52,57.64,44200.0,48.0498,48.2001,48.0498,48.15,44200.0
2011-06-24 14:50:00,57.63,57.64,57.46,57.48,47300.0,48.1417,48.15,47.9997,48.0164,47300.0
2011-06-24 15:00:00,57.49,57.5,57.4,57.42,40000.0,48.0247,48.0331,47.9495,47.9662,40000.0
2011-06-24 15:10:00,57.42,57.51,57.4,57.48,40700.0,47.9662,48.0414,47.9495,48.0164,40700.0
2011-06-24 15:20:00,57.48,57.49,57.38,57.43,69600.0,48.0164,48.0247,47.9328,47.9746,69600.0
2011-06-24 15:30:00,57.43,57.57,57.43,57.46,34900.0,47.9746,48.0916,47.9746,47.9997,34900.0
2011-06-24 15:40:00,57.47,57.53,57.35,57.39,99500.0,48.008,48.0581,47.9078,47.9412,99500.0
2011-06-24 15:50:00,57.39,57.41,57.28,57.37,141000.0,47.9412,47.9579,47.8493,47.9245,141000.0
2011-06-27 09:30:00,57.52,57.65,57.17,57.19,43200.0,48.0498,48.1584,47.7574,47.7741,43200.0
2011-06-27 09:40:00,57.17,57.32,57.1,57.13,58500.0,47.7574,47.8827,47.6989,47.724,58500.0
2011-06-27 09:50:00,57.13,57.28,57.1,57.27,29800.0,47.724,47.8493,47.6989,47.8409,29800.0
2011-06-27 10:00:00,57.27,57.56,57.27,57.56,33000.0,47.8409,48.0832,47.8409,48.0832,33000.0
2011-06-27 10:10:00,57.55,57.76,57.52,57.76,35400.0,48.0748,48.2503,48.0498,48.2503,35400.0
2011-06-27 10:20:00,57.77,57.89,57.7,57.87,33300.0,48.2586,48.3589,48.2001,48.3422,33300.0
2011-06-27 10:30:00,57.87,58.05,57.86,57.92,97800.0,48.3422,48.4925,48.3338,48.3839,97800.0
2011-06-27 10:40:00,57.9,58.11,57.89,58.11,50000.0,48.3672,48.5426,48.3589,48.5426,50000.0
2011-06-27 10:50:00,58.12,58.14,57.91,57.94,43300.0,48.551,48.5677,48.3756,48.4006,43300.0
2011-06-27 11:00:00,57.95,58.02,57.93,57.94,14600.0,48.409,48.4675,48.3923,48.4006,14600.0
2011-06-27 11:10:00,57.92,57.93,57.83,57.87,15400.0,48.3839,48.3923,48.3087,48.3422,15400.0
2011-06-27 11:20:00,57.87,57.91,57.83,57.89,25200.0,48.3422,48.3756,48.3087,48.3589,25200.0
2011-06-27 11:30:00,57.91,58.08,57.91,58.05,57500.0,48.3756,48.5176,48.3756,48.4925,57500.0
2011-06-27 11:40:00,58.04,58.14,58.04,58.14,21100.0,48.4842,48.5677,48.4842,48.5677,21100.0
2011-06-27 11:50:00,58.14,58.18,57.96,58.18,36800.0,48.5677,48.6011,48.4173,48.6011,36800.0
2011-06-27 12:00:00,58.19,58.19,58.0,58.03,38200.0,48.6095,48.6095,48.4508,48.4758,38200.0
2011-06-27 12:10:00,58.02,58.03,57.94,57.94,12500.0,48.4675,48.4758,48.4006,48.4006,12500.0
2011-06-27 12:20:00,57.95,57.97,57.93,57.97,3900.0,48.409,48.4257,48.3923,48.4257,3900.0
2011-06-27 12:30:00,57.97,57.99,57.94,57.94,5900.0,48.4257,48.4424,48.4006,48.4006,5900.0
2011-06-27 12:40:00,57.93,57.99,57.91,57.93,9700.0,48.3923,48.4424,48.3756,48.3923,9700.0
2011-06-27 12:50:00,57.92,57.93,57.86,57.91,13000.0,48.3839,48.3923,48.3338,48.3756,13000.0
2011-06-27 13:00:00,57.92,57.94,57.9,57.94,3600.0,48.3839,48.4006,48.3672,48.4006,3600.0
2011-06-27 13:10:00,57.94,57.98,57.93,57.96,6200.0,48.4006,48.434,48.3923,48.4173,6200.0
2011-06-27 13:20:00,57.96,57.96,57.85,57.85,10200.0,48.4173,48.4173,48.3255,48.3255,10200.0
2011-06-27 13:30:00,57.85,57.86,57.77,57.78,12300.0,48.3255,48.3338,48.2586,48.267,12300.0
2011-06-27 13:40:00,57.81,57.82,57.75,57.79,13300.0,48.292,48.3004,48.2419,48.2753,13300.0
2011-06-27 13:50:00,57.81,57.87,57.8,57.81,7000.0,48.292,48.3422,48.2837,48.292,7000.0
2011-06-27 14:00:00,57.83,57.98,57.83,57.97,28600.0,48.3087,48.434,48.3087,48.4257,28600.0
2011-06-27 14:10:00,57.96,58.0,57.95,57.99,14500.0,48.4173,48.4508,48.409,48.4424,14500.0
2011-06-27 14:20:00,57.98,58.08,57.97,58.07,22400.0,48.434,48.5176,48.4257,48.5092,22400.0
2011-06-27 14:30:00,58.06,58.11,58.06,58.07,28400.0,48.5009,48.5426,48.5009,48.5092,28400.0
2011-06-27 14:40:00,58.08,58.1,58.03,58.05,19000.0,48.5176,48.5343,48.4758,48.4925,19000.0
2011-06-27 14:50:00,58.05,58.06,57.99,58.01,9400.0,48.4925,48.5009,48.4424,48.4591,9400.0
2011-06-27 15:00:00,58.0,58.01,57.97,57.97,17500.0,48.4508,48.4591,48.4257,48.4257,17500.0
2011-06-27 15:10:00,57.97,58.02,57.97,58.0,21000.0,48.4257,48.4675,48.4257,48.4508,21000.0
2011-06-27 15:20:00,58.01,58.07,58.01,58.03,24900.0,48.4591,48.5092,48.4591,48.4758,24900.0
2011-06-27 15:30:00,58.03,58.05,58.0,58.03,39600.0,48.4758,48.4925,48.4508,48.4758,39600.0
2011-06-27 15:40:00,58.03,58.08,58.01,58.04,56400.0,48.4758,48.5176,48.4591,48.4842,56400.0
2011-06-27 15:50:00,58.02,58.06,57.95,57.98,118500.0,48.4675,48.5009,48.409,48.434,118500.0
2011-06-28 09:30:00,57.98,58.05,57.78,57.91,37800.0,48.5826,48.6413,48.4151,48.524,37800.0
2011-06-28 09:40:00,57.9,58.15,57.88,57.98,26100.0,48.5156,48.7251,48.4989,48.5826,26100.0
2011-06-28 09:50:00,57.97,58.06,57.95,58.03,20100.0,48.5743,48.6497,48.5575,48.6245,20100.0
2011-06-28 10:00:00,58.01,58.11,57.96,58.05,22000.0,48.6078,48.6916,48.5659,48.6413,22000.0
2011-06-28 10:10:00,58.06,58.1,57.98,58.05,27700.0,48.6497,48.6832,48.5826,48.6413,27700.0
2011-06-28 10:20:00,58.05,58.16,58.05,58.16,12800.0,48.6413,48.7335,48.6413,48.7335,12800.0
2011-06-28 10:30:00,58.17,58.27,58.17,58.21,16600.0,48.7418,48.8256,48.7418,48.7754,16600.0
2011-06-28 10:40:00,58.21,58.34,58.2,58.33,19400.0,48.7754,48.8843,48.767,48.8759,19400.0
2011-06-28 10:50:00,58.34,58.38,58.32,58.33,15400.0,48.8843,48.9178,48.8675,48.8759,15400.0
2011-06-28 11:00:00,58.32,58.33,58.18,58.18,18300.0,48.8675,48.8759,48.7502,48.7502,18300.0
2011-06-28 11:10:00,58.18,58.19,58.13,58.13,12000.0,48.7502,48.7586,48.7083,48.7083,12000.0
2011-06-28 11:20:00,58.12,58.16,58.1,58.1,12100.0,48.7,48.7335,48.6832,48.6832,12100.0
2011-06-28 11:30:00,58.11,58.16,58.11,58.16,6300.0,48.6916,48.7335,48.6916,48.7335,6300.0
2011-06-28 11:40:00,58.16,58.27,58.14,58.25,12600.0,48.7335,48.8256,48.7167,48.8089,12600.0
2011-06-28 11:50:00,58.25,58.3,58.22,58.3,5800.0,48.8089,48.8508,48.7837,48.8508,5800.0
2011-06-28 12:00:00,58.3,58.36,58.28,58.31,11400.0,48.8508,48.9011,48.834,48.8592,11400.0
2011-06-28 12:10:00,58.3,58.35,58.29,58.34,15500.0,48.8508,48.8927,48.8424,48.8843,15500.0
2011-06-28 12:20:00,58.33,58.36,58.29,58.34,14200.0,48.8759,48.9011,48.8424,48.8843,14200.0
2011-06-28 12:30:00,58.33,58.36,58.32,58.36,8900.0,48.8759,48.9011,48.8675,48.9011,8900.0
2011-06-28 12:40:00,58.35,58.35,58.3,58.33,9000.0,48.8927,48.8927,48.8508,48.8759,9000.0
2011-06-28 12:50:00,58.34,58.38,58.31,58.35,13700.0,48.8843,48.9178,48.8592,48.8927,13700.0
2011-06-28 13:00:00,58.35,58.46,58.33,58.41,18600.0,48.8927,48.9848,48.8759,48.9429,18600.0
2011-06-28 13:10:00,58.42,58.46,58.39,58.41,10000.0,48.9513,48.9848,48.9262,48.9429,10000.0
2011-06-28 13:20:00,58.42,58.54,58.39,58.54,22500.0,48.9513,49.0519,48.9262,49.0519,22500.0
2011-06-28 13:30:00,58.52,58.54,58.44,58.53,28400.0,49.0351,49.0519,48.9681,49.0435,28400.0
2011-06-28 13:40:00,58.53,58.6,58.5,58.6,19800.0,49.0435,49.1022,49.0184,49.1022,19800.0
2011-06-28 13:50:00,58.59,58.61,58.54,58.61,16800.0,49.0938,49.1105,49.0519,49.1105,16800.0
2011-06-28 14:00:00,58.6,58.65,58.58,58.58,34200.0,49.1022,49.1441,49.0854,49.0854,34200.0
2011-06-28 14:10:00,58.58,58.61,58.58,58.61,25800.0,49.0854,49.1105,49.0854,49.1105,25800.0
2011-06-28 14:20:00,58.61,58.65,58.58,58.65,18200.0,49.1105,49.1441,49.0854,49.1441,18200.0
2011-06-28 14:30:00,58.65,58.74,58.63,58.74,40900.0,49.1441,49.2195,49.1273,49.2195,40900.0
2011-06-28 14:40:00,58.74,58.74,58.6,58.6,27200.0,49.2195,49.2195,49.1022,49.1022,27200.0
2011-06-28 14:50:00,58.6,58.61,58.54,58.61,31300.0,49.1022,49.1105,49.0519,49.1105,31300.0
2011-06-28 15:00:00,58.61,58.64,58.6,58.6,38500.0,49.1105,49.1357,49.1022,49.1022,38500.0
2011-06-28 15:10:00,58.6,58.61,58.56,58.56,32300.0,49.1022,49.1105,49.0686,49.0686,32300.0
2011-06-28 15:20:00,58.57,58.59,58.55,58.58,38800.0,49.077,49.0938,49.0603,49.0854,38800.0
2011-06-28 15:30:00,58.58,58.62,58.55,58.57,80300.0,49.0854,49.1189,49.0603,49.077,80300.0
2011-06-28 15:40:00,58.58,58.62,58.53,58.62,63500.0,49.0854,49.1189,49.0435,49.1189,63500.0
2011-06-28 15:50:00,58.62,58.68,58.58,58.66,129700.0,49.1189,49.1692,49.0854,49.1524,129700.0
2011-06-29 09:30:00,58.91,58.91,58.53,58.55,26000.0,49.3619,49.3619,49.0435,49.0603,26000.0
2011-06-29 09:40:00,58.5,58.52,58.42,58.48,15700.0,49.0184,49.0351,48.9513,49.0016,15700.0
2011-06-29 09:50:00,58.45,58.51,58.28,58.42,23600.0,48.9765,49.0267,48.834,48.9513,23600.0
2011-06-29 10:00:00,58.42,58.47,58.25,58.3,32800.0,48.9513,48.9932,48.8089,48.8508,32800.0
2011-06-29 10:10:00,58.31,58.31,58.25,58.26,24800.0,48.8592,48.8592,48.8089,48.8173,24800.0
2011-06-29 10:20:00,58.25,58.28,58.12,58.13,31100.0,48.8089,48.834,48.7,48.7083,31100.0
2011-06-29 10:30:00,58.15,58.15,58.04,58.05,33400.0,48.7251,48.7251,48.6329,48.6413,33400.0
2011-06-29 10:40:00,58.06,58.12,58.06,58.09,60000.0,48.6497,48.7,48.6497,48.6748,60000.0
2011-06-29 10:50:00,58.08,58.14,58.01,58.13,33300.0,48.6664,48.7167,48.6078,48.7083,33300.0
2011-06-29 11:00:00,58.12,58.16,58.1,58.14,38900.0,48.7,48.7335,48.6832,48.7167,38900.0
2011-06-29 11:10:00,58.15,58.25,58.13,58.21,60800.0,48.7251,48.8089,48.7083,48.7754,60800.0
2011-06-29 11:20:00,58.21,58.21,58.1,58.13,42000.0,48.7754,48.7754,48.6832,48.7083,42000.0
2011-06-29 11:30:00,58.13,58.25,58.13,58.21,34800.0,48.7083,48.8089,48.7083,48.7754,34800.0
2011-06-29 11:40:00,58.2,58.29,58.18,58.27,17100.0,48.767,48.8424,48.7502,48.8256,17100.0
2011-06-29 11:50:00,58.26,58.33,58.25,58.32,13600.0,48.8173,48.8759,48.8089,48.8675,13600.0
2011-06-29 12:00:00,58.33,58.4,58.31,58.37,12600.0,48.8759,48.9346,48.8592,48.9094,12600.0
2011-06-29 12:10:00,58.36,58.37,58.27,58.27,9900.0,48.9011,48.9094,48.8256,48.8256,9900.0
2011-06-29 12:20:00,58.27,58.27,58.25,58.26,13500.0,48.8256,48.8256,48.8089,48.8173,13500.0
2011-06-29 12:30:00,58.27,58.27,58.23,58.25,8600.0,48.8256,48.8256,48.7921,48.8089,8600.0
2011-06-29 12:40:00,58.25,58.26,58.22,58.24,14400.0,48.8089,48.8173,48.7837,48.8005,14400.0
2011-06-29 12:50:00,58.24,58.25,58.19,58.22,15400.0,48.8005,48.8089,48.7586,48.7837,15400.0
2011-06-29 13:00:00,58.23,58.27,58.22,58.25,16900.0,48.7921,48.8256,48.7837,48.8089,16900.0
2011-06-29 13:10:00,58.24,58.36,58.24,58.35,23600.0,48.8005,48.9011,48.8005,48.8927,23600.0
2011-06-29 13:20:00,58.35,58.35,58.29,58.32,7300.0,48.8927,48.8927,48.8424,48.8675,7300.0
2011-06-29 13:30:00,58.33,58.35,58.32,58.33,14200.0,48.8759,48.8927,48.8675,48.8759,14200.0
2011-06-29 13:40:00,58.35,58.36,58.31,58.36,19500.0,48.8927,48.9011,48.8592,48.9011,19500.0
2011-06-29 13:50:00,58.35,58.35,58.22,58.23,168400.0,48.8927,48.8927,48.7837,48.7921,168400.0
2011-06-29 14:00:00,58.22,58.23,58.14,58.17,15600.0,48.7837,48.7921,48.7167,48.7418,15600.0
2011-06-29 14:10:00,58.18,58.2,58.09,58.13,17400.0,48.7502,48.767,48.6748,48.7083,17400.0
2011-06-29 14:20:00,58.13,58.15,58.04,58.07,10800.0,48.7083,48.7251,48.6329,48.6581,10800.0
2011-06-29 14:30:00,58.08,58.12,58.05,58.11,16500.0,48.6664,48.7,48.6413,48.6916,16500.0
2011-06-29 14:40:00,58.11,58.17,58.09,58.12,22800.0,48.6916,48.7418,48.6748,48.7,22800.0
2011-06-29 14:50:00,58.13,58.17,58.13,58.14,33100.0,48.7083,48.7418,48.7083,48.7167,33100.0
2011-06-29 15:00:00,58.14,58.23,58.14,58.23,20000.0,48.7167,48.7921,48.7167,48.7921,20000.0
2011-06-29 15:10:00,58.23,58.25,58.2,58.22,35400.0,48.7921,48.8089,48.767,48.7837,35400.0
2011-06-29 15:20:00,58.22,58.29,58.21,58.23,42800.0,48.7837,48.8424,48.7754,48.7921,42800.0
2011-06-29 15:30:00,58.23,58.24,58.21,58.22,29300.0,48.7921,48.8005,48.7754,48.7837,29300.0
2011-06-29 15:40:00,58.22,58.23,58.14,58.15,67900.0,48.7837,48.7921,48.7167,48.7251,67900.0
2011-06-29 15:50:00,58.14,58.21,58.11,58.15,139500.0,48.7167,48.7754,48.6916,48.7251,139500.0
2011-06-30 09:30:00,58.41,58.5,58.33,58.48,37000.0,48.9429,49.0184,48.8759,49.0016,37000.0
2011-06-30 09:40:00,58.49,58.71,58.39,58.54,27000.0,49.01,49.1943,48.9262,49.0519,27000.0
2011-06-30 09:50:00,58.53,58.6,58.44,58.46,31500.0,49.0435,49.1022,48.9681,48.9848,31500.0
2011-06-30 10:00:00,58.42,58.61,58.4,58.58,20500.0,48.9513,49.1105,48.9346,49.0854,20500.0
2011-06-30 10:10:00,58.59,58.59,58.5,58.51,10200.0,49.0938,49.0938,49.0184,49.0267,10200.0
2011-06-30 10:20:00,58.51,58.62,58.51,58.56,85800.0,49.0267,49.1189,49.0267,49.0686,85800.0
2011-06-30 10:30:00,58.59,58.6,58.57,58.59,10100.0,49.0938,49.1022,49.077,49.0938,10100.0
2011-06-30 10:40:00,58.59,58.59,58.45,58.45,11400.0,49.0938,49.0938,48.9765,48.9765,11400.0
2011-06-30 10:50:00,58.47,58.48,58.41,58.42,6000.0,48.9932,49.0016,48.9429,48.9513,6000.0
2011-06-30 11:00:00,58.43,58.57,58.42,58.54,8900.0,48.9597,49.077,48.9513,49.0519,8900.0
2011-06-30 11:10:00,58.53,58.55,58.41,58.41,22000.0,49.0435,49.0603,48.9429,48.9429,22000.0
2011-06-30 11:20:00,58.41,58.43,58.37,58.37,15100.0,48.9429,48.9597,48.9094,48.9094,15100.0
2011-06-30 11:30:00,58.38,58.52,58.38,58.47,18100.0,48.9178,49.0351,48.9178,48.9932,18100.0
2011-06-30 11:40:00,58.47,58.52,58.44,58.52,21500.0,48.9932,49.0351,48.9681,49.0351,21500.0
2011-06-30 11:50:00,58.51,58.53,58.47,58.52,21600.0,49.0267,49.0435,48.9932,49.0351,21600.0
2011-06-30 12:00:00,58.53,58.56,58.51,58.55,10200.0,49.0435,49.0686,49.0267,49.0603,10200.0
2011-06-30 12:10:00,58.54,58.55,58.5,58.53,14900.0,49.0519,49.0603,49.0184,49.0435,14900.0
2011-06-30 12:20:00,58.53,58.55,58.48,58.52,52900.0,49.0435,49.0603,49.0016,49.0351,52900.0
2011-06-30 12:30:00,58.52,58.59,58.52,58.59,24500.0,49.0351,49.0938,49.0351,49.0938,24500.0
2011-06-30 12:40:00,58.58,58.6,58.54,58.55,41100.0,49.0854,49.1022,49.0519,49.0603,41100.0
2011-06-30 12:50:00,58.55,58.71,58.52,58.71,40600.0,49.0603,49.1943,49.0351,49.1943,40600.0
2011-06-30 13:00:00,58.72,58.78,58.72,58.78,11800.0,49.2027,49.253,49.2027,49.253,11800.0
2011-06-30 13:10:00,58.77,58.8,58.72,58.75,33900.0,49.2446,49.2697,49.2027,49.2278,33900.0
2011-06-30 13:20:00,58.75,58.75,58.7,58.73,9600.0,49.2278,49.2278,49.1859,49.2111,9600.0
2011-06-30 13:30:00,58.71,58.75,58.7,58.71,22300.0,49.1943,49.2278,49.1859,49.1943,22300.0
2011-06-30 13:40:00,58.72,58.73,58.71,58.73,11700.0,49.2027,49.2111,49.1943,49.2111,11700.0
2011-06-30 13:50:00,58.73,58.73,58.71,58.71,119800.0,49.2111,49.2111,49.1943,49.1943,119800.0
2011-06-30 14:00:00,58.71,58.78,58.71,58.77,22000.0,49.1943,49.253,49.1943,49.2446,22000.0
2011-06-30 14:10:00,58.77,58.77,58.73,58.74,21700.0,49.2446,49.2446,49.2111,49.2195,21700.0
2011-06-30 14:20:00,58.74,58.76,58.72,58.72,14500.0,49.2195,49.2362,49.2027,49.2027,14500.0
2011-06-30 14:30:00,58.71,58.77,58.7,58.74,15400.0,49.1943,49.2446,49.1859,49.2195,15400.0
2011-06-30 14:40:00,58.74,58.75,58.69,58.7,17700.0,49.2195,49.2278,49.1776,49.1859,17700.0
2011-06-30 14:50:00,58.69,58.72,58.68,58.69,15500.0,49.1776,49.2027,49.1692,49.1776,15500.0
2011-06-30 15:00:00,58.69,58.71,58.67,58.7,45400.0,49.1776,49.1943,49.1608,49.1859,45400.0
2011-06-30 15:10:00,58.7,58.71,58.65,58.7,63000.0,49.1859,49.1943,49.1441,49.1859,63000.0
2011-06-30 15:20:00,58.71,58.75,58.7,58.73,18300.0,49.1943,49.2278,49.1859,49.2111,18300.0
2011-06-30 15:30:00,58.73,58.75,58.7,58.74,52900.0,49.2111,49.2278,49.1859,49.2195,52900.0
2011-06-30 15:40:00,58.74,58.79,58.72,58.74,92300.0,49.2195,49.2614,49.2027,49.2195,92300.0
2011-06-30 15:50:00,58.73,58.76,58.67,58.67,133700.0,49.2111,49.2362,49.1608,49.1608,133700.0
2011-07-01 09:30:00,58.94,59.07,58.8,58.99,79100.0,49.387,49.496,49.2697,49.4289,79100.0
2011-07-01 09:40:00,58.99,59.16,58.86,59.11,41300.0,49.4289,49.5714,49.32,49.5295,41300.0
2011-07-01 09:50:00,59.11,59.15,59.03,59.06,20400.0,49.5295,49.563,49.4625,49.4876,20400.0
2011-07-01 10:00:00,59.07,59.56,59.07,59.56,153900.0,49.496,49.9066,49.496,49.9066,153900.0
2011-07-01 10:10:00,59.56,59.6,59.26,59.3,26400.0,49.9066,49.9401,49.6552,49.6887,26400.0
2011-07-01 10:20:00,59.28,59.36,59.22,59.3,60500.0,49.6719,49.739,49.6217,49.6887,60500.0
2011-07-01 10:30:00,59.32,59.63,59.3,59.5,78000.0,49.7055,49.9652,49.6887,49.8563,78000.0
2011-07-01 10:40:00,59.49,59.59,59.49,59.51,43500.0,49.8479,49.9317,49.8479,49.8647,43500.0
2011-07-01 10:50:00,59.5,59.63,59.48,59.5,130100.0,49.8563,49.9652,49.8395,49.8563,130100.0
2011-07-01 11:00:00,59.5,59.5,59.38,59.47,20500.0,49.8563,49.8563,49.7557,49.8311,20500.0
2011-07-01 11:10:00,59.48,59.49,59.43,59.46,8800.0,49.8395,49.8479,49.7976,49.8228,8800.0
2011-07-01 11:20:00,59.46,59.48,59.4,59.42,16600.0,49.8228,49.8395,49.7725,49.7892,16600.0
2011-07-01 11:30:00,59.41,59.42,59.31,59.31,32900.0,49.7809,49.7892,49.6971,49.6971,32900.0
2011-07-01 11:40:00,59.31,59.31,59.25,59.26,16900.0,49.6971,49.6971,49.6468,49.6552,16900.0
2011-07-01 11:50:00,59.25,59.36,59.25,59.36,11600.0,49.6468,49.739,49.6468,49.739,11600.0
2011-07-01 12:00:00,59.35,59.36,59.31,59.33,19100.0,49.7306,49.739,49.6971,49.7138,19100.0
2011-07-01 12:10:00,59.32,59.4,59.32,59.4,13200.0,49.7055,49.7725,49.7055,49.7725,13200.0
2011-07-01 12:20:00,59.39,59.48,59.38,59.47,21900.0,49.7641,49.8395,49.7557,49.8311,21900.0
2011-07-01 12:30:00,59.48,59.48,59.44,59.47,23100.0,49.8395,49.8395,49.806,49.8311,23100.0
2011-07-01 12:40:00,59.48,59.59,59.48,59.5,30700.0,49.8395,49.9317,49.8395,49.8563,30700.0
2011-07-01 12:50:00,59.5,59.53,59.49,59.52,13100.0,49.8563,49.8814,49.8479,49.873,13100.0
2011-07-01 13:00:00,59.51,59.61,59.48,59.58,62500.0,49.8647,49.9485,49.8395,49.9233,62500.0
2011-07-01 13:10:00,59.58,59.59,59.54,59.55,18900.0,49.9233,49.9317,49.8898,49.8982,18900.0
2011-07-01 13:20:00,59.53,59.6,59.52,59.59,11700.0,49.8814,49.9401,49.873,49.9317,11700.0
2011-07-01 13:30:00,59.6,59.61,59.57,59.61,29500.0,49.9401,49.9485,49.9149,49.9485,29500.0
2011-07-01 13:40:00,59.61,59.7,59.52,59.68,51900.0,49.9485,50.0239,49.873,50.0071,51900.0
2011-07-01 13:50:00,59.68,59.84,59.68,59.78,36300.0,50.0071,50.1412,50.0071,50.0909,36300.0
2011-07-01 14:00:00,59.79,59.86,59.78,59.85,23000.0,50.0993,50.1579,50.0909,50.1496,23000.0
2011-07-01 14:10:00,59.86,59.93,59.86,59.89,52400.0,50.1579,50.2166,50.1579,50.1831,52400.0
2011-07-01 14:20:00,59.89,59.93,59.87,59.91,20000.0,50.1831,50.2166,50.1663,50.1998,20000.0
2011-07-01 14:30:00,59.92,60.0,59.91,59.98,35800.0,50.2082,50.2752,50.1998,50.2585,35800.0
2011-07-01 14:40:00,59.98,60.04,59.97,60.04,35000.0,50.2585,50.3088,50.2501,50.3088,35000.0
2011-07-01 14:50:00,60.03,60.18,60.01,60.17,34500.0,50.3004,50.4261,50.2836,50.4177,34500.0
2011-07-01 15:00:00,60.17,60.2,60.14,60.19,46400.0,50.4177,50.4428,50.3926,50.4344,46400.0
2011-07-01 15:10:00,60.19,60.23,60.18,60.2,54700.0,50.4344,50.468,50.4261,50.4428,54700.0
2011-07-01 15:20:00,60.19,60.24,60.19,60.22,68800.0,50.4344,50.4763,50.4344,50.4596,68800.0
2011-07-01 15:30:00,60.22,60.32,60.2,60.32,88100.0,50.4596,50.5434,50.4428,50.5434,88100.0
2011-07-01 15:40:00,60.31,60.35,60.28,60.29,84700.0,50.535,50.5685,50.5099,50.5182,84700.0
2011-07-01 15:50:00,60.29,60.35,60.28,60.29,96600.0,50.5182,50.5685,50.5099,50.5182,96600.0
2011-07-05 09:30:00,60.03,60.09,59.37,59.54,42100.0,50.3004,50.3507,49.7474,49.8898,42100.0
2011-07-05 09:40:00,59.51,59.62,59.45,59.62,21500.0,49.8647,49.9568,49.8144,49.9568,21500.0
2011-07-05 09:50:00,59.62,59.78,59.5,59.78,36900.0,49.9568,50.0909,49.8563,50.0909,36900.0
2011-07-05 10:00:00,59.78,59.91,59.71,59.84,19400.0,50.0909,50.1998,50.0322,50.1412,19400.0
2011-07-05 10:10:00,59.86,59.92,59.73,59.78,21700.0,50.1579,50.2082,50.049,50.0909,21700.0
2011-07-05 10:20:00,59.77,59.87,59.76,59.87,23500.0,50.0825,50.1663,50.0741,50.1663,23500.0
2011-07-05 10:30:00,59.85,59.86,59.67,59.68,32600.0,50.1496,50.1579,49.9987,50.0071,32600.0
2011-07-05 10:40:00,59.66,59.74,59.66,59.74,21300.0,49.9904,50.0574,49.9904,50.0574,21300.0
2011-07-05 10:50:00,59.73,59.85,59.73,59.81,40700.0,50.049,50.1496,50.049,50.116,40700.0
2011-07-05 11:00:00,59.81,59.81,59.5,59.5,61400.0,50.116,50.116,49.8563,49.8563,61400.0
2011-07-05 11:10:00,59.51,59.54,59.44,59.52,25000.0,49.8647,49.8898,49.806,49.873,25000.0
2011-07-05 11:20:00,59.53,59.56,59.49,59.49,21200.0,49.8814,49.9066,49.8479,49.8479,21200.0
2011-07-05 11:30:00,59.49,59.55,59.48,59.51,6800.0,49.8479,49.8982,49.8395,49.8647,6800.0
2011-07-05 11:40:00,59.5,59.58,59.5,59.58,10700.0,49.8563,49.9233,49.8563,49.9233,10700.0
2011-07-05 11:50:00,59.58,59.62,59.5,59.53,18900.0,49.9233,49.9568,49.8563,49.8814,18900.0
2011-07-05 12:00:00,59.53,59.62,59.53,59.62,13000.0,49.8814,49.9568,49.8814,49.9568,13000.0
2011-07-05 12:10:00,59.62,59.64,59.58,59.61,6300.0,49.9568,49.9736,49.9233,49.9485,6300.0
2011-07-05 12:20:00,59.6,59.66,59.58,59.66,6700.0,49.9401,49.9904,49.9233,49.9904,6700.0
2011-07-05 12:30:00,59.65,59.71,59.65,59.69,22200.0,49.982,50.0322,49.982,50.0155,22200.0
2011-07-05 12:40:00,59.69,59.77,59.68,59.68,10200.0,50.0155,50.0825,50.0071,50.0071,10200.0
2011-07-05 12:50:00,59.66,59.74,59.66,59.7,6700.0,49.9904,50.0574,49.9904,50.0239,6700.0
2011-07-05 13:00:00,59.7,59.74,59.7,59.7,9700.0,50.0239,50.0574,50.0239,50.0239,9700.0
2011-07-05 13:10:00,59.7,59.7,59.63,59.64,15000.0,50.0239,50.0239,49.9652,49.9736,15000.0
2011-07-05 13:20:00,59.63,59.64,59.6,59.63,10500.0,49.9652,49.9736,49.9401,49.9652,10500.0
2011-07-05 13:30:00,59.63,59.66,59.6,59.64,16300.0,49.9652,49.9904,49.9401,49.9736,16300.0
2011-07-05 13:40:00,59.65,59.69,59.6,59.69,10100.0,49.982,50.0155,49.9401,50.0155,10100.0
2011-07-05 13:50:00,59.69,59.7,59.66,59.69,21500.0,50.0155,50.0239,49.9904,50.0155,21500.0
2011-07-05 14:00:00,59.69,59.7,59.52,59.54,37900.0,50.0155,50.0239,49.873,49.8898,37900.0
2011-07-05 14:10:00,59.54,59.63,59.53,59.54,13800.0,49.8898,49.9652,49.8814,49.8898,13800.0
2011-07-05 14:20:00,59.54,59.56,59.47,59.48,13400.0,49.8898,49.9066,49.8311,49.8395,13400.0
2011-07-05 14:30:00,59.48,59.58,59.46,59.58,17800.0,49.8395,49.9233,49.8228,49.9233,17800.0
2011-07-05 14:40:00,59.58,59.61,59.53,59.6,15600.0,49.9233,49.9485,49.8814,49.9401,15600.0
2011-07-05 14:50:00,59.59,59.59,59.52,59.57,39800.0,49.9317,49.9317,49.873,49.9149,39800.0
2011-07-05 15:00:00,59.58,59.64,59.53,59.64,24700.0,49.9233,49.9736,49.8814,49.9736,24700.0
2011-07-05 15:10:00,59.63,59.66,59.58,59.64,19000.0,49.9652,49.9904,49.9233,49.9736,19000.0
2011-07-05 15:20:00,59.63,59.74,59.62,59.72,21600.0,49.9652,50.0574,49.9568,50.0406,21600.0
2011-07-05 15:30:00,59.71,59.73,59.68,59.69,23000.0,50.0322,50.049,50.0071,50.0155,23000.0
2011-07-05 15:40:00,59.68,59.69,59.57,59.62,42600.0,50.0071,50.0155,49.9149,49.9568,42600.0
2011-07-05 15:50:00,59.63,59.69,59.59,59.68,80800.0,49.9652,50.0155,49.9317,50.0071,80800.0
2011-07-06 09:30:00,59.73,59.83,59.5,59.61,20400.0,50.049,50.1328,49.8563,49.9485,20400.0
2011-07-06 09:40:00,59.55,59.98,59.55,59.95,31500.0,49.8982,50.2585,49.8982,50.2333,31500.0
2011-07-06 09:50:00,59.95,59.98,59.85,59.87,15500.0,50.2333,50.2585,50.1496,50.1663,15500.0
2011-07-06 10:00:00,59.9,60.38,59.8,60.33,112800.0,50.1915,50.5937,50.1077,50.5518,112800.0
2011-07-06 10:10:00,60.3,60.3,59.63,59.71,182100.0,50.5266,50.5266,49.9652,50.0322,182100.0
2011-07-06 10:20:00,59.67,59.78,59.58,59.76,27200.0,49.9987,50.0909,49.9233,50.0741,27200.0
2011-07-06 10:30:00,59.75,59.8,59.64,59.8,24600.0,50.0658,50.1077,49.9736,50.1077,24600.0
2011-07-06 10:40:00,59.8,59.87,59.78,59.84,23600.0,50.1077,50.1663,50.0909,50.1412,23600.0
2011-07-06 10:50:00,59.84,59.91,59.84,59.88,12500.0,50.1412,50.1998,50.1412,50.1747,12500.0
2011-07-06 11:00:00,59.88,59.93,59.78,59.78,26900.0,50.1747,50.2166,50.0909,50.0909,26900.0
2011-07-06 11:10:00,59.79,59.93,59.78,59.91,20200.0,50.0993,50.2166,50.0909,50.1998,20200.0
2011-07-06 11:20:00,59.93,59.97,59.91,59.97,17400.0,50.2166,50.2501,50.1998,50.2501,17400.0
2011-07-06 11:30:00,59.97,60.04,59.9,59.98,19600.0,50.2501,50.3088,50.1915,50.2585,19600.0
2011-07-06 11:40:00,59.98,60.05,59.98,60.02,16100.0,50.2585,50.3171,50.2585,50.292,16100.0
2011-07-06 11:50:00,60.01,60.02,59.94,59.94,14900.0,50.2836,50.292,50.225,50.225,14900.0
2011-07-06 12:00:00,59.95,59.95,59.86,59.91,15400.0,50.2333,50.2333,50.1579,50.1998,15400.0
2011-07-06 12:10:00,59.9,59.94,59.9,59.94,12700.0,50.1915,50.225,50.1915,50.225,12700.0
2011-07-06 12:20:00,59.94,59.96,59.91,59.93,12300.0,50.225,50.2417,50.1998,50.2166,12300.0
2011-07-06 12:30:00,59.92,59.96,59.9,59.96,11900.0,50.2082,50.2417,50.1915,50.2417,11900.0
2011-07-06 12:40:00,59.95,59.96,59.93,59.96,8600.0,50.2333,50.2417,50.2166,50.2417,8600.0
2011-07-06 12:50:00,59.95,59.95,59.91,59.92,14300.0,50.2333,50.2333,50.1998,50.2082,14300.0
2011-07-06 13:00:00,59.92,59.92,59.84,59.84,18500.0,50.2082,50.2082,50.1412,50.1412,18500.0
2011-07-06 13:10:00,59.84,59.85,59.8,59.83,15600.0,50.1412,50.1496,50.1077,50.1328,15600.0
2011-07-06 13:20:00,59.83,59.84,59.75,59.76,11900.0,50.1328,50.1412,50.0658,50.0741,11900.0
2011-07-06 13:30:00,59.76,59.79,59.72,59.79,11000.0,50.0741,50.0993,50.0406,50.0993,11000.0
2011-07-06 13:40:00,59.8,59.87,59.79,59.81,12500.0,50.1077,50.1663,50.0993,50.116,12500.0
2011-07-06 13:50:00,59.83,59.87,59.79,59.86,16000.0,50.1328,50.1663,50.0993,50.1579,16000.0
2011-07-06 14:00:00,59.86,59.87,59.81,59.81,16600.0,50.1579,50.1663,50.116,50.116,16600.0
2011-07-06 14:10:00,59.81,59.83,59.8,59.82,58000.0,50.116,50.1328,50.1077,50.1244,58000.0
2011-07-06 14:20:00,59.82,59.84,59.78,59.84,31800.0,50.1244,50.1412,50.0909,50.1412,31800.0
2011-07-06 14:30:00,59.84,59.89,59.82,59.88,14300.0,50.1412,50.1831,50.1244,50.1747,14300.0
2011-07-06 14:40:00,59.87,59.91,59.83,59.89,11500.0,50.1663,50.1998,50.1328,50.1831,11500.0
2011-07-06 14:50:00,59.89,59.91,59.82,59.83,15800.0,50.1831,50.1998,50.1244,50.1328,15800.0
2011-07-06 15:00:00,59.83,59.9,59.8,59.88,20200.0,50.1328,50.1915,50.1077,50.1747,20200.0
2011-07-06 15:10:00,59.88,59.9,59.81,59.85,36800.0,50.1747,50.1915,50.116,50.1496,36800.0
2011-07-06 15:20:00,59.85,59.89,59.84,59.88,21000.0,50.1496,50.1831,50.1412,50.1747,21000.0
2011-07-06 15:30:00,59.88,59.89,59.82,59.84,31000.0,50.1747,50.1831,50.1244,50.1412,31000.0
2011-07-06 15:40:00,59.83,59.89,59.81,59.82,54900.0,50.1328,50.1831,50.116,50.1244,54900.0
2011-07-06 15:50:00,59.83,59.88,59.82,59.87,54100.0,50.1328,50.1747,50.1244,50.1663,54100.0
2011-07-07 09:30:00,60.39,60.44,60.1,60.16,48900.0,50.602,50.6439,50.359,50.4093,48900.0
2011-07-07 09:40:00,60.13,60.17,60.02,60.1,109100.0,50.3842,50.4177,50.292,50.359,109100.0
2011-07-07 09:50:00,60.08,60.19,60.08,60.15,67700.0,50.3423,50.4344,50.3423,50.4009,67700.0
2011-07-07 10:00:00,60.15,60.29,60.15,60.22,32900.0,50.4009,50.5182,50.4009,50.4596,32900.0
2011-07-07 10:10:00,60.24,60.34,60.23,60.29,20000.0,50.4763,50.5601,50.468,50.5182,20000.0
2011-07-07 10:20:00,60.29,60.4,60.25,60.38,24700.0,50.5182,50.6104,50.4847,50.5937,24700.0
2011-07-07 10:30:00,60.39,60.63,60.38,60.57,38300.0,50.602,50.8031,50.5937,50.7529,38300.0
2011-07-07 10:40:00,60.59,60.62,60.46,60.5,40700.0,50.7696,50.7948,50.6607,50.6942,40700.0
2011-07-07 10:50:00,60.5,60.51,60.39,60.45,21800.0,50.6942,50.7026,50.602,50.6523,21800.0
2011-07-07 11:00:00,60.42,60.42,60.36,60.38,13400.0,50.6272,50.6272,50.5769,50.5937,13400.0
2011-07-07 11:10:00,60.37,60.39,60.3,60.39,5500.0,50.5853,50.602,50.5266,50.602,5500.0
2011-07-07 11:20:00,60.4,60.4,60.32,60.32,15100.0,50.6104,50.6104,50.5434,50.5434,15100.0
2011-07-07 11:30:00,60.32,60.32,60.27,60.3,16900.0,50.5434,50.5434,50.5015,50.5266,16900.0
2011-07-07 11:40:00,60.29,60.29,60.23,60.27,17100.0,50.5182,50.5182,50.468,50.5015,17100.0
2011-07-07 11:50:00,60.27,60.3,60.26,60.28,9200.0,50.5015,50.5266,50.4931,50.5099,9200.0
2011-07-07 12:00:00,60.27,60.27,60.21,60.25,6400.0,50.5015,50.5015,50.4512,50.4847,6400.0
2011-07-07 12:10:00,60.25,60.29,60.25,60.27,4800.0,50.4847,50.5182,50.4847,50.5015,4800.0
2011-07-07 12:20:00,60.27,60.3,60.26,60.27,13100.0,50.5015,50.5266,50.4931,50.5015,13100.0
2011-07-07 12:30:00,60.27,60.29,60.27,60.28,5000.0,50.5015,50.5182,50.5015,50.5099,5000.0
2011-07-07 12:40:00,60.27,60.3,60.25,60.27,9000.0,50.5015,50.5266,50.4847,50.5015,9000.0
2011-07-07 12:50:00,60.26,60.29,60.21,60.25,17600.0,50.4931,50.5182,50.4512,50.4847,17600.0
2011-07-07 13:00:00,60.26,60.3,60.25,60.3,26900.0,50.4931,50.5266,50.4847,50.5266,26900.0
2011-07-07 13:10:00,60.29,60.3,60.26,60.28,18700.0,50.5182,50.5266,50.4931,50.5099,18700.0
2011-07-07 13:20:00,60.28,60.3,60.27,60.28,12400.0,50.5099,50.5266,50.5015,50.5099,12400.0
2011-07-07 13:30:00,60.28,60.3,60.27,60.3,15000.0,50.5099,50.5266,50.5015,50.5266,15000.0
2011-07-07 13:40:00,60.29,60.31,60.27,60.29,25200.0,50.5182,50.535,50.5015,50.5182,25200.0
2011-07-07 13:50:00,60.29,60.35,60.29,60.33,16200.0,50.5182,50.5685,50.5182,50.5518,16200.0
2011-07-07 14:00:00,60.33,60.36,60.3,60.34,14100.0,50.5518,50.5769,50.5266,50.5601,14100.0
2011-07-07 14:10:00,60.35,60.35,60.32,60.35,15000.0,50.5685,50.5685,50.5434,50.5685,15000.0
2011-07-07 14:20:00,60.35,60.41,60.33,60.41,34400.0,50.5685,50.6188,50.5518,50.6188,34400.0
2011-07-07 14:30:00,60.4,60.43,60.39,60.43,15600.0,50.6104,50.6355,50.602,50.6355,15600.0
2011-07-07 14:40:00,60.43,60.49,60.43,60.47,16000.0,50.6355,50.6858,50.6355,50.6691,16000.0
2011-07-07 14:50:00,60.48,60.52,60.46,60.5,19000.0,50.6774,50.711,50.6607,50.6942,19000.0
2011-07-07 15:00:00,60.49,60.5,60.46,60.49,29900.0,50.6858,50.6942,50.6607,50.6858,29900.0
2011-07-07 15:10:00,60.49,60.57,60.49,60.56,36400.0,50.6858,50.7529,50.6858,50.7445,36400.0
2011-07-07 15:20:00,60.55,60.64,60.55,60.61,51000.0,50.7361,50.8115,50.7361,50.7864,51000.0
2011-07-07 15:30:00,60.61,60.64,60.6,60.6,64200.0,50.7864,50.8115,50.778,50.778,64200.0
2011-07-07 15:40:00,60.6,60.64,60.54,60.57,73100.0,50.778,50.8115,50.7277,50.7529,73100.0
2011-07-07 15:50:00,60.56,60.63,60.55,60.62,111000.0,50.7445,50.8031,50.7361,50.7948,111000.0
2011-07-08 09:30:00,60.12,60.2,59.86,59.89,82400.0,50.3758,50.4428,50.1579,50.1831,82400.0
2011-07-08 09:40:00,59.89,59.93,59.77,59.82,33300.0,50.1831,50.2166,50.0825,50.1244,33300.0
2011-07-08 09:50:00,59.83,59.93,59.76,59.87,39500.0,50.1328,50.2166,50.0741,50.1663,39500.0
2011-07-08 10:00:00,59.86,59.96,59.82,59.91,37600.0,50.1579,50.2417,50.1244,50.1998,37600.0
2011-07-08 10:10:00,59.91,60.04,59.9,59.96,45200.0,50.1998,50.3088,50.1915,50.2417,45200.0
2011-07-08 10:20:00,59.96,59.98,59.9,59.95,27500.0,50.2417,50.2585,50.1915,50.2333,27500.0
2011-07-08 10:30:00,59.95,59.98,59.85,59.87,160900.0,50.2333,50.2585,50.1496,50.1663,160900.0
2011-07-08 10:40:00,59.87,59.93,59.82,59.83,27200.0,50.1663,50.2166,50.1244,50.1328,27200.0
2011-07-08 10:50:00,59.83,59.88,59.8,59.85,17100.0,50.1328,50.1747,50.1077,50.1496,17100.0
2011-07-08 11:00:00,59.84,59.87,59.75,59.82,34100.0,50.1412,50.1663,50.0658,50.1244,34100.0
2011-07-08 11:10:00,59.81,59.82,59.72,59.77,30600.0,50.116,50.1244,50.0406,50.0825,30600.0
2011-07-08 11:20:00,59.76,59.77,59.73,59.74,12000.0,50.0741,50.0825,50.049,50.0574,12000.0
2011-07-08 11:30:00,59.73,59.81,59.65,59.81,28600.0,50.049,50.116,49.982,50.116,28600.0
2011-07-08 11:40:00,59.81,59.83,59.75,59.81,11300.0,50.116,50.1328,50.0658,50.116,11300.0
2011-07-08 11:50:00,59.8,59.85,59.77,59.79,6500.0,50.1077,50.1496,50.0825,50.0993,6500.0
2011-07-08 12:00:00,59.79,59.83,59.77,59.78,7700.0,50.0993,50.1328,50.0825,50.0909,7700.0
2011-07-08 12:10:00,59.8,59.8,59.7,59.75,9100.0,50.1077,50.1077,50.0239,50.0658,9100.0
2011-07-08 12:20:00,59.75,59.76,59.71,59.72,8900.0,50.0658,50.0741,50.0322,50.0406,8900.0
2011-07-08 12:30:00,59.72,59.76,59.71,59.76,5000.0,50.0406,50.0741,50.0322,50.0741,5000.0
2011-07-08 12:40:00,59.76,59.82,59.76,59.8,11300.0,50.0741,50.1244,50.0741,50.1077,11300.0
2011-07-08 12:50:00,59.79,59.8,59.75,59.79,9400.0,50.0993,50.1077,50.0658,50.0993,9400.0
2011-07-08 13:00:00,59.78,59.79,59.73,59.76,6500.0,50.0909,50.0993,50.049,50.0741,6500.0
2011-07-08 13:10:00,59.74,59.75,59.65,59.66,22200.0,50.0574,50.0658,49.982,49.9904,22200.0
2011-07-08 13:20:00,59.67,59.82,59.64,59.82,10500.0,49.9987,50.1244,49.9736,50.1244,10500.0
2011-07-08 13:30:00,59.81,59.88,59.81,59.87,7600.0,50.116,50.1747,50.116,50.1663,7600.0
2011-07-08 13:40:00,59.87,59.91,59.87,59.89,20900.0,50.1663,50.1998,50.1663,50.1831,20900.0
2011-07-08 13:50:00,59.89,59.94,59.89,59.9,10900.0,50.1831,50.225,50.1831,50.1915,10900.0
2011-07-08 14:00:00,59.9,60.0,59.9,60.0,20000.0,50.1915,50.2752,50.1915,50.2752,20000.0
2011-07-08 14:10:00,60.01,60.01,59.9,59.9,12200.0,50.2836,50.2836,50.1915,50.1915,12200.0
2011-07-08 14:20:00,59.91,59.92,59.88,59.91,22300.0,50.1998,50.2082,50.1747,50.1998,22300.0
2011-07-08 14:30:00,59.91,60.01,59.91,59.95,21400.0,50.1998,50.2836,50.1998,50.2333,21400.0
2011-07-08 14:40:00,59.95,59.98,59.92,59.95,11600.0,50.2333,50.2585,50.2082,50.2333,11600.0
2011-07-08 14:50:00,59.95,59.99,59.94,59.95,16300.0,50.2333,50.2669,50.225,50.2333,16300.0
2011-07-08 15:00:00,59.95,60.06,59.94,60.04,25700.0,50.2333,50.3255,50.225,50.3088,25700.0
2011-07-08 15:10:00,60.04,60.1,59.96,59.96,26700.0,50.3088,50.359,50.2417,50.2417,26700.0
2011-07-08 15:20:00,59.96,59.96,59.84,59.85,154000.0,50.2417,50.2417,50.1412,50.1496,154000.0
2011-07-08 15:30:00,59.85,60.12,59.83,60.11,124600.0,50.1496,50.3758,50.1328,50.3674,124600.0
2011-07-08 15:40:00,60.1,60.16,60.04,60.16,42800.0,50.359,50.4093,50.3088,50.4093,42800.0
2011-07-08 15:50:00,60.16,60.17,60.09,60.15,84100.0,50.4093,50.4177,50.3507,50.4009,84100.0
2011-07-11 09:30:00,59.41,59.7,59.33,59.7,38000.0,49.7809,50.0239,49.7138,50.0239,38000.0
2011-07-11 09:40:00,59.69,59.72,59.31,59.5,36200.0,50.0155,50.0406,49.6971,49.8563,36200.0
2011-07-11 09:50:00,59.47,59.65,59.46,59.54,32400.0,49.8311,49.982,49.8228,49.8898,32400.0
2011-07-11 10:00:00,59.55,59.55,59.3,59.3,18400.0,49.8982,49.8982,49.6887,49.6887,18400.0
2011-07-11 10:10:00,59.3,59.36,59.21,59.28,20600.0,49.6887,49.739,49.6133,49.6719,20600.0
2011-07-11 10:20:00,59.29,59.29,59.16,59.2,16500.0,49.6803,49.6803,49.5714,49.6049,16500.0
2011-07-11 10:30:00,59.18,59.26,59.18,59.24,37300.0,49.5881,49.6552,49.5881,49.6384,37300.0
2011-07-11 10:40:00,59.25,59.38,59.25,59.37,15400.0,49.6468,49.7557,49.6468,49.7474,15400.0
2011-07-11 10:50:00,59.38,59.43,59.22,59.22,31200.0,49.7557,49.7976,49.6217,49.6217,31200.0
2011-07-11 11:00:00,59.22,59.23,58.9,58.93,70700.0,49.6217,49.63,49.3535,49.3787,70700.0
2011-07-11 11:10:00,58.92,58.94,58.8,58.87,39600.0,49.3703,49.387,49.2697,49.3284,39600.0
2011-07-11 11:20:00,58.86,59.09,58.86,59.09,27600.0,49.32,49.5127,49.32,49.5127,27600.0
2011-07-11 11:30:00,59.1,59.11,59.0,59.0,21800.0,49.5211,49.5295,49.4373,49.4373,21800.0
2011-07-11 11:40:00,59.01,59.14,59.0,59.14,13900.0,49.4457,49.5546,49.4373,49.5546,13900.0
2011-07-11 11:50:00,59.15,59.19,59.05,59.05,10000.0,49.563,49.5965,49.4792,49.4792,10000.0
2011-07-11 12:00:00,59.04,59.06,58.99,59.03,15600.0,49.4708,49.4876,49.4289,49.4625,15600.0
2011-07-11 12:10:00,59.03,59.06,59.02,59.05,24500.0,49.4625,49.4876,49.4541,49.4792,24500.0
2011-07-11 12:20:00,59.05,59.05,59.01,59.04,28900.0,49.4792,49.4792,49.4457,49.4708,28900.0
2011-07-11 12:30:00,59.04,59.04,58.98,59.01,19300.0,49.4708,49.4708,49.4206,49.4457,19300.0
2011-07-11 12:40:00,59.02,59.03,58.93,58.93,11600.0,49.4541,49.4625,49.3787,49.3787,11600.0
2011-07-11 12:50:00,58.94,58.96,58.94,58.96,7500.0,49.387,49.4038,49.387,49.4038,7500.0
2011-07-11 13:00:00,58.95,58.96,58.91,58.91,11300.0,49.3954,49.4038,49.3619,49.3619,11300.0
2011-07-11 13:10:00,58.9,58.93,58.81,58.82,12900.0,49.3535,49.3787,49.2781,49.2865,12900.0
2011-07-11 13:20:00,58.83,58.83,58.81,58.82,16600.0,49.2949,49.2949,49.2781,49.2865,16600.0
2011-07-11 13:30:00,58.82,58.83,58.79,58.8,6900.0,49.2865,49.2949,49.2614,49.2697,6900.0
2011-07-11 13:40:00,58.81,58.82,58.75,58.76,21900.0,49.2781,49.2865,49.2278,49.2362,21900.0
2011-07-11 13:50:00,58.76,58.79,58.74,58.77,22600.0,49.2362,49.2614,49.2195,49.2446,22600.0
2011-07-11 14:00:00,58.77,58.78,58.72,58.73,22100.0,49.2446,49.253,49.2027,49.2111,22100.0
2011-07-11 14:10:00,58.74,58.74,58.65,58.65,28100.0,49.2195,49.2195,49.1441,49.1441,28100.0
2011-07-11 14:20:00,58.66,58.67,58.59,58.62,33500.0,49.1524,49.1608,49.0938,49.1189,33500.0
2011-07-11 14:30:00,58.62,58.62,58.53,58.62,37200.0,49.1189,49.1189,49.0435,49.1189,37200.0
2011-07-11 14:40:00,58.62,58.64,58.55,58.57,24200.0,49.1189,49.1357,49.0603,49.077,24200.0
2011-07-11 14:50:00,58.57,58.61,58.54,58.59,24500.0,49.077,49.1105,49.0519,49.0938,24500.0
2011-07-11 15:00:00,58.6,58.68,58.54,58.55,36700.0,49.1022,49.1692,49.0519,49.0603,36700.0
2011-07-11 15:10:00,58.55,58.65,58.55,58.62,20700.0,49.0603,49.1441,49.0603,49.1189,20700.0
2011-07-11 15:20:00,58.62,58.68,58.58,58.68,32500.0,49.1189,49.1692,49.0854,49.1692,32500.0
2011-07-11 15:30:00,58.69,58.71,58.56,58.59,42700.0,49.1776,49.1943,49.0686,49.0938,42700.0
2011-07-11 15:40:00,58.59,58.6,58.51,58.52,64000.0,49.0938,49.1022,49.0267,49.0351,64000.0
2011-07-11 15:50:00,58.53,58.57,58.46,58.57,155500.0,49.0435,49.077,48.9848,49.077,155500.0
2011-07-12 09:30:00,58.26,58.72,58.26,58.72,54800.0,48.8173,49.2027,48.8173,49.2027,54800.0
2011-07-12 09:40:00,58.7,58.89,58.63,58.66,43800.0,49.1859,49.3452,49.1273,49.1524,43800.0
2011-07-12 09:50:00,58.65,58.81,58.54,58.79,41800.0,49.1441,49.2781,49.0519,49.2614,41800.0
2011-07-12 10:00:00,58.83,59.08,58.78,59.08,42500.0,49.2949,49.5044,49.253,49.5044,42500.0
2011-07-12 10:10:00,59.09,59.27,59.08,59.26,56200.0,49.5127,49.6636,49.5044,49.6552,56200.0
2011-07-12 10:20:00,59.24,59.29,59.12,59.16,42500.0,49.6384,49.6803,49.5379,49.5714,42500.0
2011-07-12 10:30:00,59.16,59.21,59.12,59.21,50500.0,49.5714,49.6133,49.5379,49.6133,50500.0
2011-07-12 10:40:00,59.21,59.22,59.17,59.2,45900.0,49.6133,49.6217,49.5798,49.6049,45900.0
2011-07-12 10:50:00,59.19,59.2,59.09,59.1,28900.0,49.5965,49.6049,49.5127,49.5211,28900.0
2011-07-12 11:00:00,59.09,59.09,59.01,59.02,34800.0,49.5127,49.5127,49.4457,49.4541,34800.0
2011-07-12 11:10:00,59.01,59.02,58.87,58.9,33300.0,49.4457,49.4541,49.3284,49.3535,33300.0
2011-07-12 11:20:00,58.9,59.13,58.9,59.11,20200.0,49.3535,49.5463,49.3535,49.5295,20200.0
2011-07-12 11:30:00,59.11,59.12,59.0,59.01,14400.0,49.5295,49.5379,49.4373,49.4457,14400.0
2011-07-12 11:40:00,59.01,59.19,59.0,59.16,25700.0,49.4457,49.5965,49.4373,49.5714,25700.0
2011-07-12 11:50:00,59.16,59.18,59.13,59.17,9300.0,49.5714,49.5881,49.5463,49.5798,9300.0
2011-07-12 12:00:00,59.15,59.19,59.05,59.18,21200.0,49.563,49.5965,49.4792,49.5881,21200.0
2011-07-12 12:10:00,59.19,59.26,59.14,59.26,33900.0,49.5965,49.6552,49.5546,49.6552,33900.0
2011-07-12 12:20:00,59.25,59.28,59.22,59.23,18200.0,49.6468,49.6719,49.6217,49.63,18200.0
2011-07-12 12:30:00,59.21,59.22,59.1,59.1,12900.0,49.6133,49.6217,49.5211,49.5211,12900.0
2011-07-12 12:40:00,59.1,59.22,59.1,59.19,17800.0,49.5211,49.6217,49.5211,49.5965,17800.0
2011-07-12 12:50:00,59.19,59.33,59.19,59.33,31100.0,49.5965,49.7138,49.5965,49.7138,31100.0
2011-07-12 13:00:00,59.33,59.41,59.28,59.4,19300.0,49.7138,49.7809,49.6719,49.7725,19300.0
2011-07-12 13:10:00,59.4,59.4,59.27,59.3,19900.0,49.7725,49.7725,49.6636,49.6887,19900.0
2011-07-12 13:20:00,59.3,59.34,59.25,59.27,32900.0,49.6887,49.7222,49.6468,49.6636,32900.0
2011-07-12 13:30:00,59.26,59.26,59.15,59.21,25200.0,49.6552,49.6552,49.563,49.6133,25200.0
2011-07-12 13:40:00,59.21,59.31,59.21,59.31,19500.0,49.6133,49.6971,49.6133,49.6971,19500.0
2011-07-12 13:50:00,59.31,59.33,59.23,59.23,25100.0,49.6971,49.7138,49.63,49.63,25100.0
2011-07-12 14:00:00,59.2,59.42,59.2,59.4,28700.0,49.6049,49.7892,49.6049,49.7725,28700.0
2011-07-12 14:10:00,59.41,59.65,59.39,59.64,47800.0,49.7809,49.982,49.7641,49.9736,47800.0
2011-07-12 14:20:00,59.63,59.68,59.57,59.6,27500.0,49.9652,50.0071,49.9149,49.9401,27500.0
2011-07-12 14:30:00,59.59,59.6,59.27,59.29,47600.0,49.9317,49.9401,49.6636,49.6803,47600.0
2011-07-12 14:40:00,59.31,59.38,59.29,59.38,20200.0,49.6971,49.7557,49.6803,49.7557,20200.0
2011-07-12 14:50:00,59.38,59.38,59.29,59.36,28000.0,49.7557,49.7557,49.6803,49.739,28000.0
2011-07-12 15:00:00,59.35,59.41,59.32,59.35,43500.0,49.7306,49.7809,49.7055,49.7306,43500.0
2011-07-12 15:10:00,59.35,59.35,59.2,59.28,35400.0,49.7306,49.7306,49.6049,49.6719,35400.0
2011-07-12 15:20:00,59.28,59.34,59.16,59.26,59800.0,49.6719,49.7222,49.5714,49.6552,59800.0
2011-07-12 15:30:00,59.26,59.27,59.15,59.22,57300.0,49.6552,49.6636,49.563,49.6217,57300.0
2011-07-12 15:40:00,59.21,59.21,59.08,59.09,134800.0,49.6133,49.6133,49.5044,49.5127,134800.0
2011-07-12 15:50:00,59.09,59.19,59.08,59.11,219800.0,49.5127,49.5965,49.5044,49.5295,219800.0
2011-07-13 09:30:00,59.36,59.38,59.18,59.21,19500.0,49.739,49.7557,49.5881,49.6133,19500.0
2011-07-13 09:40:00,59.19,59.45,59.17,59.44,24700.0,49.5965,49.8144,49.5798,49.806,24700.0
2011-07-13 09:50:00,59.44,59.47,59.37,59.39,28900.0,49.806,49.8311,49.7474,49.7641,28900.0
2011-07-13 10:00:00,59.4,59.81,59.4,59.71,70900.0,49.7725,50.116,49.7725,50.0322,70900.0
2011-07-13 10:10:00,59.72,59.94,59.7,59.89,42200.0,50.0406,50.225,50.0239,50.1831,42200.0
2011-07-13 10:20:00,59.87,59.96,59.87,59.92,27000.0,50.1663,50.2417,50.1663,50.2082,27000.0
2011-07-13 10:30:00,59.93,60.0,59.89,59.89,36400.0,50.2166,50.2752,50.1831,50.1831,36400.0
2011-07-13 10:40:00,59.88,59.92,59.84,59.88,43900.0,50.1747,50.2082,50.1412,50.1747,43900.0
2011-07-13 10:50:00,59.89,59.96,59.88,59.91,9600.0,50.1831,50.2417,50.1747,50.1998,9600.0
2011-07-13 11:00:00,59.9,59.96,59.81,59.92,34800.0,50.1915,50.2417,50.116,50.2082,34800.0
2011-07-13 11:10:00,59.92,60.02,59.92,60.02,25900.0,50.2082,50.292,50.2082,50.292,25900.0
2011-07-13 11:20:00,60.02,60.08,59.99,60.08,24800.0,50.292,50.3423,50.2669,50.3423,24800.0
2011-07-13 11:30:00,60.07,60.07,60.0,60.01,22100.0,50.3339,50.3339,50.2752,50.2836,22100.0
2011-07-13 11:40:00,60.01,60.04,60.0,60.0,20300.0,50.2836,50.3088,50.2752,50.2752,20300.0
2011-07-13 11:50:00,60.0,60.05,60.0,60.02,19000.0,50.2752,50.3171,50.2752,50.292,19000.0
2011-07-13 12:00:00,60.01,60.04,59.95,60.0,20300.0,50.2836,50.3088,50.2333,50.2752,20300.0
2011-07-13 12:10:00,60.0,60.04,60.0,60.03,11100.0,50.2752,50.3088,50.2752,50.3004,11100.0
2011-07-13 12:20:00,60.04,60.04,60.0,60.03,9600.0,50.3088,50.3088,50.2752,50.3004,9600.0
2011-07-13 12:30:00,60.03,60.03,59.96,59.96,13200.0,50.3004,50.3004,50.2417,50.2417,13200.0
2011-07-13 12:40:00,59.96,59.96,59.88,59.94,18100.0,50.2417,50.2417,50.1747,50.225,18100.0
2011-07-13 12:50:00,59.94,59.94,59.87,59.89,11000.0,50.225,50.225,50.1663,50.1831,11000.0
2011-07-13 13:00:00,59.89,59.93,59.85,59.89,21100.0,50.1831,50.2166,50.1496,50.1831,21100.0
2011-07-13 13:10:00,59.9,59.91,59.83,59.89,14400.0,50.1915,50.1998,50.1328,50.1831,14400.0
2011-07-13 13:20:00,59.88,59.89,59.84,59.86,9500.0,50.1747,50.1831,50.1412,50.1579,9500.0
2011-07-13 13:30:00,59.87,59.95,59.87,59.95,15800.0,50.1663,50.2333,50.1663,50.2333,15800.0
2011-07-13 13:40:00,59.94,59.96,59.89,59.89,10000.0,50.225,50.2417,50.1831,50.1831,10000.0
2011-07-13 13:50:00,59.89,59.89,59.8,59.82,10300.0,50.1831,50.1831,50.1077,50.1244,10300.0
2011-07-13 14:00:00,59.83,59.83,59.76,59.78,24000.0,50.1328,50.1328,50.0741,50.0909,24000.0
2011-07-13 14:10:00,59.77,59.78,59.7,59.75,17300.0,50.0825,50.0909,50.0239,50.0658,17300.0
2011-07-13 14:20:00,59.75,59.75,59.64,59.67,12900.0,50.0658,50.0658,49.9736,49.9987,12900.0
2011-07-13 14:30:00,59.68,59.72,59.64,59.71,16400.0,50.0071,50.0406,49.9736,50.0322,16400.0
2011-07-13 14:40:00,59.69,59.7,59.6,59.63,20600.0,50.0155,50.0239,49.9401,49.9652,20600.0
2011-07-13 14:50:00,59.63,59.69,59.63,59.63,20900.0,49.9652,50.0155,49.9652,49.9652,20900.0
2011-07-13 15:00:00,59.64,59.73,59.57,59.6,22800.0,49.9736,50.049,49.9149,49.9401,22800.0
2011-07-13 15:10:00,59.59,59.6,59.44,59.44,29000.0,49.9317,49.9401,49.806,49.806,29000.0
2011-07-13 15:20:00,59.43,59.47,59.36,59.44,41400.0,49.7976,49.8311,49.739,49.806,41400.0
2011-07-13 15:30:00,59.44,59.44,59.25,59.26,47800.0,49.806,49.806,49.6468,49.6552,47800.0
2011-07-13 15:40:00,59.25,59.25,59.15,59.23,63200.0,49.6468,49.6468,49.563,49.63,63200.0
2011-07-13 15:50:00,59.23,59.35,59.22,59.29,69400.0,49.63,49.7306,49.6217,49.6803,69400.0
2011-07-14 09:30:00,59.49,59.49,59.05,59.05,29100.0,49.8479,49.8479,49.4792,49.4792,29100.0
2011-07-14 09:40:00,59.05,59.16,58.98,59.02,32400.0,49.4792,49.5714,49.4206,49.4541,32400.0
2011-07-14 09:50:00,59.03,59.37,59.03,59.3,54600.0,49.4625,49.7474,49.4625,49.6887,54600.0
2011-07-14 10:00:00,59.3,59.35,59.24,59.32,39600.0,49.6887,49.7306,49.6384,49.7055,39600.0
2011-07-14 10:10:00,59.31,59.33,59.1,59.16,60400.0,49.6971,49.7138,49.5211,49.5714,60400.0
2011-07-14 10:20:00,59.16,59.16,59.06,59.1,40200.0,49.5714,49.5714,49.4876,49.5211,40200.0
2011-07-14 10:30:00,59.11,59.11,58.98,59.03,47600.0,49.5295,49.5295,49.4206,49.4625,47600.0
2011-07-14 10:40:00,59.02,59.03,58.98,59.01,29400.0,49.4541,49.4625,49.4206,49.4457,29400.0
2011-07-14 10:50:00,59.01,59.04,58.93,59.0,82000.0,49.4457,49.4708,49.3787,49.4373,82000.0
2011-07-14 11:00:00,59.0,59.06,58.97,58.98,37000.0,49.4373,49.4876,49.4122,49.4206,37000.0
2011-07-14 11:10:00,58.98,59.0,58.93,58.95,22000.0,49.4206,49.4373,49.3787,49.3954,22000.0
2011-07-14 11:20:00,58.97,58.99,58.92,58.96,19100.0,49.4122,49.4289,49.3703,49.4038,19100.0
2011-07-14 11:30:00,58.96,58.97,58.83,58.84,25600.0,49.4038,49.4122,49.2949,49.3033,25600.0
2011-07-14 11:40:00,58.84,58.85,58.69,58.82,61800.0,49.3033,49.3116,49.1776,49.2865,61800.0
2011-07-14 11:50:00,58.81,58.84,58.75,58.78,22700.0,49.2781,49.3033,49.2278,49.253,22700.0
2011-07-14 12:00:00,58.79,58.83,58.76,58.79,11900.0,49.2614,49.2949,49.2362,49.2614,11900.0
2011-07-14 12:10:00,58.8,58.84,58.76,58.78,31200.0,49.2697,49.3033,49.2362,49.253,31200.0
2011-07-14 12:20:00,58.78,58.81,58.73,58.81,17400.0,49.253,49.2781,49.2111,49.2781,17400.0
2011-07-14 12:30:00,58.82,58.89,58.82,58.88,9200.0,49.2865,49.3452,49.2865,49.3368,9200.0
2011-07-14 12:40:00,58.88,58.95,58.87,58.88,12600.0,49.3368,49.3954,49.3284,49.3368,12600.0
2011-07-14 12:50:00,58.88,58.88,58.74,58.78,11700.0,49.3368,49.3368,49.2195,49.253,11700.0
2011-07-14 13:00:00,58.78,58.8,58.7,58.78,13000.0,49.253,49.2697,49.1859,49.253,13000.0
2011-07-14 13:10:00,58.78,58.78,58.59,58.6,14500.0,49.253,49.253,49.0938,49.1022,14500.0
2011-07-14 13:20:00,58.6,58.79,58.56,58.78,32300.0,49.1022,49.2614,49.0686,49.253,32300.0
2011-07-14 13:30:00,58.79,58.98,58.77,58.85,51300.0,49.2614,49.4206,49.2446,49.3116,51300.0
2011-07-14 13:40:00,58.85,58.93,58.78,58.83,21300.0,49.3116,49.3787,49.253,49.2949,21300.0
2011-07-14 13:50:00,58.82,58.91,58.74,58.91,19200.0,49.2865,49.3619,49.2195,49.3619,19200.0
2011-07-14 14:00:00,58.92,58.97,58.87,58.9,20200.0,49.3703,49.4122,49.3284,49.3535,20200.0
2011-07-14 14:10:00,58.92,59.03,58.91,58.98,17800.0,49.3703,49.4625,49.3619,49.4206,17800.0
2011-07-14 14:20:00,58.96,58.99,58.87,58.92,17900.0,49.4038,49.4289,49.3284,49.3703,17900.0
2011-07-14 14:30:00,58.93,58.96,58.85,58.89,16200.0,49.3787,49.4038,49.3116,49.3452,16200.0
2011-07-14 14:40:00,58.89,58.91,58.82,58.82,14600.0,49.3452,49.3619,49.2865,49.2865,14600.0
2011-07-14 14:50:00,58.81,58.83,58.73,58.76,19900.0,49.2781,49.2949,49.2111,49.2362,19900.0
2011-07-14 15:00:00,58.76,58.78,58.6,58.63,34600.0,49.2362,49.253,49.1022,49.1273,34600.0
2011-07-14 15:10:00,58.62,58.73,58.6,58.72,30500.0,49.1189,49.2111,49.1022,49.2027,30500.0
2011-07-14 15:20:00,58.73,58.81,58.69,58.71,44900.0,49.2111,49.2781,49.1776,49.1943,44900.0
2011-07-14 15:30:00,58.71,58.84,58.7,58.8,43000.0,49.1943,49.3033,49.1859,49.2697,43000.0
2011-07-14 15:40:00,58.8,58.81,58.61,58.66,78500.0,49.2697,49.2781,49.1105,49.1524,78500.0
2011-07-14 15:50:00,58.66,58.69,58.53,58.65,113300.0,49.1524,49.1776,49.0435,49.1441,113300.0
2011-07-15 09:30:00,58.67,58.84,58.62,58.64,203900.0,49.1608,49.3033,49.1189,49.1357,203900.0
2011-07-15 09:40:00,58.66,58.68,58.56,58.6,16900.0,49.1524,49.1692,49.0686,49.1022,16900.0
2011-07-15 09:50:00,58.59,58.63,58.29,58.32,32400.0,49.0938,49.1273,48.8424,48.8675,32400.0
2011-07-15 10:00:00,58.33,58.62,58.33,58.48,23500.0,48.8759,49.1189,48.8759,49.0016,23500.0
2011-07-15 10:10:00,58.48,58.5,58.42,58.44,29900.0,49.0016,49.0184,48.9513,48.9681,29900.0
2011-07-15 10:20:00,58.44,58.45,58.25,58.3,32600.0,48.9681,48.9765,48.8089,48.8508,32600.0
2011-07-15 10:30:00,58.33,58.35,58.2,58.2,20000.0,48.8759,48.8927,48.767,48.767,20000.0
2011-07-15 10:40:00,58.2,58.3,58.19,58.29,11100.0,48.767,48.8508,48.7586,48.8424,11100.0
2011-07-15 10:50:00,58.27,58.29,58.05,58.12,47500.0,48.8256,48.8424,48.6413,48.7,47500.0
2011-07-15 11:00:00,58.12,58.17,58.04,58.17,28700.0,48.7,48.7418,48.6329,48.7418,28700.0
2011-07-15 11:10:00,58.17,58.32,58.13,58.28,17600.0,48.7418,48.8675,48.7083,48.834,17600.0
2011-07-15 11:20:00,58.26,58.29,58.21,58.26,12400.0,48.8173,48.8424,48.7754,48.8173,12400.0
2011-07-15 11:30:00,58.27,58.28,58.22,58.28,9800.0,48.8256,48.834,48.7837,48.834,9800.0
2011-07-15 11:40:00,58.28,58.28,58.19,58.22,10500.0,48.834,48.834,48.7586,48.7837,10500.0
2011-07-15 11:50:00,58.23,58.31,58.17,58.17,19000.0,48.7921,48.8592,48.7418,48.7418,19000.0
2011-07-15 12:00:00,58.17,58.41,58.17,58.34,25000.0,48.7418,48.9429,48.7418,48.8843,25000.0
2011-07-15 12:10:00,58.34,58.35,58.24,58.27,15600.0,48.8843,48.8927,48.8005,48.8256,15600.0
2011-07-15 12:20:00,58.28,58.3,58.21,58.28,15900.0,48.834,48.8508,48.7754,48.834,15900.0
2011-07-15 12:30:00,58.27,58.31,58.25,58.26,12800.0,48.8256,48.8592,48.8089,48.8173,12800.0
2011-07-15 12:40:00,58.25,58.26,58.08,58.11,13500.0,48.8089,48.8173,48.6664,48.6916,13500.0
2011-07-15 12:50:00,58.11,58.24,58.1,58.24,34500.0,48.6916,48.8005,48.6832,48.8005,34500.0
2011-07-15 13:00:00,58.23,58.28,58.2,58.28,23400.0,48.7921,48.834,48.767,48.834,23400.0
2011-07-15 13:10:00,58.28,58.3,58.24,58.24,12300.0,48.834,48.8508,48.8005,48.8005,12300.0
2011-07-15 13:20:00,58.24,58.28,58.22,58.25,10000.0,48.8005,48.834,48.7837,48.8089,10000.0
2011-07-15 13:30:00,58.26,58.28,58.23,58.23,12800.0,48.8173,48.834,48.7921,48.7921,12800.0
2011-07-15 13:40:00,58.23,58.24,58.2,58.22,11700.0,48.7921,48.8005,48.767,48.7837,11700.0
2011-07-15 13:50:00,58.22,58.26,58.16,58.17,11600.0,48.7837,48.8173,48.7335,48.7418,11600.0
2011-07-15 14:00:00,58.18,58.21,58.16,58.21,12100.0,48.7502,48.7754,48.7335,48.7754,12100.0
2011-07-15 14:10:00,58.21,58.23,58.15,58.19,15700.0,48.7754,48.7921,48.7251,48.7586,15700.0
2011-07-15 14:20:00,58.2,58.2,58.06,58.07,14500.0,48.767,48.767,48.6497,48.6581,14500.0
2011-07-15 14:30:00,58.07,58.11,58.04,58.09,19100.0,48.6581,48.6916,48.6329,48.6748,19100.0
2011-07-15 14:40:00,58.09,58.17,58.06,58.14,17400.0,48.6748,48.7418,48.6497,48.7167,17400.0
2011-07-15 14:50:00,58.14,58.17,58.1,58.11,15500.0,48.7167,48.7418,48.6832,48.6916,15500.0
2011-07-15 15:00:00,58.1,58.2,58.08,58.19,26600.0,48.6832,48.767,48.6664,48.7586,26600.0
2011-07-15 15:10:00,58.2,58.28,58.19,58.24,22700.0,48.767,48.834,48.7586,48.8005,22700.0
2011-07-15 15:20:00,58.24,58.43,58.24,58.41,39100.0,48.8005,48.9597,48.8005,48.9429,39100.0
2011-07-15 15:30:00,58.41,58.46,58.38,58.43,31900.0,48.9429,48.9848,48.9178,48.9597,31900.0
2011-07-15 15:40:00,58.44,58.52,58.39,58.43,46100.0,48.9681,49.0351,48.9262,48.9597,46100.0
2011-07-15 15:50:00,58.42,58.44,58.35,58.43,73900.0,48.9513,48.9681,48.8927,48.9597,73900.0
2011-07-18 09:30:00,58.18,58.18,57.86,57.98,51900.0,48.7502,48.7502,48.4821,48.5826,51900.0
2011-07-18 09:40:00,57.98,58.09,57.96,57.96,21200.0,48.5826,48.6748,48.5659,48.5659,21200.0
2011-07-18 09:50:00,57.97,58.02,57.93,57.98,33500.0,48.5743,48.6162,48.5407,48.5826,33500.0
2011-07-18 10:00:00,58.01,58.08,57.78,57.81,59200.0,48.6078,48.6664,48.4151,48.4402,59200.0
2011-07-18 10:10:00,57.82,57.82,57.72,57.75,43400.0,48.4486,48.4486,48.3648,48.3899,43400.0
2011-07-18 10:20:00,57.75,57.76,57.64,57.7,23300.0,48.3899,48.3983,48.2978,48.348,23300.0
2011-07-18 10:30:00,57.68,57.68,57.45,57.53,42800.0,48.3313,48.3313,48.1385,48.2056,42800.0
2011-07-18 10:40:00,57.53,57.53,57.39,57.4,25000.0,48.2056,48.2056,48.0883,48.0966,25000.0
2011-07-18 10:50:00,57.4,57.41,57.22,57.3,40700.0,48.0966,48.105,47.9458,48.0129,40700.0
2011-07-18 11:00:00,57.29,57.35,57.29,57.34,26800.0,48.0045,48.0548,48.0045,48.0464,26800.0
2011-07-18 11:10:00,57.34,57.43,57.32,57.41,21400.0,48.0464,48.1218,48.0296,48.105,21400.0
2011-07-18 11:20:00,57.43,57.62,57.43,57.57,33300.0,48.1218,48.281,48.1218,48.2391,33300.0
2011-07-18 11:30:00,57.55,57.58,57.46,57.48,43100.0,48.2223,48.2475,48.1469,48.1637,43100.0
2011-07-18 11:40:00,57.49,57.61,57.47,57.57,32100.0,48.1721,48.2726,48.1553,48.2391,32100.0
2011-07-18 11:50:00,57.59,57.59,57.49,57.5,21000.0,48.2559,48.2559,48.1721,48.1804,21000.0
2011-07-18 12:00:00,57.5,57.56,57.48,57.5,23400.0,48.1804,48.2307,48.1637,48.1804,23400.0
2011-07-18 12:10:00,57.51,57.68,57.51,57.65,19900.0,48.1888,48.3313,48.1888,48.3061,19900.0
2011-07-18 12:20:00,57.66,57.71,57.63,57.69,25100.0,48.3145,48.3564,48.2894,48.3396,25100.0
2011-07-18 12:30:00,57.71,57.79,57.65,57.77,16200.0,48.3564,48.4234,48.3061,48.4067,16200.0
2011-07-18 12:40:00,57.77,57.83,57.72,57.82,44700.0,48.4067,48.457,48.3648,48.4486,44700.0
2011-07-18 12:50:00,57.8,57.8,57.67,57.71,15500.0,48.4318,48.4318,48.3229,48.3564,15500.0
2011-07-18 13:00:00,57.71,57.71,57.62,57.64,17000.0,48.3564,48.3564,48.281,48.2978,17000.0
2011-07-18 13:10:00,57.64,57.68,57.62,57.64,26800.0,48.2978,48.3313,48.281,48.2978,26800.0
2011-07-18 13:20:00,57.65,57.74,57.64,57.74,16200.0,48.3061,48.3815,48.2978,48.3815,16200.0
2011-07-18 13:30:00,57.74,57.92,57.74,57.87,17500.0,48.3815,48.5324,48.3815,48.4905,17500.0
2011-07-18 13:40:00,57.86,57.92,57.86,57.92,20200.0,48.4821,48.5324,48.4821,48.5324,20200.0
2011-07-18 13:50:00,57.92,58.02,57.9,57.94,25000.0,48.5324,48.6162,48.5156,48.5491,25000.0
2011-07-18 14:00:00,57.94,57.95,57.86,57.95,28500.0,48.5491,48.5575,48.4821,48.5575,28500.0
2011-07-18 14:10:00,57.95,57.99,57.91,57.95,26300.0,48.5575,48.591,48.524,48.5575,26300.0
2011-07-18 14:20:00,57.95,57.98,57.91,57.91,30400.0,48.5575,48.5826,48.524,48.524,30400.0
2011-07-18 14:30:00,57.9,57.94,57.78,57.93,53800.0,48.5156,48.5491,48.4151,48.5407,53800.0
2011-07-18 14:40:00,57.93,58.02,57.92,57.99,38200.0,48.5407,48.6162,48.5324,48.591,38200.0
2011-07-18 14:50:00,57.99,58.12,57.99,58.11,32900.0,48.591,48.7,48.591,48.6916,32900.0
2011-07-18 15:00:00,58.11,58.19,58.06,58.07,51400.0,48.6916,48.7586,48.6497,48.6581,51400.0
2011-07-18 15:10:00,58.08,58.13,58.02,58.09,56700.0,48.6664,48.7083,48.6162,48.6748,56700.0
2011-07-18 15:20:00,58.08,58.11,58.01,58.09,64000.0,48.6664,48.6916,48.6078,48.6748,64000.0
2011-07-18 15:30:00,58.09,58.2,58.05,58.2,52200.0,48.6748,48.767,48.6413,48.767,52200.0
2011-07-18 15:40:00,58.19,58.2,58.05,58.08,55500.0,48.7586,48.767,48.6413,48.6664,55500.0
2011-07-18 15:50:00,58.08,58.26,58.07,58.25,127100.0,48.6664,48.8173,48.6581,48.8089,127100.0
2011-07-19 09:30:00,58.5,58.5,57.82,57.83,54500.0,49.0184,49.0184,48.4486,48.457,54500.0
2011-07-19 09:40:00,57.83,57.93,57.63,57.88,129800.0,48.457,48.5407,48.2894,48.4989,129800.0
2011-07-19 09:50:00,57.87,58.05,57.81,57.94,54700.0,48.4905,48.6413,48.4402,48.5491,54700.0
2011-07-19 10:00:00,57.94,58.09,57.92,58.02,70100.0,48.5491,48.6748,48.5324,48.6162,70100.0
2011-07-19 10:10:00,58.03,58.07,57.96,57.97,55700.0,48.6245,48.6581,48.5659,48.5743,55700.0
2011-07-19 10:20:00,57.97,58.06,57.95,58.01,90300.0,48.5743,48.6497,48.5575,48.6078,90300.0
2011-07-19 10:30:00,58.0,58.22,58.0,58.16,62000.0,48.5994,48.7837,48.5994,48.7335,62000.0
2011-07-19 10:40:00,58.15,58.4,58.11,58.36,72900.0,48.7251,48.9346,48.6916,48.9011,72900.0
2011-07-19 10:50:00,58.35,58.48,58.23,58.23,68900.0,48.8927,49.0016,48.7921,48.7921,68900.0
2011-07-19 11:00:00,58.23,58.28,58.18,58.23,29500.0,48.7921,48.834,48.7502,48.7921,29500.0
2011-07-19 11:10:00,58.21,58.32,58.18,58.26,27900.0,48.7754,48.8675,48.7502,48.8173,27900.0
2011-07-19 11:20:00,58.25,58.4,58.24,58.4,51000.0,48.8089,48.9346,48.8005,48.9346,51000.0
2011-07-19 11:30:00,58.4,58.53,58.35,58.5,108400.0,48.9346,49.0435,48.8927,49.0184,108400.0
2011-07-19 11:40:00,58.5,58.53,58.48,58.52,30300.0,49.0184,49.0435,49.0016,49.0351,30300.0
2011-07-19 11:50:00,58.51,58.53,58.49,58.5,37000.0,49.0267,49.0435,49.01,49.0184,37000.0
2011-07-19 12:00:00,58.5,58.62,58.47,58.51,47800.0,49.0184,49.1189,48.9932,49.0267,47800.0
2011-07-19 12:10:00,58.51,58.74,58.5,58.74,32900.0,49.0267,49.2195,49.0184,49.2195,32900.0
2011-07-19 12:20:00,58.73,58.73,58.69,58.71,27200.0,49.2111,49.2111,49.1776,49.1943,27200.0
2011-07-19 12:30:00,58.7,58.99,58.68,58.98,64000.0,49.1859,49.4289,49.1692,49.4206,64000.0
2011-07-19 12:40:00,58.97,58.99,58.87,58.89,39200.0,49.4122,49.4289,49.3284,49.3452,39200.0
2011-07-19 12:50:00,58.88,59.05,58.84,59.01,85600.0,49.3368,49.4792,49.3033,49.4457,85600.0
2011-07-19 13:00:00,59.02,59.08,58.98,59.01,57200.0,49.4541,49.5044,49.4206,49.4457,57200.0
2011-07-19 13:10:00,59.01,59.01,58.93,58.99,75700.0,49.4457,49.4457,49.3787,49.4289,75700.0
2011-07-19 13:20:00,59.0,59.07,58.97,59.03,48800.0,49.4373,49.496,49.4122,49.4625,48800.0
2011-07-19 13:30:00,59.04,59.18,58.97,59.1,64900.0,49.4708,49.5881,49.4122,49.5211,64900.0
2011-07-19 13:40:00,59.1,59.36,59.05,59.24,48300.0,49.5211,49.739,49.4792,49.6384,48300.0
2011-07-19 13:50:00,59.23,59.3,59.15,59.26,24100.0,49.63,49.6887,49.563,49.6552,24100.0
2011-07-19 14:00:00,59.25,59.25,59.03,59.06,27700.0,49.6468,49.6468,49.4625,49.4876,27700.0
2011-07-19 14:10:00,59.06,59.11,58.98,58.98,52400.0,49.4876,49.5295,49.4206,49.4206,52400.0
2011-07-19 14:20:00,58.97,59.01,58.9,59.0,44200.0,49.4122,49.4457,49.3535,49.4373,44200.0
2011-07-19 14:30:00,59.0,59.01,58.95,58.96,55100.0,49.4373,49.4457,49.3954,49.4038,55100.0
2011-07-19 14:40:00,58.95,59.11,58.94,59.01,45900.0,49.3954,49.5295,49.387,49.4457,45900.0
2011-07-19 14:50:00,59.0,59.09,59.0,59.04,28700.0,49.4373,49.5127,49.4373,49.4708,28700.0
2011-07-19 15:00:00,59.04,59.15,59.01,59.1,48400.0,49.4708,49.563,49.4457,49.5211,48400.0
2011-07-19 15:10:00,59.1,59.22,59.1,59.14,65900.0,49.5211,49.6217,49.5211,49.5546,65900.0
2011-07-19 15:20:00,59.14,59.15,59.06,59.11,75400.0,49.5546,49.563,49.4876,49.5295,75400.0
2011-07-19 15:30:00,59.11,59.17,59.07,59.11,64800.0,49.5295,49.5798,49.496,49.5295,64800.0
2011-07-19 15:40:00,59.12,59.16,59.04,59.09,107700.0,49.5379,49.5714,49.4708,49.5127,107700.0
2011-07-19 15:50:00,59.1,59.2,59.05,59.11,101000.0,49.5211,49.6049,49.4792,49.5295,101000.0
2011-07-20 09:30:00,59.04,59.04,57.79,58.05,239200.0,49.4708,49.4708,48.4234,48.6413,239200.0
2011-07-20 09:40:00,58.07,58.33,57.25,57.42,335300.0,48.6581,48.8759,47.971,48.1134,335300.0
2011-07-20 09:50:00,57.43,58.03,57.43,57.68,235800.0,48.1218,48.6245,48.1218,48.3313,235800.0
2011-07-20 10:00:00,57.71,57.86,57.41,57.42,154400.0,48.3564,48.4821,48.105,48.1134,154400.0
2011-07-20 10:10:00,57.42,57.75,57.35,57.41,246500.0,48.1134,48.3899,48.0548,48.105,246500.0
2011-07-20 10:20:00,57.4,57.57,57.28,57.35,362900.0,48.0966,48.2391,47.9961,48.0548,362900.0
2011-07-20 10:30:00,57.34,57.49,57.26,57.3,190400.0,48.0464,48.1721,47.9793,48.0129,190400.0
2011-07-20 10:40:00,57.3,57.3,57.05,57.08,300300.0,48.0129,48.0129,47.8034,47.8285,300300.0
2011-07-20 10:50:00,57.08,57.4,56.86,57.29,307800.0,47.8285,48.0966,47.6442,48.0045,307800.0
2011-07-20 11:00:00,57.28,57.3,56.97,57.0,214300.0,47.9961,48.0129,47.7363,47.7615,214300.0
2011-07-20 11:10:00,57.0,57.09,57.0,57.04,120700.0,47.7615,47.8369,47.7615,47.795,120700.0
2011-07-20 11:20:00,57.03,57.07,57.0,57.02,169200.0,47.7866,47.8201,47.7615,47.7782,169200.0
2011-07-20 11:30:00,57.03,57.3,57.01,57.22,236300.0,47.7866,48.0129,47.7699,47.9458,236300.0
2011-07-20 11:40:00,57.21,57.38,57.18,57.32,95400.0,47.9374,48.0799,47.9123,48.0296,95400.0
2011-07-20 11:50:00,57.31,57.35,57.23,57.31,56900.0,48.0212,48.0548,47.9542,48.0212,56900.0
2011-07-20 12:00:00,57.31,57.41,57.09,57.13,78200.0,48.0212,48.105,47.8369,47.8704,78200.0
2011-07-20 12:10:00,57.13,57.24,57.1,57.24,28300.0,47.8704,47.9626,47.8453,47.9626,28300.0
2011-07-20 12:20:00,57.25,57.28,57.18,57.27,50700.0,47.971,47.9961,47.9123,47.9877,50700.0
2011-07-20 12:30:00,57.27,57.32,57.23,57.24,90200.0,47.9877,48.0296,47.9542,47.9626,90200.0
2011-07-20 12:40:00,57.24,57.24,57.18,57.19,51500.0,47.9626,47.9626,47.9123,47.9207,51500.0
2011-07-20 12:50:00,57.2,57.21,57.17,57.2,49500.0,47.9291,47.9374,47.9039,47.9291,49500.0
2011-07-20 13:00:00,57.19,57.29,57.19,57.25,78500.0,47.9207,48.0045,47.9207,47.971,78500.0
2011-07-20 13:10:00,57.25,57.3,57.21,57.26,49100.0,47.971,48.0129,47.9374,47.9793,49100.0
2011-07-20 13:20:00,57.25,57.26,57.22,57.22,31500.0,47.971,47.9793,47.9458,47.9458,31500.0
2011-07-20 13:30:00,57.21,57.22,57.18,57.19,65800.0,47.9374,47.9458,47.9123,47.9207,65800.0
2011-07-20 13:40:00,57.19,57.25,57.15,57.2,83600.0,47.9207,47.971,47.8872,47.9291,83600.0
2011-07-20 13:50:00,57.2,57.21,57.15,57.18,83200.0,47.9291,47.9374,47.8872,47.9123,83200.0
2011-07-20 14:00:00,57.17,57.24,57.16,57.19,85300.0,47.9039,47.9626,47.8955,47.9207,85300.0
2011-07-20 14:10:00,57.2,57.2,57.12,57.15,92700.0,47.9291,47.9291,47.862,47.8872,92700.0
2011-07-20 14:20:00,57.16,57.22,57.15,57.18,97800.0,47.8955,47.9458,47.8872,47.9123,97800.0
2011-07-20 14:30:00,57.18,57.19,57.16,57.16,61000.0,47.9123,47.9207,47.8955,47.8955,61000.0
2011-07-20 14:40:00,57.17,57.21,57.16,57.2,102600.0,47.9039,47.9374,47.8955,47.9291,102600.0
2011-07-20 14:50:00,57.21,57.25,57.18,57.21,110200.0,47.9374,47.971,47.9123,47.9374,110200.0
2011-07-20 15:00:00,57.21,57.22,57.13,57.17,121400.0,47.9374,47.9458,47.8704,47.9039,121400.0
2011-07-20 15:10:00,57.16,57.18,57.09,57.1,124400.0,47.8955,47.9123,47.8369,47.8453,124400.0
2011-07-20 15:20:00,57.1,57.1,56.96,56.98,181700.0,47.8453,47.8453,47.728,47.7447,181700.0
2011-07-20 15:30:00,56.97,57.0,56.91,56.92,167800.0,47.7363,47.7615,47.6861,47.6944,167800.0
2011-07-20 15:40:00,56.92,56.92,56.67,56.68,445900.0,47.6944,47.6944,47.485,47.4933,445900.0
2011-07-20 15:50:00,56.68,56.93,56.63,56.93,566400.0,47.4933,47.7028,47.4515,47.7028,566400.0
2011-07-21 09:30:00,56.62,57.05,56.56,56.58,195500.0,47.4431,47.8034,47.3928,47.4096,195500.0
2011-07-21 09:40:00,56.58,56.9,56.58,56.74,122800.0,47.4096,47.6777,47.4096,47.5436,122800.0
2011-07-21 09:50:00,56.75,56.79,56.5,56.61,202100.0,47.552,47.5855,47.3425,47.4347,202100.0
2011-07-21 10:00:00,56.61,57.24,56.58,57.23,121200.0,47.4347,47.9626,47.4096,47.9542,121200.0
2011-07-21 10:10:00,57.23,57.39,57.2,57.28,178000.0,47.9542,48.0883,47.9291,47.9961,178000.0
2011-07-21 10:20:00,57.28,57.28,57.06,57.14,136400.0,47.9961,47.9961,47.8118,47.8788,136400.0
2011-07-21 10:30:00,57.14,57.15,57.05,57.08,125900.0,47.8788,47.8872,47.8034,47.8285,125900.0
2011-07-21 10:40:00,57.07,57.08,57.05,57.07,88000.0,47.8201,47.8285,47.8034,47.8201,88000.0
2011-07-21 10:50:00,57.07,57.08,56.93,56.98,153600.0,47.8201,47.8285,47.7028,47.7447,153600.0
2011-07-21 11:00:00,56.99,57.1,56.96,56.99,117800.0,47.7531,47.8453,47.728,47.7531,117800.0
2011-07-21 11:10:00,56.98,57.0,56.94,56.98,85700.0,47.7447,47.7615,47.7112,47.7447,85700.0
2011-07-21 11:20:00,56.97,56.98,56.83,56.84,95900.0,47.7363,47.7447,47.619,47.6274,95900.0
2011-07-21 11:30:00,56.81,56.89,56.77,56.85,67800.0,47.6023,47.6693,47.5688,47.6358,67800.0
2011-07-21 11:40:00,56.85,56.91,56.79,56.8,119100.0,47.6358,47.6861,47.5855,47.5939,119100.0
2011-07-21 11:50:00,56.8,56.84,56.76,56.8,57000.0,47.5939,47.6274,47.5604,47.5939,57000.0
2011-07-21 12:00:00,56.82,56.82,56.77,56.81,53200.0,47.6107,47.6107,47.5688,47.6023,53200.0
2011-07-21 12:10:00,56.8,56.84,56.79,56.83,63900.0,47.5939,47.6274,47.5855,47.619,63900.0
2011-07-21 12:20:00,56.83,56.94,56.81,56.91,51500.0,47.619,47.7112,47.6023,47.6861,51500.0
2011-07-21 12:30:00,56.91,57.04,56.89,56.98,73500.0,47.6861,47.795,47.6693,47.7447,73500.0
2011-07-21 12:40:00,56.97,57.08,56.94,56.99,122900.0,47.7363,47.8285,47.7112,47.7531,122900.0
2011-07-21 12:50:00,56.99,57.03,56.81,57.02,84100.0,47.7531,47.7866,47.6023,47.7782,84100.0
2011-07-21 13:00:00,57.04,57.11,57.0,57.03,74600.0,47.795,47.8537,47.7615,47.7866,74600.0
2011-07-21 13:10:00,57.04,57.19,57.03,57.18,56600.0,47.795,47.9207,47.7866,47.9123,56600.0
2011-07-21 13:20:00,57.19,57.33,57.15,57.32,39500.0,47.9207,48.038,47.8872,48.0296,39500.0
2011-07-21 13:30:00,57.33,57.33,57.24,57.25,44700.0,48.038,48.038,47.9626,47.971,44700.0
2011-07-21 13:40:00,57.25,57.27,57.21,57.24,33000.0,47.971,47.9877,47.9374,47.9626,33000.0
2011-07-21 13:50:00,57.24,57.27,57.18,57.22,94000.0,47.9626,47.9877,47.9123,47.9458,94000.0
2011-07-21 14:00:00,57.23,57.4,57.23,57.32,56800.0,47.9542,48.0966,47.9542,48.0296,56800.0
2011-07-21 14:10:00,57.31,57.41,57.31,57.38,75000.0,48.0212,48.105,48.0212,48.0799,75000.0
2011-07-21 14:20:00,57.38,57.38,57.33,57.37,79600.0,48.0799,48.0799,48.038,48.0715,79600.0
2011-07-21 14:30:00,57.38,57.43,57.35,57.41,77700.0,48.0799,48.1218,48.0548,48.105,77700.0
2011-07-21 14:40:00,57.41,57.58,57.39,57.54,70000.0,48.105,48.2475,48.0883,48.214,70000.0
2011-07-21 14:50:00,57.53,57.62,57.49,57.62,58900.0,48.2056,48.281,48.1721,48.281,58900.0
2011-07-21 15:00:00,57.62,57.66,57.58,57.59,90900.0,48.281,48.3145,48.2475,48.2559,90900.0
2011-07-21 15:10:00,57.58,57.62,57.55,57.6,105700.0,48.2475,48.281,48.2223,48.2642,105700.0
2011-07-21 15:20:00,57.6,57.68,57.58,57.68,80300.0,48.2642,48.3313,48.2475,48.3313,80300.0
2011-07-21 15:30:00,57.67,57.68,57.61,57.61,120000.0,48.3229,48.3313,48.2726,48.2726,120000.0
2011-07-21 15:40:00,57.61,57.66,57.54,57.63,195900.0,48.2726,48.3145,48.214,48.2894,195900.0
2011-07-21 15:50:00,57.64,57.66,57.56,57.61,257000.0,48.2978,48.3145,48.2307,48.2726,257000.0
2011-07-22 09:30:00,57.68,57.68,57.09,57.11,74000.0,48.3313,48.3313,47.8369,47.8537,74000.0
2011-07-22 09:40:00,57.15,57.24,57.06,57.06,58700.0,47.8872,47.9626,47.8118,47.8118,58700.0
2011-07-22 09:50:00,57.07,57.07,56.91,56.93,47600.0,47.8201,47.8201,47.6861,47.7028,47600.0
2011-07-22 10:00:00,56.94,57.02,56.86,56.9,116200.0,47.7112,47.7782,47.6442,47.6777,116200.0
2011-07-22 10:10:00,56.91,56.91,56.72,56.81,59300.0,47.6861,47.6861,47.5269,47.6023,59300.0
2011-07-22 10:20:00,56.82,56.83,56.63,56.72,54500.0,47.6107,47.619,47.4515,47.5269,54500.0
2011-07-22 10:30:00,56.71,56.86,56.7,56.82,81100.0,47.5185,47.6442,47.5101,47.6107,81100.0
2011-07-22 10:40:00,56.83,56.87,56.8,56.8,45000.0,47.619,47.6526,47.5939,47.5939,45000.0
2011-07-22 10:50:00,56.8,56.89,56.78,56.87,61400.0,47.5939,47.6693,47.5771,47.6526,61400.0
2011-07-22 11:00:00,56.89,56.9,56.82,56.9,58300.0,47.6693,47.6777,47.6107,47.6777,58300.0
2011-07-22 11:10:00,56.9,56.93,56.88,56.9,32900.0,47.6777,47.7028,47.6609,47.6777,32900.0
2011-07-22 11:20:00,56.9,56.97,56.89,56.97,36400.0,47.6777,47.7363,47.6693,47.7363,36400.0
2011-07-22 11:30:00,56.97,57.0,56.93,56.97,93300.0,47.7363,47.7615,47.7028,47.7363,93300.0
2011-07-22 11:40:00,56.97,56.99,56.92,56.92,42300.0,47.7363,47.7531,47.6944,47.6944,42300.0
2011-07-22 11:50:00,56.94,56.96,56.89,56.93,34400.0,47.7112,47.728,47.6693,47.7028,34400.0
2011-07-22 12:00:00,56.93,57.0,56.88,57.0,11600.0,47.7028,47.7615,47.6609,47.7615,11600.0
2011-07-22 12:10:00,57.0,57.07,56.99,57.04,49100.0,47.7615,47.8201,47.7531,47.795,49100.0
2011-07-22 12:20:00,57.03,57.06,57.01,57.02,13300.0,47.7866,47.8118,47.7699,47.7782,13300.0
2011-07-22 12:30:00,57.03,57.03,56.95,56.96,57900.0,47.7866,47.7866,47.7196,47.728,57900.0
2011-07-22 12:40:00,56.96,57.0,56.95,56.97,18100.0,47.728,47.7615,47.7196,47.7363,18100.0
2011-07-22 12:50:00,56.96,57.09,56.96,57.09,124500.0,47.728,47.8369,47.728,47.8369,124500.0
2011-07-22 13:00:00,57.09,57.11,57.02,57.03,17600.0,47.8369,47.8537,47.7782,47.7866,17600.0
2011-07-22 13:10:00,57.03,57.04,57.0,57.04,64000.0,47.7866,47.795,47.7615,47.795,64000.0
2011-07-22 13:20:00,57.04,57.1,57.04,57.09,18500.0,47.795,47.8453,47.795,47.8369,18500.0
2011-07-22 13:30:00,57.08,57.09,57.05,57.06,15700.0,47.8285,47.8369,47.8034,47.8118,15700.0
2011-07-22 13:40:00,57.07,57.09,57.06,57.07,12700.0,47.8201,47.8369,47.8118,47.8201,12700.0
2011-07-22 13:50:00,57.07,57.09,57.06,57.08,15800.0,47.8201,47.8369,47.8118,47.8285,15800.0
2011-07-22 14:00:00,57.07,57.07,56.97,57.05,61800.0,47.8201,47.8201,47.7363,47.8034,61800.0
2011-07-22 14:10:00,57.04,57.09,57.02,57.08,22200.0,47.795,47.8369,47.7782,47.8285,22200.0
2011-07-22 14:20:00,57.06,57.09,57.05,57.07,17300.0,47.8118,47.8369,47.8034,47.8201,17300.0
2011-07-22 14:30:00,57.08,57.1,56.97,57.0,86100.0,47.8285,47.8453,47.7363,47.7615,86100.0
2011-07-22 14:40:00,57.0,57.01,56.97,57.0,49800.0,47.7615,47.7699,47.7363,47.7615,49800.0
2011-07-22 14:50:00,57.0,57.01,56.96,56.97,56300.0,47.7615,47.7699,47.728,47.7363,56300.0
2011-07-22 15:00:00,56.97,56.99,56.95,56.96,21500.0,47.7363,47.7531,47.7196,47.728,21500.0
2011-07-22 15:10:00,56.96,56.96,56.89,56.92,21100.0,47.728,47.728,47.6693,47.6944,21100.0
2011-07-22 15:20:00,56.93,56.94,56.83,56.83,55000.0,47.7028,47.7112,47.619,47.619,55000.0
2011-07-22 15:30:00,56.84,56.89,56.79,56.8,82600.0,47.6274,47.6693,47.5855,47.5939,82600.0
2011-07-22 15:40:00,56.8,56.9,56.76,56.86,102600.0,47.5939,47.6777,47.5604,47.6442,102600.0
2011-07-22 15:50:00,56.87,56.89,56.8,56.87,141000.0,47.6526,47.6693,47.5939,47.6526,141000.0
2011-07-25 09:30:00,56.38,56.38,55.96,56.0,85200.0,47.242,47.242,46.89,46.9236,85200.0
2011-07-25 09:40:00,55.98,56.03,55.76,55.85,58200.0,46.9068,46.9487,46.7225,46.7979,58200.0
2011-07-25 09:50:00,55.84,56.0,55.82,55.95,63000.0,46.7895,46.9236,46.7727,46.8817,63000.0
2011-07-25 10:00:00,55.96,56.11,55.96,56.04,30000.0,46.89,47.0157,46.89,46.9571,30000.0
2011-07-25 10:10:00,56.02,56.1,55.97,56.03,35200.0,46.9403,47.0074,46.8984,46.9487,35200.0
2011-07-25 10:20:00,56.03,56.12,56.03,56.05,21700.0,46.9487,47.0241,46.9487,46.9655,21700.0
2011-07-25 10:30:00,56.05,56.1,55.96,55.99,55600.0,46.9655,47.0074,46.89,46.9152,55600.0
2011-07-25 10:40:00,56.0,56.12,55.98,56.05,40700.0,46.9236,47.0241,46.9068,46.9655,40700.0
2011-07-25 10:50:00,56.05,56.1,56.0,56.09,54000.0,46.9655,47.0074,46.9236,46.999,54000.0
2011-07-25 11:00:00,56.09,56.22,56.05,56.08,60100.0,46.999,47.1079,46.9655,46.9906,60100.0
2011-07-25 11:10:00,56.09,56.12,56.03,56.11,65700.0,46.999,47.0241,46.9487,47.0157,65700.0
2011-07-25 11:20:00,56.11,56.35,56.09,56.31,43600.0,47.0157,47.2168,46.999,47.1833,43600.0
2011-07-25 11:30:00,56.31,56.4,56.2,56.33,69600.0,47.1833,47.2587,47.0911,47.2001,69600.0
2011-07-25 11:40:00,56.33,56.43,56.28,56.39,27000.0,47.2001,47.2839,47.1582,47.2504,27000.0
2011-07-25 11:50:00,56.39,56.4,56.28,56.35,27600.0,47.2504,47.2587,47.1582,47.2168,27600.0
2011-07-25 12:00:00,56.36,56.4,56.32,56.34,31100.0,47.2252,47.2587,47.1917,47.2085,31100.0
2011-07-25 12:10:00,56.33,56.44,56.31,56.4,82000.0,47.2001,47.2922,47.1833,47.2587,82000.0
2011-07-25 12:20:00,56.4,56.41,56.33,56.35,18500.0,47.2587,47.2671,47.2001,47.2168,18500.0
2011-07-25 12:30:00,56.36,56.4,56.36,56.4,12000.0,47.2252,47.2587,47.2252,47.2587,12000.0
2011-07-25 12:40:00,56.39,56.5,56.39,56.48,18800.0,47.2504,47.3425,47.2504,47.3258,18800.0
2011-07-25 12:50:00,56.47,56.51,56.45,56.46,17000.0,47.3174,47.3509,47.3006,47.309,17000.0
2011-07-25 13:00:00,56.45,56.55,56.45,56.51,22700.0,47.3006,47.3844,47.3006,47.3509,22700.0
2011-07-25 13:10:00,56.5,56.5,56.41,56.46,20000.0,47.3425,47.3425,47.2671,47.309,20000.0
2011-07-25 13:20:00,56.47,56.47,56.4,56.42,16000.0,47.3174,47.3174,47.2587,47.2755,16000.0
2011-07-25 13:30:00,56.41,56.42,56.35,56.36,23200.0,47.2671,47.2755,47.2168,47.2252,23200.0
2011-07-25 13:40:00,56.35,56.39,56.31,56.39,27000.0,47.2168,47.2504,47.1833,47.2504,27000.0
2011-07-25 13:50:00,56.39,56.39,56.34,56.36,29500.0,47.2504,47.2504,47.2085,47.2252,29500.0
2011-07-25 14:00:00,56.37,56.5,56.37,56.5,30100.0,47.2336,47.3425,47.2336,47.3425,30100.0
2011-07-25 14:10:00,56.51,56.57,56.51,56.54,27300.0,47.3509,47.4012,47.3509,47.376,27300.0
2011-07-25 14:20:00,56.54,56.56,56.51,56.51,15700.0,47.376,47.3928,47.3509,47.3509,15700.0
2011-07-25 14:30:00,56.51,56.52,56.41,56.41,20400.0,47.3509,47.3593,47.2671,47.2671,20400.0
2011-07-25 14:40:00,56.42,56.51,56.41,56.47,47200.0,47.2755,47.3509,47.2671,47.3174,47200.0
2011-07-25 14:50:00,56.47,56.51,56.39,56.4,54800.0,47.3174,47.3509,47.2504,47.2587,54800.0
2011-07-25 15:00:00,56.41,56.42,56.37,56.37,32400.0,47.2671,47.2755,47.2336,47.2336,32400.0
2011-07-25 15:10:00,56.37,56.43,56.34,56.4,43600.0,47.2336,47.2839,47.2085,47.2587,43600.0
2011-07-25 15:20:00,56.39,56.4,56.33,56.35,40200.0,47.2504,47.2587,47.2001,47.2168,40200.0
2011-07-25 15:30:00,56.35,56.37,56.31,56.35,58300.0,47.2168,47.2336,47.1833,47.2168,58300.0
2011-07-25 15:40:00,56.34,56.35,56.16,56.23,61600.0,47.2085,47.2168,47.0576,47.1163,61600.0
2011-07-25 15:50:00,56.23,56.26,56.18,56.25,74600.0,47.1163,47.1414,47.0744,47.133,74600.0
2011-07-26 09:30:00,56.03,56.29,55.97,55.97,28700.0,46.9487,47.1666,46.8984,46.8984,28700.0
2011-07-26 09:40:00,55.97,56.13,55.77,55.79,45700.0,46.8984,47.0325,46.7308,46.7476,45700.0
2011-07-26 09:50:00,55.77,55.83,55.68,55.75,41600.0,46.7308,46.7811,46.6554,46.7141,41600.0
2011-07-26 10:00:00,55.75,55.83,55.61,55.66,37200.0,46.7141,46.7811,46.5968,46.6387,37200.0
2011-07-26 10:10:00,55.64,55.64,55.55,55.61,75200.0,46.6219,46.6219,46.5465,46.5968,75200.0
2011-07-26 10:20:00,55.61,55.72,55.59,55.6,58300.0,46.5968,46.6889,46.58,46.5884,58300.0
2011-07-26 10:30:00,55.6,55.64,55.57,55.59,38800.0,46.5884,46.6219,46.5633,46.58,38800.0
2011-07-26 10:40:00,55.58,55.65,55.57,55.62,19000.0,46.5716,46.6303,46.5633,46.6052,19000.0
2011-07-26 10:50:00,55.63,55.65,55.57,55.57,36800.0,46.6135,46.6303,46.5633,46.5633,36800.0
2011-07-26 11:00:00,55.57,55.68,55.51,55.68,54000.0,46.5633,46.6554,46.513,46.6554,54000.0
2011-07-26 11:10:00,55.68,55.68,55.53,55.53,30700.0,46.6554,46.6554,46.5297,46.5297,30700.0
2011-07-26 11:20:00,55.53,55.55,55.51,55.53,31800.0,46.5297,46.5465,46.513,46.5297,31800.0
2011-07-26 11:30:00,55.52,55.53,55.43,55.44,30200.0,46.5214,46.5297,46.4459,46.4543,30200.0
2011-07-26 11:40:00,55.44,55.47,55.38,55.4,57000.0,46.4543,46.4795,46.4041,46.4208,57000.0
2011-07-26 11:50:00,55.4,55.42,55.31,55.37,73000.0,46.4208,46.4376,46.3454,46.3957,73000.0
2011-07-26 12:00:00,55.38,55.38,55.3,55.31,45800.0,46.4041,46.4041,46.337,46.3454,45800.0
2011-07-26 12:10:00,55.31,55.38,55.28,55.35,62100.0,46.3454,46.4041,46.3203,46.3789,62100.0
2011-07-26 12:20:00,55.35,55.37,55.32,55.33,16700.0,46.3789,46.3957,46.3538,46.3622,16700.0
2011-07-26 12:30:00,55.32,55.45,55.3,55.44,26400.0,46.3538,46.4627,46.337,46.4543,26400.0
2011-07-26 12:40:00,55.44,55.44,55.38,55.4,21200.0,46.4543,46.4543,46.4041,46.4208,21200.0
2011-07-26 12:50:00,55.39,55.39,55.35,55.36,17900.0,46.4124,46.4124,46.3789,46.3873,17900.0
2011-07-26 13:00:00,55.36,55.4,55.34,55.34,29500.0,46.3873,46.4208,46.3705,46.3705,29500.0
2011-07-26 13:10:00,55.33,55.34,55.28,55.29,21400.0,46.3622,46.3705,46.3203,46.3286,21400.0
2011-07-26 13:20:00,55.29,55.33,55.25,55.32,24500.0,46.3286,46.3622,46.2951,46.3538,24500.0
2011-07-26 13:30:00,55.32,55.38,55.3,55.35,110300.0,46.3538,46.4041,46.337,46.3789,110300.0
2011-07-26 13:40:00,55.35,55.38,55.25,55.29,15200.0,46.3789,46.4041,46.2951,46.3286,15200.0
2011-07-26 13:50:00,55.31,55.35,55.26,55.34,21900.0,46.3454,46.3789,46.3035,46.3705,21900.0
2011-07-26 14:00:00,55.34,55.44,55.34,55.44,24100.0,46.3705,46.4543,46.3705,46.4543,24100.0
2011-07-26 14:10:00,55.44,55.55,55.42,55.53,44200.0,46.4543,46.5465,46.4376,46.5297,44200.0
2011-07-26 14:20:00,55.54,55.54,55.39,55.39,39800.0,46.5381,46.5381,46.4124,46.4124,39800.0
2011-07-26 14:30:00,55.39,55.4,55.31,55.31,37600.0,46.4124,46.4208,46.3454,46.3454,37600.0
2011-07-26 14:40:00,55.31,55.33,55.22,55.27,42300.0,46.3454,46.3622,46.27,46.3119,42300.0
2011-07-26 14:50:00,55.27,55.35,55.27,55.32,35700.0,46.3119,46.3789,46.3119,46.3538,35700.0
2011-07-26 15:00:00,55.31,55.32,55.23,55.3,30600.0,46.3454,46.3538,46.2784,46.337,30600.0
2011-07-26 15:10:00,55.29,55.34,55.27,55.28,39600.0,46.3286,46.3705,46.3119,46.3203,39600.0
2011-07-26 15:20:00,55.28,55.28,55.17,55.18,53900.0,46.3203,46.3203,46.2281,46.2365,53900.0
2011-07-26 15:30:00,55.18,55.18,55.16,55.16,78400.0,46.2365,46.2365,46.2197,46.2197,78400.0
2011-07-26 15:40:00,55.16,55.17,55.09,55.1,94600.0,46.2197,46.2281,46.1611,46.1694,94600.0
2011-07-26 15:50:00,55.09,55.15,55.08,55.13,177900.0,46.1611,46.2113,46.1527,46.1946,177900.0
2011-07-27 09:30:00,55.59,55.59,55.16,55.25,94200.0,46.58,46.58,46.2197,46.2951,94200.0
2011-07-27 09:40:00,55.23,55.27,55.11,55.2,59400.0,46.2784,46.3119,46.1778,46.2532,59400.0
2011-07-27 09:50:00,55.2,55.21,55.07,55.16,140000.0,46.2532,46.2616,46.1443,46.2197,140000.0
2011-07-27 10:00:00,55.16,55.27,54.92,54.97,224100.0,46.2197,46.3119,46.0186,46.0605,224100.0
2011-07-27 10:10:00,54.98,55.2,54.93,55.12,112500.0,46.0689,46.2532,46.027,46.1862,112500.0
2011-07-27 10:20:00,55.13,55.17,55.01,55.02,57200.0,46.1946,46.2281,46.094,46.1024,57200.0
2011-07-27 10:30:00,55.01,55.06,54.99,55.01,38800.0,46.094,46.1359,46.0773,46.094,38800.0
2011-07-27 10:40:00,55.02,55.02,54.77,54.85,56200.0,46.1024,46.1024,45.8929,45.96,56200.0
2011-07-27 10:50:00,54.87,55.03,54.86,55.02,46400.0,45.9767,46.1108,45.9683,46.1024,46400.0
2011-07-27 11:00:00,55.01,55.01,54.84,54.91,75200.0,46.094,46.094,45.9516,46.0102,75200.0
2011-07-27 11:10:00,54.91,54.96,54.87,54.96,48400.0,46.0102,46.0521,45.9767,46.0521,48400.0
2011-07-27 11:20:00,54.96,55.05,54.9,55.05,42700.0,46.0521,46.1275,46.0018,46.1275,42700.0
2011-07-27 11:30:00,55.05,55.17,54.95,55.16,77200.0,46.1275,46.2281,46.0437,46.2197,77200.0
2011-07-27 11:40:00,55.18,55.35,55.13,55.35,63400.0,46.2365,46.3789,46.1946,46.3789,63400.0
2011-07-27 11:50:00,55.35,55.39,55.22,55.23,51200.0,46.3789,46.4124,46.27,46.2784,51200.0
2011-07-27 12:00:00,55.22,55.24,55.13,55.13,76700.0,46.27,46.2867,46.1946,46.1946,76700.0
2011-07-27 12:10:00,55.13,55.2,55.05,55.09,54800.0,46.1946,46.2532,46.1275,46.1611,54800.0
2011-07-27 12:20:00,55.1,55.1,54.93,55.04,63500.0,46.1694,46.1694,46.027,46.1192,63500.0
2011-07-27 12:30:00,55.03,55.1,55.01,55.1,32000.0,46.1108,46.1694,46.094,46.1694,32000.0
2011-07-27 12:40:00,55.1,55.13,55.01,55.04,31500.0,46.1694,46.1946,46.094,46.1192,31500.0
2011-07-27 12:50:00,55.05,55.06,55.0,55.03,21700.0,46.1275,46.1359,46.0856,46.1108,21700.0
2011-07-27 13:00:00,55.02,55.09,55.0,55.09,29300.0,46.1024,46.1611,46.0856,46.1611,29300.0
2011-07-27 13:10:00,55.09,55.11,54.98,55.01,24000.0,46.1611,46.1778,46.0689,46.094,24000.0
2011-07-27 13:20:00,55.01,55.09,54.98,55.07,39500.0,46.094,46.1611,46.0689,46.1443,39500.0
2011-07-27 13:30:00,55.06,55.07,54.99,55.03,16800.0,46.1359,46.1443,46.0773,46.1108,16800.0
2011-07-27 13:40:00,55.04,55.21,55.04,55.14,35900.0,46.1192,46.2616,46.1192,46.2029,35900.0
2011-07-27 13:50:00,55.15,55.2,55.15,55.17,11700.0,46.2113,46.2532,46.2113,46.2281,11700.0
2011-07-27 14:00:00,55.17,55.17,55.08,55.08,23100.0,46.2281,46.2281,46.1527,46.1527,23100.0
2011-07-27 14:10:00,55.08,55.08,54.97,54.99,32000.0,46.1527,46.1527,46.0605,46.0773,32000.0
2011-07-27 14:20:00,55.0,55.02,54.92,54.94,163900.0,46.0856,46.1024,46.0186,46.0354,163900.0
2011-07-27 14:30:00,54.93,54.95,54.8,54.9,41900.0,46.027,46.0437,45.9181,46.0018,41900.0
2011-07-27 14:40:00,54.9,54.9,54.8,54.85,25100.0,46.0018,46.0018,45.9181,45.96,25100.0
2011-07-27 14:50:00,54.85,54.86,54.77,54.83,28300.0,45.96,45.9683,45.8929,45.9432,28300.0
2011-07-27 15:00:00,54.84,54.85,54.72,54.73,58400.0,45.9516,45.96,45.851,45.8594,58400.0
2011-07-27 15:10:00,54.74,54.76,54.63,54.65,50800.0,45.8678,45.8845,45.7756,45.7924,50800.0
2011-07-27 15:20:00,54.65,54.66,54.55,54.63,61100.0,45.7924,45.8007,45.7086,45.7756,61100.0
2011-07-27 15:30:00,54.63,54.69,54.61,54.65,111500.0,45.7756,45.8259,45.7589,45.7924,111500.0
2011-07-27 15:40:00,54.64,54.65,54.48,54.5,97300.0,45.784,45.7924,45.6499,45.6667,97300.0
2011-07-27 15:50:00,54.5,54.6,54.48,54.49,201100.0,45.6667,45.7505,45.6499,45.6583,201100.0
2011-07-28 09:30:00,54.37,54.7,54.34,54.45,66200.0,45.5578,45.8343,45.5326,45.6248,66200.0
2011-07-28 09:40:00,54.45,54.59,54.35,54.57,42700.0,45.6248,45.7421,45.541,45.7253,42700.0
2011-07-28 09:50:00,54.56,54.59,54.31,54.44,44300.0,45.717,45.7421,45.5075,45.6164,44300.0
2011-07-28 10:00:00,54.41,54.48,54.2,54.48,93300.0,45.5913,45.6499,45.4153,45.6499,93300.0
2011-07-28 10:10:00,54.48,54.61,54.45,54.6,59700.0,45.6499,45.7589,45.6248,45.7505,59700.0
2011-07-28 10:20:00,54.59,54.64,54.5,54.55,39600.0,45.7421,45.784,45.6667,45.7086,39600.0
2011-07-28 10:30:00,54.54,54.59,54.28,54.28,57800.0,45.7002,45.7421,45.4823,45.4823,57800.0
2011-07-28 10:40:00,54.29,54.34,54.18,54.22,234700.0,45.4907,45.5326,45.3985,45.4321,234700.0
2011-07-28 10:50:00,54.22,54.3,54.07,54.17,94200.0,45.4321,45.4991,45.3064,45.3902,94200.0
2011-07-28 11:00:00,54.17,54.33,54.14,54.3,65600.0,45.3902,45.5242,45.365,45.4991,65600.0
2011-07-28 11:10:00,54.3,54.34,54.23,54.32,55700.0,45.4991,45.5326,45.4404,45.5159,55700.0
2011-07-28 11:20:00,54.31,54.47,54.24,54.4,37500.0,45.5075,45.6415,45.4488,45.5829,37500.0
2011-07-28 11:30:00,54.42,54.5,54.41,54.49,49100.0,45.5996,45.6667,45.5913,45.6583,49100.0
2011-07-28 11:40:00,54.5,54.59,54.47,54.53,53200.0,45.6667,45.7421,45.6415,45.6918,53200.0
2011-07-28 11:50:00,54.53,54.56,54.5,54.52,38100.0,45.6918,45.717,45.6667,45.6834,38100.0
2011-07-28 12:00:00,54.53,54.58,54.5,54.56,31400.0,45.6918,45.7337,45.6667,45.717,31400.0
2011-07-28 12:10:00,54.56,54.56,54.44,54.5,56800.0,45.717,45.717,45.6164,45.6667,56800.0
2011-07-28 12:20:00,54.49,54.6,54.47,54.58,20900.0,45.6583,45.7505,45.6415,45.7337,20900.0
2011-07-28 12:30:00,54.58,54.62,54.5,54.53,34200.0,45.7337,45.7672,45.6667,45.6918,34200.0
2011-07-28 12:40:00,54.53,54.56,54.52,54.55,23600.0,45.6918,45.717,45.6834,45.7086,23600.0
2011-07-28 12:50:00,54.55,54.62,54.51,54.61,44900.0,45.7086,45.7672,45.6751,45.7589,44900.0
2011-07-28 13:00:00,54.61,54.61,54.49,54.5,29200.0,45.7589,45.7589,45.6583,45.6667,29200.0
2011-07-28 13:10:00,54.48,54.53,54.47,54.48,57600.0,45.6499,45.6918,45.6415,45.6499,57600.0
2011-07-28 13:20:00,54.49,54.55,54.47,54.55,44300.0,45.6583,45.7086,45.6415,45.7086,44300.0
2011-07-28 13:30:00,54.55,54.57,54.51,54.57,30500.0,45.7086,45.7253,45.6751,45.7253,30500.0
2011-07-28 13:40:00,54.58,54.62,54.5,54.52,32400.0,45.7337,45.7672,45.6667,45.6834,32400.0
2011-07-28 13:50:00,54.53,54.53,54.47,54.47,30700.0,45.6918,45.6918,45.6415,45.6415,30700.0
2011-07-28 14:00:00,54.47,54.48,54.36,54.37,26400.0,45.6415,45.6499,45.5494,45.5578,26400.0
2011-07-28 14:10:00,54.37,54.41,54.28,54.38,35300.0,45.5578,45.5913,45.4823,45.5661,35300.0
2011-07-28 14:20:00,54.37,54.41,54.31,54.37,29500.0,45.5578,45.5913,45.5075,45.5578,29500.0
2011-07-28 14:30:00,54.36,54.36,54.29,54.33,26100.0,45.5494,45.5494,45.4907,45.5242,26100.0
2011-07-28 14:40:00,54.33,54.4,54.29,54.36,43400.0,45.5242,45.5829,45.4907,45.5494,43400.0
2011-07-28 14:50:00,54.37,54.4,54.36,54.4,29400.0,45.5578,45.5829,45.5494,45.5829,29400.0
2011-07-28 15:00:00,54.39,54.39,54.26,54.26,46800.0,45.5745,45.5745,45.4656,45.4656,46800.0
2011-07-28 15:10:00,54.26,54.32,54.23,54.27,57200.0,45.4656,45.5159,45.4404,45.474,57200.0
2011-07-28 15:20:00,54.27,54.29,54.23,54.26,127700.0,45.474,45.4907,45.4404,45.4656,127700.0
2011-07-28 15:30:00,54.26,54.28,54.16,54.23,100000.0,45.4656,45.4823,45.3818,45.4404,100000.0
2011-07-28 15:40:00,54.23,54.23,53.97,54.03,149900.0,45.4404,45.4404,45.2226,45.2729,149900.0
2011-07-28 15:50:00,54.03,54.11,54.02,54.07,152200.0,45.2729,45.3399,45.2645,45.3064,152200.0
2011-07-29 09:30:00,53.56,53.64,53.36,53.43,85200.0,44.879,44.9461,44.7115,44.7701,85200.0
2011-07-29 09:40:00,53.43,53.86,53.42,53.82,78900.0,44.7701,45.1304,44.7617,45.0969,78900.0
2011-07-29 09:50:00,53.81,54.01,53.8,53.98,76100.0,45.0885,45.2561,45.0801,45.231,76100.0
2011-07-29 10:00:00,53.97,54.22,53.91,54.22,87000.0,45.2226,45.4321,45.1723,45.4321,87000.0
2011-07-29 10:10:00,54.21,54.24,54.0,54.02,53600.0,45.4237,45.4488,45.2477,45.2645,53600.0
2011-07-29 10:20:00,54.02,54.19,53.93,53.97,70900.0,45.2645,45.4069,45.1891,45.2226,70900.0
2011-07-29 10:30:00,53.97,54.17,53.85,54.05,67400.0,45.2226,45.3902,45.122,45.2896,67400.0
2011-07-29 10:40:00,54.05,54.29,53.99,54.28,99900.0,45.2896,45.4907,45.2393,45.4823,99900.0
2011-07-29 10:50:00,54.28,54.56,54.28,54.43,159900.0,45.4823,45.717,45.4823,45.608,159900.0
2011-07-29 11:00:00,54.42,54.64,54.42,54.62,107100.0,45.5996,45.784,45.5996,45.7672,107100.0
2011-07-29 11:10:00,54.62,54.76,54.56,54.74,78400.0,45.7672,45.8845,45.717,45.8678,78400.0
2011-07-29 11:20:00,54.74,54.74,54.51,54.51,45400.0,45.8678,45.8678,45.6751,45.6751,45400.0
2011-07-29 11:30:00,54.5,54.52,54.43,54.46,37900.0,45.6667,45.6834,45.608,45.6332,37900.0
2011-07-29 11:40:00,54.47,54.6,54.43,54.44,50900.0,45.6415,45.7505,45.608,45.6164,50900.0
2011-07-29 11:50:00,54.44,54.48,54.41,54.43,22700.0,45.6164,45.6499,45.5913,45.608,22700.0
2011-07-29 12:00:00,54.43,54.44,54.26,54.35,37200.0,45.608,45.6164,45.4656,45.541,37200.0
2011-07-29 12:10:00,54.35,54.35,54.18,54.23,41900.0,45.541,45.541,45.3985,45.4404,41900.0
2011-07-29 12:20:00,54.22,54.26,54.17,54.17,31500.0,45.4321,45.4656,45.3902,45.3902,31500.0
2011-07-29 12:30:00,54.17,54.22,54.06,54.2,59200.0,45.3902,45.4321,45.298,45.4153,59200.0
2011-07-29 12:40:00,54.2,54.21,54.09,54.11,22700.0,45.4153,45.4237,45.3231,45.3399,22700.0
2011-07-29 12:50:00,54.11,54.2,54.09,54.17,35200.0,45.3399,45.4153,45.3231,45.3902,35200.0
2011-07-29 13:00:00,54.18,54.21,54.12,54.2,32700.0,45.3985,45.4237,45.3483,45.4153,32700.0
2011-07-29 13:10:00,54.19,54.2,54.14,54.16,21400.0,45.4069,45.4153,45.365,45.3818,21400.0
2011-07-29 13:20:00,54.16,54.25,54.16,54.21,19700.0,45.3818,45.4572,45.3818,45.4237,19700.0
2011-07-29 13:30:00,54.21,54.22,54.15,54.22,27300.0,45.4237,45.4321,45.3734,45.4321,27300.0
2011-07-29 13:40:00,54.22,54.26,54.19,54.26,26500.0,45.4321,45.4656,45.4069,45.4656,26500.0
2011-07-29 13:50:00,54.26,54.27,54.17,54.25,24300.0,45.4656,45.474,45.3902,45.4572,24300.0
2011-07-29 14:00:00,54.25,54.35,54.22,54.35,61800.0,45.4572,45.541,45.4321,45.541,61800.0
2011-07-29 14:10:00,54.35,54.36,54.27,54.3,94500.0,45.541,45.5494,45.474,45.4991,94500.0
2011-07-29 14:20:00,54.29,54.36,54.25,54.34,56200.0,45.4907,45.5494,45.4572,45.5326,56200.0
2011-07-29 14:30:00,54.34,54.45,54.33,54.45,35600.0,45.5326,45.6248,45.5242,45.6248,35600.0
2011-07-29 14:40:00,54.45,54.53,54.37,54.39,65300.0,45.6248,45.6918,45.5578,45.5745,65300.0
2011-07-29 14:50:00,54.4,54.52,54.37,54.38,40000.0,45.5829,45.6834,45.5578,45.5661,40000.0
2011-07-29 15:00:00,54.37,54.48,54.33,54.4,54800.0,45.5578,45.6499,45.5242,45.5829,54800.0
2011-07-29 15:10:00,54.42,54.47,54.4,54.42,61700.0,45.5996,45.6415,45.5829,45.5996,61700.0
2011-07-29 15:20:00,54.42,54.43,54.29,54.35,33100.0,45.5996,45.608,45.4907,45.541,33100.0
2011-07-29 15:30:00,54.35,54.44,54.3,54.44,55900.0,45.541,45.6164,45.4991,45.6164,55900.0
2011-07-29 15:40:00,54.44,54.51,54.24,54.27,114200.0,45.6164,45.6751,45.4488,45.474,114200.0
2011-07-29 15:50:00,54.27,54.4,54.24,54.31,353700.0,45.474,45.5829,45.4488,45.5075,353700.0
2011-08-01 09:30:00,54.67,54.67,54.29,54.6,105700.0,45.8091,45.8091,45.4907,45.7505,105700.0
2011-08-01 09:40:00,54.6,54.6,54.2,54.24,69600.0,45.7505,45.7505,45.4153,45.4488,69600.0
2011-08-01 09:50:00,54.23,54.25,54.08,54.14,41900.0,45.4404,45.4572,45.3148,45.365,41900.0
2011-08-01 10:00:00,54.14,54.15,53.58,53.89,183500.0,45.365,45.3734,44.8958,45.1555,183500.0
2011-08-01 10:10:00,53.89,53.89,53.65,53.71,198000.0,45.1555,45.1555,44.9544,45.0047,198000.0
2011-08-01 10:20:00,53.73,53.94,53.73,53.85,74900.0,45.0215,45.1974,45.0215,45.122,74900.0
2011-08-01 10:30:00,53.86,53.9,53.8,53.84,60100.0,45.1304,45.1639,45.0801,45.1137,60100.0
2011-08-01 10:40:00,53.85,53.86,53.75,53.79,38400.0,45.122,45.1304,45.0382,45.0718,38400.0
2011-08-01 10:50:00,53.79,53.85,53.7,53.74,37000.0,45.0718,45.122,44.9963,45.0299,37000.0
2011-08-01 11:00:00,53.74,53.78,53.36,53.39,70900.0,45.0299,45.0634,44.7115,44.7366,70900.0
2011-08-01 11:10:00,53.39,53.43,53.25,53.33,113900.0,44.7366,44.7701,44.6193,44.6863,113900.0
2011-08-01 11:20:00,53.33,53.42,53.31,53.35,37400.0,44.6863,44.7617,44.6696,44.7031,37400.0
2011-08-01 11:30:00,53.35,53.35,53.01,53.09,58700.0,44.7031,44.7031,44.4182,44.4852,58700.0
2011-08-01 11:40:00,53.1,53.11,53.0,53.07,61600.0,44.4936,44.502,44.4098,44.4685,61600.0
2011-08-01 11:50:00,53.08,53.2,53.06,53.14,67200.0,44.4768,44.5774,44.4601,44.5271,67200.0
2011-08-01 12:00:00,53.14,53.28,53.13,53.16,59900.0,44.5271,44.6444,44.5187,44.5439,59900.0
2011-08-01 12:10:00,53.17,53.19,52.97,53.04,84700.0,44.5522,44.569,44.3847,44.4433,84700.0
2011-08-01 12:20:00,53.04,53.05,52.94,52.99,42400.0,44.4433,44.4517,44.3595,44.4014,42400.0
2011-08-01 12:30:00,52.99,53.06,52.94,52.96,70500.0,44.4014,44.4601,44.3595,44.3763,70500.0
2011-08-01 12:40:00,52.98,52.99,52.88,52.95,43100.0,44.393,44.4014,44.3092,44.3679,43100.0
2011-08-01 12:50:00,52.97,53.01,52.84,52.85,47900.0,44.3847,44.4182,44.2757,44.2841,47900.0
2011-08-01 13:00:00,52.85,52.88,52.69,52.79,70400.0,44.2841,44.3092,44.15,44.2338,70400.0
2011-08-01 13:10:00,52.79,52.81,52.73,52.79,34000.0,44.2338,44.2506,44.1836,44.2338,34000.0
2011-08-01 13:20:00,52.78,52.81,52.71,52.71,45000.0,44.2255,44.2506,44.1668,44.1668,45000.0
2011-08-01 13:30:00,52.71,52.85,52.7,52.85,78900.0,44.1668,44.2841,44.1584,44.2841,78900.0
2011-08-01 13:40:00,52.86,52.87,52.82,52.86,48100.0,44.2925,44.3009,44.259,44.2925,48100.0
2011-08-01 13:50:00,52.86,52.99,52.85,52.98,36900.0,44.2925,44.4014,44.2841,44.393,36900.0
2011-08-01 14:00:00,52.97,52.99,52.92,52.95,71600.0,44.3847,44.4014,44.3428,44.3679,71600.0
2011-08-01 14:10:00,52.95,52.96,52.84,52.89,52600.0,44.3679,44.3763,44.2757,44.3176,52600.0
2011-08-01 14:20:00,52.89,52.9,52.79,52.88,80400.0,44.3176,44.326,44.2338,44.3092,80400.0
2011-08-01 14:30:00,52.88,52.9,52.85,52.88,55600.0,44.3092,44.326,44.2841,44.3092,55600.0
2011-08-01 14:40:00,52.88,52.95,52.87,52.92,53600.0,44.3092,44.3679,44.3009,44.3428,53600.0
2011-08-01 14:50:00,52.92,53.04,52.88,53.0,73600.0,44.3428,44.4433,44.3092,44.4098,73600.0
2011-08-01 15:00:00,53.0,53.03,52.94,52.98,98500.0,44.4098,44.4349,44.3595,44.393,98500.0
2011-08-01 15:10:00,52.98,53.01,52.9,52.92,101100.0,44.393,44.4182,44.326,44.3428,101100.0
2011-08-01 15:20:00,52.93,53.15,52.92,53.15,146000.0,44.3511,44.5355,44.3428,44.5355,146000.0
2011-08-01 15:30:00,53.14,53.17,53.07,53.17,184400.0,44.5271,44.5522,44.4685,44.5522,184400.0
2011-08-01 15:40:00,53.17,53.18,53.09,53.12,151500.0,44.5522,44.5606,44.4852,44.5103,151500.0
2011-08-01 15:50:00,53.12,53.14,52.99,53.12,164800.0,44.5103,44.5271,44.4014,44.5103,164800.0
2011-08-02 09:30:00,52.76,52.91,52.58,52.65,68700.0,44.2087,44.3344,44.0579,44.1165,68700.0
2011-08-02 09:40:00,52.65,52.98,52.51,52.91,69300.0,44.1165,44.393,43.9992,44.3344,69300.0
2011-08-02 09:50:00,52.9,53.0,52.83,52.98,81800.0,44.326,44.4098,44.2674,44.393,81800.0
2011-08-02 10:00:00,52.98,53.08,52.95,52.96,109300.0,44.393,44.4768,44.3679,44.3763,109300.0
2011-08-02 10:10:00,52.97,52.98,52.67,52.75,55700.0,44.3847,44.393,44.1333,44.2003,55700.0
2011-08-02 10:20:00,52.75,52.75,52.6,52.67,27900.0,44.2003,44.2003,44.0746,44.1333,27900.0
2011-08-02 10:30:00,52.65,52.66,52.53,52.64,45600.0,44.1165,44.1249,44.016,44.1081,45600.0
2011-08-02 10:40:00,52.64,52.81,52.6,52.69,32500.0,44.1081,44.2506,44.0746,44.15,32500.0
2011-08-02 10:50:00,52.69,52.7,52.43,52.48,60700.0,44.15,44.1584,43.9322,43.9741,60700.0
2011-08-02 11:00:00,52.48,52.48,52.31,52.36,62600.0,43.9741,43.9741,43.8316,43.8735,62600.0
2011-08-02 11:10:00,52.37,52.37,52.13,52.28,63700.0,43.8819,43.8819,43.6808,43.8065,63700.0
2011-08-02 11:20:00,52.27,52.38,52.19,52.36,26900.0,43.7981,43.8903,43.7311,43.8735,26900.0
2011-08-02 11:30:00,52.36,52.37,52.24,52.25,33400.0,43.8735,43.8819,43.773,43.7814,33400.0
2011-08-02 11:40:00,52.25,52.33,52.2,52.31,34700.0,43.7814,43.8484,43.7395,43.8316,34700.0
2011-08-02 11:50:00,52.32,52.38,52.3,52.31,18000.0,43.84,43.8903,43.8233,43.8316,18000.0
2011-08-02 12:00:00,52.32,52.42,52.31,52.37,18800.0,43.84,43.9238,43.8316,43.8819,18800.0
2011-08-02 12:10:00,52.36,52.41,52.23,52.41,30100.0,43.8735,43.9154,43.7646,43.9154,30100.0
2011-08-02 12:20:00,52.43,52.51,52.41,52.47,28900.0,43.9322,43.9992,43.9154,43.9657,28900.0
2011-08-02 12:30:00,52.47,52.5,52.32,52.33,35200.0,43.9657,43.9908,43.84,43.8484,35200.0
2011-08-02 12:40:00,52.33,52.39,52.2,52.22,52600.0,43.8484,43.8987,43.7395,43.7562,52600.0
2011-08-02 12:50:00,52.21,52.26,52.07,52.11,64400.0,43.7478,43.7897,43.6305,43.664,64400.0
2011-08-02 13:00:00,52.11,52.32,52.1,52.32,23800.0,43.664,43.84,43.6557,43.84,23800.0
2011-08-02 13:10:00,52.31,52.31,52.16,52.26,30700.0,43.8316,43.8316,43.7059,43.7897,30700.0
2011-08-02 13:20:00,52.26,52.26,52.15,52.16,36600.0,43.7897,43.7897,43.6976,43.7059,36600.0
2011-08-02 13:30:00,52.16,52.24,52.06,52.19,136100.0,43.7059,43.773,43.6222,43.7311,136100.0
2011-08-02 13:40:00,52.19,52.2,52.08,52.12,70700.0,43.7311,43.7395,43.6389,43.6724,70700.0
2011-08-02 13:50:00,52.12,52.13,51.98,52.01,144400.0,43.6724,43.6808,43.5551,43.5803,144400.0
2011-08-02 14:00:00,52.01,52.21,52.0,52.16,40100.0,43.5803,43.7478,43.5719,43.7059,40100.0
2011-08-02 14:10:00,52.16,52.3,52.16,52.3,56800.0,43.7059,43.8233,43.7059,43.8233,56800.0
2011-08-02 14:20:00,52.3,52.33,52.19,52.19,66200.0,43.8233,43.8484,43.7311,43.7311,66200.0
2011-08-02 14:30:00,52.19,52.23,52.11,52.11,29900.0,43.7311,43.7646,43.664,43.664,29900.0
2011-08-02 14:40:00,52.1,52.11,52.03,52.1,101800.0,43.6557,43.664,43.597,43.6557,101800.0
2011-08-02 14:50:00,52.1,52.16,52.1,52.15,39600.0,43.6557,43.7059,43.6557,43.6976,39600.0
2011-08-02 15:00:00,52.15,52.16,52.13,52.15,59200.0,43.6976,43.7059,43.6808,43.6976,59200.0
2011-08-02 15:10:00,52.14,52.15,52.0,52.01,122900.0,43.6892,43.6976,43.5719,43.5803,122900.0
2011-08-02 15:20:00,52.01,52.02,51.92,51.92,162000.0,43.5803,43.5886,43.5048,43.5048,162000.0
2011-08-02 15:30:00,51.93,51.94,51.83,51.89,113900.0,43.5132,43.5216,43.4294,43.4797,113900.0
2011-08-02 15:40:00,51.89,51.9,51.71,51.79,135800.0,43.4797,43.4881,43.3289,43.3959,135800.0
2011-08-02 15:50:00,51.78,51.79,51.65,51.65,209400.0,43.3875,43.3959,43.2786,43.2786,209400.0
2011-08-03 09:30:00,51.62,52.09,51.56,51.92,140900.0,43.2535,43.6473,43.2032,43.5048,140900.0
2011-08-03 09:40:00,51.92,52.04,51.81,51.94,131300.0,43.5048,43.6054,43.4127,43.5216,131300.0
2011-08-03 09:50:00,51.94,51.99,51.82,51.96,85900.0,43.5216,43.5635,43.4211,43.5384,85900.0
2011-08-03 10:00:00,51.95,52.18,51.93,52.04,105600.0,43.53,43.7227,43.5132,43.6054,105600.0
2011-08-03 10:10:00,52.04,52.04,51.78,51.8,70500.0,43.6054,43.6054,43.3875,43.4043,70500.0
2011-08-03 10:20:00,51.81,51.81,51.49,51.69,76500.0,43.4127,43.4127,43.1445,43.3121,76500.0
2011-08-03 10:30:00,51.67,51.71,51.25,51.44,96500.0,43.2954,43.3289,42.9434,43.1026,96500.0
2011-08-03 10:40:00,51.44,51.47,51.24,51.24,146700.0,43.1026,43.1278,42.9351,42.9351,146700.0
2011-08-03 10:50:00,51.28,51.46,51.17,51.44,220100.0,42.9686,43.1194,42.8764,43.1026,220100.0
2011-08-03 11:00:00,51.44,51.49,51.33,51.4,127300.0,43.1026,43.1445,43.0105,43.0691,127300.0
2011-08-03 11:10:00,51.38,51.8,51.37,51.75,86500.0,43.0524,43.4043,43.044,43.3624,86500.0
2011-08-03 11:20:00,51.75,51.81,51.66,51.68,93800.0,43.3624,43.4127,43.287,43.3037,93800.0
2011-08-03 11:30:00,51.68,51.73,51.64,51.68,46900.0,43.3037,43.3456,43.2702,43.3037,46900.0
2011-08-03 11:40:00,51.69,51.7,51.5,51.58,34300.0,43.3121,43.3205,43.1529,43.22,34300.0
2011-08-03 11:50:00,51.59,51.75,51.59,51.69,40800.0,43.2283,43.3624,43.2283,43.3121,40800.0
2011-08-03 12:00:00,51.69,51.69,51.5,51.55,63800.0,43.3121,43.3121,43.1529,43.1948,63800.0
2011-08-03 12:10:00,51.55,51.58,51.48,51.5,45500.0,43.1948,43.22,43.1362,43.1529,45500.0
2011-08-03 12:20:00,51.5,51.61,51.49,51.53,48500.0,43.1529,43.2451,43.1445,43.1781,48500.0
2011-08-03 12:30:00,51.53,51.55,51.46,51.52,112000.0,43.1781,43.1948,43.1194,43.1697,112000.0
2011-08-03 12:40:00,51.52,51.53,51.48,51.53,22500.0,43.1697,43.1781,43.1362,43.1781,22500.0
2011-08-03 12:50:00,51.52,51.56,51.49,51.53,47800.0,43.1697,43.2032,43.1445,43.1781,47800.0
2011-08-03 13:00:00,51.53,51.54,51.41,51.44,46300.0,43.1781,43.1864,43.0775,43.1026,46300.0
2011-08-03 13:10:00,51.44,51.46,51.39,51.4,107900.0,43.1026,43.1194,43.0607,43.0691,107900.0
2011-08-03 13:20:00,51.41,51.52,51.39,51.49,47100.0,43.0775,43.1697,43.0607,43.1445,47100.0
2011-08-03 13:30:00,51.49,51.71,51.49,51.7,92800.0,43.1445,43.3289,43.1445,43.3205,92800.0
2011-08-03 13:40:00,51.69,51.73,51.64,51.69,110100.0,43.3121,43.3456,43.2702,43.3121,110100.0
2011-08-03 13:50:00,51.7,51.7,51.56,51.6,45900.0,43.3205,43.3205,43.2032,43.2367,45900.0
2011-08-03 14:00:00,51.6,51.68,51.54,51.55,76900.0,43.2367,43.3037,43.1864,43.1948,76900.0
2011-08-03 14:10:00,51.54,51.65,51.54,51.6,82000.0,43.1864,43.2786,43.1864,43.2367,82000.0
2011-08-03 14:20:00,51.6,51.72,51.55,51.61,82400.0,43.2367,43.3373,43.1948,43.2451,82400.0
2011-08-03 14:30:00,51.62,51.66,51.58,51.65,87100.0,43.2535,43.287,43.22,43.2786,87100.0
2011-08-03 14:40:00,51.65,51.78,51.63,51.77,110000.0,43.2786,43.3875,43.2618,43.3792,110000.0
2011-08-03 14:50:00,51.77,51.88,51.71,51.82,100000.0,43.3792,43.4713,43.3289,43.4211,100000.0
2011-08-03 15:00:00,51.81,51.86,51.65,51.66,192300.0,43.4127,43.4546,43.2786,43.287,192300.0
2011-08-03 15:10:00,51.66,51.89,51.66,51.89,158500.0,43.287,43.4797,43.287,43.4797,158500.0
2011-08-03 15:20:00,51.89,51.99,51.8,51.81,138200.0,43.4797,43.5635,43.4043,43.4127,138200.0
2011-08-03 15:30:00,51.81,51.92,51.76,51.92,155800.0,43.4127,43.5048,43.3708,43.5048,155800.0
2011-08-03 15:40:00,51.92,52.03,51.89,52.0,139500.0,43.5048,43.597,43.4797,43.5719,139500.0
2011-08-03 15:50:00,51.99,52.12,51.99,52.05,177700.0,43.5635,43.6724,43.5635,43.6138,177700.0
2011-08-04 09:30:00,51.32,51.85,51.17,51.68,138400.0,43.0021,43.4462,42.8764,43.3037,138400.0
2011-08-04 09:40:00,51.65,51.69,51.34,51.37,54600.0,43.2786,43.3121,43.0189,43.044,54600.0
2011-08-04 09:50:00,51.36,51.57,51.36,51.5,47700.0,43.0356,43.2116,43.0356,43.1529,47700.0
2011-08-04 10:00:00,51.5,51.52,51.37,51.42,44400.0,43.1529,43.1697,43.044,43.0859,44400.0
2011-08-04 10:10:00,51.42,51.7,51.37,51.47,182400.0,43.0859,43.3205,43.044,43.1278,182400.0
2011-08-04 10:20:00,51.46,51.69,51.42,51.43,100600.0,43.1194,43.3121,43.0859,43.0943,100600.0
2011-08-04 10:30:00,51.43,51.61,51.4,51.54,79000.0,43.0943,43.2451,43.0691,43.1864,79000.0
2011-08-04 10:40:00,51.54,51.54,51.02,51.16,116900.0,43.1864,43.1864,42.7507,42.868,116900.0
2011-08-04 10:50:00,51.16,51.16,50.35,50.86,282600.0,42.868,42.868,42.1893,42.6166,282600.0
2011-08-04 11:00:00,50.86,51.08,50.76,50.95,91300.0,42.6166,42.801,42.5329,42.6921,91300.0
2011-08-04 11:10:00,50.97,51.05,50.95,51.02,108100.0,42.7088,42.7759,42.6921,42.7507,108100.0
2011-08-04 11:20:00,51.02,51.02,50.6,50.64,104700.0,42.7507,42.7507,42.3988,42.4323,104700.0
2011-08-04 11:30:00,50.65,50.92,50.64,50.92,73200.0,42.4407,42.6669,42.4323,42.6669,73200.0
2011-08-04 11:40:00,50.92,50.92,50.39,50.54,88600.0,42.6669,42.6669,42.2228,42.3485,88600.0
2011-08-04 11:50:00,50.54,50.86,50.45,50.85,88000.0,42.3485,42.6166,42.2731,42.6083,88000.0
2011-08-04 12:00:00,50.86,50.98,50.86,50.96,110600.0,42.6166,42.7172,42.6166,42.7004,110600.0
2011-08-04 12:10:00,50.95,51.07,50.95,51.05,64000.0,42.6921,42.7926,42.6921,42.7759,64000.0
2011-08-04 12:20:00,51.03,51.16,50.98,51.11,65600.0,42.7591,42.868,42.7172,42.8261,65600.0
2011-08-04 12:30:00,51.13,51.3,51.11,51.23,86900.0,42.8429,42.9853,42.8261,42.9267,86900.0
2011-08-04 12:40:00,51.23,51.26,51.12,51.22,44700.0,42.9267,42.9518,42.8345,42.9183,44700.0
2011-08-04 12:50:00,51.22,51.22,51.09,51.1,54900.0,42.9183,42.9183,42.8094,42.8177,54900.0
2011-08-04 13:00:00,51.08,51.21,51.07,51.13,65200.0,42.801,42.9099,42.7926,42.8429,65200.0
2011-08-04 13:10:00,51.13,51.14,50.98,51.02,65500.0,42.8429,42.8513,42.7172,42.7507,65500.0
2011-08-04 13:20:00,51.02,51.19,51.02,51.16,30700.0,42.7507,42.8932,42.7507,42.868,30700.0
2011-08-04 13:30:00,51.16,51.17,50.94,50.98,40700.0,42.868,42.8764,42.6837,42.7172,40700.0
2011-08-04 13:40:00,50.99,51.01,50.75,50.81,78400.0,42.7256,42.7423,42.5245,42.5748,78400.0
2011-08-04 13:50:00,50.81,50.83,50.67,50.71,126000.0,42.5748,42.5915,42.4574,42.491,126000.0
2011-08-04 14:00:00,50.71,50.71,50.57,50.65,106300.0,42.491,42.491,42.3737,42.4407,106300.0
2011-08-04 14:10:00,50.66,50.69,50.48,50.48,104000.0,42.4491,42.4742,42.2982,42.2982,104000.0
2011-08-04 14:20:00,50.49,50.59,50.38,50.48,77600.0,42.3066,42.3904,42.2144,42.2982,77600.0
2011-08-04 14:30:00,50.47,50.7,50.41,50.67,104000.0,42.2899,42.4826,42.2396,42.4574,104000.0
2011-08-04 14:40:00,50.65,50.83,50.63,50.73,84300.0,42.4407,42.5915,42.4239,42.5077,84300.0
2011-08-04 14:50:00,50.73,50.77,50.61,50.62,43300.0,42.5077,42.5412,42.4072,42.4155,43300.0
2011-08-04 15:00:00,50.62,50.8,50.5,50.75,75500.0,42.4155,42.5664,42.315,42.5245,75500.0
2011-08-04 15:10:00,50.74,50.8,50.34,50.34,123000.0,42.5161,42.5664,42.1809,42.1809,123000.0
2011-08-04 15:20:00,50.34,50.36,50.06,50.06,194200.0,42.1809,42.1977,41.9463,41.9463,194200.0
2011-08-04 15:30:00,50.06,50.24,49.9,50.09,265400.0,41.9463,42.0971,41.8122,41.9714,265400.0
2011-08-04 15:40:00,50.1,50.19,49.78,49.97,393500.0,41.9798,42.0552,41.7117,41.8709,393500.0
2011-08-04 15:50:00,49.98,49.99,49.62,49.68,527300.0,41.8793,41.8877,41.5776,41.6279,527300.0
2011-08-05 09:30:00,50.36,50.44,49.77,49.81,116400.0,42.1977,42.2647,41.7033,41.7368,116400.0
2011-08-05 09:40:00,49.79,49.93,49.48,49.48,84000.0,41.7201,41.8374,41.4603,41.4603,84000.0
2011-08-05 09:50:00,49.49,49.53,48.58,48.67,205400.0,41.4687,41.5022,40.7062,40.7816,205400.0
2011-08-05 10:00:00,48.67,49.1,48.46,49.01,128300.0,40.7816,41.1419,40.6056,41.0665,128300.0
2011-08-05 10:10:00,49.05,49.64,48.97,49.64,70900.0,41.1,41.5944,41.033,41.5944,70900.0
2011-08-05 10:20:00,49.65,49.94,49.61,49.75,51800.0,41.6028,41.8458,41.5692,41.6866,51800.0
2011-08-05 10:30:00,49.77,49.77,49.32,49.5,94400.0,41.7033,41.7033,41.3263,41.4771,94400.0
2011-08-05 10:40:00,49.49,49.49,49.23,49.32,56000.0,41.4687,41.4687,41.2508,41.3263,56000.0
2011-08-05 10:50:00,49.31,49.71,49.26,49.7,108500.0,41.3179,41.653,41.276,41.6447,108500.0
2011-08-05 11:00:00,49.7,49.7,49.29,49.38,77600.0,41.6447,41.6447,41.3011,41.3765,77600.0
2011-08-05 11:10:00,49.37,49.37,48.96,49.13,126100.0,41.3681,41.3681,41.0246,41.167,126100.0
2011-08-05 11:20:00,49.11,49.52,48.98,49.29,79100.0,41.1503,41.4938,41.0414,41.3011,79100.0
2011-08-05 11:30:00,49.29,49.51,49.26,49.35,44000.0,41.3011,41.4855,41.276,41.3514,44000.0
2011-08-05 11:40:00,49.35,49.49,49.11,49.14,68300.0,41.3514,41.4687,41.1503,41.1754,68300.0
2011-08-05 11:50:00,49.15,49.26,48.85,48.98,63800.0,41.1838,41.276,40.9324,41.0414,63800.0
2011-08-05 12:00:00,48.98,49.23,48.97,49.18,59900.0,41.0414,41.2508,41.033,41.2089,59900.0
2011-08-05 12:10:00,49.23,49.95,49.19,49.7,132100.0,41.2508,41.8541,41.2173,41.6447,132100.0
2011-08-05 12:20:00,49.71,49.87,49.51,49.68,71900.0,41.653,41.7871,41.4855,41.6279,71900.0
2011-08-05 12:30:00,49.7,50.36,49.65,50.32,98400.0,41.6447,42.1977,41.6028,42.1642,98400.0
2011-08-05 12:40:00,50.29,50.62,50.07,50.52,88000.0,42.139,42.4155,41.9547,42.3318,88000.0
2011-08-05 12:50:00,50.5,50.79,50.47,50.56,76500.0,42.315,42.558,42.2899,42.3653,76500.0
2011-08-05 13:00:00,50.56,50.64,50.09,50.28,73700.0,42.3653,42.4323,41.9714,42.1307,73700.0
2011-08-05 13:10:00,50.26,50.6,50.24,50.59,38400.0,42.1139,42.3988,42.0971,42.3904,38400.0
2011-08-05 13:20:00,50.6,50.71,50.45,50.46,42600.0,42.3988,42.491,42.2731,42.2815,42600.0
2011-08-05 13:30:00,50.48,50.54,50.24,50.24,44700.0,42.2982,42.3485,42.0971,42.0971,44700.0
2011-08-05 13:40:00,50.24,50.55,50.19,50.55,67700.0,42.0971,42.3569,42.0552,42.3569,67700.0
2011-08-05 13:50:00,50.54,50.77,50.5,50.59,58000.0,42.3485,42.5412,42.315,42.3904,58000.0
2011-08-05 14:00:00,50.59,50.6,50.25,50.25,61000.0,42.3904,42.3988,42.1055,42.1055,61000.0
2011-08-05 14:10:00,50.25,50.3,50.12,50.28,41900.0,42.1055,42.1474,41.9966,42.1307,41900.0
2011-08-05 14:20:00,50.3,50.44,50.23,50.27,34000.0,42.1474,42.2647,42.0888,42.1223,34000.0
2011-08-05 14:30:00,50.27,50.32,50.13,50.31,33400.0,42.1223,42.1642,42.005,42.1558,33400.0
2011-08-05 14:40:00,50.32,50.32,50.13,50.13,31800.0,42.1642,42.1642,42.005,42.005,31800.0
2011-08-05 14:50:00,50.13,50.13,49.94,50.08,75400.0,42.005,42.005,41.8458,41.9631,75400.0
2011-08-05 15:00:00,50.06,50.16,49.55,49.62,74900.0,41.9463,42.0301,41.519,41.5776,74900.0
2011-08-05 15:10:00,49.61,49.9,49.58,49.77,74800.0,41.5692,41.8122,41.5441,41.7033,74800.0
2011-08-05 15:20:00,49.77,50.0,49.66,49.66,98300.0,41.7033,41.896,41.6111,41.6111,98300.0
2011-08-05 15:30:00,49.67,50.14,49.66,50.13,114700.0,41.6195,42.0133,41.6111,42.005,114700.0
2011-08-05 15:40:00,50.13,50.25,50.0,50.03,120700.0,42.005,42.1055,41.896,41.9212,120700.0
2011-08-05 15:50:00,50.04,50.19,49.96,50.03,105000.0,41.9296,42.0552,41.8625,41.9212,105000.0
2011-08-08 09:30:00,48.94,49.73,48.81,49.62,108000.0,41.0078,41.6698,40.8989,41.5776,108000.0
2011-08-08 09:40:00,49.62,49.73,49.2,49.2,113900.0,41.5776,41.6698,41.2257,41.2257,113900.0
2011-08-08 09:50:00,49.19,49.37,48.9,49.24,91200.0,41.2173,41.3681,40.9743,41.2592,91200.0
2011-08-08 10:00:00,49.24,49.49,49.1,49.15,77000.0,41.2592,41.4687,41.1419,41.1838,77000.0
2011-08-08 10:10:00,49.16,49.19,48.79,48.92,86000.0,41.1922,41.2173,40.8822,40.9911,86000.0
2011-08-08 10:20:00,48.91,49.0,48.56,48.58,102200.0,40.9827,41.0581,40.6894,40.7062,102200.0
2011-08-08 10:30:00,48.59,48.66,48.22,48.46,118200.0,40.7146,40.7732,40.4045,40.6056,118200.0
2011-08-08 10:40:00,48.38,48.81,48.38,48.8,72600.0,40.5386,40.8989,40.5386,40.8905,72600.0
2011-08-08 10:50:00,48.81,48.93,48.62,48.71,157300.0,40.8989,40.9995,40.7397,40.8151,157300.0
2011-08-08 11:00:00,48.71,49.31,48.62,49.29,191800.0,40.8151,41.3179,40.7397,41.3011,191800.0
2011-08-08 11:10:00,49.28,49.64,49.24,49.5,283900.0,41.2927,41.5944,41.2592,41.4771,283900.0
2011-08-08 11:20:00,49.51,49.52,49.18,49.33,78400.0,41.4855,41.4938,41.2089,41.3346,78400.0
2011-08-08 11:30:00,49.3,49.33,49.11,49.17,100600.0,41.3095,41.3346,41.1503,41.2006,100600.0
2011-08-08 11:40:00,49.17,49.27,49.11,49.2,124100.0,41.2006,41.2844,41.1503,41.2257,124100.0
2011-08-08 11:50:00,49.21,49.27,49.1,49.1,77200.0,41.2341,41.2844,41.1419,41.1419,77200.0
2011-08-08 12:00:00,49.1,49.1,48.64,48.84,71200.0,41.1419,41.1419,40.7565,40.924,71200.0
2011-08-08 12:10:00,48.84,48.94,48.71,48.74,59200.0,40.924,41.0078,40.8151,40.8403,59200.0
2011-08-08 12:20:00,48.76,48.86,48.62,48.65,53000.0,40.857,40.9408,40.7397,40.7648,53000.0
2011-08-08 12:30:00,48.66,48.76,48.62,48.71,33500.0,40.7732,40.857,40.7397,40.8151,33500.0
2011-08-08 12:40:00,48.72,48.95,48.7,48.89,53700.0,40.8235,41.0162,40.8067,40.9659,53700.0
2011-08-08 12:50:00,48.88,48.94,48.76,48.78,43100.0,40.9576,41.0078,40.857,40.8738,43100.0
2011-08-08 13:00:00,48.77,48.93,48.71,48.72,59900.0,40.8654,40.9995,40.8151,40.8235,59900.0
2011-08-08 13:10:00,48.73,48.74,48.42,48.59,62300.0,40.8319,40.8403,40.5721,40.7146,62300.0
2011-08-08 13:20:00,48.58,48.69,48.49,48.62,98600.0,40.7062,40.7984,40.6308,40.7397,98600.0
2011-08-08 13:30:00,48.62,48.63,48.36,48.37,88700.0,40.7397,40.7481,40.5218,40.5302,88700.0
2011-08-08 13:40:00,48.39,48.45,48.25,48.35,91300.0,40.547,40.5973,40.4297,40.5135,91300.0
2011-08-08 13:50:00,48.37,48.58,48.13,48.17,72600.0,40.5302,40.7062,40.3291,40.3626,72600.0
2011-08-08 14:00:00,48.14,48.46,48.11,48.26,125600.0,40.3375,40.6056,40.3124,40.4381,125600.0
2011-08-08 14:10:00,48.27,48.45,48.05,48.24,101700.0,40.4464,40.5973,40.2621,40.4213,101700.0
2011-08-08 14:20:00,48.21,48.31,47.7,48.12,141300.0,40.3962,40.48,39.9688,40.3207,141300.0
2011-08-08 14:30:00,48.12,48.36,47.93,48.08,109700.0,40.3207,40.5218,40.1615,40.2872,109700.0
2011-08-08 14:40:00,48.13,48.26,47.86,48.0,89400.0,40.3291,40.4381,40.1029,40.2202,89400.0
2011-08-08 14:50:00,48.02,48.08,47.74,47.91,70700.0,40.237,40.2872,40.0023,40.1448,70700.0
2011-08-08 15:00:00,47.88,48.38,47.88,48.38,87700.0,40.1196,40.5386,40.1196,40.5386,87700.0
2011-08-08 15:10:00,48.38,48.82,48.24,48.66,108100.0,40.5386,40.9073,40.4213,40.7732,108100.0
2011-08-08 15:20:00,48.67,48.69,48.14,48.16,133800.0,40.7816,40.7984,40.3375,40.3543,133800.0
2011-08-08 15:30:00,48.15,48.23,47.87,48.06,152100.0,40.3459,40.4129,40.1113,40.2705,152100.0
2011-08-08 15:40:00,48.06,48.13,47.36,47.51,248800.0,40.2705,40.3291,39.6839,39.8096,248800.0
2011-08-08 15:50:00,47.51,47.83,47.43,47.46,303000.0,39.8096,40.0777,39.7426,39.7677,303000.0
2011-08-09 09:30:00,47.9,48.2,47.68,47.95,181400.0,40.1364,40.3878,39.9521,40.1783,181400.0
2011-08-09 09:40:00,47.95,47.97,47.5,47.74,94200.0,40.1783,40.1951,39.8012,40.0023,94200.0
2011-08-09 09:50:00,47.72,48.5,47.72,48.5,66100.0,39.9856,40.6392,39.9856,40.6392,66100.0
2011-08-09 10:00:00,48.49,48.86,48.45,48.66,108100.0,40.6308,40.9408,40.5973,40.7732,108100.0
2011-08-09 10:10:00,48.66,48.93,48.5,48.76,74000.0,40.7732,40.9995,40.6392,40.857,74000.0
2011-08-09 10:20:00,48.74,48.89,48.59,48.88,66900.0,40.8403,40.9659,40.7146,40.9576,66900.0
2011-08-09 10:30:00,48.89,49.05,48.73,48.73,94200.0,40.9659,41.1,40.8319,40.8319,94200.0
2011-08-09 10:40:00,48.71,48.86,48.5,48.8,48800.0,40.8151,40.9408,40.6392,40.8905,48800.0
2011-08-09 10:50:00,48.81,48.88,48.62,48.63,52300.0,40.8989,40.9576,40.7397,40.7481,52300.0
2011-08-09 11:00:00,48.61,48.61,48.23,48.3,76800.0,40.7313,40.7313,40.4129,40.4716,76800.0
2011-08-09 11:10:00,48.32,48.45,48.07,48.35,49800.0,40.4883,40.5973,40.2788,40.5135,49800.0
2011-08-09 11:20:00,48.36,48.64,48.36,48.63,48300.0,40.5218,40.7565,40.5218,40.7481,48300.0
2011-08-09 11:30:00,48.65,48.68,48.51,48.52,36000.0,40.7648,40.79,40.6475,40.6559,36000.0
2011-08-09 11:40:00,48.53,48.57,48.39,48.39,36300.0,40.6643,40.6978,40.547,40.547,36300.0
2011-08-09 11:50:00,48.39,48.81,48.39,48.71,38200.0,40.547,40.8989,40.547,40.8151,38200.0
2011-08-09 12:00:00,48.73,48.84,48.68,48.75,40600.0,40.8319,40.924,40.79,40.8486,40600.0
2011-08-09 12:10:00,48.76,48.79,48.69,48.76,32500.0,40.857,40.8822,40.7984,40.857,32500.0
2011-08-09 12:20:00,48.76,48.88,48.67,48.68,33000.0,40.857,40.9576,40.7816,40.79,33000.0
2011-08-09 12:30:00,48.69,48.73,48.64,48.71,48300.0,40.7984,40.8319,40.7565,40.8151,48300.0
2011-08-09 12:40:00,48.71,48.72,48.48,48.48,31800.0,40.8151,40.8235,40.6224,40.6224,31800.0
2011-08-09 12:50:00,48.46,48.47,48.31,48.32,26000.0,40.6056,40.614,40.48,40.4883,26000.0
2011-08-09 13:00:00,48.32,48.39,48.19,48.35,37600.0,40.4883,40.547,40.3794,40.5135,37600.0
2011-08-09 13:10:00,48.34,48.43,48.32,48.34,28000.0,40.5051,40.5805,40.4883,40.5051,28000.0
2011-08-09 13:20:00,48.35,48.38,48.28,48.32,30200.0,40.5135,40.5386,40.4548,40.4883,30200.0
2011-08-09 13:30:00,48.31,48.34,48.12,48.13,35800.0,40.48,40.5051,40.3207,40.3291,35800.0
2011-08-09 13:40:00,48.13,48.19,48.0,48.04,47800.0,40.3291,40.3794,40.2202,40.2537,47800.0
2011-08-09 13:50:00,48.04,48.08,47.83,47.97,53700.0,40.2537,40.2872,40.0777,40.1951,53700.0
2011-08-09 14:00:00,47.97,48.08,47.68,47.73,104100.0,40.1951,40.2872,39.9521,39.994,104100.0
2011-08-09 14:10:00,47.73,48.34,47.7,47.9,69700.0,39.994,40.5051,39.9688,40.1364,69700.0
2011-08-09 14:20:00,47.86,47.88,47.13,47.68,109400.0,40.1029,40.1196,39.4912,39.9521,109400.0
2011-08-09 14:30:00,47.72,47.75,47.13,47.21,108500.0,39.9856,40.0107,39.4912,39.5582,108500.0
2011-08-09 14:40:00,47.18,47.26,46.52,47.06,183000.0,39.5331,39.6001,38.9801,39.4325,183000.0
2011-08-09 14:50:00,47.1,47.67,47.1,47.34,108500.0,39.4661,39.9437,39.4661,39.6672,108500.0
2011-08-09 15:00:00,47.37,47.79,47.09,47.6,97200.0,39.6923,40.0442,39.4577,39.885,97200.0
2011-08-09 15:10:00,47.61,48.32,47.55,48.1,142600.0,39.8934,40.4883,39.8431,40.304,142600.0
2011-08-09 15:20:00,48.09,48.2,47.82,48.13,103100.0,40.2956,40.3878,40.0694,40.3291,103100.0
2011-08-09 15:30:00,48.15,48.16,47.85,48.04,71400.0,40.3459,40.3543,40.0945,40.2537,71400.0
2011-08-09 15:40:00,48.05,48.65,48.03,48.56,70500.0,40.2621,40.7648,40.2453,40.6894,70500.0
2011-08-09 15:50:00,48.56,49.05,48.5,49.02,203600.0,40.6894,41.1,40.6392,41.0749,203600.0
2011-08-10 09:30:00,48.22,48.4,47.47,47.87,70900.0,40.4045,40.5554,39.7761,40.1113,70900.0
2011-08-10 09:40:00,47.89,48.42,47.73,48.37,44200.0,40.128,40.5721,39.994,40.5302,44200.0
2011-08-10 09:50:00,48.31,48.36,47.92,47.93,35700.0,40.48,40.5218,40.1532,40.1615,35700.0
2011-08-10 10:00:00,47.94,47.99,47.62,47.64,93200.0,40.1699,40.2118,39.9018,39.9185,93200.0
2011-08-10 10:10:00,47.63,47.65,47.25,47.44,75400.0,39.9102,39.9269,39.5918,39.751,75400.0
2011-08-10 10:20:00,47.42,47.53,47.01,47.32,81100.0,39.7342,39.8264,39.3907,39.6504,81100.0
2011-08-10 10:30:00,47.33,47.83,47.23,47.53,89900.0,39.6588,40.0777,39.575,39.8264,89900.0
2011-08-10 10:40:00,47.54,47.81,47.16,47.17,107200.0,39.8348,40.061,39.5163,39.5247,107200.0
2011-08-10 10:50:00,47.19,47.4,46.92,47.33,70500.0,39.5415,39.7174,39.3152,39.6588,70500.0
2011-08-10 11:00:00,47.33,47.33,46.75,46.95,120000.0,39.6588,39.6588,39.1728,39.3404,120000.0
2011-08-10 11:10:00,46.95,47.41,46.85,47.28,119800.0,39.3404,39.7258,39.2566,39.6169,119800.0
2011-08-10 11:20:00,47.23,47.26,46.85,46.94,120500.0,39.575,39.6001,39.2566,39.332,120500.0
2011-08-10 11:30:00,46.96,47.16,46.87,47.0,102500.0,39.3488,39.5163,39.2733,39.3823,102500.0
2011-08-10 11:40:00,47.0,47.26,46.95,47.03,173000.0,39.3823,39.6001,39.3404,39.4074,173000.0
2011-08-10 11:50:00,47.04,47.35,47.01,47.14,102900.0,39.4158,39.6755,39.3907,39.4996,102900.0
2011-08-10 12:00:00,47.12,47.42,47.07,47.3,129100.0,39.4828,39.7342,39.4409,39.6337,129100.0
2011-08-10 12:10:00,47.31,47.31,47.14,47.3,59900.0,39.642,39.642,39.4996,39.6337,59900.0
2011-08-10 12:20:00,47.29,47.29,46.86,46.86,87500.0,39.6253,39.6253,39.265,39.265,87500.0
2011-08-10 12:30:00,46.87,47.03,46.72,46.74,80500.0,39.2733,39.4074,39.1477,39.1644,80500.0
2011-08-10 12:40:00,46.76,46.76,46.57,46.67,128300.0,39.1812,39.1812,39.022,39.1058,128300.0
2011-08-10 12:50:00,46.68,46.87,46.61,46.84,50900.0,39.1141,39.2733,39.0555,39.2482,50900.0
2011-08-10 13:00:00,46.82,46.92,46.66,46.69,101600.0,39.2314,39.3152,39.0974,39.1225,101600.0
2011-08-10 13:10:00,46.69,46.75,46.42,46.44,120300.0,39.1225,39.1728,38.8963,38.913,120300.0
2011-08-10 13:20:00,46.43,46.73,46.31,46.66,103600.0,38.9047,39.156,38.8041,39.0974,103600.0
2011-08-10 13:30:00,46.63,46.8,46.56,46.71,87000.0,39.0722,39.2147,39.0136,39.1393,87000.0
2011-08-10 13:40:00,46.71,47.09,46.64,47.0,125800.0,39.1393,39.4577,39.0806,39.3823,125800.0
2011-08-10 13:50:00,46.97,47.29,46.97,47.25,122900.0,39.3571,39.6253,39.3571,39.5918,122900.0
2011-08-10 14:00:00,47.23,47.47,47.12,47.41,85000.0,39.575,39.7761,39.4828,39.7258,85000.0
2011-08-10 14:10:00,47.41,47.69,47.28,47.42,117000.0,39.7258,39.9604,39.6169,39.7342,117000.0
2011-08-10 14:20:00,47.43,47.63,47.35,47.39,78000.0,39.7426,39.9102,39.6755,39.7091,78000.0
2011-08-10 14:30:00,47.38,47.44,47.07,47.13,89400.0,39.7007,39.751,39.4409,39.4912,89400.0
2011-08-10 14:40:00,47.12,47.32,47.09,47.18,86300.0,39.4828,39.6504,39.4577,39.5331,86300.0
2011-08-10 14:50:00,47.18,47.18,46.79,46.79,96600.0,39.5331,39.5331,39.2063,39.2063,96600.0
2011-08-10 15:00:00,46.79,46.96,46.66,46.69,104600.0,39.2063,39.3488,39.0974,39.1225,104600.0
2011-08-10 15:10:00,46.7,46.8,46.56,46.75,124000.0,39.1309,39.2147,39.0136,39.1728,124000.0
2011-08-10 15:20:00,46.76,47.1,46.75,46.82,198600.0,39.1812,39.4661,39.1728,39.2314,198600.0
2011-08-10 15:30:00,46.82,46.82,46.57,46.66,252500.0,39.2314,39.2314,39.022,39.0974,252500.0
2011-08-10 15:40:00,46.68,46.8,46.32,46.45,306900.0,39.1141,39.2147,38.8125,38.9214,306900.0
2011-08-10 15:50:00,46.46,46.46,45.91,46.04,345800.0,38.9298,38.9298,38.4689,38.5779,345800.0
2011-08-11 09:30:00,46.19,46.73,45.99,46.66,78200.0,38.7036,39.156,38.536,39.0974,78200.0
2011-08-11 09:40:00,46.66,46.98,46.04,46.09,79000.0,39.0974,39.3655,38.5779,38.6198,79000.0
2011-08-11 09:50:00,46.09,46.24,45.83,46.17,89600.0,38.6198,38.7455,38.4019,38.6868,89600.0
2011-08-11 10:00:00,46.18,46.4,46.06,46.29,153000.0,38.6952,38.8795,38.5946,38.7874,153000.0
2011-08-11 10:10:00,46.29,46.3,46.04,46.15,221800.0,38.7874,38.7957,38.5779,38.67,221800.0
2011-08-11 10:20:00,46.15,46.56,46.07,46.17,140400.0,38.67,39.0136,38.603,38.6868,140400.0
2011-08-11 10:30:00,46.19,46.41,46.08,46.34,116900.0,38.7036,38.8879,38.6114,38.8292,116900.0
2011-08-11 10:40:00,46.35,46.47,46.21,46.47,288900.0,38.8376,38.9382,38.7203,38.9382,288900.0
2011-08-11 10:50:00,46.47,46.49,46.15,46.17,164900.0,38.9382,38.9549,38.67,38.6868,164900.0
2011-08-11 11:00:00,46.16,46.45,46.15,46.15,388100.0,38.6784,38.9214,38.67,38.67,388100.0
2011-08-11 11:10:00,46.14,46.25,46.05,46.2,148900.0,38.6617,38.7538,38.5862,38.7119,148900.0
2011-08-11 11:20:00,46.2,46.4,46.13,46.34,151900.0,38.7119,38.8795,38.6533,38.8292,151900.0
2011-08-11 11:30:00,46.34,46.4,46.15,46.19,126800.0,38.8292,38.8795,38.67,38.7036,126800.0
2011-08-11 11:40:00,46.2,46.43,46.18,46.33,70000.0,38.7119,38.9047,38.6952,38.8209,70000.0
2011-08-11 11:50:00,46.33,46.43,46.2,46.2,86300.0,38.8209,38.9047,38.7119,38.7119,86300.0
2011-08-11 12:00:00,46.21,46.37,46.12,46.3,131100.0,38.7203,38.8544,38.6449,38.7957,131100.0
2011-08-11 12:10:00,46.3,46.35,46.15,46.24,69800.0,38.7957,38.8376,38.67,38.7455,69800.0
2011-08-11 12:20:00,46.23,46.31,46.12,46.19,30800.0,38.7371,38.8041,38.6449,38.7036,30800.0
2011-08-11 12:30:00,46.2,46.33,46.18,46.23,95800.0,38.7119,38.8209,38.6952,38.7371,95800.0
2011-08-11 12:40:00,46.25,46.63,46.25,46.52,151300.0,38.7538,39.0722,38.7538,38.9801,151300.0
2011-08-11 12:50:00,46.51,46.82,46.51,46.76,134600.0,38.9717,39.2314,38.9717,39.1812,134600.0
2011-08-11 13:00:00,46.78,46.78,46.57,46.73,82800.0,39.1979,39.1979,39.022,39.156,82800.0
2011-08-11 13:10:00,46.71,46.83,46.56,46.56,56800.0,39.1393,39.2398,39.0136,39.0136,56800.0
2011-08-11 13:20:00,46.52,46.86,46.5,46.81,61100.0,38.9801,39.265,38.9633,39.2231,61100.0
2011-08-11 13:30:00,46.8,46.87,46.72,46.73,80800.0,39.2147,39.2733,39.1477,39.156,80800.0
2011-08-11 13:40:00,46.72,46.8,46.58,46.72,58000.0,39.1477,39.2147,39.0303,39.1477,58000.0
2011-08-11 13:50:00,46.74,47.0,46.69,46.96,48400.0,39.1644,39.3823,39.1225,39.3488,48400.0
2011-08-11 14:00:00,46.96,47.0,46.89,46.97,35200.0,39.3488,39.3823,39.2901,39.3571,35200.0
2011-08-11 14:10:00,46.97,47.2,46.97,47.15,61500.0,39.3571,39.5499,39.3571,39.508,61500.0
2011-08-11 14:20:00,47.12,47.31,47.12,47.3,65200.0,39.4828,39.642,39.4828,39.6337,65200.0
2011-08-11 14:30:00,47.3,47.31,47.04,47.18,59800.0,39.6337,39.642,39.4158,39.5331,59800.0
2011-08-11 14:40:00,47.16,47.24,47.04,47.14,43300.0,39.5163,39.5834,39.4158,39.4996,43300.0
2011-08-11 14:50:00,47.13,47.38,47.1,47.31,51900.0,39.4912,39.7007,39.4661,39.642,51900.0
2011-08-11 15:00:00,47.3,47.48,47.27,47.31,116200.0,39.6337,39.7845,39.6085,39.642,116200.0
2011-08-11 15:10:00,47.31,47.48,47.31,47.45,103100.0,39.642,39.7845,39.642,39.7593,103100.0
2011-08-11 15:20:00,47.45,47.67,47.44,47.66,110800.0,39.7593,39.9437,39.751,39.9353,110800.0
2011-08-11 15:30:00,47.67,47.99,47.64,47.9,122100.0,39.9437,40.2118,39.9185,40.1364,122100.0
2011-08-11 15:40:00,47.9,48.11,47.88,47.9,173900.0,40.1364,40.3124,40.1196,40.1364,173900.0
2011-08-11 15:50:00,47.89,47.91,47.55,47.56,306200.0,40.128,40.1448,39.8431,39.8515,306200.0
2011-08-12 09:30:00,48.05,48.2,47.63,48.07,88900.0,40.2621,40.3878,39.9102,40.2788,88900.0
2011-08-12 09:40:00,48.05,48.07,47.73,47.92,86800.0,40.2621,40.2788,39.994,40.1532,86800.0
2011-08-12 09:50:00,47.91,48.01,47.54,47.71,80700.0,40.1448,40.2286,39.8348,39.9772,80700.0
2011-08-12 10:00:00,47.69,47.71,47.37,47.57,90900.0,39.9604,39.9772,39.6923,39.8599,90900.0
2011-08-12 10:10:00,47.58,47.84,47.46,47.84,43900.0,39.8683,40.0861,39.7677,40.0861,43900.0
2011-08-12 10:20:00,47.84,48.23,47.74,48.19,83700.0,40.0861,40.4129,40.0023,40.3794,83700.0
2011-08-12 10:30:00,48.2,48.31,48.07,48.28,42600.0,40.3878,40.48,40.2788,40.4548,42600.0
2011-08-12 10:40:00,48.28,48.29,47.88,47.99,48000.0,40.4548,40.4632,40.1196,40.2118,48000.0
2011-08-12 10:50:00,47.99,48.17,47.93,48.17,91300.0,40.2118,40.3626,40.1615,40.3626,91300.0
2011-08-12 11:00:00,48.17,48.34,48.1,48.34,60000.0,40.3626,40.5051,40.304,40.5051,60000.0
2011-08-12 11:10:00,48.34,48.52,48.34,48.5,53100.0,40.5051,40.6559,40.5051,40.6392,53100.0
2011-08-12 11:20:00,48.49,48.49,48.29,48.42,53400.0,40.6308,40.6308,40.4632,40.5721,53400.0
2011-08-12 11:30:00,48.42,48.67,48.37,48.62,59000.0,40.5721,40.7816,40.5302,40.7397,59000.0
2011-08-12 11:40:00,48.63,48.73,48.56,48.67,57100.0,40.7481,40.8319,40.6894,40.7816,57100.0
2011-08-12 11:50:00,48.66,48.78,48.66,48.68,57400.0,40.7732,40.8738,40.7732,40.79,57400.0
2011-08-12 12:00:00,48.68,48.74,48.66,48.69,65700.0,40.79,40.8403,40.7732,40.7984,65700.0
2011-08-12 12:10:00,48.69,48.7,48.57,48.64,46300.0,40.7984,40.8067,40.6978,40.7565,46300.0
2011-08-12 12:20:00,48.65,48.67,48.5,48.57,46100.0,40.7648,40.7816,40.6392,40.6978,46100.0
2011-08-12 12:30:00,48.58,48.6,48.44,48.45,53700.0,40.7062,40.7229,40.5889,40.5973,53700.0
2011-08-12 12:40:00,48.45,48.51,48.32,48.32,38300.0,40.5973,40.6475,40.4883,40.4883,38300.0
2011-08-12 12:50:00,48.33,48.5,48.33,48.44,31000.0,40.4967,40.6392,40.4967,40.5889,31000.0
2011-08-12 13:00:00,48.46,48.57,48.45,48.57,42000.0,40.6056,40.6978,40.5973,40.6978,42000.0
2011-08-12 13:10:00,48.57,48.64,48.57,48.64,35300.0,40.6978,40.7565,40.6978,40.7565,35300.0
2011-08-12 13:20:00,48.64,48.72,48.61,48.71,59900.0,40.7565,40.8235,40.7313,40.8151,59900.0
2011-08-12 13:30:00,48.71,48.75,48.65,48.72,49600.0,40.8151,40.8486,40.7648,40.8235,49600.0
2011-08-12 13:40:00,48.72,48.83,48.72,48.8,29600.0,40.8235,40.9157,40.8235,40.8905,29600.0
2011-08-12 13:50:00,48.8,48.85,48.79,48.83,44300.0,40.8905,40.9324,40.8822,40.9157,44300.0
2011-08-12 14:00:00,48.84,48.84,48.77,48.8,39900.0,40.924,40.924,40.8654,40.8905,39900.0
2011-08-12 14:10:00,48.79,48.8,48.51,48.54,108300.0,40.8822,40.8905,40.6475,40.6727,108300.0
2011-08-12 14:20:00,48.55,48.56,48.42,48.45,70000.0,40.6811,40.6894,40.5721,40.5973,70000.0
2011-08-12 14:30:00,48.45,48.51,48.41,48.46,126400.0,40.5973,40.6475,40.5637,40.6056,126400.0
2011-08-12 14:40:00,48.45,48.66,48.45,48.59,47800.0,40.5973,40.7732,40.5973,40.7146,47800.0
2011-08-12 14:50:00,48.59,48.62,48.51,48.6,37600.0,40.7146,40.7397,40.6475,40.7229,37600.0
2011-08-12 15:00:00,48.6,48.74,48.56,48.57,57400.0,40.7229,40.8403,40.6894,40.6978,57400.0
2011-08-12 15:10:00,48.56,48.61,48.5,48.58,49500.0,40.6894,40.7313,40.6392,40.7062,49500.0
2011-08-12 15:20:00,48.58,48.69,48.57,48.6,80500.0,40.7062,40.7984,40.6978,40.7229,80500.0
2011-08-12 15:30:00,48.61,48.63,48.47,48.55,154300.0,40.7313,40.7481,40.614,40.6811,154300.0
2011-08-12 15:40:00,48.56,48.64,48.52,48.57,125400.0,40.6894,40.7565,40.6559,40.6978,125400.0
2011-08-12 15:50:00,48.56,48.58,48.5,48.51,218200.0,40.6894,40.7062,40.6392,40.6475,218200.0
2011-08-15 09:30:00,49.02,49.24,48.7,49.03,95000.0,41.0749,41.2592,40.8067,41.0833,95000.0
2011-08-15 09:40:00,49.06,49.34,49.06,49.34,61400.0,41.1084,41.343,41.1084,41.343,61400.0
2011-08-15 09:50:00,49.33,49.45,49.25,49.34,65500.0,41.3346,41.4352,41.2676,41.343,65500.0
2011-08-15 10:00:00,49.33,49.56,49.09,49.22,127300.0,41.3346,41.5274,41.1335,41.2425,127300.0
2011-08-15 10:10:00,49.2,49.35,49.18,49.31,64000.0,41.2257,41.3514,41.2089,41.3179,64000.0
2011-08-15 10:20:00,49.31,49.35,49.2,49.22,81100.0,41.3179,41.3514,41.2257,41.2425,81100.0
2011-08-15 10:30:00,49.22,49.28,49.2,49.26,70600.0,41.2425,41.2927,41.2257,41.276,70600.0
2011-08-15 10:40:00,49.25,49.3,49.12,49.13,113400.0,41.2676,41.3095,41.1587,41.167,113400.0
2011-08-15 10:50:00,49.14,49.2,49.11,49.14,80500.0,41.1754,41.2257,41.1503,41.1754,80500.0
2011-08-15 11:00:00,49.14,49.17,48.87,48.87,70200.0,41.1754,41.2006,40.9492,40.9492,70200.0
2011-08-15 11:10:00,48.88,48.89,48.68,48.68,74700.0,40.9576,40.9659,40.79,40.79,74700.0
2011-08-15 11:20:00,48.67,48.76,48.57,48.68,58300.0,40.7816,40.857,40.6978,40.79,58300.0
2011-08-15 11:30:00,48.67,48.74,48.59,48.65,79100.0,40.7816,40.8403,40.7146,40.7648,79100.0
2011-08-15 11:40:00,48.65,48.85,48.65,48.71,47600.0,40.7648,40.9324,40.7648,40.8151,47600.0
2011-08-15 11:50:00,48.72,48.83,48.64,48.64,34300.0,40.8235,40.9157,40.7565,40.7565,34300.0
2011-08-15 12:00:00,48.64,48.78,48.63,48.66,38500.0,40.7565,40.8738,40.7481,40.7732,38500.0
2011-08-15 12:10:00,48.66,48.68,48.59,48.64,33200.0,40.7732,40.79,40.7146,40.7565,33200.0
2011-08-15 12:20:00,48.65,48.77,48.65,48.7,34100.0,40.7648,40.8654,40.7648,40.8067,34100.0
2011-08-15 12:30:00,48.71,48.86,48.7,48.82,96700.0,40.8151,40.9408,40.8067,40.9073,96700.0
2011-08-15 12:40:00,48.82,48.87,48.76,48.76,51900.0,40.9073,40.9492,40.857,40.857,51900.0
2011-08-15 12:50:00,48.76,48.88,48.76,48.84,25100.0,40.857,40.9576,40.857,40.924,25100.0
2011-08-15 13:00:00,48.85,48.93,48.78,48.81,29200.0,40.9324,40.9995,40.8738,40.8989,29200.0
2011-08-15 13:10:00,48.8,48.8,48.63,48.71,36200.0,40.8905,40.8905,40.7481,40.8151,36200.0
2011-08-15 13:20:00,48.71,48.77,48.71,48.75,23900.0,40.8151,40.8654,40.8151,40.8486,23900.0
2011-08-15 13:30:00,48.75,48.8,48.71,48.72,41300.0,40.8486,40.8905,40.8151,40.8235,41300.0
2011-08-15 13:40:00,48.73,48.73,48.65,48.66,32800.0,40.8319,40.8319,40.7648,40.7732,32800.0
2011-08-15 13:50:00,48.66,48.73,48.64,48.69,23700.0,40.7732,40.8319,40.7565,40.7984,23700.0
2011-08-15 14:00:00,48.7,48.84,48.69,48.84,39600.0,40.8067,40.924,40.7984,40.924,39600.0
2011-08-15 14:10:00,48.84,48.85,48.79,48.8,31200.0,40.924,40.9324,40.8822,40.8905,31200.0
2011-08-15 14:20:00,48.81,48.93,48.79,48.87,54600.0,40.8989,40.9995,40.8822,40.9492,54600.0
2011-08-15 14:30:00,48.89,48.92,48.81,48.83,60100.0,40.9659,40.9911,40.8989,40.9157,60100.0
2011-08-15 14:40:00,48.83,48.95,48.82,48.92,75000.0,40.9157,41.0162,40.9073,40.9911,75000.0
2011-08-15 14:50:00,48.91,48.97,48.87,48.93,49200.0,40.9827,41.033,40.9492,40.9995,49200.0
2011-08-15 15:00:00,48.95,48.97,48.86,48.9,95900.0,41.0162,41.033,40.9408,40.9743,95900.0
2011-08-15 15:10:00,48.9,48.9,48.83,48.87,50100.0,40.9743,40.9743,40.9157,40.9492,50100.0
2011-08-15 15:20:00,48.87,48.98,48.8,48.88,57800.0,40.9492,41.0414,40.8905,40.9576,57800.0
2011-08-15 15:30:00,48.89,49.1,48.88,49.06,129700.0,40.9659,41.1419,40.9576,41.1084,129700.0
2011-08-15 15:40:00,49.05,49.24,49.05,49.09,137100.0,41.1,41.2592,41.1,41.1335,137100.0
2011-08-15 15:50:00,49.09,49.21,49.06,49.11,115300.0,41.1335,41.2341,41.1084,41.1503,115300.0
2011-08-16 09:30:00,48.73,48.8,48.51,48.75,35700.0,40.8319,40.8905,40.6475,40.8486,35700.0
2011-08-16 09:40:00,48.75,48.85,48.54,48.62,102200.0,40.8486,40.9324,40.6727,40.7397,102200.0
2011-08-16 09:50:00,48.62,48.73,48.62,48.64,54400.0,40.7397,40.8319,40.7397,40.7565,54400.0
2011-08-16 10:00:00,48.66,48.77,48.55,48.58,48400.0,40.7732,40.8654,40.6811,40.7062,48400.0
2011-08-16 10:10:00,48.59,48.75,48.57,48.71,30800.0,40.7146,40.8486,40.6978,40.8151,30800.0
2011-08-16 10:20:00,48.71,48.85,48.66,48.83,30000.0,40.8151,40.9324,40.7732,40.9157,30000.0
2011-08-16 10:30:00,48.84,48.86,48.76,48.81,28600.0,40.924,40.9408,40.857,40.8989,28600.0
2011-08-16 10:40:00,48.81,48.84,48.55,48.8,44800.0,40.8989,40.924,40.6811,40.8905,44800.0
2011-08-16 10:50:00,48.79,48.96,48.76,48.9,61700.0,40.8822,41.0246,40.857,40.9743,61700.0
2011-08-16 11:00:00,48.91,48.91,48.67,48.68,35300.0,40.9827,40.9827,40.7816,40.79,35300.0
2011-08-16 11:10:00,48.67,48.8,48.64,48.71,101400.0,40.7816,40.8905,40.7565,40.8151,101400.0
2011-08-16 11:20:00,48.7,48.74,48.65,48.71,36400.0,40.8067,40.8403,40.7648,40.8151,36400.0
2011-08-16 11:30:00,48.72,48.78,48.66,48.74,20700.0,40.8235,40.8738,40.7732,40.8403,20700.0
2011-08-16 11:40:00,48.76,48.92,48.73,48.85,21300.0,40.857,40.9911,40.8319,40.9324,21300.0
2011-08-16 11:50:00,48.86,48.9,48.77,48.79,22800.0,40.9408,40.9743,40.8654,40.8822,22800.0
2011-08-16 12:00:00,48.8,48.89,48.66,48.87,92300.0,40.8905,40.9659,40.7732,40.9492,92300.0
2011-08-16 12:10:00,48.9,49.04,48.6,48.78,145300.0,40.9743,41.0916,40.7229,40.8738,145300.0
2011-08-16 12:20:00,48.81,48.91,48.45,48.55,85400.0,40.8989,40.9827,40.5973,40.6811,85400.0
2011-08-16 12:30:00,48.56,48.69,48.43,48.63,43900.0,40.6894,40.7984,40.5805,40.7481,43900.0
2011-08-16 12:40:00,48.65,48.7,48.53,48.56,42700.0,40.7648,40.8067,40.6643,40.6894,42700.0
2011-08-16 12:50:00,48.57,48.64,48.47,48.51,32400.0,40.6978,40.7565,40.614,40.6475,32400.0
2011-08-16 13:00:00,48.52,48.52,48.22,48.27,42600.0,40.6559,40.6559,40.4045,40.4464,42600.0
2011-08-16 13:10:00,48.27,48.34,48.22,48.24,44300.0,40.4464,40.5051,40.4045,40.4213,44300.0
2011-08-16 13:20:00,48.26,48.37,48.16,48.29,36200.0,40.4381,40.5302,40.3543,40.4632,36200.0
2011-08-16 13:30:00,48.27,48.38,48.18,48.3,20700.0,40.4464,40.5386,40.371,40.4716,20700.0
2011-08-16 13:40:00,48.31,48.4,48.28,48.38,21300.0,40.48,40.5554,40.4548,40.5386,21300.0
2011-08-16 13:50:00,48.38,48.57,48.37,48.51,26700.0,40.5386,40.6978,40.5302,40.6475,26700.0
2011-08-16 14:00:00,48.54,48.69,48.52,48.66,38800.0,40.6727,40.7984,40.6559,40.7732,38800.0
2011-08-16 14:10:00,48.67,48.72,48.58,48.58,56200.0,40.7816,40.8235,40.7062,40.7062,56200.0
2011-08-16 14:20:00,48.59,48.62,48.45,48.5,25600.0,40.7146,40.7397,40.5973,40.6392,25600.0
2011-08-16 14:30:00,48.51,48.54,48.33,48.35,31500.0,40.6475,40.6727,40.4967,40.5135,31500.0
2011-08-16 14:40:00,48.35,48.44,48.32,48.39,27900.0,40.5135,40.5889,40.4883,40.547,27900.0
2011-08-16 14:50:00,48.41,48.43,48.23,48.25,47000.0,40.5637,40.5805,40.4129,40.4297,47000.0
2011-08-16 15:00:00,48.23,48.39,48.23,48.39,93100.0,40.4129,40.547,40.4129,40.547,93100.0
2011-08-16 15:10:00,48.4,48.53,48.32,48.53,65500.0,40.5554,40.6643,40.4883,40.6643,65500.0
2011-08-16 15:20:00,48.52,48.76,48.49,48.76,71100.0,40.6559,40.857,40.6308,40.857,71100.0
2011-08-16 15:30:00,48.76,48.76,48.63,48.66,60400.0,40.857,40.857,40.7481,40.7732,60400.0
2011-08-16 15:40:00,48.65,48.68,48.44,48.54,125200.0,40.7648,40.79,40.5889,40.6727,125200.0
2011-08-16 15:50:00,48.53,48.54,48.36,48.41,226600.0,40.6643,40.6727,40.5218,40.5637,226600.0
2011-08-17 09:30:00,48.51,48.94,48.51,48.73,30400.0,40.6475,41.0078,40.6475,40.8319,30400.0
2011-08-17 09:40:00,48.69,49.03,48.69,48.97,27200.0,40.7984,41.0833,40.7984,41.033,27200.0
2011-08-17 09:50:00,48.95,49.13,48.88,48.96,30800.0,41.0162,41.167,40.9576,41.0246,30800.0
2011-08-17 10:00:00,48.97,48.98,48.75,48.77,159200.0,41.033,41.0414,40.8486,40.8654,159200.0
2011-08-17 10:10:00,48.77,48.8,48.6,48.62,83700.0,40.8654,40.8905,40.7229,40.7397,83700.0
2011-08-17 10:20:00,48.62,48.68,48.51,48.53,69800.0,40.7397,40.79,40.6475,40.6643,69800.0
2011-08-17 10:30:00,48.53,48.53,48.39,48.41,69000.0,40.6643,40.6643,40.547,40.5637,69000.0
2011-08-17 10:40:00,48.4,48.44,48.33,48.36,60800.0,40.5554,40.5889,40.4967,40.5218,60800.0
2011-08-17 10:50:00,48.35,48.37,48.18,48.19,74900.0,40.5135,40.5302,40.371,40.3794,74900.0
2011-08-17 11:00:00,48.2,48.28,48.14,48.2,96600.0,40.3878,40.4548,40.3375,40.3878,96600.0
2011-08-17 11:10:00,48.18,48.22,47.92,47.92,95600.0,40.371,40.4045,40.1532,40.1532,95600.0
2011-08-17 11:20:00,47.92,47.94,47.81,47.88,57900.0,40.1532,40.1699,40.061,40.1196,57900.0
2011-08-17 11:30:00,47.88,47.93,47.72,47.74,64600.0,40.1196,40.1615,39.9856,40.0023,64600.0
2011-08-17 11:40:00,47.75,47.79,47.54,47.57,97000.0,40.0107,40.0442,39.8348,39.8599,97000.0
2011-08-17 11:50:00,47.57,47.61,47.42,47.51,88900.0,39.8599,39.8934,39.7342,39.8096,88900.0
2011-08-17 12:00:00,47.5,47.54,47.4,47.48,82100.0,39.8012,39.8348,39.7174,39.7845,82100.0
2011-08-17 12:10:00,47.47,47.5,47.27,47.27,77800.0,39.7761,39.8012,39.6085,39.6085,77800.0
2011-08-17 12:20:00,47.26,47.29,47.23,47.26,61100.0,39.6001,39.6253,39.575,39.6001,61100.0
2011-08-17 12:30:00,47.26,47.29,47.19,47.25,74800.0,39.6001,39.6253,39.5415,39.5918,74800.0
2011-08-17 12:40:00,47.25,47.27,47.2,47.24,45800.0,39.5918,39.6085,39.5499,39.5834,45800.0
2011-08-17 12:50:00,47.25,47.27,47.09,47.12,61800.0,39.5918,39.6085,39.4577,39.4828,61800.0
2011-08-17 13:00:00,47.12,47.27,47.08,47.22,73500.0,39.4828,39.6085,39.4493,39.5666,73500.0
2011-08-17 13:10:00,47.24,47.27,47.2,47.27,70900.0,39.5834,39.6085,39.5499,39.6085,70900.0
2011-08-17 13:20:00,47.28,47.35,47.13,47.2,62200.0,39.6169,39.6755,39.4912,39.5499,62200.0
2011-08-17 13:30:00,47.19,47.32,47.19,47.31,46800.0,39.5415,39.6504,39.5415,39.642,46800.0
2011-08-17 13:40:00,47.3,47.3,47.09,47.16,52700.0,39.6337,39.6337,39.4577,39.5163,52700.0
2011-08-17 13:50:00,47.17,47.36,47.15,47.28,40400.0,39.5247,39.6839,39.508,39.6169,40400.0
2011-08-17 14:00:00,47.3,47.45,47.3,47.42,40000.0,39.6337,39.7593,39.6337,39.7342,40000.0
2011-08-17 14:10:00,47.43,47.67,47.43,47.65,115100.0,39.7426,39.9437,39.7426,39.9269,115100.0
2011-08-17 14:20:00,47.64,47.7,47.61,47.67,52600.0,39.9185,39.9688,39.8934,39.9437,52600.0
2011-08-17 14:30:00,47.68,47.73,47.48,47.48,70700.0,39.9521,39.994,39.7845,39.7845,70700.0
2011-08-17 14:40:00,47.47,47.53,47.44,47.5,67100.0,39.7761,39.8264,39.751,39.8012,67100.0
2011-08-17 14:50:00,47.5,47.55,47.46,47.52,63700.0,39.8012,39.8431,39.7677,39.818,63700.0
2011-08-17 15:00:00,47.53,47.63,47.46,47.56,200000.0,39.8264,39.9102,39.7677,39.8515,200000.0
2011-08-17 15:10:00,47.55,47.59,47.43,47.52,86300.0,39.8431,39.8766,39.7426,39.818,86300.0
2011-08-17 15:20:00,47.53,47.6,47.48,47.52,108000.0,39.8264,39.885,39.7845,39.818,108000.0
2011-08-17 15:30:00,47.52,47.52,47.38,47.44,142600.0,39.818,39.818,39.7007,39.751,142600.0
2011-08-17 15:40:00,47.44,47.6,47.41,47.59,177900.0,39.751,39.885,39.7258,39.8766,177900.0
2011-08-17 15:50:00,47.59,47.6,47.46,47.56,189500.0,39.8766,39.885,39.7677,39.8515,189500.0
2011-08-18 09:30:00,46.63,46.66,45.82,45.97,229000.0,39.0722,39.0974,38.3935,38.5192,229000.0
2011-08-18 09:40:00,46.05,46.14,45.75,45.81,107900.0,38.5862,38.6617,38.3349,38.3851,107900.0
2011-08-18 09:50:00,45.83,46.07,45.62,45.91,118100.0,38.4019,38.603,38.2259,38.4689,118100.0
2011-08-18 10:00:00,45.87,45.87,44.75,45.02,268200.0,38.4354,38.4354,37.497,37.7232,268200.0
2011-08-18 10:10:00,45.05,45.33,44.97,45.27,205600.0,37.7483,37.9829,37.6813,37.9327,205600.0
2011-08-18 10:20:00,45.27,45.48,45.03,45.4,193800.0,37.9327,38.1086,37.7316,38.0416,193800.0
2011-08-18 10:30:00,45.4,45.41,45.14,45.34,105400.0,38.0416,38.05,37.8237,37.9913,105400.0
2011-08-18 10:40:00,45.34,45.49,45.18,45.48,69100.0,37.9913,38.117,37.8573,38.1086,69100.0
2011-08-18 10:50:00,45.48,45.53,45.23,45.23,87100.0,38.1086,38.1505,37.8992,37.8992,87100.0
2011-08-18 11:00:00,45.23,45.3,45.04,45.17,142000.0,37.8992,37.9578,37.7399,37.8489,142000.0
2011-08-18 11:10:00,45.16,45.29,45.12,45.19,78500.0,37.8405,37.9494,37.807,37.8656,78500.0
2011-08-18 11:20:00,45.2,45.32,45.09,45.28,59500.0,37.874,37.9746,37.7818,37.9411,59500.0
2011-08-18 11:30:00,45.27,45.52,45.25,45.47,35400.0,37.9327,38.1422,37.9159,38.1003,35400.0
2011-08-18 11:40:00,45.45,45.62,45.4,45.55,23600.0,38.0835,38.2259,38.0416,38.1673,23600.0
2011-08-18 11:50:00,45.55,45.56,45.39,45.42,32700.0,38.1673,38.1757,38.0332,38.0584,32700.0
2011-08-18 12:00:00,45.42,45.45,45.15,45.18,35200.0,38.0584,38.0835,37.8321,37.8573,35200.0
2011-08-18 12:10:00,45.17,45.4,45.13,45.3,39000.0,37.8489,38.0416,37.8154,37.9578,39000.0
2011-08-18 12:20:00,45.3,45.39,45.17,45.21,44400.0,37.9578,38.0332,37.8489,37.8824,44400.0
2011-08-18 12:30:00,45.22,45.23,45.01,45.04,61400.0,37.8908,37.8992,37.7148,37.7399,61400.0
2011-08-18 12:40:00,45.04,45.16,45.04,45.09,40400.0,37.7399,37.8405,37.7399,37.7818,40400.0
2011-08-18 12:50:00,45.09,45.2,45.06,45.14,28300.0,37.7818,37.874,37.7567,37.8237,28300.0
2011-08-18 13:00:00,45.14,45.24,45.0,45.03,39900.0,37.8237,37.9075,37.7064,37.7316,39900.0
2011-08-18 13:10:00,45.03,45.08,44.92,44.99,52900.0,37.7316,37.7735,37.6394,37.6981,52900.0
2011-08-18 13:20:00,45.0,45.06,44.97,45.0,48700.0,37.7064,37.7567,37.6813,37.7064,48700.0
2011-08-18 13:30:00,45.0,45.08,44.79,44.8,68700.0,37.7064,37.7735,37.5305,37.5388,68700.0
2011-08-18 13:40:00,44.81,45.07,44.78,45.06,42600.0,37.5472,37.7651,37.5221,37.7567,42600.0
2011-08-18 13:50:00,45.06,45.11,44.94,45.01,34800.0,37.7567,37.7986,37.6562,37.7148,34800.0
2011-08-18 14:00:00,45.01,45.31,45.01,45.11,106500.0,37.7148,37.9662,37.7148,37.7986,106500.0
2011-08-18 14:10:00,45.11,45.18,45.0,45.13,58700.0,37.7986,37.8573,37.7064,37.8154,58700.0
2011-08-18 14:20:00,45.13,45.26,45.07,45.07,73300.0,37.8154,37.9243,37.7651,37.7651,73300.0
2011-08-18 14:30:00,45.07,45.09,44.99,45.01,118200.0,37.7651,37.7818,37.6981,37.7148,118200.0
2011-08-18 14:40:00,45.0,45.04,44.9,44.98,59500.0,37.7064,37.7399,37.6226,37.6897,59500.0
2011-08-18 14:50:00,44.98,44.99,44.76,44.76,61300.0,37.6897,37.6981,37.5053,37.5053,61300.0
2011-08-18 15:00:00,44.76,44.86,44.62,44.77,92800.0,37.5053,37.5891,37.388,37.5137,92800.0
2011-08-18 15:10:00,44.77,44.87,44.68,44.69,112400.0,37.5137,37.5975,37.4383,37.4467,112400.0
2011-08-18 15:20:00,44.7,44.76,44.61,44.69,220300.0,37.4551,37.5053,37.3796,37.4467,220300.0
2011-08-18 15:30:00,44.69,44.78,44.59,44.7,280700.0,37.4467,37.5221,37.3629,37.4551,280700.0
2011-08-18 15:40:00,44.7,44.71,44.32,44.37,359200.0,37.4551,37.4634,37.1366,37.1785,359200.0
2011-08-18 15:50:00,44.38,44.72,44.37,44.59,525200.0,37.1869,37.4718,37.1785,37.3629,525200.0
2011-08-19 09:30:00,44.09,44.56,44.05,44.54,322200.0,36.9439,37.3377,36.9104,37.321,322200.0
2011-08-19 09:40:00,44.57,44.74,44.51,44.54,56000.0,37.3461,37.4886,37.2959,37.321,56000.0
2011-08-19 09:50:00,44.54,45.03,44.51,45.03,75900.0,37.321,37.7316,37.2959,37.7316,75900.0
2011-08-19 10:00:00,45.0,45.03,44.74,44.93,83200.0,37.7064,37.7316,37.4886,37.6478,83200.0
2011-08-19 10:10:00,44.91,45.32,44.85,45.24,79900.0,37.631,37.9746,37.5807,37.9075,79900.0
2011-08-19 10:20:00,45.23,45.7,45.22,45.65,69000.0,37.8992,38.293,37.8908,38.2511,69000.0
2011-08-19 10:30:00,45.64,45.68,45.28,45.28,60300.0,38.2427,38.2762,37.9411,37.9411,60300.0
2011-08-19 10:40:00,45.29,45.43,45.09,45.2,77000.0,37.9494,38.0667,37.7818,37.874,77000.0
2011-08-19 10:50:00,45.21,45.24,45.1,45.1,78500.0,37.8824,37.9075,37.7902,37.7902,78500.0
2011-08-19 11:00:00,45.1,45.17,44.88,44.9,126500.0,37.7902,37.8489,37.6059,37.6226,126500.0
2011-08-19 11:10:00,44.91,44.95,44.64,44.73,99000.0,37.631,37.6645,37.4048,37.4802,99000.0
2011-08-19 11:20:00,44.71,44.8,44.58,44.63,65700.0,37.4634,37.5388,37.3545,37.3964,65700.0
2011-08-19 11:30:00,44.63,44.72,44.51,44.63,113100.0,37.3964,37.4718,37.2959,37.3964,113100.0
2011-08-19 11:40:00,44.63,44.86,44.62,44.7,72600.0,37.3964,37.5891,37.388,37.4551,72600.0
2011-08-19 11:50:00,44.71,44.87,44.69,44.83,87100.0,37.4634,37.5975,37.4467,37.564,87100.0
2011-08-19 12:00:00,44.81,44.86,44.72,44.72,72100.0,37.5472,37.5891,37.4718,37.4718,72100.0
2011-08-19 12:10:00,44.71,44.78,44.65,44.71,32800.0,37.4634,37.5221,37.4132,37.4634,32800.0
2011-08-19 12:20:00,44.7,44.7,44.51,44.55,87400.0,37.4551,37.4551,37.2959,37.3294,87400.0
2011-08-19 12:30:00,44.55,44.57,44.45,44.45,149100.0,37.3294,37.3461,37.2456,37.2456,149100.0
2011-08-19 12:40:00,44.47,44.58,44.45,44.55,74500.0,37.2623,37.3545,37.2456,37.3294,74500.0
2011-08-19 12:50:00,44.54,44.55,44.43,44.46,59100.0,37.321,37.3294,37.2288,37.254,59100.0
2011-08-19 13:00:00,44.46,44.51,44.0,44.5,109900.0,37.254,37.2959,36.8685,37.2875,109900.0
2011-08-19 13:10:00,44.5,44.54,44.43,44.51,66100.0,37.2875,37.321,37.2288,37.2959,66100.0
2011-08-19 13:20:00,44.51,44.55,44.42,44.48,53600.0,37.2959,37.3294,37.2204,37.2707,53600.0
2011-08-19 13:30:00,44.47,44.55,44.3,44.37,75900.0,37.2623,37.3294,37.1199,37.1785,75900.0
2011-08-19 13:40:00,44.36,44.44,44.21,44.4,63800.0,37.1702,37.2372,37.0445,37.2037,63800.0
2011-08-19 13:50:00,44.4,44.41,44.31,44.36,29800.0,37.2037,37.2121,37.1283,37.1702,29800.0
2011-08-19 14:00:00,44.36,44.48,44.12,44.2,93500.0,37.1702,37.2707,36.9691,37.0361,93500.0
2011-08-19 14:10:00,44.22,44.29,44.16,44.2,92500.0,37.0529,37.1115,37.0026,37.0361,92500.0
2011-08-19 14:20:00,44.18,44.2,44.03,44.18,100500.0,37.0193,37.0361,36.8936,37.0193,100500.0
2011-08-19 14:30:00,44.19,44.25,44.11,44.25,64800.0,37.0277,37.078,36.9607,37.078,64800.0
2011-08-19 14:40:00,44.25,44.31,44.03,44.03,122300.0,37.078,37.1283,36.8936,36.8936,122300.0
2011-08-19 14:50:00,44.04,44.07,43.86,43.95,298500.0,36.902,36.9272,36.7512,36.8266,298500.0
2011-08-19 15:00:00,43.95,44.0,43.86,43.91,125000.0,36.8266,36.8685,36.7512,36.7931,125000.0
2011-08-19 15:10:00,43.93,43.99,43.77,43.83,115400.0,36.8099,36.8601,36.6758,36.7261,115400.0
2011-08-19 15:20:00,43.84,44.0,43.82,43.93,203900.0,36.7344,36.8685,36.7177,36.8099,203900.0
2011-08-19 15:30:00,43.96,43.96,43.74,43.94,302800.0,36.835,36.835,36.6507,36.8182,302800.0
2011-08-19 15:40:00,43.94,43.96,43.81,43.95,324600.0,36.8182,36.835,36.7093,36.8266,324600.0
2011-08-19 15:50:00,43.95,44.0,43.73,43.78,335400.0,36.8266,36.8685,36.6423,36.6842,335400.0
2011-08-22 09:30:00,44.94,45.16,44.57,44.66,171000.0,37.6562,37.8405,37.3461,37.4215,171000.0
2011-08-22 09:40:00,44.69,44.93,44.5,44.93,95400.0,37.4467,37.6478,37.2875,37.6478,95400.0
2011-08-22 09:50:00,44.89,45.02,44.7,45.0,224800.0,37.6143,37.7232,37.4551,37.7064,224800.0
2011-08-22 10:00:00,44.98,45.16,44.93,44.98,244400.0,37.6897,37.8405,37.6478,37.6897,244400.0
2011-08-22 10:10:00,45.0,45.16,44.84,45.16,142300.0,37.7064,37.8405,37.5724,37.8405,142300.0
2011-08-22 10:20:00,45.15,45.25,44.98,45.19,90000.0,37.8321,37.9159,37.6897,37.8656,90000.0
2011-08-22 10:30:00,45.19,45.27,44.8,44.83,59800.0,37.8656,37.9327,37.5388,37.564,59800.0
2011-08-22 10:40:00,44.82,44.97,44.81,44.93,62600.0,37.5556,37.6813,37.5472,37.6478,62600.0
2011-08-22 10:50:00,44.91,44.99,44.59,44.6,53100.0,37.631,37.6981,37.3629,37.3713,53100.0
2011-08-22 11:00:00,44.59,44.64,44.43,44.52,80900.0,37.3629,37.4048,37.2288,37.3042,80900.0
2011-08-22 11:10:00,44.52,44.52,44.36,44.39,53600.0,37.3042,37.3042,37.1702,37.1953,53600.0
2011-08-22 11:20:00,44.42,44.57,44.34,44.56,41400.0,37.2204,37.3461,37.1534,37.3377,41400.0
2011-08-22 11:30:00,44.56,44.61,44.28,44.36,64700.0,37.3377,37.3796,37.1031,37.1702,64700.0
2011-08-22 11:40:00,44.38,44.4,44.21,44.24,49100.0,37.1869,37.2037,37.0445,37.0696,49100.0
2011-08-22 11:50:00,44.24,44.24,44.12,44.19,65900.0,37.0696,37.0696,36.9691,37.0277,65900.0
2011-08-22 12:00:00,44.21,44.32,44.18,44.31,51000.0,37.0445,37.1366,37.0193,37.1283,51000.0
2011-08-22 12:10:00,44.31,44.31,44.08,44.17,44600.0,37.1283,37.1283,36.9355,37.011,44600.0
2011-08-22 12:20:00,44.17,44.21,43.84,43.88,139200.0,37.011,37.0445,36.7344,36.768,139200.0
2011-08-22 12:30:00,43.87,43.97,43.76,43.78,58800.0,36.7596,36.8434,36.6674,36.6842,58800.0
2011-08-22 12:40:00,43.8,44.08,43.74,44.08,72100.0,36.7009,36.9355,36.6507,36.9355,72100.0
2011-08-22 12:50:00,44.08,44.13,43.91,44.11,59800.0,36.9355,36.9774,36.7931,36.9607,59800.0
2011-08-22 13:00:00,44.12,44.2,44.06,44.15,54500.0,36.9691,37.0361,36.9188,36.9942,54500.0
2011-08-22 13:10:00,44.15,44.15,44.0,44.06,39500.0,36.9942,36.9942,36.8685,36.9188,39500.0
2011-08-22 13:20:00,44.06,44.19,44.0,44.02,39200.0,36.9188,37.0277,36.8685,36.8853,39200.0
2011-08-22 13:30:00,44.02,44.12,43.86,43.95,51200.0,36.8853,36.9691,36.7512,36.8266,51200.0
2011-08-22 13:40:00,43.95,44.02,43.89,43.93,31800.0,36.8266,36.8853,36.7763,36.8099,31800.0
2011-08-22 13:50:00,43.94,44.03,43.83,44.03,40800.0,36.8182,36.8936,36.7261,36.8936,40800.0
2011-08-22 14:00:00,44.01,44.12,43.98,44.05,47400.0,36.8769,36.9691,36.8518,36.9104,47400.0
2011-08-22 14:10:00,44.04,44.23,43.97,44.05,61000.0,36.902,37.0612,36.8434,36.9104,61000.0
2011-08-22 14:20:00,44.05,44.16,44.01,44.1,53100.0,36.9104,37.0026,36.8769,36.9523,53100.0
2011-08-22 14:30:00,44.1,44.12,44.0,44.01,48600.0,36.9523,36.9691,36.8685,36.8769,48600.0
2011-08-22 14:40:00,44.04,44.16,44.04,44.09,46900.0,36.902,37.0026,36.902,36.9439,46900.0
2011-08-22 14:50:00,44.09,44.13,43.93,43.94,54800.0,36.9439,36.9774,36.8099,36.8182,54800.0
2011-08-22 15:00:00,43.93,44.09,43.9,44.0,82600.0,36.8099,36.9439,36.7847,36.8685,82600.0
2011-08-22 15:10:00,44.0,44.13,43.98,44.06,64300.0,36.8685,36.9774,36.8518,36.9188,64300.0
2011-08-22 15:20:00,44.06,44.12,43.97,44.09,99200.0,36.9188,36.9691,36.8434,36.9439,99200.0
2011-08-22 15:30:00,44.06,44.1,44.0,44.01,95600.0,36.9188,36.9523,36.8685,36.8769,95600.0
2011-08-22 15:40:00,44.02,44.13,43.91,43.92,144800.0,36.8853,36.9774,36.7931,36.8015,144800.0
2011-08-22 15:50:00,43.93,43.98,43.73,43.86,187600.0,36.8099,36.8518,36.6423,36.7512,187600.0
2011-08-23 09:30:00,43.83,44.09,43.82,43.89,70400.0,36.7261,36.9439,36.7177,36.7763,70400.0
2011-08-23 09:40:00,43.9,44.26,43.79,44.26,88700.0,36.7847,37.0864,36.6925,37.0864,88700.0
2011-08-23 09:50:00,44.26,44.51,44.26,44.36,83400.0,37.0864,37.2959,37.0864,37.1702,83400.0
2011-08-23 10:00:00,44.35,44.96,44.34,44.91,141000.0,37.1618,37.6729,37.1534,37.631,141000.0
2011-08-23 10:10:00,44.91,44.96,44.73,44.73,63900.0,37.631,37.6729,37.4802,37.4802,63900.0
2011-08-23 10:20:00,44.75,44.84,44.66,44.84,51300.0,37.497,37.5724,37.4215,37.5724,51300.0
2011-08-23 10:30:00,44.84,44.84,44.61,44.66,59200.0,37.5724,37.5724,37.3796,37.4215,59200.0
2011-08-23 10:40:00,44.69,44.78,44.68,44.77,44500.0,37.4467,37.5221,37.4383,37.5137,44500.0
2011-08-23 10:50:00,44.78,44.85,44.57,44.62,59700.0,37.5221,37.5807,37.3461,37.388,59700.0
2011-08-23 11:00:00,44.63,44.75,44.59,44.72,79300.0,37.3964,37.497,37.3629,37.4718,79300.0
2011-08-23 11:10:00,44.71,44.9,44.67,44.79,89600.0,37.4634,37.6226,37.4299,37.5305,89600.0
2011-08-23 11:20:00,44.81,44.86,44.72,44.85,47600.0,37.5472,37.5891,37.4718,37.5807,47600.0
2011-08-23 11:30:00,44.86,45.17,44.85,45.14,77800.0,37.5891,37.8489,37.5807,37.8237,77800.0
2011-08-23 11:40:00,45.14,45.31,45.12,45.3,30100.0,37.8237,37.9662,37.807,37.9578,30100.0
2011-08-23 11:50:00,45.31,45.54,45.31,45.51,58700.0,37.9662,38.1589,37.9662,38.1338,58700.0
2011-08-23 12:00:00,45.52,45.52,45.31,45.45,38000.0,38.1422,38.1422,37.9662,38.0835,38000.0
2011-08-23 12:10:00,45.47,45.51,45.3,45.3,95700.0,38.1003,38.1338,37.9578,37.9578,95700.0
2011-08-23 12:20:00,45.3,45.51,45.3,45.5,136000.0,37.9578,38.1338,37.9578,38.1254,136000.0
2011-08-23 12:30:00,45.5,45.62,45.49,45.59,89700.0,38.1254,38.2259,38.117,38.2008,89700.0
2011-08-23 12:40:00,45.6,45.66,45.52,45.52,44100.0,38.2092,38.2595,38.1422,38.1422,44100.0
2011-08-23 12:50:00,45.51,45.69,45.51,45.56,80500.0,38.1338,38.2846,38.1338,38.1757,80500.0
2011-08-23 13:00:00,45.55,45.71,45.55,45.59,29200.0,38.1673,38.3014,38.1673,38.2008,29200.0
2011-08-23 13:10:00,45.59,45.59,45.49,45.55,26100.0,38.2008,38.2008,38.117,38.1673,26100.0
2011-08-23 13:20:00,45.54,45.61,45.53,45.59,37300.0,38.1589,38.2176,38.1505,38.2008,37300.0
2011-08-23 13:30:00,45.59,45.65,45.54,45.61,30600.0,38.2008,38.2511,38.1589,38.2176,30600.0
2011-08-23 13:40:00,45.61,45.7,45.58,45.7,36300.0,38.2176,38.293,38.1924,38.293,36300.0
2011-08-23 13:50:00,45.7,45.73,45.4,45.52,90300.0,38.293,38.3181,38.0416,38.1422,90300.0
2011-08-23 14:00:00,45.55,45.62,45.44,45.48,56700.0,38.1673,38.2259,38.0751,38.1086,56700.0
2011-08-23 14:10:00,45.48,45.54,45.31,45.53,79000.0,38.1086,38.1589,37.9662,38.1505,79000.0
2011-08-23 14:20:00,45.55,45.69,45.36,45.63,49900.0,38.1673,38.2846,38.0081,38.2343,49900.0
2011-08-23 14:30:00,45.63,45.75,45.59,45.66,78500.0,38.2343,38.3349,38.2008,38.2595,78500.0
2011-08-23 14:40:00,45.64,45.77,45.57,45.76,37600.0,38.2427,38.3516,38.184,38.3433,37600.0
2011-08-23 14:50:00,45.76,45.81,45.65,45.74,28200.0,38.3433,38.3851,38.2511,38.3265,28200.0
2011-08-23 15:00:00,45.74,46.15,45.73,46.15,74800.0,38.3265,38.67,38.3181,38.67,74800.0
2011-08-23 15:10:00,46.15,46.22,45.97,45.97,88200.0,38.67,38.7287,38.5192,38.5192,88200.0
2011-08-23 15:20:00,45.97,46.08,45.86,45.87,75500.0,38.5192,38.6114,38.427,38.4354,75500.0
2011-08-23 15:30:00,45.87,45.94,45.76,45.93,77900.0,38.4354,38.4941,38.3433,38.4857,77900.0
2011-08-23 15:40:00,45.94,46.05,45.9,45.92,130200.0,38.4941,38.5862,38.4606,38.4773,130200.0
2011-08-23 15:50:00,45.92,46.15,45.85,46.12,162800.0,38.4773,38.67,38.4187,38.6449,162800.0
2011-08-24 09:30:00,46.03,46.05,45.68,45.87,37400.0,38.5695,38.5862,38.2762,38.4354,37400.0
2011-08-24 09:40:00,45.83,46.25,45.74,46.19,25700.0,38.4019,38.7538,38.3265,38.7036,25700.0
2011-08-24 09:50:00,46.17,46.49,46.09,46.41,28300.0,38.6868,38.9549,38.6198,38.8879,28300.0
2011-08-24 10:00:00,46.43,46.71,46.29,46.61,99100.0,38.9047,39.1393,38.7874,39.0555,99100.0
2011-08-24 10:10:00,46.61,46.67,46.36,46.46,55500.0,39.0555,39.1058,38.846,38.9298,55500.0
2011-08-24 10:20:00,46.45,46.46,46.29,46.37,25800.0,38.9214,38.9298,38.7874,38.8544,25800.0
2011-08-24 10:30:00,46.37,46.43,46.11,46.35,34600.0,38.8544,38.9047,38.6365,38.8376,34600.0
2011-08-24 10:40:00,46.32,46.42,46.16,46.16,40700.0,38.8125,38.8963,38.6784,38.6784,40700.0
2011-08-24 10:50:00,46.17,46.26,46.08,46.1,34700.0,38.6868,38.7622,38.6114,38.6281,34700.0
2011-08-24 11:00:00,46.1,46.19,46.05,46.11,32900.0,38.6281,38.7036,38.5862,38.6365,32900.0
2011-08-24 11:10:00,46.11,46.21,46.07,46.16,26300.0,38.6365,38.7203,38.603,38.6784,26300.0
2011-08-24 11:20:00,46.18,46.36,46.15,46.27,36200.0,38.6952,38.846,38.67,38.7706,36200.0
2011-08-24 11:30:00,46.27,46.37,46.13,46.33,41500.0,38.7706,38.8544,38.6533,38.8209,41500.0
2011-08-24 11:40:00,46.33,46.34,46.07,46.22,44600.0,38.8209,38.8292,38.603,38.7287,44600.0
2011-08-24 11:50:00,46.25,46.3,46.14,46.18,37300.0,38.7538,38.7957,38.6617,38.6952,37300.0
2011-08-24 12:00:00,46.18,46.19,45.98,45.98,35700.0,38.6952,38.7036,38.5276,38.5276,35700.0
2011-08-24 12:10:00,45.98,46.08,45.91,45.99,36900.0,38.5276,38.6114,38.4689,38.536,36900.0
2011-08-24 12:20:00,46.01,46.14,45.98,46.05,28500.0,38.5527,38.6617,38.5276,38.5862,28500.0
2011-08-24 12:30:00,46.05,46.11,46.01,46.04,16000.0,38.5862,38.6365,38.5527,38.5779,16000.0
2011-08-24 12:40:00,46.04,46.13,45.99,46.04,24100.0,38.5779,38.6533,38.536,38.5779,24100.0
2011-08-24 12:50:00,46.05,46.25,46.04,46.21,25200.0,38.5862,38.7538,38.5779,38.7203,25200.0
2011-08-24 13:00:00,46.2,46.3,46.15,46.2,22200.0,38.7119,38.7957,38.67,38.7119,22200.0
2011-08-24 13:10:00,46.2,46.34,46.2,46.32,28800.0,38.7119,38.8292,38.7119,38.8125,28800.0
2011-08-24 13:20:00,46.31,46.46,46.29,46.38,34500.0,38.8041,38.9298,38.7874,38.8628,34500.0
2011-08-24 13:30:00,46.4,46.4,46.24,46.28,27800.0,38.8795,38.8795,38.7455,38.779,27800.0
2011-08-24 13:40:00,46.26,46.26,46.14,46.26,25600.0,38.7622,38.7622,38.6617,38.7622,25600.0
2011-08-24 13:50:00,46.24,46.35,46.16,46.34,27700.0,38.7455,38.8376,38.6784,38.8292,27700.0
2011-08-24 14:00:00,46.33,46.36,46.23,46.33,25300.0,38.8209,38.846,38.7371,38.8209,25300.0
2011-08-24 14:10:00,46.32,46.36,46.18,46.23,41100.0,38.8125,38.846,38.6952,38.7371,41100.0
2011-08-24 14:20:00,46.23,46.34,46.15,46.29,68700.0,38.7371,38.8292,38.67,38.7874,68700.0
2011-08-24 14:30:00,46.27,46.5,46.27,46.5,130600.0,38.7706,38.9633,38.7706,38.9633,130600.0
2011-08-24 14:40:00,46.49,46.52,46.38,46.43,47100.0,38.9549,38.9801,38.8628,38.9047,47100.0
2011-08-24 14:50:00,46.42,46.68,46.4,46.62,97200.0,38.8963,39.1141,38.8795,39.0639,97200.0
2011-08-24 15:00:00,46.62,46.66,46.52,46.57,104100.0,39.0639,39.0974,38.9801,39.022,104100.0
2011-08-24 15:10:00,46.57,46.82,46.54,46.79,73800.0,39.022,39.2314,38.9968,39.2063,73800.0
2011-08-24 15:20:00,46.78,46.89,46.74,46.75,101600.0,39.1979,39.2901,39.1644,39.1728,101600.0
2011-08-24 15:30:00,46.75,47.03,46.75,46.97,167400.0,39.1728,39.4074,39.1728,39.3571,167400.0
2011-08-24 15:40:00,46.97,47.1,46.88,46.98,162200.0,39.3571,39.4661,39.2817,39.3655,162200.0
2011-08-24 15:50:00,46.99,47.06,46.92,47.01,162900.0,39.3739,39.4325,39.3152,39.3907,162900.0
2011-08-25 09:30:00,47.23,47.4,47.01,47.06,78200.0,39.575,39.7174,39.3907,39.4325,78200.0
2011-08-25 09:40:00,47.03,47.07,46.65,46.72,98000.0,39.4074,39.4409,39.089,39.1477,98000.0
2011-08-25 09:50:00,46.69,46.74,46.39,46.65,86600.0,39.1225,39.1644,38.8711,39.089,86600.0
2011-08-25 10:00:00,46.65,46.66,46.22,46.57,109300.0,39.089,39.0974,38.7287,39.022,109300.0
2011-08-25 10:10:00,46.61,46.7,46.49,46.54,64700.0,39.0555,39.1309,38.9549,38.9968,64700.0
2011-08-25 10:20:00,46.56,46.61,46.23,46.51,85100.0,39.0136,39.0555,38.7371,38.9717,85100.0
2011-08-25 10:30:00,46.48,46.55,46.27,46.28,59000.0,38.9466,39.0052,38.7706,38.779,59000.0
2011-08-25 10:40:00,46.29,46.36,46.03,46.03,37900.0,38.7874,38.846,38.5695,38.5695,37900.0
2011-08-25 10:50:00,46.07,46.32,46.02,46.29,36600.0,38.603,38.8125,38.5611,38.7874,36600.0
2011-08-25 11:00:00,46.31,46.45,46.22,46.22,51400.0,38.8041,38.9214,38.7287,38.7287,51400.0
2011-08-25 11:10:00,46.21,46.53,46.17,46.37,50100.0,38.7203,38.9885,38.6868,38.8544,50100.0
2011-08-25 11:20:00,46.38,46.52,46.35,46.37,31200.0,38.8628,38.9801,38.8376,38.8544,31200.0
2011-08-25 11:30:00,46.39,46.52,46.3,46.32,34100.0,38.8711,38.9801,38.7957,38.8125,34100.0
2011-08-25 11:40:00,46.32,46.36,46.16,46.3,28200.0,38.8125,38.846,38.6784,38.7957,28200.0
2011-08-25 11:50:00,46.32,46.48,46.29,46.48,21500.0,38.8125,38.9466,38.7874,38.9466,21500.0
2011-08-25 12:00:00,46.46,46.5,46.32,46.32,33400.0,38.9298,38.9633,38.8125,38.8125,33400.0
2011-08-25 12:10:00,46.34,46.36,46.2,46.2,37800.0,38.8292,38.846,38.7119,38.7119,37800.0
2011-08-25 12:20:00,46.18,46.2,46.1,46.13,27100.0,38.6952,38.7119,38.6281,38.6533,27100.0
2011-08-25 12:30:00,46.13,46.14,45.99,46.14,37600.0,38.6533,38.6617,38.536,38.6617,37600.0
2011-08-25 12:40:00,46.14,46.19,45.98,46.1,26900.0,38.6617,38.7036,38.5276,38.6281,26900.0
2011-08-25 12:50:00,46.09,46.15,46.01,46.12,33100.0,38.6198,38.67,38.5527,38.6449,33100.0
2011-08-25 13:00:00,46.15,46.25,46.1,46.1,45900.0,38.67,38.7538,38.6281,38.6281,45900.0
2011-08-25 13:10:00,46.11,46.16,46.02,46.07,28400.0,38.6365,38.6784,38.5611,38.603,28400.0
2011-08-25 13:20:00,46.08,46.28,46.08,46.26,28400.0,38.6114,38.779,38.6114,38.7622,28400.0
2011-08-25 13:30:00,46.28,46.31,46.16,46.31,34600.0,38.779,38.8041,38.6784,38.8041,34600.0
2011-08-25 13:40:00,46.31,46.31,46.08,46.12,31400.0,38.8041,38.8041,38.6114,38.6449,31400.0
2011-08-25 13:50:00,46.14,46.31,46.13,46.31,30300.0,38.6617,38.8041,38.6533,38.8041,30300.0
2011-08-25 14:00:00,46.31,46.33,46.13,46.15,42300.0,38.8041,38.8209,38.6533,38.67,42300.0
2011-08-25 14:10:00,46.15,46.35,46.15,46.34,39800.0,38.67,38.8376,38.67,38.8292,39800.0
2011-08-25 14:20:00,46.32,46.32,46.13,46.24,37700.0,38.8125,38.8125,38.6533,38.7455,37700.0
2011-08-25 14:30:00,46.26,46.37,46.2,46.34,35100.0,38.7622,38.8544,38.7119,38.8292,35100.0
2011-08-25 14:40:00,46.33,46.34,46.2,46.2,34800.0,38.8209,38.8292,38.7119,38.7119,34800.0
2011-08-25 14:50:00,46.2,46.24,46.09,46.09,48500.0,38.7119,38.7455,38.6198,38.6198,48500.0
2011-08-25 15:00:00,46.08,46.2,46.04,46.17,52100.0,38.6114,38.7119,38.5779,38.6868,52100.0
2011-08-25 15:10:00,46.17,46.35,46.1,46.35,72300.0,38.6868,38.8376,38.6281,38.8376,72300.0
2011-08-25 15:20:00,46.34,46.43,46.25,46.26,56700.0,38.8292,38.9047,38.7538,38.7622,56700.0
2011-08-25 15:30:00,46.26,46.29,46.06,46.14,95600.0,38.7622,38.7874,38.5946,38.6617,95600.0
2011-08-25 15:40:00,46.14,46.23,46.01,46.16,125500.0,38.6617,38.7371,38.5527,38.6784,125500.0
2011-08-25 15:50:00,46.18,46.21,46.07,46.14,150100.0,38.6952,38.7203,38.603,38.6617,150100.0
2011-08-26 09:30:00,45.75,45.96,45.71,45.78,43000.0,38.3349,38.5108,38.3014,38.36,43000.0
2011-08-26 09:40:00,45.77,45.78,45.41,45.52,29000.0,38.3516,38.36,38.05,38.1422,29000.0
2011-08-26 09:50:00,45.56,45.68,45.45,45.65,52600.0,38.1757,38.2762,38.0835,38.2511,52600.0
2011-08-26 10:00:00,45.64,45.67,44.84,45.01,111300.0,38.2427,38.2678,37.5724,37.7148,111300.0
2011-08-26 10:10:00,45.03,45.45,44.96,45.4,58900.0,37.7316,38.0835,37.6729,38.0416,58900.0
2011-08-26 10:20:00,45.42,46.0,45.39,45.74,57800.0,38.0584,38.5444,38.0332,38.3265,57800.0
2011-08-26 10:30:00,45.74,45.79,45.49,45.67,41800.0,38.3265,38.3684,38.117,38.2678,41800.0
2011-08-26 10:40:00,45.63,46.25,45.59,46.18,50400.0,38.2343,38.7538,38.2008,38.6952,50400.0
2011-08-26 10:50:00,46.18,46.25,45.87,45.91,27500.0,38.6952,38.7538,38.4354,38.4689,27500.0
2011-08-26 11:00:00,45.91,46.14,45.84,46.09,70400.0,38.4689,38.6617,38.4103,38.6198,70400.0
2011-08-26 11:10:00,46.11,46.48,46.06,46.26,48900.0,38.6365,38.9466,38.5946,38.7622,48900.0
2011-08-26 11:20:00,46.23,46.27,46.01,46.03,48300.0,38.7371,38.7706,38.5527,38.5695,48300.0
2011-08-26 11:30:00,46.02,46.26,46.02,46.21,29600.0,38.5611,38.7622,38.5611,38.7203,29600.0
2011-08-26 11:40:00,46.2,46.21,46.09,46.12,29500.0,38.7119,38.7203,38.6198,38.6449,29500.0
2011-08-26 11:50:00,46.11,46.32,46.11,46.29,31200.0,38.6365,38.8125,38.6365,38.7874,31200.0
2011-08-26 12:00:00,46.32,46.62,46.31,46.59,33200.0,38.8125,39.0639,38.8041,39.0387,33200.0
2011-08-26 12:10:00,46.62,46.73,46.51,46.54,36900.0,39.0639,39.156,38.9717,38.9968,36900.0
2011-08-26 12:20:00,46.55,46.65,46.51,46.6,43800.0,39.0052,39.089,38.9717,39.0471,43800.0
2011-08-26 12:30:00,46.6,46.62,46.46,46.52,31500.0,39.0471,39.0639,38.9298,38.9801,31500.0
2011-08-26 12:40:00,46.57,46.63,46.41,46.41,16000.0,39.022,39.0722,38.8879,38.8879,16000.0
2011-08-26 12:50:00,46.43,46.62,46.42,46.58,45100.0,38.9047,39.0639,38.8963,39.0303,45100.0
2011-08-26 13:00:00,46.58,46.58,46.44,46.47,70400.0,39.0303,39.0303,38.913,38.9382,70400.0
2011-08-26 13:10:00,46.46,46.65,46.45,46.57,28800.0,38.9298,39.089,38.9214,39.022,28800.0
2011-08-26 13:20:00,46.57,46.6,46.5,46.59,25600.0,39.022,39.0471,38.9633,39.0387,25600.0
2011-08-26 13:30:00,46.59,46.69,46.59,46.61,18400.0,39.0387,39.1225,39.0387,39.0555,18400.0
2011-08-26 13:40:00,46.6,46.69,46.56,46.64,36900.0,39.0471,39.1225,39.0136,39.0806,36900.0
2011-08-26 13:50:00,46.65,46.65,46.52,46.57,72000.0,39.089,39.089,38.9801,39.022,72000.0
2011-08-26 14:00:00,46.57,46.61,46.32,46.37,96500.0,39.022,39.0555,38.8125,38.8544,96500.0
2011-08-26 14:10:00,46.36,46.49,46.33,46.42,30200.0,38.846,38.9549,38.8209,38.8963,30200.0
2011-08-26 14:20:00,46.43,46.46,46.28,46.29,23900.0,38.9047,38.9298,38.779,38.7874,23900.0
2011-08-26 14:30:00,46.29,46.31,46.18,46.22,50800.0,38.7874,38.8041,38.6952,38.7287,50800.0
2011-08-26 14:40:00,46.2,46.4,46.2,46.29,53600.0,38.7119,38.8795,38.7119,38.7874,53600.0
2011-08-26 14:50:00,46.3,46.34,46.17,46.2,71200.0,38.7957,38.8292,38.6868,38.7119,71200.0
2011-08-26 15:00:00,46.2,46.23,46.06,46.08,62000.0,38.7119,38.7371,38.5946,38.6114,62000.0
2011-08-26 15:10:00,46.07,46.07,45.97,46.01,66300.0,38.603,38.603,38.5192,38.5527,66300.0
2011-08-26 15:20:00,46.01,46.1,45.99,46.09,63700.0,38.5527,38.6281,38.536,38.6198,63700.0
2011-08-26 15:30:00,46.09,46.18,46.0,46.15,124800.0,38.6198,38.6952,38.5444,38.67,124800.0
2011-08-26 15:40:00,46.14,46.17,46.06,46.08,195400.0,38.6617,38.6868,38.5946,38.6114,195400.0
2011-08-26 15:50:00,46.08,46.2,46.06,46.14,283700.0,38.6114,38.7119,38.5946,38.6617,283700.0
2011-08-29 09:30:00,48.0,48.4,47.16,48.19,213200.0,40.2202,40.5554,39.5163,40.3794,213200.0
2011-08-29 09:40:00,48.2,48.24,47.91,48.17,117800.0,40.3878,40.4213,40.1448,40.3626,117800.0
2011-08-29 09:50:00,48.19,48.29,48.05,48.19,87500.0,40.3794,40.4632,40.2621,40.3794,87500.0
2011-08-29 10:00:00,48.17,48.29,48.04,48.28,95000.0,40.3626,40.4632,40.2537,40.4548,95000.0
2011-08-29 10:10:00,48.27,48.4,48.21,48.27,90100.0,40.4464,40.5554,40.3962,40.4464,90100.0
2011-08-29 10:20:00,48.3,48.4,48.17,48.17,86100.0,40.4716,40.5554,40.3626,40.3626,86100.0
2011-08-29 10:30:00,48.17,48.18,47.89,47.95,43400.0,40.3626,40.371,40.128,40.1783,43400.0
2011-08-29 10:40:00,47.95,48.03,47.9,47.98,33200.0,40.1783,40.2453,40.1364,40.2034,33200.0
2011-08-29 10:50:00,47.98,48.04,47.93,47.97,27200.0,40.2034,40.2537,40.1615,40.1951,27200.0
2011-08-29 11:00:00,47.96,47.97,47.9,47.96,43100.0,40.1867,40.1951,40.1364,40.1867,43100.0
2011-08-29 11:10:00,47.97,48.07,47.96,47.97,38800.0,40.1951,40.2788,40.1867,40.1951,38800.0
2011-08-29 11:20:00,48.0,48.05,47.95,48.03,23100.0,40.2202,40.2621,40.1783,40.2453,23100.0
2011-08-29 11:30:00,48.02,48.11,47.93,48.07,32100.0,40.237,40.3124,40.1615,40.2788,32100.0
2011-08-29 11:40:00,48.08,48.11,48.01,48.02,22700.0,40.2872,40.3124,40.2286,40.237,22700.0
2011-08-29 11:50:00,48.02,48.1,48.0,48.03,51900.0,40.237,40.304,40.2202,40.2453,51900.0
2011-08-29 12:00:00,48.04,48.17,48.04,48.13,42600.0,40.2537,40.3626,40.2537,40.3291,42600.0
2011-08-29 12:10:00,48.13,48.14,48.04,48.07,26300.0,40.3291,40.3375,40.2537,40.2788,26300.0
2011-08-29 12:20:00,48.08,48.15,48.08,48.1,20500.0,40.2872,40.3459,40.2872,40.304,20500.0
2011-08-29 12:30:00,48.1,48.1,48.04,48.07,13800.0,40.304,40.304,40.2537,40.2788,13800.0
2011-08-29 12:40:00,48.06,48.23,48.06,48.11,21700.0,40.2705,40.4129,40.2705,40.3124,21700.0
2011-08-29 12:50:00,48.1,48.15,48.06,48.11,10500.0,40.304,40.3459,40.2705,40.3124,10500.0
2011-08-29 13:00:00,48.1,48.21,48.06,48.17,23100.0,40.304,40.3962,40.2705,40.3626,23100.0
2011-08-29 13:10:00,48.18,48.22,48.16,48.19,12600.0,40.371,40.4045,40.3543,40.3794,12600.0
2011-08-29 13:20:00,48.18,48.18,48.13,48.13,10300.0,40.371,40.371,40.3291,40.3291,10300.0
2011-08-29 13:30:00,48.13,48.14,48.03,48.06,17200.0,40.3291,40.3375,40.2453,40.2705,17200.0
2011-08-29 13:40:00,48.07,48.09,48.0,48.03,23300.0,40.2788,40.2956,40.2202,40.2453,23300.0
2011-08-29 13:50:00,48.02,48.12,48.02,48.09,23400.0,40.237,40.3207,40.237,40.2956,23400.0
2011-08-29 14:00:00,48.08,48.22,48.07,48.2,22400.0,40.2872,40.4045,40.2788,40.3878,22400.0
2011-08-29 14:10:00,48.2,48.22,48.1,48.1,23000.0,40.3878,40.4045,40.304,40.304,23000.0
2011-08-29 14:20:00,48.1,48.16,48.08,48.15,14000.0,40.304,40.3543,40.2872,40.3459,14000.0
2011-08-29 14:30:00,48.16,48.2,48.12,48.2,25400.0,40.3543,40.3878,40.3207,40.3878,25400.0
2011-08-29 14:40:00,48.2,48.21,48.07,48.08,16500.0,40.3878,40.3962,40.2788,40.2872,16500.0
2011-08-29 14:50:00,48.07,48.09,48.01,48.06,29800.0,40.2788,40.2956,40.2286,40.2705,29800.0
2011-08-29 15:00:00,48.05,48.11,48.04,48.05,26500.0,40.2621,40.3124,40.2537,40.2621,26500.0
2011-08-29 15:10:00,48.03,48.15,48.03,48.11,26600.0,40.2453,40.3459,40.2453,40.3124,26600.0
2011-08-29 15:20:00,48.1,48.16,48.07,48.13,39000.0,40.304,40.3543,40.2788,40.3291,39000.0
2011-08-29 15:30:00,48.12,48.17,48.02,48.08,80400.0,40.3207,40.3626,40.237,40.2872,80400.0
2011-08-29 15:40:00,48.09,48.14,48.0,48.03,99400.0,40.2956,40.3375,40.2202,40.2453,99400.0
2011-08-29 15:50:00,48.02,48.05,47.9,48.02,326800.0,40.237,40.2621,40.1364,40.237,326800.0
2011-08-30 09:30:00,47.83,47.86,47.52,47.54,67500.0,40.0777,40.1029,39.818,39.8348,67500.0
2011-08-30 09:40:00,47.54,47.79,47.54,47.79,24600.0,39.8348,40.0442,39.8348,40.0442,24600.0
2011-08-30 09:50:00,47.78,47.81,47.62,47.67,42100.0,40.0359,40.061,39.9018,39.9437,42100.0
2011-08-30 10:00:00,47.61,47.65,47.1,47.38,76300.0,39.8934,39.9269,39.4661,39.7007,76300.0
2011-08-30 10:10:00,47.37,47.45,47.25,47.33,33500.0,39.6923,39.7593,39.5918,39.6588,33500.0
2011-08-30 10:20:00,47.29,47.49,47.19,47.46,30400.0,39.6253,39.7929,39.5415,39.7677,30400.0
2011-08-30 10:30:00,47.45,47.62,47.42,47.58,35200.0,39.7593,39.9018,39.7342,39.8683,35200.0
2011-08-30 10:40:00,47.58,47.58,47.08,47.1,50900.0,39.8683,39.8683,39.4493,39.4661,50900.0
2011-08-30 10:50:00,47.08,47.35,47.07,47.23,34000.0,39.4493,39.6755,39.4409,39.575,34000.0
2011-08-30 11:00:00,47.22,47.41,47.17,47.38,44000.0,39.5666,39.7258,39.5247,39.7007,44000.0
2011-08-30 11:10:00,47.41,47.5,47.28,47.29,29800.0,39.7258,39.8012,39.6169,39.6253,29800.0
2011-08-30 11:20:00,47.29,47.59,47.29,47.53,30400.0,39.6253,39.8766,39.6253,39.8264,30400.0
2011-08-30 11:30:00,47.52,47.76,47.46,47.72,43500.0,39.818,40.0191,39.7677,39.9856,43500.0
2011-08-30 11:40:00,47.71,47.83,47.69,47.7,25800.0,39.9772,40.0777,39.9604,39.9688,25800.0
2011-08-30 11:50:00,47.69,47.78,47.66,47.71,17400.0,39.9604,40.0359,39.9353,39.9772,17400.0
2011-08-30 12:00:00,47.71,47.71,47.43,47.45,30300.0,39.9772,39.9772,39.7426,39.7593,30300.0
2011-08-30 12:10:00,47.45,47.54,47.42,47.5,34200.0,39.7593,39.8348,39.7342,39.8012,34200.0
2011-08-30 12:20:00,47.49,47.54,47.47,47.47,22000.0,39.7929,39.8348,39.7761,39.7761,22000.0
2011-08-30 12:30:00,47.48,47.52,47.46,47.47,16900.0,39.7845,39.818,39.7677,39.7761,16900.0
2011-08-30 12:40:00,47.47,47.47,47.29,47.36,31500.0,39.7761,39.7761,39.6253,39.6839,31500.0
2011-08-30 12:50:00,47.36,47.37,47.21,47.25,33700.0,39.6839,39.6923,39.5582,39.5918,33700.0
2011-08-30 13:00:00,47.24,47.28,47.17,47.27,30900.0,39.5834,39.6169,39.5247,39.6085,30900.0
2011-08-30 13:10:00,47.27,47.38,47.24,47.32,30500.0,39.6085,39.7007,39.5834,39.6504,30500.0
2011-08-30 13:20:00,47.32,47.43,47.32,47.33,23800.0,39.6504,39.7426,39.6504,39.6588,23800.0
2011-08-30 13:30:00,47.32,47.35,47.18,47.29,56500.0,39.6504,39.6755,39.5331,39.6253,56500.0
2011-08-30 13:40:00,47.29,47.43,47.27,47.39,44700.0,39.6253,39.7426,39.6085,39.7091,44700.0
2011-08-30 13:50:00,47.38,47.4,47.28,47.28,38400.0,39.7007,39.7174,39.6169,39.6169,38400.0
2011-08-30 14:00:00,47.3,47.43,47.23,47.33,70000.0,39.6337,39.7426,39.575,39.6588,70000.0
2011-08-30 14:10:00,47.35,47.56,47.28,47.49,37800.0,39.6755,39.8515,39.6169,39.7929,37800.0
2011-08-30 14:20:00,47.48,47.69,47.48,47.68,83400.0,39.7845,39.9604,39.7845,39.9521,83400.0
2011-08-30 14:30:00,47.69,47.72,47.56,47.63,105700.0,39.9604,39.9856,39.8515,39.9102,105700.0
2011-08-30 14:40:00,47.63,47.7,47.54,47.57,49600.0,39.9102,39.9688,39.8348,39.8599,49600.0
2011-08-30 14:50:00,47.58,47.67,47.46,47.66,75300.0,39.8683,39.9437,39.7677,39.9353,75300.0
2011-08-30 15:00:00,47.67,47.74,47.6,47.73,82200.0,39.9437,40.0023,39.885,39.994,82200.0
2011-08-30 15:10:00,47.72,47.72,47.55,47.6,50700.0,39.9856,39.9856,39.8431,39.885,50700.0
2011-08-30 15:20:00,47.59,47.67,47.5,47.67,57300.0,39.8766,39.9437,39.8012,39.9437,57300.0
2011-08-30 15:30:00,47.68,47.95,47.67,47.95,75400.0,39.9521,40.1783,39.9437,40.1783,75400.0
2011-08-30 15:40:00,47.96,48.0,47.86,47.93,104400.0,40.1867,40.2202,40.1029,40.1615,104400.0
2011-08-30 15:50:00,47.92,47.92,47.67,47.69,119500.0,40.1532,40.1532,39.9437,39.9604,119500.0
2011-08-31 09:30:00,47.88,48.16,47.88,48.12,26100.0,40.1196,40.3543,40.1196,40.3207,26100.0
2011-08-31 09:40:00,48.1,48.46,48.01,48.45,55800.0,40.304,40.6056,40.2286,40.5973,55800.0
2011-08-31 09:50:00,48.45,48.89,48.45,48.89,199200.0,40.5973,40.9659,40.5973,40.9659,199200.0
2011-08-31 10:00:00,48.84,49.23,48.84,49.1,269600.0,40.924,41.2508,40.924,41.1419,269600.0
2011-08-31 10:10:00,49.09,49.52,48.96,49.45,113400.0,41.1335,41.4938,41.0246,41.4352,113400.0
2011-08-31 10:20:00,49.45,49.47,49.16,49.21,83000.0,41.4352,41.4519,41.1922,41.2341,83000.0
2011-08-31 10:30:00,49.2,49.45,49.15,49.34,111600.0,41.2257,41.4352,41.1838,41.343,111600.0
2011-08-31 10:40:00,49.33,49.64,49.3,49.4,109000.0,41.3346,41.5944,41.3095,41.3933,109000.0
2011-08-31 10:50:00,49.41,49.54,49.28,49.36,76400.0,41.4017,41.5106,41.2927,41.3598,76400.0
2011-08-31 11:00:00,49.35,49.38,49.19,49.25,125300.0,41.3514,41.3765,41.2173,41.2676,125300.0
2011-08-31 11:10:00,49.26,49.34,49.12,49.13,44800.0,41.276,41.343,41.1587,41.167,44800.0
2011-08-31 11:20:00,49.13,49.15,48.98,49.12,61800.0,41.167,41.1838,41.0414,41.1587,61800.0
2011-08-31 11:30:00,49.12,49.15,48.98,49.11,47000.0,41.1587,41.1838,41.0414,41.1503,47000.0
2011-08-31 11:40:00,49.12,49.25,48.93,48.94,32600.0,41.1587,41.2676,40.9995,41.0078,32600.0
2011-08-31 11:50:00,48.95,49.06,48.9,48.94,31500.0,41.0162,41.1084,40.9743,41.0078,31500.0
2011-08-31 12:00:00,48.94,49.0,48.89,48.96,24600.0,41.0078,41.0581,40.9659,41.0246,24600.0
2011-08-31 12:10:00,48.96,49.11,48.96,49.04,30700.0,41.0246,41.1503,41.0246,41.0916,30700.0
2011-08-31 12:20:00,49.04,49.14,48.99,48.99,28700.0,41.0916,41.1754,41.0497,41.0497,28700.0
2011-08-31 12:30:00,48.99,49.16,48.98,49.04,30200.0,41.0497,41.1922,41.0414,41.0916,30200.0
2011-08-31 12:40:00,49.04,49.06,48.89,48.94,24400.0,41.0916,41.1084,40.9659,41.0078,24400.0
2011-08-31 12:50:00,48.96,49.08,48.93,49.06,24100.0,41.0246,41.1251,40.9995,41.1084,24100.0
2011-08-31 13:00:00,49.06,49.14,48.95,48.95,24700.0,41.1084,41.1754,41.0162,41.0162,24700.0
2011-08-31 13:10:00,48.95,49.05,48.88,48.94,23300.0,41.0162,41.1,40.9576,41.0078,23300.0
2011-08-31 13:20:00,48.93,48.93,48.8,48.86,22800.0,40.9995,40.9995,40.8905,40.9408,22800.0
2011-08-31 13:30:00,48.86,48.92,48.8,48.82,24200.0,40.9408,40.9911,40.8905,40.9073,24200.0
2011-08-31 13:40:00,48.82,48.86,48.73,48.74,22100.0,40.9073,40.9408,40.8319,40.8403,22100.0
2011-08-31 13:50:00,48.74,48.74,48.61,48.63,24500.0,40.8403,40.8403,40.7313,40.7481,24500.0
2011-08-31 14:00:00,48.63,48.71,48.57,48.62,32800.0,40.7481,40.8151,40.6978,40.7397,32800.0
2011-08-31 14:10:00,48.6,48.63,48.5,48.59,26500.0,40.7229,40.7481,40.6392,40.7146,26500.0
2011-08-31 14:20:00,48.57,48.74,48.56,48.73,41200.0,40.6978,40.8403,40.6894,40.8319,41200.0
2011-08-31 14:30:00,48.72,48.72,48.45,48.58,64400.0,40.8235,40.8235,40.5973,40.7062,64400.0
2011-08-31 14:40:00,48.57,48.57,48.42,48.55,35300.0,40.6978,40.6978,40.5721,40.6811,35300.0
2011-08-31 14:50:00,48.56,48.57,48.31,48.45,42300.0,40.6894,40.6978,40.48,40.5973,42300.0
2011-08-31 15:00:00,48.45,48.67,48.4,48.61,57600.0,40.5973,40.7816,40.5554,40.7313,57600.0
2011-08-31 15:10:00,48.6,48.6,48.23,48.29,75900.0,40.7229,40.7229,40.4129,40.4632,75900.0
2011-08-31 15:20:00,48.28,48.47,48.26,48.47,77500.0,40.4548,40.614,40.4381,40.614,77500.0
2011-08-31 15:30:00,48.48,48.7,48.47,48.62,72100.0,40.6224,40.8067,40.614,40.7397,72100.0
2011-08-31 15:40:00,48.62,48.98,48.62,48.97,189700.0,40.7397,41.0414,40.7397,41.033,189700.0
2011-08-31 15:50:00,48.97,48.98,48.7,48.82,358300.0,41.033,41.0414,40.8067,40.9073,358300.0
2011-09-01 09:30:00,49.08,49.08,48.71,48.71,77300.0,41.1251,41.1251,40.8151,40.8151,77300.0
2011-09-01 09:40:00,48.74,48.89,48.46,48.52,92400.0,40.8403,40.9659,40.6056,40.6559,92400.0
2011-09-01 09:50:00,48.49,48.6,48.35,48.55,55200.0,40.6308,40.7229,40.5135,40.6811,55200.0
2011-09-01 10:00:00,48.53,49.41,48.46,49.29,132900.0,40.6643,41.4017,40.6056,41.3011,132900.0
2011-09-01 10:10:00,49.29,49.29,48.82,49.02,58100.0,41.3011,41.3011,40.9073,41.0749,58100.0
2011-09-01 10:20:00,49.01,49.23,48.99,49.08,55100.0,41.0665,41.2508,41.0497,41.1251,55100.0
2011-09-01 10:30:00,49.07,49.07,48.71,48.95,50300.0,41.1168,41.1168,40.8151,41.0162,50300.0
2011-09-01 10:40:00,48.94,49.16,48.87,48.91,60000.0,41.0078,41.1922,40.9492,40.9827,60000.0
2011-09-01 10:50:00,48.89,48.97,48.65,48.73,39500.0,40.9659,41.033,40.7648,40.8319,39500.0
2011-09-01 11:00:00,48.73,48.81,48.6,48.68,63600.0,40.8319,40.8989,40.7229,40.79,63600.0
2011-09-01 11:10:00,48.65,48.78,48.61,48.77,29800.0,40.7648,40.8738,40.7313,40.8654,29800.0
2011-09-01 11:20:00,48.76,48.86,48.69,48.85,23600.0,40.857,40.9408,40.7984,40.9324,23600.0
2011-09-01 11:30:00,48.83,48.9,48.76,48.79,24300.0,40.9157,40.9743,40.857,40.8822,24300.0
2011-09-01 11:40:00,48.79,48.84,48.63,48.69,29200.0,40.8822,40.924,40.7481,40.7984,29200.0
2011-09-01 11:50:00,48.69,48.84,48.51,48.82,47600.0,40.7984,40.924,40.6475,40.9073,47600.0
2011-09-01 12:00:00,48.82,48.89,48.72,48.89,30700.0,40.9073,40.9659,40.8235,40.9659,30700.0
2011-09-01 12:10:00,48.88,48.89,48.66,48.77,22700.0,40.9576,40.9659,40.7732,40.8654,22700.0
2011-09-01 12:20:00,48.78,48.91,48.75,48.82,24300.0,40.8738,40.9827,40.8486,40.9073,24300.0
2011-09-01 12:30:00,48.83,48.9,48.77,48.86,17700.0,40.9157,40.9743,40.8654,40.9408,17700.0
2011-09-01 12:40:00,48.86,48.89,48.72,48.75,17800.0,40.9408,40.9659,40.8235,40.8486,17800.0
2011-09-01 12:50:00,48.75,48.78,48.62,48.65,20100.0,40.8486,40.8738,40.7397,40.7648,20100.0
2011-09-01 13:00:00,48.66,48.67,48.5,48.53,27900.0,40.7732,40.7816,40.6392,40.6643,27900.0
2011-09-01 13:10:00,48.53,48.61,48.51,48.59,32900.0,40.6643,40.7313,40.6475,40.7146,32900.0
2011-09-01 13:20:00,48.6,48.69,48.52,48.65,23700.0,40.7229,40.7984,40.6559,40.7648,23700.0
2011-09-01 13:30:00,48.67,48.67,48.51,48.53,30900.0,40.7816,40.7816,40.6475,40.6643,30900.0
2011-09-01 13:40:00,48.51,48.51,48.36,48.46,22900.0,40.6475,40.6475,40.5218,40.6056,22900.0
2011-09-01 13:50:00,48.46,48.48,48.29,48.32,33800.0,40.6056,40.6224,40.4632,40.4883,33800.0
2011-09-01 14:00:00,48.34,48.34,48.17,48.24,38600.0,40.5051,40.5051,40.3626,40.4213,38600.0
2011-09-01 14:10:00,48.24,48.33,48.21,48.26,34300.0,40.4213,40.4967,40.3962,40.4381,34300.0
2011-09-01 14:20:00,48.25,48.32,48.18,48.29,33400.0,40.4297,40.4883,40.371,40.4632,33400.0
2011-09-01 14:30:00,48.3,48.41,48.29,48.39,38000.0,40.4716,40.5637,40.4632,40.547,38000.0
2011-09-01 14:40:00,48.39,48.44,48.31,48.36,42900.0,40.547,40.5889,40.48,40.5218,42900.0
2011-09-01 14:50:00,48.34,48.36,48.28,48.33,29400.0,40.5051,40.5218,40.4548,40.4967,29400.0
2011-09-01 15:00:00,48.34,48.34,48.15,48.2,48500.0,40.5051,40.5051,40.3459,40.3878,48500.0
2011-09-01 15:10:00,48.21,48.29,48.17,48.26,50200.0,40.3962,40.4632,40.3626,40.4381,50200.0
2011-09-01 15:20:00,48.26,48.43,48.23,48.36,68300.0,40.4381,40.5805,40.4129,40.5218,68300.0
2011-09-01 15:30:00,48.37,48.37,48.22,48.25,88100.0,40.5302,40.5302,40.4045,40.4297,88100.0
2011-09-01 15:40:00,48.25,48.38,48.19,48.36,90600.0,40.4297,40.5386,40.3794,40.5218,90600.0
2011-09-01 15:50:00,48.37,48.39,48.2,48.23,112000.0,40.5302,40.547,40.3878,40.4129,112000.0
2011-09-02 09:30:00,47.2,47.45,46.87,46.87,88800.0,39.5499,39.7593,39.2733,39.2733,88800.0
2011-09-02 09:40:00,46.87,47.37,46.8,47.37,66700.0,39.2733,39.6923,39.2147,39.6923,66700.0
2011-09-02 09:50:00,47.35,47.53,47.29,47.53,89300.0,39.6755,39.8264,39.6253,39.8264,89300.0
2011-09-02 10:00:00,47.51,47.77,47.46,47.74,154600.0,39.8096,40.0275,39.7677,40.0023,154600.0
2011-09-02 10:10:00,47.75,47.78,47.59,47.75,79700.0,40.0107,40.0359,39.8766,40.0107,79700.0
2011-09-02 10:20:00,47.74,47.77,47.59,47.68,80700.0,40.0023,40.0275,39.8766,39.9521,80700.0
2011-09-02 10:30:00,47.65,47.66,47.46,47.59,59500.0,39.9269,39.9353,39.7677,39.8766,59500.0
2011-09-02 10:40:00,47.59,47.75,47.42,47.75,99000.0,39.8766,40.0107,39.7342,40.0107,99000.0
2011-09-02 10:50:00,47.75,47.88,47.62,47.87,80200.0,40.0107,40.1196,39.9018,40.1113,80200.0
2011-09-02 11:00:00,47.88,47.93,47.81,47.82,56300.0,40.1196,40.1615,40.061,40.0694,56300.0
2011-09-02 11:10:00,47.83,48.06,47.82,47.93,84400.0,40.0777,40.2705,40.0694,40.1615,84400.0
2011-09-02 11:20:00,47.93,48.08,47.88,48.01,71000.0,40.1615,40.2872,40.1196,40.2286,71000.0
2011-09-02 11:30:00,48.01,48.04,47.87,48.0,59200.0,40.2286,40.2537,40.1113,40.2202,59200.0
2011-09-02 11:40:00,48.0,48.01,47.78,47.78,33000.0,40.2202,40.2286,40.0359,40.0359,33000.0
2011-09-02 11:50:00,47.77,47.86,47.68,47.68,25500.0,40.0275,40.1029,39.9521,39.9521,25500.0
2011-09-02 12:00:00,47.69,47.94,47.69,47.83,33100.0,39.9604,40.1699,39.9604,40.0777,33100.0
2011-09-02 12:10:00,47.82,47.83,47.71,47.72,22800.0,40.0694,40.0777,39.9772,39.9856,22800.0
2011-09-02 12:20:00,47.72,47.78,47.62,47.67,43700.0,39.9856,40.0359,39.9018,39.9437,43700.0
2011-09-02 12:30:00,47.67,47.68,47.59,47.65,22500.0,39.9437,39.9521,39.8766,39.9269,22500.0
2011-09-02 12:40:00,47.66,47.68,47.59,47.63,18300.0,39.9353,39.9521,39.8766,39.9102,18300.0
2011-09-02 12:50:00,47.63,47.64,47.58,47.63,19200.0,39.9102,39.9185,39.8683,39.9102,19200.0
2011-09-02 13:00:00,47.63,47.66,47.53,47.57,20900.0,39.9102,39.9353,39.8264,39.8599,20900.0
2011-09-02 13:10:00,47.57,47.61,47.47,47.47,21600.0,39.8599,39.8934,39.7761,39.7761,21600.0
2011-09-02 13:20:00,47.47,47.55,47.47,47.48,22200.0,39.7761,39.8431,39.7761,39.7845,22200.0
2011-09-02 13:30:00,47.48,47.59,47.47,47.54,43700.0,39.7845,39.8766,39.7761,39.8348,43700.0
2011-09-02 13:40:00,47.54,47.57,47.46,47.52,30300.0,39.8348,39.8599,39.7677,39.818,30300.0
2011-09-02 13:50:00,47.52,47.58,47.47,47.55,32100.0,39.818,39.8683,39.7761,39.8431,32100.0
2011-09-02 14:00:00,47.54,47.56,47.44,47.46,54500.0,39.8348,39.8515,39.751,39.7677,54500.0
2011-09-02 14:10:00,47.46,47.51,47.27,47.42,119100.0,39.7677,39.8096,39.6085,39.7342,119100.0
2011-09-02 14:20:00,47.42,47.52,47.39,47.5,42700.0,39.7342,39.818,39.7091,39.8012,42700.0
2011-09-02 14:30:00,47.48,47.48,47.26,47.35,71100.0,39.7845,39.7845,39.6001,39.6755,71100.0
2011-09-02 14:40:00,47.34,47.42,47.2,47.21,36400.0,39.6672,39.7342,39.5499,39.5582,36400.0
2011-09-02 14:50:00,47.2,47.36,47.2,47.25,52000.0,39.5499,39.6839,39.5499,39.5918,52000.0
2011-09-02 15:00:00,47.26,47.31,47.09,47.17,56600.0,39.6001,39.642,39.4577,39.5247,56600.0
2011-09-02 15:10:00,47.17,47.23,47.1,47.22,71100.0,39.5247,39.575,39.4661,39.5666,71100.0
2011-09-02 15:20:00,47.23,47.34,47.23,47.29,68500.0,39.575,39.6672,39.575,39.6253,68500.0
2011-09-02 15:30:00,47.3,47.43,47.2,47.41,121600.0,39.6337,39.7426,39.5499,39.7258,121600.0
2011-09-02 15:40:00,47.41,47.48,47.24,47.27,78500.0,39.7258,39.7845,39.5834,39.6085,78500.0
2011-09-02 15:50:00,47.28,47.4,47.21,47.26,140400.0,39.6169,39.7174,39.5582,39.6001,140400.0
2011-09-06 09:30:00,46.05,46.4,45.62,46.35,125600.0,38.5862,38.8795,38.2259,38.8376,125600.0
2011-09-06 09:40:00,46.34,46.43,46.21,46.29,79400.0,38.8292,38.9047,38.7203,38.7874,79400.0
2011-09-06 09:50:00,46.29,46.53,46.2,46.46,82800.0,38.7874,38.9885,38.7119,38.9298,82800.0
2011-09-06 10:00:00,46.49,46.77,46.47,46.75,87600.0,38.9549,39.1896,38.9382,39.1728,87600.0
2011-09-06 10:10:00,46.76,46.81,46.44,46.55,75100.0,39.1812,39.2231,38.913,39.0052,75100.0
2011-09-06 10:20:00,46.56,46.59,46.28,46.34,73800.0,39.0136,39.0387,38.779,38.8292,73800.0
2011-09-06 10:30:00,46.34,46.44,46.24,46.29,120000.0,38.8292,38.913,38.7455,38.7874,120000.0
2011-09-06 10:40:00,46.33,46.38,46.19,46.32,58400.0,38.8209,38.8628,38.7036,38.8125,58400.0
2011-09-06 10:50:00,46.34,46.48,46.26,46.41,55200.0,38.8292,38.9466,38.7622,38.8879,55200.0
2011-09-06 11:00:00,46.4,46.41,46.25,46.37,65900.0,38.8795,38.8879,38.7538,38.8544,65900.0
2011-09-06 11:10:00,46.4,46.65,46.31,46.52,47900.0,38.8795,39.089,38.8041,38.9801,47900.0
2011-09-06 11:20:00,46.52,46.67,46.49,46.6,38200.0,38.9801,39.1058,38.9549,39.0471,38200.0
2011-09-06 11:30:00,46.6,46.72,46.6,46.63,38200.0,39.0471,39.1477,39.0471,39.0722,38200.0
2011-09-06 11:40:00,46.62,46.77,46.57,46.72,103300.0,39.0639,39.1896,39.022,39.1477,103300.0
2011-09-06 11:50:00,46.72,46.98,46.72,46.9,32400.0,39.1477,39.3655,39.1477,39.2985,32400.0
2011-09-06 12:00:00,46.89,47.12,46.89,47.01,48400.0,39.2901,39.4828,39.2901,39.3907,48400.0
2011-09-06 12:10:00,47.01,47.14,46.97,47.13,50500.0,39.3907,39.4996,39.3571,39.4912,50500.0
2011-09-06 12:20:00,47.14,47.21,47.13,47.13,35700.0,39.4996,39.5582,39.4912,39.4912,35700.0
2011-09-06 12:30:00,47.12,47.13,47.02,47.06,37800.0,39.4828,39.4912,39.399,39.4325,37800.0
2011-09-06 12:40:00,47.06,47.13,47.04,47.12,27600.0,39.4325,39.4912,39.4158,39.4828,27600.0
2011-09-06 12:50:00,47.11,47.18,47.08,47.16,29200.0,39.4744,39.5331,39.4493,39.5163,29200.0
2011-09-06 13:00:00,47.16,47.29,47.09,47.25,62100.0,39.5163,39.6253,39.4577,39.5918,62100.0
2011-09-06 13:10:00,47.26,47.44,47.25,47.37,57800.0,39.6001,39.751,39.5918,39.6923,57800.0
2011-09-06 13:20:00,47.39,47.44,47.2,47.2,40000.0,39.7091,39.751,39.5499,39.5499,40000.0
2011-09-06 13:30:00,47.19,47.2,47.08,47.19,60600.0,39.5415,39.5499,39.4493,39.5415,60600.0
2011-09-06 13:40:00,47.19,47.48,47.17,47.48,52100.0,39.5415,39.7845,39.5247,39.7845,52100.0
2011-09-06 13:50:00,47.49,47.57,47.41,47.42,67800.0,39.7929,39.8599,39.7258,39.7342,67800.0
2011-09-06 14:00:00,47.4,47.58,47.39,47.58,55300.0,39.7174,39.8683,39.7091,39.8683,55300.0
2011-09-06 14:10:00,47.58,47.78,47.55,47.76,80800.0,39.8683,40.0359,39.8431,40.0191,80800.0
2011-09-06 14:20:00,47.79,47.88,47.7,47.8,44800.0,40.0442,40.1196,39.9688,40.0526,44800.0
2011-09-06 14:30:00,47.82,47.82,47.65,47.65,45300.0,40.0694,40.0694,39.9269,39.9269,45300.0
2011-09-06 14:40:00,47.64,47.67,47.49,47.49,58700.0,39.9185,39.9437,39.7929,39.7929,58700.0
2011-09-06 14:50:00,47.49,47.54,47.43,47.48,62600.0,39.7929,39.8348,39.7426,39.7845,62600.0
2011-09-06 15:00:00,47.47,47.48,47.35,47.41,84400.0,39.7761,39.7845,39.6755,39.7258,84400.0
2011-09-06 15:10:00,47.41,47.5,47.39,47.43,101100.0,39.7258,39.8012,39.7091,39.7426,101100.0
2011-09-06 15:20:00,47.43,47.55,47.42,47.44,96800.0,39.7426,39.8431,39.7342,39.751,96800.0
2011-09-06 15:30:00,47.44,47.61,47.37,47.6,199300.0,39.751,39.8934,39.6923,39.885,199300.0
2011-09-06 15:40:00,47.61,47.76,47.58,47.73,162800.0,39.8934,40.0191,39.8683,39.994,162800.0
2011-09-06 15:50:00,47.73,47.86,47.66,47.8,346900.0,39.994,40.1029,39.9353,40.0526,346900.0
2011-09-07 09:30:00,48.56,48.64,48.2,48.27,27500.0,40.6894,40.7565,40.3878,40.4464,27500.0
2011-09-07 09:40:00,48.27,48.86,48.26,48.85,58200.0,40.4464,40.9408,40.4381,40.9324,58200.0
2011-09-07 09:50:00,48.85,49.02,48.74,48.97,71000.0,40.9324,41.0749,40.8403,41.033,71000.0
2011-09-07 10:00:00,49.0,49.01,48.89,48.98,66900.0,41.0581,41.0665,40.9659,41.0414,66900.0
2011-09-07 10:10:00,48.98,49.03,48.74,48.82,67200.0,41.0414,41.0833,40.8403,40.9073,67200.0
2011-09-07 10:20:00,48.83,49.0,48.74,48.74,71400.0,40.9157,41.0581,40.8403,40.8403,71400.0
2011-09-07 10:30:00,48.73,48.87,48.71,48.74,45200.0,40.8319,40.9492,40.8151,40.8403,45200.0
2011-09-07 10:40:00,48.72,48.87,48.66,48.72,46700.0,40.8235,40.9492,40.7732,40.8235,46700.0
2011-09-07 10:50:00,48.71,48.78,48.62,48.74,35600.0,40.8151,40.8738,40.7397,40.8403,35600.0
2011-09-07 11:00:00,48.73,48.83,48.65,48.8,62800.0,40.8319,40.9157,40.7648,40.8905,62800.0
2011-09-07 11:10:00,48.79,48.96,48.78,48.88,50100.0,40.8822,41.0246,40.8738,40.9576,50100.0
2011-09-07 11:20:00,48.87,49.01,48.8,48.98,39700.0,40.9492,41.0665,40.8905,41.0414,39700.0
2011-09-07 11:30:00,48.98,49.01,48.9,48.9,50500.0,41.0414,41.0665,40.9743,40.9743,50500.0
2011-09-07 11:40:00,48.9,48.94,48.8,48.89,49500.0,40.9743,41.0078,40.8905,40.9659,49500.0
2011-09-07 11:50:00,48.9,49.05,48.85,49.01,43300.0,40.9743,41.1,40.9324,41.0665,43300.0
2011-09-07 12:00:00,49.02,49.04,48.97,49.01,34400.0,41.0749,41.0916,41.033,41.0665,34400.0
2011-09-07 12:10:00,49.0,49.12,49.0,49.05,26100.0,41.0581,41.1587,41.0581,41.1,26100.0
2011-09-07 12:20:00,49.04,49.08,48.96,49.05,30700.0,41.0916,41.1251,41.0246,41.1,30700.0
2011-09-07 12:30:00,49.06,49.35,49.06,49.35,65100.0,41.1084,41.3514,41.1084,41.3514,65100.0
2011-09-07 12:40:00,49.35,49.36,49.25,49.25,45200.0,41.3514,41.3598,41.2676,41.2676,45200.0
2011-09-07 12:50:00,49.27,49.41,49.25,49.39,38600.0,41.2844,41.4017,41.2676,41.3849,38600.0
2011-09-07 13:00:00,49.38,49.4,49.27,49.37,46200.0,41.3765,41.3933,41.2844,41.3681,46200.0
2011-09-07 13:10:00,49.37,49.44,49.36,49.44,32200.0,41.3681,41.4268,41.3598,41.4268,32200.0
2011-09-07 13:20:00,49.44,49.44,49.37,49.38,45200.0,41.4268,41.4268,41.3681,41.3765,45200.0
2011-09-07 13:30:00,49.38,49.38,49.22,49.27,39300.0,41.3765,41.3765,41.2425,41.2844,39300.0
2011-09-07 13:40:00,49.28,49.34,49.21,49.26,51000.0,41.2927,41.343,41.2341,41.276,51000.0
2011-09-07 13:50:00,49.26,49.34,49.24,49.28,76700.0,41.276,41.343,41.2592,41.2927,76700.0
2011-09-07 14:00:00,49.28,49.31,49.23,49.27,100700.0,41.2927,41.3179,41.2508,41.2844,100700.0
2011-09-07 14:10:00,49.27,49.31,49.22,49.24,63200.0,41.2844,41.3179,41.2425,41.2592,63200.0
2011-09-07 14:20:00,49.25,49.31,49.18,49.3,47100.0,41.2676,41.3179,41.2089,41.3095,47100.0
2011-09-07 14:30:00,49.3,49.33,49.24,49.26,41700.0,41.3095,41.3346,41.2592,41.276,41700.0
2011-09-07 14:40:00,49.25,49.35,49.24,49.31,38200.0,41.2676,41.3514,41.2592,41.3179,38200.0
2011-09-07 14:50:00,49.31,49.31,49.2,49.28,53300.0,41.3179,41.3179,41.2257,41.2927,53300.0
2011-09-07 15:00:00,49.28,49.4,49.28,49.39,55500.0,41.2927,41.3933,41.2927,41.3849,55500.0
2011-09-07 15:10:00,49.4,49.45,49.36,49.42,96000.0,41.3933,41.4352,41.3598,41.41,96000.0
2011-09-07 15:20:00,49.42,49.52,49.42,49.5,79200.0,41.41,41.4938,41.41,41.4771,79200.0
2011-09-07 15:30:00,49.5,49.52,49.26,49.34,143100.0,41.4771,41.4938,41.276,41.343,143100.0
2011-09-07 15:40:00,49.34,49.57,49.33,49.53,198300.0,41.343,41.5357,41.3346,41.5022,198300.0
2011-09-07 15:50:00,49.52,49.82,49.47,49.8,584400.0,41.4938,41.7452,41.4519,41.7285,584400.0
2011-09-08 09:30:00,49.44,49.44,48.82,49.17,85000.0,41.4268,41.4268,40.9073,41.2006,85000.0
2011-09-08 09:40:00,49.17,49.38,49.09,49.3,87800.0,41.2006,41.3765,41.1335,41.3095,87800.0
2011-09-08 09:50:00,49.3,49.33,48.79,48.92,67700.0,41.3095,41.3346,40.8822,40.9911,67700.0
2011-09-08 10:00:00,48.91,49.02,48.71,48.99,104500.0,40.9827,41.0749,40.8151,41.0497,104500.0
2011-09-08 10:10:00,49.01,49.15,48.98,49.13,157700.0,41.0665,41.1838,41.0414,41.167,157700.0
2011-09-08 10:20:00,49.11,49.29,49.07,49.07,26700.0,41.1503,41.3011,41.1168,41.1168,26700.0
2011-09-08 10:30:00,49.06,49.31,49.06,49.26,42200.0,41.1084,41.3179,41.1084,41.276,42200.0
2011-09-08 10:40:00,49.26,49.48,49.26,49.34,33400.0,41.276,41.4603,41.276,41.343,33400.0
2011-09-08 10:50:00,49.33,49.57,49.3,49.53,33200.0,41.3346,41.5357,41.3095,41.5022,33200.0
2011-09-08 11:00:00,49.55,49.68,49.49,49.6,70700.0,41.519,41.6279,41.4687,41.5609,70700.0
2011-09-08 11:10:00,49.61,49.63,49.38,49.43,56500.0,41.5692,41.586,41.3765,41.4184,56500.0
2011-09-08 11:20:00,49.44,49.47,49.37,49.38,38300.0,41.4268,41.4519,41.3681,41.3765,38300.0
2011-09-08 11:30:00,49.37,49.55,49.3,49.52,32800.0,41.3681,41.519,41.3095,41.4938,32800.0
2011-09-08 11:40:00,49.5,49.61,49.44,49.49,39100.0,41.4771,41.5692,41.4268,41.4687,39100.0
2011-09-08 11:50:00,49.48,49.59,49.27,49.36,89900.0,41.4603,41.5525,41.2844,41.3598,89900.0
2011-09-08 12:00:00,49.35,49.4,49.24,49.39,70600.0,41.3514,41.3933,41.2592,41.3849,70600.0
2011-09-08 12:10:00,49.39,49.55,49.39,49.5,97200.0,41.3849,41.519,41.3849,41.4771,97200.0
2011-09-08 12:20:00,49.5,49.58,49.47,49.49,106200.0,41.4771,41.5441,41.4519,41.4687,106200.0
2011-09-08 12:30:00,49.49,49.52,49.33,49.48,66100.0,41.4687,41.4938,41.3346,41.4603,66100.0
2011-09-08 12:40:00,49.46,49.55,49.38,49.42,61600.0,41.4436,41.519,41.3765,41.41,61600.0
2011-09-08 12:50:00,49.42,49.6,49.42,49.59,42400.0,41.41,41.5609,41.41,41.5525,42400.0
2011-09-08 13:00:00,49.6,49.61,49.47,49.53,38400.0,41.5609,41.5692,41.4519,41.5022,38400.0
2011-09-08 13:10:00,49.53,49.53,49.32,49.4,33200.0,41.5022,41.5022,41.3263,41.3933,33200.0
2011-09-08 13:20:00,49.4,49.4,49.27,49.31,35500.0,41.3933,41.3933,41.2844,41.3179,35500.0
2011-09-08 13:30:00,49.33,49.46,49.02,49.1,175200.0,41.3346,41.4436,41.0749,41.1419,175200.0
2011-09-08 13:40:00,49.09,49.1,48.69,48.76,228900.0,41.1335,41.1419,40.7984,40.857,228900.0
2011-09-08 13:50:00,48.77,48.8,48.66,48.75,127000.0,40.8654,40.8905,40.7732,40.8486,127000.0
2011-09-08 14:00:00,48.74,48.92,48.62,48.89,140600.0,40.8403,40.9911,40.7397,40.9659,140600.0
2011-09-08 14:10:00,48.87,48.94,48.76,48.81,76300.0,40.9492,41.0078,40.857,40.8989,76300.0
2011-09-08 14:20:00,48.82,48.82,48.68,48.76,133200.0,40.9073,40.9073,40.79,40.857,133200.0
2011-09-08 14:30:00,48.74,48.91,48.66,48.85,67700.0,40.8403,40.9827,40.7732,40.9324,67700.0
2011-09-08 14:40:00,48.85,48.94,48.84,48.86,58800.0,40.9324,41.0078,40.924,40.9408,58800.0
2011-09-08 14:50:00,48.86,48.95,48.78,48.93,56900.0,40.9408,41.0162,40.8738,40.9995,56900.0
2011-09-08 15:00:00,48.93,48.94,48.58,48.68,83600.0,40.9995,41.0078,40.7062,40.79,83600.0
2011-09-08 15:10:00,48.68,48.68,48.49,48.59,121900.0,40.79,40.79,40.6308,40.7146,121900.0
2011-09-08 15:20:00,48.6,48.93,48.57,48.93,108200.0,40.7229,40.9995,40.6978,40.9995,108200.0
2011-09-08 15:30:00,48.93,48.94,48.75,48.77,145200.0,40.9995,41.0078,40.8486,40.8654,145200.0
2011-09-08 15:40:00,48.78,48.91,48.75,48.85,132900.0,40.8738,40.9827,40.8486,40.9324,132900.0
2011-09-08 15:50:00,48.85,48.85,48.67,48.69,184200.0,40.9324,40.9324,40.7816,40.7984,184200.0
2011-09-09 09:30:00,48.12,48.16,47.76,47.86,50700.0,40.3207,40.3543,40.0191,40.1029,50700.0
2011-09-09 09:40:00,47.82,47.95,47.43,47.89,69600.0,40.0694,40.1783,39.7426,40.128,69600.0
2011-09-09 09:50:00,47.88,47.97,47.71,47.79,90800.0,40.1196,40.1951,39.9772,40.0442,90800.0
2011-09-09 10:00:00,47.77,48.05,47.75,47.77,92300.0,40.0275,40.2621,40.0107,40.0275,92300.0
2011-09-09 10:10:00,47.77,47.86,47.53,47.61,72000.0,40.0275,40.1029,39.8264,39.8934,72000.0
2011-09-09 10:20:00,47.6,47.82,47.51,47.8,47500.0,39.885,40.0694,39.8096,40.0526,47500.0
2011-09-09 10:30:00,47.8,47.82,47.56,47.79,65800.0,40.0526,40.0694,39.8515,40.0442,65800.0
2011-09-09 10:40:00,47.78,47.87,47.68,47.82,35100.0,40.0359,40.1113,39.9521,40.0694,35100.0
2011-09-09 10:50:00,47.83,47.86,47.64,47.64,49300.0,40.0777,40.1029,39.9185,39.9185,49300.0
2011-09-09 11:00:00,47.63,47.68,47.52,47.64,57800.0,39.9102,39.9521,39.818,39.9185,57800.0
2011-09-09 11:10:00,47.63,47.81,47.32,47.36,67700.0,39.9102,40.061,39.6504,39.6839,67700.0
2011-09-09 11:20:00,47.35,47.39,47.19,47.23,169900.0,39.6755,39.7091,39.5415,39.575,169900.0
2011-09-09 11:30:00,47.23,47.46,47.21,47.33,58700.0,39.575,39.7677,39.5582,39.6588,58700.0
2011-09-09 11:40:00,47.34,47.41,47.18,47.35,224800.0,39.6672,39.7258,39.5331,39.6755,224800.0
2011-09-09 11:50:00,47.35,47.44,47.25,47.3,40000.0,39.6755,39.751,39.5918,39.6337,40000.0
2011-09-09 12:00:00,47.3,47.35,47.11,47.13,37500.0,39.6337,39.6755,39.4744,39.4912,37500.0
2011-09-09 12:10:00,47.12,47.13,46.99,47.08,34000.0,39.4828,39.4912,39.3739,39.4493,34000.0
2011-09-09 12:20:00,47.08,47.19,47.03,47.14,43400.0,39.4493,39.5415,39.4074,39.4996,43400.0
2011-09-09 12:30:00,47.13,47.2,46.84,46.96,46100.0,39.4912,39.5499,39.2482,39.3488,46100.0
2011-09-09 12:40:00,46.95,46.98,46.85,46.94,49700.0,39.3404,39.3655,39.2566,39.332,49700.0
2011-09-09 12:50:00,46.94,47.39,46.91,47.39,121800.0,39.332,39.7091,39.3069,39.7091,121800.0
2011-09-09 13:00:00,47.38,47.55,47.29,47.55,119400.0,39.7007,39.8431,39.6253,39.8431,119400.0
2011-09-09 13:10:00,47.54,47.69,47.54,47.59,164300.0,39.8348,39.9604,39.8348,39.8766,164300.0
2011-09-09 13:20:00,47.6,47.69,47.54,47.69,116300.0,39.885,39.9604,39.8348,39.9604,116300.0
2011-09-09 13:30:00,47.68,47.69,47.51,47.69,125700.0,39.9521,39.9604,39.8096,39.9604,125700.0
2011-09-09 13:40:00,47.65,47.71,47.47,47.5,90400.0,39.9269,39.9772,39.7761,39.8012,90400.0
2011-09-09 13:50:00,47.5,47.58,47.36,47.39,101600.0,39.8012,39.8683,39.6839,39.7091,101600.0
2011-09-09 14:00:00,47.38,47.46,47.31,47.45,87800.0,39.7007,39.7677,39.642,39.7593,87800.0
2011-09-09 14:10:00,47.45,47.45,47.17,47.17,94500.0,39.7593,39.7593,39.5247,39.5247,94500.0
2011-09-09 14:20:00,47.16,47.29,47.0,47.04,63400.0,39.5163,39.6253,39.3823,39.4158,63400.0
2011-09-09 14:30:00,47.06,47.07,46.91,47.02,58500.0,39.4325,39.4409,39.3069,39.399,58500.0
2011-09-09 14:40:00,47.02,47.17,46.95,46.95,54900.0,39.399,39.5247,39.3404,39.3404,54900.0
2011-09-09 14:50:00,46.95,46.96,46.85,46.86,55900.0,39.3404,39.3488,39.2566,39.265,55900.0
2011-09-09 15:00:00,46.86,46.92,46.77,46.92,101500.0,39.265,39.3152,39.1896,39.3152,101500.0
2011-09-09 15:10:00,46.92,46.94,46.76,46.88,88700.0,39.3152,39.332,39.1812,39.2817,88700.0
2011-09-09 15:20:00,46.87,46.91,46.75,46.75,71400.0,39.2733,39.3069,39.1728,39.1728,71400.0
2011-09-09 15:30:00,46.75,46.91,46.73,46.91,112800.0,39.1728,39.3069,39.156,39.3069,112800.0
2011-09-09 15:40:00,46.91,47.04,46.83,47.01,249700.0,39.3069,39.4158,39.2398,39.3907,249700.0
2011-09-09 15:50:00,47.01,47.05,46.86,46.87,308100.0,39.3907,39.4242,39.265,39.2733,308100.0
2011-09-12 09:30:00,46.31,46.4,46.14,46.18,58300.0,38.8041,38.8795,38.6617,38.6952,58300.0
2011-09-12 09:40:00,46.19,46.42,46.08,46.21,23400.0,38.7036,38.8963,38.6114,38.7203,23400.0
2011-09-12 09:50:00,46.19,46.66,46.15,46.58,39500.0,38.7036,39.0974,38.67,39.0303,39500.0
2011-09-12 10:00:00,46.57,46.71,46.49,46.6,39600.0,39.022,39.1393,38.9549,39.0471,39600.0
2011-09-12 10:10:00,46.66,46.66,46.19,46.22,19700.0,39.0974,39.0974,38.7036,38.7287,19700.0
2011-09-12 10:20:00,46.23,46.31,45.94,45.94,33600.0,38.7371,38.8041,38.4941,38.4941,33600.0
2011-09-12 10:30:00,45.94,46.15,45.88,46.1,59000.0,38.4941,38.67,38.4438,38.6281,59000.0
2011-09-12 10:40:00,46.11,46.12,45.83,45.9,63900.0,38.6365,38.6449,38.4019,38.4606,63900.0
2011-09-12 10:50:00,45.91,46.02,45.73,45.75,51900.0,38.4689,38.5611,38.3181,38.3349,51900.0
2011-09-12 11:00:00,45.76,45.99,45.75,45.95,32400.0,38.3433,38.536,38.3349,38.5025,32400.0
2011-09-12 11:10:00,45.96,45.99,45.78,45.85,65800.0,38.5108,38.536,38.36,38.4187,65800.0
2011-09-12 11:20:00,45.86,46.04,45.8,45.99,31200.0,38.427,38.5779,38.3768,38.536,31200.0
2011-09-12 11:30:00,45.98,46.14,45.97,46.13,30400.0,38.5276,38.6617,38.5192,38.6533,30400.0
2011-09-12 11:40:00,46.13,46.22,46.12,46.13,38800.0,38.6533,38.7287,38.6449,38.6533,38800.0
2011-09-12 11:50:00,46.13,46.17,46.07,46.07,65000.0,38.6533,38.6868,38.603,38.603,65000.0
2011-09-12 12:00:00,46.07,46.22,46.07,46.16,103200.0,38.603,38.7287,38.603,38.6784,103200.0
2011-09-12 12:10:00,46.15,46.2,46.05,46.05,44300.0,38.67,38.7119,38.5862,38.5862,44300.0
2011-09-12 12:20:00,46.06,46.24,46.06,46.24,31000.0,38.5946,38.7455,38.5946,38.7455,31000.0
2011-09-12 12:30:00,46.24,46.24,45.98,45.98,31000.0,38.7455,38.7455,38.5276,38.5276,31000.0
2011-09-12 12:40:00,45.99,46.06,45.97,46.01,41300.0,38.536,38.5946,38.5192,38.5527,41300.0
2011-09-12 12:50:00,46.0,46.1,45.99,46.09,20600.0,38.5444,38.6281,38.536,38.6198,20600.0
2011-09-12 13:00:00,46.09,46.2,46.0,46.07,28000.0,38.6198,38.7119,38.5444,38.603,28000.0
2011-09-12 13:10:00,46.08,46.17,46.0,46.04,31200.0,38.6114,38.6868,38.5444,38.5779,31200.0
2011-09-12 13:20:00,46.02,46.07,45.97,46.0,21600.0,38.5611,38.603,38.5192,38.5444,21600.0
2011-09-12 13:30:00,46.0,46.02,45.83,45.88,52500.0,38.5444,38.5611,38.4019,38.4438,52500.0
2011-09-12 13:40:00,45.89,46.0,45.85,45.95,42500.0,38.4522,38.5444,38.4187,38.5025,42500.0
2011-09-12 13:50:00,45.97,46.05,45.93,46.0,23900.0,38.5192,38.5862,38.4857,38.5444,23900.0
2011-09-12 14:00:00,45.99,45.99,45.82,45.88,48700.0,38.536,38.536,38.3935,38.4438,48700.0
2011-09-12 14:10:00,45.88,45.88,45.73,45.77,55600.0,38.4438,38.4438,38.3181,38.3516,55600.0
2011-09-12 14:20:00,45.78,45.94,45.75,45.92,69100.0,38.36,38.4941,38.3349,38.4773,69100.0
2011-09-12 14:30:00,45.93,46.22,45.85,46.1,91900.0,38.4857,38.7287,38.4187,38.6281,91900.0
2011-09-12 14:40:00,46.1,46.27,46.04,46.07,49500.0,38.6281,38.7706,38.5779,38.603,49500.0
2011-09-12 14:50:00,46.08,46.08,45.92,45.96,48000.0,38.6114,38.6114,38.4773,38.5108,48000.0
2011-09-12 15:00:00,45.98,46.04,45.91,45.94,59400.0,38.5276,38.5779,38.4689,38.4941,59400.0
2011-09-12 15:10:00,45.95,46.1,45.94,46.05,65100.0,38.5025,38.6281,38.4941,38.5862,65100.0
2011-09-12 15:20:00,46.05,46.3,45.99,46.25,81500.0,38.5862,38.7957,38.536,38.7538,81500.0
2011-09-12 15:30:00,46.28,46.42,46.27,46.41,105000.0,38.779,38.8963,38.7706,38.8879,105000.0
2011-09-12 15:40:00,46.38,46.67,46.32,46.61,101800.0,38.8628,39.1058,38.8125,39.0555,101800.0
2011-09-12 15:50:00,46.57,46.88,46.57,46.86,194600.0,39.022,39.2817,39.022,39.265,194600.0
2011-09-13 09:30:00,46.77,47.14,46.77,46.96,73900.0,39.1896,39.4996,39.1896,39.3488,73900.0
2011-09-13 09:40:00,46.95,47.21,46.8,47.21,28100.0,39.3404,39.5582,39.2147,39.5582,28100.0
2011-09-13 09:50:00,47.2,47.53,47.17,47.53,29700.0,39.5499,39.8264,39.5247,39.8264,29700.0
2011-09-13 10:00:00,47.49,47.58,47.41,47.53,29000.0,39.7929,39.8683,39.7258,39.8264,29000.0
2011-09-13 10:10:00,47.52,47.52,47.3,47.33,21800.0,39.818,39.818,39.6337,39.6588,21800.0
2011-09-13 10:20:00,47.34,47.38,47.15,47.29,57700.0,39.6672,39.7007,39.508,39.6253,57700.0
2011-09-13 10:30:00,47.3,47.39,47.0,47.15,31500.0,39.6337,39.7091,39.3823,39.508,31500.0
2011-09-13 10:40:00,47.13,47.23,47.07,47.18,49600.0,39.4912,39.575,39.4409,39.5331,49600.0
2011-09-13 10:50:00,47.15,47.22,46.83,46.99,73900.0,39.508,39.5666,39.2398,39.3739,73900.0
2011-09-13 11:00:00,46.99,47.04,46.83,46.98,141900.0,39.3739,39.4158,39.2398,39.3655,141900.0
2011-09-13 11:10:00,46.98,47.04,46.84,46.87,30200.0,39.3655,39.4158,39.2482,39.2733,30200.0
2011-09-13 11:20:00,46.86,46.91,46.78,46.91,27700.0,39.265,39.3069,39.1979,39.3069,27700.0
2011-09-13 11:30:00,46.92,47.06,46.88,47.06,25300.0,39.3152,39.4325,39.2817,39.4325,25300.0
2011-09-13 11:40:00,47.04,47.15,46.98,47.14,55300.0,39.4158,39.508,39.3655,39.4996,55300.0
2011-09-13 11:50:00,47.07,47.14,47.0,47.01,25000.0,39.4409,39.4996,39.3823,39.3907,25000.0
2011-09-13 12:00:00,47.02,47.09,46.83,47.09,59300.0,39.399,39.4577,39.2398,39.4577,59300.0
2011-09-13 12:10:00,47.1,47.18,47.0,47.11,32100.0,39.4661,39.5331,39.3823,39.4744,32100.0
2011-09-13 12:20:00,47.11,47.19,47.01,47.18,36400.0,39.4744,39.5415,39.3907,39.5331,36400.0
2011-09-13 12:30:00,47.14,47.22,47.05,47.18,42800.0,39.4996,39.5666,39.4242,39.5331,42800.0
2011-09-13 12:40:00,47.2,47.28,47.12,47.16,29100.0,39.5499,39.6169,39.4828,39.5163,29100.0
2011-09-13 12:50:00,47.17,47.31,47.12,47.26,29900.0,39.5247,39.642,39.4828,39.6001,29900.0
2011-09-13 13:00:00,47.28,47.39,47.26,47.29,14800.0,39.6169,39.7091,39.6001,39.6253,14800.0
2011-09-13 13:10:00,47.28,47.37,47.23,47.27,22200.0,39.6169,39.6923,39.575,39.6085,22200.0
2011-09-13 13:20:00,47.26,47.33,47.24,47.29,14900.0,39.6001,39.6588,39.5834,39.6253,14900.0
2011-09-13 13:30:00,47.29,47.31,47.17,47.26,26400.0,39.6253,39.642,39.5247,39.6001,26400.0
2011-09-13 13:40:00,47.26,47.39,47.26,47.38,15300.0,39.6001,39.7091,39.6001,39.7007,15300.0
2011-09-13 13:50:00,47.38,47.47,47.35,47.37,47300.0,39.7007,39.7761,39.6755,39.6923,47300.0
2011-09-13 14:00:00,47.37,47.38,47.25,47.26,77000.0,39.6923,39.7007,39.5918,39.6001,77000.0
2011-09-13 14:10:00,47.27,47.3,47.2,47.25,45600.0,39.6085,39.6337,39.5499,39.5918,45600.0
2011-09-13 14:20:00,47.23,47.36,47.22,47.36,62600.0,39.575,39.6839,39.5666,39.6839,62600.0
2011-09-13 14:30:00,47.38,47.39,47.27,47.28,17100.0,39.7007,39.7091,39.6085,39.6169,17100.0
2011-09-13 14:40:00,47.29,47.38,47.21,47.22,49000.0,39.6253,39.7007,39.5582,39.5666,49000.0
2011-09-13 14:50:00,47.22,47.48,47.19,47.36,176200.0,39.5666,39.7845,39.5415,39.6839,176200.0
2011-09-13 15:00:00,47.38,47.54,47.38,47.42,80000.0,39.7007,39.8348,39.7007,39.7342,80000.0
2011-09-13 15:10:00,47.43,47.55,47.28,47.35,127600.0,39.7426,39.8431,39.6169,39.6755,127600.0
2011-09-13 15:20:00,47.34,47.65,47.3,47.64,139500.0,39.6672,39.9269,39.6337,39.9185,139500.0
2011-09-13 15:30:00,47.65,47.72,47.54,47.58,114100.0,39.9269,39.9856,39.8348,39.8683,114100.0
2011-09-13 15:40:00,47.56,47.75,47.51,47.68,92600.0,39.8515,40.0107,39.8096,39.9521,92600.0
2011-09-13 15:50:00,47.69,47.72,47.52,47.61,149600.0,39.9604,39.9856,39.818,39.8934,149600.0
2011-09-14 09:30:00,47.83,48.09,47.67,47.95,76500.0,40.0777,40.2956,39.9437,40.1783,76500.0
2011-09-14 09:40:00,47.91,48.12,47.71,47.99,42300.0,40.1448,40.3207,39.9772,40.2118,42300.0
2011-09-14 09:50:00,47.99,48.12,47.72,47.72,58700.0,40.2118,40.3207,39.9856,39.9856,58700.0
2011-09-14 10:00:00,47.7,47.89,47.66,47.82,32600.0,39.9688,40.128,39.9353,40.0694,32600.0
2011-09-14 10:10:00,47.81,48.0,47.42,47.42,87200.0,40.061,40.2202,39.7342,39.7342,87200.0
2011-09-14 10:20:00,47.4,47.57,47.19,47.55,83100.0,39.7174,39.8599,39.5415,39.8431,83100.0
2011-09-14 10:30:00,47.52,47.81,47.48,47.8,119600.0,39.818,40.061,39.7845,40.0526,119600.0
2011-09-14 10:40:00,47.8,47.81,47.52,47.61,115800.0,40.0526,40.061,39.818,39.8934,115800.0
2011-09-14 10:50:00,47.61,47.85,47.6,47.83,29800.0,39.8934,40.0945,39.885,40.0777,29800.0
2011-09-14 11:00:00,47.82,47.89,47.68,47.76,52600.0,40.0694,40.128,39.9521,40.0191,52600.0
2011-09-14 11:10:00,47.8,47.88,47.71,47.76,26000.0,40.0526,40.1196,39.9772,40.0191,26000.0
2011-09-14 11:20:00,47.77,47.98,47.75,47.98,23100.0,40.0275,40.2034,40.0107,40.2034,23100.0
2011-09-14 11:30:00,47.95,48.04,47.89,48.03,70300.0,40.1783,40.2537,40.128,40.2453,70300.0
2011-09-14 11:40:00,48.01,48.03,47.89,47.97,57600.0,40.2286,40.2453,40.128,40.1951,57600.0
2011-09-14 11:50:00,47.96,48.11,47.94,48.1,37500.0,40.1867,40.3124,40.1699,40.304,37500.0
2011-09-14 12:00:00,48.09,48.12,47.99,48.06,24800.0,40.2956,40.3207,40.2118,40.2705,24800.0
2011-09-14 12:10:00,48.07,48.11,48.0,48.06,46900.0,40.2788,40.3124,40.2202,40.2705,46900.0
2011-09-14 12:20:00,48.05,48.19,48.04,48.1,32300.0,40.2621,40.3794,40.2537,40.304,32300.0
2011-09-14 12:30:00,48.16,48.23,48.14,48.22,53200.0,40.3543,40.4129,40.3375,40.4045,53200.0
2011-09-14 12:40:00,48.21,48.32,48.15,48.16,85600.0,40.3962,40.4883,40.3459,40.3543,85600.0
2011-09-14 12:50:00,48.18,48.22,48.1,48.2,43000.0,40.371,40.4045,40.304,40.3878,43000.0
2011-09-14 13:00:00,48.21,48.36,48.18,48.3,34900.0,40.3962,40.5218,40.371,40.4716,34900.0
2011-09-14 13:10:00,48.28,48.43,48.28,48.41,46600.0,40.4548,40.5805,40.4548,40.5637,46600.0
2011-09-14 13:20:00,48.42,48.46,48.35,48.4,27300.0,40.5721,40.6056,40.5135,40.5554,27300.0
2011-09-14 13:30:00,48.4,48.55,48.34,48.55,43300.0,40.5554,40.6811,40.5051,40.6811,43300.0
2011-09-14 13:40:00,48.53,48.65,48.5,48.63,51300.0,40.6643,40.7648,40.6392,40.7481,51300.0
2011-09-14 13:50:00,48.64,48.72,48.45,48.5,55900.0,40.7565,40.8235,40.5973,40.6392,55900.0
2011-09-14 14:00:00,48.52,48.75,48.52,48.68,39200.0,40.6559,40.8486,40.6559,40.79,39200.0
2011-09-14 14:10:00,48.69,48.85,48.62,48.82,67800.0,40.7984,40.9324,40.7397,40.9073,67800.0
2011-09-14 14:20:00,48.81,48.89,48.75,48.78,71200.0,40.8989,40.9659,40.8486,40.8738,71200.0
2011-09-14 14:30:00,48.8,48.8,48.66,48.7,32500.0,40.8905,40.8905,40.7732,40.8067,32500.0
2011-09-14 14:40:00,48.69,48.78,48.66,48.69,41100.0,40.7984,40.8738,40.7732,40.7984,41100.0
2011-09-14 14:50:00,48.69,48.89,48.69,48.89,50600.0,40.7984,40.9659,40.7984,40.9659,50600.0
2011-09-14 15:00:00,48.89,49.04,48.89,48.99,111400.0,40.9659,41.0916,40.9659,41.0497,111400.0
2011-09-14 15:10:00,48.99,49.16,48.99,49.14,68400.0,41.0497,41.1922,41.0497,41.1754,68400.0
2011-09-14 15:20:00,49.13,49.25,49.04,49.17,72700.0,41.167,41.2676,41.0916,41.2006,72700.0
2011-09-14 15:30:00,49.19,49.3,49.14,49.15,132400.0,41.2173,41.3095,41.1754,41.1838,132400.0
2011-09-14 15:40:00,49.14,49.16,48.69,48.77,142300.0,41.1754,41.1922,40.7984,40.8654,142300.0
2011-09-14 15:50:00,48.77,48.91,48.69,48.72,219900.0,40.8654,40.9827,40.7984,40.8235,219900.0
2011-09-15 09:30:00,49.46,49.46,49.0,49.14,58500.0,41.4436,41.4436,41.0581,41.1754,58500.0
2011-09-15 09:40:00,49.13,49.27,48.84,48.95,63300.0,41.167,41.2844,40.924,41.0162,63300.0
2011-09-15 09:50:00,48.94,49.2,48.87,48.87,30400.0,41.0078,41.2257,40.9492,40.9492,30400.0
2011-09-15 10:00:00,48.9,49.25,48.9,49.18,66400.0,40.9743,41.2676,40.9743,41.2089,66400.0
2011-09-15 10:10:00,49.17,49.18,48.9,49.05,29100.0,41.2006,41.2089,40.9743,41.1,29100.0
2011-09-15 10:20:00,49.05,49.05,48.68,48.73,26600.0,41.1,41.1,40.79,40.8319,26600.0
2011-09-15 10:30:00,48.73,48.73,48.45,48.45,22000.0,40.8319,40.8319,40.5973,40.5973,22000.0
2011-09-15 10:40:00,48.5,48.58,48.42,48.49,17200.0,40.6392,40.7062,40.5721,40.6308,17200.0
2011-09-15 10:50:00,48.49,48.51,48.22,48.32,32700.0,40.6308,40.6475,40.4045,40.4883,32700.0
2011-09-15 11:00:00,48.3,48.34,48.17,48.28,84200.0,40.4716,40.5051,40.3626,40.4548,84200.0
2011-09-15 11:10:00,48.29,48.36,48.17,48.27,55200.0,40.4632,40.5218,40.3626,40.4464,55200.0
2011-09-15 11:20:00,48.26,48.29,48.12,48.28,45200.0,40.4381,40.4632,40.3207,40.4548,45200.0
2011-09-15 11:30:00,48.28,48.51,48.27,48.51,56300.0,40.4548,40.6475,40.4464,40.6475,56300.0
2011-09-15 11:40:00,48.51,48.67,48.48,48.67,61800.0,40.6475,40.7816,40.6224,40.7816,61800.0
2011-09-15 11:50:00,48.66,48.87,48.66,48.83,64200.0,40.7732,40.9492,40.7732,40.9157,64200.0
2011-09-15 12:00:00,48.83,48.89,48.77,48.89,18300.0,40.9157,40.9659,40.8654,40.9659,18300.0
2011-09-15 12:10:00,48.88,48.94,48.78,48.91,28400.0,40.9576,41.0078,40.8738,40.9827,28400.0
2011-09-15 12:20:00,48.91,48.91,48.79,48.79,13000.0,40.9827,40.9827,40.8822,40.8822,13000.0
2011-09-15 12:30:00,48.82,48.96,48.8,48.88,21800.0,40.9073,41.0246,40.8905,40.9576,21800.0
2011-09-15 12:40:00,48.88,48.92,48.84,48.92,9300.0,40.9576,40.9911,40.924,40.9911,9300.0
2011-09-15 12:50:00,48.9,48.9,48.79,48.88,17200.0,40.9743,40.9743,40.8822,40.9576,17200.0
2011-09-15 13:00:00,48.87,48.97,48.85,48.96,27000.0,40.9492,41.033,40.9324,41.0246,27000.0
2011-09-15 13:10:00,48.98,48.99,48.89,48.89,18400.0,41.0414,41.0497,40.9659,40.9659,18400.0
2011-09-15 13:20:00,48.9,48.93,48.84,48.88,30500.0,40.9743,40.9995,40.924,40.9576,30500.0
2011-09-15 13:30:00,48.87,48.95,48.85,48.9,34400.0,40.9492,41.0162,40.9324,40.9743,34400.0
2011-09-15 13:40:00,48.89,48.99,48.86,48.95,18500.0,40.9659,41.0497,40.9408,41.0162,18500.0
2011-09-15 13:50:00,48.93,49.01,48.9,49.0,28100.0,40.9995,41.0665,40.9743,41.0581,28100.0
2011-09-15 14:00:00,49.0,49.11,49.0,49.09,23400.0,41.0581,41.1503,41.0581,41.1335,23400.0
2011-09-15 14:10:00,49.11,49.23,49.08,49.15,69600.0,41.1503,41.2508,41.1251,41.1838,69600.0
2011-09-15 14:20:00,49.15,49.17,49.09,49.13,67800.0,41.1838,41.2006,41.1335,41.167,67800.0
2011-09-15 14:30:00,49.13,49.22,49.12,49.15,32700.0,41.167,41.2425,41.1587,41.1838,32700.0
2011-09-15 14:40:00,49.16,49.2,49.13,49.18,21200.0,41.1922,41.2257,41.167,41.2089,21200.0
2011-09-15 14:50:00,49.18,49.36,49.18,49.35,48100.0,41.2089,41.3598,41.2089,41.3514,48100.0
2011-09-15 15:00:00,49.35,49.58,49.34,49.42,128600.0,41.3514,41.5441,41.343,41.41,128600.0
2011-09-15 15:10:00,49.41,49.44,49.33,49.37,139800.0,41.4017,41.4268,41.3346,41.3681,139800.0
2011-09-15 15:20:00,49.38,49.47,49.37,49.46,287500.0,41.3765,41.4519,41.3681,41.4436,287500.0
2011-09-15 15:30:00,49.45,49.57,49.44,49.55,162100.0,41.4352,41.5357,41.4268,41.519,162100.0
2011-09-15 15:40:00,49.54,49.59,49.45,49.58,229800.0,41.5106,41.5525,41.4352,41.5441,229800.0
2011-09-15 15:50:00,49.58,49.63,49.53,49.6,159400.0,41.5441,41.586,41.5022,41.5609,159400.0
2011-09-16 09:30:00,49.88,49.99,49.62,49.71,506600.0,41.7955,41.8877,41.5776,41.653,506600.0
2011-09-16 09:40:00,49.75,49.93,49.63,49.84,82100.0,41.6866,41.8374,41.586,41.762,82100.0
2011-09-16 09:50:00,49.85,49.99,49.82,49.85,79800.0,41.7703,41.8877,41.7452,41.7703,79800.0
2011-09-16 10:00:00,49.85,49.97,49.83,49.9,57900.0,41.7703,41.8709,41.7536,41.8122,57900.0
2011-09-16 10:10:00,49.92,50.16,49.89,50.01,51600.0,41.829,42.0301,41.8039,41.9044,51600.0
2011-09-16 10:20:00,50.01,50.03,49.8,49.83,38600.0,41.9044,41.9212,41.7285,41.7536,38600.0
2011-09-16 10:30:00,49.83,49.9,49.56,49.61,45900.0,41.7536,41.8122,41.5274,41.5692,45900.0
2011-09-16 10:40:00,49.62,49.71,49.37,49.37,45800.0,41.5776,41.653,41.3681,41.3681,45800.0
2011-09-16 10:50:00,49.38,49.51,49.2,49.4,32800.0,41.3765,41.4855,41.2257,41.3933,32800.0
2011-09-16 11:00:00,49.41,49.5,49.34,49.44,32800.0,41.4017,41.4771,41.343,41.4268,32800.0
2011-09-16 11:10:00,49.44,49.51,49.34,49.37,60600.0,41.4268,41.4855,41.343,41.3681,60600.0
2011-09-16 11:20:00,49.38,49.43,49.31,49.38,42800.0,41.3765,41.4184,41.3179,41.3765,42800.0
2011-09-16 11:30:00,49.36,49.38,49.2,49.3,66300.0,41.3598,41.3765,41.2257,41.3095,66300.0
2011-09-16 11:40:00,49.3,49.46,49.28,49.42,49500.0,41.3095,41.4436,41.2927,41.41,49500.0
2011-09-16 11:50:00,49.45,49.65,49.45,49.61,29300.0,41.4352,41.6028,41.4352,41.5692,29300.0
2011-09-16 12:00:00,49.62,49.69,49.57,49.64,56500.0,41.5776,41.6363,41.5357,41.5944,56500.0
2011-09-16 12:10:00,49.65,49.7,49.55,49.68,93200.0,41.6028,41.6447,41.519,41.6279,93200.0
2011-09-16 12:20:00,49.69,49.81,49.66,49.74,58000.0,41.6363,41.7368,41.6111,41.6782,58000.0
2011-09-16 12:30:00,49.73,49.81,49.73,49.79,25000.0,41.6698,41.7368,41.6698,41.7201,25000.0
2011-09-16 12:40:00,49.79,49.8,49.68,49.72,65200.0,41.7201,41.7285,41.6279,41.6614,65200.0
2011-09-16 12:50:00,49.72,49.75,49.66,49.7,56800.0,41.6614,41.6866,41.6111,41.6447,56800.0
2011-09-16 13:00:00,49.7,49.72,49.56,49.58,85200.0,41.6447,41.6614,41.5274,41.5441,85200.0
2011-09-16 13:10:00,49.59,49.63,49.56,49.58,23600.0,41.5525,41.586,41.5274,41.5441,23600.0
2011-09-16 13:20:00,49.57,49.63,49.56,49.56,13800.0,41.5357,41.586,41.5274,41.5274,13800.0
2011-09-16 13:30:00,49.57,49.58,49.37,49.49,61400.0,41.5357,41.5441,41.3681,41.4687,61400.0
2011-09-16 13:40:00,49.48,49.52,49.46,49.47,13000.0,41.4603,41.4938,41.4436,41.4519,13000.0
2011-09-16 13:50:00,49.48,49.54,49.44,49.47,15300.0,41.4603,41.5106,41.4268,41.4519,15300.0
2011-09-16 14:00:00,49.47,49.54,49.45,49.49,65500.0,41.4519,41.5106,41.4352,41.4687,65500.0
2011-09-16 14:10:00,49.48,49.53,49.47,49.5,25000.0,41.4603,41.5022,41.4519,41.4771,25000.0
2011-09-16 14:20:00,49.5,49.51,49.4,49.4,22800.0,41.4771,41.4855,41.3933,41.3933,22800.0
2011-09-16 14:30:00,49.42,49.52,49.42,49.48,30800.0,41.41,41.4938,41.41,41.4603,30800.0
2011-09-16 14:40:00,49.49,49.5,49.4,49.44,25500.0,41.4687,41.4771,41.3933,41.4268,25500.0
2011-09-16 14:50:00,49.45,49.52,49.42,49.51,29900.0,41.4352,41.4938,41.41,41.4855,29900.0
2011-09-16 15:00:00,49.54,49.54,49.4,49.4,33000.0,41.5106,41.5106,41.3933,41.3933,33000.0
2011-09-16 15:10:00,49.41,49.46,49.39,49.42,19300.0,41.4017,41.4436,41.3849,41.41,19300.0
2011-09-16 15:20:00,49.41,49.42,49.27,49.27,74500.0,41.4017,41.41,41.2844,41.2844,74500.0
2011-09-16 15:30:00,49.28,49.34,49.19,49.24,103300.0,41.2927,41.343,41.2173,41.2592,103300.0
2011-09-16 15:40:00,49.23,49.37,49.13,49.29,206500.0,41.2508,41.3681,41.167,41.3011,206500.0
2011-09-16 15:50:00,49.29,49.34,49.19,49.34,229400.0,41.3011,41.343,41.2173,41.343,229400.0
2011-09-19 09:30:00,48.6,48.6,48.23,48.24,39500.0,40.7229,40.7229,40.4129,40.4213,39500.0
2011-09-19 09:40:00,48.22,48.43,48.16,48.29,28700.0,40.4045,40.5805,40.3543,40.4632,28700.0
2011-09-19 09:50:00,48.26,48.38,48.2,48.25,25800.0,40.4381,40.5386,40.3878,40.4297,25800.0
2011-09-19 10:00:00,48.25,48.61,48.21,48.61,35000.0,40.4297,40.7313,40.3962,40.7313,35000.0
2011-09-19 10:10:00,48.59,48.59,48.24,48.35,34400.0,40.7146,40.7146,40.4213,40.5135,34400.0
2011-09-19 10:20:00,48.35,48.42,48.3,48.3,30300.0,40.5135,40.5721,40.4716,40.4716,30300.0
2011-09-19 10:30:00,48.29,48.37,48.24,48.32,43000.0,40.4632,40.5302,40.4213,40.4883,43000.0
2011-09-19 10:40:00,48.32,48.38,48.22,48.35,15500.0,40.4883,40.5386,40.4045,40.5135,15500.0
2011-09-19 10:50:00,48.34,48.4,48.25,48.25,29400.0,40.5051,40.5554,40.4297,40.4297,29400.0
2011-09-19 11:00:00,48.26,48.33,48.19,48.24,43800.0,40.4381,40.4967,40.3794,40.4213,43800.0
2011-09-19 11:10:00,48.23,48.26,48.13,48.15,35900.0,40.4129,40.4381,40.3291,40.3459,35900.0
2011-09-19 11:20:00,48.14,48.24,48.13,48.21,32500.0,40.3375,40.4213,40.3291,40.3962,32500.0
2011-09-19 11:30:00,48.19,48.28,48.17,48.28,23900.0,40.3794,40.4548,40.3626,40.4548,23900.0
2011-09-19 11:40:00,48.28,48.47,48.24,48.44,19500.0,40.4548,40.614,40.4213,40.5889,19500.0
2011-09-19 11:50:00,48.46,48.46,48.26,48.28,14600.0,40.6056,40.6056,40.4381,40.4548,14600.0
2011-09-19 12:00:00,48.27,48.34,48.26,48.32,26600.0,40.4464,40.5051,40.4381,40.4883,26600.0
2011-09-19 12:10:00,48.34,48.36,48.28,48.32,15000.0,40.5051,40.5218,40.4548,40.4883,15000.0
2011-09-19 12:20:00,48.32,48.34,48.25,48.3,16100.0,40.4883,40.5051,40.4297,40.4716,16100.0
2011-09-19 12:30:00,48.3,48.34,48.26,48.29,8000.0,40.4716,40.5051,40.4381,40.4632,8000.0
2011-09-19 12:40:00,48.29,48.29,48.18,48.2,16300.0,40.4632,40.4632,40.371,40.3878,16300.0
2011-09-19 12:50:00,48.2,48.28,48.19,48.25,26300.0,40.3878,40.4548,40.3794,40.4297,26300.0
2011-09-19 13:00:00,48.22,48.26,48.17,48.23,14300.0,40.4045,40.4381,40.3626,40.4129,14300.0
2011-09-19 13:10:00,48.23,48.23,48.14,48.16,23400.0,40.4129,40.4129,40.3375,40.3543,23400.0
2011-09-19 13:20:00,48.16,48.23,48.14,48.17,12100.0,40.3543,40.4129,40.3375,40.3626,12100.0
2011-09-19 13:30:00,48.18,48.21,48.14,48.19,20500.0,40.371,40.3962,40.3375,40.3794,20500.0
2011-09-19 13:40:00,48.19,48.22,48.15,48.15,15100.0,40.3794,40.4045,40.3459,40.3459,15100.0
2011-09-19 13:50:00,48.16,48.17,48.1,48.13,14400.0,40.3543,40.3626,40.304,40.3291,14400.0
2011-09-19 14:00:00,48.13,48.25,48.05,48.2,22900.0,40.3291,40.4297,40.2621,40.3878,22900.0
2011-09-19 14:10:00,48.18,48.29,48.17,48.2,29200.0,40.371,40.4632,40.3626,40.3878,29200.0
2011-09-19 14:20:00,48.2,48.28,48.14,48.14,18400.0,40.3878,40.4548,40.3375,40.3375,18400.0
2011-09-19 14:30:00,48.14,48.29,48.14,48.27,21400.0,40.3375,40.4632,40.3375,40.4464,21400.0
2011-09-19 14:40:00,48.27,48.34,48.2,48.25,21500.0,40.4464,40.5051,40.3878,40.4297,21500.0
2011-09-19 14:50:00,48.26,48.29,48.1,48.12,19600.0,40.4381,40.4632,40.304,40.3207,19600.0
2011-09-19 15:00:00,48.12,48.19,48.08,48.15,27800.0,40.3207,40.3794,40.2872,40.3459,27800.0
2011-09-19 15:10:00,48.16,48.54,48.16,48.43,131400.0,40.3543,40.6727,40.3543,40.5805,131400.0
2011-09-19 15:20:00,48.41,48.63,48.41,48.57,74300.0,40.5637,40.7481,40.5637,40.6978,74300.0
2011-09-19 15:30:00,48.58,48.75,48.58,48.68,68900.0,40.7062,40.8486,40.7062,40.79,68900.0
2011-09-19 15:40:00,48.68,48.76,48.54,48.58,53100.0,40.79,40.857,40.6727,40.7062,53100.0
2011-09-19 15:50:00,48.58,48.66,48.48,48.51,95600.0,40.7062,40.7732,40.6224,40.6475,95600.0
2011-09-20 09:30:00,48.71,49.0,48.71,48.93,21800.0,40.8151,41.0581,40.8151,40.9995,21800.0
2011-09-20 09:40:00,48.89,48.91,48.62,48.83,18200.0,40.9659,40.9827,40.7397,40.9157,18200.0
2011-09-20 09:50:00,48.81,48.81,48.6,48.75,34800.0,40.8989,40.8989,40.7229,40.8486,34800.0
2011-09-20 10:00:00,48.76,49.02,48.76,48.88,31800.0,40.857,41.0749,40.857,40.9576,31800.0
2011-09-20 10:10:00,48.86,49.19,48.8,49.15,31000.0,40.9408,41.2173,40.8905,41.1838,31000.0
2011-09-20 10:20:00,49.19,49.33,49.15,49.19,40500.0,41.2173,41.3346,41.1838,41.2173,40500.0
2011-09-20 10:30:00,49.2,49.2,49.07,49.16,33700.0,41.2257,41.2257,41.1168,41.1922,33700.0
2011-09-20 10:40:00,49.18,49.28,49.17,49.21,33600.0,41.2089,41.2927,41.2006,41.2341,33600.0
2011-09-20 10:50:00,49.24,49.5,49.22,49.5,109000.0,41.2592,41.4771,41.2425,41.4771,109000.0
2011-09-20 11:00:00,49.49,49.61,49.45,49.61,71600.0,41.4687,41.5692,41.4352,41.5692,71600.0
2011-09-20 11:10:00,49.6,49.75,49.55,49.62,27700.0,41.5609,41.6866,41.519,41.5776,27700.0
2011-09-20 11:20:00,49.64,49.64,49.55,49.55,33400.0,41.5944,41.5944,41.519,41.519,33400.0
2011-09-20 11:30:00,49.54,49.58,49.44,49.45,72100.0,41.5106,41.5441,41.4268,41.4352,72100.0
2011-09-20 11:40:00,49.43,49.52,49.38,49.47,21800.0,41.4184,41.4938,41.3765,41.4519,21800.0
2011-09-20 11:50:00,49.48,49.5,49.35,49.41,36900.0,41.4603,41.4771,41.3514,41.4017,36900.0
2011-09-20 12:00:00,49.38,49.41,49.19,49.22,31700.0,41.3765,41.4017,41.2173,41.2425,31700.0
2011-09-20 12:10:00,49.23,49.29,49.15,49.23,39400.0,41.2508,41.3011,41.1838,41.2508,39400.0
2011-09-20 12:20:00,49.23,49.34,49.23,49.29,14100.0,41.2508,41.343,41.2508,41.3011,14100.0
2011-09-20 12:30:00,49.29,49.3,49.09,49.12,35500.0,41.3011,41.3095,41.1335,41.1587,35500.0
2011-09-20 12:40:00,49.14,49.22,49.06,49.2,28000.0,41.1754,41.2425,41.1084,41.2257,28000.0
2011-09-20 12:50:00,49.2,49.26,49.14,49.16,46400.0,41.2257,41.276,41.1754,41.1922,46400.0
2011-09-20 13:00:00,49.18,49.22,49.15,49.19,32500.0,41.2089,41.2425,41.1838,41.2173,32500.0
2011-09-20 13:10:00,49.19,49.23,49.13,49.13,37600.0,41.2173,41.2508,41.167,41.167,37600.0
2011-09-20 13:20:00,49.13,49.21,49.1,49.18,16500.0,41.167,41.2341,41.1419,41.2089,16500.0
2011-09-20 13:30:00,49.18,49.22,49.12,49.12,38600.0,41.2089,41.2425,41.1587,41.1587,38600.0
2011-09-20 13:40:00,49.12,49.14,49.03,49.04,73800.0,41.1587,41.1754,41.0833,41.0916,73800.0
2011-09-20 13:50:00,49.06,49.07,48.98,49.0,78700.0,41.1084,41.1168,41.0414,41.0581,78700.0
2011-09-20 14:00:00,49.0,49.14,48.94,49.11,72900.0,41.0581,41.1754,41.0078,41.1503,72900.0
2011-09-20 14:10:00,49.1,49.2,49.1,49.18,24600.0,41.1419,41.2257,41.1419,41.2089,24600.0
2011-09-20 14:20:00,49.17,49.25,49.14,49.25,14300.0,41.2006,41.2676,41.1754,41.2676,14300.0
2011-09-20 14:30:00,49.24,49.29,49.02,49.07,22200.0,41.2592,41.3011,41.0749,41.1168,22200.0
2011-09-20 14:40:00,49.07,49.09,48.95,49.03,24300.0,41.1168,41.1335,41.0162,41.0833,24300.0
2011-09-20 14:50:00,49.03,49.08,48.97,49.02,25300.0,41.0833,41.1251,41.033,41.0749,25300.0
2011-09-20 15:00:00,49.0,49.06,48.8,48.84,28800.0,41.0581,41.1084,40.8905,40.924,28800.0
2011-09-20 15:10:00,48.82,48.92,48.8,48.84,30700.0,40.9073,40.9911,40.8905,40.924,30700.0
2011-09-20 15:20:00,48.83,48.88,48.76,48.77,37300.0,40.9157,40.9576,40.857,40.8654,37300.0
2011-09-20 15:30:00,48.76,48.8,48.7,48.77,43200.0,40.857,40.8905,40.8067,40.8654,43200.0
2011-09-20 15:40:00,48.79,48.81,48.51,48.55,58300.0,40.8822,40.8989,40.6475,40.6811,58300.0
2011-09-20 15:50:00,48.54,48.6,48.47,48.53,119600.0,40.6727,40.7229,40.614,40.6643,119600.0
2011-09-21 09:30:00,48.52,48.72,48.47,48.56,36200.0,40.6559,40.8235,40.614,40.6894,36200.0
2011-09-21 09:40:00,48.56,48.66,48.41,48.5,25000.0,40.6894,40.7732,40.5637,40.6392,25000.0
2011-09-21 09:50:00,48.53,48.61,48.28,48.6,21300.0,40.6643,40.7313,40.4548,40.7229,21300.0
2011-09-21 10:00:00,48.7,48.7,48.27,48.28,26900.0,40.8067,40.8067,40.4464,40.4548,26900.0
2011-09-21 10:10:00,48.29,48.33,48.17,48.23,24600.0,40.4632,40.4967,40.3626,40.4129,24600.0
2011-09-21 10:20:00,48.22,48.29,48.08,48.11,34300.0,40.4045,40.4632,40.2872,40.3124,34300.0
2011-09-21 10:30:00,48.11,48.17,47.83,47.83,52800.0,40.3124,40.3626,40.0777,40.0777,52800.0
2011-09-21 10:40:00,47.85,47.86,47.64,47.64,43100.0,40.0945,40.1029,39.9185,39.9185,43100.0
2011-09-21 10:50:00,47.64,47.91,47.63,47.91,30100.0,39.9185,40.1448,39.9102,40.1448,30100.0
2011-09-21 11:00:00,47.88,48.04,47.86,47.93,26100.0,40.1196,40.2537,40.1029,40.1615,26100.0
2011-09-21 11:10:00,47.9,48.03,47.88,47.95,20000.0,40.1364,40.2453,40.1196,40.1783,20000.0
2011-09-21 11:20:00,47.96,48.08,47.89,48.08,23300.0,40.1867,40.2872,40.128,40.2872,23300.0
2011-09-21 11:30:00,48.04,48.17,48.02,48.14,62100.0,40.2537,40.3626,40.237,40.3375,62100.0
2011-09-21 11:40:00,48.14,48.15,48.04,48.09,7800.0,40.3375,40.3459,40.2537,40.2956,7800.0
2011-09-21 11:50:00,48.09,48.09,47.89,47.89,39500.0,40.2956,40.2956,40.128,40.128,39500.0
2011-09-21 12:00:00,47.91,47.96,47.89,47.94,10800.0,40.1448,40.1867,40.128,40.1699,10800.0
2011-09-21 12:10:00,47.93,48.04,47.93,48.0,12100.0,40.1615,40.2537,40.1615,40.2202,12100.0
2011-09-21 12:20:00,48.0,48.03,47.84,47.93,81700.0,40.2202,40.2453,40.0861,40.1615,81700.0
2011-09-21 12:30:00,47.93,48.09,47.93,48.07,129900.0,40.1615,40.2956,40.1615,40.2788,129900.0
2011-09-21 12:40:00,48.05,48.08,47.96,47.98,74500.0,40.2621,40.2872,40.1867,40.2034,74500.0
2011-09-21 12:50:00,47.98,48.08,47.93,48.06,85600.0,40.2034,40.2872,40.1615,40.2705,85600.0
2011-09-21 13:00:00,48.06,48.1,48.01,48.06,44500.0,40.2705,40.304,40.2286,40.2705,44500.0
2011-09-21 13:10:00,48.04,48.08,47.95,48.04,21100.0,40.2537,40.2872,40.1783,40.2537,21100.0
2011-09-21 13:20:00,48.02,48.11,48.02,48.07,21000.0,40.237,40.3124,40.237,40.2788,21000.0
2011-09-21 13:30:00,48.09,48.1,47.99,48.04,9800.0,40.2956,40.304,40.2118,40.2537,9800.0
2011-09-21 13:40:00,48.05,48.08,48.01,48.02,6400.0,40.2621,40.2872,40.2286,40.237,6400.0
2011-09-21 13:50:00,48.03,48.08,48.02,48.02,10900.0,40.2453,40.2872,40.237,40.237,10900.0
2011-09-21 14:00:00,48.04,48.17,48.02,48.09,53300.0,40.2537,40.3626,40.237,40.2956,53300.0
2011-09-21 14:10:00,48.1,48.29,48.1,48.2,11700.0,40.304,40.4632,40.304,40.3878,11700.0
2011-09-21 14:20:00,48.23,48.47,47.82,48.14,73900.0,40.4129,40.614,40.0694,40.3375,73900.0
2011-09-21 14:30:00,48.08,48.17,47.52,47.68,85100.0,40.2872,40.3626,39.818,39.9521,85100.0
2011-09-21 14:40:00,47.63,47.85,47.56,47.81,63100.0,39.9102,40.0945,39.8515,40.061,63100.0
2011-09-21 14:50:00,47.82,47.85,47.69,47.74,47200.0,40.0694,40.0945,39.9604,40.0023,47200.0
2011-09-21 15:00:00,47.69,47.93,47.67,47.81,56500.0,39.9604,40.1615,39.9437,40.061,56500.0
2011-09-21 15:10:00,47.82,47.95,47.73,47.85,35200.0,40.0694,40.1783,39.994,40.0945,35200.0
2011-09-21 15:20:00,47.83,47.88,47.57,47.63,47900.0,40.0777,40.1196,39.8599,39.9102,47900.0
2011-09-21 15:30:00,47.62,47.68,47.41,47.49,115400.0,39.9018,39.9521,39.7258,39.7929,115400.0
2011-09-21 15:40:00,47.5,47.56,47.4,47.44,111700.0,39.8012,39.8515,39.7174,39.751,111700.0
2011-09-21 15:50:00,47.44,47.55,47.23,47.23,417000.0,39.751,39.8431,39.575,39.575,417000.0
2011-09-22 09:30:00,46.18,46.67,46.02,46.66,167400.0,38.6952,39.1058,38.5611,39.0974,167400.0
2011-09-22 09:40:00,46.66,46.7,46.15,46.18,172500.0,39.0974,39.1309,38.67,38.6952,172500.0
2011-09-22 09:50:00,46.18,46.21,46.0,46.1,163100.0,38.6952,38.7203,38.5444,38.6281,163100.0
2011-09-22 10:00:00,46.1,46.28,46.04,46.14,149900.0,38.6281,38.779,38.5779,38.6617,149900.0
2011-09-22 10:10:00,46.14,46.2,45.74,45.78,159800.0,38.6617,38.7119,38.3265,38.36,159800.0
2011-09-22 10:20:00,45.78,45.95,45.78,45.83,113000.0,38.36,38.5025,38.36,38.4019,113000.0
2011-09-22 10:30:00,45.84,45.97,45.72,45.8,114600.0,38.4103,38.5192,38.3097,38.3768,114600.0
2011-09-22 10:40:00,45.84,46.15,45.82,45.99,55000.0,38.4103,38.67,38.3935,38.536,55000.0
2011-09-22 10:50:00,45.99,46.06,45.78,45.93,98400.0,38.536,38.5946,38.36,38.4857,98400.0
2011-09-22 11:00:00,45.93,45.97,45.81,45.85,66600.0,38.4857,38.5192,38.3851,38.4187,66600.0
2011-09-22 11:10:00,45.86,46.09,45.86,46.05,103100.0,38.427,38.6198,38.427,38.5862,103100.0
2011-09-22 11:20:00,46.03,46.2,45.87,45.93,60500.0,38.5695,38.7119,38.4354,38.4857,60500.0
2011-09-22 11:30:00,45.94,46.37,45.92,46.34,70100.0,38.4941,38.8544,38.4773,38.8292,70100.0
2011-09-22 11:40:00,46.35,46.46,46.24,46.4,88600.0,38.8376,38.9298,38.7455,38.8795,88600.0
2011-09-22 11:50:00,46.39,46.42,46.25,46.26,103500.0,38.8711,38.8963,38.7538,38.7622,103500.0
2011-09-22 12:00:00,46.24,46.27,46.02,46.04,101400.0,38.7455,38.7706,38.5611,38.5779,101400.0
2011-09-22 12:10:00,46.04,46.07,45.84,45.99,83200.0,38.5779,38.603,38.4103,38.536,83200.0
2011-09-22 12:20:00,46.0,46.12,45.96,46.04,83100.0,38.5444,38.6449,38.5108,38.5779,83100.0
2011-09-22 12:30:00,46.06,46.08,46.01,46.01,75900.0,38.5946,38.6114,38.5527,38.5527,75900.0
2011-09-22 12:40:00,46.04,46.15,45.97,46.15,56000.0,38.5779,38.67,38.5192,38.67,56000.0
2011-09-22 12:50:00,46.15,46.22,46.13,46.14,31500.0,38.67,38.7287,38.6533,38.6617,31500.0
2011-09-22 13:00:00,46.18,46.19,45.99,45.99,37200.0,38.6952,38.7036,38.536,38.536,37200.0
2011-09-22 13:10:00,46.0,46.06,45.99,46.03,24000.0,38.5444,38.5946,38.536,38.5695,24000.0
2011-09-22 13:20:00,46.02,46.16,45.97,46.11,74600.0,38.5611,38.6784,38.5192,38.6365,74600.0
2011-09-22 13:30:00,46.1,46.11,45.97,46.04,50600.0,38.6281,38.6365,38.5192,38.5779,50600.0
2011-09-22 13:40:00,46.01,46.14,45.98,46.0,40500.0,38.5527,38.6617,38.5276,38.5444,40500.0
2011-09-22 13:50:00,46.01,46.05,45.95,45.99,106900.0,38.5527,38.5862,38.5025,38.536,106900.0
2011-09-22 14:00:00,46.0,46.09,45.92,46.05,89300.0,38.5444,38.6198,38.4773,38.5862,89300.0
2011-09-22 14:10:00,46.03,46.09,45.9,45.96,72900.0,38.5695,38.6198,38.4606,38.5108,72900.0
2011-09-22 14:20:00,45.99,46.59,45.98,46.38,138300.0,38.536,39.0387,38.5276,38.8628,138300.0
2011-09-22 14:30:00,46.38,46.44,46.04,46.04,73900.0,38.8628,38.913,38.5779,38.5779,73900.0
2011-09-22 14:40:00,46.04,46.31,46.02,46.18,83100.0,38.5779,38.8041,38.5611,38.6952,83100.0
2011-09-22 14:50:00,46.19,46.22,45.96,45.96,69900.0,38.7036,38.7287,38.5108,38.5108,69900.0
2011-09-22 15:00:00,45.97,45.97,45.75,45.96,71900.0,38.5192,38.5192,38.3349,38.5108,71900.0
2011-09-22 15:10:00,45.95,46.02,45.86,45.86,59200.0,38.5025,38.5611,38.427,38.427,59200.0
2011-09-22 15:20:00,45.86,45.86,45.65,45.77,134800.0,38.427,38.427,38.2511,38.3516,134800.0
2011-09-22 15:30:00,45.81,46.24,45.76,46.24,158100.0,38.3851,38.7455,38.3433,38.7455,158100.0
2011-09-22 15:40:00,46.25,46.44,46.01,46.33,180200.0,38.7538,38.913,38.5527,38.8209,180200.0
2011-09-22 15:50:00,46.31,46.41,46.14,46.26,232900.0,38.8041,38.8879,38.6617,38.7622,232900.0
2011-09-23 09:30:00,46.0,46.21,45.84,45.98,61800.0,38.5444,38.7203,38.4103,38.5276,61800.0
2011-09-23 09:40:00,45.97,46.3,45.82,46.12,61200.0,38.5192,38.7957,38.3935,38.6449,61200.0
2011-09-23 09:50:00,46.14,46.34,46.03,46.17,64400.0,38.6617,38.8292,38.5695,38.6868,64400.0
2011-09-23 10:00:00,46.2,46.36,45.95,46.02,74400.0,38.7119,38.846,38.5025,38.5611,74400.0
2011-09-23 10:10:00,46.06,46.18,45.61,45.62,52100.0,38.5946,38.6952,38.2176,38.2259,52100.0
2011-09-23 10:20:00,45.67,45.88,45.56,45.86,35000.0,38.2678,38.4438,38.1757,38.427,35000.0
2011-09-23 10:30:00,45.87,46.08,45.84,46.03,77800.0,38.4354,38.6114,38.4103,38.5695,77800.0
2011-09-23 10:40:00,46.03,46.18,45.86,46.15,43700.0,38.5695,38.6952,38.427,38.67,43700.0
2011-09-23 10:50:00,46.16,46.18,45.95,46.06,80500.0,38.6784,38.6952,38.5025,38.5946,80500.0
2011-09-23 11:00:00,46.02,46.19,45.95,46.15,72000.0,38.5611,38.7036,38.5025,38.67,72000.0
2011-09-23 11:10:00,46.15,46.2,45.97,46.1,72400.0,38.67,38.7119,38.5192,38.6281,72400.0
2011-09-23 11:20:00,46.1,46.21,46.08,46.21,86500.0,38.6281,38.7203,38.6114,38.7203,86500.0
2011-09-23 11:30:00,46.2,46.23,45.94,45.98,47500.0,38.7119,38.7371,38.4941,38.5276,47500.0
2011-09-23 11:40:00,45.97,46.04,45.92,45.92,20200.0,38.5192,38.5779,38.4773,38.4773,20200.0
2011-09-23 11:50:00,45.93,45.98,45.85,45.97,58700.0,38.4857,38.5276,38.4187,38.5192,58700.0
2011-09-23 12:00:00,45.96,45.99,45.81,45.91,55200.0,38.5108,38.536,38.3851,38.4689,55200.0
2011-09-23 12:10:00,45.91,45.99,45.86,45.96,27400.0,38.4689,38.536,38.427,38.5108,27400.0
2011-09-23 12:20:00,45.99,45.99,45.74,45.78,16800.0,38.536,38.536,38.3265,38.36,16800.0
2011-09-23 12:30:00,45.79,45.89,45.77,45.85,31700.0,38.3684,38.4522,38.3516,38.4187,31700.0
2011-09-23 12:40:00,45.85,45.99,45.67,45.82,65200.0,38.4187,38.536,38.2678,38.3935,65200.0
2011-09-23 12:50:00,45.82,46.01,45.78,45.82,45400.0,38.3935,38.5527,38.36,38.3935,45400.0
2011-09-23 13:00:00,45.82,45.85,45.65,45.67,23400.0,38.3935,38.4187,38.2511,38.2678,23400.0
2011-09-23 13:10:00,45.69,45.9,45.69,45.82,29400.0,38.2846,38.4606,38.2846,38.3935,29400.0
2011-09-23 13:20:00,45.81,45.95,45.77,45.84,36300.0,38.3851,38.5025,38.3516,38.4103,36300.0
2011-09-23 13:30:00,45.84,46.02,45.79,45.87,111500.0,38.4103,38.5611,38.3684,38.4354,111500.0
2011-09-23 13:40:00,45.89,46.16,45.84,46.16,36900.0,38.4522,38.6784,38.4103,38.6784,36900.0
2011-09-23 13:50:00,46.15,46.3,46.08,46.22,44800.0,38.67,38.7957,38.6114,38.7287,44800.0
2011-09-23 14:00:00,46.22,46.32,46.13,46.18,41900.0,38.7287,38.8125,38.6533,38.6952,41900.0
2011-09-23 14:10:00,46.18,46.21,46.06,46.07,32700.0,38.6952,38.7203,38.5946,38.603,32700.0
2011-09-23 14:20:00,46.06,46.11,45.83,45.87,49700.0,38.5946,38.6365,38.4019,38.4354,49700.0
2011-09-23 14:30:00,45.87,45.96,45.82,45.88,79000.0,38.4354,38.5108,38.3935,38.4438,79000.0
2011-09-23 14:40:00,45.88,45.95,45.78,45.82,66700.0,38.4438,38.5025,38.36,38.3935,66700.0
2011-09-23 14:50:00,45.83,45.85,45.74,45.75,43400.0,38.4019,38.4187,38.3265,38.3349,43400.0
2011-09-23 15:00:00,45.76,45.98,45.71,45.76,87400.0,38.3433,38.5276,38.3014,38.3433,87400.0
2011-09-23 15:10:00,45.77,45.99,45.71,45.91,62900.0,38.3516,38.536,38.3014,38.4689,62900.0
2011-09-23 15:20:00,45.88,46.16,45.84,46.14,115900.0,38.4438,38.6784,38.4103,38.6617,115900.0
2011-09-23 15:30:00,46.15,46.24,46.04,46.17,106200.0,38.67,38.7455,38.5779,38.6868,106200.0
2011-09-23 15:40:00,46.2,46.22,46.01,46.03,123700.0,38.7119,38.7287,38.5527,38.5695,123700.0
2011-09-23 15:50:00,46.04,46.19,45.98,46.13,88000.0,38.5779,38.7036,38.5276,38.6533,88000.0
2011-09-26 09:30:00,46.6,46.9,46.5,46.59,72900.0,39.0471,39.2985,38.9633,39.0387,72900.0
2011-09-26 09:40:00,46.55,46.78,46.35,46.49,23100.0,39.0052,39.1979,38.8376,38.9549,23100.0
2011-09-26 09:50:00,46.45,46.49,46.09,46.24,45100.0,38.9214,38.9549,38.6198,38.7455,45100.0
2011-09-26 10:00:00,46.24,46.35,46.05,46.08,38600.0,38.7455,38.8376,38.5862,38.6114,38600.0
2011-09-26 10:10:00,46.1,46.1,45.9,46.1,37100.0,38.6281,38.6281,38.4606,38.6281,37100.0
2011-09-26 10:20:00,46.06,46.29,46.02,46.29,33600.0,38.5946,38.7874,38.5611,38.7874,33600.0
2011-09-26 10:30:00,46.29,46.3,46.02,46.07,22700.0,38.7874,38.7957,38.5611,38.603,22700.0
2011-09-26 10:40:00,46.08,46.31,46.04,46.04,25900.0,38.6114,38.8041,38.5779,38.5779,25900.0
2011-09-26 10:50:00,46.07,46.6,46.05,46.5,83500.0,38.603,39.0471,38.5862,38.9633,83500.0
2011-09-26 11:00:00,46.53,46.9,46.52,46.9,106200.0,38.9885,39.2985,38.9801,39.2985,106200.0
2011-09-26 11:10:00,46.9,47.08,46.82,47.05,43300.0,39.2985,39.4493,39.2314,39.4242,43300.0
2011-09-26 11:20:00,47.06,47.06,46.91,46.96,22100.0,39.4325,39.4325,39.3069,39.3488,22100.0
2011-09-26 11:30:00,46.93,46.95,46.78,46.92,23800.0,39.3236,39.3404,39.1979,39.3152,23800.0
2011-09-26 11:40:00,46.92,47.08,46.91,46.94,21400.0,39.3152,39.4493,39.3069,39.332,21400.0
2011-09-26 11:50:00,46.96,47.05,46.91,47.0,18800.0,39.3488,39.4242,39.3069,39.3823,18800.0
2011-09-26 12:00:00,47.01,47.14,46.87,47.14,51300.0,39.3907,39.4996,39.2733,39.4996,51300.0
2011-09-26 12:10:00,47.14,47.16,47.03,47.12,31800.0,39.4996,39.5163,39.4074,39.4828,31800.0
2011-09-26 12:20:00,47.11,47.14,46.94,47.03,16500.0,39.4744,39.4996,39.332,39.4074,16500.0
2011-09-26 12:30:00,47.02,47.05,46.91,46.98,34400.0,39.399,39.4242,39.3069,39.3655,34400.0
2011-09-26 12:40:00,46.96,46.99,46.78,46.79,31200.0,39.3488,39.3739,39.1979,39.2063,31200.0
2011-09-26 12:50:00,46.79,46.85,46.71,46.82,15900.0,39.2063,39.2566,39.1393,39.2314,15900.0
2011-09-26 13:00:00,46.79,46.8,46.6,46.69,20300.0,39.2063,39.2147,39.0471,39.1225,20300.0
2011-09-26 13:10:00,46.67,46.77,46.53,46.66,47200.0,39.1058,39.1896,38.9885,39.0974,47200.0
2011-09-26 13:20:00,46.64,46.77,46.63,46.68,41400.0,39.0806,39.1896,39.0722,39.1141,41400.0
2011-09-26 13:30:00,46.7,46.84,46.64,46.7,60900.0,39.1309,39.2482,39.0806,39.1309,60900.0
2011-09-26 13:40:00,46.73,46.87,46.68,46.79,34800.0,39.156,39.2733,39.1141,39.2063,34800.0
2011-09-26 13:50:00,46.79,46.96,46.78,46.81,28500.0,39.2063,39.3488,39.1979,39.2231,28500.0
2011-09-26 14:00:00,46.83,47.07,46.78,46.92,59500.0,39.2398,39.4409,39.1979,39.3152,59500.0
2011-09-26 14:10:00,46.94,46.98,46.83,46.88,35000.0,39.332,39.3655,39.2398,39.2817,35000.0
2011-09-26 14:20:00,46.88,46.92,46.78,46.84,41000.0,39.2817,39.3152,39.1979,39.2482,41000.0
2011-09-26 14:30:00,46.86,47.04,46.78,46.97,59200.0,39.265,39.4158,39.1979,39.3571,59200.0
2011-09-26 14:40:00,46.97,47.0,46.89,46.89,56600.0,39.3571,39.3823,39.2901,39.2901,56600.0
2011-09-26 14:50:00,46.9,47.0,46.82,46.98,37500.0,39.2985,39.3823,39.2314,39.3655,37500.0
2011-09-26 15:00:00,47.0,47.12,46.96,47.02,50800.0,39.3823,39.4828,39.3488,39.399,50800.0
2011-09-26 15:10:00,47.03,47.1,47.0,47.05,58300.0,39.4074,39.4661,39.3823,39.4242,58300.0
2011-09-26 15:20:00,47.06,47.1,46.99,47.09,73800.0,39.4325,39.4661,39.3739,39.4577,73800.0
2011-09-26 15:30:00,47.09,47.1,46.97,47.09,97600.0,39.4577,39.4661,39.3571,39.4577,97600.0
2011-09-26 15:40:00,47.1,47.16,47.03,47.11,106300.0,39.4661,39.5163,39.4074,39.4744,106300.0
2011-09-26 15:50:00,47.12,47.31,47.11,47.26,178300.0,39.4828,39.642,39.4744,39.6001,178300.0
2011-09-27 09:30:00,48.61,49.13,48.52,48.94,227700.0,40.7313,41.167,40.6559,41.0078,227700.0
2011-09-27 09:40:00,48.95,49.12,48.53,48.6,206100.0,41.0162,41.1587,40.6643,40.7229,206100.0
2011-09-27 09:50:00,48.6,49.2,48.6,49.09,137300.0,40.7229,41.2257,40.7229,41.1335,137300.0
2011-09-27 10:00:00,49.06,49.19,49.0,49.16,31600.0,41.1084,41.2173,41.0581,41.1922,31600.0
2011-09-27 10:10:00,49.17,49.36,49.1,49.21,51700.0,41.2006,41.3598,41.1419,41.2341,51700.0
2011-09-27 10:20:00,49.25,49.57,49.19,49.49,36300.0,41.2676,41.5357,41.2173,41.4687,36300.0
2011-09-27 10:30:00,49.49,49.53,49.11,49.11,43800.0,41.4687,41.5022,41.1503,41.1503,43800.0
2011-09-27 10:40:00,49.14,49.34,49.09,49.3,48300.0,41.1754,41.343,41.1335,41.3095,48300.0
2011-09-27 10:50:00,49.31,49.58,49.31,49.58,35700.0,41.3179,41.5441,41.3179,41.5441,35700.0
2011-09-27 11:00:00,49.57,49.58,49.39,49.48,31200.0,41.5357,41.5441,41.3849,41.4603,31200.0
2011-09-27 11:10:00,49.47,49.61,49.44,49.6,59400.0,41.4519,41.5692,41.4268,41.5609,59400.0
2011-09-27 11:20:00,49.62,49.71,49.55,49.65,65800.0,41.5776,41.653,41.519,41.6028,65800.0
2011-09-27 11:30:00,49.65,49.73,49.63,49.7,45000.0,41.6028,41.6698,41.586,41.6447,45000.0
2011-09-27 11:40:00,49.69,49.73,49.62,49.67,60300.0,41.6363,41.6698,41.5776,41.6195,60300.0
2011-09-27 11:50:00,49.67,49.73,49.6,49.63,53600.0,41.6195,41.6698,41.5609,41.586,53600.0
2011-09-27 12:00:00,49.63,49.66,49.58,49.65,61400.0,41.586,41.6111,41.5441,41.6028,61400.0
2011-09-27 12:10:00,49.66,49.82,49.63,49.81,126300.0,41.6111,41.7452,41.586,41.7368,126300.0
2011-09-27 12:20:00,49.81,50.04,49.8,50.01,120500.0,41.7368,41.9296,41.7285,41.9044,120500.0
2011-09-27 12:30:00,50.01,50.02,49.83,49.84,69200.0,41.9044,41.9128,41.7536,41.762,69200.0
2011-09-27 12:40:00,49.81,49.83,49.68,49.75,41900.0,41.7368,41.7536,41.6279,41.6866,41900.0
2011-09-27 12:50:00,49.76,49.83,49.74,49.77,20400.0,41.6949,41.7536,41.6782,41.7033,20400.0
2011-09-27 13:00:00,49.75,49.82,49.71,49.8,30500.0,41.6866,41.7452,41.653,41.7285,30500.0
2011-09-27 13:10:00,49.8,49.85,49.69,49.77,30100.0,41.7285,41.7703,41.6363,41.7033,30100.0
2011-09-27 13:20:00,49.76,49.8,49.7,49.72,22000.0,41.6949,41.7285,41.6447,41.6614,22000.0
2011-09-27 13:30:00,49.73,49.77,49.66,49.76,41900.0,41.6698,41.7033,41.6111,41.6949,41900.0
2011-09-27 13:40:00,49.77,49.78,49.69,49.74,25200.0,41.7033,41.7117,41.6363,41.6782,25200.0
2011-09-27 13:50:00,49.75,49.81,49.73,49.73,57000.0,41.6866,41.7368,41.6698,41.6698,57000.0
2011-09-27 14:00:00,49.75,49.88,49.75,49.88,25600.0,41.6866,41.7955,41.6866,41.7955,25600.0
2011-09-27 14:10:00,49.86,50.11,49.86,50.09,46100.0,41.7787,41.9882,41.7787,41.9714,46100.0
2011-09-27 14:20:00,50.09,50.13,50.05,50.08,36100.0,41.9714,42.005,41.9379,41.9631,36100.0
2011-09-27 14:30:00,50.07,50.09,49.91,49.92,37600.0,41.9547,41.9714,41.8206,41.829,37600.0
2011-09-27 14:40:00,49.92,49.94,49.81,49.85,44400.0,41.829,41.8458,41.7368,41.7703,44400.0
2011-09-27 14:50:00,49.85,49.95,49.75,49.76,55800.0,41.7703,41.8541,41.6866,41.6949,55800.0
2011-09-27 15:00:00,49.76,49.77,49.5,49.53,67400.0,41.6949,41.7033,41.4771,41.5022,67400.0
2011-09-27 15:10:00,49.54,49.58,49.32,49.5,76900.0,41.5106,41.5441,41.3263,41.4771,76900.0
2011-09-27 15:20:00,49.5,49.51,49.16,49.22,83100.0,41.4771,41.4855,41.1922,41.2425,83100.0
2011-09-27 15:30:00,49.23,49.35,49.17,49.2,178300.0,41.2508,41.3514,41.2006,41.2257,178300.0
2011-09-27 15:40:00,49.2,49.22,49.0,49.02,202200.0,41.2257,41.2425,41.0581,41.0749,202200.0
2011-09-27 15:50:00,49.01,49.2,48.94,49.2,261600.0,41.0665,41.2257,41.0078,41.2257,261600.0
2011-09-28 09:30:00,49.0,49.12,48.65,48.93,74800.0,41.2105,41.3115,40.9162,41.1517,74800.0
2011-09-28 09:40:00,48.94,49.14,48.81,49.08,72500.0,41.1601,41.3283,41.0507,41.2778,72500.0
2011-09-28 09:50:00,49.08,49.18,49.0,49.03,38000.0,41.2778,41.3619,41.2105,41.2358,38000.0
2011-09-28 10:00:00,49.01,49.04,48.95,49.04,69400.0,41.2189,41.2442,41.1685,41.2442,69400.0
2011-09-28 10:10:00,49.05,49.05,48.61,48.66,97200.0,41.2526,41.2526,40.8825,40.9246,97200.0
2011-09-28 10:20:00,48.64,48.87,48.59,48.85,51800.0,40.9078,41.1012,40.8657,41.0844,51800.0
2011-09-28 10:30:00,48.87,48.95,48.82,48.85,180200.0,41.1012,41.1685,41.0591,41.0844,180200.0
2011-09-28 10:40:00,48.86,49.11,48.84,49.03,90300.0,41.0928,41.303,41.076,41.2358,90300.0
2011-09-28 10:50:00,49.02,49.21,48.99,49.15,61100.0,41.2273,41.3871,41.2021,41.3367,61100.0
2011-09-28 11:00:00,49.14,49.2,49.04,49.17,79100.0,41.3283,41.3787,41.2442,41.3535,79100.0
2011-09-28 11:10:00,49.19,49.34,49.09,49.15,46400.0,41.3703,41.4965,41.2862,41.3367,46400.0
2011-09-28 11:20:00,49.17,49.31,49.12,49.31,60200.0,41.3535,41.4712,41.3115,41.4712,60200.0
2011-09-28 11:30:00,49.34,49.36,49.06,49.29,43600.0,41.4965,41.5133,41.261,41.4544,43600.0
2011-09-28 11:40:00,49.29,49.33,49.23,49.24,27900.0,41.4544,41.4881,41.404,41.4124,27900.0
2011-09-28 11:50:00,49.24,49.37,49.15,49.15,24200.0,41.4124,41.5217,41.3367,41.3367,24200.0
2011-09-28 12:00:00,49.14,49.22,48.99,48.99,26800.0,41.3283,41.3956,41.2021,41.2021,26800.0
2011-09-28 12:10:00,49.02,49.16,48.94,49.12,76000.0,41.2273,41.3451,41.1601,41.3115,76000.0
2011-09-28 12:20:00,49.1,49.3,49.09,49.3,31700.0,41.2946,41.4628,41.2862,41.4628,31700.0
2011-09-28 12:30:00,49.3,49.33,49.15,49.24,47700.0,41.4628,41.4881,41.3367,41.4124,47700.0
2011-09-28 12:40:00,49.24,49.24,49.09,49.12,31400.0,41.4124,41.4124,41.2862,41.3115,31400.0
2011-09-28 12:50:00,49.12,49.29,49.06,49.21,22900.0,41.3115,41.4544,41.261,41.3871,22900.0
2011-09-28 13:00:00,49.19,49.22,49.06,49.1,112500.0,41.3703,41.3956,41.261,41.2946,112500.0
2011-09-28 13:10:00,49.11,49.18,49.08,49.12,47800.0,41.303,41.3619,41.2778,41.3115,47800.0
2011-09-28 13:20:00,49.12,49.23,49.11,49.16,86000.0,41.3115,41.404,41.303,41.3451,86000.0
2011-09-28 13:30:00,49.15,49.19,49.04,49.13,88400.0,41.3367,41.3703,41.2442,41.3199,88400.0
2011-09-28 13:40:00,49.11,49.14,49.0,49.0,69400.0,41.303,41.3283,41.2105,41.2105,69400.0
2011-09-28 13:50:00,49.0,49.06,48.96,49.02,77900.0,41.2105,41.261,41.1769,41.2273,77900.0
2011-09-28 14:00:00,49.01,49.03,48.87,48.93,107800.0,41.2189,41.2358,41.1012,41.1517,107800.0
2011-09-28 14:10:00,48.92,49.01,48.86,49.01,102400.0,41.1432,41.2189,41.0928,41.2189,102400.0
2011-09-28 14:20:00,49.01,49.04,48.9,48.98,62800.0,41.2189,41.2442,41.1264,41.1937,62800.0
2011-09-28 14:30:00,48.99,49.07,48.94,49.01,57100.0,41.2021,41.2694,41.1601,41.2189,57100.0
2011-09-28 14:40:00,49.02,49.07,48.97,49.0,54100.0,41.2273,41.2694,41.1853,41.2105,54100.0
2011-09-28 14:50:00,49.0,49.04,48.98,49.0,83800.0,41.2105,41.2442,41.1937,41.2105,83800.0
2011-09-28 15:00:00,49.0,49.1,48.97,49.02,146700.0,41.2105,41.2946,41.1853,41.2273,146700.0
2011-09-28 15:10:00,49.02,49.16,48.96,49.01,170200.0,41.2273,41.3451,41.1769,41.2189,170200.0
2011-09-28 15:20:00,49.0,49.11,48.96,48.99,168000.0,41.2105,41.303,41.1769,41.2021,168000.0
2011-09-28 15:30:00,48.99,49.1,48.77,48.9,297200.0,41.2021,41.2946,41.0171,41.1264,297200.0
2011-09-28 15:40:00,48.9,48.94,48.36,48.4,230100.0,41.1264,41.1601,40.6723,40.7059,230100.0
2011-09-28 15:50:00,48.39,48.54,48.38,48.5,244200.0,40.6975,40.8237,40.6891,40.79,244200.0
2011-09-29 09:30:00,49.21,49.28,48.73,48.84,72700.0,41.3871,41.446,40.9834,41.076,72700.0
2011-09-29 09:40:00,48.86,49.44,48.86,49.44,73100.0,41.0928,41.5806,41.0928,41.5806,73100.0
2011-09-29 09:50:00,49.41,49.43,49.2,49.3,26400.0,41.5554,41.5722,41.3787,41.4628,26400.0
2011-09-29 10:00:00,49.33,49.35,48.93,48.95,79200.0,41.4881,41.5049,41.1517,41.1685,79200.0
2011-09-29 10:10:00,48.94,49.06,48.81,48.96,55400.0,41.1601,41.261,41.0507,41.1769,55400.0
2011-09-29 10:20:00,48.94,48.97,48.63,48.71,92900.0,41.1601,41.1853,40.8993,40.9666,92900.0
2011-09-29 10:30:00,48.71,48.77,48.61,48.73,42100.0,40.9666,41.0171,40.8825,40.9834,42100.0
2011-09-29 10:40:00,48.7,48.76,48.46,48.61,43900.0,40.9582,41.0087,40.7564,40.8825,43900.0
2011-09-29 10:50:00,48.61,48.63,48.49,48.58,32300.0,40.8825,40.8993,40.7816,40.8573,32300.0
2011-09-29 11:00:00,48.59,48.7,48.56,48.59,54600.0,40.8657,40.9582,40.8405,40.8657,54600.0
2011-09-29 11:10:00,48.6,48.67,48.5,48.5,29300.0,40.8741,40.933,40.79,40.79,29300.0
2011-09-29 11:20:00,48.51,48.66,48.43,48.64,21200.0,40.7984,40.9246,40.7311,40.9078,21200.0
2011-09-29 11:30:00,48.62,48.66,48.58,48.61,35500.0,40.8909,40.9246,40.8573,40.8825,35500.0
2011-09-29 11:40:00,48.58,48.71,48.51,48.7,33900.0,40.8573,40.9666,40.7984,40.9582,33900.0
2011-09-29 11:50:00,48.71,48.73,48.52,48.52,38300.0,40.9666,40.9834,40.8068,40.8068,38300.0
2011-09-29 12:00:00,48.54,48.62,48.43,48.43,49800.0,40.8237,40.8909,40.7311,40.7311,49800.0
2011-09-29 12:10:00,48.45,48.51,48.4,48.43,15000.0,40.748,40.7984,40.7059,40.7311,15000.0
2011-09-29 12:20:00,48.43,48.59,48.41,48.54,38300.0,40.7311,40.8657,40.7143,40.8237,38300.0
2011-09-29 12:30:00,48.53,48.53,48.26,48.32,30500.0,40.8152,40.8152,40.5882,40.6386,30500.0
2011-09-29 12:40:00,48.31,48.54,48.25,48.54,84100.0,40.6302,40.8237,40.5798,40.8237,84100.0
2011-09-29 12:50:00,48.5,48.75,48.5,48.6,171800.0,40.79,41.0003,40.79,40.8741,171800.0
2011-09-29 13:00:00,48.57,48.64,48.5,48.53,138300.0,40.8489,40.9078,40.79,40.8152,138300.0
2011-09-29 13:10:00,48.55,48.58,48.52,48.52,16400.0,40.8321,40.8573,40.8068,40.8068,16400.0
2011-09-29 13:20:00,48.52,48.53,48.35,48.35,38900.0,40.8068,40.8152,40.6639,40.6639,38900.0
2011-09-29 13:30:00,48.33,48.38,48.0,48.0,28000.0,40.647,40.6891,40.3695,40.3695,28000.0
2011-09-29 13:40:00,48.02,48.09,47.96,48.0,40200.0,40.3863,40.4452,40.3359,40.3695,40200.0
2011-09-29 13:50:00,48.02,48.1,47.96,47.96,59300.0,40.3863,40.4536,40.3359,40.3359,59300.0
2011-09-29 14:00:00,48.0,48.0,47.72,47.77,42300.0,40.3695,40.3695,40.134,40.1761,42300.0
2011-09-29 14:10:00,47.75,47.76,47.53,47.6,42400.0,40.1592,40.1676,39.9742,40.0331,42400.0
2011-09-29 14:20:00,47.62,47.65,47.46,47.58,45400.0,40.0499,40.0751,39.9153,40.0163,45400.0
2011-09-29 14:30:00,47.58,47.7,47.51,47.63,54500.0,40.0163,40.1172,39.9574,40.0583,54500.0
2011-09-29 14:40:00,47.63,47.7,47.47,47.5,40900.0,40.0583,40.1172,39.9238,39.949,40900.0
2011-09-29 14:50:00,47.5,47.66,47.4,47.63,32700.0,39.949,40.0835,39.8649,40.0583,32700.0
2011-09-29 15:00:00,47.63,47.66,47.36,47.48,68000.0,40.0583,40.0835,39.8312,39.9322,68000.0
2011-09-29 15:10:00,47.48,47.63,47.47,47.5,67300.0,39.9322,40.0583,39.9238,39.949,67300.0
2011-09-29 15:20:00,47.51,47.79,47.5,47.69,119400.0,39.9574,40.1929,39.949,40.1088,119400.0
2011-09-29 15:30:00,47.68,48.06,47.65,48.02,165200.0,40.1004,40.42,40.0751,40.3863,165200.0
2011-09-29 15:40:00,48.04,48.08,47.89,47.95,184100.0,40.4031,40.4368,40.277,40.3274,184100.0
2011-09-29 15:50:00,47.94,48.22,47.94,48.19,163700.0,40.319,40.5545,40.319,40.5293,163700.0
2011-09-30 09:30:00,47.77,47.89,47.32,47.5,57900.0,40.1761,40.277,39.7976,39.949,57900.0
2011-09-30 09:40:00,47.54,48.22,47.46,47.66,35600.0,39.9826,40.5545,39.9153,40.0835,35600.0
2011-09-30 09:50:00,47.66,47.94,47.51,47.54,26600.0,40.0835,40.319,39.9574,39.9826,26600.0
2011-09-30 10:00:00,47.54,48.04,47.43,47.86,41400.0,39.9826,40.4031,39.8901,40.2518,41400.0
2011-09-30 10:10:00,47.89,48.12,47.67,48.05,33200.0,40.277,40.4704,40.092,40.4115,33200.0
2011-09-30 10:20:00,48.1,48.12,47.88,47.92,23000.0,40.4536,40.4704,40.2686,40.3022,23000.0
2011-09-30 10:30:00,47.89,47.96,47.66,47.72,30900.0,40.277,40.3359,40.0835,40.134,30900.0
2011-09-30 10:40:00,47.72,47.74,47.49,47.56,39000.0,40.134,40.1508,39.9406,39.9994,39000.0
2011-09-30 10:50:00,47.52,47.66,47.41,47.46,39100.0,39.9658,40.0835,39.8733,39.9153,39100.0
2011-09-30 11:00:00,47.47,47.74,47.47,47.72,56000.0,39.9238,40.1508,39.9238,40.134,56000.0
2011-09-30 11:10:00,47.73,47.9,47.65,47.78,20900.0,40.1424,40.2854,40.0751,40.1845,20900.0
2011-09-30 11:20:00,47.77,47.98,47.74,47.74,25600.0,40.1761,40.3527,40.1508,40.1508,25600.0
2011-09-30 11:30:00,47.77,48.11,47.77,48.0,18200.0,40.1761,40.462,40.1761,40.3695,18200.0
2011-09-30 11:40:00,48.02,48.12,47.96,48.09,25700.0,40.3863,40.4704,40.3359,40.4452,25700.0
2011-09-30 11:50:00,48.11,48.17,47.98,48.15,24400.0,40.462,40.5125,40.3527,40.4957,24400.0
2011-09-30 12:00:00,48.11,48.24,48.04,48.04,13000.0,40.462,40.5713,40.4031,40.4031,13000.0
2011-09-30 12:10:00,48.03,48.26,48.03,48.2,50900.0,40.3947,40.5882,40.3947,40.5377,50900.0
2011-09-30 12:20:00,48.19,48.34,48.19,48.34,27500.0,40.5293,40.6554,40.5293,40.6554,27500.0
2011-09-30 12:30:00,48.32,48.36,48.18,48.29,27800.0,40.6386,40.6723,40.5209,40.6134,27800.0
2011-09-30 12:40:00,48.3,48.31,48.2,48.24,17300.0,40.6218,40.6302,40.5377,40.5713,17300.0
2011-09-30 12:50:00,48.24,48.25,48.03,48.04,15700.0,40.5713,40.5798,40.3947,40.4031,15700.0
2011-09-30 13:00:00,48.03,48.05,47.92,48.0,19000.0,40.3947,40.4115,40.3022,40.3695,19000.0
2011-09-30 13:10:00,47.99,48.28,47.99,48.28,40200.0,40.3611,40.605,40.3611,40.605,40200.0
2011-09-30 13:20:00,48.3,48.3,48.13,48.2,20800.0,40.6218,40.6218,40.4788,40.5377,20800.0
2011-09-30 13:30:00,48.16,48.3,48.16,48.24,13800.0,40.5041,40.6218,40.5041,40.5713,13800.0
2011-09-30 13:40:00,48.27,48.38,48.17,48.3,19100.0,40.5966,40.6891,40.5125,40.6218,19100.0
2011-09-30 13:50:00,48.29,48.31,48.11,48.15,13000.0,40.6134,40.6302,40.462,40.4957,13000.0
2011-09-30 14:00:00,48.11,48.14,47.86,47.88,28900.0,40.462,40.4872,40.2518,40.2686,28900.0
2011-09-30 14:10:00,47.88,47.96,47.82,47.88,25000.0,40.2686,40.3359,40.2181,40.2686,25000.0
2011-09-30 14:20:00,47.87,47.9,47.63,47.71,46700.0,40.2602,40.2854,40.0583,40.1256,46700.0
2011-09-30 14:30:00,47.7,47.82,47.64,47.75,38800.0,40.1172,40.2181,40.0667,40.1592,38800.0
2011-09-30 14:40:00,47.77,47.89,47.68,47.75,39600.0,40.1761,40.277,40.1004,40.1592,39600.0
2011-09-30 14:50:00,47.75,47.81,47.55,47.71,71100.0,40.1592,40.2097,39.991,40.1256,71100.0
2011-09-30 15:00:00,47.7,47.87,47.57,47.78,82800.0,40.1172,40.2602,40.0079,40.1845,82800.0
2011-09-30 15:10:00,47.78,47.89,47.67,47.76,70100.0,40.1845,40.277,40.092,40.1676,70100.0
2011-09-30 15:20:00,47.75,47.84,47.54,47.56,71000.0,40.1592,40.2349,39.9826,39.9994,71000.0
2011-09-30 15:30:00,47.56,47.68,47.45,47.49,111500.0,39.9994,40.1004,39.9069,39.9406,111500.0
2011-09-30 15:40:00,47.48,47.67,47.27,47.27,125200.0,39.9322,40.092,39.7555,39.7555,125200.0
2011-09-30 15:50:00,47.27,47.35,47.1,47.13,297800.0,39.7555,39.8228,39.6126,39.6378,297800.0
2011-10-03 09:30:00,46.74,47.09,46.62,46.98,62200.0,39.3098,39.6042,39.2089,39.5116,62200.0
2011-10-03 09:40:00,46.98,47.13,46.8,46.85,37900.0,39.5116,39.6378,39.3603,39.4023,37900.0
2011-10-03 09:50:00,46.88,46.96,46.64,46.89,51000.0,39.4275,39.4948,39.2257,39.436,51000.0
2011-10-03 10:00:00,46.87,47.35,46.83,47.16,132600.0,39.4191,39.8228,39.3855,39.663,132600.0
2011-10-03 10:10:00,47.13,47.4,47.1,47.33,78700.0,39.6378,39.8649,39.6126,39.806,78700.0
2011-10-03 10:20:00,47.32,47.37,47.19,47.28,57200.0,39.7976,39.8396,39.6883,39.764,57200.0
2011-10-03 10:30:00,47.28,47.29,46.89,46.94,35000.0,39.764,39.7724,39.436,39.478,35000.0
2011-10-03 10:40:00,46.94,46.99,46.85,46.92,69600.0,39.478,39.5201,39.4023,39.4612,69600.0
2011-10-03 10:50:00,46.93,47.02,46.81,46.93,47000.0,39.4696,39.5453,39.3687,39.4696,47000.0
2011-10-03 11:00:00,46.89,46.97,46.69,46.95,58700.0,39.436,39.5032,39.2677,39.4864,58700.0
2011-10-03 11:10:00,46.95,47.08,46.91,47.05,26400.0,39.4864,39.5957,39.4528,39.5705,26400.0
2011-10-03 11:20:00,47.04,47.1,46.82,46.88,33300.0,39.5621,39.6126,39.3771,39.4275,33300.0
2011-10-03 11:30:00,46.86,47.02,46.81,46.94,18200.0,39.4107,39.5453,39.3687,39.478,18200.0
2011-10-03 11:40:00,46.95,46.95,46.56,46.57,22300.0,39.4864,39.4864,39.1584,39.1668,22300.0
2011-10-03 11:50:00,46.58,46.73,46.54,46.67,34000.0,39.1752,39.3014,39.1416,39.2509,34000.0
2011-10-03 12:00:00,46.7,46.73,46.53,46.56,13900.0,39.2762,39.3014,39.1332,39.1584,13900.0
2011-10-03 12:10:00,46.54,46.54,46.23,46.25,28600.0,39.1416,39.1416,38.8809,38.8977,28600.0
2011-10-03 12:20:00,46.25,46.38,46.18,46.24,24500.0,38.8977,39.007,38.8388,38.8893,24500.0
2011-10-03 12:30:00,46.23,46.3,46.12,46.22,24300.0,38.8809,38.9397,38.7884,38.8725,24300.0
2011-10-03 12:40:00,46.22,46.33,46.2,46.2,26600.0,38.8725,38.965,38.8556,38.8556,26600.0
2011-10-03 12:50:00,46.17,46.17,46.02,46.08,17300.0,38.8304,38.8304,38.7043,38.7547,17300.0
2011-10-03 13:00:00,46.07,46.07,46.0,46.02,40400.0,38.7463,38.7463,38.6874,38.7043,40400.0
2011-10-03 13:10:00,46.02,46.03,45.7,45.8,52900.0,38.7043,38.7127,38.4351,38.5192,52900.0
2011-10-03 13:20:00,45.81,45.9,45.66,45.74,49900.0,38.5276,38.6033,38.4015,38.4688,49900.0
2011-10-03 13:30:00,45.77,45.8,45.38,45.48,35600.0,38.494,38.5192,38.166,38.2501,35600.0
2011-10-03 13:40:00,45.5,45.72,45.48,45.59,108800.0,38.2669,38.4519,38.2501,38.3426,108800.0
2011-10-03 13:50:00,45.57,45.64,45.4,45.64,64500.0,38.3258,38.3847,38.1828,38.3847,64500.0
2011-10-03 14:00:00,45.64,45.89,45.64,45.85,115500.0,38.3847,38.5949,38.3847,38.5613,115500.0
2011-10-03 14:10:00,45.85,45.85,45.7,45.72,51100.0,38.5613,38.5613,38.4351,38.4519,51100.0
2011-10-03 14:20:00,45.71,45.84,45.65,45.69,82800.0,38.4435,38.5529,38.3931,38.4267,82800.0
2011-10-03 14:30:00,45.68,45.75,45.55,45.68,69600.0,38.4183,38.4772,38.309,38.4183,69600.0
2011-10-03 14:40:00,45.69,45.76,45.64,45.73,122600.0,38.4267,38.4856,38.3847,38.4604,122600.0
2011-10-03 14:50:00,45.74,45.89,45.65,45.88,119100.0,38.4688,38.5949,38.3931,38.5865,119100.0
2011-10-03 15:00:00,45.86,45.96,45.74,45.75,108700.0,38.5697,38.6538,38.4688,38.4772,108700.0
2011-10-03 15:10:00,45.74,45.83,45.69,45.76,134800.0,38.4688,38.5445,38.4267,38.4856,134800.0
2011-10-03 15:20:00,45.76,45.78,45.49,45.52,78600.0,38.4856,38.5024,38.2585,38.2837,78600.0
2011-10-03 15:30:00,45.53,45.74,45.46,45.67,101200.0,38.2921,38.4688,38.2333,38.4099,101200.0
2011-10-03 15:40:00,45.66,45.91,45.48,45.83,109500.0,38.4015,38.6117,38.2501,38.5445,109500.0
2011-10-03 15:50:00,45.83,45.83,45.33,45.33,191700.0,38.5445,38.5445,38.1239,38.1239,191700.0
2011-10-04 09:30:00,44.55,45.17,44.55,45.03,84600.0,37.4679,37.9894,37.4679,37.8716,84600.0
2011-10-04 09:40:00,45.08,45.22,44.9,45.13,33400.0,37.9137,38.0314,37.7623,37.9557,33400.0
2011-10-04 09:50:00,45.1,45.15,44.94,45.1,84600.0,37.9305,37.9726,37.7959,37.9305,84600.0
2011-10-04 10:00:00,45.13,45.43,44.94,45.36,95400.0,37.9557,38.208,37.7959,38.1492,95400.0
2011-10-04 10:10:00,45.37,45.89,45.37,45.73,74100.0,38.1576,38.5949,38.1576,38.4604,74100.0
2011-10-04 10:20:00,45.73,45.79,45.32,45.4,75500.0,38.4604,38.5108,38.1155,38.1828,75500.0
2011-10-04 10:30:00,45.41,45.67,45.36,45.67,33200.0,38.1912,38.4099,38.1492,38.4099,33200.0
2011-10-04 10:40:00,45.67,45.93,45.62,45.91,39700.0,38.4099,38.6286,38.3678,38.6117,39700.0
2011-10-04 10:50:00,45.91,46.0,45.8,45.87,28000.0,38.6117,38.6874,38.5192,38.5781,28000.0
2011-10-04 11:00:00,45.85,46.14,45.66,46.09,58000.0,38.5613,38.8052,38.4015,38.7631,58000.0
2011-10-04 11:10:00,46.06,46.16,45.77,45.77,50900.0,38.7379,38.822,38.494,38.494,50900.0
2011-10-04 11:20:00,45.77,45.89,45.7,45.83,51300.0,38.494,38.5949,38.4351,38.5445,51300.0
2011-10-04 11:30:00,45.83,45.85,45.53,45.54,38000.0,38.5445,38.5613,38.2921,38.3006,38000.0
2011-10-04 11:40:00,45.54,45.89,45.54,45.84,44400.0,38.3006,38.5949,38.3006,38.5529,44400.0
2011-10-04 11:50:00,45.85,46.0,45.67,45.77,39600.0,38.5613,38.6874,38.4099,38.494,39600.0
2011-10-04 12:00:00,45.77,46.1,45.77,46.05,37900.0,38.494,38.7715,38.494,38.7295,37900.0
2011-10-04 12:10:00,46.04,46.14,45.93,46.0,49400.0,38.7211,38.8052,38.6286,38.6874,49400.0
2011-10-04 12:20:00,46.0,46.12,45.92,45.92,61800.0,38.6874,38.7884,38.6202,38.6202,61800.0
2011-10-04 12:30:00,45.93,46.03,45.9,45.99,60800.0,38.6286,38.7127,38.6033,38.679,60800.0
2011-10-04 12:40:00,45.98,46.07,45.93,45.97,19900.0,38.6706,38.7463,38.6286,38.6622,19900.0
2011-10-04 12:50:00,45.93,46.0,45.74,45.8,32800.0,38.6286,38.6874,38.4688,38.5192,32800.0
2011-10-04 13:00:00,45.8,45.84,45.58,45.8,34300.0,38.5192,38.5529,38.3342,38.5192,34300.0
2011-10-04 13:10:00,45.8,45.83,45.52,45.6,27100.0,38.5192,38.5445,38.2837,38.351,27100.0
2011-10-04 13:20:00,45.6,45.64,45.52,45.59,23600.0,38.351,38.3847,38.2837,38.3426,23600.0
2011-10-04 13:30:00,45.6,45.73,45.52,45.52,24600.0,38.351,38.4604,38.2837,38.2837,24600.0
2011-10-04 13:40:00,45.52,45.63,45.39,45.63,29800.0,38.2837,38.3763,38.1744,38.3763,29800.0
2011-10-04 13:50:00,45.6,45.7,45.52,45.59,71000.0,38.351,38.4351,38.2837,38.3426,71000.0
2011-10-04 14:00:00,45.58,45.81,45.54,45.54,56500.0,38.3342,38.5276,38.3006,38.3006,56500.0
2011-10-04 14:10:00,45.54,45.57,45.38,45.41,40300.0,38.3006,38.3258,38.166,38.1912,40300.0
2011-10-04 14:20:00,45.42,45.52,45.27,45.45,30600.0,38.1996,38.2837,38.0735,38.2249,30600.0
2011-10-04 14:30:00,45.45,45.64,45.45,45.46,31800.0,38.2249,38.3847,38.2249,38.2333,31800.0
2011-10-04 14:40:00,45.46,45.5,45.27,45.38,32800.0,38.2333,38.2669,38.0735,38.166,32800.0
2011-10-04 14:50:00,45.38,45.38,45.15,45.23,26100.0,38.166,38.166,37.9726,38.0398,26100.0
2011-10-04 15:00:00,45.23,45.35,45.05,45.05,54200.0,38.0398,38.1408,37.8885,37.8885,54200.0
2011-10-04 15:10:00,45.05,45.35,45.0,45.33,102400.0,37.8885,38.1408,37.8464,38.1239,102400.0
2011-10-04 15:20:00,45.32,45.6,45.27,45.53,86900.0,38.1155,38.351,38.0735,38.2921,86900.0
2011-10-04 15:30:00,45.53,45.81,45.52,45.77,113900.0,38.2921,38.5276,38.2837,38.494,113900.0
2011-10-04 15:40:00,45.74,46.31,45.67,46.21,110200.0,38.4688,38.9482,38.4099,38.8641,110200.0
2011-10-04 15:50:00,46.21,46.82,46.12,46.75,252800.0,38.8641,39.3771,38.7884,39.3182,252800.0
2011-10-05 09:30:00,46.88,47.07,46.77,46.85,63800.0,39.4275,39.5873,39.335,39.4023,63800.0
2011-10-05 09:40:00,46.85,47.09,46.56,46.63,124800.0,39.4023,39.6042,39.1584,39.2173,124800.0
2011-10-05 09:50:00,46.63,47.12,46.59,47.03,75200.0,39.2173,39.6294,39.1836,39.5537,75200.0
2011-10-05 10:00:00,47.0,47.51,46.98,47.3,87100.0,39.5285,39.9574,39.5116,39.7808,87100.0
2011-10-05 10:10:00,47.31,47.59,47.14,47.17,84800.0,39.7892,40.0247,39.6462,39.6714,84800.0
2011-10-05 10:20:00,47.2,47.34,47.02,47.04,30000.0,39.6967,39.8144,39.5453,39.5621,30000.0
2011-10-05 10:30:00,47.02,47.4,47.02,47.29,78200.0,39.5453,39.8649,39.5453,39.7724,78200.0
2011-10-05 10:40:00,47.27,47.39,47.12,47.26,56900.0,39.7555,39.8565,39.6294,39.7471,56900.0
2011-10-05 10:50:00,47.28,47.68,47.23,47.61,85400.0,39.764,40.1004,39.7219,40.0415,85400.0
2011-10-05 11:00:00,47.62,47.64,47.35,47.42,96500.0,40.0499,40.0667,39.8228,39.8817,96500.0
2011-10-05 11:10:00,47.42,47.43,47.21,47.28,33400.0,39.8817,39.8901,39.7051,39.764,33400.0
2011-10-05 11:20:00,47.28,47.45,47.25,47.36,28000.0,39.764,39.9069,39.7387,39.8312,28000.0
2011-10-05 11:30:00,47.35,47.54,47.35,47.52,78300.0,39.8228,39.9826,39.8228,39.9658,78300.0
2011-10-05 11:40:00,47.53,47.53,47.42,47.48,20800.0,39.9742,39.9742,39.8817,39.9322,20800.0
2011-10-05 11:50:00,47.46,47.52,47.42,47.44,32000.0,39.9153,39.9658,39.8817,39.8985,32000.0
2011-10-05 12:00:00,47.49,47.51,47.4,47.42,30300.0,39.9406,39.9574,39.8649,39.8817,30300.0
2011-10-05 12:10:00,47.42,47.46,47.31,47.31,14100.0,39.8817,39.9153,39.7892,39.7892,14100.0
2011-10-05 12:20:00,47.3,47.35,47.28,47.29,23000.0,39.7808,39.8228,39.764,39.7724,23000.0
2011-10-05 12:30:00,47.29,47.34,47.23,47.23,24800.0,39.7724,39.8144,39.7219,39.7219,24800.0
2011-10-05 12:40:00,47.22,47.3,47.16,47.25,40200.0,39.7135,39.7808,39.663,39.7387,40200.0
2011-10-05 12:50:00,47.25,47.3,47.23,47.28,37200.0,39.7387,39.7808,39.7219,39.764,37200.0
2011-10-05 13:00:00,47.28,47.36,47.26,47.34,25600.0,39.764,39.8312,39.7471,39.8144,25600.0
2011-10-05 13:10:00,47.34,47.41,47.2,47.36,38800.0,39.8144,39.8733,39.6967,39.8312,38800.0
2011-10-05 13:20:00,47.38,47.47,47.33,47.41,39700.0,39.8481,39.9238,39.806,39.8733,39700.0
2011-10-05 13:30:00,47.44,47.5,47.33,47.36,19400.0,39.8985,39.949,39.806,39.8312,19400.0
2011-10-05 13:40:00,47.37,47.44,47.34,47.39,17600.0,39.8396,39.8985,39.8144,39.8565,17600.0
2011-10-05 13:50:00,47.4,47.54,47.38,47.48,18300.0,39.8649,39.9826,39.8481,39.9322,18300.0
2011-10-05 14:00:00,47.49,47.53,47.39,47.39,19200.0,39.9406,39.9742,39.8565,39.8565,19200.0
2011-10-05 14:10:00,47.38,47.45,47.35,47.42,25400.0,39.8481,39.9069,39.8228,39.8817,25400.0
2011-10-05 14:20:00,47.41,47.47,47.36,47.37,18100.0,39.8733,39.9238,39.8312,39.8396,18100.0
2011-10-05 14:30:00,47.38,47.4,47.16,47.21,29200.0,39.8481,39.8649,39.663,39.7051,29200.0
2011-10-05 14:40:00,47.22,47.42,47.22,47.39,32700.0,39.7135,39.8817,39.7135,39.8565,32700.0
2011-10-05 14:50:00,47.4,47.53,47.39,47.43,31800.0,39.8649,39.9742,39.8565,39.8901,31800.0
2011-10-05 15:00:00,47.44,47.44,47.26,47.28,40000.0,39.8985,39.8985,39.7471,39.764,40000.0
2011-10-05 15:10:00,47.29,47.49,47.27,47.45,48900.0,39.7724,39.9406,39.7555,39.9069,48900.0
2011-10-05 15:20:00,47.46,47.49,47.27,47.34,59300.0,39.9153,39.9406,39.7555,39.8144,59300.0
2011-10-05 15:30:00,47.38,47.67,47.38,47.65,56500.0,39.8481,40.092,39.8481,40.0751,56500.0
2011-10-05 15:40:00,47.64,47.7,47.45,47.48,86400.0,40.0667,40.1172,39.9069,39.9322,86400.0
2011-10-05 15:50:00,47.47,47.63,47.47,47.61,105400.0,39.9238,40.0583,39.9238,40.0415,105400.0
2011-10-06 09:30:00,47.66,47.78,47.5,47.71,50000.0,40.0835,40.1845,39.949,40.1256,50000.0
2011-10-06 09:40:00,47.76,47.95,47.3,47.3,87400.0,40.1676,40.3274,39.7808,39.7808,87400.0
2011-10-06 09:50:00,47.3,47.31,46.86,46.99,44800.0,39.7808,39.7892,39.4107,39.5201,44800.0
2011-10-06 10:00:00,46.99,47.24,46.94,47.23,32800.0,39.5201,39.7303,39.478,39.7219,32800.0
2011-10-06 10:10:00,47.22,47.32,47.05,47.17,85800.0,39.7135,39.7976,39.5705,39.6714,85800.0
2011-10-06 10:20:00,47.17,47.32,47.08,47.09,68500.0,39.6714,39.7976,39.5957,39.6042,68500.0
2011-10-06 10:30:00,47.11,47.22,46.99,47.02,96800.0,39.621,39.7135,39.5201,39.5453,96800.0
2011-10-06 10:40:00,47.02,47.1,46.84,46.85,57300.0,39.5453,39.6126,39.3939,39.4023,57300.0
2011-10-06 10:50:00,46.84,46.91,46.66,46.68,63100.0,39.3939,39.4528,39.2425,39.2593,63100.0
2011-10-06 11:00:00,46.7,46.92,46.7,46.89,79600.0,39.2762,39.4612,39.2762,39.436,79600.0
2011-10-06 11:10:00,46.88,46.95,46.74,46.74,50300.0,39.4275,39.4864,39.3098,39.3098,50300.0
2011-10-06 11:20:00,46.76,46.96,46.7,46.95,47100.0,39.3266,39.4948,39.2762,39.4864,47100.0
2011-10-06 11:30:00,46.94,47.13,46.92,47.13,39900.0,39.478,39.6378,39.4612,39.6378,39900.0
2011-10-06 11:40:00,47.14,47.35,47.11,47.23,62700.0,39.6462,39.8228,39.621,39.7219,62700.0
2011-10-06 11:50:00,47.23,47.3,47.18,47.29,56900.0,39.7219,39.7808,39.6799,39.7724,56900.0
2011-10-06 12:00:00,47.29,47.33,47.23,47.25,66000.0,39.7724,39.806,39.7219,39.7387,66000.0
2011-10-06 12:10:00,47.25,47.36,47.23,47.34,47400.0,39.7387,39.8312,39.7219,39.8144,47400.0
2011-10-06 12:20:00,47.35,47.39,47.28,47.29,37600.0,39.8228,39.8565,39.764,39.7724,37600.0
2011-10-06 12:30:00,47.28,47.33,47.2,47.22,31000.0,39.764,39.806,39.6967,39.7135,31000.0
2011-10-06 12:40:00,47.24,47.25,47.06,47.13,23000.0,39.7303,39.7387,39.5789,39.6378,23000.0
2011-10-06 12:50:00,47.13,47.23,47.07,47.17,27300.0,39.6378,39.7219,39.5873,39.6714,27300.0
2011-10-06 13:00:00,47.16,47.22,47.12,47.21,27300.0,39.663,39.7135,39.6294,39.7051,27300.0
2011-10-06 13:10:00,47.2,47.24,47.15,47.15,18400.0,39.6967,39.7303,39.6546,39.6546,18400.0
2011-10-06 13:20:00,47.16,47.18,47.04,47.04,25900.0,39.663,39.6799,39.5621,39.5621,25900.0
2011-10-06 13:30:00,47.03,47.13,47.01,47.03,49700.0,39.5537,39.6378,39.5369,39.5537,49700.0
2011-10-06 13:40:00,47.04,47.23,47.04,47.18,60900.0,39.5621,39.7219,39.5621,39.6799,60900.0
2011-10-06 13:50:00,47.19,47.24,47.11,47.16,21300.0,39.6883,39.7303,39.621,39.663,21300.0
2011-10-06 14:00:00,47.16,47.35,47.15,47.34,31700.0,39.663,39.8228,39.6546,39.8144,31700.0
2011-10-06 14:10:00,47.34,47.46,47.33,47.46,46100.0,39.8144,39.9153,39.806,39.9153,46100.0
2011-10-06 14:20:00,47.45,47.64,47.43,47.63,91200.0,39.9069,40.0667,39.8901,40.0583,91200.0
2011-10-06 14:30:00,47.64,47.66,47.45,47.45,71800.0,40.0667,40.0835,39.9069,39.9069,71800.0
2011-10-06 14:40:00,47.44,47.48,47.37,47.37,40400.0,39.8985,39.9322,39.8396,39.8396,40400.0
2011-10-06 14:50:00,47.38,47.45,47.31,47.43,35500.0,39.8481,39.9069,39.7892,39.8901,35500.0
2011-10-06 15:00:00,47.44,47.44,47.36,47.43,49200.0,39.8985,39.8985,39.8312,39.8901,49200.0
2011-10-06 15:10:00,47.44,47.49,47.26,47.27,55700.0,39.8985,39.9406,39.7471,39.7555,55700.0
2011-10-06 15:20:00,47.29,47.43,47.28,47.29,60600.0,39.7724,39.8901,39.764,39.7724,60600.0
2011-10-06 15:30:00,47.29,47.54,47.29,47.49,119400.0,39.7724,39.9826,39.7724,39.9406,119400.0
2011-10-06 15:40:00,47.48,47.58,47.43,47.56,181800.0,39.9322,40.0163,39.8901,39.9994,181800.0
2011-10-06 15:50:00,47.56,47.84,47.56,47.77,305900.0,39.9994,40.2349,39.9994,40.1761,305900.0
2011-10-07 09:30:00,47.96,47.96,47.69,47.86,39800.0,40.3359,40.3359,40.1088,40.2518,39800.0
2011-10-07 09:40:00,47.85,47.99,47.81,47.92,30600.0,40.2433,40.3611,40.2097,40.3022,30600.0
2011-10-07 09:50:00,47.93,48.04,47.85,48.03,34200.0,40.3106,40.4031,40.2433,40.3947,34200.0
2011-10-07 10:00:00,48.0,48.11,47.87,47.9,52600.0,40.3695,40.462,40.2602,40.2854,52600.0
2011-10-07 10:10:00,47.87,48.12,47.8,48.01,62500.0,40.2602,40.4704,40.2013,40.3779,62500.0
2011-10-07 10:20:00,48.0,48.14,47.9,48.09,42600.0,40.3695,40.4872,40.2854,40.4452,42600.0
2011-10-07 10:30:00,48.09,48.17,48.01,48.09,46600.0,40.4452,40.5125,40.3779,40.4452,46600.0
2011-10-07 10:40:00,48.09,48.16,47.96,48.05,79100.0,40.4452,40.5041,40.3359,40.4115,79100.0
2011-10-07 10:50:00,48.05,48.23,48.05,48.08,74800.0,40.4115,40.5629,40.4115,40.4368,74800.0
2011-10-07 11:00:00,48.08,48.18,47.96,48.01,99900.0,40.4368,40.5209,40.3359,40.3779,99900.0
2011-10-07 11:10:00,48.03,48.05,47.83,47.92,59400.0,40.3947,40.4115,40.2265,40.3022,59400.0
2011-10-07 11:20:00,47.92,48.1,47.82,48.09,30500.0,40.3022,40.4536,40.2181,40.4452,30500.0
2011-10-07 11:30:00,48.07,48.11,47.99,48.03,43500.0,40.4284,40.462,40.3611,40.3947,43500.0
2011-10-07 11:40:00,48.05,48.23,48.05,48.16,25600.0,40.4115,40.5629,40.4115,40.5041,25600.0
2011-10-07 11:50:00,48.16,48.22,48.07,48.22,24600.0,40.5041,40.5545,40.4284,40.5545,24600.0
2011-10-07 12:00:00,48.23,48.24,47.96,48.18,63900.0,40.5629,40.5713,40.3359,40.5209,63900.0
2011-10-07 12:10:00,48.18,48.2,47.81,47.81,47300.0,40.5209,40.5377,40.2097,40.2097,47300.0
2011-10-07 12:20:00,47.85,47.9,47.66,47.82,51800.0,40.2433,40.2854,40.0835,40.2181,51800.0
2011-10-07 12:30:00,47.8,47.9,47.73,47.86,73800.0,40.2013,40.2854,40.1424,40.2518,73800.0
2011-10-07 12:40:00,47.85,47.89,47.76,47.82,62700.0,40.2433,40.277,40.1676,40.2181,62700.0
2011-10-07 12:50:00,47.83,47.86,47.69,47.72,25700.0,40.2265,40.2518,40.1088,40.134,25700.0
2011-10-07 13:00:00,47.7,47.85,47.69,47.73,21100.0,40.1172,40.2433,40.1088,40.1424,21100.0
2011-10-07 13:10:00,47.73,47.83,47.7,47.79,21600.0,40.1424,40.2265,40.1172,40.1929,21600.0
2011-10-07 13:20:00,47.79,47.87,47.75,47.84,33400.0,40.1929,40.2602,40.1592,40.2349,33400.0
2011-10-07 13:30:00,47.85,47.88,47.67,47.7,20100.0,40.2433,40.2686,40.092,40.1172,20100.0
2011-10-07 13:40:00,47.7,47.75,47.58,47.73,15800.0,40.1172,40.1592,40.0163,40.1424,15800.0
2011-10-07 13:50:00,47.73,47.86,47.68,47.86,13500.0,40.1424,40.2518,40.1004,40.2518,13500.0
2011-10-07 14:00:00,47.86,47.89,47.77,47.8,15500.0,40.2518,40.277,40.1761,40.2013,15500.0
2011-10-07 14:10:00,47.82,47.93,47.78,47.93,21300.0,40.2181,40.3106,40.1845,40.3106,21300.0
2011-10-07 14:20:00,47.93,48.05,47.84,47.84,35200.0,40.3106,40.4115,40.2349,40.2349,35200.0
2011-10-07 14:30:00,47.84,47.98,47.83,47.94,30700.0,40.2349,40.3527,40.2265,40.319,30700.0
2011-10-07 14:40:00,47.95,47.95,47.82,47.85,47300.0,40.3274,40.3274,40.2181,40.2433,47300.0
2011-10-07 14:50:00,47.88,47.99,47.84,47.93,37200.0,40.2686,40.3611,40.2349,40.3106,37200.0
2011-10-07 15:00:00,47.92,47.99,47.83,47.99,37600.0,40.3022,40.3611,40.2265,40.3611,37600.0
2011-10-07 15:10:00,47.99,48.16,47.9,48.11,50700.0,40.3611,40.5041,40.2854,40.462,50700.0
2011-10-07 15:20:00,48.12,48.38,48.12,48.36,84800.0,40.4704,40.6891,40.4704,40.6723,84800.0
2011-10-07 15:30:00,48.35,48.39,48.23,48.23,52700.0,40.6639,40.6975,40.5629,40.5629,52700.0
2011-10-07 15:40:00,48.23,48.26,48.09,48.13,105200.0,40.5629,40.5882,40.4452,40.4788,105200.0
2011-10-07 15:50:00,48.13,48.15,47.76,47.85,188900.0,40.4788,40.4957,40.1676,40.2433,188900.0
2011-10-10 09:30:00,48.51,48.67,48.43,48.67,21400.0,40.7984,40.933,40.7311,40.933,21400.0
2011-10-10 09:40:00,48.67,48.73,48.41,48.62,29000.0,40.933,40.9834,40.7143,40.8909,29000.0
2011-10-10 09:50:00,48.63,48.75,48.6,48.63,36000.0,40.8993,41.0003,40.8741,40.8993,36000.0
2011-10-10 10:00:00,48.62,48.74,48.58,48.63,24300.0,40.8909,40.9919,40.8573,40.8993,24300.0
2011-10-10 10:10:00,48.64,48.78,48.64,48.78,28200.0,40.9078,41.0255,40.9078,41.0255,28200.0
2011-10-10 10:20:00,48.78,48.84,48.75,48.83,18600.0,41.0255,41.076,41.0003,41.0676,18600.0
2011-10-10 10:30:00,48.83,49.01,48.83,49.01,53600.0,41.0676,41.2189,41.0676,41.2189,53600.0
2011-10-10 10:40:00,48.99,49.14,48.97,49.09,26700.0,41.2021,41.3283,41.1853,41.2862,26700.0
2011-10-10 10:50:00,49.07,49.12,49.04,49.08,17600.0,41.2694,41.3115,41.2442,41.2778,17600.0
2011-10-10 11:00:00,49.08,49.11,49.0,49.07,28700.0,41.2778,41.303,41.2105,41.2694,28700.0
2011-10-10 11:10:00,49.06,49.14,49.0,49.11,41900.0,41.261,41.3283,41.2105,41.303,41900.0
2011-10-10 11:20:00,49.11,49.21,49.09,49.2,31600.0,41.303,41.3871,41.2862,41.3787,31600.0
2011-10-10 11:30:00,49.2,49.26,49.17,49.19,23700.0,41.3787,41.4292,41.3535,41.3703,23700.0
2011-10-10 11:40:00,49.18,49.22,49.15,49.18,21500.0,41.3619,41.3956,41.3367,41.3619,21500.0
2011-10-10 11:50:00,49.17,49.25,49.14,49.23,39600.0,41.3535,41.4208,41.3283,41.404,39600.0
2011-10-10 12:00:00,49.22,49.26,49.14,49.17,47200.0,41.3956,41.4292,41.3283,41.3535,47200.0
2011-10-10 12:10:00,49.16,49.2,49.15,49.17,34500.0,41.3451,41.3787,41.3367,41.3535,34500.0
2011-10-10 12:20:00,49.15,49.2,49.07,49.15,21400.0,41.3367,41.3787,41.2694,41.3367,21400.0
2011-10-10 12:30:00,49.15,49.18,49.12,49.16,16300.0,41.3367,41.3619,41.3115,41.3451,16300.0
2011-10-10 12:40:00,49.16,49.18,49.1,49.15,12500.0,41.3451,41.3619,41.2946,41.3367,12500.0
2011-10-10 12:50:00,49.12,49.17,49.1,49.16,12700.0,41.3115,41.3535,41.2946,41.3451,12700.0
2011-10-10 13:00:00,49.16,49.25,49.15,49.23,24900.0,41.3451,41.4208,41.3367,41.404,24900.0
2011-10-10 13:10:00,49.23,49.29,49.22,49.27,25500.0,41.404,41.4544,41.3956,41.4376,25500.0
2011-10-10 13:20:00,49.27,49.4,49.25,49.35,35100.0,41.4376,41.5469,41.4208,41.5049,35100.0
2011-10-10 13:30:00,49.34,49.38,49.26,49.31,31600.0,41.4965,41.5301,41.4292,41.4712,31600.0
2011-10-10 13:40:00,49.31,49.33,49.25,49.25,17400.0,41.4712,41.4881,41.4208,41.4208,17400.0
2011-10-10 13:50:00,49.24,49.25,49.16,49.21,36000.0,41.4124,41.4208,41.3451,41.3871,36000.0
2011-10-10 14:00:00,49.21,49.24,49.07,49.13,20600.0,41.3871,41.4124,41.2694,41.3199,20600.0
2011-10-10 14:10:00,49.11,49.22,49.11,49.19,33500.0,41.303,41.3956,41.303,41.3703,33500.0
2011-10-10 14:20:00,49.19,49.3,49.19,49.26,32800.0,41.3703,41.4628,41.3703,41.4292,32800.0
2011-10-10 14:30:00,49.25,49.33,49.24,49.25,83900.0,41.4208,41.4881,41.4124,41.4208,83900.0
2011-10-10 14:40:00,49.24,49.28,49.13,49.14,19400.0,41.4124,41.446,41.3199,41.3283,19400.0
2011-10-10 14:50:00,49.14,49.17,49.11,49.15,73600.0,41.3283,41.3535,41.303,41.3367,73600.0
2011-10-10 15:00:00,49.15,49.19,49.04,49.06,45900.0,41.3367,41.3703,41.2442,41.261,45900.0
2011-10-10 15:10:00,49.06,49.08,48.91,49.05,85900.0,41.261,41.2778,41.1348,41.2526,85900.0
2011-10-10 15:20:00,49.06,49.1,48.96,49.03,106400.0,41.261,41.2946,41.1769,41.2358,106400.0
2011-10-10 15:30:00,49.02,49.09,48.9,49.01,102300.0,41.2273,41.2862,41.1264,41.2189,102300.0
2011-10-10 15:40:00,49.02,49.2,48.95,49.15,128000.0,41.2273,41.3787,41.1685,41.3367,128000.0
2011-10-10 15:50:00,49.15,49.41,49.15,49.37,194900.0,41.3367,41.5554,41.3367,41.5217,194900.0
2011-10-11 09:30:00,49.78,50.06,49.64,50.03,189500.0,41.8665,42.102,41.7488,42.0768,189500.0
2011-10-11 09:40:00,50.04,50.09,49.84,49.99,119000.0,42.0852,42.1273,41.917,42.0431,119000.0
2011-10-11 09:50:00,49.99,50.18,49.89,50.15,97100.0,42.0431,42.2029,41.959,42.1777,97100.0
2011-10-11 10:00:00,50.14,50.17,49.93,50.04,141300.0,42.1693,42.1945,41.9927,42.0852,141300.0
2011-10-11 10:10:00,50.05,50.28,50.04,50.2,81200.0,42.0936,42.287,42.0852,42.2198,81200.0
2011-10-11 10:20:00,50.19,50.29,50.09,50.25,60800.0,42.2114,42.2955,42.1273,42.2618,60800.0
2011-10-11 10:30:00,50.25,50.36,50.14,50.34,60100.0,42.2618,42.3543,42.1693,42.3375,60100.0
2011-10-11 10:40:00,50.33,50.45,50.19,50.25,132900.0,42.3291,42.43,42.2114,42.2618,132900.0
2011-10-11 10:50:00,50.26,50.32,50.22,50.27,89800.0,42.2702,42.3207,42.2366,42.2786,89800.0
2011-10-11 11:00:00,50.28,50.31,50.05,50.1,65900.0,42.287,42.3123,42.0936,42.1357,65900.0
2011-10-11 11:10:00,50.09,50.25,50.03,50.12,73900.0,42.1273,42.2618,42.0768,42.1525,73900.0
2011-10-11 11:20:00,50.1,50.19,50.03,50.12,25900.0,42.1357,42.2114,42.0768,42.1525,25900.0
2011-10-11 11:30:00,50.14,50.27,50.13,50.15,44300.0,42.1693,42.2786,42.1609,42.1777,44300.0
2011-10-11 11:40:00,50.13,50.2,50.08,50.12,24400.0,42.1609,42.2198,42.1188,42.1525,24400.0
2011-10-11 11:50:00,50.11,50.15,50.05,50.08,68600.0,42.1441,42.1777,42.0936,42.1188,68600.0
2011-10-11 12:00:00,50.09,50.28,50.09,50.22,55600.0,42.1273,42.287,42.1273,42.2366,55600.0
2011-10-11 12:10:00,50.21,50.3,50.18,50.18,26200.0,42.2282,42.3039,42.2029,42.2029,26200.0
2011-10-11 12:20:00,50.18,50.28,50.15,50.25,28000.0,42.2029,42.287,42.1777,42.2618,28000.0
2011-10-11 12:30:00,50.25,50.29,50.13,50.15,39100.0,42.2618,42.2955,42.1609,42.1777,39100.0
2011-10-11 12:40:00,50.13,50.23,50.13,50.2,41200.0,42.1609,42.245,42.1609,42.2198,41200.0
2011-10-11 12:50:00,50.2,50.3,50.14,50.24,26900.0,42.2198,42.3039,42.1693,42.2534,26900.0
2011-10-11 13:00:00,50.23,50.29,50.14,50.23,37300.0,42.245,42.2955,42.1693,42.245,37300.0
2011-10-11 13:10:00,50.21,50.27,50.12,50.2,52600.0,42.2282,42.2786,42.1525,42.2198,52600.0
2011-10-11 13:20:00,50.2,50.36,50.18,50.35,32400.0,42.2198,42.3543,42.2029,42.3459,32400.0
2011-10-11 13:30:00,50.36,50.41,50.27,50.28,37400.0,42.3543,42.3964,42.2786,42.287,37400.0
2011-10-11 13:40:00,50.26,50.41,50.22,50.3,60400.0,42.2702,42.3964,42.2366,42.3039,60400.0
2011-10-11 13:50:00,50.3,50.48,50.3,50.48,41200.0,42.3039,42.4553,42.3039,42.4553,41200.0
2011-10-11 14:00:00,50.48,50.49,50.31,50.32,30800.0,42.4553,42.4637,42.3123,42.3207,30800.0
2011-10-11 14:10:00,50.31,50.45,50.31,50.4,33300.0,42.3123,42.43,42.3123,42.388,33300.0
2011-10-11 14:20:00,50.4,50.47,50.37,50.42,89400.0,42.388,42.4468,42.3627,42.4048,89400.0
2011-10-11 14:30:00,50.43,50.52,50.31,50.31,59900.0,42.4132,42.4889,42.3123,42.3123,59900.0
2011-10-11 14:40:00,50.29,50.42,50.28,50.39,64800.0,42.2955,42.4048,42.287,42.3796,64800.0
2011-10-11 14:50:00,50.39,50.42,50.28,50.32,51000.0,42.3796,42.4048,42.287,42.3207,51000.0
2011-10-11 15:00:00,50.32,50.41,50.29,50.35,112800.0,42.3207,42.3964,42.2955,42.3459,112800.0
2011-10-11 15:10:00,50.34,50.35,50.13,50.16,55800.0,42.3375,42.3459,42.1609,42.1861,55800.0
2011-10-11 15:20:00,50.16,50.2,50.03,50.03,55500.0,42.1861,42.2198,42.0768,42.0768,55500.0
2011-10-11 15:30:00,50.03,50.18,50.03,50.14,90400.0,42.0768,42.2029,42.0768,42.1693,90400.0
2011-10-11 15:40:00,50.15,50.21,50.03,50.09,98400.0,42.1777,42.2282,42.0768,42.1273,98400.0
2011-10-11 15:50:00,50.09,50.12,49.95,50.09,121300.0,42.1273,42.1525,42.0095,42.1273,121300.0
2011-10-12 09:30:00,50.27,50.42,50.2,50.3,62300.0,42.2786,42.4048,42.2198,42.3039,62300.0
2011-10-12 09:40:00,50.26,50.39,50.13,50.19,172000.0,42.2702,42.3796,42.1609,42.2114,172000.0
2011-10-12 09:50:00,50.2,50.25,49.93,49.96,152600.0,42.2198,42.2618,41.9927,42.0179,152600.0
2011-10-12 10:00:00,49.97,50.38,49.9,50.36,108800.0,42.0263,42.3712,41.9675,42.3543,108800.0
2011-10-12 10:10:00,50.36,50.73,50.34,50.72,44700.0,42.3543,42.6655,42.3375,42.6571,44700.0
2011-10-12 10:20:00,50.74,50.83,50.64,50.82,74400.0,42.6739,42.7496,42.5898,42.7412,74400.0
2011-10-12 10:30:00,50.82,51.13,50.81,51.11,97600.0,42.7412,43.0019,42.7328,42.9851,97600.0
2011-10-12 10:40:00,51.11,51.15,50.91,50.94,86400.0,42.9851,43.0187,42.8169,42.8421,86400.0
2011-10-12 10:50:00,50.94,50.95,50.79,50.84,72800.0,42.8421,42.8505,42.716,42.758,72800.0
2011-10-12 11:00:00,50.84,50.87,50.54,50.58,59800.0,42.758,42.7833,42.5057,42.5394,59800.0
2011-10-12 11:10:00,50.58,50.76,50.55,50.71,59100.0,42.5394,42.6907,42.5141,42.6487,59100.0
2011-10-12 11:20:00,50.72,50.83,50.72,50.78,50100.0,42.6571,42.7496,42.6571,42.7076,50100.0
2011-10-12 11:30:00,50.78,50.79,50.62,50.62,29200.0,42.7076,42.716,42.573,42.573,29200.0
2011-10-12 11:40:00,50.61,50.62,50.49,50.6,51500.0,42.5646,42.573,42.4637,42.5562,51500.0
2011-10-12 11:50:00,50.6,50.64,50.48,50.48,47800.0,42.5562,42.5898,42.4553,42.4553,47800.0
2011-10-12 12:00:00,50.48,50.56,50.44,50.44,35600.0,42.4553,42.5225,42.4216,42.4216,35600.0
2011-10-12 12:10:00,50.44,50.48,50.37,50.46,38700.0,42.4216,42.4553,42.3627,42.4384,38700.0
2011-10-12 12:20:00,50.46,50.57,50.46,50.56,49000.0,42.4384,42.5309,42.4384,42.5225,49000.0
2011-10-12 12:30:00,50.55,50.55,50.42,50.45,32900.0,42.5141,42.5141,42.4048,42.43,32900.0
2011-10-12 12:40:00,50.44,50.48,50.42,50.47,21300.0,42.4216,42.4553,42.4048,42.4468,21300.0
2011-10-12 12:50:00,50.47,50.56,50.44,50.53,39600.0,42.4468,42.5225,42.4216,42.4973,39600.0
2011-10-12 13:00:00,50.53,50.65,50.49,50.6,25700.0,42.4973,42.5982,42.4637,42.5562,25700.0
2011-10-12 13:10:00,50.6,50.63,50.47,50.49,18500.0,42.5562,42.5814,42.4468,42.4637,18500.0
2011-10-12 13:20:00,50.5,50.61,50.49,50.52,33900.0,42.4721,42.5646,42.4637,42.4889,33900.0
2011-10-12 13:30:00,50.53,50.62,50.44,50.58,126600.0,42.4973,42.573,42.4216,42.5394,126600.0
2011-10-12 13:40:00,50.58,50.68,50.56,50.57,36900.0,42.5394,42.6235,42.5225,42.5309,36900.0
2011-10-12 13:50:00,50.57,50.58,50.46,50.55,25500.0,42.5309,42.5394,42.4384,42.5141,25500.0
2011-10-12 14:00:00,50.56,50.7,50.49,50.65,45100.0,42.5225,42.6403,42.4637,42.5982,45100.0
2011-10-12 14:10:00,50.66,50.68,50.55,50.55,32700.0,42.6066,42.6235,42.5141,42.5141,32700.0
2011-10-12 14:20:00,50.56,50.61,50.5,50.56,46100.0,42.5225,42.5646,42.4721,42.5225,46100.0
2011-10-12 14:30:00,50.57,50.67,50.57,50.6,39300.0,42.5309,42.615,42.5309,42.5562,39300.0
2011-10-12 14:40:00,50.61,50.67,50.59,50.64,45600.0,42.5646,42.615,42.5478,42.5898,45600.0
2011-10-12 14:50:00,50.64,50.64,50.51,50.53,50300.0,42.5898,42.5898,42.4805,42.4973,50300.0
2011-10-12 15:00:00,50.53,50.55,50.43,50.51,47700.0,42.4973,42.5141,42.4132,42.4805,47700.0
2011-10-12 15:10:00,50.49,50.53,50.29,50.35,60400.0,42.4637,42.4973,42.2955,42.3459,60400.0
2011-10-12 15:20:00,50.37,50.4,50.27,50.33,49000.0,42.3627,42.388,42.2786,42.3291,49000.0
2011-10-12 15:30:00,50.32,50.44,50.29,50.39,67900.0,42.3207,42.4216,42.2955,42.3796,67900.0
2011-10-12 15:40:00,50.37,50.41,50.18,50.2,148300.0,42.3627,42.3964,42.2029,42.2198,148300.0
2011-10-12 15:50:00,50.2,50.3,50.14,50.16,278000.0,42.2198,42.3039,42.1693,42.1861,278000.0
2011-10-13 09:30:00,49.78,49.93,49.58,49.58,40500.0,41.8665,41.9927,41.6983,41.6983,40500.0
2011-10-13 09:40:00,49.58,49.66,49.44,49.51,50900.0,41.6983,41.7656,41.5806,41.6395,50900.0
2011-10-13 09:50:00,49.52,49.55,49.35,49.41,30900.0,41.6479,41.6731,41.5049,41.5554,30900.0
2011-10-13 10:00:00,49.4,49.58,49.36,49.58,39900.0,41.5469,41.6983,41.5133,41.6983,39900.0
2011-10-13 10:10:00,49.58,49.75,49.58,49.64,48300.0,41.6983,41.8413,41.6983,41.7488,48300.0
2011-10-13 10:20:00,49.62,50.06,49.6,49.98,42600.0,41.732,42.102,41.7151,42.0347,42600.0
2011-10-13 10:30:00,49.97,50.09,49.96,50.0,58800.0,42.0263,42.1273,42.0179,42.0516,58800.0
2011-10-13 10:40:00,49.99,50.0,49.8,49.82,41700.0,42.0431,42.0516,41.8834,41.9002,41700.0
2011-10-13 10:50:00,49.83,49.92,49.65,49.72,50300.0,41.9086,41.9843,41.7572,41.8161,50300.0
2011-10-13 11:00:00,49.71,49.84,49.66,49.79,50400.0,41.8077,41.917,41.7656,41.8749,50400.0
2011-10-13 11:10:00,49.78,49.87,49.66,49.66,31100.0,41.8665,41.9422,41.7656,41.7656,31100.0
2011-10-13 11:20:00,49.66,49.81,49.66,49.7,22200.0,41.7656,41.8918,41.7656,41.7992,22200.0
2011-10-13 11:30:00,49.69,49.81,49.62,49.81,34300.0,41.7908,41.8918,41.732,41.8918,34300.0
2011-10-13 11:40:00,49.78,49.91,49.74,49.85,32300.0,41.8665,41.9759,41.8329,41.9254,32300.0
2011-10-13 11:50:00,49.84,49.9,49.75,49.87,32700.0,41.917,41.9675,41.8413,41.9422,32700.0
2011-10-13 12:00:00,49.86,49.96,49.82,49.9,24500.0,41.9338,42.0179,41.9002,41.9675,24500.0
2011-10-13 12:10:00,49.9,49.94,49.85,49.89,26100.0,41.9675,42.0011,41.9254,41.959,26100.0
2011-10-13 12:20:00,49.9,49.97,49.82,49.83,22700.0,41.9675,42.0263,41.9002,41.9086,22700.0
2011-10-13 12:30:00,49.83,49.86,49.76,49.86,21800.0,41.9086,41.9338,41.8497,41.9338,21800.0
2011-10-13 12:40:00,49.86,49.94,49.84,49.93,23600.0,41.9338,42.0011,41.917,41.9927,23600.0
2011-10-13 12:50:00,49.94,50.12,49.93,50.09,71900.0,42.0011,42.1525,41.9927,42.1273,71900.0
2011-10-13 13:00:00,50.09,50.17,49.99,50.16,50700.0,42.1273,42.1945,42.0431,42.1861,50700.0
2011-10-13 13:10:00,50.16,50.24,50.16,50.2,25600.0,42.1861,42.2534,42.1861,42.2198,25600.0
2011-10-13 13:20:00,50.19,50.27,50.13,50.26,25500.0,42.2114,42.2786,42.1609,42.2702,25500.0
2011-10-13 13:30:00,50.26,50.26,50.13,50.13,38400.0,42.2702,42.2702,42.1609,42.1609,38400.0
2011-10-13 13:40:00,50.13,50.25,50.11,50.23,23000.0,42.1609,42.2618,42.1441,42.245,23000.0
2011-10-13 13:50:00,50.25,50.26,50.12,50.13,24400.0,42.2618,42.2702,42.1525,42.1609,24400.0
2011-10-13 14:00:00,50.13,50.14,50.05,50.11,28000.0,42.1609,42.1693,42.0936,42.1441,28000.0
2011-10-13 14:10:00,50.11,50.17,50.06,50.15,38200.0,42.1441,42.1945,42.102,42.1777,38200.0
2011-10-13 14:20:00,50.16,50.21,50.03,50.1,31100.0,42.1861,42.2282,42.0768,42.1357,31100.0
2011-10-13 14:30:00,50.1,50.15,50.05,50.07,34000.0,42.1357,42.1777,42.0936,42.1104,34000.0
2011-10-13 14:40:00,50.08,50.29,50.04,50.28,34100.0,42.1188,42.2955,42.0852,42.287,34100.0
2011-10-13 14:50:00,50.28,50.37,50.27,50.32,33600.0,42.287,42.3627,42.2786,42.3207,33600.0
2011-10-13 15:00:00,50.32,50.37,50.29,50.36,40700.0,42.3207,42.3627,42.2955,42.3543,40700.0
2011-10-13 15:10:00,50.36,50.36,50.26,50.27,54700.0,42.3543,42.3543,42.2702,42.2786,54700.0
2011-10-13 15:20:00,50.26,50.27,50.03,50.05,58000.0,42.2702,42.2786,42.0768,42.0936,58000.0
2011-10-13 15:30:00,50.05,50.06,49.95,49.99,67200.0,42.0936,42.102,42.0095,42.0431,67200.0
2011-10-13 15:40:00,50.0,50.13,49.98,50.07,72000.0,42.0516,42.1609,42.0347,42.1104,72000.0
2011-10-13 15:50:00,50.09,50.24,50.09,50.18,70400.0,42.1273,42.2534,42.1273,42.2029,70400.0
2011-10-14 09:30:00,50.64,50.71,50.55,50.61,16900.0,42.5898,42.6487,42.5141,42.5646,16900.0
2011-10-14 09:40:00,50.55,50.73,50.48,50.68,22500.0,42.5141,42.6655,42.4553,42.6235,22500.0
2011-10-14 09:50:00,50.69,50.75,50.48,50.48,34800.0,42.6319,42.6823,42.4553,42.4553,34800.0
2011-10-14 10:00:00,50.44,50.51,50.37,50.45,22800.0,42.4216,42.4805,42.3627,42.43,22800.0
2011-10-14 10:10:00,50.43,50.46,50.25,50.26,23300.0,42.4132,42.4384,42.2618,42.2702,23300.0
2011-10-14 10:20:00,50.28,50.37,50.24,50.26,19000.0,42.287,42.3627,42.2534,42.2702,19000.0
2011-10-14 10:30:00,50.26,50.41,50.26,50.38,14700.0,42.2702,42.3964,42.2702,42.3712,14700.0
2011-10-14 10:40:00,50.37,50.47,50.32,50.44,15000.0,42.3627,42.4468,42.3207,42.4216,15000.0
2011-10-14 10:50:00,50.43,50.48,50.27,50.33,24600.0,42.4132,42.4553,42.2786,42.3291,24600.0
2011-10-14 11:00:00,50.33,50.36,50.28,50.28,15600.0,42.3291,42.3543,42.287,42.287,15600.0
2011-10-14 11:10:00,50.27,50.27,50.11,50.2,35100.0,42.2786,42.2786,42.1441,42.2198,35100.0
2011-10-14 11:20:00,50.21,50.22,50.1,50.18,23500.0,42.2282,42.2366,42.1357,42.2029,23500.0
2011-10-14 11:30:00,50.18,50.25,50.18,50.2,30400.0,42.2029,42.2618,42.2029,42.2198,30400.0
2011-10-14 11:40:00,50.2,50.27,50.2,50.21,25900.0,42.2198,42.2786,42.2198,42.2282,25900.0
2011-10-14 11:50:00,50.21,50.25,50.15,50.15,10300.0,42.2282,42.2618,42.1777,42.1777,10300.0
2011-10-14 12:00:00,50.14,50.15,49.94,49.95,86000.0,42.1693,42.1777,42.0011,42.0095,86000.0
2011-10-14 12:10:00,49.95,50.0,49.81,49.84,22900.0,42.0095,42.0516,41.8918,41.917,22900.0
2011-10-14 12:20:00,49.84,49.91,49.82,49.9,15900.0,41.917,41.9759,41.9002,41.9675,15900.0
2011-10-14 12:30:00,49.91,50.01,49.91,50.0,18800.0,41.9759,42.06,41.9759,42.0516,18800.0
2011-10-14 12:40:00,50.0,50.04,49.98,50.01,21000.0,42.0516,42.0852,42.0347,42.06,21000.0
2011-10-14 12:50:00,50.02,50.04,49.94,49.99,14100.0,42.0684,42.0852,42.0011,42.0431,14100.0
2011-10-14 13:00:00,50.01,50.05,49.99,50.04,14600.0,42.06,42.0936,42.0431,42.0852,14600.0
2011-10-14 13:10:00,50.03,50.05,50.01,50.01,19600.0,42.0768,42.0936,42.06,42.06,19600.0
2011-10-14 13:20:00,50.0,50.04,50.0,50.0,16000.0,42.0516,42.0852,42.0516,42.0516,16000.0
2011-10-14 13:30:00,50.0,50.02,49.93,49.93,12400.0,42.0516,42.0684,41.9927,41.9927,12400.0
2011-10-14 13:40:00,49.93,50.01,49.93,50.0,12600.0,41.9927,42.06,41.9927,42.0516,12600.0
2011-10-14 13:50:00,49.99,50.05,49.96,50.02,23300.0,42.0431,42.0936,42.0179,42.0684,23300.0
2011-10-14 14:00:00,50.01,50.05,49.91,49.99,27500.0,42.06,42.0936,41.9759,42.0431,27500.0
2011-10-14 14:10:00,49.97,50.01,49.94,49.98,11500.0,42.0263,42.06,42.0011,42.0347,11500.0
2011-10-14 14:20:00,49.98,50.03,49.98,50.03,18500.0,42.0347,42.0768,42.0347,42.0768,18500.0
2011-10-14 14:30:00,50.02,50.03,49.89,49.95,33600.0,42.0684,42.0768,41.959,42.0095,33600.0
2011-10-14 14:40:00,49.95,49.96,49.92,49.95,15200.0,42.0095,42.0179,41.9843,42.0095,15200.0
2011-10-14 14:50:00,49.95,50.05,49.92,50.05,36500.0,42.0095,42.0936,41.9843,42.0936,36500.0
2011-10-14 15:00:00,50.04,50.05,50.0,50.0,41100.0,42.0852,42.0936,42.0516,42.0516,41100.0
2011-10-14 15:10:00,50.01,50.02,49.98,50.0,34700.0,42.06,42.0684,42.0347,42.0516,34700.0
2011-10-14 15:20:00,49.99,50.04,49.96,50.01,76100.0,42.0431,42.0852,42.0179,42.06,76100.0
2011-10-14 15:30:00,50.0,50.05,49.95,49.98,160600.0,42.0516,42.0936,42.0095,42.0347,160600.0
2011-10-14 15:40:00,49.97,50.01,49.85,49.89,83800.0,42.0263,42.06,41.9254,41.959,83800.0
2011-10-14 15:50:00,49.89,50.02,49.83,49.99,229300.0,41.959,42.0684,41.9086,42.0431,229300.0
2011-10-17 09:30:00,49.73,49.96,49.35,49.38,46900.0,41.8245,42.0179,41.5049,41.5301,46900.0
2011-10-17 09:40:00,49.4,49.77,49.4,49.63,28000.0,41.5469,41.8581,41.5469,41.7404,28000.0
2011-10-17 09:50:00,49.63,49.67,49.28,49.39,29000.0,41.7404,41.774,41.446,41.5385,29000.0
2011-10-17 10:00:00,49.37,49.47,49.27,49.34,16300.0,41.5217,41.6058,41.4376,41.4965,16300.0
2011-10-17 10:10:00,49.31,49.32,49.18,49.23,36400.0,41.4712,41.4797,41.3619,41.404,36400.0
2011-10-17 10:20:00,49.22,49.22,49.09,49.11,42100.0,41.3956,41.3956,41.2862,41.303,42100.0
2011-10-17 10:30:00,49.11,49.26,49.1,49.2,28000.0,41.303,41.4292,41.2946,41.3787,28000.0
2011-10-17 10:40:00,49.19,49.19,48.94,48.95,36500.0,41.3703,41.3703,41.1601,41.1685,36500.0
2011-10-17 10:50:00,48.95,48.99,48.89,48.94,31100.0,41.1685,41.2021,41.118,41.1601,31100.0
2011-10-17 11:00:00,48.92,49.12,48.87,49.09,66300.0,41.1432,41.3115,41.1012,41.2862,66300.0
2011-10-17 11:10:00,49.09,49.16,49.02,49.03,26000.0,41.2862,41.3451,41.2273,41.2358,26000.0
2011-10-17 11:20:00,49.04,49.13,49.0,49.02,22800.0,41.2442,41.3199,41.2105,41.2273,22800.0
2011-10-17 11:30:00,49.02,49.02,48.87,48.87,30400.0,41.2273,41.2273,41.1012,41.1012,30400.0
2011-10-17 11:40:00,48.87,48.91,48.72,48.73,24500.0,41.1012,41.1348,40.975,40.9834,24500.0
2011-10-17 11:50:00,48.75,48.83,48.71,48.71,15400.0,41.0003,41.0676,40.9666,40.9666,15400.0
2011-10-17 12:00:00,48.71,48.83,48.69,48.79,13100.0,40.9666,41.0676,40.9498,41.0339,13100.0
2011-10-17 12:10:00,48.78,48.91,48.74,48.91,16200.0,41.0255,41.1348,40.9919,41.1348,16200.0
2011-10-17 12:20:00,48.91,48.96,48.91,48.94,10200.0,41.1348,41.1769,41.1348,41.1601,10200.0
2011-10-17 12:30:00,48.95,48.96,48.84,48.91,26500.0,41.1685,41.1769,41.076,41.1348,26500.0
2011-10-17 12:40:00,48.91,49.0,48.83,48.83,30600.0,41.1348,41.2105,41.0676,41.0676,30600.0
2011-10-17 12:50:00,48.85,48.88,48.8,48.81,7500.0,41.0844,41.1096,41.0423,41.0507,7500.0
2011-10-17 13:00:00,48.8,48.83,48.71,48.83,8900.0,41.0423,41.0676,40.9666,41.0676,8900.0
2011-10-17 13:10:00,48.82,48.88,48.78,48.88,13000.0,41.0591,41.1096,41.0255,41.1096,13000.0
2011-10-17 13:20:00,48.88,48.92,48.81,48.83,10800.0,41.1096,41.1432,41.0507,41.0676,10800.0
2011-10-17 13:30:00,48.84,48.84,48.71,48.75,41800.0,41.076,41.076,40.9666,41.0003,41800.0
2011-10-17 13:40:00,48.77,48.88,48.76,48.82,20100.0,41.0171,41.1096,41.0087,41.0591,20100.0
2011-10-17 13:50:00,48.8,48.89,48.76,48.8,12500.0,41.0423,41.118,41.0087,41.0423,12500.0
2011-10-17 14:00:00,48.8,48.88,48.71,48.73,18900.0,41.0423,41.1096,40.9666,40.9834,18900.0
2011-10-17 14:10:00,48.73,48.85,48.73,48.82,22100.0,40.9834,41.0844,40.9834,41.0591,22100.0
2011-10-17 14:20:00,48.8,48.83,48.73,48.82,13600.0,41.0423,41.0676,40.9834,41.0591,13600.0
2011-10-17 14:30:00,48.81,48.83,48.66,48.69,28000.0,41.0507,41.0676,40.9246,40.9498,28000.0
2011-10-17 14:40:00,48.69,48.72,48.51,48.59,50500.0,40.9498,40.975,40.7984,40.8657,50500.0
2011-10-17 14:50:00,48.59,48.66,48.52,48.66,42400.0,40.8657,40.9246,40.8068,40.9246,42400.0
2011-10-17 15:00:00,48.67,48.73,48.66,48.68,30000.0,40.933,40.9834,40.9246,40.9414,30000.0
2011-10-17 15:10:00,48.69,48.79,48.68,48.75,20900.0,40.9498,41.0339,40.9414,41.0003,20900.0
2011-10-17 15:20:00,48.76,48.8,48.71,48.75,31900.0,41.0087,41.0423,40.9666,41.0003,31900.0
2011-10-17 15:30:00,48.75,48.84,48.59,48.59,65200.0,41.0003,41.076,40.8657,40.8657,65200.0
2011-10-17 15:40:00,48.59,48.82,48.55,48.62,92700.0,40.8657,41.0591,40.8321,40.8909,92700.0
2011-10-17 15:50:00,48.63,48.67,48.44,48.54,162800.0,40.8993,40.933,40.7396,40.8237,162800.0
2011-10-18 09:30:00,48.41,48.65,48.4,48.59,15300.0,40.7143,40.9162,40.7059,40.8657,15300.0
2011-10-18 09:40:00,48.62,48.62,48.11,48.14,55200.0,40.8909,40.8909,40.462,40.4872,55200.0
2011-10-18 09:50:00,48.14,48.34,48.12,48.3,24300.0,40.4872,40.6554,40.4704,40.6218,24300.0
2011-10-18 10:00:00,48.33,48.46,48.32,48.44,48900.0,40.647,40.7564,40.6386,40.7396,48900.0
2011-10-18 10:10:00,48.45,48.55,48.32,48.32,28500.0,40.748,40.8321,40.6386,40.6386,28500.0
2011-10-18 10:20:00,48.33,48.51,48.29,48.51,59800.0,40.647,40.7984,40.6134,40.7984,59800.0
2011-10-18 10:30:00,48.54,48.8,48.53,48.74,100600.0,40.8237,41.0423,40.8152,40.9919,100600.0
2011-10-18 10:40:00,48.75,48.95,48.75,48.89,34100.0,41.0003,41.1685,41.0003,41.118,34100.0
2011-10-18 10:50:00,48.88,48.91,48.65,48.65,46900.0,41.1096,41.1348,40.9162,40.9162,46900.0
2011-10-18 11:00:00,48.66,48.66,48.49,48.64,51900.0,40.9246,40.9246,40.7816,40.9078,51900.0
2011-10-18 11:10:00,48.64,48.75,48.59,48.61,31400.0,40.9078,41.0003,40.8657,40.8825,31400.0
2011-10-18 11:20:00,48.61,48.63,48.37,48.4,40300.0,40.8825,40.8993,40.6807,40.7059,40300.0
2011-10-18 11:30:00,48.4,48.55,48.34,48.52,74500.0,40.7059,40.8321,40.6554,40.8068,74500.0
2011-10-18 11:40:00,48.54,48.69,48.51,48.61,25900.0,40.8237,40.9498,40.7984,40.8825,25900.0
2011-10-18 11:50:00,48.63,48.69,48.61,48.64,18900.0,40.8993,40.9498,40.8825,40.9078,18900.0
2011-10-18 12:00:00,48.64,48.7,48.57,48.59,17000.0,40.9078,40.9582,40.8489,40.8657,17000.0
2011-10-18 12:10:00,48.58,48.59,48.48,48.49,43800.0,40.8573,40.8657,40.7732,40.7816,43800.0
2011-10-18 12:20:00,48.5,48.52,48.47,48.48,17900.0,40.79,40.8068,40.7648,40.7732,17900.0
2011-10-18 12:30:00,48.49,48.55,48.46,48.51,31700.0,40.7816,40.8321,40.7564,40.7984,31700.0
2011-10-18 12:40:00,48.52,48.61,48.51,48.56,28700.0,40.8068,40.8825,40.7984,40.8405,28700.0
2011-10-18 12:50:00,48.56,48.57,48.49,48.54,25200.0,40.8405,40.8489,40.7816,40.8237,25200.0
2011-10-18 13:00:00,48.55,48.57,48.51,48.53,15800.0,40.8321,40.8489,40.7984,40.8152,15800.0
2011-10-18 13:10:00,48.53,48.53,48.44,48.45,19400.0,40.8152,40.8152,40.7396,40.748,19400.0
2011-10-18 13:20:00,48.45,48.51,48.41,48.5,18600.0,40.748,40.7984,40.7143,40.79,18600.0
2011-10-18 13:30:00,48.5,48.56,48.5,48.56,11400.0,40.79,40.8405,40.79,40.8405,11400.0
2011-10-18 13:40:00,48.57,48.58,48.48,48.52,23300.0,40.8489,40.8573,40.7732,40.8068,23300.0
2011-10-18 13:50:00,48.52,48.62,48.52,48.55,16600.0,40.8068,40.8909,40.8068,40.8321,16600.0
2011-10-18 14:00:00,48.55,48.59,48.5,48.53,17400.0,40.8321,40.8657,40.79,40.8152,17400.0
2011-10-18 14:10:00,48.52,48.66,48.52,48.61,18300.0,40.8068,40.9246,40.8068,40.8825,18300.0
2011-10-18 14:20:00,48.62,48.65,48.58,48.65,17500.0,40.8909,40.9162,40.8573,40.9162,17500.0
2011-10-18 14:30:00,48.65,48.68,48.64,48.64,28400.0,40.9162,40.9414,40.9078,40.9078,28400.0
2011-10-18 14:40:00,48.63,48.63,48.56,48.59,17800.0,40.8993,40.8993,40.8405,40.8657,17800.0
2011-10-18 14:50:00,48.6,48.73,48.54,48.67,90300.0,40.8741,40.9834,40.8237,40.933,90300.0
2011-10-18 15:00:00,48.68,49.21,48.68,49.17,68800.0,40.9414,41.3871,40.9414,41.3535,68800.0
2011-10-18 15:10:00,49.17,49.54,49.15,49.16,111600.0,41.3535,41.6647,41.3367,41.3451,111600.0
2011-10-18 15:20:00,49.16,49.28,48.99,49.02,70800.0,41.3451,41.446,41.2021,41.2273,70800.0
2011-10-18 15:30:00,49.05,49.17,48.94,49.0,78800.0,41.2526,41.3535,41.1601,41.2105,78800.0
2011-10-18 15:40:00,49.0,49.16,48.95,49.11,59200.0,41.2105,41.3451,41.1685,41.303,59200.0
2011-10-18 15:50:00,49.11,49.26,48.9,49.06,175100.0,41.303,41.4292,41.1264,41.261,175100.0
2011-10-19 09:30:00,49.19,49.58,49.19,49.51,27300.0,41.3703,41.6983,41.3703,41.6395,27300.0
2011-10-19 09:40:00,49.47,49.71,49.32,49.64,71000.0,41.6058,41.8077,41.4797,41.7488,71000.0
2011-10-19 09:50:00,49.63,49.64,49.22,49.41,45900.0,41.7404,41.7488,41.3956,41.5554,45900.0
2011-10-19 10:00:00,49.38,49.41,49.16,49.36,100300.0,41.5301,41.5554,41.3451,41.5133,100300.0
2011-10-19 10:10:00,49.37,49.68,49.36,49.64,73200.0,41.5217,41.7824,41.5133,41.7488,73200.0
2011-10-19 10:20:00,49.64,49.8,49.59,49.79,29700.0,41.7488,41.8834,41.7067,41.8749,29700.0
2011-10-19 10:30:00,49.79,49.86,49.77,49.86,45900.0,41.8749,41.9338,41.8581,41.9338,45900.0
2011-10-19 10:40:00,49.86,49.92,49.73,49.79,29900.0,41.9338,41.9843,41.8245,41.8749,29900.0
2011-10-19 10:50:00,49.78,49.94,49.73,49.74,53900.0,41.8665,42.0011,41.8245,41.8329,53900.0
2011-10-19 11:00:00,49.73,49.74,49.61,49.7,49500.0,41.8245,41.8329,41.7236,41.7992,49500.0
2011-10-19 11:10:00,49.69,49.78,49.66,49.69,43900.0,41.7908,41.8665,41.7656,41.7908,43900.0
2011-10-19 11:20:00,49.67,49.9,49.67,49.86,54400.0,41.774,41.9675,41.774,41.9338,54400.0
2011-10-19 11:30:00,49.84,49.94,49.84,49.89,78600.0,41.917,42.0011,41.917,41.959,78600.0
2011-10-19 11:40:00,49.89,49.94,49.84,49.86,48600.0,41.959,42.0011,41.917,41.9338,48600.0
2011-10-19 11:50:00,49.85,49.88,49.85,49.86,29200.0,41.9254,41.9506,41.9254,41.9338,29200.0
2011-10-19 12:00:00,49.86,49.93,49.85,49.88,86600.0,41.9338,41.9927,41.9254,41.9506,86600.0
2011-10-19 12:10:00,49.88,49.88,49.82,49.84,71700.0,41.9506,41.9506,41.9002,41.917,71700.0
2011-10-19 12:20:00,49.83,49.91,49.82,49.87,40600.0,41.9086,41.9759,41.9002,41.9422,40600.0
2011-10-19 12:30:00,49.87,49.9,49.76,49.84,27400.0,41.9422,41.9675,41.8497,41.917,27400.0
2011-10-19 12:40:00,49.84,49.89,49.79,49.86,19600.0,41.917,41.959,41.8749,41.9338,19600.0
2011-10-19 12:50:00,49.86,49.95,49.84,49.92,22500.0,41.9338,42.0095,41.917,41.9843,22500.0
2011-10-19 13:00:00,49.88,49.96,49.88,49.96,17400.0,41.9506,42.0179,41.9506,42.0179,17400.0
2011-10-19 13:10:00,49.96,50.05,49.96,49.99,58400.0,42.0179,42.0936,42.0179,42.0431,58400.0
2011-10-19 13:20:00,49.99,50.0,49.94,49.94,20600.0,42.0431,42.0516,42.0011,42.0011,20600.0
2011-10-19 13:30:00,49.93,49.94,49.69,49.69,23000.0,41.9927,42.0011,41.7908,41.7908,23000.0
2011-10-19 13:40:00,49.7,49.72,49.66,49.72,27900.0,41.7992,41.8161,41.7656,41.8161,27900.0
2011-10-19 13:50:00,49.72,49.83,49.65,49.82,32100.0,41.8161,41.9086,41.7572,41.9002,32100.0
2011-10-19 14:00:00,49.82,49.88,49.61,49.66,62100.0,41.9002,41.9506,41.7236,41.7656,62100.0
2011-10-19 14:10:00,49.66,49.69,49.52,49.62,38000.0,41.7656,41.7908,41.6479,41.732,38000.0
2011-10-19 14:20:00,49.63,49.69,49.39,49.39,57700.0,41.7404,41.7908,41.5385,41.5385,57700.0
2011-10-19 14:30:00,49.37,49.43,49.28,49.41,31900.0,41.5217,41.5722,41.446,41.5554,31900.0
2011-10-19 14:40:00,49.41,49.46,49.25,49.41,40600.0,41.5554,41.5974,41.4208,41.5554,40600.0
2011-10-19 14:50:00,49.4,49.51,49.33,49.5,71200.0,41.5469,41.6395,41.4881,41.631,71200.0
2011-10-19 15:00:00,49.48,49.5,49.32,49.36,56900.0,41.6142,41.631,41.4797,41.5133,56900.0
2011-10-19 15:10:00,49.35,49.41,49.31,49.38,56400.0,41.5049,41.5554,41.4712,41.5301,56400.0
2011-10-19 15:20:00,49.38,49.43,49.32,49.32,55000.0,41.5301,41.5722,41.4797,41.4797,55000.0
2011-10-19 15:30:00,49.33,49.43,49.19,49.23,73800.0,41.4881,41.5722,41.3703,41.404,73800.0
2011-10-19 15:40:00,49.23,49.5,49.1,49.48,111000.0,41.404,41.631,41.2946,41.6142,111000.0
2011-10-19 15:50:00,49.49,49.49,49.33,49.4,186700.0,41.6226,41.6226,41.4881,41.5469,186700.0
2011-10-20 09:30:00,49.03,49.81,48.35,48.61,286000.0,41.2358,41.8918,40.6639,40.8825,286000.0
2011-10-20 09:40:00,48.6,48.78,48.58,48.61,109800.0,40.8741,41.0255,40.8573,40.8825,109800.0
2011-10-20 09:50:00,48.61,48.84,48.11,48.49,136300.0,40.8825,41.076,40.462,40.7816,136300.0
2011-10-20 10:00:00,48.48,48.83,48.42,48.46,255800.0,40.7732,41.0676,40.7227,40.7564,255800.0
2011-10-20 10:10:00,48.46,48.63,48.45,48.52,68200.0,40.7564,40.8993,40.748,40.8068,68200.0
2011-10-20 10:20:00,48.51,48.56,48.4,48.49,156000.0,40.7984,40.8405,40.7059,40.7816,156000.0
2011-10-20 10:30:00,48.5,48.5,48.23,48.27,108500.0,40.79,40.79,40.5629,40.5966,108500.0
2011-10-20 10:40:00,48.28,48.28,47.87,47.96,178000.0,40.605,40.605,40.2602,40.3359,178000.0
2011-10-20 10:50:00,47.96,48.5,47.94,48.3,131900.0,40.3359,40.79,40.319,40.6218,131900.0
2011-10-20 11:00:00,48.27,48.4,47.92,48.0,99400.0,40.5966,40.7059,40.3022,40.3695,99400.0
2011-10-20 11:10:00,48.0,48.1,47.91,47.99,54300.0,40.3695,40.4536,40.2938,40.3611,54300.0
2011-10-20 11:20:00,47.97,48.08,47.88,47.95,40300.0,40.3443,40.4368,40.2686,40.3274,40300.0
2011-10-20 11:30:00,47.95,47.95,47.55,47.61,190000.0,40.3274,40.3274,39.991,40.0415,190000.0
2011-10-20 11:40:00,47.59,47.65,47.53,47.55,93100.0,40.0247,40.0751,39.9742,39.991,93100.0
2011-10-20 11:50:00,47.55,47.76,47.5,47.72,83900.0,39.991,40.1676,39.949,40.134,83900.0
2011-10-20 12:00:00,47.72,47.83,47.7,47.73,94000.0,40.134,40.2265,40.1172,40.1424,94000.0
2011-10-20 12:10:00,47.72,47.74,47.57,47.57,32600.0,40.134,40.1508,40.0079,40.0079,32600.0
2011-10-20 12:20:00,47.58,47.61,47.45,47.53,49900.0,40.0163,40.0415,39.9069,39.9742,49900.0
2011-10-20 12:30:00,47.52,47.61,47.51,47.61,35100.0,39.9658,40.0415,39.9574,40.0415,35100.0
2011-10-20 12:40:00,47.64,47.7,47.6,47.62,27400.0,40.0667,40.1172,40.0331,40.0499,27400.0
2011-10-20 12:50:00,47.62,48.04,47.62,48.02,58300.0,40.0499,40.4031,40.0499,40.3863,58300.0
2011-10-20 13:00:00,48.01,48.02,47.81,47.83,52800.0,40.3779,40.3863,40.2097,40.2265,52800.0
2011-10-20 13:10:00,47.83,48.02,47.82,48.0,30500.0,40.2265,40.3863,40.2181,40.3695,30500.0
2011-10-20 13:20:00,48.0,48.03,47.89,47.96,51100.0,40.3695,40.3947,40.277,40.3359,51100.0
2011-10-20 13:30:00,47.97,48.01,47.87,47.9,54800.0,40.3443,40.3779,40.2602,40.2854,54800.0
2011-10-20 13:40:00,47.91,48.07,47.85,47.96,115300.0,40.2938,40.4284,40.2433,40.3359,115300.0
2011-10-20 13:50:00,47.97,48.02,47.75,47.75,59100.0,40.3443,40.3863,40.1592,40.1592,59100.0
2011-10-20 14:00:00,47.76,47.98,47.76,47.83,78000.0,40.1676,40.3527,40.1676,40.2265,78000.0
2011-10-20 14:10:00,47.84,47.93,47.8,47.92,39300.0,40.2349,40.3106,40.2013,40.3022,39300.0
2011-10-20 14:20:00,47.91,48.05,47.9,48.0,86200.0,40.2938,40.4115,40.2854,40.3695,86200.0
2011-10-20 14:30:00,48.0,48.31,47.99,48.31,35400.0,40.3695,40.6302,40.3611,40.6302,35400.0
2011-10-20 14:40:00,48.32,48.44,48.3,48.43,37000.0,40.6386,40.7396,40.6218,40.7311,37000.0
2011-10-20 14:50:00,48.43,48.59,48.39,48.41,48600.0,40.7311,40.8657,40.6975,40.7143,48600.0
2011-10-20 15:00:00,48.39,48.43,48.31,48.36,27500.0,40.6975,40.7311,40.6302,40.6723,27500.0
2011-10-20 15:10:00,48.35,48.35,48.22,48.3,44800.0,40.6639,40.6639,40.5545,40.6218,44800.0
2011-10-20 15:20:00,48.3,48.32,48.07,48.13,110000.0,40.6218,40.6386,40.4284,40.4788,110000.0
2011-10-20 15:30:00,48.13,48.19,48.05,48.11,98400.0,40.4788,40.5293,40.4115,40.462,98400.0
2011-10-20 15:40:00,48.11,48.38,48.11,48.37,121900.0,40.462,40.6891,40.462,40.6807,121900.0
2011-10-20 15:50:00,48.37,48.43,48.23,48.28,352500.0,40.6807,40.7311,40.5629,40.605,352500.0
2011-10-21 09:30:00,48.82,49.45,48.82,49.37,307600.0,41.0591,41.589,41.0591,41.5217,307600.0
2011-10-21 09:40:00,49.37,49.45,49.24,49.34,85500.0,41.5217,41.589,41.4124,41.4965,85500.0
2011-10-21 09:50:00,49.34,49.41,49.19,49.19,104500.0,41.4965,41.5554,41.3703,41.3703,104500.0
2011-10-21 10:00:00,49.2,49.2,49.09,49.16,40600.0,41.3787,41.3787,41.2862,41.3451,40600.0
2011-10-21 10:10:00,49.15,49.35,49.1,49.32,64600.0,41.3367,41.5049,41.2946,41.4797,64600.0
2011-10-21 10:20:00,49.32,49.4,49.28,49.36,45200.0,41.4797,41.5469,41.446,41.5133,45200.0
2011-10-21 10:30:00,49.36,49.39,49.21,49.26,65300.0,41.5133,41.5385,41.3871,41.4292,65300.0
2011-10-21 10:40:00,49.26,49.36,49.22,49.36,38600.0,41.4292,41.5133,41.3956,41.5133,38600.0
2011-10-21 10:50:00,49.36,49.56,49.31,49.56,81800.0,41.5133,41.6815,41.4712,41.6815,81800.0
2011-10-21 11:00:00,49.56,49.63,49.27,49.29,102100.0,41.6815,41.7404,41.4376,41.4544,102100.0
2011-10-21 11:10:00,49.29,49.48,49.28,49.46,68700.0,41.4544,41.6142,41.446,41.5974,68700.0
2011-10-21 11:20:00,49.46,49.65,49.46,49.65,26000.0,41.5974,41.7572,41.5974,41.7572,26000.0
2011-10-21 11:30:00,49.63,49.65,49.53,49.54,36900.0,41.7404,41.7572,41.6563,41.6647,36900.0
2011-10-21 11:40:00,49.54,49.74,49.54,49.72,38200.0,41.6647,41.8329,41.6647,41.8161,38200.0
2011-10-21 11:50:00,49.72,49.75,49.55,49.57,63000.0,41.8161,41.8413,41.6731,41.6899,63000.0
2011-10-21 12:00:00,49.57,49.57,49.5,49.5,21500.0,41.6899,41.6899,41.631,41.631,21500.0
2011-10-21 12:10:00,49.51,49.56,49.5,49.5,17800.0,41.6395,41.6815,41.631,41.631,17800.0
2011-10-21 12:20:00,49.51,49.53,49.47,49.5,24800.0,41.6395,41.6563,41.6058,41.631,24800.0
2011-10-21 12:30:00,49.49,49.49,49.35,49.38,18600.0,41.6226,41.6226,41.5049,41.5301,18600.0
2011-10-21 12:40:00,49.39,49.43,49.35,49.38,15700.0,41.5385,41.5722,41.5049,41.5301,15700.0
2011-10-21 12:50:00,49.38,49.39,49.33,49.33,14200.0,41.5301,41.5385,41.4881,41.4881,14200.0
2011-10-21 13:00:00,49.33,49.33,49.24,49.25,26100.0,41.4881,41.4881,41.4124,41.4208,26100.0
2011-10-21 13:10:00,49.24,49.24,49.1,49.2,28800.0,41.4124,41.4124,41.2946,41.3787,28800.0
2011-10-21 13:20:00,49.2,49.21,49.04,49.04,26500.0,41.3787,41.3871,41.2442,41.2442,26500.0
2011-10-21 13:30:00,49.05,49.08,49.01,49.02,39300.0,41.2526,41.2778,41.2189,41.2273,39300.0
2011-10-21 13:40:00,49.02,49.05,48.9,48.9,59300.0,41.2273,41.2526,41.1264,41.1264,59300.0
2011-10-21 13:50:00,48.89,48.91,48.79,48.79,65600.0,41.118,41.1348,41.0339,41.0339,65600.0
2011-10-21 14:00:00,48.8,49.1,48.78,49.09,67900.0,41.0423,41.2946,41.0255,41.2862,67900.0
2011-10-21 14:10:00,49.09,49.1,48.94,48.94,44600.0,41.2862,41.2946,41.1601,41.1601,44600.0
2011-10-21 14:20:00,48.96,49.01,48.89,48.89,45600.0,41.1769,41.2189,41.118,41.118,45600.0
2011-10-21 14:30:00,48.9,48.95,48.84,48.91,49200.0,41.1264,41.1685,41.076,41.1348,49200.0
2011-10-21 14:40:00,48.9,49.01,48.87,48.92,53700.0,41.1264,41.2189,41.1012,41.1432,53700.0
2011-10-21 14:50:00,48.92,48.96,48.87,48.96,48700.0,41.1432,41.1769,41.1012,41.1769,48700.0
2011-10-21 15:00:00,48.97,49.11,48.94,49.07,69600.0,41.1853,41.303,41.1601,41.2694,69600.0
2011-10-21 15:10:00,49.07,49.09,49.02,49.07,68100.0,41.2694,41.2862,41.2273,41.2694,68100.0
2011-10-21 15:20:00,49.07,49.14,49.06,49.08,66800.0,41.2694,41.3283,41.261,41.2778,66800.0
2011-10-21 15:30:00,49.07,49.09,49.0,49.03,101100.0,41.2694,41.2862,41.2105,41.2358,101100.0
2011-10-21 15:40:00,49.02,49.05,48.95,49.02,125800.0,41.2273,41.2526,41.1685,41.2273,125800.0
2011-10-21 15:50:00,49.03,49.19,49.01,49.18,349600.0,41.2358,41.3703,41.2189,41.3619,349600.0
2011-10-24 09:30:00,49.25,49.5,49.23,49.41,52400.0,41.4208,41.631,41.404,41.5554,52400.0
2011-10-24 09:40:00,49.38,49.45,49.13,49.26,51200.0,41.5301,41.589,41.3199,41.4292,51200.0
2011-10-24 09:50:00,49.26,49.29,49.12,49.21,38800.0,41.4292,41.4544,41.3115,41.3871,38800.0
2011-10-24 10:00:00,49.21,49.32,49.18,49.32,38400.0,41.3871,41.4797,41.3619,41.4797,38400.0
2011-10-24 10:10:00,49.33,49.4,49.32,49.39,39700.0,41.4881,41.5469,41.4797,41.5385,39700.0
2011-10-24 10:20:00,49.38,49.51,49.38,49.49,37400.0,41.5301,41.6395,41.5301,41.6226,37400.0
2011-10-24 10:30:00,49.49,49.56,49.46,49.51,53600.0,41.6226,41.6815,41.5974,41.6395,53600.0
2011-10-24 10:40:00,49.52,49.56,49.45,49.45,57000.0,41.6479,41.6815,41.589,41.589,57000.0
2011-10-24 10:50:00,49.45,49.48,49.3,49.3,38300.0,41.589,41.6142,41.4628,41.4628,38300.0
2011-10-24 11:00:00,49.31,49.41,49.26,49.38,56600.0,41.4712,41.5554,41.4292,41.5301,56600.0
2011-10-24 11:10:00,49.38,49.49,49.36,49.48,47200.0,41.5301,41.6226,41.5133,41.6142,47200.0
2011-10-24 11:20:00,49.48,49.55,49.47,49.54,26100.0,41.6142,41.6731,41.6058,41.6647,26100.0
2011-10-24 11:30:00,49.53,49.55,49.48,49.54,34700.0,41.6563,41.6731,41.6142,41.6647,34700.0
2011-10-24 11:40:00,49.54,49.8,49.53,49.79,37600.0,41.6647,41.8834,41.6563,41.8749,37600.0
2011-10-24 11:50:00,49.79,49.8,49.66,49.69,29800.0,41.8749,41.8834,41.7656,41.7908,29800.0
2011-10-24 12:00:00,49.7,49.77,49.66,49.77,44100.0,41.7992,41.8581,41.7656,41.8581,44100.0
2011-10-24 12:10:00,49.77,49.84,49.77,49.8,41000.0,41.8581,41.917,41.8581,41.8834,41000.0
2011-10-24 12:20:00,49.8,49.81,49.73,49.8,30700.0,41.8834,41.8918,41.8245,41.8834,30700.0
2011-10-24 12:30:00,49.81,49.83,49.69,49.69,44100.0,41.8918,41.9086,41.7908,41.7908,44100.0
2011-10-24 12:40:00,49.7,49.73,49.66,49.67,32600.0,41.7992,41.8245,41.7656,41.774,32600.0
2011-10-24 12:50:00,49.67,49.78,49.65,49.78,25300.0,41.774,41.8665,41.7572,41.8665,25300.0
2011-10-24 13:00:00,49.77,49.85,49.76,49.82,50800.0,41.8581,41.9254,41.8497,41.9002,50800.0
2011-10-24 13:10:00,49.83,50.0,49.82,50.0,27200.0,41.9086,42.0516,41.9002,42.0516,27200.0
2011-10-24 13:20:00,49.99,50.0,49.97,50.0,18800.0,42.0431,42.0516,42.0263,42.0516,18800.0
2011-10-24 13:30:00,49.99,50.0,49.97,49.98,24000.0,42.0431,42.0516,42.0263,42.0347,24000.0
2011-10-24 13:40:00,49.98,50.09,49.93,50.06,32400.0,42.0347,42.1273,41.9927,42.102,32400.0
2011-10-24 13:50:00,50.05,50.06,49.93,49.93,24900.0,42.0936,42.102,41.9927,41.9927,24900.0
2011-10-24 14:00:00,49.94,50.0,49.92,49.99,31100.0,42.0011,42.0516,41.9843,42.0431,31100.0
2011-10-24 14:10:00,49.99,50.03,49.96,49.99,63000.0,42.0431,42.0768,42.0179,42.0431,63000.0
2011-10-24 14:20:00,49.98,50.05,49.97,50.0,47400.0,42.0347,42.0936,42.0263,42.0516,47400.0
2011-10-24 14:30:00,50.0,50.04,49.98,50.03,47300.0,42.0516,42.0852,42.0347,42.0768,47300.0
2011-10-24 14:40:00,50.03,50.06,49.97,49.97,47100.0,42.0768,42.102,42.0263,42.0263,47100.0
2011-10-24 14:50:00,49.97,50.06,49.95,50.06,43200.0,42.0263,42.102,42.0095,42.102,43200.0
2011-10-24 15:00:00,50.06,50.14,50.0,50.01,52800.0,42.102,42.1693,42.0516,42.06,52800.0
2011-10-24 15:10:00,50.02,50.02,49.89,49.95,41300.0,42.0684,42.0684,41.959,42.0095,41300.0
2011-10-24 15:20:00,49.95,49.96,49.8,49.83,42600.0,42.0095,42.0179,41.8834,41.9086,42600.0
2011-10-24 15:30:00,49.82,49.96,49.79,49.93,68200.0,41.9002,42.0179,41.8749,41.9927,68200.0
2011-10-24 15:40:00,49.92,49.98,49.8,49.85,88800.0,41.9843,42.0347,41.8834,41.9254,88800.0
2011-10-24 15:50:00,49.85,50.03,49.82,49.99,119600.0,41.9254,42.0768,41.9002,42.0431,119600.0
2011-10-25 09:30:00,49.64,49.71,49.14,49.3,54000.0,41.7488,41.8077,41.3283,41.4628,54000.0
2011-10-25 09:40:00,49.33,49.59,49.24,49.37,53500.0,41.4881,41.7067,41.4124,41.5217,53500.0
2011-10-25 09:50:00,49.38,49.41,49.1,49.16,68800.0,41.5301,41.5554,41.2946,41.3451,68800.0
2011-10-25 10:00:00,49.15,49.2,48.89,49.03,62200.0,41.3367,41.3787,41.118,41.2358,62200.0
2011-10-25 10:10:00,49.02,49.25,49.0,49.21,48400.0,41.2273,41.4208,41.2105,41.3871,48400.0
2011-10-25 10:20:00,49.21,49.27,49.19,49.22,58400.0,41.3871,41.4376,41.3703,41.3956,58400.0
2011-10-25 10:30:00,49.23,49.29,49.17,49.28,64000.0,41.404,41.4544,41.3535,41.446,64000.0
2011-10-25 10:40:00,49.29,49.41,49.26,49.4,30500.0,41.4544,41.5554,41.4292,41.5469,30500.0
2011-10-25 10:50:00,49.41,49.42,49.04,49.05,36100.0,41.5554,41.5638,41.2442,41.2526,36100.0
2011-10-25 11:00:00,49.05,49.15,48.9,48.92,40200.0,41.2526,41.3367,41.1264,41.1432,40200.0
2011-10-25 11:10:00,48.92,49.11,48.91,48.95,28500.0,41.1432,41.303,41.1348,41.1685,28500.0
2011-10-25 11:20:00,48.96,48.96,48.79,48.8,39300.0,41.1769,41.1769,41.0339,41.0423,39300.0
2011-10-25 11:30:00,48.8,48.85,48.76,48.77,68200.0,41.0423,41.0844,41.0087,41.0171,68200.0
2011-10-25 11:40:00,48.79,48.81,48.68,48.73,16000.0,41.0339,41.0507,40.9414,40.9834,16000.0
2011-10-25 11:50:00,48.7,48.8,48.69,48.75,24200.0,40.9582,41.0423,40.9498,41.0003,24200.0
2011-10-25 12:00:00,48.75,48.82,48.64,48.8,56500.0,41.0003,41.0591,40.9078,41.0423,56500.0
2011-10-25 12:10:00,48.8,48.84,48.76,48.76,56500.0,41.0423,41.076,41.0087,41.0087,56500.0
2011-10-25 12:20:00,48.76,48.84,48.73,48.82,27800.0,41.0087,41.076,40.9834,41.0591,27800.0
2011-10-25 12:30:00,48.82,48.84,48.73,48.75,32000.0,41.0591,41.076,40.9834,41.0003,32000.0
2011-10-25 12:40:00,48.75,48.76,48.64,48.64,20600.0,41.0003,41.0087,40.9078,40.9078,20600.0
2011-10-25 12:50:00,48.63,48.68,48.62,48.63,26800.0,40.8993,40.9414,40.8909,40.8993,26800.0
2011-10-25 13:00:00,48.63,48.83,48.61,48.79,29900.0,40.8993,41.0676,40.8825,41.0339,29900.0
2011-10-25 13:10:00,48.8,48.82,48.71,48.79,25900.0,41.0423,41.0591,40.9666,41.0339,25900.0
2011-10-25 13:20:00,48.78,48.84,48.69,48.7,38400.0,41.0255,41.076,40.9498,40.9582,38400.0
2011-10-25 13:30:00,48.7,48.7,48.61,48.62,24500.0,40.9582,40.9582,40.8825,40.8909,24500.0
2011-10-25 13:40:00,48.62,48.66,48.57,48.57,22800.0,40.8909,40.9246,40.8489,40.8489,22800.0
2011-10-25 13:50:00,48.57,48.72,48.57,48.62,20000.0,40.8489,40.975,40.8489,40.8909,20000.0
2011-10-25 14:00:00,48.62,48.63,48.47,48.52,30000.0,40.8909,40.8993,40.7648,40.8068,30000.0
2011-10-25 14:10:00,48.52,48.52,48.42,48.44,21900.0,40.8068,40.8068,40.7227,40.7396,21900.0
2011-10-25 14:20:00,48.44,48.5,48.4,48.42,24000.0,40.7396,40.79,40.7059,40.7227,24000.0
2011-10-25 14:30:00,48.42,48.52,48.39,48.46,38800.0,40.7227,40.8068,40.6975,40.7564,38800.0
2011-10-25 14:40:00,48.48,48.62,48.46,48.58,39100.0,40.7732,40.8909,40.7564,40.8573,39100.0
2011-10-25 14:50:00,48.58,48.62,48.55,48.61,26900.0,40.8573,40.8909,40.8321,40.8825,26900.0
2011-10-25 15:00:00,48.61,48.72,48.6,48.62,33200.0,40.8825,40.975,40.8741,40.8909,33200.0
2011-10-25 15:10:00,48.62,48.62,48.46,48.46,33200.0,40.8909,40.8909,40.7564,40.7564,33200.0
2011-10-25 15:20:00,48.45,48.5,48.41,48.45,37800.0,40.748,40.79,40.7143,40.748,37800.0
2011-10-25 15:30:00,48.45,48.55,48.38,48.41,57900.0,40.748,40.8321,40.6891,40.7143,57900.0
2011-10-25 15:40:00,48.41,48.43,48.23,48.3,88300.0,40.7143,40.7311,40.5629,40.6218,88300.0
2011-10-25 15:50:00,48.3,48.32,48.13,48.24,163800.0,40.6218,40.6386,40.4788,40.5713,163800.0
2011-10-26 09:30:00,48.61,48.76,48.1,48.11,46200.0,40.8825,41.0087,40.4536,40.462,46200.0
2011-10-26 09:40:00,48.14,48.23,48.02,48.15,86000.0,40.4872,40.5629,40.3863,40.4957,86000.0
2011-10-26 09:50:00,48.15,48.39,48.08,48.08,71800.0,40.4957,40.6975,40.4368,40.4368,71800.0
2011-10-26 10:00:00,48.11,48.19,47.93,47.93,73000.0,40.462,40.5293,40.3106,40.3106,73000.0
2011-10-26 10:10:00,47.94,47.96,47.8,47.84,63800.0,40.319,40.3359,40.2013,40.2349,63800.0
2011-10-26 10:20:00,47.84,47.88,47.7,47.87,41600.0,40.2349,40.2686,40.1172,40.2602,41600.0
2011-10-26 10:30:00,47.84,47.88,47.72,47.82,37700.0,40.2349,40.2686,40.134,40.2181,37700.0
2011-10-26 10:40:00,47.81,47.81,47.53,47.53,41200.0,40.2097,40.2097,39.9742,39.9742,41200.0
2011-10-26 10:50:00,47.53,47.67,47.41,47.65,48500.0,39.9742,40.092,39.8733,40.0751,48500.0
2011-10-26 11:00:00,47.65,47.78,47.65,47.66,42800.0,40.0751,40.1845,40.0751,40.0835,42800.0
2011-10-26 11:10:00,47.66,47.92,47.65,47.82,37000.0,40.0835,40.3022,40.0751,40.2181,37000.0
2011-10-26 11:20:00,47.83,47.89,47.7,47.88,31000.0,40.2265,40.277,40.1172,40.2686,31000.0
2011-10-26 11:30:00,47.86,47.95,47.86,47.86,22500.0,40.2518,40.3274,40.2518,40.2518,22500.0
2011-10-26 11:40:00,47.86,48.03,47.85,47.99,28100.0,40.2518,40.3947,40.2433,40.3611,28100.0
2011-10-26 11:50:00,48.0,48.07,47.99,47.99,13500.0,40.3695,40.4284,40.3611,40.3611,13500.0
2011-10-26 12:00:00,48.0,48.04,47.95,47.99,10600.0,40.3695,40.4031,40.3274,40.3611,10600.0
2011-10-26 12:10:00,47.97,47.98,47.87,47.91,16800.0,40.3443,40.3527,40.2602,40.2938,16800.0
2011-10-26 12:20:00,47.91,47.98,47.85,47.98,39700.0,40.2938,40.3527,40.2433,40.3527,39700.0
2011-10-26 12:30:00,47.99,48.04,47.97,48.02,15300.0,40.3611,40.4031,40.3443,40.3863,15300.0
2011-10-26 12:40:00,48.01,48.03,47.93,48.02,10300.0,40.3779,40.3947,40.3106,40.3863,10300.0
2011-10-26 12:50:00,48.03,48.05,47.89,47.92,29900.0,40.3947,40.4115,40.277,40.3022,29900.0
2011-10-26 13:00:00,47.93,47.93,47.78,47.78,34300.0,40.3106,40.3106,40.1845,40.1845,34300.0
2011-10-26 13:10:00,47.76,47.87,47.76,47.84,12400.0,40.1676,40.2602,40.1676,40.2349,12400.0
2011-10-26 13:20:00,47.85,47.92,47.8,47.83,29100.0,40.2433,40.3022,40.2013,40.2265,29100.0
2011-10-26 13:30:00,47.86,48.17,47.86,48.13,66600.0,40.2518,40.5125,40.2518,40.4788,66600.0
2011-10-26 13:40:00,48.13,48.17,48.01,48.12,20300.0,40.4788,40.5125,40.3779,40.4704,20300.0
2011-10-26 13:50:00,48.12,48.18,47.94,48.08,103800.0,40.4704,40.5209,40.319,40.4368,103800.0
2011-10-26 14:00:00,48.1,48.3,48.1,48.28,36400.0,40.4536,40.6218,40.4536,40.605,36400.0
2011-10-26 14:10:00,48.27,48.32,48.21,48.27,127600.0,40.5966,40.6386,40.5461,40.5966,127600.0
2011-10-26 14:20:00,48.28,48.34,48.25,48.28,26900.0,40.605,40.6554,40.5798,40.605,26900.0
2011-10-26 14:30:00,48.28,48.44,48.26,48.42,31900.0,40.605,40.7396,40.5882,40.7227,31900.0
2011-10-26 14:40:00,48.4,48.41,48.28,48.4,50500.0,40.7059,40.7143,40.605,40.7059,50500.0
2011-10-26 14:50:00,48.4,48.42,48.25,48.3,27500.0,40.7059,40.7227,40.5798,40.6218,27500.0
2011-10-26 15:00:00,48.3,48.41,48.29,48.4,52400.0,40.6218,40.7143,40.6134,40.7059,52400.0
2011-10-26 15:10:00,48.38,48.48,48.34,48.4,29700.0,40.6891,40.7732,40.6554,40.7059,29700.0
2011-10-26 15:20:00,48.39,48.51,48.38,48.49,45000.0,40.6975,40.7984,40.6891,40.7816,45000.0
2011-10-26 15:30:00,48.48,48.6,48.41,48.46,51800.0,40.7732,40.8741,40.7143,40.7564,51800.0
2011-10-26 15:40:00,48.46,48.58,48.32,48.32,94400.0,40.7564,40.8573,40.6386,40.6386,94400.0
2011-10-26 15:50:00,48.3,48.35,48.22,48.33,108300.0,40.6218,40.6639,40.5545,40.647,108300.0
2011-10-27 09:30:00,50.52,50.54,49.55,49.55,115700.0,42.4889,42.5057,41.6731,41.6731,115700.0
2011-10-27 09:40:00,49.55,49.67,49.25,49.3,100500.0,41.6731,41.774,41.4208,41.4628,100500.0
2011-10-27 09:50:00,49.29,49.41,49.18,49.25,105000.0,41.4544,41.5554,41.3619,41.4208,105000.0
2011-10-27 10:00:00,49.2,49.25,48.97,49.0,99800.0,41.3787,41.4208,41.1853,41.2105,99800.0
2011-10-27 10:10:00,49.01,49.1,48.98,49.04,61900.0,41.2189,41.2946,41.1937,41.2442,61900.0
2011-10-27 10:20:00,49.03,49.05,48.68,48.73,94300.0,41.2358,41.2526,40.9414,40.9834,94300.0
2011-10-27 10:30:00,48.75,48.8,48.7,48.75,38000.0,41.0003,41.0423,40.9582,41.0003,38000.0
2011-10-27 10:40:00,48.76,48.82,48.69,48.76,85000.0,41.0087,41.0591,40.9498,41.0087,85000.0
2011-10-27 10:50:00,48.75,48.94,48.74,48.94,19900.0,41.0003,41.1601,40.9919,41.1601,19900.0
2011-10-27 11:00:00,48.93,48.97,48.84,48.84,64200.0,41.1517,41.1853,41.076,41.076,64200.0
2011-10-27 11:10:00,48.84,48.96,48.79,48.86,48000.0,41.076,41.1769,41.0339,41.0928,48000.0
2011-10-27 11:20:00,48.86,49.0,48.82,49.0,23200.0,41.0928,41.2105,41.0591,41.2105,23200.0
2011-10-27 11:30:00,49.0,49.01,48.74,48.95,66700.0,41.2105,41.2189,40.9919,41.1685,66700.0
2011-10-27 11:40:00,48.97,48.97,48.86,48.91,31500.0,41.1853,41.1853,41.0928,41.1348,31500.0
2011-10-27 11:50:00,48.92,49.04,48.9,49.02,29700.0,41.1432,41.2442,41.1264,41.2273,29700.0
2011-10-27 12:00:00,49.03,49.12,48.99,49.09,99400.0,41.2358,41.3115,41.2021,41.2862,99400.0
2011-10-27 12:10:00,49.1,49.14,48.97,49.04,60600.0,41.2946,41.3283,41.1853,41.2442,60600.0
2011-10-27 12:20:00,49.04,49.04,48.79,48.8,49700.0,41.2442,41.2442,41.0339,41.0423,49700.0
2011-10-27 12:30:00,48.8,48.96,48.79,48.92,46800.0,41.0423,41.1769,41.0339,41.1432,46800.0
2011-10-27 12:40:00,48.92,49.0,48.89,48.92,26700.0,41.1432,41.2105,41.118,41.1432,26700.0
2011-10-27 12:50:00,48.92,49.06,48.91,49.02,37400.0,41.1432,41.261,41.1348,41.2273,37400.0
2011-10-27 13:00:00,49.02,49.13,48.98,49.01,54700.0,41.2273,41.3199,41.1937,41.2189,54700.0
2011-10-27 13:10:00,49.02,49.23,49.01,49.13,74900.0,41.2273,41.404,41.2189,41.3199,74900.0
2011-10-27 13:20:00,49.14,49.14,49.03,49.07,38000.0,41.3283,41.3283,41.2358,41.2694,38000.0
2011-10-27 13:30:00,49.06,49.11,49.02,49.09,34500.0,41.261,41.303,41.2273,41.2862,34500.0
2011-10-27 13:40:00,49.08,49.11,49.0,49.04,30200.0,41.2778,41.303,41.2105,41.2442,30200.0
2011-10-27 13:50:00,49.04,49.14,49.03,49.13,46000.0,41.2442,41.3283,41.2358,41.3199,46000.0
2011-10-27 14:00:00,49.14,49.29,49.13,49.17,53000.0,41.3283,41.4544,41.3199,41.3535,53000.0
2011-10-27 14:10:00,49.16,49.16,49.01,49.04,46100.0,41.3451,41.3451,41.2189,41.2442,46100.0
2011-10-27 14:20:00,49.05,49.19,48.99,49.19,42100.0,41.2526,41.3703,41.2021,41.3703,42100.0
2011-10-27 14:30:00,49.18,49.38,49.18,49.34,55400.0,41.3619,41.5301,41.3619,41.4965,55400.0
2011-10-27 14:40:00,49.34,49.45,49.31,49.43,48900.0,41.4965,41.589,41.4712,41.5722,48900.0
2011-10-27 14:50:00,49.43,49.55,49.42,49.49,95200.0,41.5722,41.6731,41.5638,41.6226,95200.0
2011-10-27 15:00:00,49.49,49.6,49.47,49.56,58400.0,41.6226,41.7151,41.6058,41.6815,58400.0
2011-10-27 15:10:00,49.56,49.68,49.54,49.68,95300.0,41.6815,41.7824,41.6647,41.7824,95300.0
2011-10-27 15:20:00,49.68,49.86,49.65,49.76,83800.0,41.7824,41.9338,41.7572,41.8497,83800.0
2011-10-27 15:30:00,49.77,49.82,49.57,49.61,119800.0,41.8581,41.9002,41.6899,41.7236,119800.0
2011-10-27 15:40:00,49.61,49.63,49.21,49.29,170100.0,41.7236,41.7404,41.3871,41.4544,170100.0
2011-10-27 15:50:00,49.28,49.37,49.1,49.35,266900.0,41.446,41.5217,41.2946,41.5049,266900.0
2011-10-28 09:30:00,49.56,50.0,49.56,50.0,59100.0,41.6815,42.0516,41.6815,42.0516,59100.0
2011-10-28 09:40:00,49.98,50.04,49.81,49.85,45100.0,42.0347,42.0852,41.8918,41.9254,45100.0
2011-10-28 09:50:00,49.84,49.89,49.68,49.89,40600.0,41.917,41.959,41.7824,41.959,40600.0
2011-10-28 10:00:00,49.9,49.97,49.78,49.86,29300.0,41.9675,42.0263,41.8665,41.9338,29300.0
2011-10-28 10:10:00,49.85,49.92,49.74,49.74,24000.0,41.9254,41.9843,41.8329,41.8329,24000.0
2011-10-28 10:20:00,49.69,49.82,49.66,49.66,21900.0,41.7908,41.9002,41.7656,41.7656,21900.0
2011-10-28 10:30:00,49.66,49.74,49.62,49.7,28200.0,41.7656,41.8329,41.732,41.7992,28200.0
2011-10-28 10:40:00,49.69,49.7,49.63,49.67,29600.0,41.7908,41.7992,41.7404,41.774,29600.0
2011-10-28 10:50:00,49.66,49.81,49.66,49.78,28500.0,41.7656,41.8918,41.7656,41.8665,28500.0
2011-10-28 11:00:00,49.78,49.8,49.63,49.68,53000.0,41.8665,41.8834,41.7404,41.7824,53000.0
2011-10-28 11:10:00,49.68,49.8,49.63,49.78,33000.0,41.7824,41.8834,41.7404,41.8665,33000.0
2011-10-28 11:20:00,49.77,49.87,49.75,49.79,24400.0,41.8581,41.9422,41.8413,41.8749,24400.0
2011-10-28 11:30:00,49.79,49.96,49.79,49.91,55500.0,41.8749,42.0179,41.8749,41.9759,55500.0
2011-10-28 11:40:00,49.9,49.99,49.89,49.95,30700.0,41.9675,42.0431,41.959,42.0095,30700.0
2011-10-28 11:50:00,49.96,50.02,49.92,50.0,31800.0,42.0179,42.0684,41.9843,42.0516,31800.0
2011-10-28 12:00:00,49.98,50.01,49.9,49.9,20000.0,42.0347,42.06,41.9675,41.9675,20000.0
2011-10-28 12:10:00,49.89,50.01,49.89,49.98,16900.0,41.959,42.06,41.959,42.0347,16900.0
2011-10-28 12:20:00,49.98,50.01,49.93,49.96,20900.0,42.0347,42.06,41.9927,42.0179,20900.0
2011-10-28 12:30:00,49.95,50.03,49.94,49.99,25300.0,42.0095,42.0768,42.0011,42.0431,25300.0
2011-10-28 12:40:00,50.0,50.06,49.98,50.01,25900.0,42.0516,42.102,42.0347,42.06,25900.0
2011-10-28 12:50:00,50.03,50.04,49.94,50.04,39700.0,42.0768,42.0852,42.0011,42.0852,39700.0
2011-10-28 13:00:00,50.03,50.04,49.92,49.95,38400.0,42.0768,42.0852,41.9843,42.0095,38400.0
2011-10-28 13:10:00,49.95,50.01,49.94,49.98,43000.0,42.0095,42.06,42.0011,42.0347,43000.0
2011-10-28 13:20:00,49.99,50.07,49.99,50.01,25300.0,42.0431,42.1104,42.0431,42.06,25300.0
2011-10-28 13:30:00,50.0,50.03,49.97,49.99,36800.0,42.0516,42.0768,42.0263,42.0431,36800.0
2011-10-28 13:40:00,50.0,50.0,49.94,49.94,85900.0,42.0516,42.0516,42.0011,42.0011,85900.0
2011-10-28 13:50:00,49.95,50.0,49.93,49.97,25600.0,42.0095,42.0516,41.9927,42.0263,25600.0
2011-10-28 14:00:00,49.96,49.99,49.81,49.93,81200.0,42.0179,42.0431,41.8918,41.9927,81200.0
2011-10-28 14:10:00,49.94,49.94,49.85,49.87,33500.0,42.0011,42.0011,41.9254,41.9422,33500.0
2011-10-28 14:20:00,49.87,49.95,49.85,49.95,36900.0,41.9422,42.0095,41.9254,42.0095,36900.0
2011-10-28 14:30:00,49.94,50.0,49.88,49.9,29500.0,42.0011,42.0516,41.9506,41.9675,29500.0
2011-10-28 14:40:00,49.91,49.98,49.9,49.97,49200.0,41.9759,42.0347,41.9675,42.0263,49200.0
2011-10-28 14:50:00,49.98,50.0,49.87,49.92,46000.0,42.0347,42.0516,41.9422,41.9843,46000.0
2011-10-28 15:00:00,49.93,50.02,49.9,49.93,59300.0,41.9927,42.0684,41.9675,41.9927,59300.0
2011-10-28 15:10:00,49.92,49.94,49.83,49.85,49400.0,41.9843,42.0011,41.9086,41.9254,49400.0
2011-10-28 15:20:00,49.85,49.95,49.85,49.93,49300.0,41.9254,42.0095,41.9254,41.9927,49300.0
2011-10-28 15:30:00,49.91,49.91,49.78,49.88,55600.0,41.9759,41.9759,41.8665,41.9506,55600.0
2011-10-28 15:40:00,49.88,49.97,49.86,49.95,69100.0,41.9506,42.0263,41.9338,42.0095,69100.0
2011-10-28 15:50:00,49.95,50.01,49.88,49.9,103700.0,42.0095,42.06,41.9506,41.9675,103700.0
2011-10-31 09:30:00,49.38,49.41,48.94,48.94,62300.0,41.5301,41.5554,41.1601,41.1601,62300.0
2011-10-31 09:40:00,48.99,48.99,48.54,48.69,58200.0,41.2021,41.2021,40.8237,40.9498,58200.0
2011-10-31 09:50:00,48.67,48.68,48.47,48.54,73500.0,40.933,40.9414,40.7648,40.8237,73500.0
2011-10-31 10:00:00,48.53,48.77,48.49,48.64,53100.0,40.8152,41.0171,40.7816,40.9078,53100.0
2011-10-31 10:10:00,48.63,48.7,48.57,48.57,30800.0,40.8993,40.9582,40.8489,40.8489,30800.0
2011-10-31 10:20:00,48.56,48.59,48.42,48.45,32300.0,40.8405,40.8657,40.7227,40.748,32300.0
2011-10-31 10:30:00,48.45,48.69,48.45,48.69,40000.0,40.748,40.9498,40.748,40.9498,40000.0
2011-10-31 10:40:00,48.69,48.71,48.48,48.48,52100.0,40.9498,40.9666,40.7732,40.7732,52100.0
2011-10-31 10:50:00,48.49,48.59,48.3,48.3,51000.0,40.7816,40.8657,40.6218,40.6218,51000.0
2011-10-31 11:00:00,48.31,48.44,48.22,48.34,97700.0,40.6302,40.7396,40.5545,40.6554,97700.0
2011-10-31 11:10:00,48.34,48.34,48.1,48.11,47000.0,40.6554,40.6554,40.4536,40.462,47000.0
2011-10-31 11:20:00,48.12,48.21,48.05,48.2,56200.0,40.4704,40.5461,40.4115,40.5377,56200.0
2011-10-31 11:30:00,48.2,48.31,48.18,48.21,28600.0,40.5377,40.6302,40.5209,40.5461,28600.0
2011-10-31 11:40:00,48.21,48.37,48.14,48.35,53900.0,40.5461,40.6807,40.4872,40.6639,53900.0
2011-10-31 11:50:00,48.35,48.46,48.34,48.42,29600.0,40.6639,40.7564,40.6554,40.7227,29600.0
2011-10-31 12:00:00,48.41,48.48,48.4,48.47,31300.0,40.7143,40.7732,40.7059,40.7648,31300.0
2011-10-31 12:10:00,48.48,48.57,48.37,48.37,31200.0,40.7732,40.8489,40.6807,40.6807,31200.0
2011-10-31 12:20:00,48.38,48.41,48.29,48.29,29600.0,40.6891,40.7143,40.6134,40.6134,29600.0
2011-10-31 12:30:00,48.29,48.41,48.27,48.41,38100.0,40.6134,40.7143,40.5966,40.7143,38100.0
2011-10-31 12:40:00,48.41,48.43,48.35,48.42,30000.0,40.7143,40.7311,40.6639,40.7227,30000.0
2011-10-31 12:50:00,48.42,48.49,48.39,48.45,29300.0,40.7227,40.7816,40.6975,40.748,29300.0
2011-10-31 13:00:00,48.44,48.6,48.43,48.58,60000.0,40.7396,40.8741,40.7311,40.8573,60000.0
2011-10-31 13:10:00,48.58,48.69,48.58,48.67,58400.0,40.8573,40.9498,40.8573,40.933,58400.0
2011-10-31 13:20:00,48.68,48.68,48.55,48.62,54000.0,40.9414,40.9414,40.8321,40.8909,54000.0
2011-10-31 13:30:00,48.62,48.68,48.61,48.65,24200.0,40.8909,40.9414,40.8825,40.9162,24200.0
2011-10-31 13:40:00,48.64,48.78,48.62,48.72,30100.0,40.9078,41.0255,40.8909,40.975,30100.0
2011-10-31 13:50:00,48.72,48.81,48.66,48.7,70500.0,40.975,41.0507,40.9246,40.9582,70500.0
2011-10-31 14:00:00,48.7,48.73,48.51,48.52,49300.0,40.9582,40.9834,40.7984,40.8068,49300.0
2011-10-31 14:10:00,48.52,48.63,48.52,48.57,37500.0,40.8068,40.8993,40.8068,40.8489,37500.0
2011-10-31 14:20:00,48.58,48.64,48.47,48.48,30800.0,40.8573,40.9078,40.7648,40.7732,30800.0
2011-10-31 14:30:00,48.48,48.52,48.39,48.41,44200.0,40.7732,40.8068,40.6975,40.7143,44200.0
2011-10-31 14:40:00,48.41,48.46,48.38,48.4,43900.0,40.7143,40.7564,40.6891,40.7059,43900.0
2011-10-31 14:50:00,48.39,48.5,48.39,48.42,39900.0,40.6975,40.79,40.6975,40.7227,39900.0
2011-10-31 15:00:00,48.41,48.41,48.32,48.35,57000.0,40.7143,40.7143,40.6386,40.6639,57000.0
2011-10-31 15:10:00,48.34,48.39,48.28,48.28,80900.0,40.6554,40.6975,40.605,40.605,80900.0
2011-10-31 15:20:00,48.28,48.33,48.19,48.19,80100.0,40.605,40.647,40.5293,40.5293,80100.0
2011-10-31 15:30:00,48.18,48.29,48.12,48.28,116200.0,40.5209,40.6134,40.4704,40.605,116200.0
2011-10-31 15:40:00,48.27,48.27,48.03,48.1,184200.0,40.5966,40.5966,40.3947,40.4536,184200.0
2011-10-31 15:50:00,48.1,48.18,47.91,47.92,249800.0,40.4536,40.5209,40.2938,40.3022,249800.0
2011-11-01 09:30:00,46.82,46.99,46.56,46.57,80500.0,39.3771,39.5201,39.1584,39.1668,80500.0
2011-11-01 09:40:00,46.54,46.79,46.51,46.53,50900.0,39.1416,39.3518,39.1164,39.1332,50900.0
2011-11-01 09:50:00,46.52,46.66,46.46,46.49,69100.0,39.1248,39.2425,39.0743,39.0995,69100.0
2011-11-01 10:00:00,46.49,46.65,46.16,46.56,133400.0,39.0995,39.2341,38.822,39.1584,133400.0
2011-11-01 10:10:00,46.56,46.75,46.49,46.68,70300.0,39.1584,39.3182,39.0995,39.2593,70300.0
2011-11-01 10:20:00,46.67,46.74,46.49,46.64,52300.0,39.2509,39.3098,39.0995,39.2257,52300.0
2011-11-01 10:30:00,46.64,46.92,46.59,46.91,108000.0,39.2257,39.4612,39.1836,39.4528,108000.0
2011-11-01 10:40:00,46.9,47.11,46.89,47.03,104300.0,39.4444,39.621,39.436,39.5537,104300.0
2011-11-01 10:50:00,47.03,47.15,47.0,47.09,67600.0,39.5537,39.6546,39.5285,39.6042,67600.0
2011-11-01 11:00:00,47.09,47.12,46.71,46.75,69500.0,39.6042,39.6294,39.2846,39.3182,69500.0
2011-11-01 11:10:00,46.74,46.81,46.7,46.81,85200.0,39.3098,39.3687,39.2762,39.3687,85200.0
2011-11-01 11:20:00,46.81,46.82,46.67,46.74,45300.0,39.3687,39.3771,39.2509,39.3098,45300.0
2011-11-01 11:30:00,46.74,46.75,46.5,46.52,50900.0,39.3098,39.3182,39.1079,39.1248,50900.0
2011-11-01 11:40:00,46.51,46.57,46.31,46.32,76900.0,39.1164,39.1668,38.9482,38.9566,76900.0
2011-11-01 11:50:00,46.33,46.45,46.3,46.39,45900.0,38.965,39.0659,38.9397,39.0154,45900.0
2011-11-01 12:00:00,46.38,46.71,46.33,46.7,74000.0,39.007,39.2846,38.965,39.2762,74000.0
2011-11-01 12:10:00,46.7,46.84,46.64,46.64,83500.0,39.2762,39.3939,39.2257,39.2257,83500.0
2011-11-01 12:20:00,46.64,46.67,46.55,46.65,23000.0,39.2257,39.2509,39.15,39.2341,23000.0
2011-11-01 12:30:00,46.64,46.85,46.59,46.76,50500.0,39.2257,39.4023,39.1836,39.3266,50500.0
2011-11-01 12:40:00,46.77,46.84,46.72,46.74,66100.0,39.335,39.3939,39.293,39.3098,66100.0
2011-11-01 12:50:00,46.73,46.79,46.73,46.76,99300.0,39.3014,39.3518,39.3014,39.3266,99300.0
2011-11-01 13:00:00,46.75,46.84,46.74,46.8,84900.0,39.3182,39.3939,39.3098,39.3603,84900.0
2011-11-01 13:10:00,46.79,46.87,46.78,46.83,37800.0,39.3518,39.4191,39.3434,39.3855,37800.0
2011-11-01 13:20:00,46.83,47.16,46.78,47.15,87900.0,39.3855,39.663,39.3434,39.6546,87900.0
2011-11-01 13:30:00,47.13,47.38,47.08,47.21,89100.0,39.6378,39.8481,39.5957,39.7051,89100.0
2011-11-01 13:40:00,47.21,47.53,47.21,47.34,69400.0,39.7051,39.9742,39.7051,39.8144,69400.0
2011-11-01 13:50:00,47.31,47.38,47.05,47.11,56300.0,39.7892,39.8481,39.5705,39.621,56300.0
2011-11-01 14:00:00,47.12,47.46,47.07,47.42,83500.0,39.6294,39.9153,39.5873,39.8817,83500.0
2011-11-01 14:10:00,47.41,47.44,47.28,47.42,73200.0,39.8733,39.8985,39.764,39.8817,73200.0
2011-11-01 14:20:00,47.43,47.53,47.4,47.45,61800.0,39.8901,39.9742,39.8649,39.9069,61800.0
2011-11-01 14:30:00,47.44,47.55,47.36,47.36,69500.0,39.8985,39.991,39.8312,39.8312,69500.0
2011-11-01 14:40:00,47.35,47.44,47.3,47.34,82300.0,39.8228,39.8985,39.7808,39.8144,82300.0
2011-11-01 14:50:00,47.35,47.45,47.24,47.31,133200.0,39.8228,39.9069,39.7303,39.7892,133200.0
2011-11-01 15:00:00,47.29,47.34,47.09,47.18,92100.0,39.7724,39.8144,39.6042,39.6799,92100.0
2011-11-01 15:10:00,47.17,47.31,47.17,47.29,98000.0,39.6714,39.7892,39.6714,39.7724,98000.0
2011-11-01 15:20:00,47.32,47.33,47.2,47.25,134100.0,39.7976,39.806,39.6967,39.7387,134100.0
2011-11-01 15:30:00,47.25,47.44,47.24,47.43,103900.0,39.7387,39.8985,39.7303,39.8901,103900.0
2011-11-01 15:40:00,47.42,47.43,46.93,47.08,200100.0,39.8817,39.8901,39.4696,39.5957,200100.0
2011-11-01 15:50:00,47.07,47.09,46.88,46.98,162700.0,39.5873,39.6042,39.4275,39.5116,162700.0
2011-11-02 09:30:00,47.81,47.83,47.52,47.57,43200.0,40.2097,40.2265,39.9658,40.0079,43200.0
2011-11-02 09:40:00,47.57,47.73,47.37,47.48,59500.0,40.0079,40.1424,39.8396,39.9322,59500.0
2011-11-02 09:50:00,47.49,47.49,47.39,47.41,45100.0,39.9406,39.9406,39.8565,39.8733,45100.0
2011-11-02 10:00:00,47.42,47.47,47.29,47.41,39400.0,39.8817,39.9238,39.7724,39.8733,39400.0
2011-11-02 10:10:00,47.41,47.42,47.32,47.36,25400.0,39.8733,39.8817,39.7976,39.8312,25400.0
2011-11-02 10:20:00,47.37,47.44,47.29,47.44,35500.0,39.8396,39.8985,39.7724,39.8985,35500.0
2011-11-02 10:30:00,47.43,47.44,47.29,47.43,37700.0,39.8901,39.8985,39.7724,39.8901,37700.0
2011-11-02 10:40:00,47.43,47.68,47.43,47.67,32300.0,39.8901,40.1004,39.8901,40.092,32300.0
2011-11-02 10:50:00,47.67,47.81,47.67,47.73,24300.0,40.092,40.2097,40.092,40.1424,24300.0
2011-11-02 11:00:00,47.74,47.81,47.69,47.7,35400.0,40.1508,40.2097,40.1088,40.1172,35400.0
2011-11-02 11:10:00,47.69,47.76,47.64,47.75,15300.0,40.1088,40.1676,40.0667,40.1592,15300.0
2011-11-02 11:20:00,47.74,47.81,47.71,47.74,14200.0,40.1508,40.2097,40.1256,40.1508,14200.0
2011-11-02 11:30:00,47.74,47.82,47.68,47.8,18100.0,40.1508,40.2181,40.1004,40.2013,18100.0
2011-11-02 11:40:00,47.81,47.94,47.77,47.85,54200.0,40.2097,40.319,40.1761,40.2433,54200.0
2011-11-02 11:50:00,47.85,47.92,47.78,47.9,16700.0,40.2433,40.3022,40.1845,40.2854,16700.0
2011-11-02 12:00:00,47.89,47.89,47.75,47.77,19000.0,40.277,40.277,40.1592,40.1761,19000.0
2011-11-02 12:10:00,47.78,47.85,47.69,47.7,15200.0,40.1845,40.2433,40.1088,40.1172,15200.0
2011-11-02 12:20:00,47.69,47.8,47.69,47.79,18100.0,40.1088,40.2013,40.1088,40.1929,18100.0
2011-11-02 12:30:00,47.79,47.82,47.66,47.78,21400.0,40.1929,40.2181,40.0835,40.1845,21400.0
2011-11-02 12:40:00,47.79,47.9,47.65,47.65,25900.0,40.1929,40.2854,40.0751,40.0751,25900.0
2011-11-02 12:50:00,47.66,47.78,47.63,47.64,42300.0,40.0835,40.1845,40.0583,40.0667,42300.0
2011-11-02 13:00:00,47.65,47.68,47.48,47.51,56100.0,40.0751,40.1004,39.9322,39.9574,56100.0
2011-11-02 13:10:00,47.51,47.58,47.47,47.48,18200.0,39.9574,40.0163,39.9238,39.9322,18200.0
2011-11-02 13:20:00,47.47,47.47,47.37,47.42,20000.0,39.9238,39.9238,39.8396,39.8817,20000.0
2011-11-02 13:30:00,47.41,47.51,47.4,47.45,17500.0,39.8733,39.9574,39.8649,39.9069,17500.0
2011-11-02 13:40:00,47.44,47.61,47.43,47.55,19000.0,39.8985,40.0415,39.8901,39.991,19000.0
2011-11-02 13:50:00,47.55,47.56,47.35,47.36,38400.0,39.991,39.9994,39.8228,39.8312,38400.0
2011-11-02 14:00:00,47.35,47.49,47.28,47.42,48500.0,39.8228,39.9406,39.764,39.8817,48500.0
2011-11-02 14:10:00,47.41,47.52,47.35,47.46,32000.0,39.8733,39.9658,39.8228,39.9153,32000.0
2011-11-02 14:20:00,47.47,47.53,47.41,47.45,31400.0,39.9238,39.9742,39.8733,39.9069,31400.0
2011-11-02 14:30:00,47.46,47.66,47.42,47.61,30800.0,39.9153,40.0835,39.8817,40.0415,30800.0
2011-11-02 14:40:00,47.61,47.68,47.51,47.65,33900.0,40.0415,40.1004,39.9574,40.0751,33900.0
2011-11-02 14:50:00,47.65,47.73,47.62,47.64,44800.0,40.0751,40.1424,40.0499,40.0667,44800.0
2011-11-02 15:00:00,47.63,47.76,47.56,47.68,41700.0,40.0583,40.1676,39.9994,40.1004,41700.0
2011-11-02 15:10:00,47.68,47.77,47.65,47.77,36100.0,40.1004,40.1761,40.0751,40.1761,36100.0
2011-11-02 15:20:00,47.78,47.84,47.71,47.76,42800.0,40.1845,40.2349,40.1256,40.1676,42800.0
2011-11-02 15:30:00,47.78,47.82,47.61,47.74,54000.0,40.1845,40.2181,40.0415,40.1508,54000.0
2011-11-02 15:40:00,47.74,47.81,47.62,47.67,116800.0,40.1508,40.2097,40.0499,40.092,116800.0
2011-11-02 15:50:00,47.66,47.79,47.64,47.76,145700.0,40.0835,40.1929,40.0667,40.1676,145700.0
2011-11-03 09:30:00,48.02,48.41,48.02,48.29,47100.0,40.3863,40.7143,40.3863,40.6134,47100.0
2011-11-03 09:40:00,48.33,48.33,48.01,48.03,35800.0,40.647,40.647,40.3779,40.3947,35800.0
2011-11-03 09:50:00,48.0,48.02,47.83,47.99,57300.0,40.3695,40.3863,40.2265,40.3611,57300.0
2011-11-03 10:00:00,47.99,48.0,47.7,47.8,68600.0,40.3611,40.3695,40.1172,40.2013,68600.0
2011-11-03 10:10:00,47.82,47.85,47.67,47.82,50700.0,40.2181,40.2433,40.092,40.2181,50700.0
2011-11-03 10:20:00,47.83,47.88,47.69,47.83,41500.0,40.2265,40.2686,40.1088,40.2265,41500.0
2011-11-03 10:30:00,47.85,47.9,47.73,47.78,43200.0,40.2433,40.2854,40.1424,40.1845,43200.0
2011-11-03 10:40:00,47.78,48.16,47.78,48.13,45600.0,40.1845,40.5041,40.1845,40.4788,45600.0
2011-11-03 10:50:00,48.1,48.17,47.98,48.08,42700.0,40.4536,40.5125,40.3527,40.4368,42700.0
2011-11-03 11:00:00,48.07,48.2,48.02,48.09,61100.0,40.4284,40.5377,40.3863,40.4452,61100.0
2011-11-03 11:10:00,48.1,48.22,48.08,48.2,61000.0,40.4536,40.5545,40.4368,40.5377,61000.0
2011-11-03 11:20:00,48.21,48.27,48.16,48.27,49100.0,40.5461,40.5966,40.5041,40.5966,49100.0
2011-11-03 11:30:00,48.25,48.29,48.19,48.27,45300.0,40.5798,40.6134,40.5293,40.5966,45300.0
2011-11-03 11:40:00,48.25,48.33,48.19,48.26,36800.0,40.5798,40.647,40.5293,40.5882,36800.0
2011-11-03 11:50:00,48.26,48.44,48.25,48.31,36600.0,40.5882,40.7396,40.5798,40.6302,36600.0
2011-11-03 12:00:00,48.31,48.35,48.26,48.34,26500.0,40.6302,40.6639,40.5882,40.6554,26500.0
2011-11-03 12:10:00,48.35,48.39,48.27,48.28,25400.0,40.6639,40.6975,40.5966,40.605,25400.0
2011-11-03 12:20:00,48.27,48.38,48.22,48.35,15600.0,40.5966,40.6891,40.5545,40.6639,15600.0
2011-11-03 12:30:00,48.35,48.36,48.17,48.17,24500.0,40.6639,40.6723,40.5125,40.5125,24500.0
2011-11-03 12:40:00,48.16,48.44,48.11,48.43,28100.0,40.5041,40.7396,40.462,40.7311,28100.0
2011-11-03 12:50:00,48.43,48.47,48.39,48.45,13400.0,40.7311,40.7648,40.6975,40.748,13400.0
2011-11-03 13:00:00,48.45,48.47,48.39,48.47,21700.0,40.748,40.7648,40.6975,40.7648,21700.0
2011-11-03 13:10:00,48.47,48.58,48.46,48.53,35100.0,40.7648,40.8573,40.7564,40.8152,35100.0
2011-11-03 13:20:00,48.54,48.55,48.43,48.47,56900.0,40.8237,40.8321,40.7311,40.7648,56900.0
2011-11-03 13:30:00,48.46,48.52,48.43,48.51,22800.0,40.7564,40.8068,40.7311,40.7984,22800.0
2011-11-03 13:40:00,48.5,48.6,48.46,48.59,37700.0,40.79,40.8741,40.7564,40.8657,37700.0
2011-11-03 13:50:00,48.59,48.69,48.56,48.6,34600.0,40.8657,40.9498,40.8405,40.8741,34600.0
2011-11-03 14:00:00,48.59,48.72,48.52,48.69,37100.0,40.8657,40.975,40.8068,40.9498,37100.0
2011-11-03 14:10:00,48.7,48.7,48.57,48.57,40000.0,40.9582,40.9582,40.8489,40.8489,40000.0
2011-11-03 14:20:00,48.57,48.59,48.49,48.53,19200.0,40.8489,40.8657,40.7816,40.8152,19200.0
2011-11-03 14:30:00,48.53,48.64,48.51,48.62,20000.0,40.8152,40.9078,40.7984,40.8909,20000.0
2011-11-03 14:40:00,48.62,48.67,48.45,48.45,23700.0,40.8909,40.933,40.748,40.748,23700.0
2011-11-03 14:50:00,48.46,48.54,48.45,48.53,18800.0,40.7564,40.8237,40.748,40.8152,18800.0
2011-11-03 15:00:00,48.52,48.64,48.52,48.61,25300.0,40.8068,40.9078,40.8068,40.8825,25300.0
2011-11-03 15:10:00,48.63,48.71,48.54,48.56,52600.0,40.8993,40.9666,40.8237,40.8405,52600.0
2011-11-03 15:20:00,48.57,48.67,48.54,48.58,63100.0,40.8489,40.933,40.8237,40.8573,63100.0
2011-11-03 15:30:00,48.59,48.71,48.55,48.61,62100.0,40.8657,40.9666,40.8321,40.8825,62100.0
2011-11-03 15:40:00,48.61,48.74,48.57,48.7,98600.0,40.8825,40.9919,40.8489,40.9582,98600.0
2011-11-03 15:50:00,48.7,48.82,48.69,48.71,171300.0,40.9582,41.0591,40.9498,40.9666,171300.0
2011-11-04 09:30:00,48.43,48.5,48.24,48.41,51200.0,40.7311,40.79,40.5713,40.7143,51200.0
2011-11-04 09:40:00,48.4,48.5,48.29,48.3,47200.0,40.7059,40.79,40.6134,40.6218,47200.0
2011-11-04 09:50:00,48.31,48.32,48.04,48.04,54000.0,40.6302,40.6386,40.4031,40.4031,54000.0
2011-11-04 10:00:00,48.03,48.2,48.01,48.15,30900.0,40.3947,40.5377,40.3779,40.4957,30900.0
2011-11-04 10:10:00,48.17,48.37,48.14,48.17,56800.0,40.5125,40.6807,40.4872,40.5125,56800.0
2011-11-04 10:20:00,48.17,48.18,48.02,48.17,52700.0,40.5125,40.5209,40.3863,40.5125,52700.0
2011-11-04 10:30:00,48.16,48.18,48.06,48.14,65800.0,40.5041,40.5209,40.42,40.4872,65800.0
2011-11-04 10:40:00,48.14,48.3,48.1,48.26,41200.0,40.4872,40.6218,40.4536,40.5882,41200.0
2011-11-04 10:50:00,48.25,48.33,48.18,48.27,32800.0,40.5798,40.647,40.5209,40.5966,32800.0
2011-11-04 11:00:00,48.28,48.44,48.27,48.42,59500.0,40.605,40.7396,40.5966,40.7227,59500.0
2011-11-04 11:10:00,48.41,48.47,48.25,48.27,41900.0,40.7143,40.7648,40.5798,40.5966,41900.0
2011-11-04 11:20:00,48.27,48.44,48.22,48.44,31200.0,40.5966,40.7396,40.5545,40.7396,31200.0
2011-11-04 11:30:00,48.44,48.47,48.21,48.35,28600.0,40.7396,40.7648,40.5461,40.6639,28600.0
2011-11-04 11:40:00,48.37,48.41,48.29,48.4,38400.0,40.6807,40.7143,40.6134,40.7059,38400.0
2011-11-04 11:50:00,48.4,48.49,48.4,48.47,33700.0,40.7059,40.7816,40.7059,40.7648,33700.0
2011-11-04 12:00:00,48.46,48.51,48.39,48.4,39400.0,40.7564,40.7984,40.6975,40.7059,39400.0
2011-11-04 12:10:00,48.4,48.43,48.35,48.42,20900.0,40.7059,40.7311,40.6639,40.7227,20900.0
2011-11-04 12:20:00,48.41,48.42,48.33,48.39,19900.0,40.7143,40.7227,40.647,40.6975,19900.0
2011-11-04 12:30:00,48.39,48.4,48.31,48.33,19100.0,40.6975,40.7059,40.6302,40.647,19100.0
2011-11-04 12:40:00,48.33,48.34,48.24,48.3,13200.0,40.647,40.6554,40.5713,40.6218,13200.0
2011-11-04 12:50:00,48.3,48.41,48.26,48.4,21000.0,40.6218,40.7143,40.5882,40.7059,21000.0
2011-11-04 13:00:00,48.4,48.41,48.31,48.36,19800.0,40.7059,40.7143,40.6302,40.6723,19800.0
2011-11-04 13:10:00,48.36,48.56,48.36,48.56,28300.0,40.6723,40.8405,40.6723,40.8405,28300.0
2011-11-04 13:20:00,48.56,48.67,48.55,48.58,25400.0,40.8405,40.933,40.8321,40.8573,25400.0
2011-11-04 13:30:00,48.58,48.59,48.49,48.55,20100.0,40.8573,40.8657,40.7816,40.8321,20100.0
2011-11-04 13:40:00,48.55,48.8,48.52,48.78,35900.0,40.8321,41.0423,40.8068,41.0255,35900.0
2011-11-04 13:50:00,48.79,48.81,48.65,48.67,15100.0,41.0339,41.0507,40.9162,40.933,15100.0
2011-11-04 14:00:00,48.66,48.71,48.62,48.71,21500.0,40.9246,40.9666,40.8909,40.9666,21500.0
2011-11-04 14:10:00,48.7,48.77,48.67,48.7,22500.0,40.9582,41.0171,40.933,40.9582,22500.0
2011-11-04 14:20:00,48.69,48.76,48.67,48.76,18700.0,40.9498,41.0087,40.933,41.0087,18700.0
2011-11-04 14:30:00,48.75,48.77,48.6,48.61,39900.0,41.0003,41.0171,40.8741,40.8825,39900.0
2011-11-04 14:40:00,48.61,48.76,48.61,48.71,21600.0,40.8825,41.0087,40.8825,40.9666,21600.0
2011-11-04 14:50:00,48.7,48.73,48.66,48.7,31900.0,40.9582,40.9834,40.9246,40.9582,31900.0
2011-11-04 15:00:00,48.69,48.71,48.5,48.52,33000.0,40.9498,40.9666,40.79,40.8068,33000.0
2011-11-04 15:10:00,48.52,48.55,48.48,48.5,55200.0,40.8068,40.8321,40.7732,40.79,55200.0
2011-11-04 15:20:00,48.49,48.49,48.35,48.36,117600.0,40.7816,40.7816,40.6639,40.6723,117600.0
2011-11-04 15:30:00,48.36,48.53,48.34,48.48,92500.0,40.6723,40.8152,40.6554,40.7732,92500.0
2011-11-04 15:40:00,48.49,48.59,48.49,48.52,105800.0,40.7816,40.8657,40.7816,40.8068,105800.0
2011-11-04 15:50:00,48.51,48.6,48.41,48.55,194800.0,40.7984,40.8741,40.7143,40.8321,194800.0
2011-11-07 09:30:00,48.4,48.7,48.36,48.65,33400.0,40.7059,40.9582,40.6723,40.9162,33400.0
2011-11-07 09:40:00,48.64,48.77,48.47,48.73,51400.0,40.9078,41.0171,40.7648,40.9834,51400.0
2011-11-07 09:50:00,48.74,48.9,48.72,48.9,55400.0,40.9919,41.1264,40.975,41.1264,55400.0
2011-11-07 10:00:00,48.89,48.93,48.67,48.73,32900.0,41.118,41.1517,40.933,40.9834,32900.0
2011-11-07 10:10:00,48.73,48.76,48.63,48.65,36500.0,40.9834,41.0087,40.8993,40.9162,36500.0
2011-11-07 10:20:00,48.64,48.68,48.57,48.62,35200.0,40.9078,40.9414,40.8489,40.8909,35200.0
2011-11-07 10:30:00,48.6,48.6,48.35,48.37,44700.0,40.8741,40.8741,40.6639,40.6807,44700.0
2011-11-07 10:40:00,48.38,48.38,48.2,48.27,32000.0,40.6891,40.6891,40.5377,40.5966,32000.0
2011-11-07 10:50:00,48.27,48.27,48.01,48.04,19100.0,40.5966,40.5966,40.3779,40.4031,19100.0
2011-11-07 11:00:00,48.01,48.16,48.0,48.06,42200.0,40.3779,40.5041,40.3695,40.42,42200.0
2011-11-07 11:10:00,48.05,48.16,48.04,48.1,27300.0,40.4115,40.5041,40.4031,40.4536,27300.0
2011-11-07 11:20:00,48.1,48.13,48.0,48.05,34700.0,40.4536,40.4788,40.3695,40.4115,34700.0
2011-11-07 11:30:00,48.06,48.08,47.99,48.04,26500.0,40.42,40.4368,40.3611,40.4031,26500.0
2011-11-07 11:40:00,48.05,48.08,47.99,48.06,42700.0,40.4115,40.4368,40.3611,40.42,42700.0
2011-11-07 11:50:00,48.07,48.1,48.01,48.02,34600.0,40.4284,40.4536,40.3779,40.3863,34600.0
2011-11-07 12:00:00,48.01,48.15,48.01,48.14,23500.0,40.3779,40.4957,40.3779,40.4872,23500.0
2011-11-07 12:10:00,48.12,48.13,47.99,47.99,46200.0,40.4704,40.4788,40.3611,40.3611,46200.0
2011-11-07 12:20:00,47.99,48.05,47.99,48.03,22100.0,40.3611,40.4115,40.3611,40.3947,22100.0
2011-11-07 12:30:00,48.01,48.06,47.99,48.05,23200.0,40.3779,40.42,40.3611,40.4115,23200.0
2011-11-07 12:40:00,48.04,48.15,48.04,48.12,8400.0,40.4031,40.4957,40.4031,40.4704,8400.0
2011-11-07 12:50:00,48.1,48.2,48.08,48.17,14700.0,40.4536,40.5377,40.4368,40.5125,14700.0
2011-11-07 13:00:00,48.17,48.2,48.15,48.19,9100.0,40.5125,40.5377,40.4957,40.5293,9100.0
2011-11-07 13:10:00,48.2,48.34,48.2,48.34,9500.0,40.5377,40.6554,40.5377,40.6554,9500.0
2011-11-07 13:20:00,48.36,48.44,48.34,48.44,24800.0,40.6723,40.7396,40.6554,40.7396,24800.0
2011-11-07 13:30:00,48.43,48.45,48.34,48.34,17300.0,40.7311,40.748,40.6554,40.6554,17300.0
2011-11-07 13:40:00,48.34,48.38,48.31,48.33,19100.0,40.6554,40.6891,40.6302,40.647,19100.0
2011-11-07 13:50:00,48.31,48.56,48.28,48.55,36800.0,40.6302,40.8405,40.605,40.8321,36800.0
2011-11-07 14:00:00,48.55,48.68,48.51,48.58,49800.0,40.8321,40.9414,40.7984,40.8573,49800.0
2011-11-07 14:10:00,48.58,48.73,48.58,48.61,44100.0,40.8573,40.9834,40.8573,40.8825,44100.0
2011-11-07 14:20:00,48.62,48.73,48.6,48.62,40900.0,40.8909,40.9834,40.8741,40.8909,40900.0
2011-11-07 14:30:00,48.62,48.67,48.54,48.66,31900.0,40.8909,40.933,40.8237,40.9246,31900.0
2011-11-07 14:40:00,48.66,48.71,48.58,48.67,31000.0,40.9246,40.9666,40.8573,40.933,31000.0
2011-11-07 14:50:00,48.65,48.76,48.63,48.74,45500.0,40.9162,41.0087,40.8993,40.9919,45500.0
2011-11-07 15:00:00,48.75,48.75,48.69,48.74,33400.0,41.0003,41.0003,40.9498,40.9919,33400.0
2011-11-07 15:10:00,48.74,48.81,48.73,48.73,35500.0,40.9919,41.0507,40.9834,40.9834,35500.0
2011-11-07 15:20:00,48.73,48.78,48.65,48.66,41200.0,40.9834,41.0255,40.9162,40.9246,41200.0
2011-11-07 15:30:00,48.67,48.92,48.66,48.9,103300.0,40.933,41.1432,40.9246,41.1264,103300.0
2011-11-07 15:40:00,48.9,48.95,48.8,48.94,138100.0,41.1264,41.1685,41.0423,41.1601,138100.0
2011-11-07 15:50:00,48.94,49.07,48.91,49.06,265300.0,41.1601,41.2694,41.1348,41.261,265300.0
2011-11-08 09:30:00,49.15,49.3,48.98,49.0,35400.0,41.3367,41.4628,41.1937,41.2105,35400.0
2011-11-08 09:40:00,49.0,49.18,48.98,49.13,26800.0,41.2105,41.3619,41.1937,41.3199,26800.0
2011-11-08 09:50:00,49.11,49.39,49.1,49.39,19500.0,41.303,41.5385,41.2946,41.5385,19500.0
2011-11-08 10:00:00,49.4,49.44,49.28,49.34,24300.0,41.5469,41.5806,41.446,41.4965,24300.0
2011-11-08 10:10:00,49.34,49.41,49.21,49.4,57900.0,41.4965,41.5554,41.3871,41.5469,57900.0
2011-11-08 10:20:00,49.4,49.4,49.05,49.1,38200.0,41.5469,41.5469,41.2526,41.2946,38200.0
2011-11-08 10:30:00,49.08,49.16,49.02,49.15,25100.0,41.2778,41.3451,41.2273,41.3367,25100.0
2011-11-08 10:40:00,49.15,49.31,49.15,49.26,18800.0,41.3367,41.4712,41.3367,41.4292,18800.0
2011-11-08 10:50:00,49.25,49.28,49.07,49.11,38600.0,41.4208,41.446,41.2694,41.303,38600.0
2011-11-08 11:00:00,49.1,49.16,48.92,48.96,38900.0,41.2946,41.3451,41.1432,41.1769,38900.0
2011-11-08 11:10:00,48.94,48.94,48.88,48.91,18100.0,41.1601,41.1601,41.1096,41.1348,18100.0
2011-11-08 11:20:00,48.92,48.93,48.8,48.9,15800.0,41.1432,41.1517,41.0423,41.1264,15800.0
2011-11-08 11:30:00,48.9,48.9,48.78,48.86,18200.0,41.1264,41.1264,41.0255,41.0928,18200.0
2011-11-08 11:40:00,48.86,48.99,48.85,48.96,18700.0,41.0928,41.2021,41.0844,41.1769,18700.0
2011-11-08 11:50:00,48.98,49.02,48.94,48.96,18100.0,41.1937,41.2273,41.1601,41.1769,18100.0
2011-11-08 12:00:00,48.95,49.15,48.89,49.14,29800.0,41.1685,41.3367,41.118,41.3283,29800.0
2011-11-08 12:10:00,49.13,49.14,49.08,49.1,15400.0,41.3199,41.3283,41.2778,41.2946,15400.0
2011-11-08 12:20:00,49.11,49.14,49.06,49.06,15300.0,41.303,41.3283,41.261,41.261,15300.0
2011-11-08 12:30:00,49.09,49.13,49.08,49.08,18000.0,41.2862,41.3199,41.2778,41.2778,18000.0
2011-11-08 12:40:00,49.08,49.13,48.97,49.0,20000.0,41.2778,41.3199,41.1853,41.2105,20000.0
2011-11-08 12:50:00,48.97,49.06,48.95,49.06,15600.0,41.1853,41.261,41.1685,41.261,15600.0
2011-11-08 13:00:00,49.05,49.1,49.02,49.05,16000.0,41.2526,41.2946,41.2273,41.2526,16000.0
2011-11-08 13:10:00,49.05,49.05,49.0,49.03,12400.0,41.2526,41.2526,41.2105,41.2358,12400.0
2011-11-08 13:20:00,49.03,49.19,49.01,49.17,16200.0,41.2358,41.3703,41.2189,41.3535,16200.0
2011-11-08 13:30:00,49.17,49.26,49.16,49.26,16300.0,41.3535,41.4292,41.3451,41.4292,16300.0
2011-11-08 13:40:00,49.26,49.57,49.25,49.51,44300.0,41.4292,41.6899,41.4208,41.6395,44300.0
2011-11-08 13:50:00,49.52,49.61,49.44,49.55,38100.0,41.6479,41.7236,41.5806,41.6731,38100.0
2011-11-08 14:00:00,49.56,49.61,49.48,49.52,48700.0,41.6815,41.7236,41.6142,41.6479,48700.0
2011-11-08 14:10:00,49.52,49.58,49.49,49.49,21600.0,41.6479,41.6983,41.6226,41.6226,21600.0
2011-11-08 14:20:00,49.48,49.7,49.46,49.69,28900.0,41.6142,41.7992,41.5974,41.7908,28900.0
2011-11-08 14:30:00,49.7,49.73,49.64,49.71,35500.0,41.7992,41.8245,41.7488,41.8077,35500.0
2011-11-08 14:40:00,49.7,49.73,49.64,49.71,25700.0,41.7992,41.8245,41.7488,41.8077,25700.0
2011-11-08 14:50:00,49.71,49.76,49.69,49.74,33000.0,41.8077,41.8497,41.7908,41.8329,33000.0
2011-11-08 15:00:00,49.72,49.74,49.56,49.62,55400.0,41.8161,41.8329,41.6815,41.732,55400.0
2011-11-08 15:10:00,49.62,49.77,49.62,49.74,39800.0,41.732,41.8581,41.732,41.8329,39800.0
2011-11-08 15:20:00,49.75,49.8,49.74,49.79,37000.0,41.8413,41.8834,41.8329,41.8749,37000.0
2011-11-08 15:30:00,49.79,49.91,49.79,49.84,90800.0,41.8749,41.9759,41.8749,41.917,90800.0
2011-11-08 15:40:00,49.83,49.85,49.68,49.82,113500.0,41.9086,41.9254,41.7824,41.9002,113500.0
2011-11-08 15:50:00,49.81,49.87,49.76,49.8,119700.0,41.8918,41.9422,41.8497,41.8834,119700.0
2011-11-09 09:30:00,48.73,48.73,48.27,48.27,67900.0,40.9834,40.9834,40.5966,40.5966,67900.0
2011-11-09 09:40:00,48.27,48.4,48.16,48.31,74800.0,40.5966,40.7059,40.5041,40.6302,74800.0
2011-11-09 09:50:00,48.3,48.3,47.98,48.05,56000.0,40.6218,40.6218,40.3527,40.4115,56000.0
2011-11-09 10:00:00,48.06,48.27,48.06,48.16,31900.0,40.42,40.5966,40.42,40.5041,31900.0
2011-11-09 10:10:00,48.16,48.28,48.11,48.18,55900.0,40.5041,40.605,40.462,40.5209,55900.0
2011-11-09 10:20:00,48.18,48.24,47.94,47.95,45800.0,40.5209,40.5713,40.319,40.3274,45800.0
2011-11-09 10:30:00,47.96,48.03,47.89,47.94,49000.0,40.3359,40.3947,40.277,40.319,49000.0
2011-11-09 10:40:00,47.95,48.34,47.94,48.29,49700.0,40.3274,40.6554,40.319,40.6134,49700.0
2011-11-09 10:50:00,48.3,48.41,48.29,48.35,23800.0,40.6218,40.7143,40.6134,40.6639,23800.0
2011-11-09 11:00:00,48.34,48.39,48.33,48.36,45800.0,40.6554,40.6975,40.647,40.6723,45800.0
2011-11-09 11:10:00,48.33,48.49,48.32,48.47,28500.0,40.647,40.7816,40.6386,40.7648,28500.0
2011-11-09 11:20:00,48.49,48.52,48.4,48.41,20500.0,40.7816,40.8068,40.7059,40.7143,20500.0
2011-11-09 11:30:00,48.42,48.46,48.36,48.46,13500.0,40.7227,40.7564,40.6723,40.7564,13500.0
2011-11-09 11:40:00,48.44,48.44,48.3,48.41,19500.0,40.7396,40.7396,40.6218,40.7143,19500.0
2011-11-09 11:50:00,48.41,48.47,48.39,48.39,15400.0,40.7143,40.7648,40.6975,40.6975,15400.0
2011-11-09 12:00:00,48.38,48.38,48.21,48.22,29400.0,40.6891,40.6891,40.5461,40.5545,29400.0
2011-11-09 12:10:00,48.21,48.22,48.15,48.19,18700.0,40.5461,40.5545,40.4957,40.5293,18700.0
2011-11-09 12:20:00,48.19,48.24,48.12,48.14,34800.0,40.5293,40.5713,40.4704,40.4872,34800.0
2011-11-09 12:30:00,48.13,48.19,48.12,48.14,13100.0,40.4788,40.5293,40.4704,40.4872,13100.0
2011-11-09 12:40:00,48.13,48.15,48.08,48.11,18800.0,40.4788,40.4957,40.4368,40.462,18800.0
2011-11-09 12:50:00,48.1,48.15,48.09,48.12,12700.0,40.4536,40.4957,40.4452,40.4704,12700.0
2011-11-09 13:00:00,48.12,48.2,48.08,48.14,14200.0,40.4704,40.5377,40.4368,40.4872,14200.0
2011-11-09 13:10:00,48.11,48.12,47.94,47.94,19200.0,40.462,40.4704,40.319,40.319,19200.0
2011-11-09 13:20:00,47.96,47.98,47.9,47.93,15300.0,40.3359,40.3527,40.2854,40.3106,15300.0
2011-11-09 13:30:00,47.92,47.96,47.89,47.91,20600.0,40.3022,40.3359,40.277,40.2938,20600.0
2011-11-09 13:40:00,47.91,47.92,47.85,47.87,18600.0,40.2938,40.3022,40.2433,40.2602,18600.0
2011-11-09 13:50:00,47.86,47.86,47.67,47.75,46800.0,40.2518,40.2518,40.092,40.1592,46800.0
2011-11-09 14:00:00,47.75,47.75,47.42,47.51,79500.0,40.1592,40.1592,39.8817,39.9574,79500.0
2011-11-09 14:10:00,47.51,47.67,47.5,47.61,32600.0,39.9574,40.092,39.949,40.0415,32600.0
2011-11-09 14:20:00,47.6,47.65,47.39,47.51,56300.0,40.0331,40.0751,39.8565,39.9574,56300.0
2011-11-09 14:30:00,47.5,47.66,47.48,47.6,47100.0,39.949,40.0835,39.9322,40.0331,47100.0
2011-11-09 14:40:00,47.61,47.73,47.52,47.65,28300.0,40.0415,40.1424,39.9658,40.0751,28300.0
2011-11-09 14:50:00,47.64,47.69,47.58,47.65,43300.0,40.0667,40.1088,40.0163,40.0751,43300.0
2011-11-09 15:00:00,47.63,47.79,47.6,47.75,36500.0,40.0583,40.1929,40.0331,40.1592,36500.0
2011-11-09 15:10:00,47.78,47.79,47.64,47.74,31800.0,40.1845,40.1929,40.0667,40.1508,31800.0
2011-11-09 15:20:00,47.74,47.85,47.7,47.74,45500.0,40.1508,40.2433,40.1172,40.1508,45500.0
2011-11-09 15:30:00,47.73,47.74,47.52,47.53,117100.0,40.1424,40.1508,39.9658,39.9742,117100.0
2011-11-09 15:40:00,47.53,47.61,47.42,47.5,136700.0,39.9742,40.0415,39.8817,39.949,136700.0
2011-11-09 15:50:00,47.49,47.67,47.46,47.52,265500.0,39.9406,40.092,39.9153,39.9658,265500.0
2011-11-10 09:30:00,48.0,48.21,48.0,48.2,51200.0,40.3695,40.5461,40.3695,40.5377,51200.0
2011-11-10 09:40:00,48.2,48.38,48.19,48.21,35100.0,40.5377,40.6891,40.5293,40.5461,35100.0
2011-11-10 09:50:00,48.19,48.21,48.03,48.03,37600.0,40.5293,40.5461,40.3947,40.3947,37600.0
2011-11-10 10:00:00,48.05,48.17,48.0,48.07,43000.0,40.4115,40.5125,40.3695,40.4284,43000.0
2011-11-10 10:10:00,48.1,48.1,47.92,47.95,28100.0,40.4536,40.4536,40.3022,40.3274,28100.0
2011-11-10 10:20:00,47.94,47.95,47.72,47.74,64300.0,40.319,40.3274,40.134,40.1508,64300.0
2011-11-10 10:30:00,47.74,47.76,47.52,47.76,55700.0,40.1508,40.1676,39.9658,40.1676,55700.0
2011-11-10 10:40:00,47.76,47.76,47.55,47.56,31400.0,40.1676,40.1676,39.991,39.9994,31400.0
2011-11-10 10:50:00,47.57,47.9,47.57,47.88,33300.0,40.0079,40.2854,40.0079,40.2686,33300.0
2011-11-10 11:00:00,47.87,48.02,47.85,47.89,36000.0,40.2602,40.3863,40.2433,40.277,36000.0
2011-11-10 11:10:00,47.9,47.99,47.84,47.93,21300.0,40.2854,40.3611,40.2349,40.3106,21300.0
2011-11-10 11:20:00,47.94,48.1,47.93,48.0,28000.0,40.319,40.4536,40.3106,40.3695,28000.0
2011-11-10 11:30:00,48.0,48.13,47.96,47.98,33000.0,40.3695,40.4788,40.3359,40.3527,33000.0
2011-11-10 11:40:00,47.97,48.26,47.96,48.22,37700.0,40.3443,40.5882,40.3359,40.5545,37700.0
2011-11-10 11:50:00,48.22,48.26,48.1,48.14,20700.0,40.5545,40.5882,40.4536,40.4872,20700.0
2011-11-10 12:00:00,48.14,48.19,48.09,48.19,19900.0,40.4872,40.5293,40.4452,40.5293,19900.0
2011-11-10 12:10:00,48.19,48.25,48.08,48.19,30200.0,40.5293,40.5798,40.4368,40.5293,30200.0
2011-11-10 12:20:00,48.19,48.21,48.12,48.13,18800.0,40.5293,40.5461,40.4704,40.4788,18800.0
2011-11-10 12:30:00,48.13,48.14,48.03,48.06,19400.0,40.4788,40.4872,40.3947,40.42,19400.0
2011-11-10 12:40:00,48.07,48.13,48.03,48.12,18200.0,40.4284,40.4788,40.3947,40.4704,18200.0
2011-11-10 12:50:00,48.11,48.25,48.11,48.21,11600.0,40.462,40.5798,40.462,40.5461,11600.0
2011-11-10 13:00:00,48.22,48.28,48.2,48.26,20600.0,40.5545,40.605,40.5377,40.5882,20600.0
2011-11-10 13:10:00,48.27,48.49,48.27,48.45,34900.0,40.5966,40.7816,40.5966,40.748,34900.0
2011-11-10 13:20:00,48.45,48.46,48.29,48.33,13400.0,40.748,40.7564,40.6134,40.647,13400.0
2011-11-10 13:30:00,48.32,48.46,48.32,48.43,61200.0,40.6386,40.7564,40.6386,40.7311,61200.0
2011-11-10 13:40:00,48.43,48.49,48.33,48.34,31200.0,40.7311,40.7816,40.647,40.6554,31200.0
2011-11-10 13:50:00,48.33,48.5,48.32,48.45,13700.0,40.647,40.79,40.6386,40.748,13700.0
2011-11-10 14:00:00,48.46,48.49,48.26,48.32,38200.0,40.7564,40.7816,40.5882,40.6386,38200.0
2011-11-10 14:10:00,48.32,48.42,48.29,48.37,26300.0,40.6386,40.7227,40.6134,40.6807,26300.0
2011-11-10 14:20:00,48.37,48.43,48.28,48.32,59400.0,40.6807,40.7311,40.605,40.6386,59400.0
2011-11-10 14:30:00,48.31,48.4,48.27,48.34,44000.0,40.6302,40.7059,40.5966,40.6554,44000.0
2011-11-10 14:40:00,48.33,48.43,48.27,48.28,48300.0,40.647,40.7311,40.5966,40.605,48300.0
2011-11-10 14:50:00,48.29,48.33,48.12,48.12,59100.0,40.6134,40.647,40.4704,40.4704,59100.0
2011-11-10 15:00:00,48.12,48.27,48.1,48.14,46800.0,40.4704,40.5966,40.4536,40.4872,46800.0
2011-11-10 15:10:00,48.14,48.24,48.1,48.13,35800.0,40.4872,40.5713,40.4536,40.4788,35800.0
2011-11-10 15:20:00,48.12,48.34,48.09,48.26,63200.0,40.4704,40.6554,40.4452,40.5882,63200.0
2011-11-10 15:30:00,48.26,48.29,48.13,48.21,84900.0,40.5882,40.6134,40.4788,40.5461,84900.0
2011-11-10 15:40:00,48.21,48.27,48.13,48.22,92400.0,40.5461,40.5966,40.4788,40.5545,92400.0
2011-11-10 15:50:00,48.21,48.37,48.2,48.25,152600.0,40.5461,40.6807,40.5377,40.5798,152600.0
2011-11-11 09:30:00,49.07,49.2,48.93,49.15,43400.0,41.2694,41.3787,41.1517,41.3367,43400.0
2011-11-11 09:40:00,49.13,49.32,49.13,49.32,41600.0,41.3199,41.4797,41.3199,41.4797,41600.0
2011-11-11 09:50:00,49.31,49.37,49.17,49.2,35100.0,41.4712,41.5217,41.3535,41.3787,35100.0
2011-11-11 10:00:00,49.23,49.4,49.19,49.4,25600.0,41.404,41.5469,41.3703,41.5469,25600.0
2011-11-11 10:10:00,49.38,49.4,49.24,49.32,20600.0,41.5301,41.5469,41.4124,41.4797,20600.0
2011-11-11 10:20:00,49.32,49.33,49.18,49.2,20400.0,41.4797,41.4881,41.3619,41.3787,20400.0
2011-11-11 10:30:00,49.21,49.49,49.21,49.46,33900.0,41.3871,41.6226,41.3871,41.5974,33900.0
2011-11-11 10:40:00,49.46,49.59,49.42,49.59,30400.0,41.5974,41.7067,41.5638,41.7067,30400.0
2011-11-11 10:50:00,49.56,49.58,49.5,49.54,24600.0,41.6815,41.6983,41.631,41.6647,24600.0
2011-11-11 11:00:00,49.54,49.6,49.46,49.55,41500.0,41.6647,41.7151,41.5974,41.6731,41500.0
2011-11-11 11:10:00,49.55,49.58,49.49,49.5,27100.0,41.6731,41.6983,41.6226,41.631,27100.0
2011-11-11 11:20:00,49.51,49.52,49.42,49.51,22300.0,41.6395,41.6479,41.5638,41.6395,22300.0
2011-11-11 11:30:00,49.53,49.54,49.36,49.45,35200.0,41.6563,41.6647,41.5133,41.589,35200.0
2011-11-11 11:40:00,49.46,49.49,49.37,49.38,41400.0,41.5974,41.6226,41.5217,41.5301,41400.0
2011-11-11 11:50:00,49.37,49.44,49.35,49.39,41600.0,41.5217,41.5806,41.5049,41.5385,41600.0
2011-11-11 12:00:00,49.39,49.49,49.39,49.48,32900.0,41.5385,41.6226,41.5385,41.6142,32900.0
2011-11-11 12:10:00,49.48,49.49,49.41,49.44,27900.0,41.6142,41.6226,41.5554,41.5806,27900.0
2011-11-11 12:20:00,49.45,49.46,49.36,49.39,30500.0,41.589,41.5974,41.5133,41.5385,30500.0
2011-11-11 12:30:00,49.4,49.41,49.33,49.41,22800.0,41.5469,41.5554,41.4881,41.5554,22800.0
2011-11-11 12:40:00,49.4,49.52,49.4,49.52,26400.0,41.5469,41.6479,41.5469,41.6479,26400.0
2011-11-11 12:50:00,49.52,49.52,49.45,49.49,15900.0,41.6479,41.6479,41.589,41.6226,15900.0
2011-11-11 13:00:00,49.5,49.59,49.49,49.59,17400.0,41.631,41.7067,41.6226,41.7067,17400.0
2011-11-11 13:10:00,49.59,49.61,49.54,49.56,12500.0,41.7067,41.7236,41.6647,41.6815,12500.0
2011-11-11 13:20:00,49.55,49.58,49.53,49.53,11500.0,41.6731,41.6983,41.6563,41.6563,11500.0
2011-11-11 13:30:00,49.54,49.57,49.51,49.51,13400.0,41.6647,41.6899,41.6395,41.6395,13400.0
2011-11-11 13:40:00,49.52,49.63,49.52,49.63,12300.0,41.6479,41.7404,41.6479,41.7404,12300.0
2011-11-11 13:50:00,49.62,49.62,49.49,49.51,14800.0,41.732,41.732,41.6226,41.6395,14800.0
2011-11-11 14:00:00,49.52,49.64,49.5,49.62,11600.0,41.6479,41.7488,41.631,41.732,11600.0
2011-11-11 14:10:00,49.62,49.71,49.61,49.64,23000.0,41.732,41.8077,41.7236,41.7488,23000.0
2011-11-11 14:20:00,49.65,49.66,49.55,49.62,19200.0,41.7572,41.7656,41.6731,41.732,19200.0
2011-11-11 14:30:00,49.61,49.73,49.61,49.64,49400.0,41.7236,41.8245,41.7236,41.7488,49400.0
2011-11-11 14:40:00,49.65,49.67,49.61,49.62,22100.0,41.7572,41.774,41.7236,41.732,22100.0
2011-11-11 14:50:00,49.62,49.62,49.55,49.59,17700.0,41.732,41.732,41.6731,41.7067,17700.0
2011-11-11 15:00:00,49.58,49.6,49.51,49.58,26300.0,41.6983,41.7151,41.6395,41.6983,26300.0
2011-11-11 15:10:00,49.57,49.57,49.46,49.5,38200.0,41.6899,41.6899,41.5974,41.631,38200.0
2011-11-11 15:20:00,49.5,49.5,49.4,49.49,41700.0,41.631,41.631,41.5469,41.6226,41700.0
2011-11-11 15:30:00,49.5,49.51,49.4,49.41,50200.0,41.631,41.6395,41.5469,41.5554,50200.0
2011-11-11 15:40:00,49.4,49.45,49.33,49.43,76200.0,41.5469,41.589,41.4881,41.5722,76200.0
2011-11-11 15:50:00,49.44,49.51,49.43,49.49,93700.0,41.5806,41.6395,41.5722,41.6226,93700.0
2011-11-14 09:30:00,49.25,49.4,49.18,49.4,36800.0,41.4208,41.5469,41.3619,41.5469,36800.0
2011-11-14 09:40:00,49.4,49.46,49.1,49.11,21800.0,41.5469,41.5974,41.2946,41.303,21800.0
2011-11-14 09:50:00,49.11,49.17,48.97,49.14,18800.0,41.303,41.3535,41.1853,41.3283,18800.0
2011-11-14 10:00:00,49.14,49.27,49.04,49.27,24800.0,41.3283,41.4376,41.2442,41.4376,24800.0
2011-11-14 10:10:00,49.27,49.39,49.27,49.27,22200.0,41.4376,41.5385,41.4376,41.4376,22200.0
2011-11-14 10:20:00,49.28,49.5,49.28,49.46,15100.0,41.446,41.631,41.446,41.5974,15100.0
2011-11-14 10:30:00,49.47,49.47,49.28,49.36,15100.0,41.6058,41.6058,41.446,41.5133,15100.0
2011-11-14 10:40:00,49.37,49.38,49.28,49.35,17300.0,41.5217,41.5301,41.446,41.5049,17300.0
2011-11-14 10:50:00,49.34,49.55,49.33,49.54,17000.0,41.4965,41.6731,41.4881,41.6647,17000.0
2011-11-14 11:00:00,49.55,49.63,49.51,49.55,35200.0,41.6731,41.7404,41.6395,41.6731,35200.0
2011-11-14 11:10:00,49.54,49.55,49.3,49.35,35100.0,41.6647,41.6731,41.4628,41.5049,35100.0
2011-11-14 11:20:00,49.35,49.41,49.3,49.31,16900.0,41.5049,41.5554,41.4628,41.4712,16900.0
2011-11-14 11:30:00,49.31,49.4,49.3,49.34,11200.0,41.4712,41.5469,41.4628,41.4965,11200.0
2011-11-14 11:40:00,49.34,49.35,49.23,49.27,20500.0,41.4965,41.5049,41.404,41.4376,20500.0
2011-11-14 11:50:00,49.27,49.32,49.1,49.13,71200.0,41.4376,41.4797,41.2946,41.3199,71200.0
2011-11-14 12:00:00,49.12,49.24,49.1,49.24,13100.0,41.3115,41.4124,41.2946,41.4124,13100.0
2011-11-14 12:10:00,49.22,49.23,49.11,49.12,21000.0,41.3956,41.404,41.303,41.3115,21000.0
2011-11-14 12:20:00,49.11,49.14,49.01,49.05,17600.0,41.303,41.3283,41.2189,41.2526,17600.0
2011-11-14 12:30:00,49.03,49.05,48.95,49.0,16700.0,41.2358,41.2526,41.1685,41.2105,16700.0
2011-11-14 12:40:00,49.0,49.07,49.0,49.04,10700.0,41.2105,41.2694,41.2105,41.2442,10700.0
2011-11-14 12:50:00,49.03,49.09,49.01,49.02,16900.0,41.2358,41.2862,41.2189,41.2273,16900.0
2011-11-14 13:00:00,49.04,49.06,48.99,49.05,10500.0,41.2442,41.261,41.2021,41.2526,10500.0
2011-11-14 13:10:00,49.05,49.11,49.03,49.09,11800.0,41.2526,41.303,41.2358,41.2862,11800.0
2011-11-14 13:20:00,49.07,49.2,49.06,49.19,14000.0,41.2694,41.3787,41.261,41.3703,14000.0
2011-11-14 13:30:00,49.19,49.23,49.16,49.21,17100.0,41.3703,41.404,41.3451,41.3871,17100.0
2011-11-14 13:40:00,49.21,49.21,49.11,49.11,14600.0,41.3871,41.3871,41.303,41.303,14600.0
2011-11-14 13:50:00,49.12,49.12,49.03,49.03,22600.0,41.3115,41.3115,41.2358,41.2358,22600.0
2011-11-14 14:00:00,49.03,49.11,49.03,49.06,18700.0,41.2358,41.303,41.2358,41.261,18700.0
2011-11-14 14:10:00,49.07,49.11,49.02,49.02,28000.0,41.2694,41.303,41.2273,41.2273,28000.0
2011-11-14 14:20:00,49.02,49.07,48.95,48.98,26000.0,41.2273,41.2694,41.1685,41.1937,26000.0
2011-11-14 14:30:00,48.97,49.0,48.93,48.96,22300.0,41.1853,41.2105,41.1517,41.1769,22300.0
2011-11-14 14:40:00,48.96,48.97,48.88,48.88,22300.0,41.1769,41.1853,41.1096,41.1096,22300.0
2011-11-14 14:50:00,48.86,48.96,48.83,48.84,33500.0,41.0928,41.1769,41.0676,41.076,33500.0
2011-11-14 15:00:00,48.84,48.97,48.84,48.9,31700.0,41.076,41.1853,41.076,41.1264,31700.0
2011-11-14 15:10:00,48.92,48.96,48.88,48.88,38100.0,41.1432,41.1769,41.1096,41.1096,38100.0
2011-11-14 15:20:00,48.89,49.0,48.88,48.96,50300.0,41.118,41.2105,41.1096,41.1769,50300.0
2011-11-14 15:30:00,48.96,49.05,48.96,48.97,101800.0,41.1769,41.2526,41.1769,41.1853,101800.0
2011-11-14 15:40:00,48.96,49.05,48.93,48.94,96300.0,41.1769,41.2526,41.1517,41.1601,96300.0
2011-11-14 15:50:00,48.94,48.99,48.89,48.94,144500.0,41.1601,41.2021,41.118,41.1601,144500.0
2011-11-15 09:30:00,48.87,49.2,48.87,49.2,35200.0,41.1012,41.3787,41.1012,41.3787,35200.0
2011-11-15 09:40:00,49.14,49.23,49.0,49.05,31200.0,41.3283,41.404,41.2105,41.2526,31200.0
2011-11-15 09:50:00,49.08,49.17,49.04,49.12,10500.0,41.2778,41.3535,41.2442,41.3115,10500.0
2011-11-15 10:00:00,49.11,49.11,48.91,48.91,18500.0,41.303,41.303,41.1348,41.1348,18500.0
2011-11-15 10:10:00,48.93,49.01,48.88,48.92,17300.0,41.1517,41.2189,41.1096,41.1432,17300.0
2011-11-15 10:20:00,48.94,49.0,48.87,48.95,17400.0,41.1601,41.2105,41.1012,41.1685,17400.0
2011-11-15 10:30:00,48.95,49.06,48.9,49.03,21800.0,41.1685,41.261,41.1264,41.2358,21800.0
2011-11-15 10:40:00,49.02,49.16,49.02,49.05,28500.0,41.2273,41.3451,41.2273,41.2526,28500.0
2011-11-15 10:50:00,49.05,49.06,48.92,48.92,15700.0,41.2526,41.261,41.1432,41.1432,15700.0
2011-11-15 11:00:00,48.92,48.97,48.8,48.88,35300.0,41.1432,41.1853,41.0423,41.1096,35300.0
2011-11-15 11:10:00,48.86,48.89,48.73,48.73,36400.0,41.0928,41.118,40.9834,40.9834,36400.0
2011-11-15 11:20:00,48.72,48.74,48.65,48.69,21600.0,40.975,40.9919,40.9162,40.9498,21600.0
2011-11-15 11:30:00,48.69,48.74,48.66,48.73,29400.0,40.9498,40.9919,40.9246,40.9834,29400.0
2011-11-15 11:40:00,48.74,48.8,48.74,48.76,12400.0,40.9919,41.0423,40.9919,41.0087,12400.0
2011-11-15 11:50:00,48.74,48.84,48.71,48.81,23200.0,40.9919,41.076,40.9666,41.0507,23200.0
2011-11-15 12:00:00,48.82,48.99,48.8,48.91,19200.0,41.0591,41.2021,41.0423,41.1348,19200.0
2011-11-15 12:10:00,48.91,48.92,48.86,48.87,15600.0,41.1348,41.1432,41.0928,41.1012,15600.0
2011-11-15 12:20:00,48.89,48.99,48.86,48.93,17300.0,41.118,41.2021,41.0928,41.1517,17300.0
2011-11-15 12:30:00,48.95,49.18,48.95,49.13,23600.0,41.1685,41.3619,41.1685,41.3199,23600.0
2011-11-15 12:40:00,49.13,49.22,49.08,49.08,14200.0,41.3199,41.3956,41.2778,41.2778,14200.0
2011-11-15 12:50:00,49.08,49.2,49.07,49.19,9600.0,41.2778,41.3787,41.2694,41.3703,9600.0
2011-11-15 13:00:00,49.21,49.35,49.21,49.31,144800.0,41.3871,41.5049,41.3871,41.4712,144800.0
2011-11-15 13:10:00,49.3,49.33,49.25,49.29,56000.0,41.4628,41.4881,41.4208,41.4544,56000.0
2011-11-15 13:20:00,49.27,49.35,49.27,49.32,19500.0,41.4376,41.5049,41.4376,41.4797,19500.0
2011-11-15 13:30:00,49.33,49.47,49.31,49.47,17200.0,41.4881,41.6058,41.4712,41.6058,17200.0
2011-11-15 13:40:00,49.46,49.47,49.37,49.37,12500.0,41.5974,41.6058,41.5217,41.5217,12500.0
2011-11-15 13:50:00,49.38,49.42,49.34,49.38,16800.0,41.5301,41.5638,41.4965,41.5301,16800.0
2011-11-15 14:00:00,49.37,49.44,49.37,49.42,22200.0,41.5217,41.5806,41.5217,41.5638,22200.0
2011-11-15 14:10:00,49.42,49.52,49.41,49.46,59100.0,41.5638,41.6479,41.5554,41.5974,59100.0
2011-11-15 14:20:00,49.46,49.54,49.44,49.52,39500.0,41.5974,41.6647,41.5806,41.6479,39500.0
2011-11-15 14:30:00,49.53,49.55,49.49,49.51,17100.0,41.6563,41.6731,41.6226,41.6395,17100.0
2011-11-15 14:40:00,49.52,49.57,49.49,49.54,26900.0,41.6479,41.6899,41.6226,41.6647,26900.0
2011-11-15 14:50:00,49.52,49.65,49.52,49.55,47800.0,41.6479,41.7572,41.6479,41.6731,47800.0
2011-11-15 15:00:00,49.55,49.67,49.55,49.64,35200.0,41.6731,41.774,41.6731,41.7488,35200.0
2011-11-15 15:10:00,49.64,49.69,49.6,49.6,31700.0,41.7488,41.7908,41.7151,41.7151,31700.0
2011-11-15 15:20:00,49.61,49.75,49.6,49.74,47400.0,41.7236,41.8413,41.7151,41.8329,47400.0
2011-11-15 15:30:00,49.73,49.74,49.63,49.65,60400.0,41.8245,41.8329,41.7404,41.7572,60400.0
2011-11-15 15:40:00,49.66,49.74,49.62,49.73,70400.0,41.7656,41.8329,41.732,41.8245,70400.0
2011-11-15 15:50:00,49.74,49.74,49.55,49.57,110100.0,41.8329,41.8329,41.6731,41.6899,110100.0
2011-11-16 09:30:00,48.93,49.03,48.8,48.94,88300.0,41.1517,41.2358,41.0423,41.1601,88300.0
2011-11-16 09:40:00,48.95,49.02,48.9,49.0,27000.0,41.1685,41.2273,41.1264,41.2105,27000.0
2011-11-16 09:50:00,49.01,49.18,49.0,49.13,30500.0,41.2189,41.3619,41.2105,41.3199,30500.0
2011-11-16 10:00:00,49.14,49.19,48.92,48.97,42400.0,41.3283,41.3703,41.1432,41.1853,42400.0
2011-11-16 10:10:00,48.97,49.19,48.96,49.19,39300.0,41.1853,41.3703,41.1769,41.3703,39300.0
2011-11-16 10:20:00,49.17,49.21,49.06,49.1,38900.0,41.3535,41.3871,41.261,41.2946,38900.0
2011-11-16 10:30:00,49.09,49.25,49.0,49.14,39700.0,41.2862,41.4208,41.2105,41.3283,39700.0
2011-11-16 10:40:00,49.12,49.28,49.03,49.19,22100.0,41.3115,41.446,41.2358,41.3703,22100.0
2011-11-16 10:50:00,49.19,49.28,49.12,49.17,11800.0,41.3703,41.446,41.3115,41.3535,11800.0
2011-11-16 11:00:00,49.2,49.33,49.2,49.32,30600.0,41.3787,41.4881,41.3787,41.4797,30600.0
2011-11-16 11:10:00,49.32,49.41,49.24,49.38,20800.0,41.4797,41.5554,41.4124,41.5301,20800.0
2011-11-16 11:20:00,49.4,49.46,49.31,49.32,25000.0,41.5469,41.5974,41.4712,41.4797,25000.0
2011-11-16 11:30:00,49.33,49.37,49.18,49.26,26700.0,41.4881,41.5217,41.3619,41.4292,26700.0
2011-11-16 11:40:00,49.27,49.31,49.19,49.22,22000.0,41.4376,41.4712,41.3703,41.3956,22000.0
2011-11-16 11:50:00,49.23,49.25,49.14,49.16,25800.0,41.404,41.4208,41.3283,41.3451,25800.0
2011-11-16 12:00:00,49.15,49.18,49.11,49.15,14300.0,41.3367,41.3619,41.303,41.3367,14300.0
2011-11-16 12:10:00,49.15,49.21,49.14,49.18,21300.0,41.3367,41.3871,41.3283,41.3619,21300.0
2011-11-16 12:20:00,49.18,49.21,49.12,49.17,41900.0,41.3619,41.3871,41.3115,41.3535,41900.0
2011-11-16 12:30:00,49.16,49.4,49.16,49.39,44000.0,41.3451,41.5469,41.3451,41.5385,44000.0
2011-11-16 12:40:00,49.39,49.49,49.34,49.37,27400.0,41.5385,41.6226,41.4965,41.5217,27400.0
2011-11-16 12:50:00,49.38,49.47,49.34,49.47,33200.0,41.5301,41.6058,41.4965,41.6058,33200.0
2011-11-16 13:00:00,49.47,49.54,49.46,49.51,34900.0,41.6058,41.6647,41.5974,41.6395,34900.0
2011-11-16 13:10:00,49.51,49.55,49.46,49.55,36600.0,41.6395,41.6731,41.5974,41.6731,36600.0
2011-11-16 13:20:00,49.54,49.61,49.47,49.57,61800.0,41.6647,41.7236,41.6058,41.6899,61800.0
2011-11-16 13:30:00,49.56,49.65,49.55,49.64,28400.0,41.6815,41.7572,41.6731,41.7488,28400.0
2011-11-16 13:40:00,49.64,49.77,49.59,49.76,33300.0,41.7488,41.8581,41.7067,41.8497,33300.0
2011-11-16 13:50:00,49.77,49.79,49.67,49.7,32000.0,41.8581,41.8749,41.774,41.7992,32000.0
2011-11-16 14:00:00,49.7,49.75,49.69,49.72,26200.0,41.7992,41.8413,41.7908,41.8161,26200.0
2011-11-16 14:10:00,49.72,49.74,49.64,49.72,27600.0,41.8161,41.8329,41.7488,41.8161,27600.0
2011-11-16 14:20:00,49.71,49.79,49.71,49.73,27700.0,41.8077,41.8749,41.8077,41.8245,27700.0
2011-11-16 14:30:00,49.73,49.76,49.63,49.72,45300.0,41.8245,41.8497,41.7404,41.8161,45300.0
2011-11-16 14:40:00,49.73,49.73,49.57,49.59,24100.0,41.8245,41.8245,41.6899,41.7067,24100.0
2011-11-16 14:50:00,49.57,49.58,49.42,49.5,24500.0,41.6899,41.6983,41.5638,41.631,24500.0
2011-11-16 15:00:00,49.5,49.5,49.4,49.42,26200.0,41.631,41.631,41.5469,41.5638,26200.0
2011-11-16 15:10:00,49.43,49.44,49.16,49.22,48500.0,41.5722,41.5806,41.3451,41.3956,48500.0
2011-11-16 15:20:00,49.2,49.28,49.07,49.09,63300.0,41.3787,41.446,41.2694,41.2862,63300.0
2011-11-16 15:30:00,49.09,49.09,48.83,48.99,130500.0,41.2862,41.2862,41.0676,41.2021,130500.0
2011-11-16 15:40:00,48.97,49.03,48.89,48.99,97600.0,41.1853,41.2358,41.118,41.2021,97600.0
2011-11-16 15:50:00,48.98,48.98,48.75,48.78,174400.0,41.1937,41.1937,41.0003,41.0255,174400.0
2011-11-17 09:30:00,48.61,48.82,48.52,48.52,39900.0,40.8825,41.0591,40.8068,40.8068,39900.0
2011-11-17 09:40:00,48.56,48.58,48.23,48.24,40500.0,40.8405,40.8573,40.5629,40.5713,40500.0
2011-11-17 09:50:00,48.23,48.32,48.16,48.28,25300.0,40.5629,40.6386,40.5041,40.605,25300.0
2011-11-17 10:00:00,48.25,48.53,48.15,48.53,56900.0,40.5798,40.8152,40.4957,40.8152,56900.0
2011-11-17 10:10:00,48.53,48.58,48.45,48.48,50400.0,40.8152,40.8573,40.748,40.7732,50400.0
2011-11-17 10:20:00,48.48,48.7,48.38,48.7,62200.0,40.7732,40.9582,40.6891,40.9582,62200.0
2011-11-17 10:30:00,48.7,48.71,48.47,48.55,26200.0,40.9582,40.9666,40.7648,40.8321,26200.0
2011-11-17 10:40:00,48.54,48.6,48.36,48.38,40000.0,40.8237,40.8741,40.6723,40.6891,40000.0
2011-11-17 10:50:00,48.38,48.46,48.3,48.34,21200.0,40.6891,40.7564,40.6218,40.6554,21200.0
2011-11-17 11:00:00,48.32,48.37,48.16,48.16,31400.0,40.6386,40.6807,40.5041,40.5041,31400.0
2011-11-17 11:10:00,48.15,48.19,48.09,48.13,21000.0,40.4957,40.5293,40.4452,40.4788,21000.0
2011-11-17 11:20:00,48.13,48.26,48.06,48.21,47400.0,40.4788,40.5882,40.42,40.5461,47400.0
2011-11-17 11:30:00,48.23,48.37,48.22,48.37,31300.0,40.5629,40.6807,40.5545,40.6807,31300.0
2011-11-17 11:40:00,48.37,48.46,48.37,48.39,14100.0,40.6807,40.7564,40.6807,40.6975,14100.0
2011-11-17 11:50:00,48.39,48.42,48.27,48.35,15500.0,40.6975,40.7227,40.5966,40.6639,15500.0
2011-11-17 12:00:00,48.36,48.37,48.25,48.3,23900.0,40.6723,40.6807,40.5798,40.6218,23900.0
2011-11-17 12:10:00,48.3,48.3,48.22,48.26,20800.0,40.6218,40.6218,40.5545,40.5882,20800.0
2011-11-17 12:20:00,48.27,48.27,48.14,48.14,17400.0,40.5966,40.5966,40.4872,40.4872,17400.0
2011-11-17 12:30:00,48.12,48.13,47.62,47.74,111500.0,40.4704,40.4788,40.0499,40.1508,111500.0
2011-11-17 12:40:00,47.73,47.77,47.5,47.71,46100.0,40.1424,40.1761,39.949,40.1256,46100.0
2011-11-17 12:50:00,47.74,47.87,47.72,47.86,55900.0,40.1508,40.2602,40.134,40.2518,55900.0
2011-11-17 13:00:00,47.86,47.86,47.68,47.74,37500.0,40.2518,40.2518,40.1004,40.1508,37500.0
2011-11-17 13:10:00,47.74,47.96,47.71,47.92,31000.0,40.1508,40.3359,40.1256,40.3022,31000.0
2011-11-17 13:20:00,47.91,47.93,47.77,47.8,18900.0,40.2938,40.3106,40.1761,40.2013,18900.0
2011-11-17 13:30:00,47.79,47.84,47.69,47.8,30400.0,40.1929,40.2349,40.1088,40.2013,30400.0
2011-11-17 13:40:00,47.78,47.83,47.66,47.73,18300.0,40.1845,40.2265,40.0835,40.1424,18300.0
2011-11-17 13:50:00,47.73,47.86,47.53,47.82,47800.0,40.1424,40.2518,39.9742,40.2181,47800.0
2011-11-17 14:00:00,47.81,47.81,47.7,47.76,19700.0,40.2097,40.2097,40.1172,40.1676,19700.0
2011-11-17 14:10:00,47.76,47.81,47.7,47.76,25200.0,40.1676,40.2097,40.1172,40.1676,25200.0
2011-11-17 14:20:00,47.75,47.81,47.63,47.76,41000.0,40.1592,40.2097,40.0583,40.1676,41000.0
2011-11-17 14:30:00,47.76,47.79,47.61,47.65,80900.0,40.1676,40.1929,40.0415,40.0751,80900.0
2011-11-17 14:40:00,47.65,47.88,47.65,47.79,48200.0,40.0751,40.2686,40.0751,40.1929,48200.0
2011-11-17 14:50:00,47.8,47.86,47.78,47.81,43600.0,40.2013,40.2518,40.1845,40.2097,43600.0
2011-11-17 15:00:00,47.8,47.9,47.75,47.77,44900.0,40.2013,40.2854,40.1592,40.1761,44900.0
2011-11-17 15:10:00,47.77,47.78,47.7,47.76,69900.0,40.1761,40.1845,40.1172,40.1676,69900.0
2011-11-17 15:20:00,47.75,47.88,47.7,47.79,167800.0,40.1592,40.2686,40.1172,40.1929,167800.0
2011-11-17 15:30:00,47.79,47.83,47.71,47.75,289600.0,40.1929,40.2265,40.1256,40.1592,289600.0
2011-11-17 15:40:00,47.75,47.85,47.66,47.78,174600.0,40.1592,40.2433,40.0835,40.1845,174600.0
2011-11-17 15:50:00,47.77,47.91,47.71,47.9,187600.0,40.1761,40.2938,40.1256,40.2854,187600.0
2011-11-18 09:30:00,48.18,48.22,47.7,47.74,236600.0,40.5209,40.5545,40.1172,40.1508,236600.0
2011-11-18 09:40:00,47.74,47.83,47.59,47.76,40600.0,40.1508,40.2265,40.0247,40.1676,40600.0
2011-11-18 09:50:00,47.77,47.95,47.75,47.88,44200.0,40.1761,40.3274,40.1592,40.2686,44200.0
2011-11-18 10:00:00,47.9,47.95,47.77,47.77,44300.0,40.2854,40.3274,40.1761,40.1761,44300.0
2011-11-18 10:10:00,47.77,47.82,47.66,47.76,57500.0,40.1761,40.2181,40.0835,40.1676,57500.0
2011-11-18 10:20:00,47.75,47.88,47.73,47.83,66600.0,40.1592,40.2686,40.1424,40.2265,66600.0
2011-11-18 10:30:00,47.85,48.0,47.83,48.0,17300.0,40.2433,40.3695,40.2265,40.3695,17300.0
2011-11-18 10:40:00,48.0,48.13,47.95,48.12,12700.0,40.3695,40.4788,40.3274,40.4704,12700.0
2011-11-18 10:50:00,48.13,48.14,48.03,48.09,27900.0,40.4788,40.4872,40.3947,40.4452,27900.0
2011-11-18 11:00:00,48.09,48.15,48.07,48.1,52500.0,40.4452,40.4957,40.4284,40.4536,52500.0
2011-11-18 11:10:00,48.11,48.12,48.01,48.04,31400.0,40.462,40.4704,40.3779,40.4031,31400.0
2011-11-18 11:20:00,48.05,48.08,48.01,48.01,19900.0,40.4115,40.4368,40.3779,40.3779,19900.0
2011-11-18 11:30:00,48.01,48.04,47.99,47.99,34600.0,40.3779,40.4031,40.3611,40.3611,34600.0
2011-11-18 11:40:00,48.0,48.02,47.95,47.96,28700.0,40.3695,40.3863,40.3274,40.3359,28700.0
2011-11-18 11:50:00,47.96,48.01,47.89,47.89,51900.0,40.3359,40.3779,40.277,40.277,51900.0
2011-11-18 12:00:00,47.89,47.89,47.74,47.83,55400.0,40.277,40.277,40.1508,40.2265,55400.0
2011-11-18 12:10:00,47.84,47.84,47.78,47.8,25800.0,40.2349,40.2349,40.1845,40.2013,25800.0
2011-11-18 12:20:00,47.79,47.91,47.77,47.9,26400.0,40.1929,40.2938,40.1761,40.2854,26400.0
2011-11-18 12:30:00,47.89,47.92,47.81,47.81,17100.0,40.277,40.3022,40.2097,40.2097,17100.0
2011-11-18 12:40:00,47.83,47.95,47.83,47.91,21100.0,40.2265,40.3274,40.2265,40.2938,21100.0
2011-11-18 12:50:00,47.91,47.92,47.86,47.86,10700.0,40.2938,40.3022,40.2518,40.2518,10700.0
2011-11-18 13:00:00,47.86,47.94,47.85,47.94,15800.0,40.2518,40.319,40.2433,40.319,15800.0
2011-11-18 13:10:00,47.94,48.02,47.92,47.99,19600.0,40.319,40.3863,40.3022,40.3611,19600.0
2011-11-18 13:20:00,47.99,48.02,47.93,48.0,20700.0,40.3611,40.3863,40.3106,40.3695,20700.0
2011-11-18 13:30:00,48.01,48.1,48.0,48.08,16000.0,40.3779,40.4536,40.3695,40.4368,16000.0
2011-11-18 13:40:00,48.08,48.1,48.04,48.08,26500.0,40.4368,40.4536,40.4031,40.4368,26500.0
2011-11-18 13:50:00,48.09,48.15,48.08,48.11,24000.0,40.4452,40.4957,40.4368,40.462,24000.0
2011-11-18 14:00:00,48.12,48.12,47.99,48.0,25800.0,40.4704,40.4704,40.3611,40.3695,25800.0
2011-11-18 14:10:00,48.01,48.13,47.99,48.04,23200.0,40.3779,40.4788,40.3611,40.4031,23200.0
2011-11-18 14:20:00,48.04,48.04,48.0,48.02,28800.0,40.4031,40.4031,40.3695,40.3863,28800.0
2011-11-18 14:30:00,48.01,48.05,48.0,48.02,25100.0,40.3779,40.4115,40.3695,40.3863,25100.0
2011-11-18 14:40:00,48.02,48.07,48.0,48.0,26000.0,40.3863,40.4284,40.3695,40.3695,26000.0
2011-11-18 14:50:00,48.0,48.04,48.0,48.01,45300.0,40.3695,40.4031,40.3695,40.3779,45300.0
2011-11-18 15:00:00,48.01,48.03,47.97,47.97,71700.0,40.3779,40.3947,40.3443,40.3443,71700.0
2011-11-18 15:10:00,47.97,47.99,47.88,47.95,53000.0,40.3443,40.3611,40.2686,40.3274,53000.0
2011-11-18 15:20:00,47.96,47.97,47.85,47.89,42700.0,40.3359,40.3443,40.2433,40.277,42700.0
2011-11-18 15:30:00,47.89,47.94,47.85,47.86,69800.0,40.277,40.319,40.2433,40.2518,69800.0
2011-11-18 15:40:00,47.84,47.94,47.76,47.86,107300.0,40.2349,40.319,40.1676,40.2518,107300.0
2011-11-18 15:50:00,47.87,47.9,47.79,47.82,135800.0,40.2602,40.2854,40.1929,40.2181,135800.0
2011-11-21 09:30:00,47.0,47.4,46.96,46.97,40900.0,39.5285,39.8649,39.4948,39.5032,40900.0
2011-11-21 09:40:00,46.98,47.1,46.85,46.9,39900.0,39.5116,39.6126,39.4023,39.4444,39900.0
2011-11-21 09:50:00,46.89,46.9,46.68,46.78,40400.0,39.436,39.4444,39.2593,39.3434,40400.0
2011-11-21 10:00:00,46.78,46.82,46.65,46.76,49400.0,39.3434,39.3771,39.2341,39.3266,49400.0
2011-11-21 10:10:00,46.78,46.93,46.77,46.9,50400.0,39.3434,39.4696,39.335,39.4444,50400.0
2011-11-21 10:20:00,46.9,47.0,46.88,46.93,18300.0,39.4444,39.5285,39.4275,39.4696,18300.0
2011-11-21 10:30:00,46.95,47.01,46.9,46.99,31700.0,39.4864,39.5369,39.4444,39.5201,31700.0
2011-11-21 10:40:00,47.0,47.0,46.94,46.96,39500.0,39.5285,39.5285,39.478,39.4948,39500.0
2011-11-21 10:50:00,46.97,47.02,46.92,46.94,31900.0,39.5032,39.5453,39.4612,39.478,31900.0
2011-11-21 11:00:00,46.94,46.94,46.77,46.85,45700.0,39.478,39.478,39.335,39.4023,45700.0
2011-11-21 11:10:00,46.86,46.94,46.82,46.91,17400.0,39.4107,39.478,39.3771,39.4528,17400.0
2011-11-21 11:20:00,46.9,46.95,46.82,46.92,26100.0,39.4444,39.4864,39.3771,39.4612,26100.0
2011-11-21 11:30:00,46.92,46.96,46.84,46.84,37000.0,39.4612,39.4948,39.3939,39.3939,37000.0
2011-11-21 11:40:00,46.84,46.87,46.71,46.85,41000.0,39.3939,39.4191,39.2846,39.4023,41000.0
2011-11-21 11:50:00,46.86,46.89,46.8,46.86,23600.0,39.4107,39.436,39.3603,39.4107,23600.0
2011-11-21 12:00:00,46.86,46.89,46.8,46.83,22700.0,39.4107,39.436,39.3603,39.3855,22700.0
2011-11-21 12:10:00,46.82,46.88,46.78,46.87,23300.0,39.3771,39.4275,39.3434,39.4191,23300.0
2011-11-21 12:20:00,46.86,46.89,46.73,46.74,28600.0,39.4107,39.436,39.3014,39.3098,28600.0
2011-11-21 12:30:00,46.75,46.84,46.72,46.8,38600.0,39.3182,39.3939,39.293,39.3603,38600.0
2011-11-21 12:40:00,46.8,46.8,46.72,46.75,50700.0,39.3603,39.3603,39.293,39.3182,50700.0
2011-11-21 12:50:00,46.75,46.79,46.69,46.7,20100.0,39.3182,39.3518,39.2677,39.2762,20100.0
2011-11-21 13:00:00,46.71,46.94,46.71,46.91,30000.0,39.2846,39.478,39.2846,39.4528,30000.0
2011-11-21 13:10:00,46.92,46.94,46.84,46.86,16100.0,39.4612,39.478,39.3939,39.4107,16100.0
2011-11-21 13:20:00,46.86,46.91,46.78,46.79,24600.0,39.4107,39.4528,39.3434,39.3518,24600.0
2011-11-21 13:30:00,46.79,46.82,46.73,46.76,24500.0,39.3518,39.3771,39.3014,39.3266,24500.0
2011-11-21 13:40:00,46.75,46.78,46.67,46.71,28600.0,39.3182,39.3434,39.2509,39.2846,28600.0
2011-11-21 13:50:00,46.71,46.75,46.58,46.58,70800.0,39.2846,39.3182,39.1752,39.1752,70800.0
2011-11-21 14:00:00,46.57,46.63,46.53,46.56,49400.0,39.1668,39.2173,39.1332,39.1584,49400.0
2011-11-21 14:10:00,46.55,46.7,46.54,46.65,126500.0,39.15,39.2762,39.1416,39.2341,126500.0
2011-11-21 14:20:00,46.64,46.66,46.56,46.56,45700.0,39.2257,39.2425,39.1584,39.1584,45700.0
2011-11-21 14:30:00,46.57,46.62,46.52,46.52,63200.0,39.1668,39.2089,39.1248,39.1248,63200.0
2011-11-21 14:40:00,46.53,46.61,46.5,46.51,72700.0,39.1332,39.2005,39.1079,39.1164,72700.0
2011-11-21 14:50:00,46.51,46.52,46.45,46.45,66400.0,39.1164,39.1248,39.0659,39.0659,66400.0
2011-11-21 15:00:00,46.45,46.5,46.33,46.35,65400.0,39.0659,39.1079,38.965,38.9818,65400.0
2011-11-21 15:10:00,46.35,46.4,46.27,46.4,113900.0,38.9818,39.0238,38.9145,39.0238,113900.0
2011-11-21 15:20:00,46.39,46.55,46.37,46.53,130000.0,39.0154,39.15,38.9986,39.1332,130000.0
2011-11-21 15:30:00,46.53,46.55,46.41,46.44,129100.0,39.1332,39.15,39.0323,39.0575,129100.0
2011-11-21 15:40:00,46.44,46.44,46.32,46.33,164000.0,39.0575,39.0575,38.9566,38.965,164000.0
2011-11-21 15:50:00,46.34,46.37,46.24,46.24,212400.0,38.9734,38.9986,38.8893,38.8893,212400.0
2011-11-22 09:30:00,46.19,46.39,46.12,46.35,25600.0,38.8472,39.0154,38.7884,38.9818,25600.0
2011-11-22 09:40:00,46.39,46.58,46.34,46.55,29500.0,39.0154,39.1752,38.9734,39.15,29500.0
2011-11-22 09:50:00,46.55,46.55,46.46,46.48,20400.0,39.15,39.15,39.0743,39.0911,20400.0
2011-11-22 10:00:00,46.49,46.54,46.35,46.49,38400.0,39.0995,39.1416,38.9818,39.0995,38400.0
2011-11-22 10:10:00,46.51,46.51,46.29,46.36,39800.0,39.1164,39.1164,38.9313,38.9902,39800.0
2011-11-22 10:20:00,46.34,46.49,46.34,46.43,25400.0,38.9734,39.0995,38.9734,39.0491,25400.0
2011-11-22 10:30:00,46.44,46.5,46.34,46.42,18700.0,39.0575,39.1079,38.9734,39.0407,18700.0
2011-11-22 10:40:00,46.42,46.45,46.11,46.15,56800.0,39.0407,39.0659,38.7799,38.8136,56800.0
2011-11-22 10:50:00,46.13,46.17,45.92,46.06,94200.0,38.7968,38.8304,38.6202,38.7379,94200.0
2011-11-22 11:00:00,46.06,46.17,46.04,46.16,32600.0,38.7379,38.8304,38.7211,38.822,32600.0
2011-11-22 11:10:00,46.15,46.21,45.99,46.01,75200.0,38.8136,38.8641,38.679,38.6958,75200.0
2011-11-22 11:20:00,46.01,46.01,45.87,45.95,51600.0,38.6958,38.6958,38.5781,38.6454,51600.0
2011-11-22 11:30:00,45.95,46.02,45.88,45.91,50500.0,38.6454,38.7043,38.5865,38.6117,50500.0
2011-11-22 11:40:00,45.92,45.99,45.86,45.96,46900.0,38.6202,38.679,38.5697,38.6538,46900.0
2011-11-22 11:50:00,45.97,46.15,45.93,46.12,23100.0,38.6622,38.8136,38.6286,38.7884,23100.0
2011-11-22 12:00:00,46.11,46.53,46.11,46.49,77500.0,38.7799,39.1332,38.7799,39.0995,77500.0
2011-11-22 12:10:00,46.49,46.57,46.37,46.47,55300.0,39.0995,39.1668,38.9986,39.0827,55300.0
2011-11-22 12:20:00,46.47,46.52,46.32,46.37,31400.0,39.0827,39.1248,38.9566,38.9986,31400.0
2011-11-22 12:30:00,46.37,46.48,46.34,46.36,23000.0,38.9986,39.0911,38.9734,38.9902,23000.0
2011-11-22 12:40:00,46.39,46.45,46.36,46.41,21600.0,39.0154,39.0659,38.9902,39.0323,21600.0
2011-11-22 12:50:00,46.41,46.57,46.41,46.55,30800.0,39.0323,39.1668,39.0323,39.15,30800.0
2011-11-22 13:00:00,46.57,46.64,46.53,46.55,31100.0,39.1668,39.2257,39.1332,39.15,31100.0
2011-11-22 13:10:00,46.56,46.75,46.54,46.73,23500.0,39.1584,39.3182,39.1416,39.3014,23500.0
2011-11-22 13:20:00,46.75,46.79,46.61,46.64,25700.0,39.3182,39.3518,39.2005,39.2257,25700.0
2011-11-22 13:30:00,46.62,46.71,46.6,46.66,17400.0,39.2089,39.2846,39.1921,39.2425,17400.0
2011-11-22 13:40:00,46.67,46.7,46.59,46.7,25200.0,39.2509,39.2762,39.1836,39.2762,25200.0
2011-11-22 13:50:00,46.68,46.69,46.48,46.51,34900.0,39.2593,39.2677,39.0911,39.1164,34900.0
2011-11-22 14:00:00,46.52,46.53,46.41,46.45,25600.0,39.1248,39.1332,39.0323,39.0659,25600.0
2011-11-22 14:10:00,46.46,46.53,46.44,46.47,18700.0,39.0743,39.1332,39.0575,39.0827,18700.0
2011-11-22 14:20:00,46.48,46.48,46.36,46.41,25800.0,39.0911,39.0911,38.9902,39.0323,25800.0
2011-11-22 14:30:00,46.41,46.41,46.28,46.32,25700.0,39.0323,39.0323,38.9229,38.9566,25700.0
2011-11-22 14:40:00,46.31,46.4,46.28,46.29,35600.0,38.9482,39.0238,38.9229,38.9313,35600.0
2011-11-22 14:50:00,46.3,46.31,46.13,46.19,41900.0,38.9397,38.9482,38.7968,38.8472,41900.0
2011-11-22 15:00:00,46.19,46.24,46.13,46.17,55200.0,38.8472,38.8893,38.7968,38.8304,55200.0
2011-11-22 15:10:00,46.18,46.25,46.14,46.23,38200.0,38.8388,38.8977,38.8052,38.8809,38200.0
2011-11-22 15:20:00,46.22,46.36,46.2,46.32,46200.0,38.8725,38.9902,38.8556,38.9566,46200.0
2011-11-22 15:30:00,46.32,46.4,46.28,46.31,74900.0,38.9566,39.0238,38.9229,38.9482,74900.0
2011-11-22 15:40:00,46.31,46.37,46.25,46.34,89700.0,38.9482,38.9986,38.8977,38.9734,89700.0
2011-11-22 15:50:00,46.34,46.38,46.24,46.36,200200.0,38.9734,39.007,38.8893,38.9902,200200.0
2011-11-23 09:30:00,45.77,45.93,45.63,45.67,69800.0,38.494,38.6286,38.3763,38.4099,69800.0
2011-11-23 09:40:00,45.68,45.74,45.62,45.73,73400.0,38.4183,38.4688,38.3678,38.4604,73400.0
2011-11-23 09:50:00,45.73,45.77,45.65,45.75,62500.0,38.4604,38.494,38.3931,38.4772,62500.0
2011-11-23 10:00:00,45.74,45.9,45.68,45.89,64000.0,38.4688,38.6033,38.4183,38.5949,64000.0
2011-11-23 10:10:00,45.91,45.91,45.75,45.75,47900.0,38.6117,38.6117,38.4772,38.4772,47900.0
2011-11-23 10:20:00,45.75,45.79,45.62,45.7,44800.0,38.4772,38.5108,38.3678,38.4351,44800.0
2011-11-23 10:30:00,45.71,45.76,45.66,45.75,51800.0,38.4435,38.4856,38.4015,38.4772,51800.0
2011-11-23 10:40:00,45.74,45.87,45.73,45.82,95200.0,38.4688,38.5781,38.4604,38.536,95200.0
2011-11-23 10:50:00,45.82,45.93,45.79,45.8,42300.0,38.536,38.6286,38.5108,38.5192,42300.0
2011-11-23 11:00:00,45.8,45.81,45.63,45.63,64700.0,38.5192,38.5276,38.3763,38.3763,64700.0
2011-11-23 11:10:00,45.62,45.63,45.5,45.56,49000.0,38.3678,38.3763,38.2669,38.3174,49000.0
2011-11-23 11:20:00,45.57,45.63,45.51,45.52,38300.0,38.3258,38.3763,38.2753,38.2837,38300.0
2011-11-23 11:30:00,45.52,45.65,45.45,45.63,31600.0,38.2837,38.3931,38.2249,38.3763,31600.0
2011-11-23 11:40:00,45.64,45.65,45.52,45.6,24100.0,38.3847,38.3931,38.2837,38.351,24100.0
2011-11-23 11:50:00,45.6,45.67,45.59,45.63,19900.0,38.351,38.4099,38.3426,38.3763,19900.0
2011-11-23 12:00:00,45.64,45.74,45.64,45.72,25500.0,38.3847,38.4688,38.3847,38.4519,25500.0
2011-11-23 12:10:00,45.72,45.75,45.63,45.66,26900.0,38.4519,38.4772,38.3763,38.4015,26900.0
2011-11-23 12:20:00,45.68,45.74,45.67,45.67,27900.0,38.4183,38.4688,38.4099,38.4099,27900.0
2011-11-23 12:30:00,45.68,45.76,45.67,45.73,25400.0,38.4183,38.4856,38.4099,38.4604,25400.0
2011-11-23 12:40:00,45.72,45.84,45.71,45.82,19200.0,38.4519,38.5529,38.4435,38.536,19200.0
2011-11-23 12:50:00,45.82,45.96,45.82,45.94,48200.0,38.536,38.6538,38.536,38.637,48200.0
2011-11-23 13:00:00,45.94,45.94,45.81,45.86,21700.0,38.637,38.637,38.5276,38.5697,21700.0
2011-11-23 13:10:00,45.86,45.86,45.74,45.81,73500.0,38.5697,38.5697,38.4688,38.5276,73500.0
2011-11-23 13:20:00,45.82,45.84,45.72,45.77,43400.0,38.536,38.5529,38.4519,38.494,43400.0
2011-11-23 13:30:00,45.79,45.83,45.78,45.79,31300.0,38.5108,38.5445,38.5024,38.5108,31300.0
2011-11-23 13:40:00,45.79,45.8,45.7,45.74,47600.0,38.5108,38.5192,38.4351,38.4688,47600.0
2011-11-23 13:50:00,45.74,45.84,45.68,45.71,45400.0,38.4688,38.5529,38.4183,38.4435,45400.0
2011-11-23 14:00:00,45.71,45.74,45.67,45.72,30900.0,38.4435,38.4688,38.4099,38.4519,30900.0
2011-11-23 14:10:00,45.73,45.74,45.63,45.66,54700.0,38.4604,38.4688,38.3763,38.4015,54700.0
2011-11-23 14:20:00,45.65,45.68,45.54,45.6,53100.0,38.3931,38.4183,38.3006,38.351,53100.0
2011-11-23 14:30:00,45.6,45.72,45.57,45.69,69400.0,38.351,38.4519,38.3258,38.4267,69400.0
2011-11-23 14:40:00,45.68,45.7,45.59,45.66,28400.0,38.4183,38.4351,38.3426,38.4015,28400.0
2011-11-23 14:50:00,45.65,45.66,45.59,45.66,44900.0,38.3931,38.4015,38.3426,38.4015,44900.0
2011-11-23 15:00:00,45.65,45.77,45.62,45.7,66500.0,38.3931,38.494,38.3678,38.4351,66500.0
2011-11-23 15:10:00,45.7,45.85,45.69,45.76,46400.0,38.4351,38.5613,38.4267,38.4856,46400.0
2011-11-23 15:20:00,45.75,45.81,45.67,45.71,39600.0,38.4772,38.5276,38.4099,38.4435,39600.0
2011-11-23 15:30:00,45.71,45.82,45.7,45.74,59000.0,38.4435,38.536,38.4351,38.4688,59000.0
2011-11-23 15:40:00,45.74,45.77,45.67,45.7,248500.0,38.4688,38.494,38.4099,38.4351,248500.0
2011-11-23 15:50:00,45.7,45.76,45.47,45.48,171400.0,38.4351,38.4856,38.2417,38.2501,171400.0
2011-11-25 09:30:00,45.54,45.84,45.5,45.75,51800.0,38.3006,38.5529,38.2669,38.4772,51800.0
2011-11-25 09:40:00,45.76,45.9,45.75,45.75,22200.0,38.4856,38.6033,38.4772,38.4772,22200.0
2011-11-25 09:50:00,45.74,45.8,45.69,45.7,14800.0,38.4688,38.5192,38.4267,38.4351,14800.0
2011-11-25 10:00:00,45.67,45.76,45.61,45.74,35800.0,38.4099,38.4856,38.3594,38.4688,35800.0
2011-11-25 10:10:00,45.76,45.87,45.67,45.84,22700.0,38.4856,38.5781,38.4099,38.5529,22700.0
2011-11-25 10:20:00,45.84,45.94,45.84,45.91,32100.0,38.5529,38.637,38.5529,38.6117,32100.0
2011-11-25 10:30:00,45.91,46.11,45.89,46.05,39700.0,38.6117,38.7799,38.5949,38.7295,39700.0
2011-11-25 10:40:00,46.03,46.08,45.91,45.95,16300.0,38.7127,38.7547,38.6117,38.6454,16300.0
2011-11-25 10:50:00,45.95,45.95,45.82,45.83,13100.0,38.6454,38.6454,38.536,38.5445,13100.0
2011-11-25 11:00:00,45.83,45.87,45.73,45.84,24000.0,38.5445,38.5781,38.4604,38.5529,24000.0
2011-11-25 11:10:00,45.87,45.88,45.76,45.81,11200.0,38.5781,38.5865,38.4856,38.5276,11200.0
2011-11-25 11:20:00,45.82,45.85,45.72,45.72,9400.0,38.536,38.5613,38.4519,38.4519,9400.0
2011-11-25 11:30:00,45.73,45.79,45.69,45.75,10700.0,38.4604,38.5108,38.4267,38.4772,10700.0
2011-11-25 11:40:00,45.75,45.77,45.61,45.65,21400.0,38.4772,38.494,38.3594,38.3931,21400.0
2011-11-25 11:50:00,45.64,45.67,45.54,45.6,18000.0,38.3847,38.4099,38.3006,38.351,18000.0
2011-11-25 12:00:00,45.59,45.68,45.54,45.56,23300.0,38.3426,38.4183,38.3006,38.3174,23300.0
2011-11-25 12:10:00,45.57,45.61,45.51,45.59,17500.0,38.3258,38.3594,38.2753,38.3426,17500.0
2011-11-25 12:20:00,45.6,45.73,45.58,45.71,22700.0,38.351,38.4604,38.3342,38.4435,22700.0
2011-11-25 12:30:00,45.71,45.77,45.68,45.69,38700.0,38.4435,38.494,38.4183,38.4267,38700.0
2011-11-25 12:40:00,45.69,45.7,45.6,45.65,35400.0,38.4267,38.4351,38.351,38.3931,35400.0
2011-11-25 12:50:00,45.67,45.73,45.51,45.55,76000.0,38.4099,38.4604,38.2753,38.309,76000.0
2011-11-28 09:30:00,46.47,46.94,46.38,46.94,48900.0,39.0827,39.478,39.007,39.478,48900.0
2011-11-28 09:40:00,46.91,47.09,46.89,46.98,32300.0,39.4528,39.6042,39.436,39.5116,32300.0
2011-11-28 09:50:00,46.99,47.16,46.98,47.01,31400.0,39.5201,39.663,39.5116,39.5369,31400.0
2011-11-28 10:00:00,47.03,47.09,46.95,47.05,31900.0,39.5537,39.6042,39.4864,39.5705,31900.0
2011-11-28 10:10:00,47.05,47.11,47.02,47.08,15000.0,39.5705,39.621,39.5453,39.5957,15000.0
2011-11-28 10:20:00,47.09,47.09,46.97,46.98,20900.0,39.6042,39.6042,39.5032,39.5116,20900.0
2011-11-28 10:30:00,47.0,47.18,47.0,47.09,41400.0,39.5285,39.6799,39.5285,39.6042,41400.0
2011-11-28 10:40:00,47.09,47.1,46.99,47.0,31100.0,39.6042,39.6126,39.5201,39.5285,31100.0
2011-11-28 10:50:00,47.01,47.04,46.96,46.96,10900.0,39.5369,39.5621,39.4948,39.4948,10900.0
2011-11-28 11:00:00,46.98,47.02,46.9,46.9,42700.0,39.5116,39.5453,39.4444,39.4444,42700.0
2011-11-28 11:10:00,46.9,46.92,46.86,46.91,9400.0,39.4444,39.4612,39.4107,39.4528,9400.0
2011-11-28 11:20:00,46.89,46.91,46.81,46.85,16300.0,39.436,39.4528,39.3687,39.4023,16300.0
2011-11-28 11:30:00,46.86,46.91,46.81,46.84,27000.0,39.4107,39.4528,39.3687,39.3939,27000.0
2011-11-28 11:40:00,46.84,46.84,46.79,46.79,14500.0,39.3939,39.3939,39.3518,39.3518,14500.0
2011-11-28 11:50:00,46.81,46.82,46.74,46.74,13200.0,39.3687,39.3771,39.3098,39.3098,13200.0
2011-11-28 12:00:00,46.75,46.8,46.74,46.76,10600.0,39.3182,39.3603,39.3098,39.3266,10600.0
2011-11-28 12:10:00,46.75,46.79,46.74,46.78,16000.0,39.3182,39.3518,39.3098,39.3434,16000.0
2011-11-28 12:20:00,46.77,46.86,46.77,46.77,20200.0,39.335,39.4107,39.335,39.335,20200.0
2011-11-28 12:30:00,46.76,46.79,46.69,46.77,27000.0,39.3266,39.3518,39.2677,39.335,27000.0
2011-11-28 12:40:00,46.76,46.76,46.7,46.7,7200.0,39.3266,39.3266,39.2762,39.2762,7200.0
2011-11-28 12:50:00,46.7,46.72,46.63,46.65,12000.0,39.2762,39.293,39.2173,39.2341,12000.0
2011-11-28 13:00:00,46.65,46.73,46.65,46.73,14700.0,39.2341,39.3014,39.2341,39.3014,14700.0
2011-11-28 13:10:00,46.72,46.81,46.7,46.8,14000.0,39.293,39.3687,39.2762,39.3603,14000.0
2011-11-28 13:20:00,46.81,46.89,46.8,46.88,20500.0,39.3687,39.436,39.3603,39.4275,20500.0
2011-11-28 13:30:00,46.88,46.97,46.88,46.96,28200.0,39.4275,39.5032,39.4275,39.4948,28200.0
2011-11-28 13:40:00,46.96,46.99,46.9,46.91,24400.0,39.4948,39.5201,39.4444,39.4528,24400.0
2011-11-28 13:50:00,46.92,46.94,46.8,46.81,23100.0,39.4612,39.478,39.3603,39.3687,23100.0
2011-11-28 14:00:00,46.82,46.9,46.78,46.88,20500.0,39.3771,39.4444,39.3434,39.4275,20500.0
2011-11-28 14:10:00,46.89,46.96,46.89,46.94,15100.0,39.436,39.4948,39.436,39.478,15100.0
2011-11-28 14:20:00,46.95,46.99,46.85,46.89,18700.0,39.4864,39.5201,39.4023,39.436,18700.0
2011-11-28 14:30:00,46.9,46.99,46.88,46.94,29400.0,39.4444,39.5201,39.4275,39.478,29400.0
2011-11-28 14:40:00,46.94,46.94,46.81,46.81,34900.0,39.478,39.478,39.3687,39.3687,34900.0
2011-11-28 14:50:00,46.81,46.83,46.75,46.78,19500.0,39.3687,39.3855,39.3182,39.3434,19500.0
2011-11-28 15:00:00,46.79,46.9,46.71,46.74,27600.0,39.3518,39.4444,39.2846,39.3098,27600.0
2011-11-28 15:10:00,46.72,46.8,46.66,46.8,29000.0,39.293,39.3603,39.2425,39.3603,29000.0
2011-11-28 15:20:00,46.8,46.89,46.76,46.81,43400.0,39.3603,39.436,39.3266,39.3687,43400.0
2011-11-28 15:30:00,46.81,46.93,46.78,46.85,65600.0,39.3687,39.4696,39.3434,39.4023,65600.0
2011-11-28 15:40:00,46.84,46.86,46.61,46.65,122800.0,39.3939,39.4107,39.2005,39.2341,122800.0
2011-11-28 15:50:00,46.65,46.98,46.65,46.94,223200.0,39.2341,39.5116,39.2341,39.478,223200.0
2011-11-29 09:30:00,47.0,47.07,46.8,47.05,47200.0,39.5285,39.5873,39.3603,39.5705,47200.0
2011-11-29 09:40:00,47.07,47.26,47.06,47.2,37300.0,39.5873,39.7471,39.5789,39.6967,37300.0
2011-11-29 09:50:00,47.24,47.26,47.02,47.06,42500.0,39.7303,39.7471,39.5453,39.5789,42500.0
2011-11-29 10:00:00,47.07,47.19,46.91,47.1,93100.0,39.5873,39.6883,39.4528,39.6126,93100.0
2011-11-29 10:10:00,47.1,47.2,47.09,47.17,47700.0,39.6126,39.6967,39.6042,39.6714,47700.0
2011-11-29 10:20:00,47.19,47.2,47.12,47.13,41800.0,39.6883,39.6967,39.6294,39.6378,41800.0
2011-11-29 10:30:00,47.13,47.17,47.11,47.13,32600.0,39.6378,39.6714,39.621,39.6378,32600.0
2011-11-29 10:40:00,47.14,47.18,46.96,46.98,44200.0,39.6462,39.6799,39.4948,39.5116,44200.0
2011-11-29 10:50:00,46.97,46.98,46.91,46.94,32700.0,39.5032,39.5116,39.4528,39.478,32700.0
2011-11-29 11:00:00,46.93,47.01,46.9,46.92,38300.0,39.4696,39.5369,39.4444,39.4612,38300.0
2011-11-29 11:10:00,46.93,46.96,46.81,46.83,68900.0,39.4696,39.4948,39.3687,39.3855,68900.0
2011-11-29 11:20:00,46.82,46.94,46.79,46.93,32600.0,39.3771,39.478,39.3518,39.4696,32600.0
2011-11-29 11:30:00,46.94,47.03,46.92,46.99,28800.0,39.478,39.5537,39.4612,39.5201,28800.0
2011-11-29 11:40:00,46.99,47.02,46.92,46.94,20000.0,39.5201,39.5453,39.4612,39.478,20000.0
2011-11-29 11:50:00,46.95,46.96,46.83,46.85,33200.0,39.4864,39.4948,39.3855,39.4023,33200.0
2011-11-29 12:00:00,46.85,47.08,46.84,47.07,47600.0,39.4023,39.5957,39.3939,39.5873,47600.0
2011-11-29 12:10:00,47.07,47.13,47.04,47.12,58800.0,39.5873,39.6378,39.5621,39.6294,58800.0
2011-11-29 12:20:00,47.12,47.14,47.1,47.13,55900.0,39.6294,39.6462,39.6126,39.6378,55900.0
2011-11-29 12:30:00,47.12,47.13,47.05,47.08,50600.0,39.6294,39.6378,39.5705,39.5957,50600.0
2011-11-29 12:40:00,47.08,47.13,47.02,47.09,40700.0,39.5957,39.6378,39.5453,39.6042,40700.0
2011-11-29 12:50:00,47.09,47.11,47.02,47.03,29500.0,39.6042,39.621,39.5453,39.5537,29500.0
2011-11-29 13:00:00,47.03,47.05,46.97,47.02,37200.0,39.5537,39.5705,39.5032,39.5453,37200.0
2011-11-29 13:10:00,47.01,47.03,46.94,46.94,39700.0,39.5369,39.5537,39.478,39.478,39700.0
2011-11-29 13:20:00,46.93,47.03,46.91,46.97,24500.0,39.4696,39.5537,39.4528,39.5032,24500.0
2011-11-29 13:30:00,46.96,46.97,46.83,46.93,23700.0,39.4948,39.5032,39.3855,39.4696,23700.0
2011-11-29 13:40:00,46.93,46.95,46.86,46.86,21000.0,39.4696,39.4864,39.4107,39.4107,21000.0
2011-11-29 13:50:00,46.86,46.88,46.65,46.66,41800.0,39.4107,39.4275,39.2341,39.2425,41800.0
2011-11-29 14:00:00,46.67,46.67,46.54,46.55,70200.0,39.2509,39.2509,39.1416,39.15,70200.0
2011-11-29 14:10:00,46.55,46.59,46.48,46.59,39400.0,39.15,39.1836,39.0911,39.1836,39400.0
2011-11-29 14:20:00,46.58,46.63,46.51,46.53,33700.0,39.1752,39.2173,39.1164,39.1332,33700.0
2011-11-29 14:30:00,46.52,46.58,46.51,46.52,40400.0,39.1248,39.1752,39.1164,39.1248,40400.0
2011-11-29 14:40:00,46.53,46.59,46.51,46.51,48500.0,39.1332,39.1836,39.1164,39.1164,48500.0
2011-11-29 14:50:00,46.51,46.64,46.47,46.64,45800.0,39.1164,39.2257,39.0827,39.2257,45800.0
2011-11-29 15:00:00,46.65,46.69,46.57,46.57,42200.0,39.2341,39.2677,39.1668,39.1668,42200.0
2011-11-29 15:10:00,46.57,46.75,46.54,46.74,71200.0,39.1668,39.3182,39.1416,39.3098,71200.0
2011-11-29 15:20:00,46.73,46.74,46.63,46.63,43000.0,39.3014,39.3098,39.2173,39.2173,43000.0
2011-11-29 15:30:00,46.64,46.75,46.59,46.6,64500.0,39.2257,39.3182,39.1836,39.1921,64500.0
2011-11-29 15:40:00,46.6,46.72,46.59,46.67,90100.0,39.1921,39.293,39.1836,39.2509,90100.0
2011-11-29 15:50:00,46.65,46.65,46.54,46.59,120200.0,39.2341,39.2341,39.1416,39.1836,120200.0
2011-11-30 09:30:00,47.57,48.07,47.57,48.05,70400.0,40.0079,40.4284,40.0079,40.4115,70400.0
2011-11-30 09:40:00,48.07,48.5,48.05,48.45,53200.0,40.4284,40.79,40.4115,40.748,53200.0
2011-11-30 09:50:00,48.45,48.65,48.38,48.61,40200.0,40.748,40.9162,40.6891,40.8825,40200.0
2011-11-30 10:00:00,48.58,48.65,48.37,48.41,48800.0,40.8573,40.9162,40.6807,40.7143,48800.0
2011-11-30 10:10:00,48.41,48.52,48.4,48.51,34500.0,40.7143,40.8068,40.7059,40.7984,34500.0
2011-11-30 10:20:00,48.53,48.65,48.53,48.6,37400.0,40.8152,40.9162,40.8152,40.8741,37400.0
2011-11-30 10:30:00,48.59,48.63,48.5,48.54,37000.0,40.8657,40.8993,40.79,40.8237,37000.0
2011-11-30 10:40:00,48.53,48.55,48.44,48.45,48800.0,40.8152,40.8321,40.7396,40.748,48800.0
2011-11-30 10:50:00,48.45,48.45,48.34,48.43,67300.0,40.748,40.748,40.6554,40.7311,67300.0
2011-11-30 11:00:00,48.44,48.45,48.32,48.33,47800.0,40.7396,40.748,40.6386,40.647,47800.0
2011-11-30 11:10:00,48.32,48.32,48.25,48.27,36300.0,40.6386,40.6386,40.5798,40.5966,36300.0
2011-11-30 11:20:00,48.27,48.28,48.2,48.24,42600.0,40.5966,40.605,40.5377,40.5713,42600.0
2011-11-30 11:30:00,48.23,48.31,48.2,48.31,92400.0,40.5629,40.6302,40.5377,40.6302,92400.0
2011-11-30 11:40:00,48.31,48.44,48.3,48.43,32400.0,40.6302,40.7396,40.6218,40.7311,32400.0
2011-11-30 11:50:00,48.43,48.44,48.31,48.4,28100.0,40.7311,40.7396,40.6302,40.7059,28100.0
2011-11-30 12:00:00,48.41,48.43,48.34,48.36,23500.0,40.7143,40.7311,40.6554,40.6723,23500.0
2011-11-30 12:10:00,48.36,48.42,48.35,48.41,21900.0,40.6723,40.7227,40.6639,40.7143,21900.0
2011-11-30 12:20:00,48.41,48.42,48.32,48.4,35600.0,40.7143,40.7227,40.6386,40.7059,35600.0
2011-11-30 12:30:00,48.41,48.43,48.36,48.38,26900.0,40.7143,40.7311,40.6723,40.6891,26900.0
2011-11-30 12:40:00,48.38,48.39,48.3,48.38,20800.0,40.6891,40.6975,40.6218,40.6891,20800.0
2011-11-30 12:50:00,48.4,48.43,48.38,48.41,26500.0,40.7059,40.7311,40.6891,40.7143,26500.0
2011-11-30 13:00:00,48.41,48.43,48.39,48.4,35300.0,40.7143,40.7311,40.6975,40.7059,35300.0
2011-11-30 13:10:00,48.4,48.4,48.26,48.28,45400.0,40.7059,40.7059,40.5882,40.605,45400.0
2011-11-30 13:20:00,48.27,48.34,48.27,48.29,37300.0,40.5966,40.6554,40.5966,40.6134,37300.0
2011-11-30 13:30:00,48.3,48.41,48.28,48.4,30300.0,40.6218,40.7143,40.605,40.7059,30300.0
2011-11-30 13:40:00,48.39,48.39,48.29,48.29,31300.0,40.6975,40.6975,40.6134,40.6134,31300.0
2011-11-30 13:50:00,48.29,48.29,48.21,48.24,26800.0,40.6134,40.6134,40.5461,40.5713,26800.0
2011-11-30 14:00:00,48.23,48.31,48.18,48.26,36100.0,40.5629,40.6302,40.5209,40.5882,36100.0
2011-11-30 14:10:00,48.26,48.33,48.25,48.32,39500.0,40.5882,40.647,40.5798,40.6386,39500.0
2011-11-30 14:20:00,48.32,48.38,48.3,48.34,42400.0,40.6386,40.6891,40.6218,40.6554,42400.0
2011-11-30 14:30:00,48.33,48.37,48.33,48.34,29400.0,40.647,40.6807,40.647,40.6554,29400.0
2011-11-30 14:40:00,48.34,48.38,48.25,48.27,41000.0,40.6554,40.6891,40.5798,40.5966,41000.0
2011-11-30 14:50:00,48.27,48.35,48.27,48.34,36300.0,40.5966,40.6639,40.5966,40.6554,36300.0
2011-11-30 15:00:00,48.34,48.37,48.28,48.37,55700.0,40.6554,40.6807,40.605,40.6807,55700.0
2011-11-30 15:10:00,48.37,48.43,48.37,48.41,64800.0,40.6807,40.7311,40.6807,40.7143,64800.0
2011-11-30 15:20:00,48.41,48.43,48.39,48.41,81200.0,40.7143,40.7311,40.6975,40.7143,81200.0
2011-11-30 15:30:00,48.4,48.44,48.39,48.44,78400.0,40.7059,40.7396,40.6975,40.7396,78400.0
2011-11-30 15:40:00,48.43,48.69,48.42,48.68,185600.0,40.7311,40.9498,40.7227,40.9414,185600.0
2011-11-30 15:50:00,48.68,48.88,48.67,48.82,280400.0,40.9414,41.1096,40.933,41.0591,280400.0
2011-12-01 09:30:00,48.8,48.99,48.66,48.88,44700.0,41.0423,41.2021,40.9246,41.1096,44700.0
2011-12-01 09:40:00,48.88,49.32,48.87,49.31,69900.0,41.1096,41.4797,41.1012,41.4712,69900.0
2011-12-01 09:50:00,49.31,49.65,49.21,49.65,79000.0,41.4712,41.7572,41.3871,41.7572,79000.0
2011-12-01 10:00:00,49.64,49.67,49.52,49.64,81400.0,41.7488,41.774,41.6479,41.7488,81400.0
2011-12-01 10:10:00,49.66,49.66,49.53,49.62,34000.0,41.7656,41.7656,41.6563,41.732,34000.0
2011-12-01 10:20:00,49.62,49.67,49.5,49.5,29300.0,41.732,41.774,41.631,41.631,29300.0
2011-12-01 10:30:00,49.5,49.57,49.4,49.54,35800.0,41.631,41.6899,41.5469,41.6647,35800.0
2011-12-01 10:40:00,49.54,49.6,49.48,49.55,25700.0,41.6647,41.7151,41.6142,41.6731,25700.0
2011-12-01 10:50:00,49.55,49.62,49.54,49.56,21100.0,41.6731,41.732,41.6647,41.6815,21100.0
2011-12-01 11:00:00,49.57,49.6,49.47,49.47,35500.0,41.6899,41.7151,41.6058,41.6058,35500.0
2011-12-01 11:10:00,49.49,49.49,49.36,49.4,27000.0,41.6226,41.6226,41.5133,41.5469,27000.0
2011-12-01 11:20:00,49.4,49.47,49.37,49.44,20400.0,41.5469,41.6058,41.5217,41.5806,20400.0
2011-12-01 11:30:00,49.43,49.45,49.31,49.39,40700.0,41.5722,41.589,41.4712,41.5385,40700.0
2011-12-01 11:40:00,49.39,49.41,49.37,49.4,30500.0,41.5385,41.5554,41.5217,41.5469,30500.0
2011-12-01 11:50:00,49.41,49.56,49.39,49.54,32100.0,41.5554,41.6815,41.5385,41.6647,32100.0
2011-12-01 12:00:00,49.54,49.55,49.44,49.48,30400.0,41.6647,41.6731,41.5806,41.6142,30400.0
2011-12-01 12:10:00,49.48,49.48,49.43,49.45,14100.0,41.6142,41.6142,41.5722,41.589,14100.0
2011-12-01 12:20:00,49.45,49.51,49.42,49.51,21000.0,41.589,41.6395,41.5638,41.6395,21000.0
2011-12-01 12:30:00,49.5,49.57,49.48,49.49,25100.0,41.631,41.6899,41.6142,41.6226,25100.0
2011-12-01 12:40:00,49.5,49.51,49.43,49.45,12700.0,41.631,41.6395,41.5722,41.589,12700.0
2011-12-01 12:50:00,49.45,49.47,49.32,49.33,24700.0,41.589,41.6058,41.4797,41.4881,24700.0
2011-12-01 13:00:00,49.32,49.37,49.32,49.33,27400.0,41.4797,41.5217,41.4797,41.4881,27400.0
2011-12-01 13:10:00,49.33,49.42,49.3,49.42,41100.0,41.4881,41.5638,41.4628,41.5638,41100.0
2011-12-01 13:20:00,49.43,49.57,49.42,49.57,41000.0,41.5722,41.6899,41.5638,41.6899,41000.0
2011-12-01 13:30:00,49.57,49.65,49.57,49.63,40400.0,41.6899,41.7572,41.6899,41.7404,40400.0
2011-12-01 13:40:00,49.64,49.71,49.62,49.62,36000.0,41.7488,41.8077,41.732,41.732,36000.0
2011-12-01 13:50:00,49.62,49.69,49.61,49.69,37800.0,41.732,41.7908,41.7236,41.7908,37800.0
2011-12-01 14:00:00,49.67,49.68,49.58,49.64,37200.0,41.774,41.7824,41.6983,41.7488,37200.0
2011-12-01 14:10:00,49.64,49.66,49.58,49.6,36700.0,41.7488,41.7656,41.6983,41.7151,36700.0
2011-12-01 14:20:00,49.59,49.71,49.59,49.7,38800.0,41.7067,41.8077,41.7067,41.7992,38800.0
2011-12-01 14:30:00,49.69,49.69,49.63,49.64,30500.0,41.7908,41.7908,41.7404,41.7488,30500.0
2011-12-01 14:40:00,49.63,49.7,49.56,49.66,48500.0,41.7404,41.7992,41.6815,41.7656,48500.0
2011-12-01 14:50:00,49.67,49.68,49.6,49.63,59200.0,41.774,41.7824,41.7151,41.7404,59200.0
2011-12-01 15:00:00,49.63,49.68,49.55,49.56,53400.0,41.7404,41.7824,41.6731,41.6815,53400.0
2011-12-01 15:10:00,49.55,49.62,49.55,49.6,54300.0,41.6731,41.732,41.6731,41.7151,54300.0
2011-12-01 15:20:00,49.6,49.63,49.57,49.62,67900.0,41.7151,41.7404,41.6899,41.732,67900.0
2011-12-01 15:30:00,49.62,49.63,49.55,49.56,77300.0,41.732,41.7404,41.6731,41.6815,77300.0
2011-12-01 15:40:00,49.55,49.57,49.45,49.52,72200.0,41.6731,41.6899,41.589,41.6479,72200.0
2011-12-01 15:50:00,49.52,49.59,49.46,49.56,151900.0,41.6479,41.7067,41.5974,41.6815,151900.0
2011-12-02 09:30:00,49.78,50.0,49.78,49.96,44100.0,41.8665,42.0516,41.8665,42.0179,44100.0
2011-12-02 09:40:00,49.96,49.96,49.71,49.78,41700.0,42.0179,42.0179,41.8077,41.8665,41700.0
2011-12-02 09:50:00,49.79,49.8,49.62,49.73,46300.0,41.8749,41.8834,41.732,41.8245,46300.0
2011-12-02 10:00:00,49.73,49.79,49.68,49.72,49300.0,41.8245,41.8749,41.7824,41.8161,49300.0
2011-12-02 10:10:00,49.72,49.79,49.72,49.79,32600.0,41.8161,41.8749,41.8161,41.8749,32600.0
2011-12-02 10:20:00,49.78,49.8,49.68,49.78,42100.0,41.8665,41.8834,41.7824,41.8665,42100.0
2011-12-02 10:30:00,49.76,49.78,49.68,49.74,35200.0,41.8497,41.8665,41.7824,41.8329,35200.0
2011-12-02 10:40:00,49.74,49.74,49.64,49.69,46800.0,41.8329,41.8329,41.7488,41.7908,46800.0
2011-12-02 10:50:00,49.68,49.71,49.6,49.61,38300.0,41.7824,41.8077,41.7151,41.7236,38300.0
2011-12-02 11:00:00,49.61,49.62,49.43,49.5,46600.0,41.7236,41.732,41.5722,41.631,46600.0
2011-12-02 11:10:00,49.5,49.54,49.41,49.44,36900.0,41.631,41.6647,41.5554,41.5806,36900.0
2011-12-02 11:20:00,49.44,49.45,49.36,49.41,53800.0,41.5806,41.589,41.5133,41.5554,53800.0
2011-12-02 11:30:00,49.42,49.52,49.39,49.46,31700.0,41.5638,41.6479,41.5385,41.5974,31700.0
2011-12-02 11:40:00,49.45,49.47,49.26,49.26,35100.0,41.589,41.6058,41.4292,41.4292,35100.0
2011-12-02 11:50:00,49.24,49.29,49.2,49.22,27500.0,41.4124,41.4544,41.3787,41.3956,27500.0
2011-12-02 12:00:00,49.24,49.28,49.19,49.25,29800.0,41.4124,41.446,41.3703,41.4208,29800.0
2011-12-02 12:10:00,49.24,49.33,49.18,49.23,33100.0,41.4124,41.4881,41.3619,41.404,33100.0
2011-12-02 12:20:00,49.24,49.29,49.21,49.25,27500.0,41.4124,41.4544,41.3871,41.4208,27500.0
2011-12-02 12:30:00,49.25,49.3,49.22,49.3,48400.0,41.4208,41.4628,41.3956,41.4628,48400.0
2011-12-02 12:40:00,49.3,49.33,49.18,49.29,57400.0,41.4628,41.4881,41.3619,41.4544,57400.0
2011-12-02 12:50:00,49.28,49.3,49.24,49.24,20900.0,41.446,41.4628,41.4124,41.4124,20900.0
2011-12-02 13:00:00,49.24,49.26,49.18,49.18,37700.0,41.4124,41.4292,41.3619,41.3619,37700.0
2011-12-02 13:10:00,49.17,49.17,49.04,49.08,39900.0,41.3535,41.3535,41.2442,41.2778,39900.0
2011-12-02 13:20:00,49.09,49.12,48.99,48.99,106400.0,41.2862,41.3115,41.2021,41.2021,106400.0
2011-12-02 13:30:00,48.99,48.99,48.76,48.76,87100.0,41.2021,41.2021,41.0087,41.0087,87100.0
2011-12-02 13:40:00,48.75,48.75,48.14,48.23,392100.0,41.0003,41.0003,40.4872,40.5629,392100.0
2011-12-02 13:50:00,48.25,48.28,47.81,47.89,257800.0,40.5798,40.605,40.2097,40.277,257800.0
2011-12-02 14:00:00,47.9,48.13,47.89,48.1,156500.0,40.2854,40.4788,40.277,40.4536,156500.0
2011-12-02 14:10:00,48.11,48.28,48.02,48.04,211100.0,40.462,40.605,40.3863,40.4031,211100.0
2011-12-02 14:20:00,48.04,48.04,47.51,47.55,200700.0,40.4031,40.4031,39.9574,39.991,200700.0
2011-12-02 14:30:00,47.55,47.58,47.13,47.3,480200.0,39.991,40.0163,39.6378,39.7808,480200.0
2011-12-02 14:40:00,47.3,47.72,47.26,47.64,284400.0,39.7808,40.134,39.7471,40.0667,284400.0
2011-12-02 14:50:00,47.62,47.65,47.2,47.25,190500.0,40.0499,40.0751,39.6967,39.7387,190500.0
2011-12-02 15:00:00,47.25,47.32,47.18,47.21,343800.0,39.7387,39.7976,39.6799,39.7051,343800.0
2011-12-02 15:10:00,47.21,47.36,46.85,46.93,542300.0,39.7051,39.8312,39.4023,39.4696,542300.0
2011-12-02 15:20:00,46.93,47.1,46.77,46.95,285700.0,39.4696,39.6126,39.335,39.4864,285700.0
2011-12-02 15:30:00,46.95,47.7,46.94,47.7,441100.0,39.4864,40.1172,39.478,40.1172,441100.0
2011-12-02 15:40:00,47.68,47.73,47.44,47.47,253600.0,40.1004,40.1424,39.8985,39.9238,253600.0
2011-12-02 15:50:00,47.46,47.72,47.38,47.62,494000.0,39.9153,40.134,39.8481,40.0499,494000.0
2011-12-05 09:30:00,48.89,49.08,48.58,48.94,164000.0,41.118,41.2778,40.8573,41.1601,164000.0
2011-12-05 09:40:00,48.85,49.12,48.8,49.04,107700.0,41.0844,41.3115,41.0423,41.2442,107700.0
2011-12-05 09:50:00,49.05,49.08,48.86,49.08,101800.0,41.2526,41.2778,41.0928,41.2778,101800.0
2011-12-05 10:00:00,49.07,49.07,48.76,49.0,69600.0,41.2694,41.2694,41.0087,41.2105,69600.0
2011-12-05 10:10:00,48.99,49.3,48.99,49.08,81000.0,41.2021,41.4628,41.2021,41.2778,81000.0
2011-12-05 10:20:00,49.07,49.1,49.0,49.03,60900.0,41.2694,41.2946,41.2105,41.2358,60900.0
2011-12-05 10:30:00,49.03,49.09,48.96,49.04,35400.0,41.2358,41.2862,41.1769,41.2442,35400.0
2011-12-05 10:40:00,49.03,49.1,49.01,49.09,43300.0,41.2358,41.2946,41.2189,41.2862,43300.0
2011-12-05 10:50:00,49.09,49.11,49.0,49.05,53900.0,41.2862,41.303,41.2105,41.2526,53900.0
2011-12-05 11:00:00,49.05,49.09,48.99,49.01,46300.0,41.2526,41.2862,41.2021,41.2189,46300.0
2011-12-05 11:10:00,49.02,49.1,48.99,49.02,78000.0,41.2273,41.2946,41.2021,41.2273,78000.0
2011-12-05 11:20:00,49.02,49.02,48.94,49.02,46800.0,41.2273,41.2273,41.1601,41.2273,46800.0
2011-12-05 11:30:00,49.02,49.1,49.01,49.04,59000.0,41.2273,41.2946,41.2189,41.2442,59000.0
2011-12-05 11:40:00,49.05,49.1,48.99,49.09,31500.0,41.2526,41.2946,41.2021,41.2862,31500.0
2011-12-05 11:50:00,49.1,49.1,49.05,49.08,33800.0,41.2946,41.2946,41.2526,41.2778,33800.0
2011-12-05 12:00:00,49.08,49.1,49.05,49.08,32000.0,41.2778,41.2946,41.2526,41.2778,32000.0
2011-12-05 12:10:00,49.08,49.09,49.0,49.09,41600.0,41.2778,41.2862,41.2105,41.2862,41600.0
2011-12-05 12:20:00,49.09,49.1,49.03,49.06,30100.0,41.2862,41.2946,41.2358,41.261,30100.0
2011-12-05 12:30:00,49.06,49.1,49.02,49.1,42000.0,41.261,41.2946,41.2273,41.2946,42000.0
2011-12-05 12:40:00,49.09,49.1,49.09,49.1,55000.0,41.2862,41.2946,41.2862,41.2946,55000.0
2011-12-05 12:50:00,49.09,49.19,49.09,49.1,83400.0,41.2862,41.3703,41.2862,41.2946,83400.0
2011-12-05 13:00:00,49.1,49.22,49.09,49.18,54700.0,41.2946,41.3956,41.2862,41.3619,54700.0
2011-12-05 13:10:00,49.18,49.24,49.16,49.23,33300.0,41.3619,41.4124,41.3451,41.404,33300.0
2011-12-05 13:20:00,49.24,49.31,49.21,49.3,63600.0,41.4124,41.4712,41.3871,41.4628,63600.0
2011-12-05 13:30:00,49.3,49.31,49.16,49.17,34300.0,41.4628,41.4712,41.3451,41.3535,34300.0
2011-12-05 13:40:00,49.18,49.21,48.98,48.98,112700.0,41.3619,41.3871,41.1937,41.1937,112700.0
2011-12-05 13:50:00,48.99,49.06,48.98,49.03,73400.0,41.2021,41.261,41.1937,41.2358,73400.0
2011-12-05 14:00:00,49.03,49.04,48.85,48.92,38500.0,41.2358,41.2442,41.0844,41.1432,38500.0
2011-12-05 14:10:00,48.93,48.97,48.88,48.97,56000.0,41.1517,41.1853,41.1096,41.1853,56000.0
2011-12-05 14:20:00,48.97,49.02,48.89,49.02,64700.0,41.1853,41.2273,41.118,41.2273,64700.0
2011-12-05 14:30:00,49.02,49.02,48.88,48.98,34100.0,41.2273,41.2273,41.1096,41.1937,34100.0
2011-12-05 14:40:00,48.99,49.06,48.95,49.05,42000.0,41.2021,41.261,41.1685,41.2526,42000.0
2011-12-05 14:50:00,49.06,49.13,49.02,49.1,73600.0,41.261,41.3199,41.2273,41.2946,73600.0
2011-12-05 15:00:00,49.11,49.13,48.8,48.9,84700.0,41.303,41.3199,41.0423,41.1264,84700.0
2011-12-05 15:10:00,48.89,48.93,48.69,48.84,93300.0,41.118,41.1517,40.9498,41.076,93300.0
2011-12-05 15:20:00,48.84,48.84,48.74,48.77,64800.0,41.076,41.076,40.9919,41.0171,64800.0
2011-12-05 15:30:00,48.76,48.83,48.74,48.76,84500.0,41.0087,41.0676,40.9919,41.0087,84500.0
2011-12-05 15:40:00,48.75,49.01,48.73,49.0,140000.0,41.0003,41.2189,40.9834,41.2105,140000.0
2011-12-05 15:50:00,48.99,49.1,48.96,49.09,192900.0,41.2021,41.2946,41.1769,41.2862,192900.0
2011-12-06 09:30:00,49.23,49.23,48.93,48.98,45500.0,41.404,41.404,41.1517,41.1937,45500.0
2011-12-06 09:40:00,48.98,48.98,48.56,48.61,47500.0,41.1937,41.1937,40.8405,40.8825,47500.0
2011-12-06 09:50:00,48.6,48.78,48.6,48.73,32900.0,40.8741,41.0255,40.8741,40.9834,32900.0
2011-12-06 10:00:00,48.75,48.85,48.75,48.78,30400.0,41.0003,41.0844,41.0003,41.0255,30400.0
2011-12-06 10:10:00,48.78,48.8,48.63,48.72,36500.0,41.0255,41.0423,40.8993,40.975,36500.0
2011-12-06 10:20:00,48.72,48.85,48.69,48.85,38900.0,40.975,41.0844,40.9498,41.0844,38900.0
2011-12-06 10:30:00,48.85,48.91,48.8,48.86,49000.0,41.0844,41.1348,41.0423,41.0928,49000.0
2011-12-06 10:40:00,48.85,48.86,48.78,48.83,24500.0,41.0844,41.0928,41.0255,41.0676,24500.0
2011-12-06 10:50:00,48.83,48.83,48.68,48.68,30100.0,41.0676,41.0676,40.9414,40.9414,30100.0
2011-12-06 11:00:00,48.68,48.73,48.61,48.61,44300.0,40.9414,40.9834,40.8825,40.8825,44300.0
2011-12-06 11:10:00,48.61,48.65,48.54,48.54,42800.0,40.8825,40.9162,40.8237,40.8237,42800.0
2011-12-06 11:20:00,48.54,48.7,48.54,48.63,32700.0,40.8237,40.9582,40.8237,40.8993,32700.0
2011-12-06 11:30:00,48.63,48.64,48.49,48.51,39500.0,40.8993,40.9078,40.7816,40.7984,39500.0
2011-12-06 11:40:00,48.51,48.56,48.41,48.44,24900.0,40.7984,40.8405,40.7143,40.7396,24900.0
2011-12-06 11:50:00,48.45,48.57,48.41,48.44,36000.0,40.748,40.8489,40.7143,40.7396,36000.0
2011-12-06 12:00:00,48.43,48.47,48.35,48.39,37400.0,40.7311,40.7648,40.6639,40.6975,37400.0
2011-12-06 12:10:00,48.38,48.44,48.28,48.28,68200.0,40.6891,40.7396,40.605,40.605,68200.0
2011-12-06 12:20:00,48.28,48.29,48.19,48.2,40100.0,40.605,40.6134,40.5293,40.5377,40100.0
2011-12-06 12:30:00,48.2,48.2,48.1,48.17,49600.0,40.5377,40.5377,40.4536,40.5125,49600.0
2011-12-06 12:40:00,48.16,48.22,48.16,48.18,17200.0,40.5041,40.5545,40.5041,40.5209,17200.0
2011-12-06 12:50:00,48.18,48.19,48.16,48.17,22800.0,40.5209,40.5293,40.5041,40.5125,22800.0
2011-12-06 13:00:00,48.18,48.21,48.17,48.19,31000.0,40.5209,40.5461,40.5125,40.5293,31000.0
2011-12-06 13:10:00,48.18,48.28,48.12,48.26,27900.0,40.5209,40.605,40.4704,40.5882,27900.0
2011-12-06 13:20:00,48.27,48.33,48.23,48.32,22200.0,40.5966,40.647,40.5629,40.6386,22200.0
2011-12-06 13:30:00,48.32,48.4,48.31,48.4,18700.0,40.6386,40.7059,40.6302,40.7059,18700.0
2011-12-06 13:40:00,48.4,48.41,48.3,48.31,19200.0,40.7059,40.7143,40.6218,40.6302,19200.0
2011-12-06 13:50:00,48.31,48.37,48.29,48.34,18200.0,40.6302,40.6807,40.6134,40.6554,18200.0
2011-12-06 14:00:00,48.34,48.41,48.3,48.41,16300.0,40.6554,40.7143,40.6218,40.7143,16300.0
2011-12-06 14:10:00,48.39,48.48,48.35,48.47,34900.0,40.6975,40.7732,40.6639,40.7648,34900.0
2011-12-06 14:20:00,48.44,48.5,48.39,48.5,21700.0,40.7396,40.79,40.6975,40.79,21700.0
2011-12-06 14:30:00,48.49,48.6,48.47,48.56,68100.0,40.7816,40.8741,40.7648,40.8405,68100.0
2011-12-06 14:40:00,48.57,48.61,48.55,48.59,45700.0,40.8489,40.8825,40.8321,40.8657,45700.0
2011-12-06 14:50:00,48.6,48.71,48.59,48.67,79000.0,40.8741,40.9666,40.8657,40.933,79000.0
2011-12-06 15:00:00,48.67,48.76,48.65,48.76,60900.0,40.933,41.0087,40.9162,41.0087,60900.0
2011-12-06 15:10:00,48.76,48.82,48.74,48.79,31700.0,41.0087,41.0591,40.9919,41.0339,31700.0
2011-12-06 15:20:00,48.79,48.8,48.71,48.73,59500.0,41.0339,41.0423,40.9666,40.9834,59500.0
2011-12-06 15:30:00,48.73,48.78,48.7,48.75,46800.0,40.9834,41.0255,40.9582,41.0003,46800.0
2011-12-06 15:40:00,48.75,48.76,48.61,48.66,57400.0,41.0003,41.0087,40.8825,40.9246,57400.0
2011-12-06 15:50:00,48.65,48.66,48.54,48.54,106100.0,40.9162,40.9246,40.8237,40.8237,106100.0
2011-12-07 09:30:00,48.24,48.3,47.76,47.8,47600.0,40.5713,40.6218,40.1676,40.2013,47600.0
2011-12-07 09:40:00,47.79,48.03,47.73,47.86,50500.0,40.1929,40.3947,40.1424,40.2518,50500.0
2011-12-07 09:50:00,47.88,47.93,47.76,47.8,32800.0,40.2686,40.3106,40.1676,40.2013,32800.0
2011-12-07 10:00:00,47.8,47.8,47.66,47.7,49700.0,40.2013,40.2013,40.0835,40.1172,49700.0
2011-12-07 10:10:00,47.72,47.76,47.68,47.68,36100.0,40.134,40.1676,40.1004,40.1004,36100.0
2011-12-07 10:20:00,47.7,47.72,47.48,47.6,44600.0,40.1172,40.134,39.9322,40.0331,44600.0
2011-12-07 10:30:00,47.58,47.59,47.5,47.57,36300.0,40.0163,40.0247,39.949,40.0079,36300.0
2011-12-07 10:40:00,47.58,47.69,47.56,47.66,39300.0,40.0163,40.1088,39.9994,40.0835,39300.0
2011-12-07 10:50:00,47.66,47.7,47.58,47.68,56900.0,40.0835,40.1172,40.0163,40.1004,56900.0
2011-12-07 11:00:00,47.68,47.78,47.67,47.75,29300.0,40.1004,40.1845,40.092,40.1592,29300.0
2011-12-07 11:10:00,47.74,47.75,47.66,47.68,45300.0,40.1508,40.1592,40.0835,40.1004,45300.0
2011-12-07 11:20:00,47.67,47.78,47.65,47.75,59400.0,40.092,40.1845,40.0751,40.1592,59400.0
2011-12-07 11:30:00,47.76,47.81,47.74,47.75,53200.0,40.1676,40.2097,40.1508,40.1592,53200.0
2011-12-07 11:40:00,47.77,47.85,47.74,47.8,42600.0,40.1761,40.2433,40.1508,40.2013,42600.0
2011-12-07 11:50:00,47.79,47.8,47.69,47.76,43000.0,40.1929,40.2013,40.1088,40.1676,43000.0
2011-12-07 12:00:00,47.77,47.82,47.74,47.75,25300.0,40.1761,40.2181,40.1508,40.1592,25300.0
2011-12-07 12:10:00,47.75,47.77,47.7,47.73,25300.0,40.1592,40.1761,40.1172,40.1424,25300.0
2011-12-07 12:20:00,47.72,47.83,47.7,47.83,15100.0,40.134,40.2265,40.1172,40.2265,15100.0
2011-12-07 12:30:00,47.83,47.83,47.76,47.79,20100.0,40.2265,40.2265,40.1676,40.1929,20100.0
2011-12-07 12:40:00,47.8,47.81,47.76,47.77,27500.0,40.2013,40.2097,40.1676,40.1761,27500.0
2011-12-07 12:50:00,47.77,47.82,47.77,47.79,38100.0,40.1761,40.2181,40.1761,40.1929,38100.0
2011-12-07 13:00:00,47.79,48.19,47.76,48.17,370300.0,40.1929,40.5293,40.1676,40.5125,370300.0
2011-12-07 13:10:00,48.16,48.2,48.06,48.17,94400.0,40.5041,40.5377,40.42,40.5125,94400.0
2011-12-07 13:20:00,48.18,48.18,48.0,48.01,59600.0,40.5209,40.5209,40.3695,40.3779,59600.0
2011-12-07 13:30:00,48.01,48.07,47.93,48.07,54700.0,40.3779,40.4284,40.3106,40.4284,54700.0
2011-12-07 13:40:00,48.06,48.08,47.99,48.0,39300.0,40.42,40.4368,40.3611,40.3695,39300.0
2011-12-07 13:50:00,48.0,48.04,47.98,48.0,21500.0,40.3695,40.4031,40.3527,40.3695,21500.0
2011-12-07 14:00:00,48.0,48.03,47.95,47.96,44700.0,40.3695,40.3947,40.3274,40.3359,44700.0
2011-12-07 14:10:00,47.95,47.97,47.9,47.92,45300.0,40.3274,40.3443,40.2854,40.3022,45300.0
2011-12-07 14:20:00,47.92,48.03,47.92,48.0,47100.0,40.3022,40.3947,40.3022,40.3695,47100.0
2011-12-07 14:30:00,48.0,48.02,47.92,47.98,38900.0,40.3695,40.3863,40.3022,40.3527,38900.0
2011-12-07 14:40:00,47.98,47.99,47.8,47.84,49600.0,40.3527,40.3611,40.2013,40.2349,49600.0
2011-12-07 14:50:00,47.85,47.85,47.78,47.79,28200.0,40.2433,40.2433,40.1845,40.1929,28200.0
2011-12-07 15:00:00,47.79,47.82,47.77,47.79,69600.0,40.1929,40.2181,40.1761,40.1929,69600.0
2011-12-07 15:10:00,47.78,47.95,47.75,47.95,79100.0,40.1845,40.3274,40.1592,40.3274,79100.0
2011-12-07 15:20:00,47.95,48.11,47.95,48.09,34600.0,40.3274,40.462,40.3274,40.4452,34600.0
2011-12-07 15:30:00,48.09,48.25,48.05,48.24,66400.0,40.4452,40.5798,40.4115,40.5713,66400.0
2011-12-07 15:40:00,48.24,48.44,48.23,48.36,104400.0,40.5713,40.7396,40.5629,40.6723,104400.0
2011-12-07 15:50:00,48.36,48.41,48.22,48.26,130000.0,40.6723,40.7143,40.5545,40.5882,130000.0
2011-12-08 09:30:00,48.01,48.17,47.95,47.98,30100.0,40.3779,40.5125,40.3274,40.3527,30100.0
2011-12-08 09:40:00,47.97,48.01,47.81,47.91,50100.0,40.3443,40.3779,40.2097,40.2938,50100.0
2011-12-08 09:50:00,47.91,47.97,47.64,47.69,44600.0,40.2938,40.3443,40.0667,40.1088,44600.0
2011-12-08 10:00:00,47.68,47.7,47.5,47.5,49700.0,40.1004,40.1172,39.949,39.949,49700.0
2011-12-08 10:10:00,47.51,47.65,47.51,47.58,33400.0,39.9574,40.0751,39.9574,40.0163,33400.0
2011-12-08 10:20:00,47.57,47.6,47.54,47.56,38100.0,40.0079,40.0331,39.9826,39.9994,38100.0
2011-12-08 10:30:00,47.56,47.72,47.54,47.68,43600.0,39.9994,40.134,39.9826,40.1004,43600.0
2011-12-08 10:40:00,47.68,47.69,47.57,47.59,53600.0,40.1004,40.1088,40.0079,40.0247,53600.0
2011-12-08 10:50:00,47.58,47.63,47.56,47.56,63300.0,40.0163,40.0583,39.9994,39.9994,63300.0
2011-12-08 11:00:00,47.56,47.56,47.36,47.38,100400.0,39.9994,39.9994,39.8312,39.8481,100400.0
2011-12-08 11:10:00,47.39,47.49,47.3,47.3,52600.0,39.8565,39.9406,39.7808,39.7808,52600.0
2011-12-08 11:20:00,47.32,47.38,47.22,47.22,40300.0,39.7976,39.8481,39.7135,39.7135,40300.0
2011-12-08 11:30:00,47.23,47.3,47.04,47.05,69800.0,39.7219,39.7808,39.5621,39.5705,69800.0
2011-12-08 11:40:00,47.05,47.16,47.01,47.15,67500.0,39.5705,39.663,39.5369,39.6546,67500.0
2011-12-08 11:50:00,47.13,47.24,47.07,47.2,60200.0,39.6378,39.7303,39.5873,39.6967,60200.0
2011-12-08 12:00:00,47.19,47.41,47.19,47.4,59600.0,39.6883,39.8733,39.6883,39.8649,59600.0
2011-12-08 12:10:00,47.4,47.41,47.32,47.35,27700.0,39.8649,39.8733,39.7976,39.8228,27700.0
2011-12-08 12:20:00,47.37,47.38,47.25,47.29,23700.0,39.8396,39.8481,39.7387,39.7724,23700.0
2011-12-08 12:30:00,47.29,47.29,47.23,47.29,28000.0,39.7724,39.7724,39.7219,39.7724,28000.0
2011-12-08 12:40:00,47.29,47.33,47.25,47.33,22500.0,39.7724,39.806,39.7387,39.806,22500.0
2011-12-08 12:50:00,47.34,47.35,47.29,47.31,28900.0,39.8144,39.8228,39.7724,39.7892,28900.0
2011-12-08 13:00:00,47.3,47.3,47.16,47.2,28400.0,39.7808,39.7808,39.663,39.6967,28400.0
2011-12-08 13:10:00,47.17,47.26,47.14,47.24,48100.0,39.6714,39.7471,39.6462,39.7303,48100.0
2011-12-08 13:20:00,47.25,47.38,47.23,47.33,27100.0,39.7387,39.8481,39.7219,39.806,27100.0
2011-12-08 13:30:00,47.33,47.35,47.3,47.3,102500.0,39.806,39.8228,39.7808,39.7808,102500.0
2011-12-08 13:40:00,47.3,47.37,47.27,47.28,98000.0,39.7808,39.8396,39.7555,39.764,98000.0
2011-12-08 13:50:00,47.29,47.34,47.29,47.33,14700.0,39.7724,39.8144,39.7724,39.806,14700.0
2011-12-08 14:00:00,47.32,47.38,47.26,47.38,61800.0,39.7976,39.8481,39.7471,39.8481,61800.0
2011-12-08 14:10:00,47.39,47.42,47.38,47.41,23200.0,39.8565,39.8817,39.8481,39.8733,23200.0
2011-12-08 14:20:00,47.42,47.44,47.37,47.42,41200.0,39.8817,39.8985,39.8396,39.8817,41200.0
2011-12-08 14:30:00,47.42,47.45,47.34,47.35,43700.0,39.8817,39.9069,39.8144,39.8228,43700.0
2011-12-08 14:40:00,47.34,47.4,47.29,47.38,62600.0,39.8144,39.8649,39.7724,39.8481,62600.0
2011-12-08 14:50:00,47.38,47.4,47.27,47.29,62000.0,39.8481,39.8649,39.7555,39.7724,62000.0
2011-12-08 15:00:00,47.29,47.31,47.23,47.25,91700.0,39.7724,39.7892,39.7219,39.7387,91700.0
2011-12-08 15:10:00,47.24,47.39,47.24,47.37,79500.0,39.7303,39.8565,39.7303,39.8396,79500.0
2011-12-08 15:20:00,47.37,47.38,47.24,47.34,105300.0,39.8396,39.8481,39.7303,39.8144,105300.0
2011-12-08 15:30:00,47.33,47.49,47.31,47.32,98600.0,39.806,39.9406,39.7892,39.7976,98600.0
2011-12-08 15:40:00,47.31,47.32,47.15,47.22,172400.0,39.7892,39.7976,39.6546,39.7135,172400.0
2011-12-08 15:50:00,47.21,47.22,47.06,47.15,318900.0,39.7051,39.7135,39.5789,39.6546,318900.0
2011-12-09 09:30:00,47.28,47.83,47.27,47.74,43000.0,39.764,40.2265,39.7555,40.1508,43000.0
2011-12-09 09:40:00,47.72,47.76,47.49,47.73,34000.0,40.134,40.1676,39.9406,40.1424,34000.0
2011-12-09 09:50:00,47.73,47.85,47.68,47.77,36000.0,40.1424,40.2433,40.1004,40.1761,36000.0
2011-12-09 10:00:00,47.78,47.82,47.72,47.75,52300.0,40.1845,40.2181,40.134,40.1592,52300.0
2011-12-09 10:10:00,47.75,47.77,47.55,47.59,28400.0,40.1592,40.1761,39.991,40.0247,28400.0
2011-12-09 10:20:00,47.6,47.67,47.57,47.63,18700.0,40.0331,40.092,40.0079,40.0583,18700.0
2011-12-09 10:30:00,47.61,47.72,47.57,47.57,15200.0,40.0415,40.134,40.0079,40.0079,15200.0
2011-12-09 10:40:00,47.57,47.66,47.51,47.66,41100.0,40.0079,40.0835,39.9574,40.0835,41100.0
2011-12-09 10:50:00,47.67,47.77,47.61,47.75,39200.0,40.092,40.1761,40.0415,40.1592,39200.0
2011-12-09 11:00:00,47.75,47.84,47.73,47.81,35800.0,40.1592,40.2349,40.1424,40.2097,35800.0
2011-12-09 11:10:00,47.81,47.84,47.72,47.83,33100.0,40.2097,40.2349,40.134,40.2265,33100.0
2011-12-09 11:20:00,47.82,47.9,47.82,47.89,13700.0,40.2181,40.2854,40.2181,40.277,13700.0
2011-12-09 11:30:00,47.89,47.92,47.86,47.9,21100.0,40.277,40.3022,40.2518,40.2854,21100.0
2011-12-09 11:40:00,47.9,47.99,47.87,47.88,37800.0,40.2854,40.3611,40.2602,40.2686,37800.0
2011-12-09 11:50:00,47.89,47.91,47.84,47.84,15100.0,40.277,40.2938,40.2349,40.2349,15100.0
2011-12-09 12:00:00,47.84,47.86,47.76,47.85,19900.0,40.2349,40.2518,40.1676,40.2433,19900.0
2011-12-09 12:10:00,47.85,47.91,47.79,47.9,21600.0,40.2433,40.2938,40.1929,40.2854,21600.0
2011-12-09 12:20:00,47.9,47.91,47.86,47.86,16500.0,40.2854,40.2938,40.2518,40.2518,16500.0
2011-12-09 12:30:00,47.86,47.89,47.8,47.85,23100.0,40.2518,40.277,40.2013,40.2433,23100.0
2011-12-09 12:40:00,47.82,47.92,47.8,47.9,24400.0,40.2181,40.3022,40.2013,40.2854,24400.0
2011-12-09 12:50:00,47.9,47.92,47.87,47.89,19800.0,40.2854,40.3022,40.2602,40.277,19800.0
2011-12-09 13:00:00,47.9,47.92,47.88,47.9,9600.0,40.2854,40.3022,40.2686,40.2854,9600.0
2011-12-09 13:10:00,47.9,47.93,47.89,47.89,16200.0,40.2854,40.3106,40.277,40.277,16200.0
2011-12-09 13:20:00,47.89,47.94,47.89,47.91,32000.0,40.277,40.319,40.277,40.2938,32000.0
2011-12-09 13:30:00,47.92,47.93,47.86,47.89,15300.0,40.3022,40.3106,40.2518,40.277,15300.0
2011-12-09 13:40:00,47.89,47.94,47.88,47.94,11900.0,40.277,40.319,40.2686,40.319,11900.0
2011-12-09 13:50:00,47.94,47.94,47.87,47.9,16000.0,40.319,40.319,40.2602,40.2854,16000.0
2011-12-09 14:00:00,47.92,48.02,47.91,48.02,51100.0,40.3022,40.3863,40.2938,40.3863,51100.0
2011-12-09 14:10:00,48.02,48.08,48.02,48.06,35800.0,40.3863,40.4368,40.3863,40.42,35800.0
2011-12-09 14:20:00,48.06,48.16,48.01,48.11,18700.0,40.42,40.5041,40.3779,40.462,18700.0
2011-12-09 14:30:00,48.13,48.19,48.11,48.12,27700.0,40.4788,40.5293,40.462,40.4704,27700.0
2011-12-09 14:40:00,48.13,48.19,48.1,48.18,17700.0,40.4788,40.5293,40.4536,40.5209,17700.0
2011-12-09 14:50:00,48.18,48.19,48.04,48.04,46500.0,40.5209,40.5293,40.4031,40.4031,46500.0
2011-12-09 15:00:00,48.04,48.06,47.92,47.97,33400.0,40.4031,40.42,40.3022,40.3443,33400.0
2011-12-09 15:10:00,47.97,47.98,47.83,47.86,40900.0,40.3443,40.3527,40.2265,40.2518,40900.0
2011-12-09 15:20:00,47.87,47.99,47.87,47.94,43900.0,40.2602,40.3611,40.2602,40.319,43900.0
2011-12-09 15:30:00,47.94,47.96,47.88,47.92,54600.0,40.319,40.3359,40.2686,40.3022,54600.0
2011-12-09 15:40:00,47.92,47.99,47.8,47.84,65100.0,40.3022,40.3611,40.2013,40.2349,65100.0
2011-12-09 15:50:00,47.83,47.95,47.81,47.88,114800.0,40.2265,40.3274,40.2097,40.2686,114800.0
2011-12-12 09:30:00,47.49,47.55,47.18,47.31,36800.0,39.9406,39.991,39.6799,39.7892,36800.0
2011-12-12 09:40:00,47.31,47.31,46.95,47.08,65100.0,39.7892,39.7892,39.4864,39.5957,65100.0
2011-12-12 09:50:00,47.07,47.14,47.0,47.03,36000.0,39.5873,39.6462,39.5285,39.5537,36000.0
2011-12-12 10:00:00,47.02,47.12,46.99,47.1,20500.0,39.5453,39.6294,39.5201,39.6126,20500.0
2011-12-12 10:10:00,47.1,47.19,47.1,47.11,54700.0,39.6126,39.6883,39.6126,39.621,54700.0
2011-12-12 10:20:00,47.1,47.14,47.04,47.14,44800.0,39.6126,39.6462,39.5621,39.6462,44800.0
2011-12-12 10:30:00,47.14,47.16,47.11,47.12,47000.0,39.6462,39.663,39.621,39.6294,47000.0
2011-12-12 10:40:00,47.12,47.18,47.08,47.1,51600.0,39.6294,39.6799,39.5957,39.6126,51600.0
2011-12-12 10:50:00,47.11,47.24,47.09,47.22,18000.0,39.621,39.7303,39.6042,39.7135,18000.0
2011-12-12 11:00:00,47.2,47.21,47.09,47.1,42200.0,39.6967,39.7051,39.6042,39.6126,42200.0
2011-12-12 11:10:00,47.1,47.13,47.06,47.1,21200.0,39.6126,39.6378,39.5789,39.6126,21200.0
2011-12-12 11:20:00,47.1,47.23,47.06,47.13,36200.0,39.6126,39.7219,39.5789,39.6378,36200.0
2011-12-12 11:30:00,47.11,47.16,47.09,47.11,40400.0,39.621,39.663,39.6042,39.621,40400.0
2011-12-12 11:40:00,47.11,47.13,47.0,47.0,38400.0,39.621,39.6378,39.5285,39.5285,38400.0
2011-12-12 11:50:00,47.0,47.01,46.84,46.96,29800.0,39.5285,39.5369,39.3939,39.4948,29800.0
2011-12-12 12:00:00,46.98,46.98,46.92,46.96,24900.0,39.5116,39.5116,39.4612,39.4948,24900.0
2011-12-12 12:10:00,46.96,47.05,46.94,46.99,16900.0,39.4948,39.5705,39.478,39.5201,16900.0
2011-12-12 12:20:00,46.96,47.01,46.94,46.99,16300.0,39.4948,39.5369,39.478,39.5201,16300.0
2011-12-12 12:30:00,47.0,47.03,46.98,47.0,12100.0,39.5285,39.5537,39.5116,39.5285,12100.0
2011-12-12 12:40:00,47.01,47.01,46.95,46.96,21400.0,39.5369,39.5369,39.4864,39.4948,21400.0
2011-12-12 12:50:00,46.96,46.98,46.93,46.96,30900.0,39.4948,39.5116,39.4696,39.4948,30900.0
2011-12-12 13:00:00,46.96,47.01,46.96,46.98,32700.0,39.4948,39.5369,39.4948,39.5116,32700.0
2011-12-12 13:10:00,46.97,47.0,46.94,46.97,19200.0,39.5032,39.5285,39.478,39.5032,19200.0
2011-12-12 13:20:00,46.97,47.0,46.96,47.0,20800.0,39.5032,39.5285,39.4948,39.5285,20800.0
2011-12-12 13:30:00,47.0,47.02,46.99,47.0,22200.0,39.5285,39.5453,39.5201,39.5285,22200.0
2011-12-12 13:40:00,47.01,47.02,46.99,47.01,18600.0,39.5369,39.5453,39.5201,39.5369,18600.0
2011-12-12 13:50:00,47.01,47.04,47.0,47.03,18000.0,39.5369,39.5621,39.5285,39.5537,18000.0
2011-12-12 14:00:00,47.03,47.03,46.99,47.03,37300.0,39.5537,39.5537,39.5201,39.5537,37300.0
2011-12-12 14:10:00,47.02,47.1,46.97,47.09,30400.0,39.5453,39.6126,39.5032,39.6042,30400.0
2011-12-12 14:20:00,47.1,47.14,47.01,47.01,26100.0,39.6126,39.6462,39.5369,39.5369,26100.0
2011-12-12 14:30:00,47.0,47.01,46.92,46.93,33800.0,39.5285,39.5369,39.4612,39.4696,33800.0
2011-12-12 14:40:00,46.93,46.99,46.92,46.96,24300.0,39.4696,39.5201,39.4612,39.4948,24300.0
2011-12-12 14:50:00,46.96,47.08,46.95,47.07,19000.0,39.4948,39.5957,39.4864,39.5873,19000.0
2011-12-12 15:00:00,47.07,47.08,46.99,47.0,30600.0,39.5873,39.5957,39.5201,39.5285,30600.0
2011-12-12 15:10:00,47.0,47.04,46.97,47.02,46100.0,39.5285,39.5621,39.5032,39.5453,46100.0
2011-12-12 15:20:00,47.02,47.11,46.99,47.09,52300.0,39.5453,39.621,39.5201,39.6042,52300.0
2011-12-12 15:30:00,47.08,47.08,47.02,47.05,60300.0,39.5957,39.5957,39.5453,39.5705,60300.0
2011-12-12 15:40:00,47.05,47.12,47.01,47.04,81800.0,39.5705,39.6294,39.5369,39.5621,81800.0
2011-12-12 15:50:00,47.05,47.1,46.99,47.08,235700.0,39.5705,39.6126,39.5201,39.5957,235700.0
2011-12-13 09:30:00,47.09,47.31,47.09,47.23,109000.0,39.6042,39.7892,39.6042,39.7219,109000.0
2011-12-13 09:40:00,47.23,47.29,47.11,47.21,34200.0,39.7219,39.7724,39.621,39.7051,34200.0
2011-12-13 09:50:00,47.21,47.29,47.19,47.27,56900.0,39.7051,39.7724,39.6883,39.7555,56900.0
2011-12-13 10:00:00,47.27,47.37,47.23,47.32,154500.0,39.7555,39.8396,39.7219,39.7976,154500.0
2011-12-13 10:10:00,47.32,47.36,47.27,47.3,52100.0,39.7976,39.8312,39.7555,39.7808,52100.0
2011-12-13 10:20:00,47.31,47.36,47.25,47.3,67000.0,39.7892,39.8312,39.7387,39.7808,67000.0
2011-12-13 10:30:00,47.3,47.37,47.25,47.35,91500.0,39.7808,39.8396,39.7387,39.8228,91500.0
2011-12-13 10:40:00,47.35,47.35,47.23,47.28,21700.0,39.8228,39.8228,39.7219,39.764,21700.0
2011-12-13 10:50:00,47.27,47.31,47.24,47.27,40500.0,39.7555,39.7892,39.7303,39.7555,40500.0
2011-12-13 11:00:00,47.27,47.28,47.08,47.09,30100.0,39.7555,39.764,39.5957,39.6042,30100.0
2011-12-13 11:10:00,47.09,47.18,47.09,47.14,16100.0,39.6042,39.6799,39.6042,39.6462,16100.0
2011-12-13 11:20:00,47.14,47.19,47.12,47.14,12400.0,39.6462,39.6883,39.6294,39.6462,12400.0
2011-12-13 11:30:00,47.14,47.18,47.13,47.16,6800.0,39.6462,39.6799,39.6378,39.663,6800.0
2011-12-13 11:40:00,47.15,47.16,47.1,47.14,12100.0,39.6546,39.663,39.6126,39.6462,12100.0
2011-12-13 11:50:00,47.14,47.19,47.14,47.16,15000.0,39.6462,39.6883,39.6462,39.663,15000.0
2011-12-13 12:00:00,47.17,47.17,47.13,47.16,7200.0,39.6714,39.6714,39.6378,39.663,7200.0
2011-12-13 12:10:00,47.15,47.15,47.05,47.09,31200.0,39.6546,39.6546,39.5705,39.6042,31200.0
2011-12-13 12:20:00,47.09,47.12,47.05,47.06,39300.0,39.6042,39.6294,39.5705,39.5789,39300.0
2011-12-13 12:30:00,47.05,47.07,46.96,46.98,21200.0,39.5705,39.5873,39.4948,39.5116,21200.0
2011-12-13 12:40:00,46.99,47.06,46.98,47.04,15700.0,39.5201,39.5789,39.5116,39.5621,15700.0
2011-12-13 12:50:00,47.03,47.09,47.03,47.09,12100.0,39.5537,39.6042,39.5537,39.6042,12100.0
2011-12-13 13:00:00,47.09,47.1,46.99,47.02,9700.0,39.6042,39.6126,39.5201,39.5453,9700.0
2011-12-13 13:10:00,47.02,47.09,47.02,47.08,9300.0,39.5453,39.6042,39.5453,39.5957,9300.0
2011-12-13 13:20:00,47.08,47.1,47.07,47.09,29000.0,39.5957,39.6126,39.5873,39.6042,29000.0
2011-12-13 13:30:00,47.06,47.1,46.99,47.0,9100.0,39.5789,39.6126,39.5201,39.5285,9100.0
2011-12-13 13:40:00,47.01,47.09,47.01,47.07,7200.0,39.5369,39.6042,39.5369,39.5873,7200.0
2011-12-13 13:50:00,47.07,47.1,47.07,47.07,10100.0,39.5873,39.6126,39.5873,39.5873,10100.0
2011-12-13 14:00:00,47.07,47.12,47.05,47.09,74100.0,39.5873,39.6294,39.5705,39.6042,74100.0
2011-12-13 14:10:00,47.09,47.1,46.96,46.98,43000.0,39.6042,39.6126,39.4948,39.5116,43000.0
2011-12-13 14:20:00,46.98,47.03,46.95,47.0,52600.0,39.5116,39.5537,39.4864,39.5285,52600.0
2011-12-13 14:30:00,46.99,47.02,46.9,46.91,103900.0,39.5201,39.5453,39.4444,39.4528,103900.0
2011-12-13 14:40:00,46.9,46.98,46.84,46.89,47200.0,39.4444,39.5116,39.3939,39.436,47200.0
2011-12-13 14:50:00,46.9,47.0,46.88,46.89,68700.0,39.4444,39.5285,39.4275,39.436,68700.0
2011-12-13 15:00:00,46.89,46.99,46.87,46.92,48700.0,39.436,39.5201,39.4191,39.4612,48700.0
2011-12-13 15:10:00,46.92,46.96,46.8,46.83,101200.0,39.4612,39.4948,39.3603,39.3855,101200.0
2011-12-13 15:20:00,46.82,46.86,46.67,46.71,93500.0,39.3771,39.4107,39.2509,39.2846,93500.0
2011-12-13 15:30:00,46.7,46.75,46.61,46.69,141200.0,39.2762,39.3182,39.2005,39.2677,141200.0
2011-12-13 15:40:00,46.69,46.85,46.69,46.85,123600.0,39.2677,39.4023,39.2677,39.4023,123600.0
2011-12-13 15:50:00,46.85,46.91,46.73,46.85,252400.0,39.4023,39.4528,39.3014,39.4023,252400.0
2011-12-14 09:30:00,46.9,47.06,46.63,46.77,44900.0,39.4444,39.5789,39.2173,39.335,44900.0
2011-12-14 09:40:00,46.68,46.79,46.51,46.53,24900.0,39.2593,39.3518,39.1164,39.1332,24900.0
2011-12-14 09:50:00,46.54,46.69,46.53,46.65,22400.0,39.1416,39.2677,39.1332,39.2341,22400.0
2011-12-14 10:00:00,46.64,46.7,46.59,46.66,31300.0,39.2257,39.2762,39.1836,39.2425,31300.0
2011-12-14 10:10:00,46.64,46.67,46.58,46.67,22000.0,39.2257,39.2509,39.1752,39.2509,22000.0
2011-12-14 10:20:00,46.68,46.71,46.54,46.61,35700.0,39.2593,39.2846,39.1416,39.2005,35700.0
2011-12-14 10:30:00,46.61,46.65,46.5,46.5,32500.0,39.2005,39.2341,39.1079,39.1079,32500.0
2011-12-14 10:40:00,46.51,46.52,46.39,46.46,28900.0,39.1164,39.1248,39.0154,39.0743,28900.0
2011-12-14 10:50:00,46.46,46.46,46.35,46.35,23800.0,39.0743,39.0743,38.9818,38.9818,23800.0
2011-12-14 11:00:00,46.34,46.46,46.29,46.31,54600.0,38.9734,39.0743,38.9313,38.9482,54600.0
2011-12-14 11:10:00,46.31,46.46,46.3,46.42,56500.0,38.9482,39.0743,38.9397,39.0407,56500.0
2011-12-14 11:20:00,46.43,46.47,46.41,46.42,44900.0,39.0491,39.0827,39.0323,39.0407,44900.0
2011-12-14 11:30:00,46.42,46.48,46.4,46.46,32100.0,39.0407,39.0911,39.0238,39.0743,32100.0
2011-12-14 11:40:00,46.46,46.56,46.46,46.56,28300.0,39.0743,39.1584,39.0743,39.1584,28300.0
2011-12-14 11:50:00,46.55,46.55,46.48,46.52,33700.0,39.15,39.15,39.0911,39.1248,33700.0
2011-12-14 12:00:00,46.5,46.57,46.48,46.57,30800.0,39.1079,39.1668,39.0911,39.1668,30800.0
2011-12-14 12:10:00,46.58,46.72,46.57,46.66,46800.0,39.1752,39.293,39.1668,39.2425,46800.0
2011-12-14 12:20:00,46.68,46.69,46.64,46.67,12000.0,39.2593,39.2677,39.2257,39.2509,12000.0
2011-12-14 12:30:00,46.67,46.79,46.67,46.72,27700.0,39.2509,39.3518,39.2509,39.293,27700.0
2011-12-14 12:40:00,46.72,46.79,46.71,46.75,19200.0,39.293,39.3518,39.2846,39.3182,19200.0
2011-12-14 12:50:00,46.75,46.8,46.75,46.79,8800.0,39.3182,39.3603,39.3182,39.3518,8800.0
2011-12-14 13:00:00,46.8,46.87,46.72,46.83,24800.0,39.3603,39.4191,39.293,39.3855,24800.0
2011-12-14 13:10:00,46.82,46.84,46.77,46.82,12000.0,39.3771,39.3939,39.335,39.3771,12000.0
2011-12-14 13:20:00,46.82,47.0,46.8,46.95,41700.0,39.3771,39.5285,39.3603,39.4864,41700.0
2011-12-14 13:30:00,46.94,46.95,46.85,46.9,30400.0,39.478,39.4864,39.4023,39.4444,30400.0
2011-12-14 13:40:00,46.88,46.93,46.85,46.86,16800.0,39.4275,39.4696,39.4023,39.4107,16800.0
2011-12-14 13:50:00,46.86,46.86,46.75,46.81,18500.0,39.4107,39.4107,39.3182,39.3687,18500.0
2011-12-14 14:00:00,46.81,46.81,46.7,46.7,17300.0,39.3687,39.3687,39.2762,39.2762,17300.0
2011-12-14 14:10:00,46.68,46.78,46.66,46.77,33100.0,39.2593,39.3434,39.2425,39.335,33100.0
2011-12-14 14:20:00,46.77,46.94,46.75,46.9,97800.0,39.335,39.478,39.3182,39.4444,97800.0
2011-12-14 14:30:00,46.9,46.9,46.71,46.78,70400.0,39.4444,39.4444,39.2846,39.3434,70400.0
2011-12-14 14:40:00,46.78,46.89,46.76,46.88,53300.0,39.3434,39.436,39.3266,39.4275,53300.0
2011-12-14 14:50:00,46.87,46.87,46.79,46.87,37000.0,39.4191,39.4191,39.3518,39.4191,37000.0
2011-12-14 15:00:00,46.85,46.9,46.75,46.77,54500.0,39.4023,39.4444,39.3182,39.335,54500.0
2011-12-14 15:10:00,46.77,47.01,46.77,46.9,88100.0,39.335,39.5369,39.335,39.4444,88100.0
2011-12-14 15:20:00,46.9,46.92,46.79,46.85,92400.0,39.4444,39.4612,39.3518,39.4023,92400.0
2011-12-14 15:30:00,46.85,46.86,46.75,46.8,102700.0,39.4023,39.4107,39.3182,39.3603,102700.0
2011-12-14 15:40:00,46.8,46.93,46.77,46.89,119800.0,39.3603,39.4696,39.335,39.436,119800.0
2011-12-14 15:50:00,46.88,46.89,46.76,46.79,113200.0,39.4275,39.436,39.3266,39.3518,113200.0
2011-12-15 09:30:00,46.23,46.92,46.23,46.77,103500.0,38.8809,39.4612,38.8809,39.335,103500.0
2011-12-15 09:40:00,46.74,46.8,46.54,46.77,49800.0,39.3098,39.3603,39.1416,39.335,49800.0
2011-12-15 09:50:00,46.75,47.1,46.75,46.92,101400.0,39.3182,39.6126,39.3182,39.4612,101400.0
2011-12-15 10:00:00,46.96,47.06,46.87,46.99,64700.0,39.4948,39.5789,39.4191,39.5201,64700.0
2011-12-15 10:10:00,46.96,46.96,46.86,46.9,44400.0,39.4948,39.4948,39.4107,39.4444,44400.0
2011-12-15 10:20:00,46.91,46.94,46.88,46.91,35600.0,39.4528,39.478,39.4275,39.4528,35600.0
2011-12-15 10:30:00,46.91,46.92,46.73,46.75,32000.0,39.4528,39.4612,39.3014,39.3182,32000.0
2011-12-15 10:40:00,46.74,46.77,46.62,46.7,20000.0,39.3098,39.335,39.2089,39.2762,20000.0
2011-12-15 10:50:00,46.71,46.71,46.61,46.62,24000.0,39.2846,39.2846,39.2005,39.2089,24000.0
2011-12-15 11:00:00,46.62,46.73,46.5,46.51,58100.0,39.2089,39.3014,39.1079,39.1164,58100.0
2011-12-15 11:10:00,46.52,46.61,46.49,46.52,64100.0,39.1248,39.2005,39.0995,39.1248,64100.0
2011-12-15 11:20:00,46.51,46.66,46.48,46.66,24700.0,39.1164,39.2425,39.0911,39.2425,24700.0
2011-12-15 11:30:00,46.65,46.68,46.62,46.63,24600.0,39.2341,39.2593,39.2089,39.2173,24600.0
2011-12-15 11:40:00,46.62,46.65,46.58,46.59,27600.0,39.2089,39.2341,39.1752,39.1836,27600.0
2011-12-15 11:50:00,46.6,46.66,46.57,46.59,31400.0,39.1921,39.2425,39.1668,39.1836,31400.0
2011-12-15 12:00:00,46.61,46.65,46.57,46.65,13700.0,39.2005,39.2341,39.1668,39.2341,13700.0
2011-12-15 12:10:00,46.64,46.67,46.6,46.62,15400.0,39.2257,39.2509,39.1921,39.2089,15400.0
2011-12-15 12:20:00,46.63,46.72,46.62,46.7,14500.0,39.2173,39.293,39.2089,39.2762,14500.0
2011-12-15 12:30:00,46.7,46.73,46.66,46.73,18200.0,39.2762,39.3014,39.2425,39.3014,18200.0
2011-12-15 12:40:00,46.74,46.79,46.73,46.76,13700.0,39.3098,39.3518,39.3014,39.3266,13700.0
2011-12-15 12:50:00,46.75,46.76,46.65,46.65,17800.0,39.3182,39.3266,39.2341,39.2341,17800.0
2011-12-15 13:00:00,46.67,46.69,46.64,46.67,13900.0,39.2509,39.2677,39.2257,39.2509,13900.0
2011-12-15 13:10:00,46.68,46.74,46.65,46.73,8500.0,39.2593,39.3098,39.2341,39.3014,8500.0
2011-12-15 13:20:00,46.72,46.72,46.65,46.67,14500.0,39.293,39.293,39.2341,39.2509,14500.0
2011-12-15 13:30:00,46.67,46.68,46.59,46.61,12600.0,39.2509,39.2593,39.1836,39.2005,12600.0
2011-12-15 13:40:00,46.62,46.75,46.6,46.71,7500.0,39.2089,39.3182,39.1921,39.2846,7500.0
2011-12-15 13:50:00,46.69,46.73,46.68,46.68,8500.0,39.2677,39.3014,39.2593,39.2593,8500.0
2011-12-15 14:00:00,46.69,46.75,46.68,46.72,12800.0,39.2677,39.3182,39.2593,39.293,12800.0
2011-12-15 14:10:00,46.73,46.77,46.69,46.74,14700.0,39.3014,39.335,39.2677,39.3098,14700.0
2011-12-15 14:20:00,46.74,46.75,46.63,46.64,14400.0,39.3098,39.3182,39.2173,39.2257,14400.0
2011-12-15 14:30:00,46.63,46.66,46.57,46.66,20700.0,39.2173,39.2425,39.1668,39.2425,20700.0
2011-12-15 14:40:00,46.66,46.69,46.57,46.58,18100.0,39.2425,39.2677,39.1668,39.1752,18100.0
2011-12-15 14:50:00,46.58,46.65,46.54,46.62,36800.0,39.1752,39.2341,39.1416,39.2089,36800.0
2011-12-15 15:00:00,46.62,46.72,46.61,46.72,40000.0,39.2089,39.293,39.2005,39.293,40000.0
2011-12-15 15:10:00,46.72,46.81,46.69,46.79,30900.0,39.293,39.3687,39.2677,39.3518,30900.0
2011-12-15 15:20:00,46.79,46.82,46.71,46.78,59500.0,39.3518,39.3771,39.2846,39.3434,59500.0
2011-12-15 15:30:00,46.79,46.82,46.67,46.73,132200.0,39.3518,39.3771,39.2509,39.3014,132200.0
2011-12-15 15:40:00,46.72,46.72,46.54,46.61,84900.0,39.293,39.293,39.1416,39.2005,84900.0
2011-12-15 15:50:00,46.6,46.65,46.54,46.63,114500.0,39.1921,39.2341,39.1416,39.2173,114500.0
2011-12-16 09:30:00,47.0,47.0,46.68,46.87,333000.0,39.5285,39.5285,39.2593,39.4191,333000.0
2011-12-16 09:40:00,46.87,47.0,46.69,46.74,17400.0,39.4191,39.5285,39.2677,39.3098,17400.0
2011-12-16 09:50:00,46.72,46.73,46.55,46.62,94100.0,39.293,39.3014,39.15,39.2089,94100.0
2011-12-16 10:00:00,46.62,46.71,46.55,46.58,107600.0,39.2089,39.2846,39.15,39.1752,107600.0
2011-12-16 10:10:00,46.58,46.59,46.36,46.38,91000.0,39.1752,39.1836,38.9902,39.007,91000.0
2011-12-16 10:20:00,46.37,46.4,46.33,46.36,71600.0,38.9986,39.0238,38.965,38.9902,71600.0
2011-12-16 10:30:00,46.38,46.38,46.3,46.31,80100.0,39.007,39.007,38.9397,38.9482,80100.0
2011-12-16 10:40:00,46.31,46.38,46.25,46.38,72500.0,38.9482,39.007,38.8977,39.007,72500.0
2011-12-16 10:50:00,46.39,46.45,46.36,46.41,53400.0,39.0154,39.0659,38.9902,39.0323,53400.0
2011-12-16 11:00:00,46.41,46.52,46.34,46.35,83400.0,39.0323,39.1248,38.9734,38.9818,83400.0
2011-12-16 11:10:00,46.35,46.38,46.34,46.38,34200.0,38.9818,39.007,38.9734,39.007,34200.0
2011-12-16 11:20:00,46.38,46.47,46.38,46.41,54500.0,39.007,39.0827,39.007,39.0323,54500.0
2011-12-16 11:30:00,46.42,46.43,46.35,46.38,96500.0,39.0407,39.0491,38.9818,39.007,96500.0
2011-12-16 11:40:00,46.37,46.39,46.32,46.32,66100.0,38.9986,39.0154,38.9566,38.9566,66100.0
2011-12-16 11:50:00,46.32,46.34,46.32,46.33,66600.0,38.9566,38.9734,38.9566,38.965,66600.0
2011-12-16 12:00:00,46.33,46.34,46.23,46.26,49100.0,38.965,38.9734,38.8809,38.9061,49100.0
2011-12-16 12:10:00,46.25,46.28,46.17,46.2,45200.0,38.8977,38.9229,38.8304,38.8556,45200.0
2011-12-16 12:20:00,46.2,46.2,46.1,46.11,31000.0,38.8556,38.8556,38.7715,38.7799,31000.0
2011-12-16 12:30:00,46.1,46.15,46.06,46.11,48600.0,38.7715,38.8136,38.7379,38.7799,48600.0
2011-12-16 12:40:00,46.12,46.18,46.03,46.17,48500.0,38.7884,38.8388,38.7127,38.8304,48500.0
2011-12-16 12:50:00,46.17,46.19,46.09,46.13,52800.0,38.8304,38.8472,38.7631,38.7968,52800.0
2011-12-16 13:00:00,46.13,46.18,46.07,46.09,32500.0,38.7968,38.8388,38.7463,38.7631,32500.0
2011-12-16 13:10:00,46.11,46.13,46.02,46.04,34800.0,38.7799,38.7968,38.7043,38.7211,34800.0
2011-12-16 13:20:00,46.04,46.1,46.02,46.03,37700.0,38.7211,38.7715,38.7043,38.7127,37700.0
2011-12-16 13:30:00,46.04,46.05,46.01,46.02,70400.0,38.7211,38.7295,38.6958,38.7043,70400.0
2011-12-16 13:40:00,46.03,46.05,45.96,46.05,89800.0,38.7127,38.7295,38.6538,38.7295,89800.0
2011-12-16 13:50:00,46.04,46.06,45.97,45.98,74800.0,38.7211,38.7379,38.6622,38.6706,74800.0
2011-12-16 14:00:00,45.98,46.01,45.96,45.99,55000.0,38.6706,38.6958,38.6538,38.679,55000.0
2011-12-16 14:10:00,45.99,46.08,45.97,46.07,80900.0,38.679,38.7547,38.6622,38.7463,80900.0
2011-12-16 14:20:00,46.07,46.09,45.99,46.02,43100.0,38.7463,38.7631,38.679,38.7043,43100.0
2011-12-16 14:30:00,46.02,46.07,46.02,46.07,69700.0,38.7043,38.7463,38.7043,38.7463,69700.0
2011-12-16 14:40:00,46.07,46.1,46.05,46.08,56100.0,38.7463,38.7715,38.7295,38.7547,56100.0
2011-12-16 14:50:00,46.08,46.1,46.05,46.06,50100.0,38.7547,38.7715,38.7295,38.7379,50100.0
2011-12-16 15:00:00,46.06,46.13,46.05,46.1,72400.0,38.7379,38.7968,38.7295,38.7715,72400.0
2011-12-16 15:10:00,46.1,46.12,46.08,46.09,70600.0,38.7715,38.7884,38.7547,38.7631,70600.0
2011-12-16 15:20:00,46.09,46.1,46.01,46.02,111900.0,38.7631,38.7715,38.6958,38.7043,111900.0
2011-12-16 15:30:00,46.03,46.11,46.01,46.1,188600.0,38.7127,38.7799,38.6958,38.7715,188600.0
2011-12-16 15:40:00,46.1,46.19,46.09,46.18,221000.0,38.7715,38.8472,38.7631,38.8388,221000.0
2011-12-16 15:50:00,46.18,46.32,46.16,46.19,313900.0,38.8388,38.9566,38.822,38.8472,313900.0
2011-12-19 09:30:00,46.39,46.79,46.35,46.68,34900.0,39.0154,39.3518,38.9818,39.2593,34900.0
2011-12-19 09:40:00,46.7,46.9,46.47,46.52,84600.0,39.2762,39.4444,39.0827,39.1248,84600.0
2011-12-19 09:50:00,46.52,46.62,46.48,46.54,50000.0,39.1248,39.2089,39.0911,39.1416,50000.0
2011-12-19 10:00:00,46.54,46.56,46.35,46.37,33400.0,39.1416,39.1584,38.9818,38.9986,33400.0
2011-12-19 10:10:00,46.39,46.45,46.36,46.42,33200.0,39.0154,39.0659,38.9902,39.0407,33200.0
2011-12-19 10:20:00,46.43,46.43,46.26,46.29,25800.0,39.0491,39.0491,38.9061,38.9313,25800.0
2011-12-19 10:30:00,46.3,46.41,46.27,46.27,51500.0,38.9397,39.0323,38.9145,38.9145,51500.0
2011-12-19 10:40:00,46.27,46.31,46.16,46.17,40500.0,38.9145,38.9482,38.822,38.8304,40500.0
2011-12-19 10:50:00,46.17,46.17,46.0,46.01,48600.0,38.8304,38.8304,38.6874,38.6958,48600.0
2011-12-19 11:00:00,46.01,46.05,45.75,45.78,102100.0,38.6958,38.7295,38.4772,38.5024,102100.0
2011-12-19 11:10:00,45.78,45.86,45.76,45.78,55300.0,38.5024,38.5697,38.4856,38.5024,55300.0
2011-12-19 11:20:00,45.78,45.92,45.7,45.92,78800.0,38.5024,38.6202,38.4351,38.6202,78800.0
2011-12-19 11:30:00,45.92,45.96,45.9,45.95,50800.0,38.6202,38.6538,38.6033,38.6454,50800.0
2011-12-19 11:40:00,45.94,45.95,45.78,45.8,28900.0,38.637,38.6454,38.5024,38.5192,28900.0
2011-12-19 11:50:00,45.82,45.87,45.7,45.7,22700.0,38.536,38.5781,38.4351,38.4351,22700.0
2011-12-19 12:00:00,45.71,45.71,45.65,45.69,50700.0,38.4435,38.4435,38.3931,38.4267,50700.0
2011-12-19 12:10:00,45.68,45.86,45.68,45.84,50800.0,38.4183,38.5697,38.4183,38.5529,50800.0
2011-12-19 12:20:00,45.86,45.88,45.75,45.75,37700.0,38.5697,38.5865,38.4772,38.4772,37700.0
2011-12-19 12:30:00,45.76,45.84,45.72,45.84,35900.0,38.4856,38.5529,38.4519,38.5529,35900.0
2011-12-19 12:40:00,45.84,45.86,45.78,45.82,18700.0,38.5529,38.5697,38.5024,38.536,18700.0
2011-12-19 12:50:00,45.82,45.85,45.81,45.83,12200.0,38.536,38.5613,38.5276,38.5445,12200.0
2011-12-19 13:00:00,45.83,45.98,45.8,45.96,47600.0,38.5445,38.6706,38.5192,38.6538,47600.0
2011-12-19 13:10:00,45.96,46.01,45.87,45.87,59300.0,38.6538,38.6958,38.5781,38.5781,59300.0
2011-12-19 13:20:00,45.88,45.88,45.83,45.83,22300.0,38.5865,38.5865,38.5445,38.5445,22300.0
2011-12-19 13:30:00,45.84,45.85,45.75,45.77,18600.0,38.5529,38.5613,38.4772,38.494,18600.0
2011-12-19 13:40:00,45.77,45.86,45.75,45.84,12100.0,38.494,38.5697,38.4772,38.5529,12100.0
2011-12-19 13:50:00,45.85,46.0,45.84,45.99,23100.0,38.5613,38.6874,38.5529,38.679,23100.0
2011-12-19 14:00:00,46.0,46.09,46.0,46.09,36200.0,38.6874,38.7631,38.6874,38.7631,36200.0
2011-12-19 14:10:00,46.09,46.09,46.0,46.01,38700.0,38.7631,38.7631,38.6874,38.6958,38700.0
2011-12-19 14:20:00,46.01,46.05,46.0,46.02,27900.0,38.6958,38.7295,38.6874,38.7043,27900.0
2011-12-19 14:30:00,46.02,46.03,45.94,45.97,27000.0,38.7043,38.7127,38.637,38.6622,27000.0
2011-12-19 14:40:00,45.97,46.02,45.95,45.96,21300.0,38.6622,38.7043,38.6454,38.6538,21300.0
2011-12-19 14:50:00,45.97,46.0,45.91,45.97,23600.0,38.6622,38.6874,38.6117,38.6622,23600.0
2011-12-19 15:00:00,45.98,45.98,45.75,45.78,41800.0,38.6706,38.6706,38.4772,38.5024,41800.0
2011-12-19 15:10:00,45.78,45.78,45.69,45.7,74100.0,38.5024,38.5024,38.4267,38.4351,74100.0
2011-12-19 15:20:00,45.71,45.72,45.62,45.64,85000.0,38.4435,38.4519,38.3678,38.3847,85000.0
2011-12-19 15:30:00,45.64,45.71,45.61,45.7,73100.0,38.3847,38.4435,38.3594,38.4351,73100.0
2011-12-19 15:40:00,45.7,45.8,45.63,45.66,100900.0,38.4351,38.5192,38.3763,38.4015,100900.0
2011-12-19 15:50:00,45.65,45.78,45.64,45.78,192700.0,38.3931,38.5024,38.3847,38.5024,192700.0
2011-12-20 09:30:00,46.7,48.09,46.7,47.81,266600.0,39.2762,40.4452,39.2762,40.2097,266600.0
2011-12-20 09:40:00,47.83,48.06,47.48,47.56,114500.0,40.2265,40.42,39.9322,39.9994,114500.0
2011-12-20 09:50:00,47.54,47.7,47.44,47.46,62900.0,39.9826,40.1172,39.8985,39.9153,62900.0
2011-12-20 10:00:00,47.47,47.54,47.29,47.34,115300.0,39.9238,39.9826,39.7724,39.8144,115300.0
2011-12-20 10:10:00,47.35,47.44,47.3,47.34,79900.0,39.8228,39.8985,39.7808,39.8144,79900.0
2011-12-20 10:20:00,47.35,47.53,47.33,47.46,115600.0,39.8228,39.9742,39.806,39.9153,115600.0
2011-12-20 10:30:00,47.46,47.54,47.45,47.51,100100.0,39.9153,39.9826,39.9069,39.9574,100100.0
2011-12-20 10:40:00,47.52,47.55,47.48,47.53,37200.0,39.9658,39.991,39.9322,39.9742,37200.0
2011-12-20 10:50:00,47.54,47.7,47.53,47.69,51400.0,39.9826,40.1172,39.9742,40.1088,51400.0
2011-12-20 11:00:00,47.69,47.69,47.48,47.49,60100.0,40.1088,40.1088,39.9322,39.9406,60100.0
2011-12-20 11:10:00,47.5,47.53,47.45,47.49,67700.0,39.949,39.9742,39.9069,39.9406,67700.0
2011-12-20 11:20:00,47.5,47.51,47.47,47.49,60400.0,39.949,39.9574,39.9238,39.9406,60400.0
2011-12-20 11:30:00,47.5,47.51,47.45,47.5,37900.0,39.949,39.9574,39.9069,39.949,37900.0
2011-12-20 11:40:00,47.49,47.49,47.27,47.29,65400.0,39.9406,39.9406,39.7555,39.7724,65400.0
2011-12-20 11:50:00,47.29,47.34,47.28,47.33,108100.0,39.7724,39.8144,39.764,39.806,108100.0
2011-12-20 12:00:00,47.32,47.43,47.28,47.41,29100.0,39.7976,39.8901,39.764,39.8733,29100.0
2011-12-20 12:10:00,47.4,47.43,47.35,47.42,62800.0,39.8649,39.8901,39.8228,39.8817,62800.0
2011-12-20 12:20:00,47.42,47.43,47.39,47.39,36100.0,39.8817,39.8901,39.8565,39.8565,36100.0
2011-12-20 12:30:00,47.39,47.42,47.35,47.39,20500.0,39.8565,39.8817,39.8228,39.8565,20500.0
2011-12-20 12:40:00,47.38,47.42,47.34,47.39,25800.0,39.8481,39.8817,39.8144,39.8565,25800.0
2011-12-20 12:50:00,47.4,47.5,47.4,47.5,23300.0,39.8649,39.949,39.8649,39.949,23300.0
2011-12-20 13:00:00,47.5,47.59,47.49,47.59,30600.0,39.949,40.0247,39.9406,40.0247,30600.0
2011-12-20 13:10:00,47.6,47.62,47.49,47.51,16100.0,40.0331,40.0499,39.9406,39.9574,16100.0
2011-12-20 13:20:00,47.5,47.53,47.48,47.5,26900.0,39.949,39.9742,39.9322,39.949,26900.0
2011-12-20 13:30:00,47.5,47.55,47.5,47.5,16500.0,39.949,39.991,39.949,39.949,16500.0
2011-12-20 13:40:00,47.5,47.55,47.5,47.55,17700.0,39.949,39.991,39.949,39.991,17700.0
2011-12-20 13:50:00,47.55,47.58,47.52,47.58,18800.0,39.991,40.0163,39.9658,40.0163,18800.0
2011-12-20 14:00:00,47.58,47.6,47.5,47.51,24600.0,40.0163,40.0331,39.949,39.9574,24600.0
2011-12-20 14:10:00,47.52,47.58,47.5,47.58,18800.0,39.9658,40.0163,39.949,40.0163,18800.0
2011-12-20 14:20:00,47.56,47.6,47.53,47.54,30000.0,39.9994,40.0331,39.9742,39.9826,30000.0
2011-12-20 14:30:00,47.54,47.58,47.53,47.56,19500.0,39.9826,40.0163,39.9742,39.9994,19500.0
2011-12-20 14:40:00,47.57,47.67,47.57,47.59,26500.0,40.0079,40.092,40.0079,40.0247,26500.0
2011-12-20 14:50:00,47.59,47.65,47.56,47.58,22700.0,40.0247,40.0751,39.9994,40.0163,22700.0
2011-12-20 15:00:00,47.58,47.66,47.57,47.65,53500.0,40.0163,40.0835,40.0079,40.0751,53500.0
2011-12-20 15:10:00,47.66,47.67,47.61,47.65,110200.0,40.0835,40.092,40.0415,40.0751,110200.0
2011-12-20 15:20:00,47.66,47.72,47.64,47.72,69000.0,40.0835,40.134,40.0667,40.134,69000.0
2011-12-20 15:30:00,47.71,47.76,47.66,47.75,81100.0,40.1256,40.1676,40.0835,40.1592,81100.0
2011-12-20 15:40:00,47.75,47.86,47.72,47.81,97500.0,40.1592,40.2518,40.134,40.2097,97500.0
2011-12-20 15:50:00,47.8,47.85,47.74,47.77,175500.0,40.2013,40.2433,40.1508,40.1761,175500.0
2011-12-21 09:30:00,47.57,47.88,47.55,47.65,118900.0,40.0079,40.2686,39.991,40.0751,118900.0
2011-12-21 09:40:00,47.65,47.68,47.51,47.52,65200.0,40.0751,40.1004,39.9574,39.9658,65200.0
2011-12-21 09:50:00,47.52,47.66,47.47,47.66,38000.0,39.9658,40.0835,39.9238,40.0835,38000.0
2011-12-21 10:00:00,47.65,47.78,47.6,47.75,29900.0,40.0751,40.1845,40.0331,40.1592,29900.0
2011-12-21 10:10:00,47.74,47.96,47.74,47.88,43200.0,40.1508,40.3359,40.1508,40.2686,43200.0
2011-12-21 10:20:00,47.88,47.97,47.86,47.86,33800.0,40.2686,40.3443,40.2518,40.2518,33800.0
2011-12-21 10:30:00,47.86,48.0,47.86,47.98,25900.0,40.2518,40.3695,40.2518,40.3527,25900.0
2011-12-21 10:40:00,47.98,48.34,47.9,48.33,114000.0,40.3527,40.6554,40.2854,40.647,114000.0
2011-12-21 10:50:00,48.34,48.4,48.3,48.34,57200.0,40.6554,40.7059,40.6218,40.6554,57200.0
2011-12-21 11:00:00,48.35,48.36,48.29,48.31,100400.0,40.6639,40.6723,40.6134,40.6302,100400.0
2011-12-21 11:10:00,48.3,48.32,48.22,48.23,74100.0,40.6218,40.6386,40.5545,40.5629,74100.0
2011-12-21 11:20:00,48.23,48.39,48.23,48.39,44000.0,40.5629,40.6975,40.5629,40.6975,44000.0
2011-12-21 11:30:00,48.39,48.55,48.35,48.52,71900.0,40.6975,40.8321,40.6639,40.8068,71900.0
2011-12-21 11:40:00,48.52,48.54,48.45,48.54,66400.0,40.8068,40.8237,40.748,40.8237,66400.0
2011-12-21 11:50:00,48.56,48.58,48.48,48.54,70900.0,40.8405,40.8573,40.7732,40.8237,70900.0
2011-12-21 12:00:00,48.53,48.56,48.28,48.28,43600.0,40.8152,40.8405,40.605,40.605,43600.0
2011-12-21 12:10:00,48.28,48.3,48.24,48.28,55000.0,40.605,40.6218,40.5713,40.605,55000.0
2011-12-21 12:20:00,48.28,48.3,48.23,48.25,46500.0,40.605,40.6218,40.5629,40.5798,46500.0
2011-12-21 12:30:00,48.25,48.29,48.22,48.29,51000.0,40.5798,40.6134,40.5545,40.6134,51000.0
2011-12-21 12:40:00,48.29,48.3,48.21,48.24,51000.0,40.6134,40.6218,40.5461,40.5713,51000.0
2011-12-21 12:50:00,48.24,48.38,48.2,48.38,36000.0,40.5713,40.6891,40.5377,40.6891,36000.0
2011-12-21 13:00:00,48.38,48.56,48.38,48.54,106300.0,40.6891,40.8405,40.6891,40.8237,106300.0
2011-12-21 13:10:00,48.53,48.53,48.38,48.43,31700.0,40.8152,40.8152,40.6891,40.7311,31700.0
2011-12-21 13:20:00,48.42,48.44,48.4,48.44,27100.0,40.7227,40.7396,40.7059,40.7396,27100.0
2011-12-21 13:30:00,48.44,48.48,48.42,48.46,29100.0,40.7396,40.7732,40.7227,40.7564,29100.0
2011-12-21 13:40:00,48.46,48.46,48.26,48.29,42700.0,40.7564,40.7564,40.5882,40.6134,42700.0
2011-12-21 13:50:00,48.29,48.52,48.27,48.49,47700.0,40.6134,40.8068,40.5966,40.7816,47700.0
2011-12-21 14:00:00,48.49,48.5,48.38,48.38,46500.0,40.7816,40.79,40.6891,40.6891,46500.0
2011-12-21 14:10:00,48.39,48.4,48.27,48.29,69100.0,40.6975,40.7059,40.5966,40.6134,69100.0
2011-12-21 14:20:00,48.29,48.35,48.25,48.33,34000.0,40.6134,40.6639,40.5798,40.647,34000.0
2011-12-21 14:30:00,48.32,48.37,48.29,48.35,47500.0,40.6386,40.6807,40.6134,40.6639,47500.0
2011-12-21 14:40:00,48.35,48.4,48.3,48.36,36600.0,40.6639,40.7059,40.6218,40.6723,36600.0
2011-12-21 14:50:00,48.36,48.36,48.33,48.35,59400.0,40.6723,40.6723,40.647,40.6639,59400.0
2011-12-21 15:00:00,48.34,48.36,48.33,48.35,76500.0,40.6554,40.6723,40.647,40.6639,76500.0
2011-12-21 15:10:00,48.35,48.48,48.34,48.43,83300.0,40.6639,40.7732,40.6554,40.7311,83300.0
2011-12-21 15:20:00,48.44,48.5,48.44,48.48,75800.0,40.7396,40.79,40.7396,40.7732,75800.0
2011-12-21 15:30:00,48.49,48.67,48.48,48.58,81600.0,40.7816,40.933,40.7732,40.8573,81600.0
2011-12-21 15:40:00,48.59,48.59,48.47,48.55,99400.0,40.8657,40.8657,40.7648,40.8321,99400.0
2011-12-21 15:50:00,48.54,48.63,48.45,48.6,184900.0,40.8237,40.8993,40.748,40.8741,184900.0
2011-12-22 09:30:00,48.62,49.36,48.62,49.34,99900.0,40.8909,41.5133,40.8909,41.4965,99900.0
2011-12-22 09:40:00,49.33,49.59,49.3,49.42,108900.0,41.4881,41.7067,41.4628,41.5638,108900.0
2011-12-22 09:50:00,49.43,49.6,49.38,49.43,45100.0,41.5722,41.7151,41.5301,41.5722,45100.0
2011-12-22 10:00:00,49.46,49.57,49.4,49.47,88100.0,41.5974,41.6899,41.5469,41.6058,88100.0
2011-12-22 10:10:00,49.46,49.58,49.43,49.53,37200.0,41.5974,41.6983,41.5722,41.6563,37200.0
2011-12-22 10:20:00,49.49,49.53,49.44,49.46,33000.0,41.6226,41.6563,41.5806,41.5974,33000.0
2011-12-22 10:30:00,49.41,49.44,49.37,49.39,67300.0,41.5554,41.5806,41.5217,41.5385,67300.0
2011-12-22 10:40:00,49.39,49.42,49.21,49.26,61300.0,41.5385,41.5638,41.3871,41.4292,61300.0
2011-12-22 10:50:00,49.27,49.29,49.12,49.17,54500.0,41.4376,41.4544,41.3115,41.3535,54500.0
2011-12-22 11:00:00,49.17,49.25,49.08,49.11,31300.0,41.3535,41.4208,41.2778,41.303,31300.0
2011-12-22 11:10:00,49.11,49.26,49.03,49.23,49700.0,41.303,41.4292,41.2358,41.404,49700.0
2011-12-22 11:20:00,49.21,49.27,49.1,49.15,25800.0,41.3871,41.4376,41.2946,41.3367,25800.0
2011-12-22 11:30:00,49.17,49.3,49.15,49.25,30700.0,41.3535,41.4628,41.3367,41.4208,30700.0
2011-12-22 11:40:00,49.25,49.3,49.2,49.28,16000.0,41.4208,41.4628,41.3787,41.446,16000.0
2011-12-22 11:50:00,49.27,49.38,49.26,49.38,22600.0,41.4376,41.5301,41.4292,41.5301,22600.0
2011-12-22 12:00:00,49.37,49.37,49.26,49.26,13700.0,41.5217,41.5217,41.4292,41.4292,13700.0
2011-12-22 12:10:00,49.27,49.32,49.26,49.3,17400.0,41.4376,41.4797,41.4292,41.4628,17400.0
2011-12-22 12:20:00,49.31,49.41,49.28,49.41,14200.0,41.4712,41.5554,41.446,41.5554,14200.0
2011-12-22 12:30:00,49.43,49.43,49.34,49.4,15600.0,41.5722,41.5722,41.4965,41.5469,15600.0
2011-12-22 12:40:00,49.39,49.4,49.33,49.33,8300.0,41.5385,41.5469,41.4881,41.4881,8300.0
2011-12-22 12:50:00,49.35,49.4,49.35,49.38,8600.0,41.5049,41.5469,41.5049,41.5301,8600.0
2011-12-22 13:00:00,49.38,49.41,49.37,49.4,13000.0,41.5301,41.5554,41.5217,41.5469,13000.0
2011-12-22 13:10:00,49.4,49.42,49.35,49.35,13000.0,41.5469,41.5638,41.5049,41.5049,13000.0
2011-12-22 13:20:00,49.35,49.4,49.31,49.4,61800.0,41.5049,41.5469,41.4712,41.5469,61800.0
2011-12-22 13:30:00,49.4,49.53,49.4,49.52,38900.0,41.5469,41.6563,41.5469,41.6479,38900.0
2011-12-22 13:40:00,49.52,49.58,49.51,49.54,63000.0,41.6479,41.6983,41.6395,41.6647,63000.0
2011-12-22 13:50:00,49.53,49.68,49.53,49.65,45200.0,41.6563,41.7824,41.6563,41.7572,45200.0
2011-12-22 14:00:00,49.65,49.65,49.54,49.6,39300.0,41.7572,41.7572,41.6647,41.7151,39300.0
2011-12-22 14:10:00,49.59,49.61,49.53,49.55,17900.0,41.7067,41.7236,41.6563,41.6731,17900.0
2011-12-22 14:20:00,49.54,49.55,49.5,49.53,74200.0,41.6647,41.6731,41.631,41.6563,74200.0
2011-12-22 14:30:00,49.52,49.55,49.51,49.52,14600.0,41.6479,41.6731,41.6395,41.6479,14600.0
2011-12-22 14:40:00,49.52,49.53,49.46,49.46,18900.0,41.6479,41.6563,41.5974,41.5974,18900.0
2011-12-22 14:50:00,49.46,49.51,49.43,49.44,26600.0,41.5974,41.6395,41.5722,41.5806,26600.0
2011-12-22 15:00:00,49.43,49.49,49.39,49.43,24300.0,41.5722,41.6226,41.5385,41.5722,24300.0
2011-12-22 15:10:00,49.42,49.61,49.4,49.61,75500.0,41.5638,41.7236,41.5469,41.7236,75500.0
2011-12-22 15:20:00,49.61,49.64,49.6,49.62,55800.0,41.7236,41.7488,41.7151,41.732,55800.0
2011-12-22 15:30:00,49.61,49.71,49.61,49.63,64600.0,41.7236,41.8077,41.7236,41.7404,64600.0
2011-12-22 15:40:00,49.63,49.68,49.6,49.65,83900.0,41.7404,41.7824,41.7151,41.7572,83900.0
2011-12-22 15:50:00,49.66,49.71,49.61,49.71,154500.0,41.7656,41.8077,41.7236,41.8077,154500.0
2011-12-23 09:30:00,49.71,49.81,49.5,49.53,33200.0,41.8077,41.8918,41.631,41.6563,33200.0
2011-12-23 09:40:00,49.59,49.87,49.57,49.83,42400.0,41.7067,41.9422,41.6899,41.9086,42400.0
2011-12-23 09:50:00,49.83,49.9,49.73,49.76,37800.0,41.9086,41.9675,41.8245,41.8497,37800.0
2011-12-23 10:00:00,49.76,49.85,49.68,49.79,37100.0,41.8497,41.9254,41.7824,41.8749,37100.0
2011-12-23 10:10:00,49.78,49.84,49.75,49.78,26000.0,41.8665,41.917,41.8413,41.8665,26000.0
2011-12-23 10:20:00,49.76,49.8,49.7,49.71,51100.0,41.8497,41.8834,41.7992,41.8077,51100.0
2011-12-23 10:30:00,49.72,49.77,49.7,49.77,17100.0,41.8161,41.8581,41.7992,41.8581,17100.0
2011-12-23 10:40:00,49.77,49.79,49.71,49.72,12900.0,41.8581,41.8749,41.8077,41.8161,12900.0
2011-12-23 10:50:00,49.72,49.8,49.72,49.78,35000.0,41.8161,41.8834,41.8161,41.8665,35000.0
2011-12-23 11:00:00,49.78,49.92,49.76,49.76,42100.0,41.8665,41.9843,41.8497,41.8497,42100.0
2011-12-23 11:10:00,49.78,49.82,49.73,49.82,31400.0,41.8665,41.9002,41.8245,41.9002,31400.0
2011-12-23 11:20:00,49.82,49.86,49.81,49.82,11200.0,41.9002,41.9338,41.8918,41.9002,11200.0
2011-12-23 11:30:00,49.82,49.85,49.8,49.85,20100.0,41.9002,41.9254,41.8834,41.9254,20100.0
2011-12-23 11:40:00,49.85,49.92,49.85,49.9,15600.0,41.9254,41.9843,41.9254,41.9675,15600.0
2011-12-23 11:50:00,49.91,49.91,49.85,49.86,20300.0,41.9759,41.9759,41.9254,41.9338,20300.0
2011-12-23 12:00:00,49.86,49.88,49.85,49.88,17800.0,41.9338,41.9506,41.9254,41.9506,17800.0
2011-12-23 12:10:00,49.88,49.93,49.87,49.93,13000.0,41.9506,41.9927,41.9422,41.9927,13000.0
2011-12-23 12:20:00,49.93,49.98,49.92,49.97,15700.0,41.9927,42.0347,41.9843,42.0263,15700.0
2011-12-23 12:30:00,49.97,49.99,49.96,49.97,16300.0,42.0263,42.0431,42.0179,42.0263,16300.0
2011-12-23 12:40:00,49.98,49.99,49.94,49.94,17800.0,42.0347,42.0431,42.0011,42.0011,17800.0
2011-12-23 12:50:00,49.94,49.95,49.86,49.88,28700.0,42.0011,42.0095,41.9338,41.9506,28700.0
2011-12-23 13:00:00,49.89,49.9,49.86,49.89,13300.0,41.959,41.9675,41.9338,41.959,13300.0
2011-12-23 13:10:00,49.89,49.92,49.89,49.9,14400.0,41.959,41.9843,41.959,41.9675,14400.0
2011-12-23 13:20:00,49.89,49.91,49.89,49.91,11500.0,41.959,41.9759,41.959,41.9759,11500.0
2011-12-23 13:30:00,49.9,49.9,49.86,49.87,13600.0,41.9675,41.9675,41.9338,41.9422,13600.0
2011-12-23 13:40:00,49.88,49.88,49.86,49.87,15300.0,41.9506,41.9506,41.9338,41.9422,15300.0
2011-12-23 13:50:00,49.88,49.96,49.88,49.95,9500.0,41.9506,42.0179,41.9506,42.0095,9500.0
2011-12-23 14:00:00,49.94,49.95,49.86,49.87,14200.0,42.0011,42.0095,41.9338,41.9422,14200.0
2011-12-23 14:10:00,49.87,49.91,49.87,49.89,11900.0,41.9422,41.9759,41.9422,41.959,11900.0
2011-12-23 14:20:00,49.89,49.9,49.87,49.88,9700.0,41.959,41.9675,41.9422,41.9506,9700.0
2011-12-23 14:30:00,49.87,49.88,49.86,49.87,17300.0,41.9422,41.9506,41.9338,41.9422,17300.0
2011-12-23 14:40:00,49.87,49.88,49.86,49.87,13100.0,41.9422,41.9506,41.9338,41.9422,13100.0
2011-12-23 14:50:00,49.87,49.88,49.86,49.87,13500.0,41.9422,41.9506,41.9338,41.9422,13500.0
2011-12-23 15:00:00,49.87,49.89,49.86,49.88,29100.0,41.9422,41.959,41.9338,41.9506,29100.0
2011-12-23 15:10:00,49.88,49.94,49.86,49.87,46400.0,41.9506,42.0011,41.9338,41.9422,46400.0
2011-12-23 15:20:00,49.86,49.91,49.86,49.88,50000.0,41.9338,41.9759,41.9338,41.9506,50000.0
2011-12-23 15:30:00,49.88,49.94,49.88,49.93,32800.0,41.9506,42.0011,41.9506,41.9927,32800.0
2011-12-23 15:40:00,49.93,50.0,49.93,49.93,101100.0,41.9927,42.0516,41.9927,41.9927,101100.0
2011-12-23 15:50:00,49.93,50.06,49.92,50.01,146800.0,41.9927,42.102,41.9843,42.06,146800.0
2011-12-27 09:30:00,49.74,49.88,49.62,49.69,32100.0,42.0112,42.1295,41.9099,41.969,32100.0
2011-12-27 09:40:00,49.75,49.98,49.75,49.97,21500.0,42.0197,42.2139,42.0197,42.2055,21500.0
2011-12-27 09:50:00,49.99,50.04,49.98,50.04,18400.0,42.2224,42.2646,42.2139,42.2646,18400.0
2011-12-27 10:00:00,50.04,50.08,49.98,50.01,37900.0,42.2646,42.2984,42.2139,42.2393,37900.0
2011-12-27 10:10:00,50.01,50.06,49.99,50.04,48900.0,42.2393,42.2815,42.2224,42.2646,48900.0
2011-12-27 10:20:00,50.03,50.09,49.98,50.09,39600.0,42.2562,42.3068,42.2139,42.3068,39600.0
2011-12-27 10:30:00,50.08,50.1,50.02,50.02,8900.0,42.2984,42.3153,42.2477,42.2477,8900.0
2011-12-27 10:40:00,50.01,50.02,49.95,50.0,10000.0,42.2393,42.2477,42.1886,42.2308,10000.0
2011-12-27 10:50:00,49.99,49.99,49.86,49.96,9500.0,42.2224,42.2224,42.1126,42.197,9500.0
2011-12-27 11:00:00,49.95,49.98,49.82,49.82,24400.0,42.1886,42.2139,42.0788,42.0788,24400.0
2011-12-27 11:10:00,49.83,49.94,49.81,49.83,16800.0,42.0872,42.1801,42.0703,42.0872,16800.0
2011-12-27 11:20:00,49.84,49.88,49.79,49.81,19500.0,42.0957,42.1295,42.0534,42.0703,19500.0
2011-12-27 11:30:00,49.82,49.85,49.77,49.85,28200.0,42.0788,42.1041,42.0366,42.1041,28200.0
2011-12-27 11:40:00,49.86,49.9,49.84,49.87,13700.0,42.1126,42.1464,42.0957,42.121,13700.0
2011-12-27 11:50:00,49.87,49.93,49.87,49.93,4600.0,42.121,42.1717,42.121,42.1717,4600.0
2011-12-27 12:00:00,49.93,49.94,49.88,49.91,12600.0,42.1717,42.1801,42.1295,42.1548,12600.0
2011-12-27 12:10:00,49.92,49.95,49.86,49.93,17700.0,42.1632,42.1886,42.1126,42.1717,17700.0
2011-12-27 12:20:00,49.94,49.98,49.9,49.97,15100.0,42.1801,42.2139,42.1464,42.2055,15100.0
2011-12-27 12:30:00,49.96,49.98,49.94,49.97,9200.0,42.197,42.2139,42.1801,42.2055,9200.0
2011-12-27 12:40:00,49.96,49.98,49.93,49.93,8100.0,42.197,42.2139,42.1717,42.1717,8100.0
2011-12-27 12:50:00,49.93,49.95,49.86,49.88,22200.0,42.1717,42.1886,42.1126,42.1295,22200.0
2011-12-27 13:00:00,49.88,49.93,49.84,49.88,49800.0,42.1295,42.1717,42.0957,42.1295,49800.0
2011-12-27 13:10:00,49.88,49.92,49.82,49.87,26300.0,42.1295,42.1632,42.0788,42.121,26300.0
2011-12-27 13:20:00,49.85,49.86,49.78,49.78,24100.0,42.1041,42.1126,42.045,42.045,24100.0
2011-12-27 13:30:00,49.78,49.81,49.77,49.79,30100.0,42.045,42.0703,42.0366,42.0534,30100.0
2011-12-27 13:40:00,49.78,49.8,49.77,49.79,26000.0,42.045,42.0619,42.0366,42.0534,26000.0
2011-12-27 13:50:00,49.79,49.84,49.78,49.84,23700.0,42.0534,42.0957,42.045,42.0957,23700.0
2011-12-27 14:00:00,49.85,49.89,49.83,49.84,11000.0,42.1041,42.1379,42.0872,42.0957,11000.0
2011-12-27 14:10:00,49.84,49.91,49.84,49.88,12200.0,42.0957,42.1548,42.0957,42.1295,12200.0
2011-12-27 14:20:00,49.88,49.89,49.84,49.86,11600.0,42.1295,42.1379,42.0957,42.1126,11600.0
2011-12-27 14:30:00,49.85,49.85,49.78,49.82,14900.0,42.1041,42.1041,42.045,42.0788,14900.0
2011-12-27 14:40:00,49.82,49.86,49.82,49.84,22100.0,42.0788,42.1126,42.0788,42.0957,22100.0
2011-12-27 14:50:00,49.84,49.85,49.82,49.83,10400.0,42.0957,42.1041,42.0788,42.0872,10400.0
2011-12-27 15:00:00,49.82,49.94,49.81,49.9,17400.0,42.0788,42.1801,42.0703,42.1464,17400.0
2011-12-27 15:10:00,49.9,49.9,49.88,49.9,11900.0,42.1464,42.1464,42.1295,42.1464,11900.0
2011-12-27 15:20:00,49.9,49.99,49.87,49.96,19100.0,42.1464,42.2224,42.121,42.197,19100.0
2011-12-27 15:30:00,49.97,49.98,49.85,49.86,24200.0,42.2055,42.2139,42.1041,42.1126,24200.0
2011-12-27 15:40:00,49.86,49.92,49.82,49.9,42300.0,42.1126,42.1632,42.0788,42.1464,42300.0
2011-12-27 15:50:00,49.9,49.91,49.83,49.85,82200.0,42.1464,42.1548,42.0872,42.1041,82200.0
2011-12-28 09:30:00,49.78,49.88,49.6,49.66,20700.0,42.045,42.1295,41.893,41.9436,20700.0
2011-12-28 09:40:00,49.69,49.78,49.5,49.55,15700.0,41.969,42.045,41.8085,41.8507,15700.0
2011-12-28 09:50:00,49.56,49.61,49.38,49.42,25000.0,41.8592,41.9014,41.7072,41.7409,25000.0
2011-12-28 10:00:00,49.42,49.5,49.37,49.5,47400.0,41.7409,41.8085,41.6987,41.8085,47400.0
2011-12-28 10:10:00,49.48,49.54,49.41,49.46,27200.0,41.7916,41.8423,41.7325,41.7747,27200.0
2011-12-28 10:20:00,49.44,49.5,49.37,49.37,16200.0,41.7578,41.8085,41.6987,41.6987,16200.0
2011-12-28 10:30:00,49.39,49.41,49.31,49.35,23500.0,41.7156,41.7325,41.648,41.6818,23500.0
2011-12-28 10:40:00,49.36,49.52,49.36,49.5,10900.0,41.6903,41.8254,41.6903,41.8085,10900.0
2011-12-28 10:50:00,49.51,49.52,49.43,49.44,8200.0,41.817,41.8254,41.7494,41.7578,8200.0
2011-12-28 11:00:00,49.42,49.49,49.4,49.41,29700.0,41.7409,41.8001,41.724,41.7325,29700.0
2011-12-28 11:10:00,49.41,49.46,49.4,49.42,19700.0,41.7325,41.7747,41.724,41.7409,19700.0
2011-12-28 11:20:00,49.43,49.44,49.26,49.26,23800.0,41.7494,41.7578,41.6058,41.6058,23800.0
2011-12-28 11:30:00,49.27,49.29,49.21,49.23,21900.0,41.6142,41.6311,41.5636,41.5805,21900.0
2011-12-28 11:40:00,49.23,49.27,49.18,49.21,16900.0,41.5805,41.6142,41.5382,41.5636,16900.0
2011-12-28 11:50:00,49.21,49.24,49.18,49.23,29700.0,41.5636,41.5889,41.5382,41.5805,29700.0
2011-12-28 12:00:00,49.22,49.22,49.15,49.18,12500.0,41.572,41.572,41.5129,41.5382,12500.0
2011-12-28 12:10:00,49.17,49.23,49.13,49.22,17300.0,41.5298,41.5805,41.496,41.572,17300.0
2011-12-28 12:20:00,49.22,49.22,49.12,49.17,12300.0,41.572,41.572,41.4876,41.5298,12300.0
2011-12-28 12:30:00,49.15,49.16,49.13,49.14,14700.0,41.5129,41.5213,41.496,41.5044,14700.0
2011-12-28 12:40:00,49.15,49.16,49.13,49.14,9500.0,41.5129,41.5213,41.496,41.5044,9500.0
2011-12-28 12:50:00,49.14,49.15,49.11,49.13,11900.0,41.5044,41.5129,41.4791,41.496,11900.0
2011-12-28 13:00:00,49.13,49.16,49.12,49.15,9400.0,41.496,41.5213,41.4876,41.5129,9400.0
2011-12-28 13:10:00,49.15,49.29,49.15,49.29,13300.0,41.5129,41.6311,41.5129,41.6311,13300.0
2011-12-28 13:20:00,49.27,49.32,49.24,49.32,7400.0,41.6142,41.6565,41.5889,41.6565,7400.0
2011-12-28 13:30:00,49.31,49.36,49.27,49.31,21300.0,41.648,41.6903,41.6142,41.648,21300.0
2011-12-28 13:40:00,49.31,49.31,49.19,49.19,27100.0,41.648,41.648,41.5467,41.5467,27100.0
2011-12-28 13:50:00,49.19,49.3,49.19,49.25,38700.0,41.5467,41.6396,41.5467,41.5974,38700.0
2011-12-28 14:00:00,49.25,49.33,49.23,49.29,29000.0,41.5974,41.6649,41.5805,41.6311,29000.0
2011-12-28 14:10:00,49.28,49.3,49.22,49.24,22300.0,41.6227,41.6396,41.572,41.5889,22300.0
2011-12-28 14:20:00,49.24,49.32,49.21,49.32,16400.0,41.5889,41.6565,41.5636,41.6565,16400.0
2011-12-28 14:30:00,49.31,49.34,49.29,49.32,28800.0,41.648,41.6734,41.6311,41.6565,28800.0
2011-12-28 14:40:00,49.31,49.33,49.29,49.3,14700.0,41.648,41.6649,41.6311,41.6396,14700.0
2011-12-28 14:50:00,49.3,49.39,49.3,49.35,19400.0,41.6396,41.7156,41.6396,41.6818,19400.0
2011-12-28 15:00:00,49.35,49.38,49.32,49.38,17300.0,41.6818,41.7072,41.6565,41.7072,17300.0
2011-12-28 15:10:00,49.37,49.41,49.28,49.3,31300.0,41.6987,41.7325,41.6227,41.6396,31300.0
2011-12-28 15:20:00,49.3,49.38,49.23,49.27,36800.0,41.6396,41.7072,41.5805,41.6142,36800.0
2011-12-28 15:30:00,49.26,49.37,49.23,49.29,52200.0,41.6058,41.6987,41.5805,41.6311,52200.0
2011-12-28 15:40:00,49.28,49.37,49.2,49.32,94700.0,41.6227,41.6987,41.5551,41.6565,94700.0
2011-12-28 15:50:00,49.31,49.41,49.25,49.32,208900.0,41.648,41.7325,41.5974,41.6565,208900.0
2011-12-29 09:30:00,49.07,49.35,48.94,49.02,78700.0,41.4453,41.6818,41.3355,41.4031,78700.0
2011-12-29 09:40:00,49.02,49.16,48.96,49.01,52900.0,41.4031,41.5213,41.3524,41.3946,52900.0
2011-12-29 09:50:00,49.03,49.14,49.02,49.1,50600.0,41.4115,41.5044,41.4031,41.4707,50600.0
2011-12-29 10:00:00,49.1,49.4,49.08,49.37,50700.0,41.4707,41.724,41.4538,41.6987,50700.0
2011-12-29 10:10:00,49.38,49.43,49.21,49.35,24200.0,41.7072,41.7494,41.5636,41.6818,24200.0
2011-12-29 10:20:00,49.34,49.41,49.26,49.35,21100.0,41.6734,41.7325,41.6058,41.6818,21100.0
2011-12-29 10:30:00,49.34,49.57,49.34,49.55,19800.0,41.6734,41.8676,41.6734,41.8507,19800.0
2011-12-29 10:40:00,49.55,49.56,49.49,49.5,16800.0,41.8507,41.8592,41.8001,41.8085,16800.0
2011-12-29 10:50:00,49.51,49.53,49.45,49.49,4600.0,41.817,41.8338,41.7663,41.8001,4600.0
2011-12-29 11:00:00,49.48,49.56,49.46,49.46,24500.0,41.7916,41.8592,41.7747,41.7747,24500.0
2011-12-29 11:10:00,49.45,49.49,49.43,49.45,14100.0,41.7663,41.8001,41.7494,41.7663,14100.0
2011-12-29 11:20:00,49.45,49.47,49.41,49.45,12500.0,41.7663,41.7832,41.7325,41.7663,12500.0
2011-12-29 11:30:00,49.45,49.46,49.42,49.42,12300.0,41.7663,41.7747,41.7409,41.7409,12300.0
2011-12-29 11:40:00,49.42,49.42,49.38,49.41,11300.0,41.7409,41.7409,41.7072,41.7325,11300.0
2011-12-29 11:50:00,49.4,49.42,49.37,49.42,12300.0,41.724,41.7409,41.6987,41.7409,12300.0
2011-12-29 12:00:00,49.41,49.42,49.38,49.38,11900.0,41.7325,41.7409,41.7072,41.7072,11900.0
2011-12-29 12:10:00,49.39,49.41,49.36,49.37,10900.0,41.7156,41.7325,41.6903,41.6987,10900.0
2011-12-29 12:20:00,49.38,49.42,49.36,49.38,12900.0,41.7072,41.7409,41.6903,41.7072,12900.0
2011-12-29 12:30:00,49.37,49.39,49.35,49.38,8600.0,41.6987,41.7156,41.6818,41.7072,8600.0
2011-12-29 12:40:00,49.39,49.41,49.39,49.39,9800.0,41.7156,41.7325,41.7156,41.7156,9800.0
2011-12-29 12:50:00,49.39,49.41,49.38,49.38,9500.0,41.7156,41.7325,41.7072,41.7072,9500.0
2011-12-29 13:00:00,49.39,49.41,49.38,49.39,22000.0,41.7156,41.7325,41.7072,41.7156,22000.0
2011-12-29 13:10:00,49.4,49.41,49.34,49.35,10800.0,41.724,41.7325,41.6734,41.6818,10800.0
2011-12-29 13:20:00,49.35,49.39,49.34,49.36,10400.0,41.6818,41.7156,41.6734,41.6903,10400.0
2011-12-29 13:30:00,49.36,49.36,49.29,49.33,22100.0,41.6903,41.6903,41.6311,41.6649,22100.0
2011-12-29 13:40:00,49.34,49.37,49.31,49.34,15300.0,41.6734,41.6987,41.648,41.6734,15300.0
2011-12-29 13:50:00,49.34,49.36,49.32,49.36,14900.0,41.6734,41.6903,41.6565,41.6903,14900.0
2011-12-29 14:00:00,49.35,49.39,49.35,49.39,11900.0,41.6818,41.7156,41.6818,41.7156,11900.0
2011-12-29 14:10:00,49.39,49.42,49.39,49.4,8700.0,41.7156,41.7409,41.7156,41.724,8700.0
2011-12-29 14:20:00,49.4,49.42,49.39,49.4,12500.0,41.724,41.7409,41.7156,41.724,12500.0
2011-12-29 14:30:00,49.41,49.43,49.4,49.42,12500.0,41.7325,41.7494,41.724,41.7409,12500.0
2011-12-29 14:40:00,49.43,49.46,49.42,49.46,14500.0,41.7494,41.7747,41.7409,41.7747,14500.0
2011-12-29 14:50:00,49.48,49.48,49.43,49.45,15300.0,41.7916,41.7916,41.7494,41.7663,15300.0
2011-12-29 15:00:00,49.46,49.53,49.45,49.53,31200.0,41.7747,41.8338,41.7663,41.8338,31200.0
2011-12-29 15:10:00,49.53,49.56,49.53,49.55,17700.0,41.8338,41.8592,41.8338,41.8507,17700.0
2011-12-29 15:20:00,49.54,49.57,49.47,49.52,19400.0,41.8423,41.8676,41.7832,41.8254,19400.0
2011-12-29 15:30:00,49.52,49.53,49.49,49.52,27700.0,41.8254,41.8338,41.8001,41.8254,27700.0
2011-12-29 15:40:00,49.52,49.67,49.52,49.56,52500.0,41.8254,41.9521,41.8254,41.8592,52500.0
2011-12-29 15:50:00,49.57,49.64,49.55,49.59,90700.0,41.8676,41.9268,41.8507,41.8845,90700.0
2011-12-30 09:30:00,49.67,49.79,49.58,49.75,23000.0,41.9521,42.0534,41.8761,42.0197,23000.0
2011-12-30 09:40:00,49.72,49.9,49.69,49.88,23000.0,41.9943,42.1464,41.969,42.1295,23000.0
2011-12-30 09:50:00,49.86,49.99,49.86,49.97,30600.0,42.1126,42.2224,42.1126,42.2055,30600.0
2011-12-30 10:00:00,49.97,50.0,49.93,49.96,44300.0,42.2055,42.2308,42.1717,42.197,44300.0
2011-12-30 10:10:00,49.95,49.95,49.88,49.92,15400.0,42.1886,42.1886,42.1295,42.1632,15400.0
2011-12-30 10:20:00,49.93,49.95,49.89,49.91,10900.0,42.1717,42.1886,42.1379,42.1548,10900.0
2011-12-30 10:30:00,49.9,49.97,49.9,49.92,13600.0,42.1464,42.2055,42.1464,42.1632,13600.0
2011-12-30 10:40:00,49.92,49.94,49.86,49.87,9900.0,42.1632,42.1801,42.1126,42.121,9900.0
2011-12-30 10:50:00,49.88,49.96,49.88,49.95,22900.0,42.1295,42.197,42.1295,42.1886,22900.0
2011-12-30 11:00:00,49.95,50.0,49.95,50.0,45400.0,42.1886,42.2308,42.1886,42.2308,45400.0
2011-12-30 11:10:00,49.99,50.1,49.98,50.09,106100.0,42.2224,42.3153,42.2139,42.3068,106100.0
2011-12-30 11:20:00,50.09,50.14,50.05,50.1,29400.0,42.3068,42.3491,42.273,42.3153,29400.0
2011-12-30 11:30:00,50.12,50.15,50.09,50.13,19200.0,42.3322,42.3575,42.3068,42.3406,19200.0
2011-12-30 11:40:00,50.14,50.24,50.13,50.23,31700.0,42.3491,42.4335,42.3406,42.4251,31700.0
2011-12-30 11:50:00,50.22,50.23,50.18,50.19,35000.0,42.4166,42.4251,42.3828,42.3913,35000.0
2011-12-30 12:00:00,50.19,50.22,50.13,50.17,56600.0,42.3913,42.4166,42.3406,42.3744,56600.0
2011-12-30 12:10:00,50.16,50.2,50.15,50.19,36300.0,42.366,42.3997,42.3575,42.3913,36300.0
2011-12-30 12:20:00,50.18,50.23,50.18,50.21,26600.0,42.3828,42.4251,42.3828,42.4082,26600.0
2011-12-30 12:30:00,50.22,50.24,50.21,50.23,19700.0,42.4166,42.4335,42.4082,42.4251,19700.0
2011-12-30 12:40:00,50.24,50.25,50.21,50.22,26000.0,42.4335,42.442,42.4082,42.4166,26000.0
2011-12-30 12:50:00,50.22,50.22,50.2,50.22,35600.0,42.4166,42.4166,42.3997,42.4166,35600.0
2011-12-30 13:00:00,50.22,50.22,50.14,50.14,35300.0,42.4166,42.4166,42.3491,42.3491,35300.0
2011-12-30 13:10:00,50.15,50.15,50.07,50.09,18800.0,42.3575,42.3575,42.2899,42.3068,18800.0
2011-12-30 13:20:00,50.09,50.09,50.0,50.0,11000.0,42.3068,42.3068,42.2308,42.2308,11000.0
2011-12-30 13:30:00,50.0,50.0,49.98,50.0,12600.0,42.2308,42.2308,42.2139,42.2308,12600.0
2011-12-30 13:40:00,49.99,50.0,49.94,49.94,21900.0,42.2224,42.2308,42.1801,42.1801,21900.0
2011-12-30 13:50:00,49.94,49.95,49.89,49.91,32000.0,42.1801,42.1886,42.1379,42.1548,32000.0
2011-12-30 14:00:00,49.9,49.93,49.86,49.93,29700.0,42.1464,42.1717,42.1126,42.1717,29700.0
2011-12-30 14:10:00,49.94,49.97,49.93,49.94,41600.0,42.1801,42.2055,42.1717,42.1801,41600.0
2011-12-30 14:20:00,49.95,50.04,49.94,50.01,86300.0,42.1886,42.2646,42.1801,42.2393,86300.0
2011-12-30 14:30:00,50.01,50.02,49.93,49.94,18100.0,42.2393,42.2477,42.1717,42.1801,18100.0
2011-12-30 14:40:00,49.93,49.96,49.88,49.89,6800.0,42.1717,42.197,42.1295,42.1379,6800.0
2011-12-30 14:50:00,49.89,49.9,49.85,49.85,16800.0,42.1379,42.1464,42.1041,42.1041,16800.0
2011-12-30 15:00:00,49.86,49.96,49.86,49.92,21800.0,42.1126,42.197,42.1126,42.1632,21800.0
2011-12-30 15:10:00,49.91,49.94,49.88,49.88,13900.0,42.1548,42.1801,42.1295,42.1295,13900.0
2011-12-30 15:20:00,49.89,49.97,49.88,49.91,28100.0,42.1379,42.2055,42.1295,42.1548,28100.0
2011-12-30 15:30:00,49.92,49.93,49.83,49.83,36400.0,42.1632,42.1717,42.0872,42.0872,36400.0
2011-12-30 15:40:00,49.83,49.87,49.76,49.79,75000.0,42.0872,42.121,42.0281,42.0534,75000.0
2011-12-30 15:50:00,49.78,49.81,49.71,49.71,141100.0,42.045,42.0703,41.9859,41.9859,141100.0
2012-01-03 09:30:00,50.65,50.82,50.38,50.8,160100.0,42.7798,42.9234,42.5518,42.9065,160100.0
2012-01-03 09:40:00,50.81,50.92,50.59,50.69,99600.0,42.915,43.0079,42.7291,42.8136,99600.0
2012-01-03 09:50:00,50.69,50.91,50.69,50.86,109700.0,42.8136,42.9994,42.8136,42.9572,109700.0
2012-01-03 10:00:00,50.86,51.05,50.82,50.99,50100.0,42.9572,43.1177,42.9234,43.067,50100.0
2012-01-03 10:10:00,50.99,51.11,50.88,51.11,89200.0,43.067,43.1683,42.9741,43.1683,89200.0
2012-01-03 10:20:00,51.09,51.1,50.88,50.91,38800.0,43.1514,43.1599,42.9741,42.9994,38800.0
2012-01-03 10:30:00,50.92,50.96,50.86,50.88,59600.0,43.0079,43.0416,42.9572,42.9741,59600.0
2012-01-03 10:40:00,50.88,50.94,50.86,50.86,59700.0,42.9741,43.0248,42.9572,42.9572,59700.0
2012-01-03 10:50:00,50.86,50.96,50.85,50.95,52400.0,42.9572,43.0416,42.9487,43.0332,52400.0
2012-01-03 11:00:00,50.94,50.96,50.85,50.88,90700.0,43.0248,43.0416,42.9487,42.9741,90700.0
2012-01-03 11:10:00,50.88,50.96,50.85,50.87,67500.0,42.9741,43.0416,42.9487,42.9656,67500.0
2012-01-03 11:20:00,50.88,51.01,50.87,51.01,59600.0,42.9741,43.0839,42.9656,43.0839,59600.0
2012-01-03 11:30:00,51.0,51.09,50.99,51.05,51200.0,43.0754,43.1514,43.067,43.1177,51200.0
2012-01-03 11:40:00,51.05,51.08,50.98,51.07,45000.0,43.1177,43.143,43.0585,43.1346,45000.0
2012-01-03 11:50:00,51.09,51.17,51.07,51.12,70400.0,43.1514,43.219,43.1346,43.1768,70400.0
2012-01-03 12:00:00,51.11,51.12,51.07,51.09,59300.0,43.1683,43.1768,43.1346,43.1514,59300.0
2012-01-03 12:10:00,51.09,51.14,51.08,51.11,58100.0,43.1514,43.1937,43.143,43.1683,58100.0
2012-01-03 12:20:00,51.12,51.15,51.09,51.15,40000.0,43.1768,43.2021,43.1514,43.2021,40000.0
2012-01-03 12:30:00,51.14,51.2,51.09,51.1,56100.0,43.1937,43.2444,43.1514,43.1599,56100.0
2012-01-03 12:40:00,51.1,51.1,51.01,51.03,44800.0,43.1599,43.1599,43.0839,43.1008,44800.0
2012-01-03 12:50:00,51.03,51.08,50.99,51.01,41300.0,43.1008,43.143,43.067,43.0839,41300.0
2012-01-03 13:00:00,51.0,51.06,50.98,51.06,43900.0,43.0754,43.1261,43.0585,43.1261,43900.0
2012-01-03 13:10:00,51.06,51.11,51.01,51.11,20000.0,43.1261,43.1683,43.0839,43.1683,20000.0
2012-01-03 13:20:00,51.11,51.12,50.99,51.04,22700.0,43.1683,43.1768,43.067,43.1092,22700.0
2012-01-03 13:30:00,51.04,51.05,51.0,51.02,29100.0,43.1092,43.1177,43.0754,43.0923,29100.0
2012-01-03 13:40:00,51.02,51.11,51.0,51.11,79400.0,43.0923,43.1683,43.0754,43.1683,79400.0
2012-01-03 13:50:00,51.11,51.2,51.11,51.16,48500.0,43.1683,43.2444,43.1683,43.2106,48500.0
2012-01-03 14:00:00,51.14,51.19,51.14,51.16,25100.0,43.1937,43.2359,43.1937,43.2106,25100.0
2012-01-03 14:10:00,51.16,51.17,51.1,51.16,40400.0,43.2106,43.219,43.1599,43.2106,40400.0
2012-01-03 14:20:00,51.16,51.16,51.09,51.1,36100.0,43.2106,43.2106,43.1514,43.1599,36100.0
2012-01-03 14:30:00,51.11,51.18,51.09,51.13,26900.0,43.1683,43.2275,43.1514,43.1852,26900.0
2012-01-03 14:40:00,51.14,51.15,51.09,51.1,51400.0,43.1937,43.2021,43.1514,43.1599,51400.0
2012-01-03 14:50:00,51.1,51.19,51.1,51.19,42400.0,43.1599,43.2359,43.1599,43.2359,42400.0
2012-01-03 15:00:00,51.19,51.21,51.16,51.17,43300.0,43.2359,43.2528,43.2106,43.219,43300.0
2012-01-03 15:10:00,51.16,51.23,51.15,51.21,66700.0,43.2106,43.2697,43.2021,43.2528,66700.0
2012-01-03 15:20:00,51.21,51.21,50.97,51.0,65800.0,43.2528,43.2528,43.0501,43.0754,65800.0
2012-01-03 15:30:00,51.0,51.07,50.99,51.03,86700.0,43.0754,43.1346,43.067,43.1008,86700.0
2012-01-03 15:40:00,51.03,51.2,51.03,51.19,153200.0,43.1008,43.2444,43.1008,43.2359,153200.0
2012-01-03 15:50:00,51.19,51.2,51.04,51.08,197400.0,43.2359,43.2444,43.1092,43.143,197400.0
2012-01-04 09:30:00,50.94,50.99,50.63,50.84,46200.0,43.0248,43.067,42.7629,42.9403,46200.0
2012-01-04 09:40:00,50.84,50.96,50.77,50.92,69600.0,42.9403,43.0416,42.8812,43.0079,69600.0
2012-01-04 09:50:00,50.93,51.01,50.88,50.96,120700.0,43.0163,43.0839,42.9741,43.0416,120700.0
2012-01-04 10:00:00,50.95,50.95,50.54,50.56,82200.0,43.0332,43.0332,42.6869,42.7038,82200.0
2012-01-04 10:10:00,50.56,50.59,50.43,50.55,56400.0,42.7038,42.7291,42.594,42.6954,56400.0
2012-01-04 10:20:00,50.55,50.74,50.55,50.72,45400.0,42.6954,42.8558,42.6954,42.8389,45400.0
2012-01-04 10:30:00,50.71,50.75,50.6,50.61,64700.0,42.8305,42.8643,42.7376,42.746,64700.0
2012-01-04 10:40:00,50.6,50.76,50.58,50.75,60100.0,42.7376,42.8727,42.7207,42.8643,60100.0
2012-01-04 10:50:00,50.75,50.77,50.68,50.69,60400.0,42.8643,42.8812,42.8052,42.8136,60400.0
2012-01-04 11:00:00,50.69,50.78,50.69,50.74,53000.0,42.8136,42.8896,42.8136,42.8558,53000.0
2012-01-04 11:10:00,50.74,50.81,50.74,50.77,60400.0,42.8558,42.915,42.8558,42.8812,60400.0
2012-01-04 11:20:00,50.76,50.8,50.72,50.72,33500.0,42.8727,42.9065,42.8389,42.8389,33500.0
2012-01-04 11:30:00,50.72,50.88,50.72,50.88,40800.0,42.8389,42.9741,42.8389,42.9741,40800.0
2012-01-04 11:40:00,50.88,50.93,50.81,50.82,29500.0,42.9741,43.0163,42.915,42.9234,29500.0
2012-01-04 11:50:00,50.82,50.87,50.79,50.81,27400.0,42.9234,42.9656,42.8981,42.915,27400.0
2012-01-04 12:00:00,50.81,50.85,50.78,50.83,30700.0,42.915,42.9487,42.8896,42.9318,30700.0
2012-01-04 12:10:00,50.83,50.87,50.79,50.87,22300.0,42.9318,42.9656,42.8981,42.9656,22300.0
2012-01-04 12:20:00,50.86,50.86,50.8,50.8,38200.0,42.9572,42.9572,42.9065,42.9065,38200.0
2012-01-04 12:30:00,50.8,50.85,50.79,50.84,18100.0,42.9065,42.9487,42.8981,42.9403,18100.0
2012-01-04 12:40:00,50.84,50.9,50.83,50.88,32100.0,42.9403,42.991,42.9318,42.9741,32100.0
2012-01-04 12:50:00,50.88,50.91,50.87,50.9,16700.0,42.9741,42.9994,42.9656,42.991,16700.0
2012-01-04 13:00:00,50.9,50.9,50.8,50.8,27900.0,42.991,42.991,42.9065,42.9065,27900.0
2012-01-04 13:10:00,50.8,50.82,50.79,50.8,28800.0,42.9065,42.9234,42.8981,42.9065,28800.0
2012-01-04 13:20:00,50.8,50.86,50.8,50.82,53600.0,42.9065,42.9572,42.9065,42.9234,53600.0
2012-01-04 13:30:00,50.82,50.84,50.79,50.81,48900.0,42.9234,42.9403,42.8981,42.915,48900.0
2012-01-04 13:40:00,50.81,50.86,50.81,50.84,26100.0,42.915,42.9572,42.915,42.9403,26100.0
2012-01-04 13:50:00,50.85,50.86,50.81,50.82,26900.0,42.9487,42.9572,42.915,42.9234,26900.0
2012-01-04 14:00:00,50.81,50.9,50.81,50.89,72200.0,42.915,42.991,42.915,42.9825,72200.0
2012-01-04 14:10:00,50.89,50.97,50.89,50.96,47400.0,42.9825,43.0501,42.9825,43.0416,47400.0
2012-01-04 14:20:00,50.96,50.99,50.95,50.98,59700.0,43.0416,43.067,43.0332,43.0585,59700.0
2012-01-04 14:30:00,50.99,51.16,50.99,51.14,90500.0,43.067,43.2106,43.067,43.1937,90500.0
2012-01-04 14:40:00,51.14,51.26,51.13,51.19,105900.0,43.1937,43.295,43.1852,43.2359,105900.0
2012-01-04 14:50:00,51.19,51.2,51.08,51.1,170100.0,43.2359,43.2444,43.143,43.1599,170100.0
2012-01-04 15:00:00,51.1,51.14,51.1,51.12,78300.0,43.1599,43.1937,43.1599,43.1768,78300.0
2012-01-04 15:10:00,51.12,51.18,51.11,51.18,121100.0,43.1768,43.2275,43.1683,43.2275,121100.0
2012-01-04 15:20:00,51.18,51.23,51.17,51.22,103700.0,43.2275,43.2697,43.219,43.2612,103700.0
2012-01-04 15:30:00,51.22,51.25,51.2,51.25,107400.0,43.2612,43.2866,43.2444,43.2866,107400.0
2012-01-04 15:40:00,51.25,51.25,51.24,51.25,100700.0,43.2866,43.2866,43.2781,43.2866,100700.0
2012-01-04 15:50:00,51.25,51.28,51.24,51.26,220400.0,43.2866,43.3119,43.2781,43.295,220400.0
2012-01-05 09:30:00,51.09,51.32,50.95,51.01,97900.0,43.1514,43.3457,43.0332,43.0839,97900.0
2012-01-05 09:40:00,51.0,51.09,50.86,51.08,92700.0,43.0754,43.1514,42.9572,43.143,92700.0
2012-01-05 09:50:00,51.08,51.25,51.07,51.2,125100.0,43.143,43.2866,43.1346,43.2444,125100.0
2012-01-05 10:00:00,51.18,51.2,51.0,51.17,69500.0,43.2275,43.2444,43.0754,43.219,69500.0
2012-01-05 10:10:00,51.17,51.29,50.99,51.28,86800.0,43.219,43.3204,43.067,43.3119,86800.0
2012-01-05 10:20:00,51.27,51.3,51.16,51.18,156500.0,43.3035,43.3288,43.2106,43.2275,156500.0
2012-01-05 10:30:00,51.18,51.19,51.09,51.1,112000.0,43.2275,43.2359,43.1514,43.1599,112000.0
2012-01-05 10:40:00,51.1,51.16,51.09,51.11,53400.0,43.1599,43.2106,43.1514,43.1683,53400.0
2012-01-05 10:50:00,51.1,51.18,51.09,51.17,151600.0,43.1599,43.2275,43.1514,43.219,151600.0
2012-01-05 11:00:00,51.17,51.18,51.14,51.15,65400.0,43.219,43.2275,43.1937,43.2021,65400.0
2012-01-05 11:10:00,51.15,51.16,51.13,51.15,46700.0,43.2021,43.2106,43.1852,43.2021,46700.0
2012-01-05 11:20:00,51.14,51.28,51.13,51.26,73000.0,43.1937,43.3119,43.1852,43.295,73000.0
2012-01-05 11:30:00,51.25,51.26,51.13,51.16,35100.0,43.2866,43.295,43.1852,43.2106,35100.0
2012-01-05 11:40:00,51.15,51.2,51.12,51.19,54600.0,43.2021,43.2444,43.1768,43.2359,54600.0
2012-01-05 11:50:00,51.19,51.19,51.14,51.15,31100.0,43.2359,43.2359,43.1937,43.2021,31100.0
2012-01-05 12:00:00,51.15,51.16,51.13,51.15,31600.0,43.2021,43.2106,43.1852,43.2021,31600.0
2012-01-05 12:10:00,51.16,51.18,51.14,51.17,60000.0,43.2106,43.2275,43.1937,43.219,60000.0
2012-01-05 12:20:00,51.16,51.25,51.12,51.19,101000.0,43.2106,43.2866,43.1768,43.2359,101000.0
2012-01-05 12:30:00,51.2,51.22,51.1,51.1,119000.0,43.2444,43.2612,43.1599,43.1599,119000.0
2012-01-05 12:40:00,51.1,51.12,51.08,51.1,104900.0,43.1599,43.1768,43.143,43.1599,104900.0
2012-01-05 12:50:00,51.1,51.12,51.09,51.1,111400.0,43.1599,43.1768,43.1514,43.1599,111400.0
2012-01-05 13:00:00,51.11,51.22,51.1,51.21,99300.0,43.1683,43.2612,43.1599,43.2528,99300.0
2012-01-05 13:10:00,51.2,51.22,51.17,51.17,13300.0,43.2444,43.2612,43.219,43.219,13300.0
2012-01-05 13:20:00,51.17,51.18,51.14,51.15,67100.0,43.219,43.2275,43.1937,43.2021,67100.0
2012-01-05 13:30:00,51.15,51.15,51.09,51.09,30600.0,43.2021,43.2021,43.1514,43.1514,30600.0
2012-01-05 13:40:00,51.1,51.1,51.08,51.09,49800.0,43.1599,43.1599,43.143,43.1514,49800.0
2012-01-05 13:50:00,51.09,51.14,51.08,51.11,70100.0,43.1514,43.1937,43.143,43.1683,70100.0
2012-01-05 14:00:00,51.11,51.15,51.09,51.12,66200.0,43.1683,43.2021,43.1514,43.1768,66200.0
2012-01-05 14:10:00,51.13,51.21,51.12,51.13,88900.0,43.1852,43.2528,43.1768,43.1852,88900.0
2012-01-05 14:20:00,51.13,51.16,51.1,51.1,34300.0,43.1852,43.2106,43.1599,43.1599,34300.0
2012-01-05 14:30:00,51.11,51.14,51.1,51.12,33400.0,43.1683,43.1937,43.1599,43.1768,33400.0
2012-01-05 14:40:00,51.12,51.16,51.11,51.13,73200.0,43.1768,43.2106,43.1683,43.1852,73200.0
2012-01-05 14:50:00,51.12,51.12,51.06,51.1,92300.0,43.1768,43.1768,43.1261,43.1599,92300.0
2012-01-05 15:00:00,51.09,51.13,51.06,51.13,80300.0,43.1514,43.1852,43.1261,43.1852,80300.0
2012-01-05 15:10:00,51.13,51.26,51.12,51.26,72800.0,43.1852,43.295,43.1768,43.295,72800.0
2012-01-05 15:20:00,51.26,51.32,51.23,51.26,58700.0,43.295,43.3457,43.2697,43.295,58700.0
2012-01-05 15:30:00,51.27,51.28,51.24,51.24,77100.0,43.3035,43.3119,43.2781,43.2781,77100.0
2012-01-05 15:40:00,51.24,51.26,51.13,51.17,151600.0,43.2781,43.295,43.1852,43.219,151600.0
2012-01-05 15:50:00,51.18,51.28,51.15,51.2,201700.0,43.2275,43.3119,43.2021,43.2444,201700.0
2012-01-06 09:30:00,51.3,51.6,51.25,51.53,74500.0,43.3288,43.5822,43.2866,43.5231,74500.0
2012-01-06 09:40:00,51.53,51.57,51.44,51.47,101600.0,43.5231,43.5569,43.4471,43.4724,101600.0
2012-01-06 09:50:00,51.46,51.56,51.35,51.36,60300.0,43.464,43.5484,43.371,43.3795,60300.0
2012-01-06 10:00:00,51.35,51.43,51.31,51.42,52900.0,43.371,43.4386,43.3373,43.4302,52900.0
2012-01-06 10:10:00,51.43,51.75,51.42,51.73,53200.0,43.4386,43.7089,43.4302,43.692,53200.0
2012-01-06 10:20:00,51.72,51.86,51.68,51.75,65400.0,43.6836,43.8018,43.6498,43.7089,65400.0
2012-01-06 10:30:00,51.75,51.77,51.66,51.66,85900.0,43.7089,43.7258,43.6329,43.6329,85900.0
2012-01-06 10:40:00,51.67,51.76,51.59,51.75,44700.0,43.6413,43.7173,43.5738,43.7089,44700.0
2012-01-06 10:50:00,51.76,51.76,51.64,51.69,29600.0,43.7173,43.7173,43.616,43.6582,29600.0
2012-01-06 11:00:00,51.7,51.8,51.66,51.75,65400.0,43.6667,43.7511,43.6329,43.7089,65400.0
2012-01-06 11:10:00,51.75,51.77,51.69,51.75,25100.0,43.7089,43.7258,43.6582,43.7089,25100.0
2012-01-06 11:20:00,51.75,51.88,51.73,51.84,46000.0,43.7089,43.8187,43.692,43.7849,46000.0
2012-01-06 11:30:00,51.83,51.85,51.76,51.79,32000.0,43.7765,43.7934,43.7173,43.7427,32000.0
2012-01-06 11:40:00,51.8,51.89,51.75,51.89,17600.0,43.7511,43.8271,43.7089,43.8271,17600.0
2012-01-06 11:50:00,51.89,52.0,51.88,52.0,72300.0,43.8271,43.92,43.8187,43.92,72300.0
2012-01-06 12:00:00,51.99,52.0,51.96,51.99,44400.0,43.9116,43.92,43.8863,43.9116,44400.0
2012-01-06 12:10:00,51.99,52.06,51.92,51.97,180900.0,43.9116,43.9707,43.8525,43.8947,180900.0
2012-01-06 12:20:00,51.97,52.04,51.94,52.02,51900.0,43.8947,43.9538,43.8694,43.9369,51900.0
2012-01-06 12:30:00,52.01,52.06,52.0,52.02,23900.0,43.9285,43.9707,43.92,43.9369,23900.0
2012-01-06 12:40:00,52.02,52.02,51.86,51.93,41200.0,43.9369,43.9369,43.8018,43.8609,41200.0
2012-01-06 12:50:00,51.92,51.98,51.9,51.98,33700.0,43.8525,43.9032,43.8356,43.9032,33700.0
2012-01-06 13:00:00,51.97,52.0,51.89,51.98,26300.0,43.8947,43.92,43.8271,43.9032,26300.0
2012-01-06 13:10:00,51.98,52.02,51.87,51.91,37600.0,43.9032,43.9369,43.8102,43.844,37600.0
2012-01-06 13:20:00,51.91,51.96,51.89,51.9,81000.0,43.844,43.8863,43.8271,43.8356,81000.0
2012-01-06 13:30:00,51.91,51.92,51.83,51.87,20600.0,43.844,43.8525,43.7765,43.8102,20600.0
2012-01-06 13:40:00,51.88,51.88,51.75,51.76,30400.0,43.8187,43.8187,43.7089,43.7173,30400.0
2012-01-06 13:50:00,51.77,51.85,51.75,51.8,38200.0,43.7258,43.7934,43.7089,43.7511,38200.0
2012-01-06 14:00:00,51.82,51.89,51.77,51.84,32700.0,43.768,43.8271,43.7258,43.7849,32700.0
2012-01-06 14:10:00,51.83,51.84,51.74,51.81,23000.0,43.7765,43.7849,43.7004,43.7596,23000.0
2012-01-06 14:20:00,51.8,51.82,51.74,51.79,18000.0,43.7511,43.768,43.7004,43.7427,18000.0
2012-01-06 14:30:00,51.79,51.8,51.71,51.72,25400.0,43.7427,43.7511,43.6751,43.6836,25400.0
2012-01-06 14:40:00,51.72,51.8,51.68,51.69,23300.0,43.6836,43.7511,43.6498,43.6582,23300.0
2012-01-06 14:50:00,51.7,51.7,51.65,51.67,14100.0,43.6667,43.6667,43.6244,43.6413,14100.0
2012-01-06 15:00:00,51.67,51.69,51.63,51.63,19900.0,43.6413,43.6582,43.6075,43.6075,19900.0
2012-01-06 15:10:00,51.62,51.69,51.62,51.66,31300.0,43.5991,43.6582,43.5991,43.6329,31300.0
2012-01-06 15:20:00,51.65,51.67,51.62,51.62,49900.0,43.6244,43.6413,43.5991,43.5991,49900.0
2012-01-06 15:30:00,51.63,51.74,51.58,51.61,82200.0,43.6075,43.7004,43.5653,43.5906,82200.0
2012-01-06 15:40:00,51.61,51.69,51.58,51.63,116000.0,43.5906,43.6582,43.5653,43.6075,116000.0
2012-01-06 15:50:00,51.63,51.63,51.49,51.49,201000.0,43.6075,43.6075,43.4893,43.4893,201000.0
2012-01-09 09:30:00,51.72,51.78,51.56,51.78,78300.0,43.6836,43.7342,43.5484,43.7342,78300.0
2012-01-09 09:40:00,51.78,51.92,51.69,51.85,97100.0,43.7342,43.8525,43.6582,43.7934,97100.0
2012-01-09 09:50:00,51.85,51.88,51.7,51.71,59500.0,43.7934,43.8187,43.6667,43.6751,59500.0
2012-01-09 10:00:00,51.72,51.72,51.53,51.64,32700.0,43.6836,43.6836,43.5231,43.616,32700.0
2012-01-09 10:10:00,51.64,51.65,51.56,51.61,18700.0,43.616,43.6244,43.5484,43.5906,18700.0
2012-01-09 10:20:00,51.63,51.7,51.62,51.67,30100.0,43.6075,43.6667,43.5991,43.6413,30100.0
2012-01-09 10:30:00,51.67,51.69,51.62,51.65,20900.0,43.6413,43.6582,43.5991,43.6244,20900.0
2012-01-09 10:40:00,51.66,51.68,51.59,51.6,63300.0,43.6329,43.6498,43.5738,43.5822,63300.0
2012-01-09 10:50:00,51.6,51.66,51.57,51.65,32800.0,43.5822,43.6329,43.5569,43.6244,32800.0
2012-01-09 11:00:00,51.64,51.64,51.49,51.53,60600.0,43.616,43.616,43.4893,43.5231,60600.0
2012-01-09 11:10:00,51.53,51.63,51.53,51.62,35000.0,43.5231,43.6075,43.5231,43.5991,35000.0
2012-01-09 11:20:00,51.59,51.65,51.58,51.62,30900.0,43.5738,43.6244,43.5653,43.5991,30900.0
2012-01-09 11:30:00,51.6,51.65,51.59,51.64,16900.0,43.5822,43.6244,43.5738,43.616,16900.0
2012-01-09 11:40:00,51.63,51.64,51.59,51.63,32900.0,43.6075,43.616,43.5738,43.6075,32900.0
2012-01-09 11:50:00,51.61,51.65,51.58,51.65,20600.0,43.5906,43.6244,43.5653,43.6244,20600.0
2012-01-09 12:00:00,51.65,51.65,51.58,51.63,28600.0,43.6244,43.6244,43.5653,43.6075,28600.0
2012-01-09 12:10:00,51.64,51.66,51.61,51.63,24100.0,43.616,43.6329,43.5906,43.6075,24100.0
2012-01-09 12:20:00,51.62,51.69,51.6,51.69,8600.0,43.5991,43.6582,43.5822,43.6582,8600.0
2012-01-09 12:30:00,51.73,51.77,51.71,51.74,24800.0,43.692,43.7258,43.6751,43.7004,24800.0
2012-01-09 12:40:00,51.75,51.75,51.67,51.68,25800.0,43.7089,43.7089,43.6413,43.6498,25800.0
2012-01-09 12:50:00,51.68,51.68,51.62,51.64,16400.0,43.6498,43.6498,43.5991,43.616,16400.0
2012-01-09 13:00:00,51.64,51.72,51.63,51.7,28100.0,43.616,43.6836,43.6075,43.6667,28100.0
2012-01-09 13:10:00,51.7,51.71,51.66,51.68,14000.0,43.6667,43.6751,43.6329,43.6498,14000.0
2012-01-09 13:20:00,51.69,51.73,51.63,51.72,34500.0,43.6582,43.692,43.6075,43.6836,34500.0
2012-01-09 13:30:00,51.71,51.76,51.68,51.72,18500.0,43.6751,43.7173,43.6498,43.6836,18500.0
2012-01-09 13:40:00,51.72,51.74,51.71,51.71,19200.0,43.6836,43.7004,43.6751,43.6751,19200.0
2012-01-09 13:50:00,51.71,51.73,51.65,51.65,17800.0,43.6751,43.692,43.6244,43.6244,17800.0
2012-01-09 14:00:00,51.64,51.66,51.59,51.61,17500.0,43.616,43.6329,43.5738,43.5906,17500.0
2012-01-09 14:10:00,51.62,51.65,51.6,51.6,25400.0,43.5991,43.6244,43.5822,43.5822,25400.0
2012-01-09 14:20:00,51.6,51.71,51.6,51.63,56000.0,43.5822,43.6751,43.5822,43.6075,56000.0
2012-01-09 14:30:00,51.65,51.74,51.64,51.68,23600.0,43.6244,43.7004,43.616,43.6498,23600.0
2012-01-09 14:40:00,51.68,51.72,51.66,51.7,13800.0,43.6498,43.6836,43.6329,43.6667,13800.0
2012-01-09 14:50:00,51.71,51.78,51.69,51.75,40100.0,43.6751,43.7342,43.6582,43.7089,40100.0
2012-01-09 15:00:00,51.75,51.8,51.72,51.77,50200.0,43.7089,43.7511,43.6836,43.7258,50200.0
2012-01-09 15:10:00,51.76,51.77,51.73,51.77,50700.0,43.7173,43.7258,43.692,43.7258,50700.0
2012-01-09 15:20:00,51.77,51.8,51.74,51.75,37000.0,43.7258,43.7511,43.7004,43.7089,37000.0
2012-01-09 15:30:00,51.75,51.78,51.73,51.77,130200.0,43.7089,43.7342,43.692,43.7258,130200.0
2012-01-09 15:40:00,51.78,51.82,51.74,51.78,64700.0,43.7342,43.768,43.7004,43.7342,64700.0
2012-01-09 15:50:00,51.77,51.83,51.76,51.78,102200.0,43.7258,43.7765,43.7173,43.7342,102200.0
2012-01-10 09:30:00,52.16,52.5,52.03,52.4,129600.0,44.0552,44.3424,43.9454,44.2579,129600.0
2012-01-10 09:40:00,52.4,52.4,52.23,52.26,52200.0,44.2579,44.2579,44.1143,44.1396,52200.0
2012-01-10 09:50:00,52.27,52.32,52.14,52.32,46600.0,44.1481,44.1903,44.0383,44.1903,46600.0
2012-01-10 10:00:00,52.32,52.37,52.2,52.21,69100.0,44.1903,44.2326,44.089,44.0974,69100.0
2012-01-10 10:10:00,52.21,52.26,52.18,52.23,67700.0,44.0974,44.1396,44.0721,44.1143,67700.0
2012-01-10 10:20:00,52.24,52.25,52.17,52.19,120100.0,44.1228,44.1312,44.0636,44.0805,120100.0
2012-01-10 10:30:00,52.2,52.23,52.13,52.14,30700.0,44.089,44.1143,44.0298,44.0383,30700.0
2012-01-10 10:40:00,52.13,52.22,52.1,52.11,82200.0,44.0298,44.1059,44.0045,44.013,82200.0
2012-01-10 10:50:00,52.11,52.11,51.99,52.01,64600.0,44.013,44.013,43.9116,43.9285,64600.0
2012-01-10 11:00:00,52.0,52.04,51.96,52.0,60400.0,43.92,43.9538,43.8863,43.92,60400.0
2012-01-10 11:10:00,52.01,52.02,51.97,51.98,60400.0,43.9285,43.9369,43.8947,43.9032,60400.0
2012-01-10 11:20:00,51.98,52.0,51.9,51.91,40400.0,43.9032,43.92,43.8356,43.844,40400.0
2012-01-10 11:30:00,51.9,51.91,51.71,51.73,58500.0,43.8356,43.844,43.6751,43.692,58500.0
2012-01-10 11:40:00,51.73,51.78,51.71,51.75,41800.0,43.692,43.7342,43.6751,43.7089,41800.0
2012-01-10 11:50:00,51.76,51.79,51.75,51.76,24700.0,43.7173,43.7427,43.7089,43.7173,24700.0
2012-01-10 12:00:00,51.76,51.77,51.73,51.75,268600.0,43.7173,43.7258,43.692,43.7089,268600.0
2012-01-10 12:10:00,51.75,51.9,51.74,51.9,133200.0,43.7089,43.8356,43.7004,43.8356,133200.0
2012-01-10 12:20:00,51.9,51.91,51.74,51.78,42600.0,43.8356,43.844,43.7004,43.7342,42600.0
2012-01-10 12:30:00,51.77,51.9,51.76,51.86,99300.0,43.7258,43.8356,43.7173,43.8018,99300.0
2012-01-10 12:40:00,51.86,51.96,51.85,51.94,44200.0,43.8018,43.8863,43.7934,43.8694,44200.0
2012-01-10 12:50:00,51.94,52.01,51.92,51.99,13100.0,43.8694,43.9285,43.8525,43.9116,13100.0
2012-01-10 13:00:00,52.0,52.01,51.98,52.0,19700.0,43.92,43.9285,43.9032,43.92,19700.0
2012-01-10 13:10:00,52.01,52.01,51.95,51.95,65000.0,43.9285,43.9285,43.8778,43.8778,65000.0
2012-01-10 13:20:00,51.94,52.02,51.92,52.02,12300.0,43.8694,43.9369,43.8525,43.9369,12300.0
2012-01-10 13:30:00,52.01,52.1,52.0,52.08,44600.0,43.9285,44.0045,43.92,43.9876,44600.0
2012-01-10 13:40:00,52.09,52.09,51.93,51.96,37800.0,43.9961,43.9961,43.8609,43.8863,37800.0
2012-01-10 13:50:00,51.96,52.12,51.93,52.05,28200.0,43.8863,44.0214,43.8609,43.9623,28200.0
2012-01-10 14:00:00,52.05,52.06,51.95,52.0,23800.0,43.9623,43.9707,43.8778,43.92,23800.0
2012-01-10 14:10:00,52.01,52.06,52.0,52.01,43900.0,43.9285,43.9707,43.92,43.9285,43900.0
2012-01-10 14:20:00,52.01,52.05,51.97,52.01,31400.0,43.9285,43.9623,43.8947,43.9285,31400.0
2012-01-10 14:30:00,52.01,52.05,51.99,52.04,31000.0,43.9285,43.9623,43.9116,43.9538,31000.0
2012-01-10 14:40:00,52.05,52.21,52.04,52.17,533500.0,43.9623,44.0974,43.9538,44.0636,533500.0
2012-01-10 14:50:00,52.16,52.24,52.09,52.19,60500.0,44.0552,44.1228,43.9961,44.0805,60500.0
2012-01-10 15:00:00,52.2,52.29,52.16,52.26,96500.0,44.089,44.165,44.0552,44.1396,96500.0
2012-01-10 15:10:00,52.27,52.33,52.25,52.33,68100.0,44.1481,44.1988,44.1312,44.1988,68100.0
2012-01-10 15:20:00,52.33,52.37,52.31,52.31,76300.0,44.1988,44.2326,44.1819,44.1819,76300.0
2012-01-10 15:30:00,52.31,52.32,52.22,52.25,83100.0,44.1819,44.1903,44.1059,44.1312,83100.0
2012-01-10 15:40:00,52.24,52.32,52.23,52.28,123900.0,44.1228,44.1903,44.1143,44.1565,123900.0
2012-01-10 15:50:00,52.29,52.31,52.23,52.25,128400.0,44.165,44.1819,44.1143,44.1312,128400.0
2012-01-11 09:30:00,51.95,52.25,51.7,52.03,122400.0,43.8778,44.1312,43.6667,43.9454,122400.0
2012-01-11 09:40:00,52.02,52.34,51.9,52.07,126900.0,43.9369,44.2072,43.8356,43.9792,126900.0
2012-01-11 09:50:00,52.06,52.22,51.99,52.01,95700.0,43.9707,44.1059,43.9116,43.9285,95700.0
2012-01-11 10:00:00,52.02,52.04,51.69,51.84,62200.0,43.9369,43.9538,43.6582,43.7849,62200.0
2012-01-11 10:10:00,51.84,51.89,51.73,51.75,167100.0,43.7849,43.8271,43.692,43.7089,167100.0
2012-01-11 10:20:00,51.75,52.11,51.64,52.09,82000.0,43.7089,44.013,43.616,43.9961,82000.0
2012-01-11 10:30:00,52.07,52.09,51.88,51.94,113800.0,43.9792,43.9961,43.8187,43.8694,113800.0
2012-01-11 10:40:00,51.93,51.96,51.83,51.85,67000.0,43.8609,43.8863,43.7765,43.7934,67000.0
2012-01-11 10:50:00,51.85,51.94,51.8,51.92,28800.0,43.7934,43.8694,43.7511,43.8525,28800.0
2012-01-11 11:00:00,51.93,52.01,51.92,51.98,25600.0,43.8609,43.9285,43.8525,43.9032,25600.0
2012-01-11 11:10:00,51.99,52.15,51.99,52.13,19200.0,43.9116,44.0467,43.9116,44.0298,19200.0
2012-01-11 11:20:00,52.13,52.22,52.08,52.19,28200.0,44.0298,44.1059,43.9876,44.0805,28200.0
2012-01-11 11:30:00,52.18,52.3,52.18,52.3,23600.0,44.0721,44.1734,44.0721,44.1734,23600.0
2012-01-11 11:40:00,52.31,52.33,52.26,52.33,25200.0,44.1819,44.1988,44.1396,44.1988,25200.0
2012-01-11 11:50:00,52.32,52.32,52.19,52.19,15500.0,44.1903,44.1903,44.0805,44.0805,15500.0
2012-01-11 12:00:00,52.19,52.2,52.09,52.17,30500.0,44.0805,44.089,43.9961,44.0636,30500.0
2012-01-11 12:10:00,52.18,52.26,52.18,52.25,12300.0,44.0721,44.1396,44.0721,44.1312,12300.0
2012-01-11 12:20:00,52.25,52.3,52.18,52.19,16200.0,44.1312,44.1734,44.0721,44.0805,16200.0
2012-01-11 12:30:00,52.2,52.23,52.18,52.22,10900.0,44.089,44.1143,44.0721,44.1059,10900.0
2012-01-11 12:40:00,52.22,52.29,52.21,52.25,36600.0,44.1059,44.165,44.0974,44.1312,36600.0
2012-01-11 12:50:00,52.26,52.39,52.26,52.39,38600.0,44.1396,44.2494,44.1396,44.2494,38600.0
2012-01-11 13:00:00,52.38,52.39,52.29,52.3,21800.0,44.241,44.2494,44.165,44.1734,21800.0
2012-01-11 13:10:00,52.32,52.33,52.25,52.27,12400.0,44.1903,44.1988,44.1312,44.1481,12400.0
2012-01-11 13:20:00,52.26,52.3,52.25,52.28,38200.0,44.1396,44.1734,44.1312,44.1565,38200.0
2012-01-11 13:30:00,52.29,52.3,52.21,52.22,18100.0,44.165,44.1734,44.0974,44.1059,18100.0
2012-01-11 13:40:00,52.23,52.23,52.16,52.21,17000.0,44.1143,44.1143,44.0552,44.0974,17000.0
2012-01-11 13:50:00,52.21,52.23,52.19,52.22,16700.0,44.0974,44.1143,44.0805,44.1059,16700.0
2012-01-11 14:00:00,52.24,52.28,52.2,52.28,46900.0,44.1228,44.1565,44.089,44.1565,46900.0
2012-01-11 14:10:00,52.28,52.38,52.27,52.32,59100.0,44.1565,44.241,44.1481,44.1903,59100.0
2012-01-11 14:20:00,52.32,52.4,52.25,52.37,61400.0,44.1903,44.2579,44.1312,44.2326,61400.0
2012-01-11 14:30:00,52.36,52.41,52.35,52.38,60800.0,44.2241,44.2663,44.2157,44.241,60800.0
2012-01-11 14:40:00,52.39,52.51,52.38,52.49,77400.0,44.2494,44.3508,44.241,44.3339,77400.0
2012-01-11 14:50:00,52.5,52.56,52.49,52.49,84100.0,44.3424,44.393,44.3339,44.3339,84100.0
2012-01-11 15:00:00,52.49,52.52,52.44,52.48,35400.0,44.3339,44.3592,44.2917,44.3255,35400.0
2012-01-11 15:10:00,52.49,52.58,52.48,52.57,55400.0,44.3339,44.4099,44.3255,44.4015,55400.0
2012-01-11 15:20:00,52.57,52.71,52.56,52.66,72100.0,44.4015,44.5197,44.393,44.4775,72100.0
2012-01-11 15:30:00,52.67,53.02,52.66,53.01,252600.0,44.4859,44.7816,44.4775,44.7731,252600.0
2012-01-11 15:40:00,53.01,53.04,52.97,53.01,348200.0,44.7731,44.7984,44.7393,44.7731,348200.0
2012-01-11 15:50:00,53.02,53.1,52.95,52.99,459900.0,44.7816,44.8491,44.7224,44.7562,459900.0
2012-01-12 09:30:00,52.2,52.96,52.11,52.41,224400.0,44.089,44.7309,44.013,44.2663,224400.0
2012-01-12 09:40:00,52.41,52.44,51.95,52.32,163800.0,44.2663,44.2917,43.8778,44.1903,163800.0
2012-01-12 09:50:00,52.34,52.37,52.23,52.3,78000.0,44.2072,44.2326,44.1143,44.1734,78000.0
2012-01-12 10:00:00,52.3,52.35,52.07,52.08,87600.0,44.1734,44.2157,43.9792,43.9876,87600.0
2012-01-12 10:10:00,52.07,52.23,51.89,51.89,85700.0,43.9792,44.1143,43.8271,43.8271,85700.0
2012-01-12 10:20:00,51.89,52.01,51.76,51.76,110800.0,43.8271,43.9285,43.7173,43.7173,110800.0
2012-01-12 10:30:00,51.76,51.81,51.7,51.75,119000.0,43.7173,43.7596,43.6667,43.7089,119000.0
2012-01-12 10:40:00,51.75,51.78,51.67,51.75,91500.0,43.7089,43.7342,43.6413,43.7089,91500.0
2012-01-12 10:50:00,51.76,51.81,51.67,51.73,69200.0,43.7173,43.7596,43.6413,43.692,69200.0
2012-01-12 11:00:00,51.74,51.84,51.73,51.84,146700.0,43.7004,43.7849,43.692,43.7849,146700.0
2012-01-12 11:10:00,51.84,51.87,51.8,51.8,20200.0,43.7849,43.8102,43.7511,43.7511,20200.0
2012-01-12 11:20:00,51.81,51.92,51.79,51.9,33000.0,43.7596,43.8525,43.7427,43.8356,33000.0
2012-01-12 11:30:00,51.89,52.06,51.85,52.06,53800.0,43.8271,43.9707,43.7934,43.9707,53800.0
2012-01-12 11:40:00,52.06,52.13,52.04,52.11,46000.0,43.9707,44.0298,43.9538,44.013,46000.0
2012-01-12 11:50:00,52.1,52.15,51.99,52.04,82800.0,44.0045,44.0467,43.9116,43.9538,82800.0
2012-01-12 12:00:00,52.04,52.05,51.96,52.01,56000.0,43.9538,43.9623,43.8863,43.9285,56000.0
2012-01-12 12:10:00,51.99,52.19,51.99,52.18,34800.0,43.9116,44.0805,43.9116,44.0721,34800.0
2012-01-12 12:20:00,52.18,52.28,52.17,52.28,40600.0,44.0721,44.1565,44.0636,44.1565,40600.0
2012-01-12 12:30:00,52.27,52.28,52.21,52.27,20100.0,44.1481,44.1565,44.0974,44.1481,20100.0
2012-01-12 12:40:00,52.27,52.4,52.23,52.29,72900.0,44.1481,44.2579,44.1143,44.165,72900.0
2012-01-12 12:50:00,52.28,52.29,52.25,52.26,25000.0,44.1565,44.165,44.1312,44.1396,25000.0
2012-01-12 13:00:00,52.25,52.27,52.19,52.2,32900.0,44.1312,44.1481,44.0805,44.089,32900.0
2012-01-12 13:10:00,52.19,52.21,52.15,52.2,19500.0,44.0805,44.0974,44.0467,44.089,19500.0
2012-01-12 13:20:00,52.2,52.24,52.2,52.22,31500.0,44.089,44.1228,44.089,44.1059,31500.0
2012-01-12 13:30:00,52.22,52.26,52.21,52.22,79100.0,44.1059,44.1396,44.0974,44.1059,79100.0
2012-01-12 13:40:00,52.22,52.33,52.22,52.25,32700.0,44.1059,44.1988,44.1059,44.1312,32700.0
2012-01-12 13:50:00,52.25,52.47,52.25,52.46,37100.0,44.1312,44.317,44.1312,44.3086,37100.0
2012-01-12 14:00:00,52.46,52.48,52.37,52.39,58100.0,44.3086,44.3255,44.2326,44.2494,58100.0
2012-01-12 14:10:00,52.39,52.44,52.38,52.44,20500.0,44.2494,44.2917,44.241,44.2917,20500.0
2012-01-12 14:20:00,52.44,52.46,52.35,52.4,48500.0,44.2917,44.3086,44.2157,44.2579,48500.0
2012-01-12 14:30:00,52.4,52.46,52.4,52.41,42300.0,44.2579,44.3086,44.2579,44.2663,42300.0
2012-01-12 14:40:00,52.4,52.47,52.39,52.47,53200.0,44.2579,44.317,44.2494,44.317,53200.0
2012-01-12 14:50:00,52.48,52.63,52.48,52.63,36000.0,44.3255,44.4522,44.3255,44.4522,36000.0
2012-01-12 15:00:00,52.61,52.61,52.54,52.56,58400.0,44.4353,44.4353,44.3761,44.393,58400.0
2012-01-12 15:10:00,52.57,52.58,52.54,52.56,56900.0,44.4015,44.4099,44.3761,44.393,56900.0
2012-01-12 15:20:00,52.55,52.62,52.55,52.58,57900.0,44.3846,44.4437,44.3846,44.4099,57900.0
2012-01-12 15:30:00,52.58,52.58,52.43,52.44,64700.0,44.4099,44.4099,44.2832,44.2917,64700.0
2012-01-12 15:40:00,52.44,52.52,52.41,52.52,89400.0,44.2917,44.3592,44.2663,44.3592,89400.0
2012-01-12 15:50:00,52.52,52.57,52.47,52.5,215400.0,44.3592,44.4015,44.317,44.3424,215400.0
2012-01-13 09:30:00,52.15,52.33,52.1,52.2,39700.0,44.0467,44.1988,44.0045,44.089,39700.0
2012-01-13 09:40:00,52.2,52.25,51.9,52.16,41900.0,44.089,44.1312,43.8356,44.0552,41900.0
2012-01-13 09:50:00,52.16,52.29,51.93,52.0,43600.0,44.0552,44.165,43.8609,43.92,43600.0
2012-01-13 10:00:00,51.99,52.12,51.82,51.83,54300.0,43.9116,44.0214,43.768,43.7765,54300.0
2012-01-13 10:10:00,51.8,51.84,51.64,51.66,66100.0,43.7511,43.7849,43.616,43.6329,66100.0
2012-01-13 10:20:00,51.65,51.93,51.49,51.87,106400.0,43.6244,43.8609,43.4893,43.8102,106400.0
2012-01-13 10:30:00,51.85,51.96,51.73,51.74,50600.0,43.7934,43.8863,43.692,43.7004,50600.0
2012-01-13 10:40:00,51.74,51.76,51.67,51.69,34900.0,43.7004,43.7173,43.6413,43.6582,34900.0
2012-01-13 10:50:00,51.68,51.74,51.63,51.72,44300.0,43.6498,43.7004,43.6075,43.6836,44300.0
2012-01-13 11:00:00,51.71,51.73,51.62,51.71,39400.0,43.6751,43.692,43.5991,43.6751,39400.0
2012-01-13 11:10:00,51.71,51.8,51.67,51.79,53500.0,43.6751,43.7511,43.6413,43.7427,53500.0
2012-01-13 11:20:00,51.8,51.83,51.76,51.79,46800.0,43.7511,43.7765,43.7173,43.7427,46800.0
2012-01-13 11:30:00,51.79,51.8,51.72,51.75,63300.0,43.7427,43.7511,43.6836,43.7089,63300.0
2012-01-13 11:40:00,51.75,51.82,51.73,51.77,23000.0,43.7089,43.768,43.692,43.7258,23000.0
2012-01-13 11:50:00,51.77,51.8,51.68,51.73,60100.0,43.7258,43.7511,43.6498,43.692,60100.0
2012-01-13 12:00:00,51.74,51.76,51.63,51.72,39300.0,43.7004,43.7173,43.6075,43.6836,39300.0
2012-01-13 12:10:00,51.72,51.75,51.67,51.75,15300.0,43.6836,43.7089,43.6413,43.7089,15300.0
2012-01-13 12:20:00,51.75,51.8,51.7,51.7,25200.0,43.7089,43.7511,43.6667,43.6667,25200.0
2012-01-13 12:30:00,51.71,51.76,51.69,51.76,15500.0,43.6751,43.7173,43.6582,43.7173,15500.0
2012-01-13 12:40:00,51.76,51.77,51.71,51.71,16700.0,43.7173,43.7258,43.6751,43.6751,16700.0
2012-01-13 12:50:00,51.72,51.77,51.7,51.74,30500.0,43.6836,43.7258,43.6667,43.7004,30500.0
2012-01-13 13:00:00,51.74,51.74,51.62,51.64,19400.0,43.7004,43.7004,43.5991,43.616,19400.0
2012-01-13 13:10:00,51.64,51.7,51.6,51.67,16200.0,43.616,43.6667,43.5822,43.6413,16200.0
2012-01-13 13:20:00,51.67,51.71,51.63,51.67,14500.0,43.6413,43.6751,43.6075,43.6413,14500.0
2012-01-13 13:30:00,51.67,51.71,51.63,51.67,11100.0,43.6413,43.6751,43.6075,43.6413,11100.0
2012-01-13 13:40:00,51.68,51.77,51.64,51.75,20600.0,43.6498,43.7258,43.616,43.7089,20600.0
2012-01-13 13:50:00,51.75,51.86,51.74,51.82,22500.0,43.7089,43.8018,43.7004,43.768,22500.0
2012-01-13 14:00:00,51.81,51.82,51.67,51.76,58400.0,43.7596,43.768,43.6413,43.7173,58400.0
2012-01-13 14:10:00,51.74,51.82,51.74,51.77,16700.0,43.7004,43.768,43.7004,43.7258,16700.0
2012-01-13 14:20:00,51.77,51.84,51.77,51.81,11900.0,43.7258,43.7849,43.7258,43.7596,11900.0
2012-01-13 14:30:00,51.81,51.82,51.75,51.79,28100.0,43.7596,43.768,43.7089,43.7427,28100.0
2012-01-13 14:40:00,51.79,51.81,51.77,51.79,31100.0,43.7427,43.7596,43.7258,43.7427,31100.0
2012-01-13 14:50:00,51.8,51.82,51.74,51.82,75800.0,43.7511,43.768,43.7004,43.768,75800.0
2012-01-13 15:00:00,51.82,51.88,51.81,51.85,43000.0,43.768,43.8187,43.7596,43.7934,43000.0
2012-01-13 15:10:00,51.84,51.85,51.78,51.78,38200.0,43.7849,43.7934,43.7342,43.7342,38200.0
2012-01-13 15:20:00,51.77,51.83,51.74,51.79,56600.0,43.7258,43.7765,43.7004,43.7427,56600.0
2012-01-13 15:30:00,51.79,51.82,51.68,51.7,109800.0,43.7427,43.768,43.6498,43.6667,109800.0
2012-01-13 15:40:00,51.71,51.76,51.67,51.76,124500.0,43.6751,43.7173,43.6413,43.7173,124500.0
2012-01-13 15:50:00,51.76,51.76,51.7,51.7,124700.0,43.7173,43.7173,43.6667,43.6667,124700.0
2012-01-17 09:30:00,52.3,52.74,52.27,52.45,77300.0,44.1734,44.5451,44.1481,44.3001,77300.0
2012-01-17 09:40:00,52.49,52.49,52.18,52.39,89700.0,44.3339,44.3339,44.0721,44.2494,89700.0
2012-01-17 09:50:00,52.39,52.43,52.19,52.26,49800.0,44.2494,44.2832,44.0805,44.1396,49800.0
2012-01-17 10:00:00,52.27,52.33,52.22,52.24,62200.0,44.1481,44.1988,44.1059,44.1228,62200.0
2012-01-17 10:10:00,52.25,52.29,52.18,52.2,96900.0,44.1312,44.165,44.0721,44.089,96900.0
2012-01-17 10:20:00,52.2,52.27,52.16,52.2,84300.0,44.089,44.1481,44.0552,44.089,84300.0
2012-01-17 10:30:00,52.19,52.25,52.17,52.21,66800.0,44.0805,44.1312,44.0636,44.0974,66800.0
2012-01-17 10:40:00,52.22,52.24,52.02,52.02,47900.0,44.1059,44.1228,43.9369,43.9369,47900.0
2012-01-17 10:50:00,52.03,52.1,51.93,52.1,58500.0,43.9454,44.0045,43.8609,44.0045,58500.0
2012-01-17 11:00:00,52.11,52.22,52.11,52.18,41800.0,44.013,44.1059,44.013,44.0721,41800.0
2012-01-17 11:10:00,52.19,52.33,52.18,52.28,36900.0,44.0805,44.1988,44.0721,44.1565,36900.0
2012-01-17 11:20:00,52.27,52.32,52.11,52.15,56400.0,44.1481,44.1903,44.013,44.0467,56400.0
2012-01-17 11:30:00,52.15,52.25,52.14,52.25,23400.0,44.0467,44.1312,44.0383,44.1312,23400.0
2012-01-17 11:40:00,52.24,52.28,52.23,52.26,38200.0,44.1228,44.1565,44.1143,44.1396,38200.0
2012-01-17 11:50:00,52.25,52.28,52.19,52.22,41900.0,44.1312,44.1565,44.0805,44.1059,41900.0
2012-01-17 12:00:00,52.22,52.26,52.19,52.23,50100.0,44.1059,44.1396,44.0805,44.1143,50100.0
2012-01-17 12:10:00,52.23,52.29,52.23,52.25,41700.0,44.1143,44.165,44.1143,44.1312,41700.0
2012-01-17 12:20:00,52.23,52.26,52.14,52.16,32500.0,44.1143,44.1396,44.0383,44.0552,32500.0
2012-01-17 12:30:00,52.15,52.19,52.06,52.16,25300.0,44.0467,44.0805,43.9707,44.0552,25300.0
2012-01-17 12:40:00,52.16,52.21,52.09,52.12,28000.0,44.0552,44.0974,43.9961,44.0214,28000.0
2012-01-17 12:50:00,52.11,52.18,52.08,52.17,40800.0,44.013,44.0721,43.9876,44.0636,40800.0
2012-01-17 13:00:00,52.17,52.21,52.15,52.19,17200.0,44.0636,44.0974,44.0467,44.0805,17200.0
2012-01-17 13:10:00,52.2,52.21,52.11,52.14,37700.0,44.089,44.0974,44.013,44.0383,37700.0
2012-01-17 13:20:00,52.14,52.15,52.11,52.13,21100.0,44.0383,44.0467,44.013,44.0298,21100.0
2012-01-17 13:30:00,52.14,52.2,52.13,52.2,20800.0,44.0383,44.089,44.0298,44.089,20800.0
2012-01-17 13:40:00,52.19,52.21,52.17,52.19,11700.0,44.0805,44.0974,44.0636,44.0805,11700.0
2012-01-17 13:50:00,52.19,52.25,52.18,52.25,22900.0,44.0805,44.1312,44.0721,44.1312,22900.0
2012-01-17 14:00:00,52.25,52.25,52.14,52.15,50900.0,44.1312,44.1312,44.0383,44.0467,50900.0
2012-01-17 14:10:00,52.16,52.17,52.12,52.14,22900.0,44.0552,44.0636,44.0214,44.0383,22900.0
2012-01-17 14:20:00,52.14,52.18,52.05,52.07,25000.0,44.0383,44.0721,43.9623,43.9792,25000.0
2012-01-17 14:30:00,52.07,52.13,52.0,52.04,31000.0,43.9792,44.0298,43.92,43.9538,31000.0
2012-01-17 14:40:00,52.05,52.06,51.99,52.0,31100.0,43.9623,43.9707,43.9116,43.92,31100.0
2012-01-17 14:50:00,52.0,52.01,51.9,51.92,48000.0,43.92,43.9285,43.8356,43.8525,48000.0
2012-01-17 15:00:00,51.92,52.02,51.89,51.94,38500.0,43.8525,43.9369,43.8271,43.8694,38500.0
2012-01-17 15:10:00,51.94,51.98,51.92,51.92,41200.0,43.8694,43.9032,43.8525,43.8525,41200.0
2012-01-17 15:20:00,51.92,52.04,51.92,52.01,34900.0,43.8525,43.9538,43.8525,43.9285,34900.0
2012-01-17 15:30:00,52.01,52.05,51.98,52.05,61600.0,43.9285,43.9623,43.9032,43.9623,61600.0
2012-01-17 15:40:00,52.04,52.05,51.94,51.96,71200.0,43.9538,43.9623,43.8694,43.8863,71200.0
2012-01-17 15:50:00,51.98,52.05,51.95,52.0,107600.0,43.9032,43.9623,43.8778,43.92,107600.0
2012-01-18 09:30:00,51.99,51.99,51.76,51.86,32200.0,43.9116,43.9116,43.7173,43.8018,32200.0
2012-01-18 09:40:00,51.86,52.13,51.83,51.96,50600.0,43.8018,44.0298,43.7765,43.8863,50600.0
2012-01-18 09:50:00,51.96,52.4,51.96,52.38,82900.0,43.8863,44.2579,43.8863,44.241,82900.0
2012-01-18 10:00:00,52.39,52.5,52.22,52.23,42800.0,44.2494,44.3424,44.1059,44.1143,42800.0
2012-01-18 10:10:00,52.24,52.3,52.18,52.21,87500.0,44.1228,44.1734,44.0721,44.0974,87500.0
2012-01-18 10:20:00,52.22,52.23,52.14,52.14,51400.0,44.1059,44.1143,44.0383,44.0383,51400.0
2012-01-18 10:30:00,52.13,52.14,51.99,52.05,83800.0,44.0298,44.0383,43.9116,43.9623,83800.0
2012-01-18 10:40:00,52.05,52.06,51.98,52.0,39600.0,43.9623,43.9707,43.9032,43.92,39600.0
2012-01-18 10:50:00,52.0,52.14,51.99,52.12,25000.0,43.92,44.0383,43.9116,44.0214,25000.0
2012-01-18 11:00:00,52.12,52.25,52.11,52.12,96400.0,44.0214,44.1312,44.013,44.0214,96400.0
2012-01-18 11:10:00,52.16,52.16,52.06,52.06,21500.0,44.0552,44.0552,43.9707,43.9707,21500.0
2012-01-18 11:20:00,52.06,52.12,52.05,52.06,29000.0,43.9707,44.0214,43.9623,43.9707,29000.0
2012-01-18 11:30:00,52.05,52.06,51.85,51.99,70800.0,43.9623,43.9707,43.7934,43.9116,70800.0
2012-01-18 11:40:00,51.98,52.02,51.89,51.99,63600.0,43.9032,43.9369,43.8271,43.9116,63600.0
2012-01-18 11:50:00,51.98,51.98,51.74,51.75,143900.0,43.9032,43.9032,43.7004,43.7089,143900.0
2012-01-18 12:00:00,51.75,51.85,51.72,51.83,142400.0,43.7089,43.7934,43.6836,43.7765,142400.0
2012-01-18 12:10:00,51.82,51.92,51.77,51.79,101200.0,43.768,43.8525,43.7258,43.7427,101200.0
2012-01-18 12:20:00,51.78,51.85,51.74,51.8,53500.0,43.7342,43.7934,43.7004,43.7511,53500.0
2012-01-18 12:30:00,51.8,51.86,51.75,51.78,106700.0,43.7511,43.8018,43.7089,43.7342,106700.0
2012-01-18 12:40:00,51.78,51.79,51.75,51.75,37900.0,43.7342,43.7427,43.7089,43.7089,37900.0
2012-01-18 12:50:00,51.76,51.8,51.75,51.8,33100.0,43.7173,43.7511,43.7089,43.7511,33100.0
2012-01-18 13:00:00,51.8,51.82,51.73,51.74,20700.0,43.7511,43.768,43.692,43.7004,20700.0
2012-01-18 13:10:00,51.75,51.78,51.72,51.77,21000.0,43.7089,43.7342,43.6836,43.7258,21000.0
2012-01-18 13:20:00,51.78,51.8,51.76,51.78,19800.0,43.7342,43.7511,43.7173,43.7342,19800.0
2012-01-18 13:30:00,51.79,51.84,51.72,51.76,31500.0,43.7427,43.7849,43.6836,43.7173,31500.0
2012-01-18 13:40:00,51.76,51.81,51.76,51.8,32900.0,43.7173,43.7596,43.7173,43.7511,32900.0
2012-01-18 13:50:00,51.79,51.79,51.74,51.76,25400.0,43.7427,43.7427,43.7004,43.7173,25400.0
2012-01-18 14:00:00,51.75,51.94,51.32,51.82,764200.0,43.7089,43.8694,43.3457,43.768,764200.0
2012-01-18 14:10:00,51.81,51.84,51.71,51.79,67900.0,43.7596,43.7849,43.6751,43.7427,67900.0
2012-01-18 14:20:00,51.8,51.8,51.67,51.79,66600.0,43.7511,43.7511,43.6413,43.7427,66600.0
2012-01-18 14:30:00,51.78,51.78,51.65,51.69,51900.0,43.7342,43.7342,43.6244,43.6582,51900.0
2012-01-18 14:40:00,51.69,51.89,51.68,51.88,59500.0,43.6582,43.8271,43.6498,43.8187,59500.0
2012-01-18 14:50:00,51.88,52.0,51.86,51.95,58100.0,43.8187,43.92,43.8018,43.8778,58100.0
2012-01-18 15:00:00,51.96,51.96,51.91,51.92,41300.0,43.8863,43.8863,43.844,43.8525,41300.0
2012-01-18 15:10:00,51.92,51.98,51.87,51.98,105200.0,43.8525,43.9032,43.8102,43.9032,105200.0
2012-01-18 15:20:00,51.98,52.03,51.95,51.95,73400.0,43.9032,43.9454,43.8778,43.8778,73400.0
2012-01-18 15:30:00,51.95,52.09,51.92,52.09,62800.0,43.8778,43.9961,43.8525,43.9961,62800.0
2012-01-18 15:40:00,52.09,52.2,52.08,52.18,109800.0,43.9961,44.089,43.9876,44.0721,109800.0
2012-01-18 15:50:00,52.18,52.18,52.1,52.14,146700.0,44.0721,44.0721,44.0045,44.0383,146700.0
2012-01-19 09:30:00,51.54,51.95,51.41,51.7,116300.0,43.5315,43.8778,43.4217,43.6667,116300.0
2012-01-19 09:40:00,51.7,51.73,51.5,51.57,118700.0,43.6667,43.692,43.4977,43.5569,118700.0
2012-01-19 09:50:00,51.58,51.82,51.57,51.79,106100.0,43.5653,43.768,43.5569,43.7427,106100.0
2012-01-19 10:00:00,51.79,51.91,51.74,51.9,66000.0,43.7427,43.844,43.7004,43.8356,66000.0
2012-01-19 10:10:00,51.9,51.91,51.76,51.83,73800.0,43.8356,43.844,43.7173,43.7765,73800.0
2012-01-19 10:20:00,51.82,51.82,51.75,51.79,46100.0,43.768,43.768,43.7089,43.7427,46100.0
2012-01-19 10:30:00,51.8,51.9,51.74,51.75,121000.0,43.7511,43.8356,43.7004,43.7089,121000.0
2012-01-19 10:40:00,51.75,51.84,51.74,51.77,59800.0,43.7089,43.7849,43.7004,43.7258,59800.0
2012-01-19 10:50:00,51.78,51.84,51.77,51.78,67800.0,43.7342,43.7849,43.7258,43.7342,67800.0
2012-01-19 11:00:00,51.78,51.94,51.78,51.94,106800.0,43.7342,43.8694,43.7342,43.8694,106800.0
2012-01-19 11:10:00,51.93,52.25,51.93,52.25,43000.0,43.8609,44.1312,43.8609,44.1312,43000.0
2012-01-19 11:20:00,52.25,52.48,52.25,52.48,90200.0,44.1312,44.3255,44.1312,44.3255,90200.0
2012-01-19 11:30:00,52.47,52.61,52.46,52.6,48400.0,44.317,44.4353,44.3086,44.4268,48400.0
2012-01-19 11:40:00,52.6,52.68,52.5,52.67,61500.0,44.4268,44.4944,44.3424,44.4859,61500.0
2012-01-19 11:50:00,52.67,52.82,52.67,52.8,46500.0,44.4859,44.6126,44.4859,44.5957,46500.0
2012-01-19 12:00:00,52.8,52.85,52.66,52.76,52500.0,44.5957,44.638,44.4775,44.562,52500.0
2012-01-19 12:10:00,52.77,52.83,52.75,52.77,34300.0,44.5704,44.6211,44.5535,44.5704,34300.0
2012-01-19 12:20:00,52.77,52.93,52.75,52.92,60200.0,44.5704,44.7055,44.5535,44.6971,60200.0
2012-01-19 12:30:00,52.92,52.96,52.9,52.91,32600.0,44.6971,44.7309,44.6802,44.6886,32600.0
2012-01-19 12:40:00,52.91,52.98,52.89,52.98,22400.0,44.6886,44.7478,44.6718,44.7478,22400.0
2012-01-19 12:50:00,52.97,52.99,52.94,52.99,16800.0,44.7393,44.7562,44.714,44.7562,16800.0
2012-01-19 13:00:00,52.99,53.02,52.94,53.01,47300.0,44.7562,44.7816,44.714,44.7731,47300.0
2012-01-19 13:10:00,53.01,53.11,53.01,53.09,63800.0,44.7731,44.8576,44.7731,44.8407,63800.0
2012-01-19 13:20:00,53.09,53.15,53.08,53.12,68800.0,44.8407,44.8914,44.8322,44.866,68800.0
2012-01-19 13:30:00,53.13,53.18,53.12,53.16,49300.0,44.8745,44.9167,44.866,44.8998,49300.0
2012-01-19 13:40:00,53.16,53.17,53.08,53.15,43100.0,44.8998,44.9082,44.8322,44.8914,43100.0
2012-01-19 13:50:00,53.14,53.17,53.02,53.04,41400.0,44.8829,44.9082,44.7816,44.7984,41400.0
2012-01-19 14:00:00,53.03,53.06,52.97,52.97,49000.0,44.79,44.8153,44.7393,44.7393,49000.0
2012-01-19 14:10:00,52.97,53.01,52.91,52.91,26500.0,44.7393,44.7731,44.6886,44.6886,26500.0
2012-01-19 14:20:00,52.92,52.94,52.87,52.87,13500.0,44.6971,44.714,44.6549,44.6549,13500.0
2012-01-19 14:30:00,52.85,52.88,52.77,52.79,34300.0,44.638,44.6633,44.5704,44.5873,34300.0
2012-01-19 14:40:00,52.79,52.8,52.72,52.74,21600.0,44.5873,44.5957,44.5282,44.5451,21600.0
2012-01-19 14:50:00,52.74,52.78,52.71,52.77,23700.0,44.5451,44.5788,44.5197,44.5704,23700.0
2012-01-19 15:00:00,52.77,52.87,52.77,52.82,28900.0,44.5704,44.6549,44.5704,44.6126,28900.0
2012-01-19 15:10:00,52.83,52.83,52.75,52.79,39100.0,44.6211,44.6211,44.5535,44.5873,39100.0
2012-01-19 15:20:00,52.79,52.81,52.74,52.74,27400.0,44.5873,44.6042,44.5451,44.5451,27400.0
2012-01-19 15:30:00,52.75,52.85,52.73,52.81,45900.0,44.5535,44.638,44.5366,44.6042,45900.0
2012-01-19 15:40:00,52.8,52.85,52.8,52.81,36400.0,44.5957,44.638,44.5957,44.6042,36400.0
2012-01-19 15:50:00,52.81,52.82,52.73,52.81,87800.0,44.6042,44.6126,44.5366,44.6042,87800.0
2012-01-20 09:30:00,52.87,53.32,52.87,53.28,252400.0,44.6549,45.0349,44.6549,45.0012,252400.0
2012-01-20 09:40:00,53.29,53.37,52.94,52.96,59600.0,45.0096,45.0772,44.714,44.7309,59600.0
2012-01-20 09:50:00,52.95,53.0,52.76,52.79,24900.0,44.7224,44.7647,44.562,44.5873,24900.0
2012-01-20 10:00:00,52.79,52.86,52.7,52.8,22800.0,44.5873,44.6464,44.5113,44.5957,22800.0
2012-01-20 10:10:00,52.81,52.89,52.68,52.74,24600.0,44.6042,44.6718,44.4944,44.5451,24600.0
2012-01-20 10:20:00,52.74,52.92,52.73,52.88,27400.0,44.5451,44.6971,44.5366,44.6633,27400.0
2012-01-20 10:30:00,52.89,52.9,52.78,52.79,35700.0,44.6718,44.6802,44.5788,44.5873,35700.0
2012-01-20 10:40:00,52.79,52.85,52.74,52.83,27100.0,44.5873,44.638,44.5451,44.6211,27100.0
2012-01-20 10:50:00,52.83,52.87,52.77,52.77,45800.0,44.6211,44.6549,44.5704,44.5704,45800.0
2012-01-20 11:00:00,52.77,52.79,52.47,52.48,83800.0,44.5704,44.5873,44.317,44.3255,83800.0
2012-01-20 11:10:00,52.48,52.49,52.4,52.4,65900.0,44.3255,44.3339,44.2579,44.2579,65900.0
2012-01-20 11:20:00,52.4,52.56,52.39,52.56,38200.0,44.2579,44.393,44.2494,44.393,38200.0
2012-01-20 11:30:00,52.58,52.59,52.53,52.57,33000.0,44.4099,44.4184,44.3677,44.4015,33000.0
2012-01-20 11:40:00,52.57,52.66,52.57,52.63,52600.0,44.4015,44.4775,44.4015,44.4522,52600.0
2012-01-20 11:50:00,52.63,52.84,52.63,52.79,50700.0,44.4522,44.6295,44.4522,44.5873,50700.0
2012-01-20 12:00:00,52.79,52.82,52.77,52.78,33700.0,44.5873,44.6126,44.5704,44.5788,33700.0
2012-01-20 12:10:00,52.79,52.81,52.72,52.75,13900.0,44.5873,44.6042,44.5282,44.5535,13900.0
2012-01-20 12:20:00,52.75,52.78,52.71,52.73,10900.0,44.5535,44.5788,44.5197,44.5366,10900.0
2012-01-20 12:30:00,52.73,52.81,52.73,52.8,14700.0,44.5366,44.6042,44.5366,44.5957,14700.0
2012-01-20 12:40:00,52.79,52.81,52.77,52.79,45700.0,44.5873,44.6042,44.5704,44.5873,45700.0
2012-01-20 12:50:00,52.8,52.83,52.8,52.83,10600.0,44.5957,44.6211,44.5957,44.6211,10600.0
2012-01-20 13:00:00,52.83,52.85,52.77,52.81,16200.0,44.6211,44.638,44.5704,44.6042,16200.0
2012-01-20 13:10:00,52.81,52.85,52.8,52.85,9200.0,44.6042,44.638,44.5957,44.638,9200.0
2012-01-20 13:20:00,52.85,52.9,52.81,52.86,16700.0,44.638,44.6802,44.6042,44.6464,16700.0
2012-01-20 13:30:00,52.85,52.9,52.79,52.79,16700.0,44.638,44.6802,44.5873,44.5873,16700.0
2012-01-20 13:40:00,52.78,52.88,52.78,52.8,14100.0,44.5788,44.6633,44.5788,44.5957,14100.0
2012-01-20 13:50:00,52.8,52.84,52.8,52.84,5800.0,44.5957,44.6295,44.5957,44.6295,5800.0
2012-01-20 14:00:00,52.84,52.94,52.79,52.93,27300.0,44.6295,44.714,44.5873,44.7055,27300.0
2012-01-20 14:10:00,52.94,52.94,52.83,52.86,19600.0,44.714,44.714,44.6211,44.6464,19600.0
2012-01-20 14:20:00,52.87,52.88,52.82,52.83,14900.0,44.6549,44.6633,44.6126,44.6211,14900.0
2012-01-20 14:30:00,52.83,52.86,52.81,52.84,12300.0,44.6211,44.6464,44.6042,44.6295,12300.0
2012-01-20 14:40:00,52.84,52.85,52.81,52.81,6800.0,44.6295,44.638,44.6042,44.6042,6800.0
2012-01-20 14:50:00,52.82,52.86,52.82,52.85,16800.0,44.6126,44.6464,44.6126,44.638,16800.0
2012-01-20 15:00:00,52.85,52.89,52.8,52.82,46900.0,44.638,44.6718,44.5957,44.6126,46900.0
2012-01-20 15:10:00,52.83,52.94,52.81,52.94,26300.0,44.6211,44.714,44.6042,44.714,26300.0
2012-01-20 15:20:00,52.94,53.04,52.94,53.03,37700.0,44.714,44.7984,44.714,44.79,37700.0
2012-01-20 15:30:00,53.03,53.06,53.01,53.03,46200.0,44.79,44.8153,44.7731,44.79,46200.0
2012-01-20 15:40:00,53.03,53.07,53.02,53.07,74100.0,44.79,44.8238,44.7816,44.8238,74100.0
2012-01-20 15:50:00,53.07,53.15,53.03,53.12,79900.0,44.8238,44.8914,44.79,44.866,79900.0
2012-01-23 09:30:00,53.08,53.12,52.88,52.9,41400.0,44.8322,44.866,44.6633,44.6802,41400.0
2012-01-23 09:40:00,52.9,52.98,52.74,52.94,50800.0,44.6802,44.7478,44.5451,44.714,50800.0
2012-01-23 09:50:00,52.94,53.0,52.87,52.94,48900.0,44.714,44.7647,44.6549,44.714,48900.0
2012-01-23 10:00:00,52.94,52.96,52.88,52.95,39700.0,44.714,44.7309,44.6633,44.7224,39700.0
2012-01-23 10:10:00,52.96,53.05,52.94,52.99,49200.0,44.7309,44.8069,44.714,44.7562,49200.0
2012-01-23 10:20:00,52.99,53.04,52.95,53.02,38100.0,44.7562,44.7984,44.7224,44.7816,38100.0
2012-01-23 10:30:00,53.02,53.02,52.85,52.9,30100.0,44.7816,44.7816,44.638,44.6802,30100.0
2012-01-23 10:40:00,52.9,52.9,52.7,52.7,64800.0,44.6802,44.6802,44.5113,44.5113,64800.0
2012-01-23 10:50:00,52.7,52.79,52.64,52.74,26400.0,44.5113,44.5873,44.4606,44.5451,26400.0
2012-01-23 11:00:00,52.74,52.77,52.6,52.6,28300.0,44.5451,44.5704,44.4268,44.4268,28300.0
2012-01-23 11:10:00,52.61,52.61,52.54,52.55,22300.0,44.4353,44.4353,44.3761,44.3846,22300.0
2012-01-23 11:20:00,52.56,52.56,52.48,52.51,30600.0,44.393,44.393,44.3255,44.3508,30600.0
2012-01-23 11:30:00,52.52,52.55,52.44,52.46,26500.0,44.3592,44.3846,44.2917,44.3086,26500.0
2012-01-23 11:40:00,52.45,52.47,52.33,52.38,25500.0,44.3001,44.317,44.1988,44.241,25500.0
2012-01-23 11:50:00,52.38,52.45,52.35,52.38,28800.0,44.241,44.3001,44.2157,44.241,28800.0
2012-01-23 12:00:00,52.39,52.4,52.31,52.37,26500.0,44.2494,44.2579,44.1819,44.2326,26500.0
2012-01-23 12:10:00,52.37,52.37,52.23,52.29,47800.0,44.2326,44.2326,44.1143,44.165,47800.0
2012-01-23 12:20:00,52.29,52.36,52.23,52.34,34800.0,44.165,44.2241,44.1143,44.2072,34800.0
2012-01-23 12:30:00,52.35,52.36,52.25,52.26,35500.0,44.2157,44.2241,44.1312,44.1396,35500.0
2012-01-23 12:40:00,52.26,52.29,52.23,52.27,23500.0,44.1396,44.165,44.1143,44.1481,23500.0
2012-01-23 12:50:00,52.27,52.33,52.24,52.24,19100.0,44.1481,44.1988,44.1228,44.1228,19100.0
2012-01-23 13:00:00,52.25,52.34,52.24,52.33,22400.0,44.1312,44.2072,44.1228,44.1988,22400.0
2012-01-23 13:10:00,52.33,52.41,52.29,52.31,16600.0,44.1988,44.2663,44.165,44.1819,16600.0
2012-01-23 13:20:00,52.32,52.49,52.29,52.45,16900.0,44.1903,44.3339,44.165,44.3001,16900.0
2012-01-23 13:30:00,52.45,52.56,52.45,52.5,19400.0,44.3001,44.393,44.3001,44.3424,19400.0
2012-01-23 13:40:00,52.5,52.52,52.49,52.52,16800.0,44.3424,44.3592,44.3339,44.3592,16800.0
2012-01-23 13:50:00,52.52,52.63,52.51,52.61,39300.0,44.3592,44.4522,44.3508,44.4353,39300.0
2012-01-23 14:00:00,52.59,52.59,52.51,52.54,21600.0,44.4184,44.4184,44.3508,44.3761,21600.0
2012-01-23 14:10:00,52.54,52.56,52.5,52.53,13400.0,44.3761,44.393,44.3424,44.3677,13400.0
2012-01-23 14:20:00,52.52,52.58,52.52,52.52,17600.0,44.3592,44.4099,44.3592,44.3592,17600.0
2012-01-23 14:30:00,52.53,52.62,52.52,52.59,24100.0,44.3677,44.4437,44.3592,44.4184,24100.0
2012-01-23 14:40:00,52.6,52.62,52.48,52.55,48400.0,44.4268,44.4437,44.3255,44.3846,48400.0
2012-01-23 14:50:00,52.53,52.76,52.53,52.71,30700.0,44.3677,44.562,44.3677,44.5197,30700.0
2012-01-23 15:00:00,52.71,52.78,52.7,52.76,31400.0,44.5197,44.5788,44.5113,44.562,31400.0
2012-01-23 15:10:00,52.76,52.84,52.74,52.83,34300.0,44.562,44.6295,44.5451,44.6211,34300.0
2012-01-23 15:20:00,52.82,52.91,52.8,52.91,36600.0,44.6126,44.6886,44.5957,44.6886,36600.0
2012-01-23 15:30:00,52.91,52.93,52.8,52.85,37500.0,44.6886,44.7055,44.5957,44.638,37500.0
2012-01-23 15:40:00,52.85,52.97,52.85,52.92,59800.0,44.638,44.7393,44.638,44.6971,59800.0
2012-01-23 15:50:00,52.91,52.93,52.77,52.77,111600.0,44.6886,44.7055,44.5704,44.5704,111600.0
2012-01-24 09:30:00,52.65,52.65,52.15,52.42,61500.0,44.469,44.469,44.0467,44.2748,61500.0
2012-01-24 09:40:00,52.43,52.47,52.32,52.47,24600.0,44.2832,44.317,44.1903,44.317,24600.0
2012-01-24 09:50:00,52.46,52.73,52.44,52.65,27400.0,44.3086,44.5366,44.2917,44.469,27400.0
2012-01-24 10:00:00,52.64,52.75,52.62,52.72,18500.0,44.4606,44.5535,44.4437,44.5282,18500.0
2012-01-24 10:10:00,52.71,53.1,52.7,53.1,58100.0,44.5197,44.8491,44.5113,44.8491,58100.0
2012-01-24 10:20:00,53.09,53.11,52.99,53.1,34200.0,44.8407,44.8576,44.7562,44.8491,34200.0
2012-01-24 10:30:00,53.1,53.17,53.1,53.17,38000.0,44.8491,44.9082,44.8491,44.9082,38000.0
2012-01-24 10:40:00,53.18,53.37,53.15,53.34,27500.0,44.9167,45.0772,44.8914,45.0518,27500.0
2012-01-24 10:50:00,53.36,53.42,53.33,53.35,70200.0,45.0687,45.1194,45.0434,45.0603,70200.0
2012-01-24 11:00:00,53.34,53.34,53.13,53.23,83300.0,45.0518,45.0518,44.8745,44.9589,83300.0
2012-01-24 11:10:00,53.23,53.34,53.23,53.28,37500.0,44.9589,45.0518,44.9589,45.0012,37500.0
2012-01-24 11:20:00,53.27,53.42,53.27,53.4,37600.0,44.9927,45.1194,44.9927,45.1025,37600.0
2012-01-24 11:30:00,53.39,53.45,53.38,53.45,24900.0,45.0941,45.1447,45.0856,45.1447,24900.0
2012-01-24 11:40:00,53.45,53.5,53.41,53.41,39700.0,45.1447,45.187,45.111,45.111,39700.0
2012-01-24 11:50:00,53.41,53.42,53.35,53.35,17600.0,45.111,45.1194,45.0603,45.0603,17600.0
2012-01-24 12:00:00,53.35,53.4,53.3,53.36,30200.0,45.0603,45.1025,45.018,45.0687,30200.0
2012-01-24 12:10:00,53.36,53.36,53.26,53.26,17100.0,45.0687,45.0687,44.9843,44.9843,17100.0
2012-01-24 12:20:00,53.26,53.32,53.21,53.22,39500.0,44.9843,45.0349,44.942,44.9505,39500.0
2012-01-24 12:30:00,53.22,53.32,53.21,53.3,50300.0,44.9505,45.0349,44.942,45.018,50300.0
2012-01-24 12:40:00,53.3,53.34,53.3,53.3,24800.0,45.018,45.0518,45.018,45.018,24800.0
2012-01-24 12:50:00,53.3,53.31,53.3,53.3,22700.0,45.018,45.0265,45.018,45.018,22700.0
2012-01-24 13:00:00,53.3,53.31,53.0,53.03,27500.0,45.018,45.0265,44.7647,44.79,27500.0
2012-01-24 13:10:00,53.03,53.18,53.03,53.11,23000.0,44.79,44.9167,44.79,44.8576,23000.0
2012-01-24 13:20:00,53.09,53.09,53.0,53.06,23200.0,44.8407,44.8407,44.7647,44.8153,23200.0
2012-01-24 13:30:00,53.08,53.2,53.04,53.06,18500.0,44.8322,44.9336,44.7984,44.8153,18500.0
2012-01-24 13:40:00,53.1,53.21,53.1,53.17,7800.0,44.8491,44.942,44.8491,44.9082,7800.0
2012-01-24 13:50:00,53.18,53.18,53.15,53.16,11300.0,44.9167,44.9167,44.8914,44.8998,11300.0
2012-01-24 14:00:00,53.14,53.2,53.11,53.11,25700.0,44.8829,44.9336,44.8576,44.8576,25700.0
2012-01-24 14:10:00,53.12,53.25,53.12,53.23,33500.0,44.866,44.9758,44.866,44.9589,33500.0
2012-01-24 14:20:00,53.23,53.24,53.14,53.14,44400.0,44.9589,44.9674,44.8829,44.8829,44400.0
2012-01-24 14:30:00,53.15,53.21,53.13,53.14,40900.0,44.8914,44.942,44.8745,44.8829,40900.0
2012-01-24 14:40:00,53.14,53.16,53.11,53.13,48400.0,44.8829,44.8998,44.8576,44.8745,48400.0
2012-01-24 14:50:00,53.13,53.22,53.0,53.08,76600.0,44.8745,44.9505,44.7647,44.8322,76600.0
2012-01-24 15:00:00,53.08,53.15,53.08,53.14,32700.0,44.8322,44.8914,44.8322,44.8829,32700.0
2012-01-24 15:10:00,53.13,53.17,53.03,53.06,36700.0,44.8745,44.9082,44.79,44.8153,36700.0
2012-01-24 15:20:00,53.06,53.1,53.05,53.06,21500.0,44.8153,44.8491,44.8069,44.8153,21500.0
2012-01-24 15:30:00,53.06,53.07,52.9,52.91,74600.0,44.8153,44.8238,44.6802,44.6886,74600.0
2012-01-24 15:40:00,52.91,52.94,52.82,52.87,123700.0,44.6886,44.714,44.6126,44.6549,123700.0
2012-01-24 15:50:00,52.87,53.01,52.87,52.96,228400.0,44.6549,44.7731,44.6549,44.7309,228400.0
2012-01-25 09:30:00,52.83,55.07,52.83,53.75,299100.0,44.6211,46.513,44.6211,45.3981,299100.0
2012-01-25 09:40:00,53.7,54.25,53.58,54.08,300900.0,45.3559,45.8204,45.2545,45.6769,300900.0
2012-01-25 09:50:00,54.09,54.46,54.03,54.1,172500.0,45.6853,45.9978,45.6346,45.6937,172500.0
2012-01-25 10:00:00,54.1,54.19,53.91,54.14,196000.0,45.6937,45.7698,45.5333,45.7275,196000.0
2012-01-25 10:10:00,54.15,54.25,53.99,54.19,200600.0,45.736,45.8204,45.6008,45.7698,200600.0
2012-01-25 10:20:00,54.2,54.21,54.09,54.13,200200.0,45.7782,45.7867,45.6853,45.7191,200200.0
2012-01-25 10:30:00,54.12,54.16,54.0,54.12,93300.0,45.7106,45.7444,45.6093,45.7106,93300.0
2012-01-25 10:40:00,54.13,54.33,54.12,54.29,83000.0,45.7191,45.888,45.7106,45.8542,83000.0
2012-01-25 10:50:00,54.3,54.39,54.23,54.3,119000.0,45.8627,45.9387,45.8035,45.8627,119000.0
2012-01-25 11:00:00,54.29,54.64,54.29,54.64,129400.0,45.8542,46.1498,45.8542,46.1498,129400.0
2012-01-25 11:10:00,54.64,54.84,54.64,54.73,152800.0,46.1498,46.3188,46.1498,46.2259,152800.0
2012-01-25 11:20:00,54.74,54.9,54.61,54.9,138200.0,46.2343,46.3694,46.1245,46.3694,138200.0
2012-01-25 11:30:00,54.89,54.9,54.67,54.81,75400.0,46.361,46.3694,46.1752,46.2934,75400.0
2012-01-25 11:40:00,54.82,54.83,54.67,54.77,74700.0,46.3019,46.3103,46.1752,46.2596,74700.0
2012-01-25 11:50:00,54.78,54.87,54.7,54.79,43600.0,46.2681,46.3441,46.2005,46.2765,43600.0
2012-01-25 12:00:00,54.8,54.88,54.77,54.78,44300.0,46.285,46.3525,46.2596,46.2681,44300.0
2012-01-25 12:10:00,54.76,54.76,54.56,54.58,50300.0,46.2512,46.2512,46.0823,46.0992,50300.0
2012-01-25 12:20:00,54.57,54.81,54.44,54.67,90100.0,46.0907,46.2934,45.9809,46.1752,90100.0
2012-01-25 12:30:00,54.7,55.01,54.65,54.84,85600.0,46.2005,46.4623,46.1583,46.3188,85600.0
2012-01-25 12:40:00,54.87,54.87,54.77,54.8,35400.0,46.3441,46.3441,46.2596,46.285,35400.0
2012-01-25 12:50:00,54.8,54.8,54.7,54.71,39700.0,46.285,46.285,46.2005,46.209,39700.0
2012-01-25 13:00:00,54.7,54.95,54.69,54.94,81600.0,46.2005,46.4117,46.1921,46.4032,81600.0
2012-01-25 13:10:00,54.92,55.18,54.92,55.03,78900.0,46.3863,46.6059,46.3863,46.4792,78900.0
2012-01-25 13:20:00,55.04,55.05,54.93,55.0,37600.0,46.4877,46.4961,46.3948,46.4539,37600.0
2012-01-25 13:30:00,54.98,55.06,54.93,55.03,85100.0,46.437,46.5046,46.3948,46.4792,85100.0
2012-01-25 13:40:00,55.03,55.03,54.88,54.96,45700.0,46.4792,46.4792,46.3525,46.4201,45700.0
2012-01-25 13:50:00,54.96,54.97,54.82,54.83,45400.0,46.4201,46.4286,46.3019,46.3103,45400.0
2012-01-25 14:00:00,54.82,54.84,54.65,54.72,92300.0,46.3019,46.3188,46.1583,46.2174,92300.0
2012-01-25 14:10:00,54.72,54.75,54.56,54.62,78100.0,46.2174,46.2427,46.0823,46.1329,78100.0
2012-01-25 14:20:00,54.63,54.65,54.46,54.53,110300.0,46.1414,46.1583,45.9978,46.0569,110300.0
2012-01-25 14:30:00,54.54,54.55,54.4,54.4,68700.0,46.0654,46.0738,45.9471,45.9471,68700.0
2012-01-25 14:40:00,54.4,54.55,54.39,54.52,66400.0,45.9471,46.0738,45.9387,46.0485,66400.0
2012-01-25 14:50:00,54.54,54.63,54.54,54.55,42300.0,46.0654,46.1414,46.0654,46.0738,42300.0
2012-01-25 15:00:00,54.55,54.68,54.39,54.68,174900.0,46.0738,46.1836,45.9387,46.1836,174900.0
2012-01-25 15:10:00,54.68,54.8,54.67,54.79,112800.0,46.1836,46.285,46.1752,46.2765,112800.0
2012-01-25 15:20:00,54.8,55.0,54.8,54.94,176000.0,46.285,46.4539,46.285,46.4032,176000.0
2012-01-25 15:30:00,54.93,55.11,54.93,55.11,102200.0,46.3948,46.5468,46.3948,46.5468,102200.0
2012-01-25 15:40:00,55.11,55.27,55.06,55.27,155800.0,46.5468,46.6819,46.5046,46.6819,155800.0
2012-01-25 15:50:00,55.27,55.27,55.05,55.07,270200.0,46.6819,46.6819,46.4961,46.513,270200.0
2012-01-26 09:30:00,55.38,55.87,55.34,55.68,243300.0,46.7749,47.1887,46.7411,47.0282,243300.0
2012-01-26 09:40:00,55.66,55.87,55.49,55.5,170300.0,47.0113,47.1887,46.8678,46.8762,170300.0
2012-01-26 09:50:00,55.51,55.64,55.34,55.58,193600.0,46.8847,46.9945,46.7411,46.9438,193600.0
2012-01-26 10:00:00,55.57,55.79,55.57,55.59,130900.0,46.9353,47.1211,46.9353,46.9522,130900.0
2012-01-26 10:10:00,55.6,55.6,55.47,55.49,43800.0,46.9607,46.9607,46.8509,46.8678,43800.0
2012-01-26 10:20:00,55.49,55.54,55.4,55.41,228000.0,46.8678,46.91,46.7917,46.8002,228000.0
2012-01-26 10:30:00,55.41,55.46,55.28,55.45,57600.0,46.8002,46.8424,46.6904,46.834,57600.0
2012-01-26 10:40:00,55.44,55.46,55.07,55.07,52700.0,46.8255,46.8424,46.513,46.513,52700.0
2012-01-26 10:50:00,55.07,55.07,54.91,55.02,73400.0,46.513,46.513,46.3779,46.4708,73400.0
2012-01-26 11:00:00,55.03,55.08,54.68,54.69,82300.0,46.4792,46.5215,46.1836,46.1921,82300.0
2012-01-26 11:10:00,54.7,54.72,54.56,54.67,83000.0,46.2005,46.2174,46.0823,46.1752,83000.0
2012-01-26 11:20:00,54.66,54.77,54.66,54.77,27900.0,46.1667,46.2596,46.1667,46.2596,27900.0
2012-01-26 11:30:00,54.77,54.82,54.72,54.72,23400.0,46.2596,46.3019,46.2174,46.2174,23400.0
2012-01-26 11:40:00,54.73,54.77,54.65,54.66,29500.0,46.2259,46.2596,46.1583,46.1667,29500.0
2012-01-26 11:50:00,54.66,54.69,54.6,54.6,19100.0,46.1667,46.1921,46.1161,46.1161,19100.0
2012-01-26 12:00:00,54.62,54.71,54.62,54.65,58800.0,46.1329,46.209,46.1329,46.1583,58800.0
2012-01-26 12:10:00,54.66,54.67,54.56,54.62,27300.0,46.1667,46.1752,46.0823,46.1329,27300.0
2012-01-26 12:20:00,54.6,54.76,54.59,54.75,48400.0,46.1161,46.2512,46.1076,46.2427,48400.0
2012-01-26 12:30:00,54.76,54.76,54.67,54.71,18800.0,46.2512,46.2512,46.1752,46.209,18800.0
2012-01-26 12:40:00,54.71,54.8,54.71,54.76,39400.0,46.209,46.285,46.209,46.2512,39400.0
2012-01-26 12:50:00,54.77,54.94,54.76,54.92,31600.0,46.2596,46.4032,46.2512,46.3863,31600.0
2012-01-26 13:00:00,54.91,54.99,54.88,54.95,17100.0,46.3779,46.4455,46.3525,46.4117,17100.0
2012-01-26 13:10:00,54.94,55.02,54.93,54.98,20300.0,46.4032,46.4708,46.3948,46.437,20300.0
2012-01-26 13:20:00,54.97,54.97,54.91,54.93,14300.0,46.4286,46.4286,46.3779,46.3948,14300.0
2012-01-26 13:30:00,54.93,54.98,54.82,54.84,22300.0,46.3948,46.437,46.3019,46.3188,22300.0
2012-01-26 13:40:00,54.84,54.85,54.79,54.84,17700.0,46.3188,46.3272,46.2765,46.3188,17700.0
2012-01-26 13:50:00,54.84,54.97,54.82,54.96,28900.0,46.3188,46.4286,46.3019,46.4201,28900.0
2012-01-26 14:00:00,54.95,54.97,54.78,54.79,58400.0,46.4117,46.4286,46.2681,46.2765,58400.0
2012-01-26 14:10:00,54.8,54.84,54.65,54.67,37100.0,46.285,46.3188,46.1583,46.1752,37100.0
2012-01-26 14:20:00,54.68,54.86,54.62,54.84,54400.0,46.1836,46.3357,46.1329,46.3188,54400.0
2012-01-26 14:30:00,54.84,54.91,54.83,54.9,63200.0,46.3188,46.3779,46.3103,46.3694,63200.0
2012-01-26 14:40:00,54.89,54.9,54.77,54.88,42500.0,46.361,46.3694,46.2596,46.3525,42500.0
2012-01-26 14:50:00,54.87,54.93,54.86,54.89,71400.0,46.3441,46.3948,46.3357,46.361,71400.0
2012-01-26 15:00:00,54.89,54.9,54.74,54.77,55400.0,46.361,46.3694,46.2343,46.2596,55400.0
2012-01-26 15:10:00,54.77,54.83,54.73,54.74,38400.0,46.2596,46.3103,46.2259,46.2343,38400.0
2012-01-26 15:20:00,54.74,54.75,54.64,54.64,48700.0,46.2343,46.2427,46.1498,46.1498,48700.0
2012-01-26 15:30:00,54.65,54.75,54.65,54.75,32000.0,46.1583,46.2427,46.1583,46.2427,32000.0
2012-01-26 15:40:00,54.74,54.89,54.74,54.86,51000.0,46.2343,46.361,46.2343,46.3357,51000.0
2012-01-26 15:50:00,54.85,54.91,54.82,54.9,166000.0,46.3272,46.3779,46.3019,46.3694,166000.0
2012-01-27 09:30:00,54.7,54.91,54.65,54.84,34100.0,46.2005,46.3779,46.1583,46.3188,34100.0
2012-01-27 09:40:00,54.81,54.84,54.65,54.82,60800.0,46.2934,46.3188,46.1583,46.3019,60800.0
2012-01-27 09:50:00,54.81,54.89,54.77,54.8,58500.0,46.2934,46.361,46.2596,46.285,58500.0
2012-01-27 10:00:00,54.79,54.85,54.52,54.55,44600.0,46.2765,46.3272,46.0485,46.0738,44600.0
2012-01-27 10:10:00,54.55,54.85,54.54,54.77,36200.0,46.0738,46.3272,46.0654,46.2596,36200.0
2012-01-27 10:20:00,54.78,54.89,54.7,54.8,36500.0,46.2681,46.361,46.2005,46.285,36500.0
2012-01-27 10:30:00,54.81,54.87,54.71,54.72,39900.0,46.2934,46.3441,46.209,46.2174,39900.0
2012-01-27 10:40:00,54.73,54.75,54.6,54.64,19500.0,46.2259,46.2427,46.1161,46.1498,19500.0
2012-01-27 10:50:00,54.66,54.73,54.64,54.73,10000.0,46.1667,46.2259,46.1498,46.2259,10000.0
2012-01-27 11:00:00,54.74,54.78,54.72,54.77,29800.0,46.2343,46.2681,46.2174,46.2596,29800.0
2012-01-27 11:10:00,54.77,54.88,54.73,54.82,57000.0,46.2596,46.3525,46.2259,46.3019,57000.0
2012-01-27 11:20:00,54.82,54.83,54.74,54.76,14500.0,46.3019,46.3103,46.2343,46.2512,14500.0
2012-01-27 11:30:00,54.75,54.77,54.63,54.68,50600.0,46.2427,46.2596,46.1414,46.1836,50600.0
2012-01-27 11:40:00,54.67,54.72,54.62,54.69,27400.0,46.1752,46.2174,46.1329,46.1921,27400.0
2012-01-27 11:50:00,54.69,54.78,54.68,54.73,20200.0,46.1921,46.2681,46.1836,46.2259,20200.0
2012-01-27 12:00:00,54.73,54.79,54.7,54.71,15500.0,46.2259,46.2765,46.2005,46.209,15500.0
2012-01-27 12:10:00,54.69,54.73,54.66,54.69,21200.0,46.1921,46.2259,46.1667,46.1921,21200.0
2012-01-27 12:20:00,54.7,54.71,54.66,54.71,23400.0,46.2005,46.209,46.1667,46.209,23400.0
2012-01-27 12:30:00,54.7,54.76,54.66,54.75,23800.0,46.2005,46.2512,46.1667,46.2427,23800.0
2012-01-27 12:40:00,54.75,54.82,54.73,54.81,26000.0,46.2427,46.3019,46.2259,46.2934,26000.0
2012-01-27 12:50:00,54.8,54.85,54.76,54.8,49600.0,46.285,46.3272,46.2512,46.285,49600.0
2012-01-27 13:00:00,54.78,54.87,54.75,54.86,26900.0,46.2681,46.3441,46.2427,46.3357,26900.0
2012-01-27 13:10:00,54.83,54.89,54.75,54.88,22400.0,46.3103,46.361,46.2427,46.3525,22400.0
2012-01-27 13:20:00,54.88,54.9,54.8,54.83,50000.0,46.3525,46.3694,46.285,46.3103,50000.0
2012-01-27 13:30:00,54.83,54.92,54.8,54.9,16100.0,46.3103,46.3863,46.285,46.3694,16100.0
2012-01-27 13:40:00,54.89,54.91,54.83,54.86,34300.0,46.361,46.3779,46.3103,46.3357,34300.0
2012-01-27 13:50:00,54.87,54.94,54.84,54.9,68800.0,46.3441,46.4032,46.3188,46.3694,68800.0
2012-01-27 14:00:00,54.92,54.97,54.87,54.87,47100.0,46.3863,46.4286,46.3441,46.3441,47100.0
2012-01-27 14:10:00,54.86,54.86,54.8,54.84,25200.0,46.3357,46.3357,46.285,46.3188,25200.0
2012-01-27 14:20:00,54.82,54.83,54.8,54.81,17600.0,46.3019,46.3103,46.285,46.2934,17600.0
2012-01-27 14:30:00,54.8,54.88,54.8,54.84,33400.0,46.285,46.3525,46.285,46.3188,33400.0
2012-01-27 14:40:00,54.84,54.87,54.81,54.85,45000.0,46.3188,46.3441,46.2934,46.3272,45000.0
2012-01-27 14:50:00,54.85,54.88,54.82,54.84,32600.0,46.3272,46.3525,46.3019,46.3188,32600.0
2012-01-27 15:00:00,54.84,54.87,54.82,54.82,44900.0,46.3188,46.3441,46.3019,46.3019,44900.0
2012-01-27 15:10:00,54.83,54.92,54.83,54.92,31500.0,46.3103,46.3863,46.3103,46.3863,31500.0
2012-01-27 15:20:00,54.92,54.97,54.89,54.89,31200.0,46.3863,46.4286,46.361,46.361,31200.0
2012-01-27 15:30:00,54.9,55.0,54.89,54.99,37500.0,46.3694,46.4539,46.361,46.4455,37500.0
2012-01-27 15:40:00,54.99,55.04,54.93,55.03,74900.0,46.4455,46.4877,46.3948,46.4792,74900.0
2012-01-27 15:50:00,55.02,55.04,54.88,54.91,159100.0,46.4708,46.4877,46.3525,46.3779,159100.0
2012-01-30 09:30:00,54.4,54.46,54.07,54.4,48200.0,45.9471,45.9978,45.6684,45.9471,48200.0
2012-01-30 09:40:00,54.35,54.59,54.35,54.39,34500.0,45.9049,46.1076,45.9049,45.9387,34500.0
2012-01-30 09:50:00,54.4,54.6,54.26,54.6,46400.0,45.9471,46.1161,45.8289,46.1161,46400.0
2012-01-30 10:00:00,54.59,54.72,54.59,54.65,60900.0,46.1076,46.2174,46.1076,46.1583,60900.0
2012-01-30 10:10:00,54.64,54.66,54.58,54.61,76600.0,46.1498,46.1667,46.0992,46.1245,76600.0
2012-01-30 10:20:00,54.59,54.63,54.5,54.59,119600.0,46.1076,46.1414,46.0316,46.1076,119600.0
2012-01-30 10:30:00,54.58,54.6,54.53,54.58,39300.0,46.0992,46.1161,46.0569,46.0992,39300.0
2012-01-30 10:40:00,54.58,54.67,54.55,54.63,84700.0,46.0992,46.1752,46.0738,46.1414,84700.0
2012-01-30 10:50:00,54.63,54.74,54.57,54.57,53000.0,46.1414,46.2343,46.0907,46.0907,53000.0
2012-01-30 11:00:00,54.58,54.75,54.55,54.72,63000.0,46.0992,46.2427,46.0738,46.2174,63000.0
2012-01-30 11:10:00,54.73,54.81,54.68,54.76,46000.0,46.2259,46.2934,46.1836,46.2512,46000.0
2012-01-30 11:20:00,54.73,54.84,54.72,54.78,37000.0,46.2259,46.3188,46.2174,46.2681,37000.0
2012-01-30 11:30:00,54.77,54.77,54.61,54.7,69700.0,46.2596,46.2596,46.1245,46.2005,69700.0
2012-01-30 11:40:00,54.69,54.73,54.62,54.71,97200.0,46.1921,46.2259,46.1329,46.209,97200.0
2012-01-30 11:50:00,54.7,54.84,54.7,54.77,47300.0,46.2005,46.3188,46.2005,46.2596,47300.0
2012-01-30 12:00:00,54.76,54.94,54.76,54.9,21000.0,46.2512,46.4032,46.2512,46.3694,21000.0
2012-01-30 12:10:00,54.9,54.91,54.83,54.86,33500.0,46.3694,46.3779,46.3103,46.3357,33500.0
2012-01-30 12:20:00,54.86,54.86,54.81,54.81,39500.0,46.3357,46.3357,46.2934,46.2934,39500.0
2012-01-30 12:30:00,54.81,54.86,54.79,54.84,38900.0,46.2934,46.3357,46.2765,46.3188,38900.0
2012-01-30 12:40:00,54.85,54.86,54.8,54.82,13800.0,46.3272,46.3357,46.285,46.3019,13800.0
2012-01-30 12:50:00,54.8,54.84,54.76,54.83,34500.0,46.285,46.3188,46.2512,46.3103,34500.0
2012-01-30 13:00:00,54.85,54.85,54.74,54.74,125100.0,46.3272,46.3272,46.2343,46.2343,125100.0
2012-01-30 13:10:00,54.74,54.75,54.7,54.72,25900.0,46.2343,46.2427,46.2005,46.2174,25900.0
2012-01-30 13:20:00,54.72,54.82,54.72,54.79,29600.0,46.2174,46.3019,46.2174,46.2765,29600.0
2012-01-30 13:30:00,54.79,54.86,54.78,54.81,41300.0,46.2765,46.3357,46.2681,46.2934,41300.0
2012-01-30 13:40:00,54.81,54.86,54.8,54.84,56300.0,46.2934,46.3357,46.285,46.3188,56300.0
2012-01-30 13:50:00,54.84,54.86,54.82,54.85,76900.0,46.3188,46.3357,46.3019,46.3272,76900.0
2012-01-30 14:00:00,54.84,54.86,54.84,54.85,21000.0,46.3188,46.3357,46.3188,46.3272,21000.0
2012-01-30 14:10:00,54.85,54.95,54.85,54.9,45200.0,46.3272,46.4117,46.3272,46.3694,45200.0
2012-01-30 14:20:00,54.89,54.91,54.77,54.77,96800.0,46.361,46.3779,46.2596,46.2596,96800.0
2012-01-30 14:30:00,54.78,54.78,54.75,54.78,32900.0,46.2681,46.2681,46.2427,46.2681,32900.0
2012-01-30 14:40:00,54.78,54.86,54.75,54.76,41900.0,46.2681,46.3357,46.2427,46.2512,41900.0
2012-01-30 14:50:00,54.76,54.8,54.73,54.78,21700.0,46.2512,46.285,46.2259,46.2681,21700.0
2012-01-30 15:00:00,54.78,54.85,54.76,54.85,57100.0,46.2681,46.3272,46.2512,46.3272,57100.0
2012-01-30 15:10:00,54.86,54.99,54.85,54.93,83200.0,46.3357,46.4455,46.3272,46.3948,83200.0
2012-01-30 15:20:00,54.92,55.01,54.91,55.01,31400.0,46.3863,46.4623,46.3779,46.4623,31400.0
2012-01-30 15:30:00,55.01,55.07,54.89,54.97,74400.0,46.4623,46.513,46.361,46.4286,74400.0
2012-01-30 15:40:00,54.97,54.99,54.77,54.94,143700.0,46.4286,46.4455,46.2596,46.4032,143700.0
2012-01-30 15:50:00,54.93,55.03,54.83,55.03,246500.0,46.3948,46.4792,46.3103,46.4792,246500.0
2012-01-31 09:30:00,55.47,55.81,55.32,55.73,56900.0,46.8509,47.138,46.7242,47.0705,56900.0
2012-01-31 09:40:00,55.73,55.77,55.59,55.66,72600.0,47.0705,47.1043,46.9522,47.0113,72600.0
2012-01-31 09:50:00,55.65,55.71,55.49,55.57,85300.0,47.0029,47.0536,46.8678,46.9353,85300.0
2012-01-31 10:00:00,55.63,55.63,55.0,55.02,60000.0,46.986,46.986,46.4539,46.4708,60000.0
2012-01-31 10:10:00,55.04,55.31,55.03,55.15,34800.0,46.4877,46.7157,46.4792,46.5806,34800.0
2012-01-31 10:20:00,55.14,55.41,55.09,55.41,20900.0,46.5721,46.8002,46.5299,46.8002,20900.0
2012-01-31 10:30:00,55.41,55.48,55.41,55.46,96500.0,46.8002,46.8593,46.8002,46.8424,96500.0
2012-01-31 10:40:00,55.46,55.46,55.28,55.3,59600.0,46.8424,46.8424,46.6904,46.7073,59600.0
2012-01-31 10:50:00,55.3,55.3,55.21,55.25,57800.0,46.7073,46.7073,46.6313,46.6651,57800.0
2012-01-31 11:00:00,55.24,55.31,55.23,55.29,75500.0,46.6566,46.7157,46.6482,46.6988,75500.0
2012-01-31 11:10:00,55.29,55.31,55.19,55.3,40000.0,46.6988,46.7157,46.6144,46.7073,40000.0
2012-01-31 11:20:00,55.3,55.31,55.24,55.3,34200.0,46.7073,46.7157,46.6566,46.7073,34200.0
2012-01-31 11:30:00,55.31,55.34,55.27,55.3,45100.0,46.7157,46.7411,46.6819,46.7073,45100.0
2012-01-31 11:40:00,55.29,55.33,55.25,55.27,48200.0,46.6988,46.7326,46.6651,46.6819,48200.0
2012-01-31 11:50:00,55.26,55.4,55.22,55.4,47000.0,46.6735,46.7917,46.6397,46.7917,47000.0
2012-01-31 12:00:00,55.4,55.46,55.38,55.38,42200.0,46.7917,46.8424,46.7749,46.7749,42200.0
2012-01-31 12:10:00,55.37,55.41,55.33,55.35,60400.0,46.7664,46.8002,46.7326,46.7495,60400.0
2012-01-31 12:20:00,55.35,55.42,55.32,55.4,90100.0,46.7495,46.8086,46.7242,46.7917,90100.0
2012-01-31 12:30:00,55.41,55.51,55.3,55.3,29900.0,46.8002,46.8847,46.7073,46.7073,29900.0
2012-01-31 12:40:00,55.29,55.38,55.22,55.35,42400.0,46.6988,46.7749,46.6397,46.7495,42400.0
2012-01-31 12:50:00,55.35,55.41,55.33,55.34,52200.0,46.7495,46.8002,46.7326,46.7411,52200.0
2012-01-31 13:00:00,55.34,55.48,55.34,55.46,34300.0,46.7411,46.8593,46.7411,46.8424,34300.0
2012-01-31 13:10:00,55.46,55.47,55.29,55.3,33800.0,46.8424,46.8509,46.6988,46.7073,33800.0
2012-01-31 13:20:00,55.3,55.31,55.27,55.29,44300.0,46.7073,46.7157,46.6819,46.6988,44300.0
2012-01-31 13:30:00,55.29,55.31,55.26,55.29,31600.0,46.6988,46.7157,46.6735,46.6988,31600.0
2012-01-31 13:40:00,55.29,55.36,55.27,55.3,21500.0,46.6988,46.758,46.6819,46.7073,21500.0
2012-01-31 13:50:00,55.3,55.35,55.28,55.32,18300.0,46.7073,46.7495,46.6904,46.7242,18300.0
2012-01-31 14:00:00,55.34,55.39,55.32,55.35,57900.0,46.7411,46.7833,46.7242,46.7495,57900.0
2012-01-31 14:10:00,55.35,55.4,55.31,55.38,68700.0,46.7495,46.7917,46.7157,46.7749,68700.0
2012-01-31 14:20:00,55.38,55.5,55.36,55.44,27100.0,46.7749,46.8762,46.758,46.8255,27100.0
2012-01-31 14:30:00,55.43,55.45,55.32,55.37,20900.0,46.8171,46.834,46.7242,46.7664,20900.0
2012-01-31 14:40:00,55.39,55.46,55.32,55.35,22000.0,46.7833,46.8424,46.7242,46.7495,22000.0
2012-01-31 14:50:00,55.34,55.5,55.34,55.46,35100.0,46.7411,46.8762,46.7411,46.8424,35100.0
2012-01-31 15:00:00,55.47,55.55,55.43,55.55,70300.0,46.8509,46.9184,46.8171,46.9184,70300.0
2012-01-31 15:10:00,55.55,55.55,55.47,55.52,37000.0,46.9184,46.9184,46.8509,46.8931,37000.0
2012-01-31 15:20:00,55.52,55.53,55.42,55.46,43900.0,46.8931,46.9015,46.8086,46.8424,43900.0
2012-01-31 15:30:00,55.45,55.49,55.43,55.45,119500.0,46.834,46.8678,46.8171,46.834,119500.0
2012-01-31 15:40:00,55.46,55.5,55.41,55.44,88800.0,46.8424,46.8762,46.8002,46.8255,88800.0
2012-01-31 15:50:00,55.44,55.5,55.38,55.45,130900.0,46.8255,46.8762,46.7749,46.834,130900.0
2012-02-01 09:30:00,54.94,55.58,54.82,55.23,113000.0,46.4032,46.9438,46.3019,46.6482,113000.0
2012-02-01 09:40:00,55.23,55.39,55.06,55.06,72200.0,46.6482,46.7833,46.5046,46.5046,72200.0
2012-02-01 09:50:00,55.06,55.22,54.92,54.97,63100.0,46.5046,46.6397,46.3863,46.4286,63100.0
2012-02-01 10:00:00,54.98,55.39,54.96,55.39,90900.0,46.437,46.7833,46.4201,46.7833,90900.0
2012-02-01 10:10:00,55.41,55.74,55.41,55.71,62000.0,46.8002,47.0789,46.8002,47.0536,62000.0
2012-02-01 10:20:00,55.71,55.74,55.64,55.65,67600.0,47.0536,47.0789,46.9945,47.0029,67600.0
2012-02-01 10:30:00,55.66,55.69,55.45,55.46,57500.0,47.0113,47.0367,46.834,46.8424,57500.0
2012-02-01 10:40:00,55.45,55.5,55.41,55.43,61900.0,46.834,46.8762,46.8002,46.8171,61900.0
2012-02-01 10:50:00,55.43,55.46,55.35,55.45,30000.0,46.8171,46.8424,46.7495,46.834,30000.0
2012-02-01 11:00:00,55.45,55.49,55.37,55.37,59200.0,46.834,46.8678,46.7664,46.7664,59200.0
2012-02-01 11:10:00,55.37,55.43,55.3,55.37,66800.0,46.7664,46.8171,46.7073,46.7664,66800.0
2012-02-01 11:20:00,55.37,55.45,55.32,55.45,46600.0,46.7664,46.834,46.7242,46.834,46600.0
2012-02-01 11:30:00,55.45,55.47,55.39,55.43,99700.0,46.834,46.8509,46.7833,46.8171,99700.0
2012-02-01 11:40:00,55.42,55.45,55.36,55.41,24500.0,46.8086,46.834,46.758,46.8002,24500.0
2012-02-01 11:50:00,55.41,55.49,55.4,55.44,27300.0,46.8002,46.8678,46.7917,46.8255,27300.0
2012-02-01 12:00:00,55.43,55.45,55.33,55.34,36300.0,46.8171,46.834,46.7326,46.7411,36300.0
2012-02-01 12:10:00,55.35,55.38,55.3,55.33,36400.0,46.7495,46.7749,46.7073,46.7326,36400.0
2012-02-01 12:20:00,55.33,55.42,55.33,55.42,59100.0,46.7326,46.8086,46.7326,46.8086,59100.0
2012-02-01 12:30:00,55.42,55.45,55.38,55.39,22800.0,46.8086,46.834,46.7749,46.7833,22800.0
2012-02-01 12:40:00,55.39,55.42,55.34,55.42,24300.0,46.7833,46.8086,46.7411,46.8086,24300.0
2012-02-01 12:50:00,55.43,55.46,55.41,55.44,32700.0,46.8171,46.8424,46.8002,46.8255,32700.0
2012-02-01 13:00:00,55.44,55.5,55.43,55.44,20100.0,46.8255,46.8762,46.8171,46.8255,20100.0
2012-02-01 13:10:00,55.44,55.5,55.42,55.5,46300.0,46.8255,46.8762,46.8086,46.8762,46300.0
2012-02-01 13:20:00,55.49,55.57,55.49,55.54,72900.0,46.8678,46.9353,46.8678,46.91,72900.0
2012-02-01 13:30:00,55.53,55.57,55.49,55.57,28300.0,46.9015,46.9353,46.8678,46.9353,28300.0
2012-02-01 13:40:00,55.57,55.57,55.42,55.47,32300.0,46.9353,46.9353,46.8086,46.8509,32300.0
2012-02-01 13:50:00,55.47,55.5,55.38,55.44,62600.0,46.8509,46.8762,46.7749,46.8255,62600.0
2012-02-01 14:00:00,55.44,55.48,55.37,55.38,26500.0,46.8255,46.8593,46.7664,46.7749,26500.0
2012-02-01 14:10:00,55.39,55.4,55.33,55.33,49300.0,46.7833,46.7917,46.7326,46.7326,49300.0
2012-02-01 14:20:00,55.33,55.48,55.33,55.46,35900.0,46.7326,46.8593,46.7326,46.8424,35900.0
2012-02-01 14:30:00,55.46,55.48,55.36,55.37,33800.0,46.8424,46.8593,46.758,46.7664,33800.0
2012-02-01 14:40:00,55.36,55.4,55.33,55.34,45600.0,46.758,46.7917,46.7326,46.7411,45600.0
2012-02-01 14:50:00,55.35,55.42,55.32,55.39,51600.0,46.7495,46.8086,46.7242,46.7833,51600.0
2012-02-01 15:00:00,55.39,55.42,55.35,55.35,77700.0,46.7833,46.8086,46.7495,46.7495,77700.0
2012-02-01 15:10:00,55.35,55.39,55.33,55.36,37000.0,46.7495,46.7833,46.7326,46.758,37000.0
2012-02-01 15:20:00,55.36,55.37,55.28,55.3,63900.0,46.758,46.7664,46.6904,46.7073,63900.0
2012-02-01 15:30:00,55.29,55.3,55.17,55.18,90400.0,46.6988,46.7073,46.5975,46.6059,90400.0
2012-02-01 15:40:00,55.19,55.26,55.19,55.22,73000.0,46.6144,46.6735,46.6144,46.6397,73000.0
2012-02-01 15:50:00,55.22,55.25,55.13,55.2,140800.0,46.6397,46.6651,46.5637,46.6228,140800.0
2012-02-02 09:30:00,55.4,55.4,54.93,55.02,39300.0,46.7917,46.7917,46.3948,46.4708,39300.0
2012-02-02 09:40:00,55.02,55.17,55.0,55.14,29800.0,46.4708,46.5975,46.4539,46.5721,29800.0
2012-02-02 09:50:00,55.13,55.27,55.1,55.25,36400.0,46.5637,46.6819,46.5384,46.6651,36400.0
2012-02-02 10:00:00,55.25,55.25,55.15,55.22,24700.0,46.6651,46.6651,46.5806,46.6397,24700.0
2012-02-02 10:10:00,55.24,55.27,55.08,55.08,54700.0,46.6566,46.6819,46.5215,46.5215,54700.0
2012-02-02 10:20:00,55.08,55.17,55.06,55.1,29300.0,46.5215,46.5975,46.5046,46.5384,29300.0
2012-02-02 10:30:00,55.11,55.25,55.11,55.2,47800.0,46.5468,46.6651,46.5468,46.6228,47800.0
2012-02-02 10:40:00,55.2,55.27,55.19,55.22,57600.0,46.6228,46.6819,46.6144,46.6397,57600.0
2012-02-02 10:50:00,55.23,55.26,55.16,55.19,41500.0,46.6482,46.6735,46.589,46.6144,41500.0
2012-02-02 11:00:00,55.2,55.23,55.16,55.19,82000.0,46.6228,46.6482,46.589,46.6144,82000.0
2012-02-02 11:10:00,55.19,55.19,55.04,55.06,75400.0,46.6144,46.6144,46.4877,46.5046,75400.0
2012-02-02 11:20:00,55.06,55.09,55.05,55.05,24200.0,46.5046,46.5299,46.4961,46.4961,24200.0
2012-02-02 11:30:00,55.06,55.13,54.99,55.0,35000.0,46.5046,46.5637,46.4455,46.4539,35000.0
2012-02-02 11:40:00,55.0,55.01,54.96,54.96,28200.0,46.4539,46.4623,46.4201,46.4201,28200.0
2012-02-02 11:50:00,54.95,54.97,54.86,54.86,67100.0,46.4117,46.4286,46.3357,46.3357,67100.0
2012-02-02 12:00:00,54.84,54.86,54.77,54.82,54600.0,46.3188,46.3357,46.2596,46.3019,54600.0
2012-02-02 12:10:00,54.81,54.9,54.8,54.89,26100.0,46.2934,46.3694,46.285,46.361,26100.0
2012-02-02 12:20:00,54.89,54.99,54.89,54.95,24100.0,46.361,46.4455,46.361,46.4117,24100.0
2012-02-02 12:30:00,54.96,54.98,54.89,54.89,67000.0,46.4201,46.437,46.361,46.361,67000.0
2012-02-02 12:40:00,54.9,54.93,54.87,54.93,107700.0,46.3694,46.3948,46.3441,46.3948,107700.0
2012-02-02 12:50:00,54.92,54.93,54.87,54.91,41100.0,46.3863,46.3948,46.3441,46.3779,41100.0
2012-02-02 13:00:00,54.91,55.02,54.91,55.0,34900.0,46.3779,46.4708,46.3779,46.4539,34900.0
2012-02-02 13:10:00,55.0,55.01,54.97,54.97,31400.0,46.4539,46.4623,46.4286,46.4286,31400.0
2012-02-02 13:20:00,54.98,54.98,54.94,54.94,17800.0,46.437,46.437,46.4032,46.4032,17800.0
2012-02-02 13:30:00,54.95,55.0,54.92,55.0,24100.0,46.4117,46.4539,46.3863,46.4539,24100.0
2012-02-02 13:40:00,55.0,55.0,54.94,54.98,42800.0,46.4539,46.4539,46.4032,46.437,42800.0
2012-02-02 13:50:00,54.99,55.02,54.96,55.0,66100.0,46.4455,46.4708,46.4201,46.4539,66100.0
2012-02-02 14:00:00,55.0,55.03,54.99,55.03,64200.0,46.4539,46.4792,46.4455,46.4792,64200.0
2012-02-02 14:10:00,55.03,55.04,54.96,55.03,44700.0,46.4792,46.4877,46.4201,46.4792,44700.0
2012-02-02 14:20:00,55.02,55.08,55.02,55.06,44200.0,46.4708,46.5215,46.4708,46.5046,44200.0
2012-02-02 14:30:00,55.07,55.16,55.06,55.14,28200.0,46.513,46.589,46.5046,46.5721,28200.0
2012-02-02 14:40:00,55.14,55.15,55.04,55.11,84100.0,46.5721,46.5806,46.4877,46.5468,84100.0
2012-02-02 14:50:00,55.1,55.12,55.08,55.1,47800.0,46.5384,46.5553,46.5215,46.5384,47800.0
2012-02-02 15:00:00,55.11,55.12,55.08,55.09,56800.0,46.5468,46.5553,46.5215,46.5299,56800.0
2012-02-02 15:10:00,55.08,55.14,55.07,55.13,51500.0,46.5215,46.5721,46.513,46.5637,51500.0
2012-02-02 15:20:00,55.14,55.14,55.07,55.07,63400.0,46.5721,46.5721,46.513,46.513,63400.0
2012-02-02 15:30:00,55.07,55.11,55.07,55.11,76400.0,46.513,46.5468,46.513,46.5468,76400.0
2012-02-02 15:40:00,55.11,55.13,55.01,55.02,108200.0,46.5468,46.5637,46.4623,46.4708,108200.0
2012-02-02 15:50:00,55.02,55.06,55.0,55.01,214100.0,46.4708,46.5046,46.4539,46.4623,214100.0
2012-02-03 09:30:00,55.45,55.51,55.08,55.12,66300.0,46.834,46.8847,46.5215,46.5553,66300.0
2012-02-03 09:40:00,55.1,55.27,55.1,55.23,47200.0,46.5384,46.6819,46.5384,46.6482,47200.0
2012-02-03 09:50:00,55.22,55.38,55.18,55.38,74500.0,46.6397,46.7749,46.6059,46.7749,74500.0
2012-02-03 10:00:00,55.38,55.46,55.31,55.46,51800.0,46.7749,46.8424,46.7157,46.8424,51800.0
2012-02-03 10:10:00,55.46,55.52,55.4,55.4,59800.0,46.8424,46.8931,46.7917,46.7917,59800.0
2012-02-03 10:20:00,55.4,55.49,55.32,55.34,65900.0,46.7917,46.8678,46.7242,46.7411,65900.0
2012-02-03 10:30:00,55.35,55.42,55.35,55.38,53900.0,46.7495,46.8086,46.7495,46.7749,53900.0
2012-02-03 10:40:00,55.37,55.39,55.18,55.18,61400.0,46.7664,46.7833,46.6059,46.6059,61400.0
2012-02-03 10:50:00,55.18,55.19,55.08,55.08,59600.0,46.6059,46.6144,46.5215,46.5215,59600.0
2012-02-03 11:00:00,55.09,55.22,55.09,55.22,50300.0,46.5299,46.6397,46.5299,46.6397,50300.0
2012-02-03 11:10:00,55.23,55.23,55.19,55.21,35400.0,46.6482,46.6482,46.6144,46.6313,35400.0
2012-02-03 11:20:00,55.21,55.31,55.21,55.26,40600.0,46.6313,46.7157,46.6313,46.6735,40600.0
2012-02-03 11:30:00,55.26,55.3,55.24,55.26,43900.0,46.6735,46.7073,46.6566,46.6735,43900.0
2012-02-03 11:40:00,55.27,55.31,55.24,55.31,351800.0,46.6819,46.7157,46.6566,46.7157,351800.0
2012-02-03 11:50:00,55.32,55.39,55.31,55.38,28700.0,46.7242,46.7833,46.7157,46.7749,28700.0
2012-02-03 12:00:00,55.38,55.49,55.35,55.46,21700.0,46.7749,46.8678,46.7495,46.8424,21700.0
2012-02-03 12:10:00,55.46,55.52,55.45,55.45,47000.0,46.8424,46.8931,46.834,46.834,47000.0
2012-02-03 12:20:00,55.47,55.49,55.44,55.48,33200.0,46.8509,46.8678,46.8255,46.8593,33200.0
2012-02-03 12:30:00,55.47,55.51,55.45,55.49,28900.0,46.8509,46.8847,46.834,46.8678,28900.0
2012-02-03 12:40:00,55.49,55.55,55.42,55.47,51200.0,46.8678,46.9184,46.8086,46.8509,51200.0
2012-02-03 12:50:00,55.45,55.48,55.4,55.46,64800.0,46.834,46.8593,46.7917,46.8424,64800.0
2012-02-03 13:00:00,55.48,55.52,55.39,55.41,52000.0,46.8593,46.8931,46.7833,46.8002,52000.0
2012-02-03 13:10:00,55.41,55.43,55.38,55.41,39700.0,46.8002,46.8171,46.7749,46.8002,39700.0
2012-02-03 13:20:00,55.4,55.48,55.38,55.45,45500.0,46.7917,46.8593,46.7749,46.834,45500.0
2012-02-03 13:30:00,55.44,55.47,55.38,55.45,37600.0,46.8255,46.8509,46.7749,46.834,37600.0
2012-02-03 13:40:00,55.44,55.46,55.4,55.4,20600.0,46.8255,46.8424,46.7917,46.7917,20600.0
2012-02-03 13:50:00,55.42,55.46,55.38,55.4,47600.0,46.8086,46.8424,46.7749,46.7917,47600.0
2012-02-03 14:00:00,55.4,55.41,55.32,55.32,59100.0,46.7917,46.8002,46.7242,46.7242,59100.0
2012-02-03 14:10:00,55.33,55.47,55.32,55.46,36400.0,46.7326,46.8509,46.7242,46.8424,36400.0
2012-02-03 14:20:00,55.46,55.46,55.39,55.41,44900.0,46.8424,46.8424,46.7833,46.8002,44900.0
2012-02-03 14:30:00,55.41,55.47,55.35,55.35,24400.0,46.8002,46.8509,46.7495,46.7495,24400.0
2012-02-03 14:40:00,55.35,55.37,55.3,55.31,41800.0,46.7495,46.7664,46.7073,46.7157,41800.0
2012-02-03 14:50:00,55.31,55.36,55.29,55.36,41600.0,46.7157,46.758,46.6988,46.758,41600.0
2012-02-03 15:00:00,55.35,55.37,55.3,55.34,74100.0,46.7495,46.7664,46.7073,46.7411,74100.0
2012-02-03 15:10:00,55.34,55.42,55.32,55.42,46700.0,46.7411,46.8086,46.7242,46.8086,46700.0
2012-02-03 15:20:00,55.41,55.48,55.41,55.46,75100.0,46.8002,46.8593,46.8002,46.8424,75100.0
2012-02-03 15:30:00,55.47,55.57,55.45,55.56,112800.0,46.8509,46.9353,46.834,46.9269,112800.0
2012-02-03 15:40:00,55.56,55.64,55.51,55.62,175500.0,46.9269,46.9945,46.8847,46.9776,175500.0
2012-02-03 15:50:00,55.63,55.66,55.6,55.61,248800.0,46.986,47.0113,46.9607,46.9691,248800.0
2012-02-06 09:30:00,55.48,55.61,55.45,55.56,45000.0,46.8593,46.9691,46.834,46.9269,45000.0
2012-02-06 09:40:00,55.54,55.7,55.54,55.66,34000.0,46.91,47.0451,46.91,47.0113,34000.0
2012-02-06 09:50:00,55.67,55.73,55.56,55.58,39900.0,47.0198,47.0705,46.9269,46.9438,39900.0
2012-02-06 10:00:00,55.58,55.73,55.58,55.71,52200.0,46.9438,47.0705,46.9438,47.0536,52200.0
2012-02-06 10:10:00,55.71,55.74,55.67,55.72,23400.0,47.0536,47.0789,47.0198,47.062,23400.0
2012-02-06 10:20:00,55.72,55.73,55.68,55.7,26700.0,47.062,47.0705,47.0282,47.0451,26700.0
2012-02-06 10:30:00,55.69,55.72,55.67,55.68,15400.0,47.0367,47.062,47.0198,47.0282,15400.0
2012-02-06 10:40:00,55.69,55.7,55.64,55.66,24000.0,47.0367,47.0451,46.9945,47.0113,24000.0
2012-02-06 10:50:00,55.66,55.75,55.65,55.73,22900.0,47.0113,47.0874,47.0029,47.0705,22900.0
2012-02-06 11:00:00,55.73,55.74,55.67,55.68,18200.0,47.0705,47.0789,47.0198,47.0282,18200.0
2012-02-06 11:10:00,55.67,55.75,55.67,55.75,37000.0,47.0198,47.0874,47.0198,47.0874,37000.0
2012-02-06 11:20:00,55.75,55.76,55.7,55.75,26900.0,47.0874,47.0958,47.0451,47.0874,26900.0
2012-02-06 11:30:00,55.74,55.77,55.71,55.72,20200.0,47.0789,47.1043,47.0536,47.062,20200.0
2012-02-06 11:40:00,55.72,55.8,55.72,55.78,66400.0,47.062,47.1296,47.062,47.1127,66400.0
2012-02-06 11:50:00,55.78,55.82,55.71,55.81,40500.0,47.1127,47.1465,47.0536,47.138,40500.0
2012-02-06 12:00:00,55.82,55.82,55.76,55.78,20900.0,47.1465,47.1465,47.0958,47.1127,20900.0
2012-02-06 12:10:00,55.76,55.76,55.7,55.72,16200.0,47.0958,47.0958,47.0451,47.062,16200.0
2012-02-06 12:20:00,55.71,55.74,55.7,55.73,26000.0,47.0536,47.0789,47.0451,47.0705,26000.0
2012-02-06 12:30:00,55.73,55.79,55.72,55.77,21000.0,47.0705,47.1211,47.062,47.1043,21000.0
2012-02-06 12:40:00,55.76,55.77,55.74,55.77,17900.0,47.0958,47.1043,47.0789,47.1043,17900.0
2012-02-06 12:50:00,55.77,55.78,55.73,55.76,21000.0,47.1043,47.1127,47.0705,47.0958,21000.0
2012-02-06 13:00:00,55.75,55.78,55.74,55.76,13500.0,47.0874,47.1127,47.0789,47.0958,13500.0
2012-02-06 13:10:00,55.76,55.8,55.75,55.79,79100.0,47.0958,47.1296,47.0874,47.1211,79100.0
2012-02-06 13:20:00,55.78,55.83,55.78,55.8,39400.0,47.1127,47.1549,47.1127,47.1296,39400.0
2012-02-06 13:30:00,55.8,55.9,55.8,55.82,56800.0,47.1296,47.2141,47.1296,47.1465,56800.0
2012-02-06 13:40:00,55.82,55.83,55.73,55.76,60100.0,47.1465,47.1549,47.0705,47.0958,60100.0
2012-02-06 13:50:00,55.75,55.79,55.74,55.74,23400.0,47.0874,47.1211,47.0789,47.0789,23400.0
2012-02-06 14:00:00,55.74,55.8,55.73,55.8,26500.0,47.0789,47.1296,47.0705,47.1296,26500.0
2012-02-06 14:10:00,55.8,55.8,55.72,55.72,20200.0,47.1296,47.1296,47.062,47.062,20200.0
2012-02-06 14:20:00,55.72,55.73,55.64,55.65,22100.0,47.062,47.0705,46.9945,47.0029,22100.0
2012-02-06 14:30:00,55.64,55.66,55.64,55.66,33800.0,46.9945,47.0113,46.9945,47.0113,33800.0
2012-02-06 14:40:00,55.66,55.7,55.65,55.7,36600.0,47.0113,47.0451,47.0029,47.0451,36600.0
2012-02-06 14:50:00,55.69,55.72,55.68,55.69,38700.0,47.0367,47.062,47.0282,47.0367,38700.0
2012-02-06 15:00:00,55.69,55.73,55.68,55.7,54800.0,47.0367,47.0705,47.0282,47.0451,54800.0
2012-02-06 15:10:00,55.7,55.7,55.69,55.7,29700.0,47.0451,47.0451,47.0367,47.0451,29700.0
2012-02-06 15:20:00,55.7,55.7,55.6,55.6,66700.0,47.0451,47.0451,46.9607,46.9607,66700.0
2012-02-06 15:30:00,55.6,55.74,55.6,55.73,78500.0,46.9607,47.0789,46.9607,47.0705,78500.0
2012-02-06 15:40:00,55.74,55.79,55.73,55.74,100500.0,47.0789,47.1211,47.0705,47.0789,100500.0
2012-02-06 15:50:00,55.74,55.75,55.67,55.68,471300.0,47.0789,47.0874,47.0198,47.0282,471300.0
2012-02-07 09:30:00,55.39,55.57,55.38,55.38,31700.0,46.7833,46.9353,46.7749,46.7749,31700.0
2012-02-07 09:40:00,55.37,55.38,55.15,55.17,33200.0,46.7664,46.7749,46.5806,46.5975,33200.0
2012-02-07 09:50:00,55.13,55.16,55.07,55.15,24000.0,46.5637,46.589,46.513,46.5806,24000.0
2012-02-07 10:00:00,55.15,55.18,55.06,55.12,21700.0,46.5806,46.6059,46.5046,46.5553,21700.0
2012-02-07 10:10:00,55.14,55.33,55.13,55.26,24000.0,46.5721,46.7326,46.5637,46.6735,24000.0
2012-02-07 10:20:00,55.25,55.25,55.07,55.08,43600.0,46.6651,46.6651,46.513,46.5215,43600.0
2012-02-07 10:30:00,55.08,55.1,54.96,54.97,34600.0,46.5215,46.5384,46.4201,46.4286,34600.0
2012-02-07 10:40:00,54.97,55.0,54.93,54.96,60500.0,46.4286,46.4539,46.3948,46.4201,60500.0
2012-02-07 10:50:00,54.96,55.08,54.95,55.03,67100.0,46.4201,46.5215,46.4117,46.4792,67100.0
2012-02-07 11:00:00,55.02,55.09,55.02,55.07,70000.0,46.4708,46.5299,46.4708,46.513,70000.0
2012-02-07 11:10:00,55.07,55.12,55.06,55.1,26400.0,46.513,46.5553,46.5046,46.5384,26400.0
2012-02-07 11:20:00,55.12,55.13,54.99,55.05,85200.0,46.5553,46.5637,46.4455,46.4961,85200.0
2012-02-07 11:30:00,55.05,55.22,55.01,55.21,71600.0,46.4961,46.6397,46.4623,46.6313,71600.0
2012-02-07 11:40:00,55.2,55.27,55.19,55.22,21300.0,46.6228,46.6819,46.6144,46.6397,21300.0
2012-02-07 11:50:00,55.22,55.22,55.16,55.18,40200.0,46.6397,46.6397,46.589,46.6059,40200.0
2012-02-07 12:00:00,55.18,55.28,55.17,55.28,33500.0,46.6059,46.6904,46.5975,46.6904,33500.0
2012-02-07 12:10:00,55.28,55.29,55.22,55.29,25600.0,46.6904,46.6988,46.6397,46.6988,25600.0
2012-02-07 12:20:00,55.3,55.35,55.27,55.27,20600.0,46.7073,46.7495,46.6819,46.6819,20600.0
2012-02-07 12:30:00,55.26,55.29,55.26,55.27,8600.0,46.6735,46.6988,46.6735,46.6819,8600.0
2012-02-07 12:40:00,55.26,55.27,55.24,55.27,9700.0,46.6735,46.6819,46.6566,46.6819,9700.0
2012-02-07 12:50:00,55.27,55.32,55.27,55.31,13000.0,46.6819,46.7242,46.6819,46.7157,13000.0
2012-02-07 13:00:00,55.32,55.32,55.3,55.31,16800.0,46.7242,46.7242,46.7073,46.7157,16800.0
2012-02-07 13:10:00,55.3,55.32,55.26,55.26,23000.0,46.7073,46.7242,46.6735,46.6735,23000.0
2012-02-07 13:20:00,55.26,55.27,55.2,55.25,15600.0,46.6735,46.6819,46.6228,46.6651,15600.0
2012-02-07 13:30:00,55.25,55.26,55.21,55.23,23300.0,46.6651,46.6735,46.6313,46.6482,23300.0
2012-02-07 13:40:00,55.22,55.25,55.19,55.25,26300.0,46.6397,46.6651,46.6144,46.6651,26300.0
2012-02-07 13:50:00,55.24,55.3,55.23,55.29,8300.0,46.6566,46.7073,46.6482,46.6988,8300.0
2012-02-07 14:00:00,55.29,55.31,55.25,55.25,21500.0,46.6988,46.7157,46.6651,46.6651,21500.0
2012-02-07 14:10:00,55.25,55.27,55.23,55.26,18900.0,46.6651,46.6819,46.6482,46.6735,18900.0
2012-02-07 14:20:00,55.26,55.26,55.18,55.21,14300.0,46.6735,46.6735,46.6059,46.6313,14300.0
2012-02-07 14:30:00,55.2,55.2,55.17,55.18,21000.0,46.6228,46.6228,46.5975,46.6059,21000.0
2012-02-07 14:40:00,55.18,55.19,55.13,55.19,24100.0,46.6059,46.6144,46.5637,46.6144,24100.0
2012-02-07 14:50:00,55.19,55.22,55.14,55.16,20200.0,46.6144,46.6397,46.5721,46.589,20200.0
2012-02-07 15:00:00,55.16,55.19,55.16,55.18,37300.0,46.589,46.6144,46.589,46.6059,37300.0
2012-02-07 15:10:00,55.19,55.24,55.18,55.23,56400.0,46.6144,46.6566,46.6059,46.6482,56400.0
2012-02-07 15:20:00,55.23,55.29,55.23,55.28,62500.0,46.6482,46.6988,46.6482,46.6904,62500.0
2012-02-07 15:30:00,55.28,55.3,55.26,55.29,25400.0,46.6904,46.7073,46.6735,46.6988,25400.0
2012-02-07 15:40:00,55.29,55.33,55.22,55.26,48300.0,46.6988,46.7326,46.6397,46.6735,48300.0
2012-02-07 15:50:00,55.26,55.26,55.18,55.19,149600.0,46.6735,46.6735,46.6059,46.6144,149600.0
2012-02-08 09:30:00,55.24,55.38,55.24,55.26,41800.0,46.6566,46.7749,46.6566,46.6735,41800.0
2012-02-08 09:40:00,55.26,55.35,55.25,55.25,18300.0,46.6735,46.7495,46.6651,46.6651,18300.0
2012-02-08 09:50:00,55.27,55.3,55.15,55.16,20700.0,46.6819,46.7073,46.5806,46.589,20700.0
2012-02-08 10:00:00,55.17,55.4,55.16,55.39,35000.0,46.5975,46.7917,46.589,46.7833,35000.0
2012-02-08 10:10:00,55.4,55.49,55.35,55.48,26500.0,46.7917,46.8678,46.7495,46.8593,26500.0
2012-02-08 10:20:00,55.47,55.53,55.37,55.38,31700.0,46.8509,46.9015,46.7664,46.7749,31700.0
2012-02-08 10:30:00,55.39,55.42,55.3,55.3,24500.0,46.7833,46.8086,46.7073,46.7073,24500.0
2012-02-08 10:40:00,55.3,55.3,55.16,55.16,21000.0,46.7073,46.7073,46.589,46.589,21000.0
2012-02-08 10:50:00,55.16,55.17,55.02,55.04,25900.0,46.589,46.5975,46.4708,46.4877,25900.0
2012-02-08 11:00:00,55.05,55.12,54.94,54.96,30300.0,46.4961,46.5553,46.4032,46.4201,30300.0
2012-02-08 11:10:00,54.97,54.99,54.84,54.85,40100.0,46.4286,46.4455,46.3188,46.3272,40100.0
2012-02-08 11:20:00,54.85,54.85,54.65,54.69,109500.0,46.3272,46.3272,46.1583,46.1921,109500.0
2012-02-08 11:30:00,54.7,54.72,54.67,54.7,58700.0,46.2005,46.2174,46.1752,46.2005,58700.0
2012-02-08 11:40:00,54.71,54.73,54.64,54.71,68100.0,46.209,46.2259,46.1498,46.209,68100.0
2012-02-08 11:50:00,54.71,54.72,54.64,54.66,46500.0,46.209,46.2174,46.1498,46.1667,46500.0
2012-02-08 12:00:00,54.68,54.68,54.63,54.64,26800.0,46.1836,46.1836,46.1414,46.1498,26800.0
2012-02-08 12:10:00,54.64,54.68,54.62,54.64,19200.0,46.1498,46.1836,46.1329,46.1498,19200.0
2012-02-08 12:20:00,54.64,54.7,54.63,54.68,17100.0,46.1498,46.2005,46.1414,46.1836,17100.0
2012-02-08 12:30:00,54.69,54.69,54.63,54.65,23900.0,46.1921,46.1921,46.1414,46.1583,23900.0
2012-02-08 12:40:00,54.65,54.66,54.58,54.63,27300.0,46.1583,46.1667,46.0992,46.1414,27300.0
2012-02-08 12:50:00,54.64,54.65,54.63,54.65,27600.0,46.1498,46.1583,46.1414,46.1583,27600.0
2012-02-08 13:00:00,54.65,54.7,54.6,54.64,72300.0,46.1583,46.2005,46.1161,46.1498,72300.0
2012-02-08 13:10:00,54.64,54.65,54.6,54.62,23600.0,46.1498,46.1583,46.1161,46.1329,23600.0
2012-02-08 13:20:00,54.62,54.65,54.62,54.64,24600.0,46.1329,46.1583,46.1329,46.1498,24600.0
2012-02-08 13:30:00,54.65,54.65,54.62,54.64,31700.0,46.1583,46.1583,46.1329,46.1498,31700.0
2012-02-08 13:40:00,54.64,54.65,54.62,54.62,29800.0,46.1498,46.1583,46.1329,46.1329,29800.0
2012-02-08 13:50:00,54.61,54.61,54.57,54.58,28800.0,46.1245,46.1245,46.0907,46.0992,28800.0
2012-02-08 14:00:00,54.57,54.6,54.56,54.6,43300.0,46.0907,46.1161,46.0823,46.1161,43300.0
2012-02-08 14:10:00,54.6,54.65,54.6,54.65,24100.0,46.1161,46.1583,46.1161,46.1583,24100.0
2012-02-08 14:20:00,54.64,54.67,54.63,54.65,30800.0,46.1498,46.1752,46.1414,46.1583,30800.0
2012-02-08 14:30:00,54.66,54.66,54.62,54.63,29500.0,46.1667,46.1667,46.1329,46.1414,29500.0
2012-02-08 14:40:00,54.63,54.74,54.63,54.73,71700.0,46.1414,46.2343,46.1414,46.2259,71700.0
2012-02-08 14:50:00,54.73,54.73,54.66,54.7,65400.0,46.2259,46.2259,46.1667,46.2005,65400.0
2012-02-08 15:00:00,54.7,54.7,54.66,54.67,55800.0,46.2005,46.2005,46.1667,46.1752,55800.0
2012-02-08 15:10:00,54.66,54.68,54.64,54.66,46600.0,46.1667,46.1836,46.1498,46.1667,46600.0
2012-02-08 15:20:00,54.67,54.7,54.64,54.7,37000.0,46.1752,46.2005,46.1498,46.2005,37000.0
2012-02-08 15:30:00,54.7,54.71,54.64,54.65,92400.0,46.2005,46.209,46.1498,46.1583,92400.0
2012-02-08 15:40:00,54.65,54.77,54.64,54.77,100500.0,46.1583,46.2596,46.1498,46.2596,100500.0
2012-02-08 15:50:00,54.77,54.77,54.7,54.74,113700.0,46.2596,46.2596,46.2005,46.2343,113700.0
2012-02-09 09:30:00,53.95,54.3,53.75,54.25,348700.0,45.5671,45.8627,45.3981,45.8204,348700.0
2012-02-09 09:40:00,54.25,54.26,53.78,53.81,399700.0,45.8204,45.8289,45.4235,45.4488,399700.0
2012-02-09 09:50:00,53.83,54.12,53.77,54.03,101700.0,45.4657,45.7106,45.415,45.6346,101700.0
2012-02-09 10:00:00,54.03,54.03,53.89,53.97,85500.0,45.6346,45.6346,45.5164,45.5839,85500.0
2012-02-09 10:10:00,53.96,53.99,53.86,53.97,101000.0,45.5755,45.6008,45.491,45.5839,101000.0
2012-02-09 10:20:00,53.98,53.99,53.75,53.79,84100.0,45.5924,45.6008,45.3981,45.4319,84100.0
2012-02-09 10:30:00,53.79,53.9,53.77,53.87,93700.0,45.4319,45.5248,45.415,45.4995,93700.0
2012-02-09 10:40:00,53.86,53.95,53.75,53.84,105900.0,45.491,45.5671,45.3981,45.4741,105900.0
2012-02-09 10:50:00,53.85,53.88,53.81,53.84,78100.0,45.4826,45.5079,45.4488,45.4741,78100.0
2012-02-09 11:00:00,53.85,53.92,53.83,53.91,62200.0,45.4826,45.5417,45.4657,45.5333,62200.0
2012-02-09 11:10:00,53.9,54.03,53.88,54.02,48200.0,45.5248,45.6346,45.5079,45.6262,48200.0
2012-02-09 11:20:00,54.01,54.01,53.89,53.89,44200.0,45.6177,45.6177,45.5164,45.5164,44200.0
2012-02-09 11:30:00,53.89,53.93,53.85,53.86,89400.0,45.5164,45.5502,45.4826,45.491,89400.0
2012-02-09 11:40:00,53.85,53.92,53.85,53.88,49500.0,45.4826,45.5417,45.4826,45.5079,49500.0
2012-02-09 11:50:00,53.89,53.97,53.87,53.96,63000.0,45.5164,45.5839,45.4995,45.5755,63000.0
2012-02-09 12:00:00,53.96,54.01,53.95,53.97,27800.0,45.5755,45.6177,45.5671,45.5839,27800.0
2012-02-09 12:10:00,53.98,54.05,53.97,54.05,51300.0,45.5924,45.6515,45.5839,45.6515,51300.0
2012-02-09 12:20:00,54.04,54.09,54.04,54.08,29500.0,45.6431,45.6853,45.6431,45.6769,29500.0
2012-02-09 12:30:00,54.07,54.09,54.06,54.08,56400.0,45.6684,45.6853,45.66,45.6769,56400.0
2012-02-09 12:40:00,54.07,54.14,54.03,54.14,55500.0,45.6684,45.7275,45.6346,45.7275,55500.0
2012-02-09 12:50:00,54.15,54.19,54.12,54.18,26700.0,45.736,45.7698,45.7106,45.7613,26700.0
2012-02-09 13:00:00,54.18,54.19,54.12,54.12,41000.0,45.7613,45.7698,45.7106,45.7106,41000.0
2012-02-09 13:10:00,54.13,54.13,54.08,54.11,55500.0,45.7191,45.7191,45.6769,45.7022,55500.0
2012-02-09 13:20:00,54.11,54.19,54.1,54.19,38800.0,45.7022,45.7698,45.6937,45.7698,38800.0
2012-02-09 13:30:00,54.19,54.21,54.13,54.18,49300.0,45.7698,45.7867,45.7191,45.7613,49300.0
2012-02-09 13:40:00,54.18,54.26,54.17,54.18,80800.0,45.7613,45.8289,45.7529,45.7613,80800.0
2012-02-09 13:50:00,54.17,54.17,54.07,54.08,43100.0,45.7529,45.7529,45.6684,45.6769,43100.0
2012-02-09 14:00:00,54.09,54.09,54.04,54.06,56000.0,45.6853,45.6853,45.6431,45.66,56000.0
2012-02-09 14:10:00,54.06,54.12,54.05,54.08,59900.0,45.66,45.7106,45.6515,45.6769,59900.0
2012-02-09 14:20:00,54.09,54.1,54.07,54.1,25200.0,45.6853,45.6937,45.6684,45.6937,25200.0
2012-02-09 14:30:00,54.09,54.1,54.07,54.09,22600.0,45.6853,45.6937,45.6684,45.6853,22600.0
2012-02-09 14:40:00,54.09,54.1,54.07,54.09,34100.0,45.6853,45.6937,45.6684,45.6853,34100.0
2012-02-09 14:50:00,54.09,54.14,54.08,54.14,27500.0,45.6853,45.7275,45.6769,45.7275,27500.0
2012-02-09 15:00:00,54.13,54.14,54.02,54.06,110900.0,45.7191,45.7275,45.6262,45.66,110900.0
2012-02-09 15:10:00,54.05,54.06,54.02,54.02,37500.0,45.6515,45.66,45.6262,45.6262,37500.0
2012-02-09 15:20:00,54.03,54.07,54.02,54.05,37200.0,45.6346,45.6684,45.6262,45.6515,37200.0
2012-02-09 15:30:00,54.05,54.11,54.04,54.04,72300.0,45.6515,45.7022,45.6431,45.6431,72300.0
2012-02-09 15:40:00,54.05,54.05,53.96,54.0,179000.0,45.6515,45.6515,45.5755,45.6093,179000.0
2012-02-09 15:50:00,54.01,54.01,53.93,53.97,175900.0,45.6177,45.6177,45.5502,45.5839,175900.0
2012-02-10 09:30:00,53.66,53.76,53.4,53.51,80600.0,45.3221,45.4066,45.1025,45.1954,80600.0
2012-02-10 09:40:00,53.51,53.56,53.22,53.26,74600.0,45.1954,45.2377,44.9505,44.9843,74600.0
2012-02-10 09:50:00,53.28,53.36,52.97,52.98,119100.0,45.0012,45.0687,44.7393,44.7478,119100.0
2012-02-10 10:00:00,53.0,53.1,52.91,53.09,144100.0,44.7647,44.8491,44.6886,44.8407,144100.0
2012-02-10 10:10:00,53.09,53.12,52.99,53.11,119800.0,44.8407,44.866,44.7562,44.8576,119800.0
2012-02-10 10:20:00,53.11,53.18,53.03,53.07,72300.0,44.8576,44.9167,44.79,44.8238,72300.0
2012-02-10 10:30:00,53.08,53.12,53.05,53.07,85800.0,44.8322,44.866,44.8069,44.8238,85800.0
2012-02-10 10:40:00,53.08,53.11,53.07,53.1,34900.0,44.8322,44.8576,44.8238,44.8491,34900.0
2012-02-10 10:50:00,53.1,53.11,53.04,53.05,46200.0,44.8491,44.8576,44.7984,44.8069,46200.0
2012-02-10 11:00:00,53.05,53.13,53.01,53.1,56000.0,44.8069,44.8745,44.7731,44.8491,56000.0
2012-02-10 11:10:00,53.1,53.11,53.08,53.1,48700.0,44.8491,44.8576,44.8322,44.8491,48700.0
2012-02-10 11:20:00,53.1,53.11,53.01,53.06,40100.0,44.8491,44.8576,44.7731,44.8153,40100.0
2012-02-10 11:30:00,53.06,53.14,53.04,53.05,64300.0,44.8153,44.8829,44.7984,44.8069,64300.0
2012-02-10 11:40:00,53.04,53.04,52.98,53.0,122500.0,44.7984,44.7984,44.7478,44.7647,122500.0
2012-02-10 11:50:00,53.01,53.01,52.98,53.0,74500.0,44.7731,44.7731,44.7478,44.7647,74500.0
2012-02-10 12:00:00,53.0,53.04,52.99,52.99,91900.0,44.7647,44.7984,44.7562,44.7562,91900.0
2012-02-10 12:10:00,53.0,53.1,52.99,53.06,60700.0,44.7647,44.8491,44.7562,44.8153,60700.0
2012-02-10 12:20:00,53.06,53.12,53.04,53.12,32100.0,44.8153,44.866,44.7984,44.866,32100.0
2012-02-10 12:30:00,53.12,53.2,53.11,53.15,40100.0,44.866,44.9336,44.8576,44.8914,40100.0
2012-02-10 12:40:00,53.15,53.16,53.11,53.15,23600.0,44.8914,44.8998,44.8576,44.8914,23600.0
2012-02-10 12:50:00,53.15,53.16,53.1,53.12,35900.0,44.8914,44.8998,44.8491,44.866,35900.0
2012-02-10 13:00:00,53.14,53.2,53.13,53.16,59000.0,44.8829,44.9336,44.8745,44.8998,59000.0
2012-02-10 13:10:00,53.17,53.17,53.13,53.13,33300.0,44.9082,44.9082,44.8745,44.8745,33300.0
2012-02-10 13:20:00,53.13,53.15,53.11,53.12,30000.0,44.8745,44.8914,44.8576,44.866,30000.0
2012-02-10 13:30:00,53.12,53.14,53.05,53.09,49000.0,44.866,44.8829,44.8069,44.8407,49000.0
2012-02-10 13:40:00,53.09,53.14,53.09,53.12,23600.0,44.8407,44.8829,44.8407,44.866,23600.0
2012-02-10 13:50:00,53.13,53.14,53.07,53.07,30900.0,44.8745,44.8829,44.8238,44.8238,30900.0
2012-02-10 14:00:00,53.07,53.14,53.07,53.12,32200.0,44.8238,44.8829,44.8238,44.866,32200.0
2012-02-10 14:10:00,53.13,53.14,53.12,53.13,22500.0,44.8745,44.8829,44.866,44.8745,22500.0
2012-02-10 14:20:00,53.13,53.24,53.12,53.24,49800.0,44.8745,44.9674,44.866,44.9674,49800.0
2012-02-10 14:30:00,53.24,53.3,53.23,53.3,20800.0,44.9674,45.018,44.9589,45.018,20800.0
2012-02-10 14:40:00,53.31,53.42,53.3,53.41,35100.0,45.0265,45.1194,45.018,45.111,35100.0
2012-02-10 14:50:00,53.41,53.43,53.4,53.43,35200.0,45.111,45.1278,45.1025,45.1278,35200.0
2012-02-10 15:00:00,53.43,53.44,53.33,53.33,42600.0,45.1278,45.1363,45.0434,45.0434,42600.0
2012-02-10 15:10:00,53.34,53.35,53.29,53.33,31000.0,45.0518,45.0603,45.0096,45.0434,31000.0
2012-02-10 15:20:00,53.34,53.4,53.34,53.4,26300.0,45.0518,45.1025,45.0518,45.1025,26300.0
2012-02-10 15:30:00,53.39,53.43,53.37,53.4,40200.0,45.0941,45.1278,45.0772,45.1025,40200.0
2012-02-10 15:40:00,53.4,53.53,53.39,53.45,69500.0,45.1025,45.2123,45.0941,45.1447,69500.0
2012-02-10 15:50:00,53.46,53.53,53.43,53.53,105800.0,45.1532,45.2123,45.1278,45.2123,105800.0
2012-02-13 09:30:00,53.79,53.94,53.69,53.87,64500.0,45.4319,45.5586,45.3475,45.4995,64500.0
2012-02-13 09:40:00,53.9,53.9,53.83,53.88,39300.0,45.5248,45.5248,45.4657,45.5079,39300.0
2012-02-13 09:50:00,53.9,53.91,53.82,53.83,92700.0,45.5248,45.5333,45.4573,45.4657,92700.0
2012-02-13 10:00:00,53.83,53.93,53.83,53.91,98100.0,45.4657,45.5502,45.4657,45.5333,98100.0
2012-02-13 10:10:00,53.9,54.05,53.88,54.04,50200.0,45.5248,45.6515,45.5079,45.6431,50200.0
2012-02-13 10:20:00,54.03,54.09,53.98,54.06,33500.0,45.6346,45.6853,45.5924,45.66,33500.0
2012-02-13 10:30:00,54.06,54.07,53.94,53.95,27400.0,45.66,45.6684,45.5586,45.5671,27400.0
2012-02-13 10:40:00,53.95,53.96,53.81,53.85,35500.0,45.5671,45.5755,45.4488,45.4826,35500.0
2012-02-13 10:50:00,53.85,53.98,53.85,53.96,23300.0,45.4826,45.5924,45.4826,45.5755,23300.0
2012-02-13 11:00:00,53.97,54.03,53.96,53.98,39700.0,45.5839,45.6346,45.5755,45.5924,39700.0
2012-02-13 11:10:00,53.99,54.05,53.97,53.98,57000.0,45.6008,45.6515,45.5839,45.5924,57000.0
2012-02-13 11:20:00,53.99,54.01,53.95,54.0,16600.0,45.6008,45.6177,45.5671,45.6093,16600.0
2012-02-13 11:30:00,54.0,54.02,53.86,53.87,35100.0,45.6093,45.6262,45.491,45.4995,35100.0
2012-02-13 11:40:00,53.88,53.99,53.88,53.97,14500.0,45.5079,45.6008,45.5079,45.5839,14500.0
2012-02-13 11:50:00,53.96,54.02,53.95,53.99,15800.0,45.5755,45.6262,45.5671,45.6008,15800.0
2012-02-13 12:00:00,54.0,54.07,54.0,54.02,20800.0,45.6093,45.6684,45.6093,45.6262,20800.0
2012-02-13 12:10:00,54.02,54.07,54.02,54.05,19000.0,45.6262,45.6684,45.6262,45.6515,19000.0
2012-02-13 12:20:00,54.06,54.09,54.03,54.03,24900.0,45.66,45.6853,45.6346,45.6346,24900.0
2012-02-13 12:30:00,54.04,54.04,54.02,54.04,11000.0,45.6431,45.6431,45.6262,45.6431,11000.0
2012-02-13 12:40:00,54.04,54.06,54.03,54.04,20200.0,45.6431,45.66,45.6346,45.6431,20200.0
2012-02-13 12:50:00,54.04,54.05,54.01,54.01,19400.0,45.6431,45.6515,45.6177,45.6177,19400.0
2012-02-13 13:00:00,54.02,54.1,54.02,54.1,19600.0,45.6262,45.6937,45.6262,45.6937,19600.0
2012-02-13 13:10:00,54.1,54.16,54.1,54.15,17500.0,45.6937,45.7444,45.6937,45.736,17500.0
2012-02-13 13:20:00,54.14,54.17,53.74,53.78,277100.0,45.7275,45.7529,45.3897,45.4235,277100.0
2012-02-13 13:30:00,53.79,53.96,53.79,53.9,53000.0,45.4319,45.5755,45.4319,45.5248,53000.0
2012-02-13 13:40:00,53.9,53.98,53.88,53.91,26300.0,45.5248,45.5924,45.5079,45.5333,26300.0
2012-02-13 13:50:00,53.93,54.0,53.89,53.89,31600.0,45.5502,45.6093,45.5164,45.5164,31600.0
2012-02-13 14:00:00,53.89,53.89,53.82,53.86,23300.0,45.5164,45.5164,45.4573,45.491,23300.0
2012-02-13 14:10:00,53.87,53.91,53.83,53.86,27000.0,45.4995,45.5333,45.4657,45.491,27000.0
2012-02-13 14:20:00,53.86,53.9,53.82,53.82,44700.0,45.491,45.5248,45.4573,45.4573,44700.0
2012-02-13 14:30:00,53.82,53.9,53.81,53.86,31900.0,45.4573,45.5248,45.4488,45.491,31900.0
2012-02-13 14:40:00,53.87,53.92,53.83,53.83,17000.0,45.4995,45.5417,45.4657,45.4657,17000.0
2012-02-13 14:50:00,53.83,53.92,53.81,53.91,30900.0,45.4657,45.5417,45.4488,45.5333,30900.0
2012-02-13 15:00:00,53.9,53.91,53.79,53.81,40000.0,45.5248,45.5333,45.4319,45.4488,40000.0
2012-02-13 15:10:00,53.8,53.89,53.8,53.89,47100.0,45.4404,45.5164,45.4404,45.5164,47100.0
2012-02-13 15:20:00,53.88,53.88,53.81,53.82,23100.0,45.5079,45.5079,45.4488,45.4573,23100.0
2012-02-13 15:30:00,53.82,53.87,53.8,53.86,52800.0,45.4573,45.4995,45.4404,45.491,52800.0
2012-02-13 15:40:00,53.87,53.89,53.85,53.88,55900.0,45.4995,45.5164,45.4826,45.5079,55900.0
2012-02-13 15:50:00,53.88,53.88,53.78,53.86,98300.0,45.5079,45.5079,45.4235,45.491,98300.0
2012-02-14 09:30:00,53.25,53.77,53.25,53.65,61400.0,44.9758,45.415,44.9758,45.3137,61400.0
2012-02-14 09:40:00,53.62,53.68,53.42,53.48,39900.0,45.2883,45.339,45.1194,45.1701,39900.0
2012-02-14 09:50:00,53.48,53.61,53.47,53.56,54700.0,45.1701,45.2799,45.1616,45.2377,54700.0
2012-02-14 10:00:00,53.57,53.57,53.47,53.48,22600.0,45.2461,45.2461,45.1616,45.1701,22600.0
2012-02-14 10:10:00,53.47,53.56,53.47,53.55,12100.0,45.1616,45.2377,45.1616,45.2292,12100.0
2012-02-14 10:20:00,53.55,53.69,53.55,53.66,13200.0,45.2292,45.3475,45.2292,45.3221,13200.0
2012-02-14 10:30:00,53.68,53.72,53.59,53.68,19900.0,45.339,45.3728,45.263,45.339,19900.0
2012-02-14 10:40:00,53.7,53.7,53.59,53.59,11300.0,45.3559,45.3559,45.263,45.263,11300.0
2012-02-14 10:50:00,53.59,53.59,53.47,53.47,28700.0,45.263,45.263,45.1616,45.1616,28700.0
2012-02-14 11:00:00,53.48,53.5,53.34,53.46,20600.0,45.1701,45.187,45.0518,45.1532,20600.0
2012-02-14 11:10:00,53.46,53.48,53.39,53.42,16200.0,45.1532,45.1701,45.0941,45.1194,16200.0
2012-02-14 11:20:00,53.41,53.47,53.38,53.38,31800.0,45.111,45.1616,45.0856,45.0856,31800.0
2012-02-14 11:30:00,53.38,53.44,53.38,53.44,10700.0,45.0856,45.1363,45.0856,45.1363,10700.0
2012-02-14 11:40:00,53.46,53.55,53.45,53.52,23700.0,45.1532,45.2292,45.1447,45.2039,23700.0
2012-02-14 11:50:00,53.52,53.57,53.49,53.51,32100.0,45.2039,45.2461,45.1785,45.1954,32100.0
2012-02-14 12:00:00,53.51,53.56,53.49,53.51,40100.0,45.1954,45.2377,45.1785,45.1954,40100.0
2012-02-14 12:10:00,53.52,53.52,53.47,53.5,9800.0,45.2039,45.2039,45.1616,45.187,9800.0
2012-02-14 12:20:00,53.5,53.51,53.49,53.5,10600.0,45.187,45.1954,45.1785,45.187,10600.0
2012-02-14 12:30:00,53.5,53.54,53.48,53.48,10200.0,45.187,45.2208,45.1701,45.1701,10200.0
2012-02-14 12:40:00,53.48,53.52,53.47,53.51,10600.0,45.1701,45.2039,45.1616,45.1954,10600.0
2012-02-14 12:50:00,53.52,53.53,53.45,53.47,16800.0,45.2039,45.2123,45.1447,45.1616,16800.0
2012-02-14 13:00:00,53.47,53.48,53.42,53.44,11300.0,45.1616,45.1701,45.1194,45.1363,11300.0
2012-02-14 13:10:00,53.44,53.45,53.41,53.43,8800.0,45.1363,45.1447,45.111,45.1278,8800.0
2012-02-14 13:20:00,53.42,53.45,53.42,53.43,6200.0,45.1194,45.1447,45.1194,45.1278,6200.0
2012-02-14 13:30:00,53.43,53.5,53.43,53.48,10400.0,45.1278,45.187,45.1278,45.1701,10400.0
2012-02-14 13:40:00,53.48,53.52,53.48,53.49,11000.0,45.1701,45.2039,45.1701,45.1785,11000.0
2012-02-14 13:50:00,53.48,53.51,53.45,53.51,14200.0,45.1701,45.1954,45.1447,45.1954,14200.0
2012-02-14 14:00:00,53.52,53.54,53.43,53.43,20400.0,45.2039,45.2208,45.1278,45.1278,20400.0
2012-02-14 14:10:00,53.43,53.46,53.38,53.43,18700.0,45.1278,45.1532,45.0856,45.1278,18700.0
2012-02-14 14:20:00,53.43,53.45,53.31,53.32,13800.0,45.1278,45.1447,45.0265,45.0349,13800.0
2012-02-14 14:30:00,53.32,53.33,53.25,53.27,27300.0,45.0349,45.0434,44.9758,44.9927,27300.0
2012-02-14 14:40:00,53.27,53.31,53.25,53.31,23100.0,44.9927,45.0265,44.9758,45.0265,23100.0
2012-02-14 14:50:00,53.31,53.36,53.3,53.33,13200.0,45.0265,45.0687,45.018,45.0434,13200.0
2012-02-14 15:00:00,53.32,53.41,53.32,53.4,25300.0,45.0349,45.111,45.0349,45.1025,25300.0
2012-02-14 15:10:00,53.4,53.41,53.29,53.29,37900.0,45.1025,45.111,45.0096,45.0096,37900.0
2012-02-14 15:20:00,53.3,53.31,53.23,53.25,96800.0,45.018,45.0265,44.9589,44.9758,96800.0
2012-02-14 15:30:00,53.25,53.35,53.25,53.35,51100.0,44.9758,45.0603,44.9758,45.0603,51100.0
2012-02-14 15:40:00,53.36,53.49,53.36,53.49,59200.0,45.0687,45.1785,45.0687,45.1785,59200.0
2012-02-14 15:50:00,53.49,53.55,53.43,53.53,94500.0,45.1785,45.2292,45.1278,45.2123,94500.0
2012-02-15 09:30:00,53.84,53.9,53.69,53.75,32900.0,45.4741,45.5248,45.3475,45.3981,32900.0
2012-02-15 09:40:00,53.74,53.94,53.69,53.89,25700.0,45.3897,45.5586,45.3475,45.5164,25700.0
2012-02-15 09:50:00,53.89,54.0,53.89,54.0,18500.0,45.5164,45.6093,45.5164,45.6093,18500.0
2012-02-15 10:00:00,54.0,54.0,53.78,53.78,55900.0,45.6093,45.6093,45.4235,45.4235,55900.0
2012-02-15 10:10:00,53.79,53.82,53.65,53.65,36300.0,45.4319,45.4573,45.3137,45.3137,36300.0
2012-02-15 10:20:00,53.66,53.71,53.59,53.61,45800.0,45.3221,45.3643,45.263,45.2799,45800.0
2012-02-15 10:30:00,53.63,53.65,53.51,53.52,37900.0,45.2968,45.3137,45.1954,45.2039,37900.0
2012-02-15 10:40:00,53.52,53.79,53.52,53.79,11100.0,45.2039,45.4319,45.2039,45.4319,11100.0
2012-02-15 10:50:00,53.79,53.82,53.76,53.8,33100.0,45.4319,45.4573,45.4066,45.4404,33100.0
2012-02-15 11:00:00,53.81,53.85,53.78,53.82,32900.0,45.4488,45.4826,45.4235,45.4573,32900.0
2012-02-15 11:10:00,53.82,53.82,53.74,53.81,22400.0,45.4573,45.4573,45.3897,45.4488,22400.0
2012-02-15 11:20:00,53.81,53.83,53.8,53.81,14200.0,45.4488,45.4657,45.4404,45.4488,14200.0
2012-02-15 11:30:00,53.81,53.93,53.77,53.93,42700.0,45.4488,45.5502,45.415,45.5502,42700.0
2012-02-15 11:40:00,53.93,54.08,53.92,54.08,43500.0,45.5502,45.6769,45.5417,45.6769,43500.0
2012-02-15 11:50:00,54.07,54.07,54.02,54.02,9700.0,45.6684,45.6684,45.6262,45.6262,9700.0
2012-02-15 12:00:00,54.03,54.05,54.0,54.01,19200.0,45.6346,45.6515,45.6093,45.6177,19200.0
2012-02-15 12:10:00,54.01,54.02,53.96,53.96,11700.0,45.6177,45.6262,45.5755,45.5755,11700.0
2012-02-15 12:20:00,53.96,54.0,53.95,53.96,13000.0,45.5755,45.6093,45.5671,45.5755,13000.0
2012-02-15 12:30:00,53.97,53.98,53.94,53.95,12300.0,45.5839,45.5924,45.5586,45.5671,12300.0
2012-02-15 12:40:00,53.94,53.98,53.9,53.91,19000.0,45.5586,45.5924,45.5248,45.5333,19000.0
2012-02-15 12:50:00,53.87,53.89,53.76,53.78,15300.0,45.4995,45.5164,45.4066,45.4235,15300.0
2012-02-15 13:00:00,53.76,53.77,53.67,53.7,27200.0,45.4066,45.415,45.3306,45.3559,27200.0
2012-02-15 13:10:00,53.7,53.73,53.66,53.71,16700.0,45.3559,45.3812,45.3221,45.3643,16700.0
2012-02-15 13:20:00,53.72,53.73,53.66,53.68,13500.0,45.3728,45.3812,45.3221,45.339,13500.0
2012-02-15 13:30:00,53.69,53.69,53.63,53.65,19200.0,45.3475,45.3475,45.2968,45.3137,19200.0
2012-02-15 13:40:00,53.67,53.72,53.66,53.68,18500.0,45.3306,45.3728,45.3221,45.339,18500.0
2012-02-15 13:50:00,53.68,53.73,53.66,53.71,17300.0,45.339,45.3812,45.3221,45.3643,17300.0
2012-02-15 14:00:00,53.72,53.75,53.62,53.64,23200.0,45.3728,45.3981,45.2883,45.3052,23200.0
2012-02-15 14:10:00,53.64,53.64,53.52,53.54,19800.0,45.3052,45.3052,45.2039,45.2208,19800.0
2012-02-15 14:20:00,53.53,53.74,53.52,53.71,19500.0,45.2123,45.3897,45.2039,45.3643,19500.0
2012-02-15 14:30:00,53.71,53.72,53.54,53.54,43100.0,45.3643,45.3728,45.2208,45.2208,43100.0
2012-02-15 14:40:00,53.54,53.68,53.54,53.68,18000.0,45.2208,45.339,45.2208,45.339,18000.0
2012-02-15 14:50:00,53.67,53.7,53.47,53.47,41300.0,45.3306,45.3559,45.1616,45.1616,41300.0
2012-02-15 15:00:00,53.46,53.54,53.44,53.45,48700.0,45.1532,45.2208,45.1363,45.1447,48700.0
2012-02-15 15:10:00,53.46,53.47,53.37,53.37,39500.0,45.1532,45.1616,45.0772,45.0772,39500.0
2012-02-15 15:20:00,53.37,53.46,53.36,53.46,24800.0,45.0772,45.1532,45.0687,45.1532,24800.0
2012-02-15 15:30:00,53.46,53.61,53.46,53.61,33800.0,45.1532,45.2799,45.1532,45.2799,33800.0
2012-02-15 15:40:00,53.6,53.73,53.58,53.62,44500.0,45.2714,45.3812,45.2545,45.2883,44500.0
2012-02-15 15:50:00,53.61,53.64,53.56,53.62,83700.0,45.2799,45.3052,45.2377,45.2883,83700.0
2012-02-16 09:30:00,53.71,53.73,53.39,53.4,41400.0,45.3643,45.3812,45.0941,45.1025,41400.0
2012-02-16 09:40:00,53.43,53.59,53.43,53.48,15900.0,45.1278,45.263,45.1278,45.1701,15900.0
2012-02-16 09:50:00,53.47,53.52,53.27,53.43,35300.0,45.1616,45.2039,44.9927,45.1278,35300.0
2012-02-16 10:00:00,53.43,53.55,53.41,53.42,27900.0,45.1278,45.2292,45.111,45.1194,27900.0
2012-02-16 10:10:00,53.44,53.49,53.37,53.39,62300.0,45.1363,45.1785,45.0772,45.0941,62300.0
2012-02-16 10:20:00,53.38,53.41,53.33,53.39,44600.0,45.0856,45.111,45.0434,45.0941,44600.0
2012-02-16 10:30:00,53.39,53.41,53.29,53.29,35000.0,45.0941,45.111,45.0096,45.0096,35000.0
2012-02-16 10:40:00,53.28,53.32,53.25,53.29,26900.0,45.0012,45.0349,44.9758,45.0096,26900.0
2012-02-16 10:50:00,53.29,53.31,53.26,53.27,36400.0,45.0096,45.0265,44.9843,44.9927,36400.0
2012-02-16 11:00:00,53.28,53.31,53.26,53.26,40200.0,45.0012,45.0265,44.9843,44.9843,40200.0
2012-02-16 11:10:00,53.27,53.31,53.26,53.3,33600.0,44.9927,45.0265,44.9843,45.018,33600.0
2012-02-16 11:20:00,53.3,53.31,53.27,53.29,21500.0,45.018,45.0265,44.9927,45.0096,21500.0
2012-02-16 11:30:00,53.3,53.49,53.28,53.46,27100.0,45.018,45.1785,45.0012,45.1532,27100.0
2012-02-16 11:40:00,53.46,53.52,53.45,53.49,15900.0,45.1532,45.2039,45.1447,45.1785,15900.0
2012-02-16 11:50:00,53.48,53.57,53.47,53.54,22000.0,45.1701,45.2461,45.1616,45.2208,22000.0
2012-02-16 12:00:00,53.55,53.58,53.52,53.54,21400.0,45.2292,45.2545,45.2039,45.2208,21400.0
2012-02-16 12:10:00,53.53,53.56,53.5,53.53,15100.0,45.2123,45.2377,45.187,45.2123,15100.0
2012-02-16 12:20:00,53.52,53.61,53.51,53.55,22300.0,45.2039,45.2799,45.1954,45.2292,22300.0
2012-02-16 12:30:00,53.55,53.56,53.51,53.51,26700.0,45.2292,45.2377,45.1954,45.1954,26700.0
2012-02-16 12:40:00,53.51,53.52,53.48,53.51,13600.0,45.1954,45.2039,45.1701,45.1954,13600.0
2012-02-16 12:50:00,53.5,53.61,53.49,53.61,12700.0,45.187,45.2799,45.1785,45.2799,12700.0
2012-02-16 13:00:00,53.61,53.69,53.61,53.65,46100.0,45.2799,45.3475,45.2799,45.3137,46100.0
2012-02-16 13:10:00,53.66,53.71,53.64,53.68,32400.0,45.3221,45.3643,45.3052,45.339,32400.0
2012-02-16 13:20:00,53.68,53.71,53.64,53.64,25900.0,45.339,45.3643,45.3052,45.3052,25900.0
2012-02-16 13:30:00,53.66,53.73,53.64,53.7,21100.0,45.3221,45.3812,45.3052,45.3559,21100.0
2012-02-16 13:40:00,53.7,53.7,53.65,53.65,13200.0,45.3559,45.3559,45.3137,45.3137,13200.0
2012-02-16 13:50:00,53.65,53.66,53.6,53.61,26300.0,45.3137,45.3221,45.2714,45.2799,26300.0
2012-02-16 14:00:00,53.61,53.65,53.6,53.62,20500.0,45.2799,45.3137,45.2714,45.2883,20500.0
2012-02-16 14:10:00,53.62,53.65,53.59,53.63,14100.0,45.2883,45.3137,45.263,45.2968,14100.0
2012-02-16 14:20:00,53.63,53.68,53.62,53.67,13500.0,45.2968,45.339,45.2883,45.3306,13500.0
2012-02-16 14:30:00,53.67,53.72,53.66,53.71,15400.0,45.3306,45.3728,45.3221,45.3643,15400.0
2012-02-16 14:40:00,53.71,53.71,53.65,53.67,13200.0,45.3643,45.3643,45.3137,45.3306,13200.0
2012-02-16 14:50:00,53.67,53.69,53.63,53.69,17700.0,45.3306,45.3475,45.2968,45.3475,17700.0
2012-02-16 15:00:00,53.69,53.71,53.61,53.66,61500.0,45.3475,45.3643,45.2799,45.3221,61500.0
2012-02-16 15:10:00,53.65,53.66,53.61,53.62,28700.0,45.3137,45.3221,45.2799,45.2883,28700.0
2012-02-16 15:20:00,53.62,53.63,53.57,53.59,22300.0,45.2883,45.2968,45.2461,45.263,22300.0
2012-02-16 15:30:00,53.59,53.64,53.59,53.63,28000.0,45.263,45.3052,45.263,45.2968,28000.0
2012-02-16 15:40:00,53.63,53.7,53.6,53.7,57000.0,45.2968,45.3559,45.2714,45.3559,57000.0
2012-02-16 15:50:00,53.7,53.71,53.64,53.68,100400.0,45.3559,45.3643,45.3052,45.339,100400.0
2012-02-17 09:30:00,53.9,54.11,53.86,54.09,321300.0,45.5248,45.7022,45.491,45.6853,321300.0
2012-02-17 09:40:00,54.1,54.24,54.08,54.22,85200.0,45.6937,45.812,45.6769,45.7951,85200.0
2012-02-17 09:50:00,54.21,54.25,54.0,54.02,62800.0,45.7867,45.8204,45.6093,45.6262,62800.0
2012-02-17 10:00:00,54.03,54.15,53.82,53.82,43100.0,45.6346,45.736,45.4573,45.4573,43100.0
2012-02-17 10:10:00,53.82,53.83,53.75,53.78,28300.0,45.4573,45.4657,45.3981,45.4235,28300.0
2012-02-17 10:20:00,53.77,53.78,53.74,53.75,15900.0,45.415,45.4235,45.3897,45.3981,15900.0
2012-02-17 10:30:00,53.75,53.8,53.74,53.74,12600.0,45.3981,45.4404,45.3897,45.3897,12600.0
2012-02-17 10:40:00,53.74,53.75,53.7,53.72,14100.0,45.3897,45.3981,45.3559,45.3728,14100.0
2012-02-17 10:50:00,53.73,53.73,53.62,53.62,13600.0,45.3812,45.3812,45.2883,45.2883,13600.0
2012-02-17 11:00:00,53.62,53.64,53.59,53.63,16000.0,45.2883,45.3052,45.263,45.2968,16000.0
2012-02-17 11:10:00,53.64,53.71,53.64,53.71,13600.0,45.3052,45.3643,45.3052,45.3643,13600.0
2012-02-17 11:20:00,53.7,53.73,53.67,53.71,17900.0,45.3559,45.3812,45.3306,45.3643,17900.0
2012-02-17 11:30:00,53.72,53.76,53.67,53.68,22800.0,45.3728,45.4066,45.3306,45.339,22800.0
2012-02-17 11:40:00,53.68,53.7,53.59,53.59,14000.0,45.339,45.3559,45.263,45.263,14000.0
2012-02-17 11:50:00,53.59,53.64,53.57,53.64,10700.0,45.263,45.3052,45.2461,45.3052,10700.0
2012-02-17 12:00:00,53.64,53.66,53.63,53.66,8000.0,45.3052,45.3221,45.2968,45.3221,8000.0
2012-02-17 12:10:00,53.66,53.66,53.64,53.64,10500.0,45.3221,45.3221,45.3052,45.3052,10500.0
2012-02-17 12:20:00,53.64,53.65,53.61,53.61,8700.0,45.3052,45.3137,45.2799,45.2799,8700.0
2012-02-17 12:30:00,53.61,53.63,53.55,53.62,14700.0,45.2799,45.2968,45.2292,45.2883,14700.0
2012-02-17 12:40:00,53.62,53.63,53.56,53.57,13400.0,45.2883,45.2968,45.2377,45.2461,13400.0
2012-02-17 12:50:00,53.57,53.6,53.57,53.59,9500.0,45.2461,45.2714,45.2461,45.263,9500.0
2012-02-17 13:00:00,53.59,53.62,53.59,53.62,11100.0,45.263,45.2883,45.263,45.2883,11100.0
2012-02-17 13:10:00,53.62,53.65,53.62,53.65,10800.0,45.2883,45.3137,45.2883,45.3137,10800.0
2012-02-17 13:20:00,53.65,53.68,53.61,53.66,34500.0,45.3137,45.339,45.2799,45.3221,34500.0
2012-02-17 13:30:00,53.66,53.73,53.65,53.73,11200.0,45.3221,45.3812,45.3137,45.3812,11200.0
2012-02-17 13:40:00,53.73,53.79,53.73,53.75,25900.0,45.3812,45.4319,45.3812,45.3981,25900.0
2012-02-17 13:50:00,53.76,53.79,53.74,53.78,10400.0,45.4066,45.4319,45.3897,45.4235,10400.0
2012-02-17 14:00:00,53.79,53.8,53.76,53.76,10100.0,45.4319,45.4404,45.4066,45.4066,10100.0
2012-02-17 14:10:00,53.75,53.76,53.73,53.76,11400.0,45.3981,45.4066,45.3812,45.4066,11400.0
2012-02-17 14:20:00,53.76,53.77,53.74,53.74,12000.0,45.4066,45.415,45.3897,45.3897,12000.0
2012-02-17 14:30:00,53.75,53.76,53.71,53.74,14900.0,45.3981,45.4066,45.3643,45.3897,14900.0
2012-02-17 14:40:00,53.74,53.75,53.7,53.72,22200.0,45.3897,45.3981,45.3559,45.3728,22200.0
2012-02-17 14:50:00,53.7,53.72,53.63,53.66,19300.0,45.3559,45.3728,45.2968,45.3221,19300.0
2012-02-17 15:00:00,53.67,53.68,53.63,53.64,21200.0,45.3306,45.339,45.2968,45.3052,21200.0
2012-02-17 15:10:00,53.64,53.67,53.63,53.65,27500.0,45.3052,45.3306,45.2968,45.3137,27500.0
2012-02-17 15:20:00,53.66,53.74,53.65,53.72,26500.0,45.3221,45.3897,45.3137,45.3728,26500.0
2012-02-17 15:30:00,53.72,53.72,53.61,53.65,39400.0,45.3728,45.3728,45.2799,45.3137,39400.0
2012-02-17 15:40:00,53.66,53.71,53.61,53.64,82300.0,45.3221,45.3643,45.2799,45.3052,82300.0
2012-02-17 15:50:00,53.63,53.68,53.6,53.61,139000.0,45.2968,45.339,45.2714,45.2799,139000.0
2012-02-21 09:30:00,53.77,53.85,53.61,53.8,55500.0,45.415,45.4826,45.2799,45.4404,55500.0
2012-02-21 09:40:00,53.8,53.8,53.5,53.5,17500.0,45.4404,45.4404,45.187,45.187,17500.0
2012-02-21 09:50:00,53.51,53.53,53.41,53.52,36300.0,45.1954,45.2123,45.111,45.2039,36300.0
2012-02-21 10:00:00,53.5,53.56,53.46,53.54,14700.0,45.187,45.2377,45.1532,45.2208,14700.0
2012-02-21 10:10:00,53.53,53.59,53.5,53.56,16200.0,45.2123,45.263,45.187,45.2377,16200.0
2012-02-21 10:20:00,53.54,53.64,53.54,53.58,31300.0,45.2208,45.3052,45.2208,45.2545,31300.0
2012-02-21 10:30:00,53.59,53.7,53.59,53.67,35900.0,45.263,45.3559,45.263,45.3306,35900.0
2012-02-21 10:40:00,53.67,53.72,53.65,53.71,56400.0,45.3306,45.3728,45.3137,45.3643,56400.0
2012-02-21 10:50:00,53.72,53.79,53.7,53.79,18400.0,45.3728,45.4319,45.3559,45.4319,18400.0
2012-02-21 11:00:00,53.79,53.87,53.75,53.87,16300.0,45.4319,45.4995,45.3981,45.4995,16300.0
2012-02-21 11:10:00,53.87,53.89,53.74,53.83,26100.0,45.4995,45.5164,45.3897,45.4657,26100.0
2012-02-21 11:20:00,53.84,53.84,53.77,53.77,10800.0,45.4741,45.4741,45.415,45.415,10800.0
2012-02-21 11:30:00,53.76,53.79,53.73,53.73,16000.0,45.4066,45.4319,45.3812,45.3812,16000.0
2012-02-21 11:40:00,53.72,53.75,53.63,53.64,9100.0,45.3728,45.3981,45.2968,45.3052,9100.0
2012-02-21 11:50:00,53.64,53.66,53.59,53.61,12700.0,45.3052,45.3221,45.263,45.2799,12700.0
2012-02-21 12:00:00,53.61,53.72,53.61,53.7,9200.0,45.2799,45.3728,45.2799,45.3559,9200.0
2012-02-21 12:10:00,53.7,53.7,53.59,53.61,6000.0,45.3559,45.3559,45.263,45.2799,6000.0
2012-02-21 12:20:00,53.6,53.64,53.58,53.6,21900.0,45.2714,45.3052,45.2545,45.2714,21900.0
2012-02-21 12:30:00,53.59,53.61,53.59,53.61,8200.0,45.263,45.2799,45.263,45.2799,8200.0
2012-02-21 12:40:00,53.6,53.61,53.59,53.59,7400.0,45.2714,45.2799,45.263,45.263,7400.0
2012-02-21 12:50:00,53.59,53.63,53.58,53.63,6800.0,45.263,45.2968,45.2545,45.2968,6800.0
2012-02-21 13:00:00,53.61,53.65,53.6,53.64,9800.0,45.2799,45.3137,45.2714,45.3052,9800.0
2012-02-21 13:10:00,53.64,53.69,53.63,53.66,16900.0,45.3052,45.3475,45.2968,45.3221,16900.0
2012-02-21 13:20:00,53.66,53.66,53.61,53.66,18900.0,45.3221,45.3221,45.2799,45.3221,18900.0
2012-02-21 13:30:00,53.65,53.7,53.65,53.66,11600.0,45.3137,45.3559,45.3137,45.3221,11600.0
2012-02-21 13:40:00,53.65,53.65,53.59,53.6,13400.0,45.3137,45.3137,45.263,45.2714,13400.0
2012-02-21 13:50:00,53.61,53.63,53.57,53.57,10300.0,45.2799,45.2968,45.2461,45.2461,10300.0
2012-02-21 14:00:00,53.57,53.57,53.54,53.54,10400.0,45.2461,45.2461,45.2208,45.2208,10400.0
2012-02-21 14:10:00,53.54,53.55,53.47,53.54,29800.0,45.2208,45.2292,45.1616,45.2208,29800.0
2012-02-21 14:20:00,53.54,53.54,53.42,53.42,58600.0,45.2208,45.2208,45.1194,45.1194,58600.0
2012-02-21 14:30:00,53.42,53.43,53.31,53.33,73000.0,45.1194,45.1278,45.0265,45.0434,73000.0
2012-02-21 14:40:00,53.34,53.35,53.29,53.29,13600.0,45.0518,45.0603,45.0096,45.0096,13600.0
2012-02-21 14:50:00,53.29,53.29,53.23,53.26,33300.0,45.0096,45.0096,44.9589,44.9843,33300.0
2012-02-21 15:00:00,53.25,53.33,53.23,53.3,75400.0,44.9758,45.0434,44.9589,45.018,75400.0
2012-02-21 15:10:00,53.3,53.31,53.25,53.27,100300.0,45.018,45.0265,44.9758,44.9927,100300.0
2012-02-21 15:20:00,53.27,53.36,53.24,53.35,45200.0,44.9927,45.0687,44.9674,45.0603,45200.0
2012-02-21 15:30:00,53.34,53.34,53.25,53.3,20500.0,45.0518,45.0518,44.9758,45.018,20500.0
2012-02-21 15:40:00,53.3,53.33,53.25,53.32,41600.0,45.018,45.0434,44.9758,45.0349,41600.0
2012-02-21 15:50:00,53.32,53.36,53.29,53.34,62700.0,45.0349,45.0687,45.0096,45.0518,62700.0
2012-02-22 09:30:00,53.42,53.53,53.32,53.5,66100.0,45.1194,45.2123,45.0349,45.187,66100.0
2012-02-22 09:40:00,53.49,53.56,53.46,53.5,15800.0,45.1785,45.2377,45.1532,45.187,15800.0
2012-02-22 09:50:00,53.49,53.55,53.43,53.52,39500.0,45.1785,45.2292,45.1278,45.2039,39500.0
2012-02-22 10:00:00,53.52,53.61,53.48,53.59,44700.0,45.2039,45.2799,45.1701,45.263,44700.0
2012-02-22 10:10:00,53.59,53.66,53.54,53.62,30300.0,45.263,45.3221,45.2208,45.2883,30300.0
2012-02-22 10:20:00,53.62,53.66,53.55,53.57,21500.0,45.2883,45.3221,45.2292,45.2461,21500.0
2012-02-22 10:30:00,53.55,53.56,53.44,53.47,52100.0,45.2292,45.2377,45.1363,45.1616,52100.0
2012-02-22 10:40:00,53.47,53.57,53.47,53.56,15000.0,45.1616,45.2461,45.1616,45.2377,15000.0
2012-02-22 10:50:00,53.58,53.63,53.45,53.46,10700.0,45.2545,45.2968,45.1447,45.1532,10700.0
2012-02-22 11:00:00,53.46,53.52,53.45,53.51,16700.0,45.1532,45.2039,45.1447,45.1954,16700.0
2012-02-22 11:10:00,53.51,53.52,53.46,53.51,34400.0,45.1954,45.2039,45.1532,45.1954,34400.0
2012-02-22 11:20:00,53.5,53.52,53.5,53.5,17500.0,45.187,45.2039,45.187,45.187,17500.0
2012-02-22 11:30:00,53.51,53.52,53.47,53.47,30400.0,45.1954,45.2039,45.1616,45.1616,30400.0
2012-02-22 11:40:00,53.47,53.47,53.34,53.36,27000.0,45.1616,45.1616,45.0518,45.0687,27000.0
2012-02-22 11:50:00,53.37,53.4,53.35,53.4,16500.0,45.0772,45.1025,45.0603,45.1025,16500.0
2012-02-22 12:00:00,53.39,53.39,53.35,53.36,10500.0,45.0941,45.0941,45.0603,45.0687,10500.0
2012-02-22 12:10:00,53.36,53.38,53.35,53.37,22500.0,45.0687,45.0856,45.0603,45.0772,22500.0
2012-02-22 12:20:00,53.37,53.48,53.35,53.47,26400.0,45.0772,45.1701,45.0603,45.1616,26400.0
2012-02-22 12:30:00,53.48,53.51,53.48,53.5,24300.0,45.1701,45.1954,45.1701,45.187,24300.0
2012-02-22 12:40:00,53.5,53.54,53.47,53.53,63600.0,45.187,45.2208,45.1616,45.2123,63600.0
2012-02-22 12:50:00,53.53,53.53,53.49,53.5,7300.0,45.2123,45.2123,45.1785,45.187,7300.0
2012-02-22 13:00:00,53.52,53.59,53.49,53.58,7200.0,45.2039,45.263,45.1785,45.2545,7200.0
2012-02-22 13:10:00,53.58,53.65,53.58,53.61,12400.0,45.2545,45.3137,45.2545,45.2799,12400.0
2012-02-22 13:20:00,53.61,53.64,53.59,53.59,9700.0,45.2799,45.3052,45.263,45.263,9700.0
2012-02-22 13:30:00,53.6,53.62,53.54,53.58,26700.0,45.2714,45.2883,45.2208,45.2545,26700.0
2012-02-22 13:40:00,53.57,53.59,53.55,53.59,8400.0,45.2461,45.263,45.2292,45.263,8400.0
2012-02-22 13:50:00,53.59,53.63,53.58,53.61,9700.0,45.263,45.2968,45.2545,45.2799,9700.0
2012-02-22 14:00:00,53.61,53.62,53.54,53.62,27300.0,45.2799,45.2883,45.2208,45.2883,27300.0
2012-02-22 14:10:00,53.62,53.64,53.58,53.62,15900.0,45.2883,45.3052,45.2545,45.2883,15900.0
2012-02-22 14:20:00,53.61,53.61,53.5,53.5,28100.0,45.2799,45.2799,45.187,45.187,28100.0
2012-02-22 14:30:00,53.5,53.53,53.5,53.51,13300.0,45.187,45.2123,45.187,45.1954,13300.0
2012-02-22 14:40:00,53.5,53.52,53.5,53.5,10500.0,45.187,45.2039,45.187,45.187,10500.0
2012-02-22 14:50:00,53.5,53.52,53.5,53.5,25100.0,45.187,45.2039,45.187,45.187,25100.0
2012-02-22 15:00:00,53.5,53.51,53.43,53.51,48700.0,45.187,45.1954,45.1278,45.1954,48700.0
2012-02-22 15:10:00,53.5,53.53,53.5,53.5,16400.0,45.187,45.2123,45.187,45.187,16400.0
2012-02-22 15:20:00,53.5,53.51,53.45,53.51,27500.0,45.187,45.1954,45.1447,45.1954,27500.0
2012-02-22 15:30:00,53.5,53.55,53.5,53.55,32800.0,45.187,45.2292,45.187,45.2292,32800.0
2012-02-22 15:40:00,53.55,53.57,53.4,53.42,40900.0,45.2292,45.2461,45.1025,45.1194,40900.0
2012-02-22 15:50:00,53.42,53.44,53.34,53.44,60700.0,45.1194,45.1363,45.0518,45.1363,60700.0
2012-02-23 09:30:00,53.43,53.48,53.25,53.3,37400.0,45.1278,45.1701,44.9758,45.018,37400.0
2012-02-23 09:40:00,53.29,53.44,53.26,53.44,17000.0,45.0096,45.1363,44.9843,45.1363,17000.0
2012-02-23 09:50:00,53.42,53.5,53.38,53.5,39100.0,45.1194,45.187,45.0856,45.187,39100.0
2012-02-23 10:00:00,53.47,53.58,53.45,53.58,39200.0,45.1616,45.2545,45.1447,45.2545,39200.0
2012-02-23 10:10:00,53.57,53.6,53.53,53.57,36700.0,45.2461,45.2714,45.2123,45.2461,36700.0
2012-02-23 10:20:00,53.55,53.57,53.5,53.54,41000.0,45.2292,45.2461,45.187,45.2208,41000.0
2012-02-23 10:30:00,53.54,53.57,53.42,53.46,47000.0,45.2208,45.2461,45.1194,45.1532,47000.0
2012-02-23 10:40:00,53.46,53.49,53.42,53.49,41900.0,45.1532,45.1785,45.1194,45.1785,41900.0
2012-02-23 10:50:00,53.49,53.66,53.46,53.63,35700.0,45.1785,45.3221,45.1532,45.2968,35700.0
2012-02-23 11:00:00,53.66,53.81,53.63,53.79,28500.0,45.3221,45.4488,45.2968,45.4319,28500.0
2012-02-23 11:10:00,53.78,53.88,53.78,53.86,33600.0,45.4235,45.5079,45.4235,45.491,33600.0
2012-02-23 11:20:00,53.86,54.0,53.85,53.99,44300.0,45.491,45.6093,45.4826,45.6008,44300.0
2012-02-23 11:30:00,53.98,54.0,53.96,53.99,47400.0,45.5924,45.6093,45.5755,45.6008,47400.0
2012-02-23 11:40:00,53.98,54.14,53.98,54.11,78200.0,45.5924,45.7275,45.5924,45.7022,78200.0
2012-02-23 11:50:00,54.1,54.12,54.04,54.1,43000.0,45.6937,45.7106,45.6431,45.6937,43000.0
2012-02-23 12:00:00,54.1,54.16,54.05,54.16,40800.0,45.6937,45.7444,45.6515,45.7444,40800.0
2012-02-23 12:10:00,54.15,54.16,54.13,54.14,27600.0,45.736,45.7444,45.7191,45.7275,27600.0
2012-02-23 12:20:00,54.14,54.16,54.12,54.15,25500.0,45.7275,45.7444,45.7106,45.736,25500.0
2012-02-23 12:30:00,54.16,54.17,54.14,54.16,17000.0,45.7444,45.7529,45.7275,45.7444,17000.0
2012-02-23 12:40:00,54.15,54.16,54.13,54.14,28400.0,45.736,45.7444,45.7191,45.7275,28400.0
2012-02-23 12:50:00,54.14,54.28,54.13,54.25,52900.0,45.7275,45.8458,45.7191,45.8204,52900.0
2012-02-23 13:00:00,54.26,54.26,54.16,54.16,43000.0,45.8289,45.8289,45.7444,45.7444,43000.0
2012-02-23 13:10:00,54.15,54.15,54.0,54.01,18600.0,45.736,45.736,45.6093,45.6177,18600.0
2012-02-23 13:20:00,54.01,54.05,53.98,54.0,20100.0,45.6177,45.6515,45.5924,45.6093,20100.0
2012-02-23 13:30:00,53.98,54.03,53.98,53.99,20300.0,45.5924,45.6346,45.5924,45.6008,20300.0
2012-02-23 13:40:00,53.99,54.03,53.99,54.01,23700.0,45.6008,45.6346,45.6008,45.6177,23700.0
2012-02-23 13:50:00,54.01,54.03,53.99,54.02,22500.0,45.6177,45.6346,45.6008,45.6262,22500.0
2012-02-23 14:00:00,54.01,54.04,53.99,54.01,40000.0,45.6177,45.6431,45.6008,45.6177,40000.0
2012-02-23 14:10:00,54.0,54.02,53.99,54.01,14400.0,45.6093,45.6262,45.6008,45.6177,14400.0
2012-02-23 14:20:00,54.0,54.02,53.97,53.98,19300.0,45.6093,45.6262,45.5839,45.5924,19300.0
2012-02-23 14:30:00,53.98,53.98,53.9,53.9,16400.0,45.5924,45.5924,45.5248,45.5248,16400.0
2012-02-23 14:40:00,53.9,53.91,53.85,53.85,35300.0,45.5248,45.5333,45.4826,45.4826,35300.0
2012-02-23 14:50:00,53.86,53.91,53.86,53.86,24000.0,45.491,45.5333,45.491,45.491,24000.0
2012-02-23 15:00:00,53.86,53.87,53.83,53.85,14100.0,45.491,45.4995,45.4657,45.4826,14100.0
2012-02-23 15:10:00,53.85,53.87,53.84,53.85,29500.0,45.4826,45.4995,45.4741,45.4826,29500.0
2012-02-23 15:20:00,53.85,53.87,53.84,53.86,40300.0,45.4826,45.4995,45.4741,45.491,40300.0
2012-02-23 15:30:00,53.86,53.88,53.84,53.86,39300.0,45.491,45.5079,45.4741,45.491,39300.0
2012-02-23 15:40:00,53.85,53.97,53.85,53.94,76800.0,45.4826,45.5839,45.4826,45.5586,76800.0
2012-02-23 15:50:00,53.94,53.97,53.93,53.94,143300.0,45.5586,45.5839,45.5502,45.5586,143300.0
2012-02-24 09:30:00,54.04,54.15,53.94,54.09,24100.0,45.6431,45.736,45.5586,45.6853,24100.0
2012-02-24 09:40:00,54.14,54.42,54.14,54.4,24900.0,45.7275,45.964,45.7275,45.9471,24900.0
2012-02-24 09:50:00,54.39,54.47,54.34,54.44,44000.0,45.9387,46.0063,45.8965,45.9809,44000.0
2012-02-24 10:00:00,54.44,54.52,54.39,54.42,57700.0,45.9809,46.0485,45.9387,45.964,57700.0
2012-02-24 10:10:00,54.42,54.48,54.41,54.47,30600.0,45.964,46.0147,45.9556,46.0063,30600.0
2012-02-24 10:20:00,54.46,54.52,54.46,54.51,25900.0,45.9978,46.0485,45.9978,46.04,25900.0
2012-02-24 10:30:00,54.51,54.52,54.47,54.5,45000.0,46.04,46.0485,46.0063,46.0316,45000.0
2012-02-24 10:40:00,54.52,54.52,54.47,54.49,22600.0,46.0485,46.0485,46.0063,46.0231,22600.0
2012-02-24 10:50:00,54.5,54.53,54.45,54.53,33400.0,46.0316,46.0569,45.9894,46.0569,33400.0
2012-02-24 11:00:00,54.53,54.54,54.5,54.51,38500.0,46.0569,46.0654,46.0316,46.04,38500.0
2012-02-24 11:10:00,54.52,54.56,54.51,54.54,22800.0,46.0485,46.0823,46.04,46.0654,22800.0
2012-02-24 11:20:00,54.55,54.59,54.51,54.56,46600.0,46.0738,46.1076,46.04,46.0823,46600.0
2012-02-24 11:30:00,54.57,54.62,54.56,54.57,19000.0,46.0907,46.1329,46.0823,46.0907,19000.0
2012-02-24 11:40:00,54.57,54.63,54.56,54.61,34300.0,46.0907,46.1414,46.0823,46.1245,34300.0
2012-02-24 11:50:00,54.61,54.74,54.61,54.74,29200.0,46.1245,46.2343,46.1245,46.2343,29200.0
2012-02-24 12:00:00,54.74,54.74,54.69,54.7,44100.0,46.2343,46.2343,46.1921,46.2005,44100.0
2012-02-24 12:10:00,54.69,54.72,54.69,54.72,25800.0,46.1921,46.2174,46.1921,46.2174,25800.0
2012-02-24 12:20:00,54.72,54.76,54.72,54.76,21600.0,46.2174,46.2512,46.2174,46.2512,21600.0
2012-02-24 12:30:00,54.76,54.76,54.68,54.69,29000.0,46.2512,46.2512,46.1836,46.1921,29000.0
2012-02-24 12:40:00,54.69,54.7,54.68,54.7,19100.0,46.1921,46.2005,46.1836,46.2005,19100.0
2012-02-24 12:50:00,54.7,54.81,54.69,54.75,66900.0,46.2005,46.2934,46.1921,46.2427,66900.0
2012-02-24 13:00:00,54.75,54.75,54.73,54.74,24700.0,46.2427,46.2427,46.2259,46.2343,24700.0
2012-02-24 13:10:00,54.73,54.79,54.72,54.75,34900.0,46.2259,46.2765,46.2174,46.2427,34900.0
2012-02-24 13:20:00,54.74,54.77,54.74,54.75,18600.0,46.2343,46.2596,46.2343,46.2427,18600.0
2012-02-24 13:30:00,54.74,54.76,54.74,54.75,22800.0,46.2343,46.2512,46.2343,46.2427,22800.0
2012-02-24 13:40:00,54.75,54.77,54.74,54.75,26000.0,46.2427,46.2596,46.2343,46.2427,26000.0
2012-02-24 13:50:00,54.75,54.79,54.75,54.79,22600.0,46.2427,46.2765,46.2427,46.2765,22600.0
2012-02-24 14:00:00,54.79,54.8,54.78,54.79,26100.0,46.2765,46.285,46.2681,46.2765,26100.0
2012-02-24 14:10:00,54.79,54.8,54.79,54.8,12700.0,46.2765,46.285,46.2765,46.285,12700.0
2012-02-24 14:20:00,54.79,54.8,54.73,54.75,36900.0,46.2765,46.285,46.2259,46.2427,36900.0
2012-02-24 14:30:00,54.76,54.77,54.73,54.76,35000.0,46.2512,46.2596,46.2259,46.2512,35000.0
2012-02-24 14:40:00,54.75,54.78,54.74,54.75,31300.0,46.2427,46.2681,46.2343,46.2427,31300.0
2012-02-24 14:50:00,54.76,54.79,54.74,54.79,27900.0,46.2512,46.2765,46.2343,46.2765,27900.0
2012-02-24 15:00:00,54.79,54.79,54.76,54.77,37400.0,46.2765,46.2765,46.2512,46.2596,37400.0
2012-02-24 15:10:00,54.78,54.78,54.74,54.75,37700.0,46.2681,46.2681,46.2343,46.2427,37700.0
2012-02-24 15:20:00,54.74,54.75,54.74,54.75,30000.0,46.2343,46.2427,46.2343,46.2427,30000.0
2012-02-24 15:30:00,54.75,54.77,54.74,54.77,78000.0,46.2427,46.2596,46.2343,46.2596,78000.0
2012-02-24 15:40:00,54.75,54.76,54.74,54.74,74200.0,46.2427,46.2512,46.2343,46.2343,74200.0
2012-02-24 15:50:00,54.75,54.81,54.74,54.8,95600.0,46.2427,46.2934,46.2343,46.285,95600.0
2012-02-27 09:30:00,54.25,54.4,54.09,54.39,52000.0,45.8204,45.9471,45.6853,45.9387,52000.0
2012-02-27 09:40:00,54.38,54.57,54.36,54.48,54200.0,45.9302,46.0907,45.9133,46.0147,54200.0
2012-02-27 09:50:00,54.48,54.7,54.48,54.68,39700.0,46.0147,46.2005,46.0147,46.1836,39700.0
2012-02-27 10:00:00,54.68,54.72,54.52,54.68,45800.0,46.1836,46.2174,46.0485,46.1836,45800.0
2012-02-27 10:10:00,54.67,54.7,54.62,54.66,39800.0,46.1752,46.2005,46.1329,46.1667,39800.0
2012-02-27 10:20:00,54.66,54.68,54.62,54.64,36900.0,46.1667,46.1836,46.1329,46.1498,36900.0
2012-02-27 10:30:00,54.65,54.72,54.64,54.71,63700.0,46.1583,46.2174,46.1498,46.209,63700.0
2012-02-27 10:40:00,54.72,54.85,54.71,54.84,46400.0,46.2174,46.3272,46.209,46.3188,46400.0
2012-02-27 10:50:00,54.84,54.92,54.8,54.86,46900.0,46.3188,46.3863,46.285,46.3357,46900.0
2012-02-27 11:00:00,54.86,54.87,54.71,54.74,27300.0,46.3357,46.3441,46.209,46.2343,27300.0
2012-02-27 11:10:00,54.74,54.82,54.73,54.82,33800.0,46.2343,46.3019,46.2259,46.3019,33800.0
2012-02-27 11:20:00,54.82,54.98,54.82,54.94,32600.0,46.3019,46.437,46.3019,46.4032,32600.0
2012-02-27 11:30:00,54.94,54.98,54.93,54.97,42900.0,46.4032,46.437,46.3948,46.4286,42900.0
2012-02-27 11:40:00,54.97,54.99,54.88,54.91,19200.0,46.4286,46.4455,46.3525,46.3779,19200.0
2012-02-27 11:50:00,54.92,54.93,54.89,54.92,22700.0,46.3863,46.3948,46.361,46.3863,22700.0
2012-02-27 12:00:00,54.92,54.92,54.89,54.9,39300.0,46.3863,46.3863,46.361,46.3694,39300.0
2012-02-27 12:10:00,54.9,54.91,54.86,54.9,56100.0,46.3694,46.3779,46.3357,46.3694,56100.0
2012-02-27 12:20:00,54.9,54.98,54.9,54.97,58100.0,46.3694,46.437,46.3694,46.4286,58100.0
2012-02-27 12:30:00,54.97,54.98,54.96,54.97,15000.0,46.4286,46.437,46.4201,46.4286,15000.0
2012-02-27 12:40:00,54.97,54.99,54.96,54.98,16200.0,46.4286,46.4455,46.4201,46.437,16200.0
2012-02-27 12:50:00,54.98,55.07,54.95,54.97,41100.0,46.437,46.513,46.4117,46.4286,41100.0
2012-02-27 13:00:00,54.98,55.0,54.96,54.98,48200.0,46.437,46.4539,46.4201,46.437,48200.0
2012-02-27 13:10:00,54.97,55.0,54.96,55.0,14100.0,46.4286,46.4539,46.4201,46.4539,14100.0
2012-02-27 13:20:00,55.0,55.01,54.98,54.99,15200.0,46.4539,46.4623,46.437,46.4455,15200.0
2012-02-27 13:30:00,54.99,55.01,54.96,54.99,18000.0,46.4455,46.4623,46.4201,46.4455,18000.0
2012-02-27 13:40:00,54.99,55.01,54.96,54.97,11600.0,46.4455,46.4623,46.4201,46.4286,11600.0
2012-02-27 13:50:00,54.97,54.99,54.94,54.96,21500.0,46.4286,46.4455,46.4032,46.4201,21500.0
2012-02-27 14:00:00,54.97,54.99,54.96,54.97,25900.0,46.4286,46.4455,46.4201,46.4286,25900.0
2012-02-27 14:10:00,54.96,54.98,54.96,54.97,20000.0,46.4201,46.437,46.4201,46.4286,20000.0
2012-02-27 14:20:00,54.97,54.97,54.96,54.97,17400.0,46.4286,46.4286,46.4201,46.4286,17400.0
2012-02-27 14:30:00,54.97,54.97,54.95,54.96,25400.0,46.4286,46.4286,46.4117,46.4201,25400.0
2012-02-27 14:40:00,54.96,54.98,54.92,54.92,24600.0,46.4201,46.437,46.3863,46.3863,24600.0
2012-02-27 14:50:00,54.92,54.95,54.91,54.91,19500.0,46.3863,46.4117,46.3779,46.3779,19500.0
2012-02-27 15:00:00,54.91,55.06,54.91,54.98,37600.0,46.3779,46.5046,46.3779,46.437,37600.0
2012-02-27 15:10:00,54.98,54.99,54.83,54.89,36900.0,46.437,46.4455,46.3103,46.361,36900.0
2012-02-27 15:20:00,54.9,54.9,54.85,54.85,26400.0,46.3694,46.3694,46.3272,46.3272,26400.0
2012-02-27 15:30:00,54.86,54.99,54.85,54.97,58600.0,46.3357,46.4455,46.3272,46.4286,58600.0
2012-02-27 15:40:00,54.98,55.0,54.96,54.97,69500.0,46.437,46.4539,46.4201,46.4286,69500.0
2012-02-27 15:50:00,54.97,55.0,54.96,54.97,140600.0,46.4286,46.4539,46.4201,46.4286,140600.0
2012-02-28 09:30:00,54.75,54.98,54.75,54.96,64300.0,46.2427,46.437,46.2427,46.4201,64300.0
2012-02-28 09:40:00,54.96,54.98,54.7,54.73,106000.0,46.4201,46.437,46.2005,46.2259,106000.0
2012-02-28 09:50:00,54.73,54.76,54.68,54.75,30400.0,46.2259,46.2512,46.1836,46.2427,30400.0
2012-02-28 10:00:00,54.76,54.97,54.74,54.97,106600.0,46.2512,46.4286,46.2343,46.4286,106600.0
2012-02-28 10:10:00,54.97,55.0,54.95,54.97,40100.0,46.4286,46.4539,46.4117,46.4286,40100.0
2012-02-28 10:20:00,54.96,55.01,54.95,54.98,28600.0,46.4201,46.4623,46.4117,46.437,28600.0
2012-02-28 10:30:00,54.97,55.04,54.96,55.01,35200.0,46.4286,46.4877,46.4201,46.4623,35200.0
2012-02-28 10:40:00,55.01,55.04,54.96,54.97,24500.0,46.4623,46.4877,46.4201,46.4286,24500.0
2012-02-28 10:50:00,54.97,55.0,54.96,54.98,48300.0,46.4286,46.4539,46.4201,46.437,48300.0
2012-02-28 11:00:00,54.97,55.0,54.95,54.99,36500.0,46.4286,46.4539,46.4117,46.4455,36500.0
2012-02-28 11:10:00,54.98,54.99,54.96,54.98,30500.0,46.437,46.4455,46.4201,46.437,30500.0
2012-02-28 11:20:00,54.98,55.01,54.83,54.85,77400.0,46.437,46.4623,46.3103,46.3272,77400.0
2012-02-28 11:30:00,54.86,54.86,54.75,54.79,29500.0,46.3357,46.3357,46.2427,46.2765,29500.0
2012-02-28 11:40:00,54.8,54.8,54.76,54.77,33400.0,46.285,46.285,46.2512,46.2596,33400.0
2012-02-28 11:50:00,54.77,54.78,54.69,54.7,25400.0,46.2596,46.2681,46.1921,46.2005,25400.0
2012-02-28 12:00:00,54.7,54.71,54.61,54.61,34100.0,46.2005,46.209,46.1245,46.1245,34100.0
2012-02-28 12:10:00,54.61,54.63,54.58,54.59,47200.0,46.1245,46.1414,46.0992,46.1076,47200.0
2012-02-28 12:20:00,54.59,54.59,54.5,54.53,66500.0,46.1076,46.1076,46.0316,46.0569,66500.0
2012-02-28 12:30:00,54.54,54.63,54.54,54.61,20200.0,46.0654,46.1414,46.0654,46.1245,20200.0
2012-02-28 12:40:00,54.61,54.66,54.61,54.62,33300.0,46.1245,46.1667,46.1245,46.1329,33300.0
2012-02-28 12:50:00,54.62,54.7,54.62,54.7,30200.0,46.1329,46.2005,46.1329,46.2005,30200.0
2012-02-28 13:00:00,54.71,54.73,54.66,54.67,25700.0,46.209,46.2259,46.1667,46.1752,25700.0
2012-02-28 13:10:00,54.67,54.71,54.66,54.69,16600.0,46.1752,46.209,46.1667,46.1921,16600.0
2012-02-28 13:20:00,54.68,54.68,54.63,54.64,18400.0,46.1836,46.1836,46.1414,46.1498,18400.0
2012-02-28 13:30:00,54.63,54.64,54.58,54.6,16700.0,46.1414,46.1498,46.0992,46.1161,16700.0
2012-02-28 13:40:00,54.59,54.6,54.57,54.57,10800.0,46.1076,46.1161,46.0907,46.0907,10800.0
2012-02-28 13:50:00,54.57,54.58,54.52,54.56,27100.0,46.0907,46.0992,46.0485,46.0823,27100.0
2012-02-28 14:00:00,54.57,54.64,54.55,54.56,49300.0,46.0907,46.1498,46.0738,46.0823,49300.0
2012-02-28 14:10:00,54.56,54.57,54.52,54.52,16500.0,46.0823,46.0907,46.0485,46.0485,16500.0
2012-02-28 14:20:00,54.51,54.52,54.39,54.4,23400.0,46.04,46.0485,45.9387,45.9471,23400.0
2012-02-28 14:30:00,54.4,54.49,54.4,54.49,15800.0,45.9471,46.0231,45.9471,46.0231,15800.0
2012-02-28 14:40:00,54.48,54.51,54.48,54.49,25300.0,46.0147,46.04,46.0147,46.0231,25300.0
2012-02-28 14:50:00,54.5,54.5,54.43,54.44,23100.0,46.0316,46.0316,45.9725,45.9809,23100.0
2012-02-28 15:00:00,54.44,54.46,54.43,54.45,25600.0,45.9809,45.9978,45.9725,45.9894,25600.0
2012-02-28 15:10:00,54.45,54.47,54.42,54.47,36300.0,45.9894,46.0063,45.964,46.0063,36300.0
2012-02-28 15:20:00,54.47,54.52,54.46,54.47,47600.0,46.0063,46.0485,45.9978,46.0063,47600.0
2012-02-28 15:30:00,54.48,54.48,54.44,54.45,52300.0,46.0147,46.0147,45.9809,45.9894,52300.0
2012-02-28 15:40:00,54.45,54.54,54.44,54.52,81100.0,45.9894,46.0654,45.9809,46.0485,81100.0
2012-02-28 15:50:00,54.52,54.62,54.51,54.57,133700.0,46.0485,46.1329,46.04,46.0907,133700.0
2012-02-29 09:30:00,54.69,54.69,54.2,54.25,44600.0,46.1921,46.1921,45.7782,45.8204,44600.0
2012-02-29 09:40:00,54.26,54.43,54.26,54.43,28300.0,45.8289,45.9725,45.8289,45.9725,28300.0
2012-02-29 09:50:00,54.39,54.47,54.34,54.46,13500.0,45.9387,46.0063,45.8965,45.9978,13500.0
2012-02-29 10:00:00,54.46,54.56,54.44,54.5,73000.0,45.9978,46.0823,45.9809,46.0316,73000.0
2012-02-29 10:10:00,54.49,54.51,54.31,54.33,25200.0,46.0231,46.04,45.8711,45.888,25200.0
2012-02-29 10:20:00,54.33,54.37,54.28,54.36,51400.0,45.888,45.9218,45.8458,45.9133,51400.0
2012-02-29 10:30:00,54.36,54.37,54.23,54.35,23100.0,45.9133,45.9218,45.8035,45.9049,23100.0
2012-02-29 10:40:00,54.35,54.39,54.2,54.24,32700.0,45.9049,45.9387,45.7782,45.812,32700.0
2012-02-29 10:50:00,54.24,54.24,54.11,54.17,42000.0,45.812,45.812,45.7022,45.7529,42000.0
2012-02-29 11:00:00,54.18,54.21,54.07,54.12,36600.0,45.7613,45.7867,45.6684,45.7106,36600.0
2012-02-29 11:10:00,54.11,54.17,54.03,54.05,28500.0,45.7022,45.7529,45.6346,45.6515,28500.0
2012-02-29 11:20:00,54.06,54.06,53.96,53.99,63200.0,45.66,45.66,45.5755,45.6008,63200.0
2012-02-29 11:30:00,53.97,54.03,53.96,53.96,31800.0,45.5839,45.6346,45.5755,45.5755,31800.0
2012-02-29 11:40:00,53.98,54.1,53.93,54.08,36000.0,45.5924,45.6937,45.5502,45.6769,36000.0
2012-02-29 11:50:00,54.07,54.08,53.99,54.0,26800.0,45.6684,45.6769,45.6008,45.6093,26800.0
2012-02-29 12:00:00,54.01,54.03,53.94,54.0,21400.0,45.6177,45.6346,45.5586,45.6093,21400.0
2012-02-29 12:10:00,54.0,54.09,53.99,54.04,12700.0,45.6093,45.6853,45.6008,45.6431,12700.0
2012-02-29 12:20:00,54.04,54.08,54.01,54.08,13600.0,45.6431,45.6769,45.6177,45.6769,13600.0
2012-02-29 12:30:00,54.07,54.08,54.05,54.06,18400.0,45.6684,45.6769,45.6515,45.66,18400.0
2012-02-29 12:40:00,54.06,54.07,54.01,54.01,22200.0,45.66,45.6684,45.6177,45.6177,22200.0
2012-02-29 12:50:00,54.01,54.07,54.0,54.02,43100.0,45.6177,45.6684,45.6093,45.6262,43100.0
2012-02-29 13:00:00,54.03,54.15,54.03,54.14,30500.0,45.6346,45.736,45.6346,45.7275,30500.0
2012-02-29 13:10:00,54.14,54.14,54.09,54.11,23100.0,45.7275,45.7275,45.6853,45.7022,23100.0
2012-02-29 13:20:00,54.11,54.17,54.09,54.15,15100.0,45.7022,45.7529,45.6853,45.736,15100.0
2012-02-29 13:30:00,54.15,54.17,54.13,54.14,17000.0,45.736,45.7529,45.7191,45.7275,17000.0
2012-02-29 13:40:00,54.15,54.2,54.13,54.15,13500.0,45.736,45.7782,45.7191,45.736,13500.0
2012-02-29 13:50:00,54.14,54.18,54.11,54.15,20800.0,45.7275,45.7613,45.7022,45.736,20800.0
2012-02-29 14:00:00,54.14,54.18,54.1,54.17,29100.0,45.7275,45.7613,45.6937,45.7529,29100.0
2012-02-29 14:10:00,54.18,54.19,54.12,54.17,48600.0,45.7613,45.7698,45.7106,45.7529,48600.0
2012-02-29 14:20:00,54.17,54.19,54.15,54.18,27300.0,45.7529,45.7698,45.736,45.7613,27300.0
2012-02-29 14:30:00,54.17,54.18,54.08,54.12,50000.0,45.7529,45.7613,45.6769,45.7106,50000.0
2012-02-29 14:40:00,54.11,54.13,54.06,54.12,40700.0,45.7022,45.7191,45.66,45.7106,40700.0
2012-02-29 14:50:00,54.1,54.11,54.0,54.02,32300.0,45.6937,45.7022,45.6093,45.6262,32300.0
2012-02-29 15:00:00,54.03,54.03,53.92,53.94,50300.0,45.6346,45.6346,45.5417,45.5586,50300.0
2012-02-29 15:10:00,53.95,53.95,53.84,53.89,33500.0,45.5671,45.5671,45.4741,45.5164,33500.0
2012-02-29 15:20:00,53.89,53.89,53.78,53.79,47900.0,45.5164,45.5164,45.4235,45.4319,47900.0
2012-02-29 15:30:00,53.78,53.81,53.7,53.73,76700.0,45.4235,45.4488,45.3559,45.3812,76700.0
2012-02-29 15:40:00,53.73,53.73,53.59,53.72,179100.0,45.3812,45.3812,45.263,45.3728,179100.0
2012-02-29 15:50:00,53.72,53.73,53.6,53.64,298500.0,45.3728,45.3812,45.2714,45.3052,298500.0
2012-03-01 09:30:00,53.84,54.0,53.65,53.68,147100.0,45.4741,45.6093,45.3137,45.339,147100.0
2012-03-01 09:40:00,53.67,53.7,53.6,53.62,34300.0,45.3306,45.3559,45.2714,45.2883,34300.0
2012-03-01 09:50:00,53.63,53.9,53.6,53.85,53100.0,45.2968,45.5248,45.2714,45.4826,53100.0
2012-03-01 10:00:00,53.84,53.84,53.17,53.3,131700.0,45.4741,45.4741,44.9082,45.018,131700.0
2012-03-01 10:10:00,53.29,53.37,53.23,53.29,85700.0,45.0096,45.0772,44.9589,45.0096,85700.0
2012-03-01 10:20:00,53.28,53.39,53.24,53.37,67900.0,45.0012,45.0941,44.9674,45.0772,67900.0
2012-03-01 10:30:00,53.37,53.42,53.27,53.31,74500.0,45.0772,45.1194,44.9927,45.0265,74500.0
2012-03-01 10:40:00,53.3,53.31,53.18,53.2,43200.0,45.018,45.0265,44.9167,44.9336,43200.0
2012-03-01 10:50:00,53.2,53.22,53.15,53.18,47300.0,44.9336,44.9505,44.8914,44.9167,47300.0
2012-03-01 11:00:00,53.2,53.21,53.06,53.06,78000.0,44.9336,44.942,44.8153,44.8153,78000.0
2012-03-01 11:10:00,53.06,53.07,52.95,52.96,107800.0,44.8153,44.8238,44.7224,44.7309,107800.0
2012-03-01 11:20:00,52.96,53.11,52.95,53.11,42100.0,44.7309,44.8576,44.7224,44.8576,42100.0
2012-03-01 11:30:00,53.11,53.11,52.97,52.97,92900.0,44.8576,44.8576,44.7393,44.7393,92900.0
2012-03-01 11:40:00,52.97,53.04,52.97,53.01,61200.0,44.7393,44.7984,44.7393,44.7731,61200.0
2012-03-01 11:50:00,53.01,53.01,52.96,52.96,25900.0,44.7731,44.7731,44.7309,44.7309,25900.0
2012-03-01 12:00:00,52.97,53.02,52.93,52.96,30000.0,44.7393,44.7816,44.7055,44.7309,30000.0
2012-03-01 12:10:00,52.97,53.01,52.96,53.01,28700.0,44.7393,44.7731,44.7309,44.7731,28700.0
2012-03-01 12:20:00,53.01,53.12,53.0,53.12,33700.0,44.7731,44.866,44.7647,44.866,33700.0
2012-03-01 12:30:00,53.12,53.12,53.06,53.06,36100.0,44.866,44.866,44.8153,44.8153,36100.0
2012-03-01 12:40:00,53.06,53.1,53.02,53.1,31900.0,44.8153,44.8491,44.7816,44.8491,31900.0
2012-03-01 12:50:00,53.1,53.1,53.05,53.05,23000.0,44.8491,44.8491,44.8069,44.8069,23000.0
2012-03-01 13:00:00,53.05,53.09,53.04,53.08,26900.0,44.8069,44.8407,44.7984,44.8322,26900.0
2012-03-01 13:10:00,53.09,53.09,53.03,53.05,18400.0,44.8407,44.8407,44.79,44.8069,18400.0
2012-03-01 13:20:00,53.05,53.16,53.05,53.14,38500.0,44.8069,44.8998,44.8069,44.8829,38500.0
2012-03-01 13:30:00,53.15,53.15,53.1,53.11,57500.0,44.8914,44.8914,44.8491,44.8576,57500.0
2012-03-01 13:40:00,53.11,53.11,53.03,53.03,24000.0,44.8576,44.8576,44.79,44.79,24000.0
2012-03-01 13:50:00,53.03,53.09,53.02,53.09,23800.0,44.79,44.8407,44.7816,44.8407,23800.0
2012-03-01 14:00:00,53.09,53.13,53.05,53.07,213000.0,44.8407,44.8745,44.8069,44.8238,213000.0
2012-03-01 14:10:00,53.07,53.08,53.03,53.05,24900.0,44.8238,44.8322,44.79,44.8069,24900.0
2012-03-01 14:20:00,53.05,53.07,53.02,53.07,32400.0,44.8069,44.8238,44.7816,44.8238,32400.0
2012-03-01 14:30:00,53.08,53.22,53.08,53.22,42500.0,44.8322,44.9505,44.8322,44.9505,42500.0
2012-03-01 14:40:00,53.22,53.29,53.2,53.29,19000.0,44.9505,45.0096,44.9336,45.0096,19000.0
2012-03-01 14:50:00,53.29,53.37,53.28,53.37,15500.0,45.0096,45.0772,45.0012,45.0772,15500.0
2012-03-01 15:00:00,53.37,53.41,53.18,53.21,110400.0,45.0772,45.111,44.9167,44.942,110400.0
2012-03-01 15:10:00,53.21,53.21,53.12,53.13,42000.0,44.942,44.942,44.866,44.8745,42000.0
2012-03-01 15:20:00,53.11,53.21,53.07,53.2,40300.0,44.8576,44.942,44.8238,44.9336,40300.0
2012-03-01 15:30:00,53.19,53.21,53.13,53.19,41000.0,44.9251,44.942,44.8745,44.9251,41000.0
2012-03-01 15:40:00,53.2,53.22,53.02,53.12,173400.0,44.9336,44.9505,44.7816,44.866,173400.0
2012-03-01 15:50:00,53.13,53.24,53.1,53.14,251900.0,44.8745,44.9674,44.8491,44.8829,251900.0
2012-03-02 09:30:00,53.05,53.2,52.91,53.02,87300.0,44.8069,44.9336,44.6886,44.7816,87300.0
2012-03-02 09:40:00,53.01,53.05,52.97,52.99,38700.0,44.7731,44.8069,44.7393,44.7562,38700.0
2012-03-02 09:50:00,53.0,53.05,52.99,52.99,34900.0,44.7647,44.8069,44.7562,44.7562,34900.0
2012-03-02 10:00:00,53.0,53.02,52.92,53.01,24600.0,44.7647,44.7816,44.6971,44.7731,24600.0
2012-03-02 10:10:00,53.01,53.03,52.91,52.91,66000.0,44.7731,44.79,44.6886,44.6886,66000.0
2012-03-02 10:20:00,52.9,53.09,52.89,53.0,149000.0,44.6802,44.8407,44.6718,44.7647,149000.0
2012-03-02 10:30:00,53.01,53.02,52.98,53.0,37900.0,44.7731,44.7816,44.7478,44.7647,37900.0
2012-03-02 10:40:00,53.0,53.01,52.95,53.0,75900.0,44.7647,44.7731,44.7224,44.7647,75900.0
2012-03-02 10:50:00,53.0,53.01,52.96,52.96,42400.0,44.7647,44.7731,44.7309,44.7309,42400.0
2012-03-02 11:00:00,52.97,53.0,52.96,52.99,49900.0,44.7393,44.7647,44.7309,44.7562,49900.0
2012-03-02 11:10:00,53.0,53.02,52.97,53.01,45600.0,44.7647,44.7816,44.7393,44.7731,45600.0
2012-03-02 11:20:00,53.01,53.01,52.99,52.99,51900.0,44.7731,44.7731,44.7562,44.7562,51900.0
2012-03-02 11:30:00,53.0,53.01,52.97,52.97,24500.0,44.7647,44.7731,44.7393,44.7393,24500.0
2012-03-02 11:40:00,52.97,52.97,52.8,52.88,33200.0,44.7393,44.7393,44.5957,44.6633,33200.0
2012-03-02 11:50:00,52.89,52.92,52.85,52.91,10000.0,44.6718,44.6971,44.638,44.6886,10000.0
2012-03-02 12:00:00,52.91,52.93,52.87,52.92,11600.0,44.6886,44.7055,44.6549,44.6971,11600.0
2012-03-02 12:10:00,52.93,52.96,52.91,52.91,18900.0,44.7055,44.7309,44.6886,44.6886,18900.0
2012-03-02 12:20:00,52.92,52.94,52.82,52.84,62200.0,44.6971,44.714,44.6126,44.6295,62200.0
2012-03-02 12:30:00,52.84,52.9,52.82,52.85,98200.0,44.6295,44.6802,44.6126,44.638,98200.0
2012-03-02 12:40:00,52.85,52.87,52.84,52.85,100000.0,44.638,44.6549,44.6295,44.638,100000.0
2012-03-02 12:50:00,52.86,53.0,52.85,52.88,56800.0,44.6464,44.7647,44.638,44.6633,56800.0
2012-03-02 13:00:00,52.88,52.91,52.87,52.9,40400.0,44.6633,44.6886,44.6549,44.6802,40400.0
2012-03-02 13:10:00,52.9,52.91,52.88,52.91,29600.0,44.6802,44.6886,44.6633,44.6886,29600.0
2012-03-02 13:20:00,52.9,52.91,52.88,52.9,61300.0,44.6802,44.6886,44.6633,44.6802,61300.0
2012-03-02 13:30:00,52.9,52.91,52.9,52.9,44900.0,44.6802,44.6886,44.6802,44.6802,44900.0
2012-03-02 13:40:00,52.91,52.91,52.89,52.9,46900.0,44.6886,44.6886,44.6718,44.6802,46900.0
2012-03-02 13:50:00,52.9,52.95,52.87,52.95,78600.0,44.6802,44.7224,44.6549,44.7224,78600.0
2012-03-02 14:00:00,52.95,53.12,52.94,53.11,30800.0,44.7224,44.866,44.714,44.8576,30800.0
2012-03-02 14:10:00,53.11,53.14,53.08,53.13,18300.0,44.8576,44.8829,44.8322,44.8745,18300.0
2012-03-02 14:20:00,53.14,53.21,53.12,53.21,42300.0,44.8829,44.942,44.866,44.942,42300.0
2012-03-02 14:30:00,53.22,53.23,53.19,53.19,33600.0,44.9505,44.9589,44.9251,44.9251,33600.0
2012-03-02 14:40:00,53.19,53.27,53.19,53.25,23400.0,44.9251,44.9927,44.9251,44.9758,23400.0
2012-03-02 14:50:00,53.25,53.32,53.24,53.32,50600.0,44.9758,45.0349,44.9674,45.0349,50600.0
2012-03-02 15:00:00,53.31,53.34,53.29,53.34,50500.0,45.0265,45.0518,45.0096,45.0518,50500.0
2012-03-02 15:10:00,53.33,53.4,53.33,53.36,40100.0,45.0434,45.1025,45.0434,45.0687,40100.0
2012-03-02 15:20:00,53.36,53.45,53.32,53.4,60500.0,45.0687,45.1447,45.0349,45.1025,60500.0
2012-03-02 15:30:00,53.4,53.47,53.29,53.3,48400.0,45.1025,45.1616,45.0096,45.018,48400.0
2012-03-02 15:40:00,53.31,53.34,53.18,53.21,58200.0,45.0265,45.0518,44.9167,44.942,58200.0
2012-03-02 15:50:00,53.21,53.26,53.17,53.22,91000.0,44.942,44.9843,44.9082,44.9505,91000.0
2012-03-05 09:30:00,53.15,53.31,53.03,53.06,62800.0,44.8914,45.0265,44.79,44.8153,62800.0
2012-03-05 09:40:00,53.05,53.14,52.81,52.81,16600.0,44.8069,44.8829,44.6042,44.6042,16600.0
2012-03-05 09:50:00,52.81,52.91,52.8,52.85,25100.0,44.6042,44.6886,44.5957,44.638,25100.0
2012-03-05 10:00:00,52.87,52.99,52.8,52.83,26600.0,44.6549,44.7562,44.5957,44.6211,26600.0
2012-03-05 10:10:00,52.83,52.83,52.7,52.71,79800.0,44.6211,44.6211,44.5113,44.5197,79800.0
2012-03-05 10:20:00,52.7,52.8,52.7,52.79,74400.0,44.5113,44.5957,44.5113,44.5873,74400.0
2012-03-05 10:30:00,52.8,52.8,52.7,52.75,30500.0,44.5957,44.5957,44.5113,44.5535,30500.0
2012-03-05 10:40:00,52.76,52.86,52.76,52.86,22000.0,44.562,44.6464,44.562,44.6464,22000.0
2012-03-05 10:50:00,52.86,52.91,52.79,52.8,25400.0,44.6464,44.6886,44.5873,44.5957,25400.0
2012-03-05 11:00:00,52.8,52.8,52.73,52.73,31200.0,44.5957,44.5957,44.5366,44.5366,31200.0
2012-03-05 11:10:00,52.73,52.73,52.62,52.65,110400.0,44.5366,44.5366,44.4437,44.469,110400.0
2012-03-05 11:20:00,52.65,52.72,52.64,52.68,18500.0,44.469,44.5282,44.4606,44.4944,18500.0
2012-03-05 11:30:00,52.68,52.68,52.65,52.67,33600.0,44.4944,44.4944,44.469,44.4859,33600.0
2012-03-05 11:40:00,52.67,52.71,52.62,52.71,23400.0,44.4859,44.5197,44.4437,44.5197,23400.0
2012-03-05 11:50:00,52.71,52.76,52.67,52.67,17800.0,44.5197,44.562,44.4859,44.4859,17800.0
2012-03-05 12:00:00,52.67,52.7,52.61,52.69,33300.0,44.4859,44.5113,44.4353,44.5028,33300.0
2012-03-05 12:10:00,52.66,52.74,52.66,52.7,14600.0,44.4775,44.5451,44.4775,44.5113,14600.0
2012-03-05 12:20:00,52.7,52.74,52.64,52.64,10000.0,44.5113,44.5451,44.4606,44.4606,10000.0
2012-03-05 12:30:00,52.65,52.77,52.65,52.77,10800.0,44.469,44.5704,44.469,44.5704,10800.0
2012-03-05 12:40:00,52.77,52.77,52.7,52.71,9300.0,44.5704,44.5704,44.5113,44.5197,9300.0
2012-03-05 12:50:00,52.71,52.71,52.68,52.68,10900.0,44.5197,44.5197,44.4944,44.4944,10900.0
2012-03-05 13:00:00,52.69,52.7,52.68,52.68,17100.0,44.5028,44.5113,44.4944,44.4944,17100.0
2012-03-05 13:10:00,52.68,52.7,52.66,52.7,9700.0,44.4944,44.5113,44.4775,44.5113,9700.0
2012-03-05 13:20:00,52.69,52.7,52.67,52.7,10200.0,44.5028,44.5113,44.4859,44.5113,10200.0
2012-03-05 13:30:00,52.69,52.76,52.69,52.75,32500.0,44.5028,44.562,44.5028,44.5535,32500.0
2012-03-05 13:40:00,52.76,52.78,52.75,52.78,14600.0,44.562,44.5788,44.5535,44.5788,14600.0
2012-03-05 13:50:00,52.78,52.78,52.7,52.72,9500.0,44.5788,44.5788,44.5113,44.5282,9500.0
2012-03-05 14:00:00,52.72,52.73,52.63,52.63,21100.0,44.5282,44.5366,44.4522,44.4522,21100.0
2012-03-05 14:10:00,52.63,52.73,52.63,52.69,20100.0,44.4522,44.5366,44.4522,44.5028,20100.0
2012-03-05 14:20:00,52.7,52.78,52.67,52.78,46500.0,44.5113,44.5788,44.4859,44.5788,46500.0
2012-03-05 14:30:00,52.78,52.8,52.69,52.72,54200.0,44.5788,44.5957,44.5028,44.5282,54200.0
2012-03-05 14:40:00,52.71,52.76,52.65,52.74,48400.0,44.5197,44.562,44.469,44.5451,48400.0
2012-03-05 14:50:00,52.74,52.89,52.74,52.81,31900.0,44.5451,44.6718,44.5451,44.6042,31900.0
2012-03-05 15:00:00,52.8,52.81,52.78,52.79,39500.0,44.5957,44.6042,44.5788,44.5873,39500.0
2012-03-05 15:10:00,52.81,52.92,52.8,52.92,21200.0,44.6042,44.6971,44.5957,44.6971,21200.0
2012-03-05 15:20:00,52.92,52.96,52.81,52.82,52200.0,44.6971,44.7309,44.6042,44.6126,52200.0
2012-03-05 15:30:00,52.83,52.9,52.81,52.81,67400.0,44.6211,44.6802,44.6042,44.6042,67400.0
2012-03-05 15:40:00,52.8,52.88,52.78,52.86,73000.0,44.5957,44.6633,44.5788,44.6464,73000.0
2012-03-05 15:50:00,52.86,52.86,52.76,52.77,46400.0,44.6464,44.6464,44.562,44.5704,46400.0
2012-03-06 09:30:00,52.22,52.42,52.22,52.26,67200.0,44.1059,44.2748,44.1059,44.1396,67200.0
2012-03-06 09:40:00,52.25,52.38,52.22,52.37,45000.0,44.1312,44.241,44.1059,44.2326,45000.0
2012-03-06 09:50:00,52.38,52.4,52.26,52.28,179000.0,44.241,44.2579,44.1396,44.1565,179000.0
2012-03-06 10:00:00,52.26,52.3,52.05,52.16,143800.0,44.1396,44.1734,43.9623,44.0552,143800.0
2012-03-06 10:10:00,52.17,52.25,52.16,52.16,30900.0,44.0636,44.1312,44.0552,44.0552,30900.0
2012-03-06 10:20:00,52.16,52.18,52.07,52.13,35600.0,44.0552,44.0721,43.9792,44.0298,35600.0
2012-03-06 10:30:00,52.13,52.3,52.13,52.26,35900.0,44.0298,44.1734,44.0298,44.1396,35900.0
2012-03-06 10:40:00,52.27,52.36,52.27,52.31,38500.0,44.1481,44.2241,44.1481,44.1819,38500.0
2012-03-06 10:50:00,52.31,52.33,52.2,52.22,19900.0,44.1819,44.1988,44.089,44.1059,19900.0
2012-03-06 11:00:00,52.22,52.28,52.22,52.24,20100.0,44.1059,44.1565,44.1059,44.1228,20100.0
2012-03-06 11:10:00,52.24,52.24,52.09,52.09,24300.0,44.1228,44.1228,43.9961,43.9961,24300.0
2012-03-06 11:20:00,52.1,52.12,52.04,52.09,25800.0,44.0045,44.0214,43.9538,43.9961,25800.0
2012-03-06 11:30:00,52.11,52.11,51.97,52.0,81800.0,44.013,44.013,43.8947,43.92,81800.0
2012-03-06 11:40:00,52.0,52.0,51.84,51.85,37100.0,43.92,43.92,43.7849,43.7934,37100.0
2012-03-06 11:50:00,51.85,52.06,51.85,52.04,27600.0,43.7934,43.9707,43.7934,43.9538,27600.0
2012-03-06 12:00:00,52.03,52.06,51.98,52.0,39900.0,43.9454,43.9707,43.9032,43.92,39900.0
2012-03-06 12:10:00,52.0,52.05,51.99,52.03,14200.0,43.92,43.9623,43.9116,43.9454,14200.0
2012-03-06 12:20:00,52.05,52.08,52.02,52.02,10700.0,43.9623,43.9876,43.9369,43.9369,10700.0
2012-03-06 12:30:00,52.03,52.1,52.03,52.05,18900.0,43.9454,44.0045,43.9454,43.9623,18900.0
2012-03-06 12:40:00,52.05,52.06,52.0,52.03,9800.0,43.9623,43.9707,43.92,43.9454,9800.0
2012-03-06 12:50:00,52.04,52.08,52.02,52.03,18000.0,43.9538,43.9876,43.9369,43.9454,18000.0
2012-03-06 13:00:00,52.03,52.05,51.98,52.02,36500.0,43.9454,43.9623,43.9032,43.9369,36500.0
2012-03-06 13:10:00,52.02,52.03,52.01,52.03,12600.0,43.9369,43.9454,43.9285,43.9454,12600.0
2012-03-06 13:20:00,52.02,52.03,51.99,52.0,21100.0,43.9369,43.9454,43.9116,43.92,21100.0
2012-03-06 13:30:00,52.0,52.02,51.99,51.99,26200.0,43.92,43.9369,43.9116,43.9116,26200.0
2012-03-06 13:40:00,52.0,52.0,51.91,51.96,23700.0,43.92,43.92,43.844,43.8863,23700.0
2012-03-06 13:50:00,51.99,52.03,51.98,52.01,25400.0,43.9116,43.9454,43.9032,43.9285,25400.0
2012-03-06 14:00:00,52.03,52.06,52.02,52.06,24700.0,43.9454,43.9707,43.9369,43.9707,24700.0
2012-03-06 14:10:00,52.05,52.15,52.04,52.06,24700.0,43.9623,44.0467,43.9538,43.9707,24700.0
2012-03-06 14:20:00,52.06,52.07,51.99,51.99,23600.0,43.9707,43.9792,43.9116,43.9116,23600.0
2012-03-06 14:30:00,51.99,52.02,51.96,52.0,66600.0,43.9116,43.9369,43.8863,43.92,66600.0
2012-03-06 14:40:00,52.0,52.01,51.97,52.0,24900.0,43.92,43.9285,43.8947,43.92,24900.0
2012-03-06 14:50:00,52.01,52.03,52.0,52.02,21100.0,43.9285,43.9454,43.92,43.9369,21100.0
2012-03-06 15:00:00,52.01,52.07,52.01,52.07,67100.0,43.9285,43.9792,43.9285,43.9792,67100.0
2012-03-06 15:10:00,52.07,52.14,52.07,52.14,24000.0,43.9792,44.0383,43.9792,44.0383,24000.0
2012-03-06 15:20:00,52.14,52.18,52.1,52.16,32600.0,44.0383,44.0721,44.0045,44.0552,32600.0
2012-03-06 15:30:00,52.16,52.17,52.12,52.14,49600.0,44.0552,44.0636,44.0214,44.0383,49600.0
2012-03-06 15:40:00,52.14,52.14,52.05,52.05,89600.0,44.0383,44.0383,43.9623,43.9623,89600.0
2012-03-06 15:50:00,52.05,52.06,52.0,52.03,186500.0,43.9623,43.9707,43.92,43.9454,186500.0
2012-03-07 09:30:00,51.87,52.11,51.74,51.91,68400.0,43.8102,44.013,43.7004,43.844,68400.0
2012-03-07 09:40:00,51.93,52.02,51.91,51.93,48100.0,43.8609,43.9369,43.844,43.8609,48100.0
2012-03-07 09:50:00,51.93,52.06,51.92,52.01,43800.0,43.8609,43.9707,43.8525,43.9285,43800.0
2012-03-07 10:00:00,52.01,52.03,51.94,51.95,34900.0,43.9285,43.9454,43.8694,43.8778,34900.0
2012-03-07 10:10:00,51.95,52.0,51.94,51.97,38900.0,43.8778,43.92,43.8694,43.8947,38900.0
2012-03-07 10:20:00,51.97,52.0,51.87,51.9,46800.0,43.8947,43.92,43.8102,43.8356,46800.0
2012-03-07 10:30:00,51.88,51.94,51.87,51.87,43200.0,43.8187,43.8694,43.8102,43.8102,43200.0
2012-03-07 10:40:00,51.89,51.98,51.88,51.96,63400.0,43.8271,43.9032,43.8187,43.8863,63400.0
2012-03-07 10:50:00,51.95,51.98,51.91,51.95,55300.0,43.8778,43.9032,43.844,43.8778,55300.0
2012-03-07 11:00:00,51.95,51.98,51.93,51.96,42500.0,43.8778,43.9032,43.8609,43.8863,42500.0
2012-03-07 11:10:00,51.95,51.97,51.92,51.95,66900.0,43.8778,43.8947,43.8525,43.8778,66900.0
2012-03-07 11:20:00,51.96,52.03,51.94,52.0,40000.0,43.8863,43.9454,43.8694,43.92,40000.0
2012-03-07 11:30:00,51.99,52.01,51.95,51.96,62100.0,43.9116,43.9285,43.8778,43.8863,62100.0
2012-03-07 11:40:00,51.98,51.99,51.89,51.9,37300.0,43.9032,43.9116,43.8271,43.8356,37300.0
2012-03-07 11:50:00,51.9,51.96,51.9,51.94,43200.0,43.8356,43.8863,43.8356,43.8694,43200.0
2012-03-07 12:00:00,51.94,51.95,51.9,51.9,36300.0,43.8694,43.8778,43.8356,43.8356,36300.0
2012-03-07 12:10:00,51.9,51.94,51.88,51.9,19500.0,43.8356,43.8694,43.8187,43.8356,19500.0
2012-03-07 12:20:00,51.9,51.97,51.88,51.95,26900.0,43.8356,43.8947,43.8187,43.8778,26900.0
2012-03-07 12:30:00,51.95,51.98,51.91,51.95,30400.0,43.8778,43.9032,43.844,43.8778,30400.0
2012-03-07 12:40:00,51.94,52.0,51.94,51.97,39900.0,43.8694,43.92,43.8694,43.8947,39900.0
2012-03-07 12:50:00,51.97,51.98,51.94,51.97,28400.0,43.8947,43.9032,43.8694,43.8947,28400.0
2012-03-07 13:00:00,51.96,51.97,51.95,51.96,41100.0,43.8863,43.8947,43.8778,43.8863,41100.0
2012-03-07 13:10:00,51.96,51.97,51.94,51.96,21500.0,43.8863,43.8947,43.8694,43.8863,21500.0
2012-03-07 13:20:00,51.96,51.97,51.93,51.96,27400.0,43.8863,43.8947,43.8609,43.8863,27400.0
2012-03-07 13:30:00,51.96,51.98,51.93,51.95,47600.0,43.8863,43.9032,43.8609,43.8778,47600.0
2012-03-07 13:40:00,51.95,51.98,51.94,51.97,41200.0,43.8778,43.9032,43.8694,43.8947,41200.0
2012-03-07 13:50:00,51.96,51.97,51.95,51.95,33600.0,43.8863,43.8947,43.8778,43.8778,33600.0
2012-03-07 14:00:00,51.96,52.12,51.96,52.12,98100.0,43.8863,44.0214,43.8863,44.0214,98100.0
2012-03-07 14:10:00,52.12,52.14,52.01,52.04,74100.0,44.0214,44.0383,43.9285,43.9538,74100.0
2012-03-07 14:20:00,52.04,52.06,52.0,52.05,36900.0,43.9538,43.9707,43.92,43.9623,36900.0
2012-03-07 14:30:00,52.05,52.09,52.04,52.09,15700.0,43.9623,43.9961,43.9538,43.9961,15700.0
2012-03-07 14:40:00,52.1,52.14,52.06,52.14,21200.0,44.0045,44.0383,43.9707,44.0383,21200.0
2012-03-07 14:50:00,52.15,52.19,52.14,52.19,23200.0,44.0467,44.0805,44.0383,44.0805,23200.0
2012-03-07 15:00:00,52.19,52.2,52.09,52.09,39300.0,44.0805,44.089,43.9961,43.9961,39300.0
2012-03-07 15:10:00,52.09,52.14,52.07,52.13,22500.0,43.9961,44.0383,43.9792,44.0298,22500.0
2012-03-07 15:20:00,52.13,52.19,52.12,52.19,37800.0,44.0298,44.0805,44.0214,44.0805,37800.0
2012-03-07 15:30:00,52.18,52.23,52.15,52.15,50700.0,44.0721,44.1143,44.0467,44.0467,50700.0
2012-03-07 15:40:00,52.16,52.16,52.08,52.08,52200.0,44.0552,44.0552,43.9876,43.9876,52200.0
2012-03-07 15:50:00,52.08,52.11,52.04,52.05,102000.0,43.9876,44.013,43.9538,43.9623,102000.0
2012-03-08 09:30:00,52.36,52.8,52.29,52.79,83900.0,44.2241,44.5957,44.165,44.5873,83900.0
2012-03-08 09:40:00,52.77,52.8,52.56,52.62,51400.0,44.5704,44.5957,44.393,44.4437,51400.0
2012-03-08 09:50:00,52.62,52.63,52.46,52.49,33100.0,44.4437,44.4522,44.3086,44.3339,33100.0
2012-03-08 10:00:00,52.49,52.54,52.44,52.54,18400.0,44.3339,44.3761,44.2917,44.3761,18400.0
2012-03-08 10:10:00,52.55,52.57,52.47,52.55,27000.0,44.3846,44.4015,44.317,44.3846,27000.0
2012-03-08 10:20:00,52.55,52.58,52.46,52.47,17500.0,44.3846,44.4099,44.3086,44.317,17500.0
2012-03-08 10:30:00,52.47,52.52,52.45,52.52,17900.0,44.317,44.3592,44.3001,44.3592,17900.0
2012-03-08 10:40:00,52.51,52.53,52.45,52.52,14800.0,44.3508,44.3677,44.3001,44.3592,14800.0
2012-03-08 10:50:00,52.53,52.54,52.49,52.51,16100.0,44.3677,44.3761,44.3339,44.3508,16100.0
2012-03-08 11:00:00,52.5,52.62,52.49,52.57,16400.0,44.3424,44.4437,44.3339,44.4015,16400.0
2012-03-08 11:10:00,52.59,52.69,52.58,52.68,19600.0,44.4184,44.5028,44.4099,44.4944,19600.0
2012-03-08 11:20:00,52.67,52.69,52.59,52.64,19000.0,44.4859,44.5028,44.4184,44.4606,19000.0
2012-03-08 11:30:00,52.64,52.71,52.62,52.69,15400.0,44.4606,44.5197,44.4437,44.5028,15400.0
2012-03-08 11:40:00,52.69,52.77,52.68,52.76,13400.0,44.5028,44.5704,44.4944,44.562,13400.0
2012-03-08 11:50:00,52.76,52.79,52.74,52.76,9100.0,44.562,44.5873,44.5451,44.562,9100.0
2012-03-08 12:00:00,52.77,52.77,52.69,52.74,11700.0,44.5704,44.5704,44.5028,44.5451,11700.0
2012-03-08 12:10:00,52.74,52.78,52.7,52.71,10800.0,44.5451,44.5788,44.5113,44.5197,10800.0
2012-03-08 12:20:00,52.7,52.72,52.69,52.71,8500.0,44.5113,44.5282,44.5028,44.5197,8500.0
2012-03-08 12:30:00,52.72,52.73,52.72,52.73,8300.0,44.5282,44.5366,44.5282,44.5366,8300.0
2012-03-08 12:40:00,52.73,52.74,52.71,52.72,7700.0,44.5366,44.5451,44.5197,44.5282,7700.0
2012-03-08 12:50:00,52.73,52.74,52.7,52.73,9100.0,44.5366,44.5451,44.5113,44.5366,9100.0
2012-03-08 13:00:00,52.73,52.73,52.67,52.72,12000.0,44.5366,44.5366,44.4859,44.5282,12000.0
2012-03-08 13:10:00,52.72,52.83,52.72,52.81,10300.0,44.5282,44.6211,44.5282,44.6042,10300.0
2012-03-08 13:20:00,52.82,52.84,52.79,52.8,21300.0,44.6126,44.6295,44.5873,44.5957,21300.0
2012-03-08 13:30:00,52.81,52.85,52.8,52.82,12700.0,44.6042,44.638,44.5957,44.6126,12700.0
2012-03-08 13:40:00,52.84,52.89,52.83,52.86,14700.0,44.6295,44.6718,44.6211,44.6464,14700.0
2012-03-08 13:50:00,52.86,52.87,52.81,52.81,6600.0,44.6464,44.6549,44.6042,44.6042,6600.0
2012-03-08 14:00:00,52.81,52.85,52.81,52.83,19900.0,44.6042,44.638,44.6042,44.6211,19900.0
2012-03-08 14:10:00,52.82,52.83,52.78,52.82,18700.0,44.6126,44.6211,44.5788,44.6126,18700.0
2012-03-08 14:20:00,52.83,52.83,52.8,52.81,12000.0,44.6211,44.6211,44.5957,44.6042,12000.0
2012-03-08 14:30:00,52.81,52.81,52.74,52.75,11300.0,44.6042,44.6042,44.5451,44.5535,11300.0
2012-03-08 14:40:00,52.75,52.78,52.74,52.76,38700.0,44.5535,44.5788,44.5451,44.562,38700.0
2012-03-08 14:50:00,52.74,52.84,52.74,52.83,22000.0,44.5451,44.6295,44.5451,44.6211,22000.0
2012-03-08 15:00:00,52.84,52.84,52.75,52.78,50000.0,44.6295,44.6295,44.5535,44.5788,50000.0
2012-03-08 15:10:00,52.78,52.82,52.77,52.81,25700.0,44.5788,44.6126,44.5704,44.6042,25700.0
2012-03-08 15:20:00,52.8,52.85,52.8,52.83,36700.0,44.5957,44.638,44.5957,44.6211,36700.0
2012-03-08 15:30:00,52.84,52.86,52.81,52.86,55800.0,44.6295,44.6464,44.6042,44.6464,55800.0
2012-03-08 15:40:00,52.86,52.89,52.82,52.85,62800.0,44.6464,44.6718,44.6126,44.638,62800.0
2012-03-08 15:50:00,52.85,52.86,52.76,52.78,131700.0,44.638,44.6464,44.562,44.5788,131700.0
2012-03-09 09:30:00,53.01,53.08,52.89,53.08,48800.0,44.7731,44.8322,44.6718,44.8322,48800.0
2012-03-09 09:40:00,53.08,53.24,53.06,53.22,21100.0,44.8322,44.9674,44.8153,44.9505,21100.0
2012-03-09 09:50:00,53.2,53.25,53.16,53.17,20800.0,44.9336,44.9758,44.8998,44.9082,20800.0
2012-03-09 10:00:00,53.16,53.19,53.1,53.18,24300.0,44.8998,44.9251,44.8491,44.9167,24300.0
2012-03-09 10:10:00,53.19,53.29,53.17,53.29,20400.0,44.9251,45.0096,44.9082,45.0096,20400.0
2012-03-09 10:20:00,53.3,53.48,53.3,53.48,27000.0,45.018,45.1701,45.018,45.1701,27000.0
2012-03-09 10:30:00,53.48,53.59,53.48,53.59,30200.0,45.1701,45.263,45.1701,45.263,30200.0
2012-03-09 10:40:00,53.59,53.66,53.46,53.49,55500.0,45.263,45.3221,45.1532,45.1785,55500.0
2012-03-09 10:50:00,53.5,53.5,53.37,53.38,31100.0,45.187,45.187,45.0772,45.0856,31100.0
2012-03-09 11:00:00,53.37,53.41,53.36,53.39,24200.0,45.0772,45.111,45.0687,45.0941,24200.0
2012-03-09 11:10:00,53.39,53.39,53.26,53.27,25300.0,45.0941,45.0941,44.9843,44.9927,25300.0
2012-03-09 11:20:00,53.27,53.28,53.19,53.19,18200.0,44.9927,45.0012,44.9251,44.9251,18200.0
2012-03-09 11:30:00,53.19,53.27,53.16,53.27,49600.0,44.9251,44.9927,44.8998,44.9927,49600.0
2012-03-09 11:40:00,53.27,53.27,53.19,53.19,14000.0,44.9927,44.9927,44.9251,44.9251,14000.0
2012-03-09 11:50:00,53.19,53.19,53.16,53.16,26400.0,44.9251,44.9251,44.8998,44.8998,26400.0
2012-03-09 12:00:00,53.16,53.17,53.12,53.13,21300.0,44.8998,44.9082,44.866,44.8745,21300.0
2012-03-09 12:10:00,53.13,53.13,53.06,53.08,28600.0,44.8745,44.8745,44.8153,44.8322,28600.0
2012-03-09 12:20:00,53.08,53.09,53.02,53.02,16700.0,44.8322,44.8407,44.7816,44.7816,16700.0
2012-03-09 12:30:00,53.02,53.04,52.96,52.98,21400.0,44.7816,44.7984,44.7309,44.7478,21400.0
2012-03-09 12:40:00,52.97,53.06,52.97,53.04,18500.0,44.7393,44.8153,44.7393,44.7984,18500.0
2012-03-09 12:50:00,53.03,53.03,52.96,52.96,11800.0,44.79,44.79,44.7309,44.7309,11800.0
2012-03-09 13:00:00,52.97,53.04,52.96,53.02,39000.0,44.7393,44.7984,44.7309,44.7816,39000.0
2012-03-09 13:10:00,53.01,53.09,52.99,53.02,31600.0,44.7731,44.8407,44.7562,44.7816,31600.0
2012-03-09 13:20:00,53.01,53.04,52.92,52.92,36000.0,44.7731,44.7984,44.6971,44.6971,36000.0
2012-03-09 13:30:00,52.93,52.97,52.93,52.94,14300.0,44.7055,44.7393,44.7055,44.714,14300.0
2012-03-09 13:40:00,52.95,52.96,52.92,52.95,16300.0,44.7224,44.7309,44.6971,44.7224,16300.0
2012-03-09 13:50:00,52.96,53.01,52.96,52.98,17000.0,44.7309,44.7731,44.7309,44.7478,17000.0
2012-03-09 14:00:00,52.99,53.06,52.98,53.01,21400.0,44.7562,44.8153,44.7478,44.7731,21400.0
2012-03-09 14:10:00,53.0,53.0,52.94,52.96,16800.0,44.7647,44.7647,44.714,44.7309,16800.0
2012-03-09 14:20:00,52.96,53.02,52.95,53.02,18700.0,44.7309,44.7816,44.7224,44.7816,18700.0
2012-03-09 14:30:00,53.03,53.06,53.02,53.05,14100.0,44.79,44.8153,44.7816,44.8069,14100.0
2012-03-09 14:40:00,53.06,53.07,53.0,53.0,23600.0,44.8153,44.8238,44.7647,44.7647,23600.0
2012-03-09 14:50:00,53.0,53.01,52.9,52.92,35300.0,44.7647,44.7731,44.6802,44.6971,35300.0
2012-03-09 15:00:00,52.92,53.04,52.92,53.04,28700.0,44.6971,44.7984,44.6971,44.7984,28700.0
2012-03-09 15:10:00,53.04,53.04,53.0,53.01,24200.0,44.7984,44.7984,44.7647,44.7731,24200.0
2012-03-09 15:20:00,53.01,53.04,52.96,52.96,34300.0,44.7731,44.7984,44.7309,44.7309,34300.0
2012-03-09 15:30:00,52.97,53.0,52.94,52.99,57100.0,44.7393,44.7647,44.714,44.7562,57100.0
2012-03-09 15:40:00,53.0,53.0,52.95,52.96,53000.0,44.7647,44.7647,44.7224,44.7309,53000.0
2012-03-09 15:50:00,52.96,52.97,52.86,52.9,110000.0,44.7309,44.7393,44.6464,44.6802,110000.0
2012-03-12 09:30:00,52.84,53.2,52.84,53.16,21900.0,44.6295,44.9336,44.6295,44.8998,21900.0
2012-03-12 09:40:00,53.14,53.14,53.08,53.12,5600.0,44.8829,44.8829,44.8322,44.866,5600.0
2012-03-12 09:50:00,53.11,53.17,53.06,53.06,19500.0,44.8576,44.9082,44.8153,44.8153,19500.0
2012-03-12 10:00:00,53.07,53.08,52.95,53.06,10400.0,44.8238,44.8322,44.7224,44.8153,10400.0
2012-03-12 10:10:00,53.04,53.1,52.97,53.1,16400.0,44.7984,44.8491,44.7393,44.8491,16400.0
2012-03-12 10:20:00,53.08,53.09,52.94,52.98,18700.0,44.8322,44.8407,44.714,44.7478,18700.0
2012-03-12 10:30:00,52.97,52.97,52.89,52.93,13100.0,44.7393,44.7393,44.6718,44.7055,13100.0
2012-03-12 10:40:00,52.93,52.96,52.89,52.89,13000.0,44.7055,44.7309,44.6718,44.6718,13000.0
2012-03-12 10:50:00,52.89,52.94,52.87,52.87,11700.0,44.6718,44.714,44.6549,44.6549,11700.0
2012-03-12 11:00:00,52.87,52.89,52.78,52.78,8000.0,44.6549,44.6718,44.5788,44.5788,8000.0
2012-03-12 11:10:00,52.78,52.88,52.78,52.88,7600.0,44.5788,44.6633,44.5788,44.6633,7600.0
2012-03-12 11:20:00,52.88,52.89,52.78,52.84,12300.0,44.6633,44.6718,44.5788,44.6295,12300.0
2012-03-12 11:30:00,52.84,52.86,52.82,52.85,7100.0,44.6295,44.6464,44.6126,44.638,7100.0
2012-03-12 11:40:00,52.83,52.85,52.75,52.75,11000.0,44.6211,44.638,44.5535,44.5535,11000.0
2012-03-12 11:50:00,52.76,52.77,52.67,52.69,7100.0,44.562,44.5704,44.4859,44.5028,7100.0
2012-03-12 12:00:00,52.69,52.84,52.67,52.83,25500.0,44.5028,44.6295,44.4859,44.6211,25500.0
2012-03-12 12:10:00,52.82,52.86,52.81,52.84,9400.0,44.6126,44.6464,44.6042,44.6295,9400.0
2012-03-12 12:20:00,52.83,52.84,52.71,52.72,34300.0,44.6211,44.6295,44.5197,44.5282,34300.0
2012-03-12 12:30:00,52.72,52.74,52.67,52.67,20900.0,44.5282,44.5451,44.4859,44.4859,20900.0
2012-03-12 12:40:00,52.67,52.7,52.66,52.68,19300.0,44.4859,44.5113,44.4775,44.4944,19300.0
2012-03-12 12:50:00,52.68,52.68,52.62,52.65,31800.0,44.4944,44.4944,44.4437,44.469,31800.0
2012-03-12 13:00:00,52.64,52.64,52.55,52.56,23000.0,44.4606,44.4606,44.3846,44.393,23000.0
2012-03-12 13:10:00,52.55,52.57,52.52,52.56,27600.0,44.3846,44.4015,44.3592,44.393,27600.0
2012-03-12 13:20:00,52.57,52.63,52.57,52.59,52200.0,44.4015,44.4522,44.4015,44.4184,52200.0
2012-03-12 13:30:00,52.58,52.61,52.57,52.58,30900.0,44.4099,44.4353,44.4015,44.4099,30900.0
2012-03-12 13:40:00,52.59,52.61,52.51,52.51,26300.0,44.4184,44.4353,44.3508,44.3508,26300.0
2012-03-12 13:50:00,52.52,52.54,52.47,52.49,34700.0,44.3592,44.3761,44.317,44.3339,34700.0
2012-03-12 14:00:00,52.49,52.55,52.48,52.55,34200.0,44.3339,44.3846,44.3255,44.3846,34200.0
2012-03-12 14:10:00,52.55,52.59,52.54,52.56,23700.0,44.3846,44.4184,44.3761,44.393,23700.0
2012-03-12 14:20:00,52.56,52.56,52.54,52.55,15900.0,44.393,44.393,44.3761,44.3846,15900.0
2012-03-12 14:30:00,52.55,52.58,52.53,52.56,33600.0,44.3846,44.4099,44.3677,44.393,33600.0
2012-03-12 14:40:00,52.56,52.59,52.56,52.57,48100.0,44.393,44.4184,44.393,44.4015,48100.0
2012-03-12 14:50:00,52.58,52.58,52.5,52.52,43600.0,44.4099,44.4099,44.3424,44.3592,43600.0
2012-03-12 15:00:00,52.53,52.54,52.48,52.49,38400.0,44.3677,44.3761,44.3255,44.3339,38400.0
2012-03-12 15:10:00,52.49,52.5,52.48,52.5,29300.0,44.3339,44.3424,44.3255,44.3424,29300.0
2012-03-12 15:20:00,52.5,52.51,52.46,52.47,85400.0,44.3424,44.3508,44.3086,44.317,85400.0
2012-03-12 15:30:00,52.47,52.48,52.42,52.45,65900.0,44.317,44.3255,44.2748,44.3001,65900.0
2012-03-12 15:40:00,52.44,52.45,52.36,52.41,93800.0,44.2917,44.3001,44.2241,44.2663,93800.0
2012-03-12 15:50:00,52.41,52.42,52.36,52.41,118200.0,44.2663,44.2748,44.2241,44.2663,118200.0
2012-03-13 09:30:00,52.86,52.97,52.79,52.89,23800.0,44.6464,44.7393,44.5873,44.6718,23800.0
2012-03-13 09:40:00,52.87,52.92,52.82,52.91,15100.0,44.6549,44.6971,44.6126,44.6886,15100.0
2012-03-13 09:50:00,52.91,53.0,52.91,53.0,35400.0,44.6886,44.7647,44.6886,44.7647,35400.0
2012-03-13 10:00:00,52.97,53.04,52.96,53.04,41100.0,44.7393,44.7984,44.7309,44.7984,41100.0
2012-03-13 10:10:00,53.04,53.04,52.88,52.91,12600.0,44.7984,44.7984,44.6633,44.6886,12600.0
2012-03-13 10:20:00,52.92,52.96,52.81,52.81,24700.0,44.6971,44.7309,44.6042,44.6042,24700.0
2012-03-13 10:30:00,52.8,53.0,52.74,52.97,39100.0,44.5957,44.7647,44.5451,44.7393,39100.0
2012-03-13 10:40:00,52.96,52.96,52.82,52.82,13400.0,44.7309,44.7309,44.6126,44.6126,13400.0
2012-03-13 10:50:00,52.82,52.9,52.81,52.83,19800.0,44.6126,44.6802,44.6042,44.6211,19800.0
2012-03-13 11:00:00,52.84,52.86,52.83,52.85,9600.0,44.6295,44.6464,44.6211,44.638,9600.0
2012-03-13 11:10:00,52.84,52.84,52.77,52.78,14200.0,44.6295,44.6295,44.5704,44.5788,14200.0
2012-03-13 11:20:00,52.79,52.86,52.78,52.86,16600.0,44.5873,44.6464,44.5788,44.6464,16600.0
2012-03-13 11:30:00,52.86,52.88,52.82,52.88,10200.0,44.6464,44.6633,44.6126,44.6633,10200.0
2012-03-13 11:40:00,52.88,52.97,52.88,52.96,13600.0,44.6633,44.7393,44.6633,44.7309,13600.0
2012-03-13 11:50:00,52.97,52.99,52.93,52.95,16800.0,44.7393,44.7562,44.7055,44.7224,16800.0
2012-03-13 12:00:00,52.95,53.01,52.89,52.91,38700.0,44.7224,44.7731,44.6718,44.6886,38700.0
2012-03-13 12:10:00,52.91,52.93,52.88,52.88,6700.0,44.6886,44.7055,44.6633,44.6633,6700.0
2012-03-13 12:20:00,52.89,52.91,52.88,52.88,10400.0,44.6718,44.6886,44.6633,44.6633,10400.0
2012-03-13 12:30:00,52.88,52.9,52.85,52.85,7400.0,44.6633,44.6802,44.638,44.638,7400.0
2012-03-13 12:40:00,52.86,52.91,52.85,52.89,64500.0,44.6464,44.6886,44.638,44.6718,64500.0
2012-03-13 12:50:00,52.89,52.93,52.89,52.93,13900.0,44.6718,44.7055,44.6718,44.7055,13900.0
2012-03-13 13:00:00,52.94,52.95,52.91,52.93,9100.0,44.714,44.7224,44.6886,44.7055,9100.0
2012-03-13 13:10:00,52.94,52.95,52.9,52.94,25400.0,44.714,44.7224,44.6802,44.714,25400.0
2012-03-13 13:20:00,52.94,52.95,52.9,52.91,40600.0,44.714,44.7224,44.6802,44.6886,40600.0
2012-03-13 13:30:00,52.92,52.92,52.9,52.91,17400.0,44.6971,44.6971,44.6802,44.6886,17400.0
2012-03-13 13:40:00,52.9,52.93,52.9,52.92,17800.0,44.6802,44.7055,44.6802,44.6971,17800.0
2012-03-13 13:50:00,52.91,52.91,52.9,52.91,42700.0,44.6886,44.6886,44.6802,44.6886,42700.0
2012-03-13 14:00:00,52.9,52.91,52.9,52.91,33300.0,44.6802,44.6886,44.6802,44.6886,33300.0
2012-03-13 14:10:00,52.91,52.92,52.85,52.92,33000.0,44.6886,44.6971,44.638,44.6971,33000.0
2012-03-13 14:20:00,52.92,52.98,52.91,52.93,33800.0,44.6971,44.7478,44.6886,44.7055,33800.0
2012-03-13 14:30:00,52.94,52.98,52.9,52.92,32100.0,44.714,44.7478,44.6802,44.6971,32100.0
2012-03-13 14:40:00,52.92,52.99,52.89,52.89,22000.0,44.6971,44.7562,44.6718,44.6718,22000.0
2012-03-13 14:50:00,52.89,52.96,52.89,52.96,27300.0,44.6718,44.7309,44.6718,44.7309,27300.0
2012-03-13 15:00:00,52.96,53.18,52.96,53.01,72500.0,44.7309,44.9167,44.7309,44.7731,72500.0
2012-03-13 15:10:00,53.0,53.12,52.99,53.04,67000.0,44.7647,44.866,44.7562,44.7984,67000.0
2012-03-13 15:20:00,53.04,53.17,53.03,53.08,51300.0,44.7984,44.9082,44.79,44.8322,51300.0
2012-03-13 15:30:00,53.09,53.21,53.08,53.2,57400.0,44.8407,44.942,44.8322,44.9336,57400.0
2012-03-13 15:40:00,53.21,53.32,53.2,53.28,85600.0,44.942,45.0349,44.9336,45.0012,85600.0
2012-03-13 15:50:00,53.27,53.41,53.27,53.35,155800.0,44.9927,45.111,44.9927,45.0603,155800.0
2012-03-14 09:30:00,53.26,53.62,53.23,53.61,56500.0,44.9843,45.2883,44.9589,45.2799,56500.0
2012-03-14 09:40:00,53.6,53.86,53.6,53.78,42700.0,45.2714,45.491,45.2714,45.4235,42700.0
2012-03-14 09:50:00,53.78,54.15,53.78,54.12,70200.0,45.4235,45.736,45.4235,45.7106,70200.0
2012-03-14 10:00:00,54.11,54.17,53.95,53.95,91100.0,45.7022,45.7529,45.5671,45.5671,91100.0
2012-03-14 10:10:00,53.97,54.01,53.91,53.98,42700.0,45.5839,45.6177,45.5333,45.5924,42700.0
2012-03-14 10:20:00,53.98,54.02,53.89,53.9,22000.0,45.5924,45.6262,45.5164,45.5248,22000.0
2012-03-14 10:30:00,53.9,53.94,53.84,53.89,41800.0,45.5248,45.5586,45.4741,45.5164,41800.0
2012-03-14 10:40:00,53.89,53.99,53.84,53.97,40400.0,45.5164,45.6008,45.4741,45.5839,40400.0
2012-03-14 10:50:00,53.98,54.07,53.94,54.04,75100.0,45.5924,45.6684,45.5586,45.6431,75100.0
2012-03-14 11:00:00,54.04,54.04,53.97,54.02,52200.0,45.6431,45.6431,45.5839,45.6262,52200.0
2012-03-14 11:10:00,54.02,54.07,54.0,54.07,60900.0,45.6262,45.6684,45.6093,45.6684,60900.0
2012-03-14 11:20:00,54.08,54.15,54.02,54.05,42600.0,45.6769,45.736,45.6262,45.6515,42600.0
2012-03-14 11:30:00,54.05,54.16,54.04,54.16,42700.0,45.6515,45.7444,45.6431,45.7444,42700.0
2012-03-14 11:40:00,54.17,54.23,54.14,54.22,39600.0,45.7529,45.8035,45.7275,45.7951,39600.0
2012-03-14 11:50:00,54.23,54.29,54.19,54.26,41400.0,45.8035,45.8542,45.7698,45.8289,41400.0
2012-03-14 12:00:00,54.26,54.26,54.11,54.12,46600.0,45.8289,45.8289,45.7022,45.7106,46600.0
2012-03-14 12:10:00,54.11,54.16,54.08,54.11,38000.0,45.7022,45.7444,45.6769,45.7022,38000.0
2012-03-14 12:20:00,54.11,54.13,54.1,54.1,20200.0,45.7022,45.7191,45.6937,45.6937,20200.0
2012-03-14 12:30:00,54.1,54.15,54.09,54.13,34100.0,45.6937,45.736,45.6853,45.7191,34100.0
2012-03-14 12:40:00,54.13,54.15,54.11,54.15,17700.0,45.7191,45.736,45.7022,45.736,17700.0
2012-03-14 12:50:00,54.15,54.15,54.1,54.1,21700.0,45.736,45.736,45.6937,45.6937,21700.0
2012-03-14 13:00:00,54.1,54.15,54.1,54.14,23500.0,45.6937,45.736,45.6937,45.7275,23500.0
2012-03-14 13:10:00,54.14,54.24,54.14,54.17,31100.0,45.7275,45.812,45.7275,45.7529,31100.0
2012-03-14 13:20:00,54.18,54.22,54.15,54.16,33300.0,45.7613,45.7951,45.736,45.7444,33300.0
2012-03-14 13:30:00,54.17,54.17,54.14,54.15,36000.0,45.7529,45.7529,45.7275,45.736,36000.0
2012-03-14 13:40:00,54.15,54.17,54.13,54.13,47900.0,45.736,45.7529,45.7191,45.7191,47900.0
2012-03-14 13:50:00,54.13,54.15,54.09,54.09,36400.0,45.7191,45.736,45.6853,45.6853,36400.0
2012-03-14 14:00:00,54.08,54.11,54.0,54.03,39300.0,45.6769,45.7022,45.6093,45.6346,39300.0
2012-03-14 14:10:00,54.03,54.07,54.0,54.06,30400.0,45.6346,45.6684,45.6093,45.66,30400.0
2012-03-14 14:20:00,54.07,54.09,54.05,54.07,25800.0,45.6684,45.6853,45.6515,45.6684,25800.0
2012-03-14 14:30:00,54.06,54.08,54.02,54.06,54100.0,45.66,45.6769,45.6262,45.66,54100.0
2012-03-14 14:40:00,54.06,54.12,54.06,54.12,31600.0,45.66,45.7106,45.66,45.7106,31600.0
2012-03-14 14:50:00,54.12,54.18,54.1,54.12,61500.0,45.7106,45.7613,45.6937,45.7106,61500.0
2012-03-14 15:00:00,54.12,54.15,54.1,54.15,59900.0,45.7106,45.736,45.6937,45.736,59900.0
2012-03-14 15:10:00,54.15,54.19,54.13,54.14,54900.0,45.736,45.7698,45.7191,45.7275,54900.0
2012-03-14 15:20:00,54.13,54.2,54.11,54.2,61000.0,45.7191,45.7782,45.7022,45.7782,61000.0
2012-03-14 15:30:00,54.19,54.22,54.15,54.15,66700.0,45.7698,45.7951,45.736,45.736,66700.0
2012-03-14 15:40:00,54.15,54.2,54.14,54.18,96000.0,45.736,45.7782,45.7275,45.7613,96000.0
2012-03-14 15:50:00,54.19,54.26,54.16,54.23,142400.0,45.7698,45.8289,45.7444,45.8035,142400.0
2012-03-15 09:30:00,54.36,54.49,54.22,54.41,44400.0,45.9133,46.0231,45.7951,45.9556,44400.0
2012-03-15 09:40:00,54.41,54.41,54.27,54.28,20200.0,45.9556,45.9556,45.8373,45.8458,20200.0
2012-03-15 09:50:00,54.29,54.3,54.12,54.12,9300.0,45.8542,45.8627,45.7106,45.7106,9300.0
2012-03-15 10:00:00,54.1,54.33,54.09,54.26,25600.0,45.6937,45.888,45.6853,45.8289,25600.0
2012-03-15 10:10:00,54.25,54.72,54.25,54.7,67600.0,45.8204,46.2174,45.8204,46.2005,67600.0
2012-03-15 10:20:00,54.69,54.86,54.69,54.73,51500.0,46.1921,46.3357,46.1921,46.2259,51500.0
2012-03-15 10:30:00,54.72,54.74,54.61,54.61,27600.0,46.2174,46.2343,46.1245,46.1245,27600.0
2012-03-15 10:40:00,54.6,54.64,54.54,54.6,28200.0,46.1161,46.1498,46.0654,46.1161,28200.0
2012-03-15 10:50:00,54.61,54.78,54.61,54.65,21400.0,46.1245,46.2681,46.1245,46.1583,21400.0
2012-03-15 11:00:00,54.66,54.7,54.64,54.65,29600.0,46.1667,46.2005,46.1498,46.1583,29600.0
2012-03-15 11:10:00,54.65,54.7,54.64,54.67,22300.0,46.1583,46.2005,46.1498,46.1752,22300.0
2012-03-15 11:20:00,54.67,54.74,54.62,54.74,20300.0,46.1752,46.2343,46.1329,46.2343,20300.0
2012-03-15 11:30:00,54.73,54.86,54.73,54.78,25600.0,46.2259,46.3357,46.2259,46.2681,25600.0
2012-03-15 11:40:00,54.78,54.83,54.76,54.81,19400.0,46.2681,46.3103,46.2512,46.2934,19400.0
2012-03-15 11:50:00,54.81,54.93,54.79,54.91,36800.0,46.2934,46.3948,46.2765,46.3779,36800.0
2012-03-15 12:00:00,54.9,54.9,54.82,54.82,29600.0,46.3694,46.3694,46.3019,46.3019,29600.0
2012-03-15 12:10:00,54.83,54.92,54.81,54.92,28800.0,46.3103,46.3863,46.2934,46.3863,28800.0
2012-03-15 12:20:00,54.91,54.99,54.89,54.95,20700.0,46.3779,46.4455,46.361,46.4117,20700.0
2012-03-15 12:30:00,54.96,54.96,54.9,54.92,11300.0,46.4201,46.4201,46.3694,46.3863,11300.0
2012-03-15 12:40:00,54.93,54.99,54.9,54.93,26300.0,46.3948,46.4455,46.3694,46.3948,26300.0
2012-03-15 12:50:00,54.92,55.02,54.91,55.01,69600.0,46.3863,46.4708,46.3779,46.4623,69600.0
2012-03-15 13:00:00,55.01,55.05,55.0,55.03,15800.0,46.4623,46.4961,46.4539,46.4792,15800.0
2012-03-15 13:10:00,55.03,55.04,54.97,54.97,15900.0,46.4792,46.4877,46.4286,46.4286,15900.0
2012-03-15 13:20:00,54.96,55.01,54.95,54.98,36100.0,46.4201,46.4623,46.4117,46.437,36100.0
2012-03-15 13:30:00,54.97,54.99,54.95,54.98,22400.0,46.4286,46.4455,46.4117,46.437,22400.0
2012-03-15 13:40:00,54.98,54.99,54.95,54.96,20300.0,46.437,46.4455,46.4117,46.4201,20300.0
2012-03-15 13:50:00,54.96,54.97,54.9,54.92,26800.0,46.4201,46.4286,46.3694,46.3863,26800.0
2012-03-15 14:00:00,54.91,54.98,54.91,54.96,14100.0,46.3779,46.437,46.3779,46.4201,14100.0
2012-03-15 14:10:00,54.96,54.98,54.92,54.97,19400.0,46.4201,46.437,46.3863,46.4286,19400.0
2012-03-15 14:20:00,54.98,54.98,54.94,54.94,12800.0,46.437,46.437,46.4032,46.4032,12800.0
2012-03-15 14:30:00,54.94,54.95,54.9,54.91,17300.0,46.4032,46.4117,46.3694,46.3779,17300.0
2012-03-15 14:40:00,54.92,54.97,54.91,54.97,16500.0,46.3863,46.4286,46.3779,46.4286,16500.0
2012-03-15 14:50:00,54.96,55.0,54.95,54.99,15000.0,46.4201,46.4539,46.4117,46.4455,15000.0
2012-03-15 15:00:00,54.99,55.07,54.99,55.04,45100.0,46.4455,46.513,46.4455,46.4877,45100.0
2012-03-15 15:10:00,55.03,55.04,54.99,55.02,37300.0,46.4792,46.4877,46.4455,46.4708,37300.0
2012-03-15 15:20:00,55.01,55.02,54.93,54.97,48300.0,46.4623,46.4708,46.3948,46.4286,48300.0
2012-03-15 15:30:00,54.97,54.99,54.95,54.96,60700.0,46.4286,46.4455,46.4117,46.4201,60700.0
2012-03-15 15:40:00,54.96,54.99,54.93,54.96,66700.0,46.4201,46.4455,46.3948,46.4201,66700.0
2012-03-15 15:50:00,54.95,55.0,54.93,54.96,130700.0,46.4117,46.4539,46.3948,46.4201,130700.0
2012-03-16 09:30:00,55.13,55.25,55.05,55.06,435100.0,46.5637,46.6651,46.4961,46.5046,435100.0
2012-03-16 09:40:00,55.06,55.07,54.84,54.87,16600.0,46.5046,46.513,46.3188,46.3441,16600.0
2012-03-16 09:50:00,54.83,54.89,54.7,54.87,24900.0,46.3103,46.361,46.2005,46.3441,24900.0
2012-03-16 10:00:00,54.87,54.87,54.72,54.73,14700.0,46.3441,46.3441,46.2174,46.2259,14700.0
2012-03-16 10:10:00,54.75,54.85,54.75,54.84,11400.0,46.2427,46.3272,46.2427,46.3188,11400.0
2012-03-16 10:20:00,54.85,54.9,54.83,54.86,11700.0,46.3272,46.3694,46.3103,46.3357,11700.0
2012-03-16 10:30:00,54.85,54.88,54.84,54.86,16300.0,46.3272,46.3525,46.3188,46.3357,16300.0
2012-03-16 10:40:00,54.85,54.87,54.85,54.86,11000.0,46.3272,46.3441,46.3272,46.3357,11000.0
2012-03-16 10:50:00,54.86,54.9,54.83,54.89,15700.0,46.3357,46.3694,46.3103,46.361,15700.0
2012-03-16 11:00:00,54.88,54.89,54.83,54.84,15300.0,46.3525,46.361,46.3103,46.3188,15300.0
2012-03-16 11:10:00,54.85,54.88,54.83,54.87,21000.0,46.3272,46.3525,46.3103,46.3441,21000.0
2012-03-16 11:20:00,54.86,54.91,54.83,54.89,22600.0,46.3357,46.3779,46.3103,46.361,22600.0
2012-03-16 11:30:00,54.87,54.88,54.83,54.88,19000.0,46.3441,46.3525,46.3103,46.3525,19000.0
2012-03-16 11:40:00,54.88,54.88,54.85,54.87,12600.0,46.3525,46.3525,46.3272,46.3441,12600.0
2012-03-16 11:50:00,54.87,54.91,54.87,54.87,10400.0,46.3441,46.3779,46.3441,46.3441,10400.0
2012-03-16 12:00:00,54.88,54.9,54.85,54.89,12400.0,46.3525,46.3694,46.3272,46.361,12400.0
2012-03-16 12:10:00,54.89,54.89,54.83,54.85,70800.0,46.361,46.361,46.3103,46.3272,70800.0
2012-03-16 12:20:00,54.86,54.86,54.84,54.85,22000.0,46.3357,46.3357,46.3188,46.3272,22000.0
2012-03-16 12:30:00,54.86,54.87,54.85,54.86,7400.0,46.3357,46.3441,46.3272,46.3357,7400.0
2012-03-16 12:40:00,54.86,54.9,54.86,54.88,10300.0,46.3357,46.3694,46.3357,46.3525,10300.0
2012-03-16 12:50:00,54.88,54.88,54.85,54.86,7800.0,46.3525,46.3525,46.3272,46.3357,7800.0
2012-03-16 13:00:00,54.86,54.9,54.86,54.9,11300.0,46.3357,46.3694,46.3357,46.3694,11300.0
2012-03-16 13:10:00,54.9,54.9,54.87,54.89,7300.0,46.3694,46.3694,46.3441,46.361,7300.0
2012-03-16 13:20:00,54.89,54.9,54.88,54.9,9300.0,46.361,46.3694,46.3525,46.3694,9300.0
2012-03-16 13:30:00,54.89,54.95,54.89,54.95,15000.0,46.361,46.4117,46.361,46.4117,15000.0
2012-03-16 13:40:00,54.95,54.97,54.91,54.93,14800.0,46.4117,46.4286,46.3779,46.3948,14800.0
2012-03-16 13:50:00,54.95,54.96,54.94,54.95,70900.0,46.4117,46.4201,46.4032,46.4117,70900.0
2012-03-16 14:00:00,54.95,54.96,54.9,54.93,26900.0,46.4117,46.4201,46.3694,46.3948,26900.0
2012-03-16 14:10:00,54.93,54.94,54.9,54.91,23900.0,46.3948,46.4032,46.3694,46.3779,23900.0
2012-03-16 14:20:00,54.92,54.92,54.88,54.91,8900.0,46.3863,46.3863,46.3525,46.3779,8900.0
2012-03-16 14:30:00,54.91,54.91,54.86,54.89,10800.0,46.3779,46.3779,46.3357,46.361,10800.0
2012-03-16 14:40:00,54.89,54.89,54.88,54.89,5000.0,46.361,46.361,46.3525,46.361,5000.0
2012-03-16 14:50:00,54.88,54.89,54.85,54.87,12000.0,46.3525,46.361,46.3272,46.3441,12000.0
2012-03-16 15:00:00,54.87,54.9,54.85,54.9,52200.0,46.3441,46.3694,46.3272,46.3694,52200.0
2012-03-16 15:10:00,54.9,54.91,54.86,54.88,31500.0,46.3694,46.3779,46.3357,46.3525,31500.0
2012-03-16 15:20:00,54.88,54.93,54.88,54.93,31700.0,46.3525,46.3948,46.3525,46.3948,31700.0
2012-03-16 15:30:00,54.93,54.97,54.87,54.92,38100.0,46.3948,46.4286,46.3441,46.3863,38100.0
2012-03-16 15:40:00,54.91,54.93,54.85,54.85,101900.0,46.3779,46.3948,46.3272,46.3272,101900.0
2012-03-16 15:50:00,54.86,54.9,54.84,54.89,187400.0,46.3357,46.3694,46.3188,46.361,187400.0
2012-03-19 09:30:00,54.6,54.84,54.56,54.76,56500.0,46.1161,46.3188,46.0823,46.2512,56500.0
2012-03-19 09:40:00,54.77,54.89,54.77,54.88,24700.0,46.2596,46.361,46.2596,46.3525,24700.0
2012-03-19 09:50:00,54.89,55.11,54.88,55.07,42300.0,46.361,46.5468,46.3525,46.513,42300.0
2012-03-19 10:00:00,55.08,55.11,54.93,54.95,51700.0,46.5215,46.5468,46.3948,46.4117,51700.0
2012-03-19 10:10:00,54.95,55.02,54.84,54.9,92100.0,46.4117,46.4708,46.3188,46.3694,92100.0
2012-03-19 10:20:00,54.89,54.91,54.84,54.87,43800.0,46.361,46.3779,46.3188,46.3441,43800.0
2012-03-19 10:30:00,54.86,54.9,54.86,54.87,13600.0,46.3357,46.3694,46.3357,46.3441,13600.0
2012-03-19 10:40:00,54.87,54.9,54.86,54.87,16000.0,46.3441,46.3694,46.3357,46.3441,16000.0
2012-03-19 10:50:00,54.87,54.92,54.86,54.91,21000.0,46.3441,46.3863,46.3357,46.3779,21000.0
2012-03-19 11:00:00,54.91,54.91,54.85,54.87,38800.0,46.3779,46.3779,46.3272,46.3441,38800.0
2012-03-19 11:10:00,54.86,54.88,54.83,54.85,40300.0,46.3357,46.3525,46.3103,46.3272,40300.0
2012-03-19 11:20:00,54.85,54.93,54.85,54.93,55600.0,46.3272,46.3948,46.3272,46.3948,55600.0
2012-03-19 11:30:00,54.93,54.97,54.9,54.97,16200.0,46.3948,46.4286,46.3694,46.4286,16200.0
2012-03-19 11:40:00,54.98,55.06,54.97,55.03,23800.0,46.437,46.5046,46.4286,46.4792,23800.0
2012-03-19 11:50:00,55.03,55.08,55.03,55.04,27900.0,46.4792,46.5215,46.4792,46.4877,27900.0
2012-03-19 12:00:00,55.04,55.04,54.96,54.96,18000.0,46.4877,46.4877,46.4201,46.4201,18000.0
2012-03-19 12:10:00,54.96,55.05,54.95,55.05,15700.0,46.4201,46.4961,46.4117,46.4961,15700.0
2012-03-19 12:20:00,55.05,55.05,55.0,55.05,14000.0,46.4961,46.4961,46.4539,46.4961,14000.0
2012-03-19 12:30:00,55.04,55.1,55.04,55.1,23200.0,46.4877,46.5384,46.4877,46.5384,23200.0
2012-03-19 12:40:00,55.09,55.13,55.08,55.11,17800.0,46.5299,46.5637,46.5215,46.5468,17800.0
2012-03-19 12:50:00,55.11,55.12,55.1,55.11,16200.0,46.5468,46.5553,46.5384,46.5468,16200.0
2012-03-19 13:00:00,55.1,55.14,55.08,55.12,38400.0,46.5384,46.5721,46.5215,46.5553,38400.0
2012-03-19 13:10:00,55.12,55.17,55.11,55.17,13800.0,46.5553,46.5975,46.5468,46.5975,13800.0
2012-03-19 13:20:00,55.17,55.21,55.16,55.21,18500.0,46.5975,46.6313,46.589,46.6313,18500.0
2012-03-19 13:30:00,55.2,55.24,55.2,55.23,16300.0,46.6228,46.6566,46.6228,46.6482,16300.0
2012-03-19 13:40:00,55.23,55.25,55.22,55.25,15600.0,46.6482,46.6651,46.6397,46.6651,15600.0
2012-03-19 13:50:00,55.25,55.28,55.24,55.24,21700.0,46.6651,46.6904,46.6566,46.6566,21700.0
2012-03-19 14:00:00,55.24,55.25,55.21,55.21,9600.0,46.6566,46.6651,46.6313,46.6313,9600.0
2012-03-19 14:10:00,55.21,55.24,55.21,55.22,12600.0,46.6313,46.6566,46.6313,46.6397,12600.0
2012-03-19 14:20:00,55.22,55.27,55.22,55.25,37100.0,46.6397,46.6819,46.6397,46.6651,37100.0
2012-03-19 14:30:00,55.25,55.25,55.19,55.19,11200.0,46.6651,46.6651,46.6144,46.6144,11200.0
2012-03-19 14:40:00,55.19,55.2,55.19,55.2,10200.0,46.6144,46.6228,46.6144,46.6228,10200.0
2012-03-19 14:50:00,55.2,55.2,55.04,55.05,178700.0,46.6228,46.6228,46.4877,46.4961,178700.0
2012-03-19 15:00:00,55.04,55.08,55.0,55.0,69700.0,46.4877,46.5215,46.4539,46.4539,69700.0
2012-03-19 15:10:00,55.0,55.03,54.99,55.02,50900.0,46.4539,46.4792,46.4455,46.4708,50900.0
2012-03-19 15:20:00,55.02,55.03,54.98,55.0,47600.0,46.4708,46.4792,46.437,46.4539,47600.0
2012-03-19 15:30:00,55.0,55.04,54.99,55.0,95800.0,46.4539,46.4877,46.4455,46.4539,95800.0
2012-03-19 15:40:00,55.01,55.01,54.96,54.98,39000.0,46.4623,46.4623,46.4201,46.437,39000.0
2012-03-19 15:50:00,54.97,54.98,54.93,54.95,64100.0,46.4286,46.437,46.3948,46.4117,64100.0
2012-03-20 09:30:00,54.78,54.94,54.77,54.85,32700.0,46.2681,46.4032,46.2596,46.3272,32700.0
2012-03-20 09:40:00,54.85,54.88,54.75,54.87,30300.0,46.3272,46.3525,46.2427,46.3441,30300.0
2012-03-20 09:50:00,54.87,54.91,54.8,54.86,10300.0,46.3441,46.3779,46.285,46.3357,10300.0
2012-03-20 10:00:00,54.88,54.89,54.8,54.88,29900.0,46.3525,46.361,46.285,46.3525,29900.0
2012-03-20 10:10:00,54.88,54.95,54.83,54.85,16200.0,46.3525,46.4117,46.3103,46.3272,16200.0
2012-03-20 10:20:00,54.85,54.87,54.82,54.84,18900.0,46.3272,46.3441,46.3019,46.3188,18900.0
2012-03-20 10:30:00,54.83,54.91,54.8,54.91,9100.0,46.3103,46.3779,46.285,46.3779,9100.0
2012-03-20 10:40:00,54.89,54.89,54.78,54.87,16300.0,46.361,46.361,46.2681,46.3441,16300.0
2012-03-20 10:50:00,54.86,54.87,54.84,54.84,6000.0,46.3357,46.3441,46.3188,46.3188,6000.0
2012-03-20 11:00:00,54.85,54.87,54.76,54.85,30100.0,46.3272,46.3441,46.2512,46.3272,30100.0
2012-03-20 11:10:00,54.85,54.88,54.83,54.83,7400.0,46.3272,46.3525,46.3103,46.3103,7400.0
2012-03-20 11:20:00,54.83,54.84,54.76,54.76,6700.0,46.3103,46.3188,46.2512,46.2512,6700.0
2012-03-20 11:30:00,54.76,54.78,54.75,54.77,17200.0,46.2512,46.2681,46.2427,46.2596,17200.0
2012-03-20 11:40:00,54.78,54.81,54.76,54.8,5600.0,46.2681,46.2934,46.2512,46.285,5600.0
2012-03-20 11:50:00,54.79,54.83,54.77,54.83,9500.0,46.2765,46.3103,46.2596,46.3103,9500.0
2012-03-20 12:00:00,54.83,54.88,54.81,54.87,9000.0,46.3103,46.3525,46.2934,46.3441,9000.0
2012-03-20 12:10:00,54.87,54.89,54.84,54.88,11700.0,46.3441,46.361,46.3188,46.3525,11700.0
2012-03-20 12:20:00,54.88,54.89,54.85,54.85,8000.0,46.3525,46.361,46.3272,46.3272,8000.0
2012-03-20 12:30:00,54.85,54.87,54.85,54.87,5400.0,46.3272,46.3441,46.3272,46.3441,5400.0
2012-03-20 12:40:00,54.87,54.9,54.85,54.89,8700.0,46.3441,46.3694,46.3272,46.361,8700.0
2012-03-20 12:50:00,54.89,54.9,54.86,54.88,4500.0,46.361,46.3694,46.3357,46.3525,4500.0
2012-03-20 13:00:00,54.87,54.95,54.85,54.95,6800.0,46.3441,46.4117,46.3272,46.4117,6800.0
2012-03-20 13:10:00,54.94,54.95,54.91,54.94,8300.0,46.4032,46.4117,46.3779,46.4032,8300.0
2012-03-20 13:20:00,54.94,54.95,54.92,54.95,6400.0,46.4032,46.4117,46.3863,46.4117,6400.0
2012-03-20 13:30:00,54.94,54.94,54.89,54.91,4900.0,46.4032,46.4032,46.361,46.3779,4900.0
2012-03-20 13:40:00,54.91,54.95,54.9,54.93,12700.0,46.3779,46.4117,46.3694,46.3948,12700.0
2012-03-20 13:50:00,54.94,54.94,54.9,54.91,3500.0,46.4032,46.4032,46.3694,46.3779,3500.0
2012-03-20 14:00:00,54.91,54.92,54.84,54.88,14600.0,46.3779,46.3863,46.3188,46.3525,14600.0
2012-03-20 14:10:00,54.87,54.93,54.86,54.91,9000.0,46.3441,46.3948,46.3357,46.3779,9000.0
2012-03-20 14:20:00,54.9,54.95,54.89,54.94,5900.0,46.3694,46.4117,46.361,46.4032,5900.0
2012-03-20 14:30:00,54.94,54.95,54.89,54.89,17700.0,46.4032,46.4117,46.361,46.361,17700.0
2012-03-20 14:40:00,54.9,54.91,54.86,54.91,13100.0,46.3694,46.3779,46.3357,46.3779,13100.0
2012-03-20 14:50:00,54.9,54.94,54.9,54.93,6800.0,46.3694,46.4032,46.3694,46.3948,6800.0
2012-03-20 15:00:00,54.93,54.99,54.93,54.97,22000.0,46.3948,46.4455,46.3948,46.4286,22000.0
2012-03-20 15:10:00,54.96,55.0,54.94,54.99,25900.0,46.4201,46.4539,46.4032,46.4455,25900.0
2012-03-20 15:20:00,54.99,54.99,54.91,54.94,25900.0,46.4455,46.4455,46.3779,46.4032,25900.0
2012-03-20 15:30:00,54.93,54.95,54.91,54.91,34300.0,46.3948,46.4117,46.3779,46.3779,34300.0
2012-03-20 15:40:00,54.91,54.92,54.77,54.82,48800.0,46.3779,46.3863,46.2596,46.3019,48800.0
2012-03-20 15:50:00,54.83,54.86,54.82,54.83,55400.0,46.3103,46.3357,46.3019,46.3103,55400.0
2012-03-21 09:30:00,54.78,54.9,54.69,54.86,31200.0,46.2681,46.3694,46.1921,46.3357,31200.0
2012-03-21 09:40:00,54.85,54.89,54.79,54.81,14600.0,46.3272,46.361,46.2765,46.2934,14600.0
2012-03-21 09:50:00,54.81,54.85,54.71,54.71,27500.0,46.2934,46.3272,46.209,46.209,27500.0
2012-03-21 10:00:00,54.71,54.77,54.71,54.72,24100.0,46.209,46.2596,46.209,46.2174,24100.0
2012-03-21 10:10:00,54.71,54.82,54.7,54.77,22100.0,46.209,46.3019,46.2005,46.2596,22100.0
2012-03-21 10:20:00,54.77,54.77,54.72,54.77,22100.0,46.2596,46.2596,46.2174,46.2596,22100.0
2012-03-21 10:30:00,54.77,54.79,54.75,54.78,7100.0,46.2596,46.2765,46.2427,46.2681,7100.0
2012-03-21 10:40:00,54.79,54.85,54.75,54.81,99400.0,46.2765,46.3272,46.2427,46.2934,99400.0
2012-03-21 10:50:00,54.79,54.82,54.73,54.75,16900.0,46.2765,46.3019,46.2259,46.2427,16900.0
2012-03-21 11:00:00,54.75,54.79,54.65,54.74,43600.0,46.2427,46.2765,46.1583,46.2343,43600.0
2012-03-21 11:10:00,54.73,54.77,54.71,54.74,8400.0,46.2259,46.2596,46.209,46.2343,8400.0
2012-03-21 11:20:00,54.75,54.76,54.71,54.71,15800.0,46.2427,46.2512,46.209,46.209,15800.0
2012-03-21 11:30:00,54.71,54.8,54.7,54.77,33600.0,46.209,46.285,46.2005,46.2596,33600.0
2012-03-21 11:40:00,54.77,54.85,54.77,54.79,10900.0,46.2596,46.3272,46.2596,46.2765,10900.0
2012-03-21 11:50:00,54.79,54.84,54.77,54.82,29700.0,46.2765,46.3188,46.2596,46.3019,29700.0
2012-03-21 12:00:00,54.81,54.86,54.79,54.84,29500.0,46.2934,46.3357,46.2765,46.3188,29500.0
2012-03-21 12:10:00,54.85,54.9,54.84,54.87,20400.0,46.3272,46.3694,46.3188,46.3441,20400.0
2012-03-21 12:20:00,54.87,54.94,54.87,54.89,19200.0,46.3441,46.4032,46.3441,46.361,19200.0
2012-03-21 12:30:00,54.9,54.94,54.85,54.91,26300.0,46.3694,46.4032,46.3272,46.3779,26300.0
2012-03-21 12:40:00,54.91,54.95,54.87,54.89,11600.0,46.3779,46.4117,46.3441,46.361,11600.0
2012-03-21 12:50:00,54.88,54.96,54.86,54.95,32500.0,46.3525,46.4201,46.3357,46.4117,32500.0
2012-03-21 13:00:00,54.95,54.98,54.93,54.93,13400.0,46.4117,46.437,46.3948,46.3948,13400.0
2012-03-21 13:10:00,54.94,54.95,54.91,54.91,20700.0,46.4032,46.4117,46.3779,46.3779,20700.0
2012-03-21 13:20:00,54.91,54.91,54.79,54.88,22000.0,46.3779,46.3779,46.2765,46.3525,22000.0
2012-03-21 13:30:00,54.89,54.9,54.85,54.86,7700.0,46.361,46.3694,46.3272,46.3357,7700.0
2012-03-21 13:40:00,54.86,54.89,54.81,54.88,17200.0,46.3357,46.361,46.2934,46.3525,17200.0
2012-03-21 13:50:00,54.88,54.9,54.85,54.86,19000.0,46.3525,46.3694,46.3272,46.3357,19000.0
2012-03-21 14:00:00,54.86,54.92,54.86,54.9,11000.0,46.3357,46.3863,46.3357,46.3694,11000.0
2012-03-21 14:10:00,54.9,54.94,54.9,54.94,8500.0,46.3694,46.4032,46.3694,46.4032,8500.0
2012-03-21 14:20:00,54.95,54.97,54.9,54.94,15500.0,46.4117,46.4286,46.3694,46.4032,15500.0
2012-03-21 14:30:00,54.93,54.96,54.89,54.92,23100.0,46.3948,46.4201,46.361,46.3863,23100.0
2012-03-21 14:40:00,54.92,55.0,54.9,54.97,17000.0,46.3863,46.4539,46.3694,46.4286,17000.0
2012-03-21 14:50:00,54.98,55.02,54.95,54.99,40300.0,46.437,46.4708,46.4117,46.4455,40300.0
2012-03-21 15:00:00,54.99,55.02,54.95,55.01,28600.0,46.4455,46.4708,46.4117,46.4623,28600.0
2012-03-21 15:10:00,55.0,55.01,54.96,54.99,24300.0,46.4539,46.4623,46.4201,46.4455,24300.0
2012-03-21 15:20:00,54.99,55.0,54.96,54.98,22600.0,46.4455,46.4539,46.4201,46.437,22600.0
2012-03-21 15:30:00,54.98,54.99,54.94,54.97,41500.0,46.437,46.4455,46.4032,46.4286,41500.0
2012-03-21 15:40:00,54.96,54.96,54.89,54.89,38200.0,46.4201,46.4201,46.361,46.361,38200.0
2012-03-21 15:50:00,54.89,54.93,54.85,54.85,73800.0,46.361,46.3948,46.3272,46.3272,73800.0
2012-03-22 09:30:00,54.4,54.65,54.32,54.62,57600.0,45.9471,46.1583,45.8796,46.1329,57600.0
2012-03-22 09:40:00,54.62,54.66,54.56,54.56,27600.0,46.1329,46.1667,46.0823,46.0823,27600.0
2012-03-22 09:50:00,54.6,54.63,54.52,54.55,72900.0,46.1161,46.1414,46.0485,46.0738,72900.0
2012-03-22 10:00:00,54.56,54.58,54.45,54.46,13100.0,46.0823,46.0992,45.9894,45.9978,13100.0
2012-03-22 10:10:00,54.46,54.49,54.39,54.43,21500.0,45.9978,46.0231,45.9387,45.9725,21500.0
2012-03-22 10:20:00,54.42,54.43,54.35,54.36,9500.0,45.964,45.9725,45.9049,45.9133,9500.0
2012-03-22 10:30:00,54.35,54.35,54.23,54.23,19600.0,45.9049,45.9049,45.8035,45.8035,19600.0
2012-03-22 10:40:00,54.22,54.28,54.21,54.21,26200.0,45.7951,45.8458,45.7867,45.7867,26200.0
2012-03-22 10:50:00,54.23,54.24,54.14,54.16,25100.0,45.8035,45.812,45.7275,45.7444,25100.0
2012-03-22 11:00:00,54.16,54.17,54.08,54.11,29700.0,45.7444,45.7529,45.6769,45.7022,29700.0
2012-03-22 11:10:00,54.1,54.16,54.09,54.15,22700.0,45.6937,45.7444,45.6853,45.736,22700.0
2012-03-22 11:20:00,54.15,54.16,54.12,54.12,21300.0,45.736,45.7444,45.7106,45.7106,21300.0
2012-03-22 11:30:00,54.13,54.17,54.12,54.17,20300.0,45.7191,45.7529,45.7106,45.7529,20300.0
2012-03-22 11:40:00,54.17,54.2,54.1,54.15,21700.0,45.7529,45.7782,45.6937,45.736,21700.0
2012-03-22 11:50:00,54.14,54.17,54.13,54.16,54800.0,45.7275,45.7529,45.7191,45.7444,54800.0
2012-03-22 12:00:00,54.16,54.31,54.16,54.31,38200.0,45.7444,45.8711,45.7444,45.8711,38200.0
2012-03-22 12:10:00,54.31,54.35,54.3,54.3,38100.0,45.8711,45.9049,45.8627,45.8627,38100.0
2012-03-22 12:20:00,54.29,54.36,54.26,54.34,14000.0,45.8542,45.9133,45.8289,45.8965,14000.0
2012-03-22 12:30:00,54.34,54.34,54.3,54.32,8400.0,45.8965,45.8965,45.8627,45.8796,8400.0
2012-03-22 12:40:00,54.32,54.35,54.32,54.35,4600.0,45.8796,45.9049,45.8796,45.9049,4600.0
2012-03-22 12:50:00,54.35,54.41,54.33,54.41,7000.0,45.9049,45.9556,45.888,45.9556,7000.0
2012-03-22 13:00:00,54.41,54.44,54.33,54.33,17800.0,45.9556,45.9809,45.888,45.888,17800.0
2012-03-22 13:10:00,54.33,54.34,54.26,54.26,10300.0,45.888,45.8965,45.8289,45.8289,10300.0
2012-03-22 13:20:00,54.26,54.28,54.24,54.27,9500.0,45.8289,45.8458,45.812,45.8373,9500.0
2012-03-22 13:30:00,54.28,54.36,54.28,54.35,7500.0,45.8458,45.9133,45.8458,45.9049,7500.0
2012-03-22 13:40:00,54.35,54.38,54.34,54.34,4600.0,45.9049,45.9302,45.8965,45.8965,4600.0
2012-03-22 13:50:00,54.34,54.35,54.32,54.34,7500.0,45.8965,45.9049,45.8796,45.8965,7500.0
2012-03-22 14:00:00,54.35,54.37,54.33,54.35,7300.0,45.9049,45.9218,45.888,45.9049,7300.0
2012-03-22 14:10:00,54.35,54.35,54.3,54.3,6400.0,45.9049,45.9049,45.8627,45.8627,6400.0
2012-03-22 14:20:00,54.31,54.35,54.29,54.35,8000.0,45.8711,45.9049,45.8542,45.9049,8000.0
2012-03-22 14:30:00,54.35,54.36,54.28,54.28,12500.0,45.9049,45.9133,45.8458,45.8458,12500.0
2012-03-22 14:40:00,54.29,54.31,54.25,54.26,11300.0,45.8542,45.8711,45.8204,45.8289,11300.0
2012-03-22 14:50:00,54.26,54.32,54.23,54.26,67700.0,45.8289,45.8796,45.8035,45.8289,67700.0
2012-03-22 15:00:00,54.26,54.27,54.19,54.21,34300.0,45.8289,45.8373,45.7698,45.7867,34300.0
2012-03-22 15:10:00,54.21,54.22,54.1,54.11,39100.0,45.7867,45.7951,45.6937,45.7022,39100.0
2012-03-22 15:20:00,54.11,54.18,54.07,54.18,34900.0,45.7022,45.7613,45.6684,45.7613,34900.0
2012-03-22 15:30:00,54.18,54.28,54.15,54.26,121000.0,45.7613,45.8458,45.736,45.8289,121000.0
2012-03-22 15:40:00,54.25,54.32,54.2,54.27,57900.0,45.8204,45.8796,45.7782,45.8373,57900.0
2012-03-22 15:50:00,54.26,54.29,54.16,54.22,63700.0,45.8289,45.8542,45.7444,45.7951,63700.0
2012-03-23 09:30:00,54.35,54.36,54.2,54.3,20300.0,45.9049,45.9133,45.7782,45.8627,20300.0
2012-03-23 09:40:00,54.32,54.47,54.2,54.47,81000.0,45.8796,46.0063,45.7782,46.0063,81000.0
2012-03-23 09:50:00,54.48,54.5,54.4,54.42,17200.0,46.0147,46.0316,45.9471,45.964,17200.0
2012-03-23 10:00:00,54.38,54.39,54.26,54.27,21700.0,45.9302,45.9387,45.8289,45.8373,21700.0
2012-03-23 10:10:00,54.26,54.35,54.22,54.31,13900.0,45.8289,45.9049,45.7951,45.8711,13900.0
2012-03-23 10:20:00,54.31,54.33,54.26,54.32,7300.0,45.8711,45.888,45.8289,45.8796,7300.0
2012-03-23 10:30:00,54.29,54.34,54.26,54.32,10600.0,45.8542,45.8965,45.8289,45.8796,10600.0
2012-03-23 10:40:00,54.29,54.34,54.28,54.29,8600.0,45.8542,45.8965,45.8458,45.8542,8600.0
2012-03-23 10:50:00,54.27,54.45,54.26,54.44,21700.0,45.8373,45.9894,45.8289,45.9809,21700.0
2012-03-23 11:00:00,54.43,54.54,54.37,54.54,164000.0,45.9725,46.0654,45.9218,46.0654,164000.0
2012-03-23 11:10:00,54.54,54.54,54.49,54.53,12300.0,46.0654,46.0654,46.0231,46.0569,12300.0
2012-03-23 11:20:00,54.52,54.53,54.5,54.52,8000.0,46.0485,46.0569,46.0316,46.0485,8000.0
2012-03-23 11:30:00,54.52,54.61,54.5,54.5,15400.0,46.0485,46.1245,46.0316,46.0316,15400.0
2012-03-23 11:40:00,54.49,54.57,54.46,54.54,24200.0,46.0231,46.0907,45.9978,46.0654,24200.0
2012-03-23 11:50:00,54.54,54.57,54.5,54.51,13100.0,46.0654,46.0907,46.0316,46.04,13100.0
2012-03-23 12:00:00,54.51,54.51,54.46,54.51,23500.0,46.04,46.04,45.9978,46.04,23500.0
2012-03-23 12:10:00,54.5,54.51,54.45,54.45,11300.0,46.0316,46.04,45.9894,45.9894,11300.0
2012-03-23 12:20:00,54.46,54.46,54.39,54.43,12500.0,45.9978,45.9978,45.9387,45.9725,12500.0
2012-03-23 12:30:00,54.44,54.47,54.42,54.46,15100.0,45.9809,46.0063,45.964,45.9978,15100.0
2012-03-23 12:40:00,54.47,54.52,54.47,54.5,11300.0,46.0063,46.0485,46.0063,46.0316,11300.0
2012-03-23 12:50:00,54.51,54.52,54.46,54.51,12300.0,46.04,46.0485,45.9978,46.04,12300.0
2012-03-23 13:00:00,54.5,54.51,54.48,54.49,6300.0,46.0316,46.04,46.0147,46.0231,6300.0
2012-03-23 13:10:00,54.49,54.52,54.48,54.51,8400.0,46.0231,46.0485,46.0147,46.04,8400.0
2012-03-23 13:20:00,54.52,54.53,54.5,54.5,2900.0,46.0485,46.0569,46.0316,46.0316,2900.0
2012-03-23 13:30:00,54.5,54.53,54.45,54.45,9200.0,46.0316,46.0569,45.9894,45.9894,9200.0
2012-03-23 13:40:00,54.45,54.46,54.44,54.45,4500.0,45.9894,45.9978,45.9809,45.9894,4500.0
2012-03-23 13:50:00,54.45,54.46,54.37,54.37,9200.0,45.9894,45.9978,45.9218,45.9218,9200.0
2012-03-23 14:00:00,54.37,54.41,54.37,54.4,8700.0,45.9218,45.9556,45.9218,45.9471,8700.0
2012-03-23 14:10:00,54.39,54.49,54.38,54.46,13500.0,45.9387,46.0231,45.9302,45.9978,13500.0
2012-03-23 14:20:00,54.45,54.51,54.45,54.51,14800.0,45.9894,46.04,45.9894,46.04,14800.0
2012-03-23 14:30:00,54.51,54.52,54.46,54.48,24400.0,46.04,46.0485,45.9978,46.0147,24400.0
2012-03-23 14:40:00,54.49,54.5,54.43,54.45,14300.0,46.0231,46.0316,45.9725,45.9894,14300.0
2012-03-23 14:50:00,54.45,54.48,54.42,54.43,12700.0,45.9894,46.0147,45.964,45.9725,12700.0
2012-03-23 15:00:00,54.43,54.45,54.43,54.45,23800.0,45.9725,45.9894,45.9725,45.9894,23800.0
2012-03-23 15:10:00,54.46,54.5,54.44,54.48,17400.0,45.9978,46.0316,45.9809,46.0147,17400.0
2012-03-23 15:20:00,54.48,54.49,54.44,54.46,55200.0,46.0147,46.0231,45.9809,45.9978,55200.0
2012-03-23 15:30:00,54.46,54.49,54.45,54.47,21800.0,45.9978,46.0231,45.9894,46.0063,21800.0
2012-03-23 15:40:00,54.48,54.51,54.36,54.39,36400.0,46.0147,46.04,45.9133,45.9387,36400.0
2012-03-23 15:50:00,54.4,54.47,54.39,54.42,91500.0,45.9471,46.0063,45.9387,45.964,91500.0
2012-03-26 09:30:00,54.76,55.09,54.65,55.09,55100.0,46.2512,46.5299,46.1583,46.5299,55100.0
2012-03-26 09:40:00,55.08,55.14,54.96,55.1,113700.0,46.5215,46.5721,46.4201,46.5384,113700.0
2012-03-26 09:50:00,55.1,55.17,55.05,55.11,47100.0,46.5384,46.5975,46.4961,46.5468,47100.0
2012-03-26 10:00:00,55.1,55.12,55.0,55.11,55000.0,46.5384,46.5553,46.4539,46.5468,55000.0
2012-03-26 10:10:00,55.11,55.47,55.1,55.46,77300.0,46.5468,46.8509,46.5384,46.8424,77300.0
2012-03-26 10:20:00,55.46,55.48,55.33,55.35,50900.0,46.8424,46.8593,46.7326,46.7495,50900.0
2012-03-26 10:30:00,55.35,55.37,55.23,55.25,62200.0,46.7495,46.7664,46.6482,46.6651,62200.0
2012-03-26 10:40:00,55.25,55.32,55.22,55.31,52600.0,46.6651,46.7242,46.6397,46.7157,52600.0
2012-03-26 10:50:00,55.31,55.35,55.27,55.28,51600.0,46.7157,46.7495,46.6819,46.6904,51600.0
2012-03-26 11:00:00,55.28,55.29,55.23,55.25,69900.0,46.6904,46.6988,46.6482,46.6651,69900.0
2012-03-26 11:10:00,55.25,55.25,55.16,55.17,18900.0,46.6651,46.6651,46.589,46.5975,18900.0
2012-03-26 11:20:00,55.18,55.22,55.17,55.22,15200.0,46.6059,46.6397,46.5975,46.6397,15200.0
2012-03-26 11:30:00,55.2,55.26,55.2,55.25,9000.0,46.6228,46.6735,46.6228,46.6651,9000.0
2012-03-26 11:40:00,55.24,55.28,55.23,55.28,16800.0,46.6566,46.6904,46.6482,46.6904,16800.0
2012-03-26 11:50:00,55.28,55.34,55.28,55.34,12400.0,46.6904,46.7411,46.6904,46.7411,12400.0
2012-03-26 12:00:00,55.35,55.36,55.33,55.35,20200.0,46.7495,46.758,46.7326,46.7495,20200.0
2012-03-26 12:10:00,55.35,55.38,55.33,55.35,23200.0,46.7495,46.7749,46.7326,46.7495,23200.0
2012-03-26 12:20:00,55.34,55.35,55.33,55.33,6800.0,46.7411,46.7495,46.7326,46.7326,6800.0
2012-03-26 12:30:00,55.32,55.33,55.27,55.27,18000.0,46.7242,46.7326,46.6819,46.6819,18000.0
2012-03-26 12:40:00,55.26,55.26,55.21,55.22,7900.0,46.6735,46.6735,46.6313,46.6397,7900.0
2012-03-26 12:50:00,55.22,55.23,55.17,55.17,12500.0,46.6397,46.6482,46.5975,46.5975,12500.0
2012-03-26 13:00:00,55.18,55.21,55.17,55.21,11900.0,46.6059,46.6313,46.5975,46.6313,11900.0
2012-03-26 13:10:00,55.2,55.21,55.19,55.2,9000.0,46.6228,46.6313,46.6144,46.6228,9000.0
2012-03-26 13:20:00,55.21,55.23,55.2,55.23,14200.0,46.6313,46.6482,46.6228,46.6482,14200.0
2012-03-26 13:30:00,55.23,55.27,55.23,55.27,5100.0,46.6482,46.6819,46.6482,46.6819,5100.0
2012-03-26 13:40:00,55.27,55.28,55.25,55.27,8500.0,46.6819,46.6904,46.6651,46.6819,8500.0
2012-03-26 13:50:00,55.27,55.29,55.27,55.28,14700.0,46.6819,46.6988,46.6819,46.6904,14700.0
2012-03-26 14:00:00,55.27,55.28,55.27,55.28,6400.0,46.6819,46.6904,46.6819,46.6904,6400.0
2012-03-26 14:10:00,55.29,55.31,55.28,55.29,16400.0,46.6988,46.7157,46.6904,46.6988,16400.0
2012-03-26 14:20:00,55.29,55.33,55.29,55.32,26000.0,46.6988,46.7326,46.6988,46.7242,26000.0
2012-03-26 14:30:00,55.32,55.35,55.3,55.3,27500.0,46.7242,46.7495,46.7073,46.7073,27500.0
2012-03-26 14:40:00,55.3,55.32,55.27,55.31,26200.0,46.7073,46.7242,46.6819,46.7157,26200.0
2012-03-26 14:50:00,55.3,55.35,55.29,55.33,32800.0,46.7073,46.7495,46.6988,46.7326,32800.0
2012-03-26 15:00:00,55.32,55.42,55.32,55.39,31000.0,46.7242,46.8086,46.7242,46.7833,31000.0
2012-03-26 15:10:00,55.39,55.4,55.37,55.38,18800.0,46.7833,46.7917,46.7664,46.7749,18800.0
2012-03-26 15:20:00,55.39,55.41,55.37,55.4,20200.0,46.7833,46.8002,46.7664,46.7917,20200.0
2012-03-26 15:30:00,55.39,55.42,55.39,55.42,37200.0,46.7833,46.8086,46.7833,46.8086,37200.0
2012-03-26 15:40:00,55.42,55.5,55.41,55.49,65600.0,46.8086,46.8762,46.8002,46.8678,65600.0
2012-03-26 15:50:00,55.49,55.54,55.46,55.52,102500.0,46.8678,46.91,46.8424,46.8931,102500.0
2012-03-27 09:30:00,55.53,55.64,55.38,55.56,42200.0,46.9015,46.9945,46.7749,46.9269,42200.0
2012-03-27 09:40:00,55.56,55.67,55.52,55.62,85500.0,46.9269,47.0198,46.8931,46.9776,85500.0
2012-03-27 09:50:00,55.64,55.69,55.62,55.68,29400.0,46.9945,47.0367,46.9776,47.0282,29400.0
2012-03-27 10:00:00,55.68,55.7,55.52,55.61,41700.0,47.0282,47.0451,46.8931,46.9691,41700.0
2012-03-27 10:10:00,55.6,55.73,55.58,55.73,15800.0,46.9607,47.0705,46.9438,47.0705,15800.0
2012-03-27 10:20:00,55.72,55.75,55.65,55.66,18300.0,47.062,47.0874,47.0029,47.0113,18300.0
2012-03-27 10:30:00,55.66,55.68,55.63,55.66,22600.0,47.0113,47.0282,46.986,47.0113,22600.0
2012-03-27 10:40:00,55.66,55.66,55.57,55.57,15800.0,47.0113,47.0113,46.9353,46.9353,15800.0
2012-03-27 10:50:00,55.57,55.57,55.48,55.49,14800.0,46.9353,46.9353,46.8593,46.8678,14800.0
2012-03-27 11:00:00,55.48,55.53,55.46,55.53,24300.0,46.8593,46.9015,46.8424,46.9015,24300.0
2012-03-27 11:10:00,55.5,55.53,55.43,55.45,13900.0,46.8762,46.9015,46.8171,46.834,13900.0
2012-03-27 11:20:00,55.45,55.48,55.37,55.37,12700.0,46.834,46.8593,46.7664,46.7664,12700.0
2012-03-27 11:30:00,55.37,55.4,55.34,55.34,9300.0,46.7664,46.7917,46.7411,46.7411,9300.0
2012-03-27 11:40:00,55.34,55.34,55.27,55.34,20900.0,46.7411,46.7411,46.6819,46.7411,20900.0
2012-03-27 11:50:00,55.33,55.34,55.29,55.29,45200.0,46.7326,46.7411,46.6988,46.6988,45200.0
2012-03-27 12:00:00,55.3,55.43,55.3,55.43,19000.0,46.7073,46.8171,46.7073,46.8171,19000.0
2012-03-27 12:10:00,55.43,55.44,55.35,55.37,14300.0,46.8171,46.8255,46.7495,46.7664,14300.0
2012-03-27 12:20:00,55.36,55.38,55.29,55.29,9400.0,46.758,46.7749,46.6988,46.6988,9400.0
2012-03-27 12:30:00,55.29,55.3,55.27,55.27,10300.0,46.6988,46.7073,46.6819,46.6819,10300.0
2012-03-27 12:40:00,55.27,55.33,55.25,55.3,25700.0,46.6819,46.7326,46.6651,46.7073,25700.0
2012-03-27 12:50:00,55.3,55.39,55.29,55.38,22200.0,46.7073,46.7833,46.6988,46.7749,22200.0
2012-03-27 13:00:00,55.39,55.42,55.39,55.42,7500.0,46.7833,46.8086,46.7833,46.8086,7500.0
2012-03-27 13:10:00,55.42,55.43,55.38,55.38,12500.0,46.8086,46.8171,46.7749,46.7749,12500.0
2012-03-27 13:20:00,55.38,55.39,55.3,55.39,18500.0,46.7749,46.7833,46.7073,46.7833,18500.0
2012-03-27 13:30:00,55.37,55.41,55.36,55.39,12300.0,46.7664,46.8002,46.758,46.7833,12300.0
2012-03-27 13:40:00,55.39,55.45,55.38,55.45,8100.0,46.7833,46.834,46.7749,46.834,8100.0
2012-03-27 13:50:00,55.45,55.5,55.42,55.48,13800.0,46.834,46.8762,46.8086,46.8593,13800.0
2012-03-27 14:00:00,55.48,55.49,55.45,55.47,13500.0,46.8593,46.8678,46.834,46.8509,13500.0
2012-03-27 14:10:00,55.47,55.52,55.47,55.5,6500.0,46.8509,46.8931,46.8509,46.8762,6500.0
2012-03-27 14:20:00,55.5,55.53,55.5,55.52,7900.0,46.8762,46.9015,46.8762,46.8931,7900.0
2012-03-27 14:30:00,55.53,55.54,55.47,55.5,12000.0,46.9015,46.91,46.8509,46.8762,12000.0
2012-03-27 14:40:00,55.5,55.58,55.5,55.57,12100.0,46.8762,46.9438,46.8762,46.9353,12100.0
2012-03-27 14:50:00,55.57,55.59,55.57,55.57,8400.0,46.9353,46.9522,46.9353,46.9353,8400.0
2012-03-27 15:00:00,55.58,55.59,55.56,55.57,9700.0,46.9438,46.9522,46.9269,46.9353,9700.0
2012-03-27 15:10:00,55.56,55.56,55.47,55.5,11200.0,46.9269,46.9269,46.8509,46.8762,11200.0
2012-03-27 15:20:00,55.51,55.51,55.45,55.49,17000.0,46.8847,46.8847,46.834,46.8678,17000.0
2012-03-27 15:30:00,55.48,55.51,55.44,55.47,15100.0,46.8593,46.8847,46.8255,46.8509,15100.0
2012-03-27 15:40:00,55.47,55.49,55.35,55.39,53900.0,46.8509,46.8678,46.7495,46.7833,53900.0
2012-03-27 15:50:00,55.37,55.4,55.34,55.37,55300.0,46.7664,46.7917,46.7411,46.7664,55300.0
2012-03-28 09:30:00,55.2,55.46,55.16,55.46,32900.0,46.8028,47.0232,46.7689,47.0232,32900.0
2012-03-28 09:40:00,55.45,55.45,55.19,55.2,24800.0,47.0148,47.0148,46.7943,46.8028,24800.0
2012-03-28 09:50:00,55.2,55.25,55.15,55.19,11900.0,46.8028,46.8452,46.7604,46.7943,11900.0
2012-03-28 10:00:00,55.21,55.23,55.1,55.12,20000.0,46.8113,46.8282,46.718,46.735,20000.0
2012-03-28 10:10:00,55.12,55.13,54.94,54.98,19500.0,46.735,46.7434,46.5823,46.6163,19500.0
2012-03-28 10:20:00,54.99,54.99,54.88,54.92,14700.0,46.6247,46.6247,46.5315,46.5654,14700.0
2012-03-28 10:30:00,54.93,54.98,54.89,54.92,12500.0,46.5739,46.6163,46.5399,46.5654,12500.0
2012-03-28 10:40:00,54.94,54.94,54.89,54.91,14200.0,46.5823,46.5823,46.5399,46.5569,14200.0
2012-03-28 10:50:00,54.91,55.0,54.89,55.0,12600.0,46.5569,46.6332,46.5399,46.6332,12600.0
2012-03-28 11:00:00,55.0,55.0,54.9,54.93,33500.0,46.6332,46.6332,46.5484,46.5739,33500.0
2012-03-28 11:10:00,54.92,54.94,54.9,54.92,14300.0,46.5654,46.5823,46.5484,46.5654,14300.0
2012-03-28 11:20:00,54.92,54.93,54.86,54.88,16400.0,46.5654,46.5739,46.5145,46.5315,16400.0
2012-03-28 11:30:00,54.88,54.88,54.8,54.8,11900.0,46.5315,46.5315,46.4636,46.4636,11900.0
2012-03-28 11:40:00,54.79,54.81,54.72,54.74,12600.0,46.4552,46.4721,46.3958,46.4128,12600.0
2012-03-28 11:50:00,54.74,54.74,54.59,54.66,19400.0,46.4128,46.4128,46.2856,46.3449,19400.0
2012-03-28 12:00:00,54.66,54.78,54.66,54.76,10800.0,46.3449,46.4467,46.3449,46.4297,10800.0
2012-03-28 12:10:00,54.77,54.89,54.75,54.89,12000.0,46.4382,46.5399,46.4212,46.5399,12000.0
2012-03-28 12:20:00,54.89,54.9,54.85,54.85,9200.0,46.5399,46.5484,46.506,46.506,9200.0
2012-03-28 12:30:00,54.84,54.85,54.8,54.8,15800.0,46.4976,46.506,46.4636,46.4636,15800.0
2012-03-28 12:40:00,54.81,54.88,54.81,54.85,20600.0,46.4721,46.5315,46.4721,46.506,20600.0
2012-03-28 12:50:00,54.86,54.86,54.83,54.84,20100.0,46.5145,46.5145,46.4891,46.4976,20100.0
2012-03-28 13:00:00,54.83,54.9,54.82,54.85,72700.0,46.4891,46.5484,46.4806,46.506,72700.0
2012-03-28 13:10:00,54.85,54.86,54.82,54.83,16700.0,46.506,46.5145,46.4806,46.4891,16700.0
2012-03-28 13:20:00,54.83,54.85,54.8,54.83,16600.0,46.4891,46.506,46.4636,46.4891,16600.0
2012-03-28 13:30:00,54.83,54.84,54.78,54.83,15400.0,46.4891,46.4976,46.4467,46.4891,15400.0
2012-03-28 13:40:00,54.82,54.89,54.76,54.76,9000.0,46.4806,46.5399,46.4297,46.4297,9000.0
2012-03-28 13:50:00,54.76,54.77,54.72,54.73,13500.0,46.4297,46.4382,46.3958,46.4043,13500.0
2012-03-28 14:00:00,54.74,54.76,54.69,54.74,34900.0,46.4128,46.4297,46.3704,46.4128,34900.0
2012-03-28 14:10:00,54.74,54.78,54.72,54.74,12900.0,46.4128,46.4467,46.3958,46.4128,12900.0
2012-03-28 14:20:00,54.75,54.79,54.74,54.77,12600.0,46.4212,46.4552,46.4128,46.4382,12600.0
2012-03-28 14:30:00,54.77,54.81,54.75,54.78,13000.0,46.4382,46.4721,46.4212,46.4467,13000.0
2012-03-28 14:40:00,54.77,54.77,54.72,54.76,13300.0,46.4382,46.4382,46.3958,46.4297,13300.0
2012-03-28 14:50:00,54.76,54.77,54.74,54.74,8800.0,46.4297,46.4382,46.4128,46.4128,8800.0
2012-03-28 15:00:00,54.74,54.76,54.69,54.72,17000.0,46.4128,46.4297,46.3704,46.3958,17000.0
2012-03-28 15:10:00,54.72,54.74,54.69,54.72,29000.0,46.3958,46.4128,46.3704,46.3958,29000.0
2012-03-28 15:20:00,54.73,54.81,54.71,54.8,35000.0,46.4043,46.4721,46.3873,46.4636,35000.0
2012-03-28 15:30:00,54.8,54.88,54.79,54.88,38900.0,46.4636,46.5315,46.4552,46.5315,38900.0
2012-03-28 15:40:00,54.88,55.0,54.84,54.93,81000.0,46.5315,46.6332,46.4976,46.5739,81000.0
2012-03-28 15:50:00,54.93,55.04,54.91,55.03,157400.0,46.5739,46.6671,46.5569,46.6587,157400.0
2012-03-29 09:30:00,54.74,54.74,54.55,54.55,45300.0,46.4128,46.4128,46.2517,46.2517,45300.0
2012-03-29 09:40:00,54.55,54.6,54.46,54.58,28900.0,46.2517,46.2941,46.1754,46.2771,28900.0
2012-03-29 09:50:00,54.59,54.83,54.59,54.72,39900.0,46.2856,46.4891,46.2856,46.3958,39900.0
2012-03-29 10:00:00,54.71,54.73,54.63,54.64,14500.0,46.3873,46.4043,46.3195,46.328,14500.0
2012-03-29 10:10:00,54.65,54.72,54.54,54.56,31100.0,46.3365,46.3958,46.2432,46.2601,31100.0
2012-03-29 10:20:00,54.58,54.66,54.54,54.54,17700.0,46.2771,46.3449,46.2432,46.2432,17700.0
2012-03-29 10:30:00,54.55,54.59,54.46,54.47,34800.0,46.2517,46.2856,46.1754,46.1838,34800.0
2012-03-29 10:40:00,54.49,54.67,54.49,54.6,25200.0,46.2008,46.3534,46.2008,46.2941,25200.0
2012-03-29 10:50:00,54.6,54.6,54.55,54.59,25600.0,46.2941,46.2941,46.2517,46.2856,25600.0
2012-03-29 11:00:00,54.58,54.6,54.55,54.58,38000.0,46.2771,46.2941,46.2517,46.2771,38000.0
2012-03-29 11:10:00,54.6,54.77,54.6,54.75,28700.0,46.2941,46.4382,46.2941,46.4212,28700.0
2012-03-29 11:20:00,54.75,54.81,54.68,54.68,19400.0,46.4212,46.4721,46.3619,46.3619,19400.0
2012-03-29 11:30:00,54.7,54.7,54.62,54.66,13300.0,46.3789,46.3789,46.311,46.3449,13300.0
2012-03-29 11:40:00,54.65,54.66,54.58,54.61,12600.0,46.3365,46.3449,46.2771,46.3025,12600.0
2012-03-29 11:50:00,54.6,54.64,54.53,54.64,23000.0,46.2941,46.328,46.2347,46.328,23000.0
2012-03-29 12:00:00,54.63,54.73,54.62,54.71,16000.0,46.3195,46.4043,46.311,46.3873,16000.0
2012-03-29 12:10:00,54.71,54.73,54.65,54.68,14400.0,46.3873,46.4043,46.3365,46.3619,14400.0
2012-03-29 12:20:00,54.69,54.69,54.6,54.64,19400.0,46.3704,46.3704,46.2941,46.328,19400.0
2012-03-29 12:30:00,54.63,54.72,54.6,54.72,18500.0,46.3195,46.3958,46.2941,46.3958,18500.0
2012-03-29 12:40:00,54.71,54.72,54.68,54.68,10300.0,46.3873,46.3958,46.3619,46.3619,10300.0
2012-03-29 12:50:00,54.69,54.74,54.69,54.73,8900.0,46.3704,46.4128,46.3704,46.4043,8900.0
2012-03-29 13:00:00,54.72,54.73,54.66,54.66,22000.0,46.3958,46.4043,46.3449,46.3449,22000.0
2012-03-29 13:10:00,54.66,54.69,54.65,54.68,34600.0,46.3449,46.3704,46.3365,46.3619,34600.0
2012-03-29 13:20:00,54.68,54.75,54.68,54.72,11700.0,46.3619,46.4212,46.3619,46.3958,11700.0
2012-03-29 13:30:00,54.73,54.73,54.66,54.68,8900.0,46.4043,46.4043,46.3449,46.3619,8900.0
2012-03-29 13:40:00,54.67,54.68,54.63,54.64,19700.0,46.3534,46.3619,46.3195,46.328,19700.0
2012-03-29 13:50:00,54.64,54.71,54.62,54.67,16800.0,46.328,46.3873,46.311,46.3534,16800.0
2012-03-29 14:00:00,54.68,54.72,54.64,54.66,40900.0,46.3619,46.3958,46.328,46.3449,40900.0
2012-03-29 14:10:00,54.67,54.69,54.61,54.69,41200.0,46.3534,46.3704,46.3025,46.3704,41200.0
2012-03-29 14:20:00,54.69,54.85,54.69,54.82,38200.0,46.3704,46.506,46.3704,46.4806,38200.0
2012-03-29 14:30:00,54.82,54.85,54.73,54.82,32700.0,46.4806,46.506,46.4043,46.4806,32700.0
2012-03-29 14:40:00,54.83,54.95,54.83,54.95,46700.0,46.4891,46.5908,46.4891,46.5908,46700.0
2012-03-29 14:50:00,54.94,54.98,54.93,54.95,51300.0,46.5823,46.6163,46.5739,46.5908,51300.0
2012-03-29 15:00:00,54.95,54.98,54.9,54.97,51400.0,46.5908,46.6163,46.5484,46.6078,51400.0
2012-03-29 15:10:00,54.96,55.08,54.96,55.08,53600.0,46.5993,46.701,46.5993,46.701,53600.0
2012-03-29 15:20:00,55.08,55.1,55.01,55.06,80000.0,46.701,46.718,46.6417,46.6841,80000.0
2012-03-29 15:30:00,55.07,55.12,55.05,55.06,61800.0,46.6926,46.735,46.6756,46.6841,61800.0
2012-03-29 15:40:00,55.06,55.17,55.03,55.12,88500.0,46.6841,46.7774,46.6587,46.735,88500.0
2012-03-29 15:50:00,55.12,55.21,55.08,55.08,138700.0,46.735,46.8113,46.701,46.701,138700.0
2012-03-30 09:30:00,55.33,55.36,55.24,55.32,30200.0,46.913,46.9385,46.8367,46.9045,30200.0
2012-03-30 09:40:00,55.33,55.5,55.29,55.45,21100.0,46.913,47.0572,46.8791,47.0148,21100.0
2012-03-30 09:50:00,55.45,55.59,55.42,55.44,36600.0,47.0148,47.1335,46.9893,47.0063,36600.0
2012-03-30 10:00:00,55.45,55.59,55.43,55.54,45800.0,47.0148,47.1335,46.9978,47.0911,45800.0
2012-03-30 10:10:00,55.56,55.56,55.4,55.43,62400.0,47.108,47.108,46.9724,46.9978,62400.0
2012-03-30 10:20:00,55.43,55.45,55.35,55.41,34800.0,46.9978,47.0148,46.93,46.9808,34800.0
2012-03-30 10:30:00,55.41,55.41,55.23,55.24,92800.0,46.9808,46.9808,46.8282,46.8367,92800.0
2012-03-30 10:40:00,55.23,55.33,55.23,55.33,12600.0,46.8282,46.913,46.8282,46.913,12600.0
2012-03-30 10:50:00,55.32,55.33,55.25,55.27,12100.0,46.9045,46.913,46.8452,46.8621,12100.0
2012-03-30 11:00:00,55.27,55.3,55.26,55.29,28100.0,46.8621,46.8876,46.8537,46.8791,28100.0
2012-03-30 11:10:00,55.28,55.36,55.27,55.34,60300.0,46.8706,46.9385,46.8621,46.9215,60300.0
2012-03-30 11:20:00,55.34,55.42,55.34,55.41,51600.0,46.9215,46.9893,46.9215,46.9808,51600.0
2012-03-30 11:30:00,55.41,55.41,55.36,55.38,27000.0,46.9808,46.9808,46.9385,46.9554,27000.0
2012-03-30 11:40:00,55.37,55.38,55.3,55.32,85800.0,46.9469,46.9554,46.8876,46.9045,85800.0
2012-03-30 11:50:00,55.33,55.34,55.31,55.33,36900.0,46.913,46.9215,46.8961,46.913,36900.0
2012-03-30 12:00:00,55.33,55.33,55.31,55.33,12600.0,46.913,46.913,46.8961,46.913,12600.0
2012-03-30 12:10:00,55.33,55.34,55.3,55.32,35000.0,46.913,46.9215,46.8876,46.9045,35000.0
2012-03-30 12:20:00,55.32,55.32,55.3,55.3,39200.0,46.9045,46.9045,46.8876,46.8876,39200.0
2012-03-30 12:30:00,55.3,55.31,55.29,55.3,18200.0,46.8876,46.8961,46.8791,46.8876,18200.0
2012-03-30 12:40:00,55.3,55.32,55.3,55.32,13900.0,46.8876,46.9045,46.8876,46.9045,13900.0
2012-03-30 12:50:00,55.31,55.33,55.3,55.3,15700.0,46.8961,46.913,46.8876,46.8876,15700.0
2012-03-30 13:00:00,55.3,55.32,55.3,55.31,25400.0,46.8876,46.9045,46.8876,46.8961,25400.0
2012-03-30 13:10:00,55.32,55.32,55.29,55.32,30900.0,46.9045,46.9045,46.8791,46.9045,30900.0
2012-03-30 13:20:00,55.32,55.32,55.29,55.31,56700.0,46.9045,46.9045,46.8791,46.8961,56700.0
2012-03-30 13:30:00,55.31,55.32,55.29,55.3,13300.0,46.8961,46.9045,46.8791,46.8876,13300.0
2012-03-30 13:40:00,55.3,55.31,55.29,55.3,26000.0,46.8876,46.8961,46.8791,46.8876,26000.0
2012-03-30 13:50:00,55.31,55.32,55.3,55.32,32900.0,46.8961,46.9045,46.8876,46.9045,32900.0
2012-03-30 14:00:00,55.32,55.33,55.31,55.33,16000.0,46.9045,46.913,46.8961,46.913,16000.0
2012-03-30 14:10:00,55.33,55.33,55.3,55.3,21200.0,46.913,46.913,46.8876,46.8876,21200.0
2012-03-30 14:20:00,55.3,55.31,55.28,55.3,203300.0,46.8876,46.8961,46.8706,46.8876,203300.0
2012-03-30 14:30:00,55.31,55.34,55.3,55.33,166400.0,46.8961,46.9215,46.8876,46.913,166400.0
2012-03-30 14:40:00,55.32,55.34,55.32,55.34,27500.0,46.9045,46.9215,46.9045,46.9215,27500.0
2012-03-30 14:50:00,55.33,55.34,55.3,55.3,39400.0,46.913,46.9215,46.8876,46.8876,39400.0
2012-03-30 15:00:00,55.3,55.45,55.3,55.43,50100.0,46.8876,47.0148,46.8876,46.9978,50100.0
2012-03-30 15:10:00,55.43,55.44,55.4,55.43,83800.0,46.9978,47.0063,46.9724,46.9978,83800.0
2012-03-30 15:20:00,55.43,55.44,55.41,55.41,198900.0,46.9978,47.0063,46.9808,46.9808,198900.0
2012-03-30 15:30:00,55.41,55.45,55.4,55.4,177800.0,46.9808,47.0148,46.9724,46.9724,177800.0
2012-03-30 15:40:00,55.4,55.51,55.38,55.47,337600.0,46.9724,47.0656,46.9554,47.0317,337600.0
2012-03-30 15:50:00,55.47,55.55,55.41,55.46,424000.0,47.0317,47.0995,46.9808,47.0232,424000.0
2012-04-02 09:30:00,55.67,55.74,55.52,55.69,222500.0,47.2013,47.2606,47.0741,47.2183,222500.0
2012-04-02 09:40:00,55.72,55.74,55.6,55.62,69900.0,47.2437,47.2606,47.1419,47.1589,69900.0
2012-04-02 09:50:00,55.62,55.65,55.51,55.52,73400.0,47.1589,47.1843,47.0656,47.0741,73400.0
2012-04-02 10:00:00,55.54,55.63,55.54,55.6,78800.0,47.0911,47.1674,47.0911,47.1419,78800.0
2012-04-02 10:10:00,55.6,55.64,55.58,55.63,73000.0,47.1419,47.1759,47.125,47.1674,73000.0
2012-04-02 10:20:00,55.63,55.65,55.58,55.59,38000.0,47.1674,47.1843,47.125,47.1335,38000.0
2012-04-02 10:30:00,55.59,55.61,55.55,55.6,47100.0,47.1335,47.1504,47.0995,47.1419,47100.0
2012-04-02 10:40:00,55.6,55.61,55.59,55.6,19700.0,47.1419,47.1504,47.1335,47.1419,19700.0
2012-04-02 10:50:00,55.61,55.62,55.55,55.6,27000.0,47.1504,47.1589,47.0995,47.1419,27000.0
2012-04-02 11:00:00,55.6,55.61,55.55,55.6,32100.0,47.1419,47.1504,47.0995,47.1419,32100.0
2012-04-02 11:10:00,55.6,55.62,55.58,55.59,25800.0,47.1419,47.1589,47.125,47.1335,25800.0
2012-04-02 11:20:00,55.58,55.65,55.58,55.63,24600.0,47.125,47.1843,47.125,47.1674,24600.0
2012-04-02 11:30:00,55.64,55.64,55.6,55.6,22300.0,47.1759,47.1759,47.1419,47.1419,22300.0
2012-04-02 11:40:00,55.6,55.7,55.57,55.7,14600.0,47.1419,47.2267,47.1165,47.2267,14600.0
2012-04-02 11:50:00,55.69,55.79,55.68,55.77,22700.0,47.2183,47.303,47.2098,47.2861,22700.0
2012-04-02 12:00:00,55.78,55.8,55.74,55.8,21500.0,47.2946,47.3115,47.2606,47.3115,21500.0
2012-04-02 12:10:00,55.8,55.81,55.74,55.77,11600.0,47.3115,47.32,47.2606,47.2861,11600.0
2012-04-02 12:20:00,55.77,55.8,55.76,55.8,10400.0,47.2861,47.3115,47.2776,47.3115,10400.0
2012-04-02 12:30:00,55.79,55.84,55.78,55.84,12900.0,47.303,47.3454,47.2946,47.3454,12900.0
2012-04-02 12:40:00,55.84,55.87,55.81,55.81,29500.0,47.3454,47.3709,47.32,47.32,29500.0
2012-04-02 12:50:00,55.8,55.85,55.8,55.83,38400.0,47.3115,47.3539,47.3115,47.337,38400.0
2012-04-02 13:00:00,55.83,55.83,55.76,55.78,32800.0,47.337,47.337,47.2776,47.2946,32800.0
2012-04-02 13:10:00,55.78,55.8,55.72,55.72,29000.0,47.2946,47.3115,47.2437,47.2437,29000.0
2012-04-02 13:20:00,55.72,55.74,55.69,55.7,11200.0,47.2437,47.2606,47.2183,47.2267,11200.0
2012-04-02 13:30:00,55.69,55.73,55.69,55.72,29300.0,47.2183,47.2522,47.2183,47.2437,29300.0
2012-04-02 13:40:00,55.71,55.72,55.69,55.7,17100.0,47.2352,47.2437,47.2183,47.2267,17100.0
2012-04-02 13:50:00,55.7,55.7,55.68,55.69,20500.0,47.2267,47.2267,47.2098,47.2183,20500.0
2012-04-02 14:00:00,55.68,55.68,55.64,55.66,14900.0,47.2098,47.2098,47.1759,47.1928,14900.0
2012-04-02 14:10:00,55.65,55.67,55.65,55.66,11500.0,47.1843,47.2013,47.1843,47.1928,11500.0
2012-04-02 14:20:00,55.66,55.69,55.66,55.67,16700.0,47.1928,47.2183,47.1928,47.2013,16700.0
2012-04-02 14:30:00,55.67,55.68,55.66,55.67,14600.0,47.2013,47.2098,47.1928,47.2013,14600.0
2012-04-02 14:40:00,55.67,55.7,55.66,55.7,80100.0,47.2013,47.2267,47.1928,47.2267,80100.0
2012-04-02 14:50:00,55.71,55.79,55.7,55.79,31100.0,47.2352,47.303,47.2267,47.303,31100.0
2012-04-02 15:00:00,55.79,55.8,55.74,55.75,40100.0,47.303,47.3115,47.2606,47.2691,40100.0
2012-04-02 15:10:00,55.75,55.76,55.7,55.7,65500.0,47.2691,47.2776,47.2267,47.2267,65500.0
2012-04-02 15:20:00,55.7,55.72,55.63,55.64,35700.0,47.2267,47.2437,47.1674,47.1759,35700.0
2012-04-02 15:30:00,55.64,55.64,55.57,55.59,62500.0,47.1759,47.1759,47.1165,47.1335,62500.0
2012-04-02 15:40:00,55.58,55.61,55.54,55.54,37500.0,47.125,47.1504,47.0911,47.0911,37500.0
2012-04-02 15:50:00,55.55,55.59,55.5,55.54,195100.0,47.0995,47.1335,47.0572,47.0911,195100.0
2012-04-03 09:30:00,55.5,55.78,55.47,55.58,154100.0,47.0572,47.2946,47.0317,47.125,154100.0
2012-04-03 09:40:00,55.58,55.62,55.48,55.52,53700.0,47.125,47.1589,47.0402,47.0741,53700.0
2012-04-03 09:50:00,55.51,55.61,55.46,55.59,132000.0,47.0656,47.1504,47.0232,47.1335,132000.0
2012-04-03 10:00:00,55.6,55.6,55.5,55.55,19800.0,47.1419,47.1419,47.0572,47.0995,19800.0
2012-04-03 10:10:00,55.56,55.56,55.4,55.52,88200.0,47.108,47.108,46.9724,47.0741,88200.0
2012-04-03 10:20:00,55.51,55.61,55.49,55.61,52400.0,47.0656,47.1504,47.0487,47.1504,52400.0
2012-04-03 10:30:00,55.59,55.65,55.52,55.53,22000.0,47.1335,47.1843,47.0741,47.0826,22000.0
2012-04-03 10:40:00,55.52,55.59,55.51,55.55,15000.0,47.0741,47.1335,47.0656,47.0995,15000.0
2012-04-03 10:50:00,55.55,55.57,55.46,55.52,21300.0,47.0995,47.1165,47.0232,47.0741,21300.0
2012-04-03 11:00:00,55.5,55.56,55.46,55.48,26800.0,47.0572,47.108,47.0232,47.0402,26800.0
2012-04-03 11:10:00,55.47,55.53,55.45,55.53,22700.0,47.0317,47.0826,47.0148,47.0826,22700.0
2012-04-03 11:20:00,55.54,55.57,55.48,55.5,20000.0,47.0911,47.1165,47.0402,47.0572,20000.0
2012-04-03 11:30:00,55.49,55.51,55.45,55.48,12400.0,47.0487,47.0656,47.0148,47.0402,12400.0
2012-04-03 11:40:00,55.49,55.5,55.46,55.49,10000.0,47.0487,47.0572,47.0232,47.0487,10000.0
2012-04-03 11:50:00,55.49,55.5,55.46,55.48,7200.0,47.0487,47.0572,47.0232,47.0402,7200.0
2012-04-03 12:00:00,55.48,55.49,55.39,55.42,16000.0,47.0402,47.0487,46.9639,46.9893,16000.0
2012-04-03 12:10:00,55.41,55.5,55.39,55.46,21400.0,46.9808,47.0572,46.9639,47.0232,21400.0
2012-04-03 12:20:00,55.46,55.48,55.43,55.45,11300.0,47.0232,47.0402,46.9978,47.0148,11300.0
2012-04-03 12:30:00,55.46,55.46,55.41,55.45,15100.0,47.0232,47.0232,46.9808,47.0148,15100.0
2012-04-03 12:40:00,55.45,55.52,55.44,55.5,22400.0,47.0148,47.0741,47.0063,47.0572,22400.0
2012-04-03 12:50:00,55.5,55.52,55.45,55.46,69600.0,47.0572,47.0741,47.0148,47.0232,69600.0
2012-04-03 13:00:00,55.45,55.45,55.4,55.43,58700.0,47.0148,47.0148,46.9724,46.9978,58700.0
2012-04-03 13:10:00,55.43,55.44,55.4,55.43,30800.0,46.9978,47.0063,46.9724,46.9978,30800.0
2012-04-03 13:20:00,55.42,55.44,55.41,55.43,23400.0,46.9893,47.0063,46.9808,46.9978,23400.0
2012-04-03 13:30:00,55.43,55.46,55.41,55.43,21200.0,46.9978,47.0232,46.9808,46.9978,21200.0
2012-04-03 13:40:00,55.42,55.5,55.41,55.5,38200.0,46.9893,47.0572,46.9808,47.0572,38200.0
2012-04-03 13:50:00,55.51,55.58,55.5,55.57,18700.0,47.0656,47.125,47.0572,47.1165,18700.0
2012-04-03 14:00:00,55.56,55.57,55.22,55.27,81400.0,47.108,47.1165,46.8197,46.8621,81400.0
2012-04-03 14:10:00,55.28,55.37,55.18,55.34,50000.0,46.8706,46.9469,46.7858,46.9215,50000.0
2012-04-03 14:20:00,55.34,55.36,55.26,55.3,12600.0,46.9215,46.9385,46.8537,46.8876,12600.0
2012-04-03 14:30:00,55.29,55.3,55.17,55.17,17700.0,46.8791,46.8876,46.7774,46.7774,17700.0
2012-04-03 14:40:00,55.17,55.28,55.16,55.28,20000.0,46.7774,46.8706,46.7689,46.8706,20000.0
2012-04-03 14:50:00,55.29,55.36,55.28,55.32,23400.0,46.8791,46.9385,46.8706,46.9045,23400.0
2012-04-03 15:00:00,55.33,55.46,55.33,55.41,37100.0,46.913,47.0232,46.913,46.9808,37100.0
2012-04-03 15:10:00,55.42,55.48,55.38,55.46,30700.0,46.9893,47.0402,46.9554,47.0232,30700.0
2012-04-03 15:20:00,55.46,55.47,55.3,55.33,25200.0,47.0232,47.0317,46.8876,46.913,25200.0
2012-04-03 15:30:00,55.33,55.41,55.32,55.34,44700.0,46.913,46.9808,46.9045,46.9215,44700.0
2012-04-03 15:40:00,55.33,55.52,55.33,55.51,44400.0,46.913,47.0741,46.913,47.0656,44400.0
2012-04-03 15:50:00,55.51,55.57,55.46,55.57,71000.0,47.0656,47.1165,47.0232,47.1165,71000.0
2012-04-04 09:30:00,55.28,55.28,55.0,55.07,27100.0,46.8706,46.8706,46.6332,46.6926,27100.0
2012-04-04 09:40:00,55.05,55.1,54.97,55.07,25500.0,46.6756,46.718,46.6078,46.6926,25500.0
2012-04-04 09:50:00,55.08,55.1,55.03,55.07,18400.0,46.701,46.718,46.6587,46.6926,18400.0
2012-04-04 10:00:00,55.05,55.12,54.97,55.08,22600.0,46.6756,46.735,46.6078,46.701,22600.0
2012-04-04 10:10:00,55.06,55.06,54.94,55.01,19900.0,46.6841,46.6841,46.5823,46.6417,19900.0
2012-04-04 10:20:00,55.01,55.08,54.97,55.04,15200.0,46.6417,46.701,46.6078,46.6671,15200.0
2012-04-04 10:30:00,55.04,55.12,54.97,55.06,37100.0,46.6671,46.735,46.6078,46.6841,37100.0
2012-04-04 10:40:00,55.06,55.13,55.03,55.09,96000.0,46.6841,46.7434,46.6587,46.7095,96000.0
2012-04-04 10:50:00,55.08,55.08,54.98,54.99,25600.0,46.701,46.701,46.6163,46.6247,25600.0
2012-04-04 11:00:00,54.98,55.1,54.97,55.0,133800.0,46.6163,46.718,46.6078,46.6332,133800.0
2012-04-04 11:10:00,55.0,55.0,54.87,54.88,43900.0,46.6332,46.6332,46.523,46.5315,43900.0
2012-04-04 11:20:00,54.88,54.96,54.87,54.95,51700.0,46.5315,46.5993,46.523,46.5908,51700.0
2012-04-04 11:30:00,54.95,55.02,54.94,55.02,42300.0,46.5908,46.6502,46.5823,46.6502,42300.0
2012-04-04 11:40:00,55.02,55.04,55.02,55.03,30400.0,46.6502,46.6671,46.6502,46.6587,30400.0
2012-04-04 11:50:00,55.03,55.04,55.01,55.01,41100.0,46.6587,46.6671,46.6417,46.6417,41100.0
2012-04-04 12:00:00,55.01,55.01,54.89,54.89,23600.0,46.6417,46.6417,46.5399,46.5399,23600.0
2012-04-04 12:10:00,54.89,54.9,54.79,54.79,33100.0,46.5399,46.5484,46.4552,46.4552,33100.0
2012-04-04 12:20:00,54.79,54.79,54.71,54.73,21600.0,46.4552,46.4552,46.3873,46.4043,21600.0
2012-04-04 12:30:00,54.74,54.76,54.66,54.67,14000.0,46.4128,46.4297,46.3449,46.3534,14000.0
2012-04-04 12:40:00,54.68,54.7,54.61,54.63,16500.0,46.3619,46.3789,46.3025,46.3195,16500.0
2012-04-04 12:50:00,54.63,54.66,54.62,54.62,38000.0,46.3195,46.3449,46.311,46.311,38000.0
2012-04-04 13:00:00,54.62,54.63,54.53,54.53,53500.0,46.311,46.3195,46.2347,46.2347,53500.0
2012-04-04 13:10:00,54.53,54.55,54.48,54.51,34600.0,46.2347,46.2517,46.1923,46.2178,34600.0
2012-04-04 13:20:00,54.51,54.52,54.47,54.51,23300.0,46.2178,46.2262,46.1838,46.2178,23300.0
2012-04-04 13:30:00,54.52,54.52,54.48,54.49,21200.0,46.2262,46.2262,46.1923,46.2008,21200.0
2012-04-04 13:40:00,54.49,54.56,54.48,54.55,131800.0,46.2008,46.2601,46.1923,46.2517,131800.0
2012-04-04 13:50:00,54.55,54.64,54.54,54.63,35300.0,46.2517,46.328,46.2432,46.3195,35300.0
2012-04-04 14:00:00,54.63,54.73,54.63,54.7,47500.0,46.3195,46.4043,46.3195,46.3789,47500.0
2012-04-04 14:10:00,54.7,54.71,54.69,54.69,32200.0,46.3789,46.3873,46.3704,46.3704,32200.0
2012-04-04 14:20:00,54.69,54.7,54.67,54.69,44400.0,46.3704,46.3789,46.3534,46.3704,44400.0
2012-04-04 14:30:00,54.69,54.77,54.68,54.75,52000.0,46.3704,46.4382,46.3619,46.4212,52000.0
2012-04-04 14:40:00,54.75,54.81,54.74,54.78,32300.0,46.4212,46.4721,46.4128,46.4467,32300.0
2012-04-04 14:50:00,54.78,54.81,54.77,54.8,36200.0,46.4467,46.4721,46.4382,46.4636,36200.0
2012-04-04 15:00:00,54.8,54.81,54.77,54.8,43300.0,46.4636,46.4721,46.4382,46.4636,43300.0
2012-04-04 15:10:00,54.79,54.85,54.75,54.76,45000.0,46.4552,46.506,46.4212,46.4297,45000.0
2012-04-04 15:20:00,54.77,54.77,54.7,54.7,57200.0,46.4382,46.4382,46.3789,46.3789,57200.0
2012-04-04 15:30:00,54.7,54.77,54.69,54.76,63200.0,46.3789,46.4382,46.3704,46.4297,63200.0
2012-04-04 15:40:00,54.76,54.78,54.67,54.78,159300.0,46.4297,46.4467,46.3534,46.4467,159300.0
2012-04-04 15:50:00,54.78,54.79,54.73,54.76,123700.0,46.4467,46.4552,46.4043,46.4297,123700.0
2012-04-05 09:30:00,54.38,54.5,54.36,54.37,29200.0,46.1075,46.2093,46.0906,46.0991,29200.0
2012-04-05 09:40:00,54.36,54.54,54.32,54.53,25900.0,46.0906,46.2432,46.0567,46.2347,25900.0
2012-04-05 09:50:00,54.55,54.55,54.43,54.46,22100.0,46.2517,46.2517,46.1499,46.1754,22100.0
2012-04-05 10:00:00,54.47,54.63,54.44,54.56,51400.0,46.1838,46.3195,46.1584,46.2601,51400.0
2012-04-05 10:10:00,54.55,54.66,54.5,54.56,166300.0,46.2517,46.3449,46.2093,46.2601,166300.0
2012-04-05 10:20:00,54.56,54.62,54.55,54.61,18100.0,46.2601,46.311,46.2517,46.3025,18100.0
2012-04-05 10:30:00,54.59,54.59,54.47,54.57,14100.0,46.2856,46.2856,46.1838,46.2686,14100.0
2012-04-05 10:40:00,54.59,54.67,54.59,54.65,19300.0,46.2856,46.3534,46.2856,46.3365,19300.0
2012-04-05 10:50:00,54.64,54.65,54.51,54.6,19500.0,46.328,46.3365,46.2178,46.2941,19500.0
2012-04-05 11:00:00,54.59,54.63,54.56,54.61,26300.0,46.2856,46.3195,46.2601,46.3025,26300.0
2012-04-05 11:10:00,54.62,54.65,54.56,54.6,35900.0,46.311,46.3365,46.2601,46.2941,35900.0
2012-04-05 11:20:00,54.61,54.61,54.56,54.58,20000.0,46.3025,46.3025,46.2601,46.2771,20000.0
2012-04-05 11:30:00,54.58,54.66,54.57,54.66,49200.0,46.2771,46.3449,46.2686,46.3449,49200.0
2012-04-05 11:40:00,54.67,54.78,54.66,54.75,49300.0,46.3534,46.4467,46.3449,46.4212,49300.0
2012-04-05 11:50:00,54.75,54.8,54.72,54.73,29700.0,46.4212,46.4636,46.3958,46.4043,29700.0
2012-04-05 12:00:00,54.73,54.79,54.7,54.73,16000.0,46.4043,46.4552,46.3789,46.4043,16000.0
2012-04-05 12:10:00,54.73,54.79,54.71,54.78,21700.0,46.4043,46.4552,46.3873,46.4467,21700.0
2012-04-05 12:20:00,54.77,54.87,54.77,54.85,38600.0,46.4382,46.523,46.4382,46.506,38600.0
2012-04-05 12:30:00,54.84,54.85,54.8,54.8,16200.0,46.4976,46.506,46.4636,46.4636,16200.0
2012-04-05 12:40:00,54.8,54.8,54.73,54.73,12900.0,46.4636,46.4636,46.4043,46.4043,12900.0
2012-04-05 12:50:00,54.74,54.74,54.7,54.7,9600.0,46.4128,46.4128,46.3789,46.3789,9600.0
2012-04-05 13:00:00,54.71,54.8,54.71,54.71,15900.0,46.3873,46.4636,46.3873,46.3873,15900.0
2012-04-05 13:10:00,54.71,54.74,54.68,54.71,28800.0,46.3873,46.4128,46.3619,46.3873,28800.0
2012-04-05 13:20:00,54.69,54.72,54.65,54.7,43300.0,46.3704,46.3958,46.3365,46.3789,43300.0
2012-04-05 13:30:00,54.7,54.71,54.68,54.71,9000.0,46.3789,46.3873,46.3619,46.3873,9000.0
2012-04-05 13:40:00,54.71,54.71,54.66,54.66,20500.0,46.3873,46.3873,46.3449,46.3449,20500.0
2012-04-05 13:50:00,54.66,54.7,54.65,54.69,23500.0,46.3449,46.3789,46.3365,46.3704,23500.0
2012-04-05 14:00:00,54.69,54.69,54.61,54.61,19600.0,46.3704,46.3704,46.3025,46.3025,19600.0
2012-04-05 14:10:00,54.6,54.7,54.6,54.7,23400.0,46.2941,46.3789,46.2941,46.3789,23400.0
2012-04-05 14:20:00,54.7,54.72,54.68,54.69,15300.0,46.3789,46.3958,46.3619,46.3704,15300.0
2012-04-05 14:30:00,54.68,54.7,54.66,54.67,19300.0,46.3619,46.3789,46.3449,46.3534,19300.0
2012-04-05 14:40:00,54.68,54.71,54.67,54.68,14900.0,46.3619,46.3873,46.3534,46.3619,14900.0
2012-04-05 14:50:00,54.68,54.78,54.67,54.73,18000.0,46.3619,46.4467,46.3534,46.4043,18000.0
2012-04-05 15:00:00,54.73,54.76,54.71,54.74,38500.0,46.4043,46.4297,46.3873,46.4128,38500.0
2012-04-05 15:10:00,54.75,54.75,54.7,54.74,21600.0,46.4212,46.4212,46.3789,46.4128,21600.0
2012-04-05 15:20:00,54.73,54.77,54.73,54.76,25700.0,46.4043,46.4382,46.4043,46.4297,25700.0
2012-04-05 15:30:00,54.76,54.81,54.76,54.81,32700.0,46.4297,46.4721,46.4297,46.4721,32700.0
2012-04-05 15:40:00,54.8,54.84,54.78,54.81,70600.0,46.4636,46.4976,46.4467,46.4721,70600.0
2012-04-05 15:50:00,54.82,55.03,54.81,55.02,361000.0,46.4806,46.6587,46.4721,46.6502,361000.0
2012-04-09 09:30:00,54.25,54.33,54.15,54.19,49800.0,45.9973,46.0651,45.9125,45.9464,49800.0
2012-04-09 09:40:00,54.19,54.19,54.02,54.03,38800.0,45.9464,45.9464,45.8023,45.8108,38800.0
2012-04-09 09:50:00,54.03,54.04,53.96,54.01,56600.0,45.8108,45.8193,45.7514,45.7938,56600.0
2012-04-09 10:00:00,54.02,54.06,53.96,53.99,37900.0,45.8023,45.8362,45.7514,45.7769,37900.0
2012-04-09 10:10:00,54.0,54.03,53.98,54.01,25700.0,45.7853,45.8108,45.7684,45.7938,25700.0
2012-04-09 10:20:00,54.01,54.14,54.01,54.07,36300.0,45.7938,45.904,45.7938,45.8447,36300.0
2012-04-09 10:30:00,54.07,54.15,54.05,54.09,49800.0,45.8447,45.9125,45.8277,45.8616,49800.0
2012-04-09 10:40:00,54.07,54.08,54.03,54.05,29000.0,45.8447,45.8532,45.8108,45.8277,29000.0
2012-04-09 10:50:00,54.04,54.1,54.03,54.1,30500.0,45.8193,45.8701,45.8108,45.8701,30500.0
2012-04-09 11:00:00,54.11,54.11,54.0,54.07,53200.0,45.8786,45.8786,45.7853,45.8447,53200.0
2012-04-09 11:10:00,54.07,54.07,53.94,53.97,44500.0,45.8447,45.8447,45.7345,45.7599,44500.0
2012-04-09 11:20:00,53.97,54.01,53.94,53.95,18500.0,45.7599,45.7938,45.7345,45.7429,18500.0
2012-04-09 11:30:00,53.94,53.99,53.93,53.93,13800.0,45.7345,45.7769,45.726,45.726,13800.0
2012-04-09 11:40:00,53.95,53.99,53.92,53.99,54600.0,45.7429,45.7769,45.7175,45.7769,54600.0
2012-04-09 11:50:00,53.99,54.01,53.96,53.97,12200.0,45.7769,45.7938,45.7514,45.7599,12200.0
2012-04-09 12:00:00,53.97,53.97,53.94,53.95,11900.0,45.7599,45.7599,45.7345,45.7429,11900.0
2012-04-09 12:10:00,53.96,54.02,53.96,53.97,18200.0,45.7514,45.8023,45.7514,45.7599,18200.0
2012-04-09 12:20:00,53.97,53.97,53.94,53.95,25200.0,45.7599,45.7599,45.7345,45.7429,25200.0
2012-04-09 12:30:00,53.95,54.07,53.95,54.06,20400.0,45.7429,45.8447,45.7429,45.8362,20400.0
2012-04-09 12:40:00,54.06,54.14,54.05,54.13,17000.0,45.8362,45.904,45.8277,45.8956,17000.0
2012-04-09 12:50:00,54.12,54.16,54.1,54.15,61900.0,45.8871,45.921,45.8701,45.9125,61900.0
2012-04-09 13:00:00,54.14,54.19,54.14,54.15,48600.0,45.904,45.9464,45.904,45.9125,48600.0
2012-04-09 13:10:00,54.15,54.17,54.14,54.16,17100.0,45.9125,45.9295,45.904,45.921,17100.0
2012-04-09 13:20:00,54.15,54.18,54.12,54.14,32400.0,45.9125,45.938,45.8871,45.904,32400.0
2012-04-09 13:30:00,54.13,54.14,54.08,54.13,20600.0,45.8956,45.904,45.8532,45.8956,20600.0
2012-04-09 13:40:00,54.14,54.14,54.05,54.1,82000.0,45.904,45.904,45.8277,45.8701,82000.0
2012-04-09 13:50:00,54.11,54.17,54.11,54.15,29500.0,45.8786,45.9295,45.8786,45.9125,29500.0
2012-04-09 14:00:00,54.15,54.15,54.11,54.15,21900.0,45.9125,45.9125,45.8786,45.9125,21900.0
2012-04-09 14:10:00,54.14,54.17,54.12,54.17,17400.0,45.904,45.9295,45.8871,45.9295,17400.0
2012-04-09 14:20:00,54.17,54.18,54.14,54.17,14900.0,45.9295,45.938,45.904,45.9295,14900.0
2012-04-09 14:30:00,54.16,54.18,54.13,54.18,21600.0,45.921,45.938,45.8956,45.938,21600.0
2012-04-09 14:40:00,54.18,54.19,54.15,54.17,14800.0,45.938,45.9464,45.9125,45.9295,14800.0
2012-04-09 14:50:00,54.17,54.21,54.15,54.19,29200.0,45.9295,45.9634,45.9125,45.9464,29200.0
2012-04-09 15:00:00,54.2,54.22,54.19,54.21,45600.0,45.9549,45.9719,45.9464,45.9634,45600.0
2012-04-09 15:10:00,54.22,54.23,54.18,54.18,72200.0,45.9719,45.9804,45.938,45.938,72200.0
2012-04-09 15:20:00,54.19,54.21,54.17,54.17,30200.0,45.9464,45.9634,45.9295,45.9295,30200.0
2012-04-09 15:30:00,54.17,54.18,54.14,54.18,56500.0,45.9295,45.938,45.904,45.938,56500.0
2012-04-09 15:40:00,54.17,54.2,54.15,54.16,69300.0,45.9295,45.9549,45.9125,45.921,69300.0
2012-04-09 15:50:00,54.16,54.18,54.14,54.15,108600.0,45.921,45.938,45.904,45.9125,108600.0
2012-04-10 09:30:00,53.91,53.97,53.78,53.89,63000.0,45.709,45.7599,45.5988,45.6921,63000.0
2012-04-10 09:40:00,53.9,53.9,53.73,53.74,70800.0,45.7006,45.7006,45.5564,45.5649,70800.0
2012-04-10 09:50:00,53.75,53.77,53.68,53.69,73500.0,45.5734,45.5903,45.514,45.5225,73500.0
2012-04-10 10:00:00,53.68,53.74,53.49,53.5,103500.0,45.514,45.5649,45.3529,45.3614,103500.0
2012-04-10 10:10:00,53.5,53.61,53.48,53.6,80800.0,45.3614,45.4547,45.3444,45.4462,80800.0
2012-04-10 10:20:00,53.6,53.63,53.58,53.59,39800.0,45.4462,45.4716,45.4292,45.4377,39800.0
2012-04-10 10:30:00,53.59,53.61,53.58,53.59,27500.0,45.4377,45.4547,45.4292,45.4377,27500.0
2012-04-10 10:40:00,53.59,53.61,53.56,53.57,28500.0,45.4377,45.4547,45.4123,45.4208,28500.0
2012-04-10 10:50:00,53.56,53.6,53.54,53.6,26500.0,45.4123,45.4462,45.3953,45.4462,26500.0
2012-04-10 11:00:00,53.59,53.61,53.51,53.53,35200.0,45.4377,45.4547,45.3699,45.3868,35200.0
2012-04-10 11:10:00,53.52,53.61,53.5,53.59,39800.0,45.3784,45.4547,45.3614,45.4377,39800.0
2012-04-10 11:20:00,53.58,53.58,53.51,53.56,17300.0,45.4292,45.4292,45.3699,45.4123,17300.0
2012-04-10 11:30:00,53.55,53.6,53.55,53.6,22800.0,45.4038,45.4462,45.4038,45.4462,22800.0
2012-04-10 11:40:00,53.6,53.63,53.56,53.57,24800.0,45.4462,45.4716,45.4123,45.4208,24800.0
2012-04-10 11:50:00,53.55,53.55,53.38,53.47,29200.0,45.4038,45.4038,45.2597,45.336,29200.0
2012-04-10 12:00:00,53.48,53.48,53.41,53.44,25700.0,45.3444,45.3444,45.2851,45.3105,25700.0
2012-04-10 12:10:00,53.44,53.47,53.39,53.42,34400.0,45.3105,45.336,45.2681,45.2936,34400.0
2012-04-10 12:20:00,53.42,53.42,53.33,53.36,19700.0,45.2936,45.2936,45.2173,45.2427,19700.0
2012-04-10 12:30:00,53.34,53.35,53.3,53.3,16500.0,45.2257,45.2342,45.1918,45.1918,16500.0
2012-04-10 12:40:00,53.3,53.35,53.28,53.28,24500.0,45.1918,45.2342,45.1749,45.1749,24500.0
2012-04-10 12:50:00,53.27,53.27,53.24,53.25,10000.0,45.1664,45.1664,45.141,45.1494,10000.0
2012-04-10 13:00:00,53.27,53.3,53.25,53.29,16200.0,45.1664,45.1918,45.1494,45.1833,16200.0
2012-04-10 13:10:00,53.29,53.3,53.17,53.17,36200.0,45.1833,45.1918,45.0816,45.0816,36200.0
2012-04-10 13:20:00,53.17,53.2,53.15,53.18,20600.0,45.0816,45.107,45.0646,45.0901,20600.0
2012-04-10 13:30:00,53.18,53.26,53.15,53.22,56300.0,45.0901,45.1579,45.0646,45.124,56300.0
2012-04-10 13:40:00,53.22,53.25,53.19,53.24,21300.0,45.124,45.1494,45.0986,45.141,21300.0
2012-04-10 13:50:00,53.25,53.3,53.23,53.27,36300.0,45.1494,45.1918,45.1325,45.1664,36300.0
2012-04-10 14:00:00,53.27,53.3,53.23,53.29,29600.0,45.1664,45.1918,45.1325,45.1833,29600.0
2012-04-10 14:10:00,53.31,53.35,53.28,53.31,28300.0,45.2003,45.2342,45.1749,45.2003,28300.0
2012-04-10 14:20:00,53.31,53.31,53.23,53.27,29700.0,45.2003,45.2003,45.1325,45.1664,29700.0
2012-04-10 14:30:00,53.29,53.35,53.15,53.16,33300.0,45.1833,45.2342,45.0646,45.0731,33300.0
2012-04-10 14:40:00,53.18,53.27,53.18,53.26,17400.0,45.0901,45.1664,45.0901,45.1579,17400.0
2012-04-10 14:50:00,53.27,53.29,53.19,53.21,24900.0,45.1664,45.1833,45.0986,45.1155,24900.0
2012-04-10 15:00:00,53.21,53.21,53.14,53.16,29500.0,45.1155,45.1155,45.0562,45.0731,29500.0
2012-04-10 15:10:00,53.15,53.26,53.15,53.26,63300.0,45.0646,45.1579,45.0646,45.1579,63300.0
2012-04-10 15:20:00,53.27,53.28,53.18,53.2,33100.0,45.1664,45.1749,45.0901,45.107,33100.0
2012-04-10 15:30:00,53.19,53.3,53.19,53.3,41900.0,45.0986,45.1918,45.0986,45.1918,41900.0
2012-04-10 15:40:00,53.31,53.33,53.14,53.19,56100.0,45.2003,45.2173,45.0562,45.0986,56100.0
2012-04-10 15:50:00,53.18,53.21,53.11,53.11,135300.0,45.0901,45.1155,45.0307,45.0307,135300.0
2012-04-11 09:30:00,53.82,53.9,53.51,53.8,87000.0,45.6327,45.7006,45.3699,45.6158,87000.0
2012-04-11 09:40:00,53.81,54.26,53.81,54.23,65700.0,45.6242,46.0058,45.6242,45.9804,65700.0
2012-04-11 09:50:00,54.23,54.26,54.07,54.07,33100.0,45.9804,46.0058,45.8447,45.8447,33100.0
2012-04-11 10:00:00,54.07,54.07,53.99,54.01,27600.0,45.8447,45.8447,45.7769,45.7938,27600.0
2012-04-11 10:10:00,54.01,54.16,54.01,54.15,30300.0,45.7938,45.921,45.7938,45.9125,30300.0
2012-04-11 10:20:00,54.17,54.17,53.99,54.01,20600.0,45.9295,45.9295,45.7769,45.7938,20600.0
2012-04-11 10:30:00,54.02,54.03,53.93,53.93,14600.0,45.8023,45.8108,45.726,45.726,14600.0
2012-04-11 10:40:00,53.93,53.95,53.8,53.8,16800.0,45.726,45.7429,45.6158,45.6158,16800.0
2012-04-11 10:50:00,53.8,53.85,53.79,53.82,13700.0,45.6158,45.6582,45.6073,45.6327,13700.0
2012-04-11 11:00:00,53.82,53.83,53.79,53.8,21900.0,45.6327,45.6412,45.6073,45.6158,21900.0
2012-04-11 11:10:00,53.8,53.81,53.68,53.75,43500.0,45.6158,45.6242,45.514,45.5734,43500.0
2012-04-11 11:20:00,53.75,53.79,53.73,53.76,32900.0,45.5734,45.6073,45.5564,45.5818,32900.0
2012-04-11 11:30:00,53.76,53.81,53.76,53.79,16900.0,45.5818,45.6242,45.5818,45.6073,16900.0
2012-04-11 11:40:00,53.79,53.86,53.79,53.83,18500.0,45.6073,45.6666,45.6073,45.6412,18500.0
2012-04-11 11:50:00,53.83,53.88,53.83,53.88,15500.0,45.6412,45.6836,45.6412,45.6836,15500.0
2012-04-11 12:00:00,53.88,53.88,53.83,53.87,9100.0,45.6836,45.6836,45.6412,45.6751,9100.0
2012-04-11 12:10:00,53.87,53.94,53.86,53.91,20800.0,45.6751,45.7345,45.6666,45.709,20800.0
2012-04-11 12:20:00,53.91,53.99,53.89,53.98,18700.0,45.709,45.7769,45.6921,45.7684,18700.0
2012-04-11 12:30:00,53.97,53.99,53.95,53.97,9200.0,45.7599,45.7769,45.7429,45.7599,9200.0
2012-04-11 12:40:00,53.97,53.99,53.95,53.95,9400.0,45.7599,45.7769,45.7429,45.7429,9400.0
2012-04-11 12:50:00,53.94,54.03,53.94,54.02,15200.0,45.7345,45.8108,45.7345,45.8023,15200.0
2012-04-11 13:00:00,54.03,54.05,53.97,54.04,22600.0,45.8108,45.8277,45.7599,45.8193,22600.0
2012-04-11 13:10:00,54.03,54.05,54.02,54.03,19800.0,45.8108,45.8277,45.8023,45.8108,19800.0
2012-04-11 13:20:00,54.03,54.04,53.94,53.95,18100.0,45.8108,45.8193,45.7345,45.7429,18100.0
2012-04-11 13:30:00,53.95,54.01,53.93,54.0,15100.0,45.7429,45.7938,45.726,45.7853,15100.0
2012-04-11 13:40:00,54.01,54.03,54.0,54.02,9800.0,45.7938,45.8108,45.7853,45.8023,9800.0
2012-04-11 13:50:00,54.02,54.05,54.01,54.01,15100.0,45.8023,45.8277,45.7938,45.7938,15100.0
2012-04-11 14:00:00,54.01,54.02,53.88,53.93,22700.0,45.7938,45.8023,45.6836,45.726,22700.0
2012-04-11 14:10:00,53.93,53.94,53.88,53.88,11800.0,45.726,45.7345,45.6836,45.6836,11800.0
2012-04-11 14:20:00,53.88,53.94,53.88,53.91,23600.0,45.6836,45.7345,45.6836,45.709,23600.0
2012-04-11 14:30:00,53.91,53.92,53.85,53.87,14200.0,45.709,45.7175,45.6582,45.6751,14200.0
2012-04-11 14:40:00,53.87,53.88,53.83,53.88,11500.0,45.6751,45.6836,45.6412,45.6836,11500.0
2012-04-11 14:50:00,53.88,53.9,53.84,53.86,15100.0,45.6836,45.7006,45.6497,45.6666,15100.0
2012-04-11 15:00:00,53.85,53.9,53.81,53.9,44700.0,45.6582,45.7006,45.6242,45.7006,44700.0
2012-04-11 15:10:00,53.89,53.91,53.8,53.81,51700.0,45.6921,45.709,45.6158,45.6242,51700.0
2012-04-11 15:20:00,53.81,53.86,53.76,53.83,26500.0,45.6242,45.6666,45.5818,45.6412,26500.0
2012-04-11 15:30:00,53.84,53.88,53.79,53.82,34900.0,45.6497,45.6836,45.6073,45.6327,34900.0
2012-04-11 15:40:00,53.81,53.86,53.77,53.79,47600.0,45.6242,45.6666,45.5903,45.6073,47600.0
2012-04-11 15:50:00,53.79,53.86,53.79,53.85,85500.0,45.6073,45.6666,45.6073,45.6582,85500.0
2012-04-12 09:30:00,53.91,54.0,53.7,53.91,36900.0,45.709,45.7853,45.531,45.709,36900.0
2012-04-12 09:40:00,53.89,54.08,53.85,53.98,25300.0,45.6921,45.8532,45.6582,45.7684,25300.0
2012-04-12 09:50:00,53.97,54.12,53.89,54.06,35100.0,45.7599,45.8871,45.6921,45.8362,35100.0
2012-04-12 10:00:00,54.06,54.16,54.04,54.11,45700.0,45.8362,45.921,45.8193,45.8786,45700.0
2012-04-12 10:10:00,54.11,54.22,54.06,54.18,40100.0,45.8786,45.9719,45.8362,45.938,40100.0
2012-04-12 10:20:00,54.19,54.19,54.04,54.04,37600.0,45.9464,45.9464,45.8193,45.8193,37600.0
2012-04-12 10:30:00,54.05,54.24,54.01,54.22,38700.0,45.8277,45.9888,45.7938,45.9719,38700.0
2012-04-12 10:40:00,54.22,54.31,54.22,54.3,23400.0,45.9719,46.0482,45.9719,46.0397,23400.0
2012-04-12 10:50:00,54.3,54.62,54.29,54.62,111500.0,46.0397,46.311,46.0312,46.311,111500.0
2012-04-12 11:00:00,54.62,54.68,54.53,54.64,60100.0,46.311,46.3619,46.2347,46.328,60100.0
2012-04-12 11:10:00,54.63,54.63,54.45,54.53,49600.0,46.3195,46.3195,46.1669,46.2347,49600.0
2012-04-12 11:20:00,54.54,54.66,54.51,54.56,68600.0,46.2432,46.3449,46.2178,46.2601,68600.0
2012-04-12 11:30:00,54.55,54.73,54.55,54.69,77400.0,46.2517,46.4043,46.2517,46.3704,77400.0
2012-04-12 11:40:00,54.68,54.78,54.68,54.75,32000.0,46.3619,46.4467,46.3619,46.4212,32000.0
2012-04-12 11:50:00,54.75,54.76,54.74,54.75,16000.0,46.4212,46.4297,46.4128,46.4212,16000.0
2012-04-12 12:00:00,54.75,54.75,54.66,54.67,16400.0,46.4212,46.4212,46.3449,46.3534,16400.0
2012-04-12 12:10:00,54.66,54.67,54.62,54.65,17300.0,46.3449,46.3534,46.311,46.3365,17300.0
2012-04-12 12:20:00,54.67,54.75,54.65,54.74,40000.0,46.3534,46.4212,46.3365,46.4128,40000.0
2012-04-12 12:30:00,54.73,54.76,54.72,54.75,31000.0,46.4043,46.4297,46.3958,46.4212,31000.0
2012-04-12 12:40:00,54.76,54.82,54.75,54.82,19000.0,46.4297,46.4806,46.4212,46.4806,19000.0
2012-04-12 12:50:00,54.83,54.87,54.8,54.87,24900.0,46.4891,46.523,46.4636,46.523,24900.0
2012-04-12 13:00:00,54.86,54.94,54.85,54.91,34500.0,46.5145,46.5823,46.506,46.5569,34500.0
2012-04-12 13:10:00,54.91,54.91,54.88,54.89,21900.0,46.5569,46.5569,46.5315,46.5399,21900.0
2012-04-12 13:20:00,54.89,54.94,54.85,54.93,23800.0,46.5399,46.5823,46.506,46.5739,23800.0
2012-04-12 13:30:00,54.93,54.98,54.9,54.96,32300.0,46.5739,46.6163,46.5484,46.5993,32300.0
2012-04-12 13:40:00,54.96,54.98,54.94,54.96,27000.0,46.5993,46.6163,46.5823,46.5993,27000.0
2012-04-12 13:50:00,54.96,54.99,54.93,54.95,33100.0,46.5993,46.6247,46.5739,46.5908,33100.0
2012-04-12 14:00:00,54.95,54.97,54.91,54.91,27900.0,46.5908,46.6078,46.5569,46.5569,27900.0
2012-04-12 14:10:00,54.92,54.93,54.89,54.93,19100.0,46.5654,46.5739,46.5399,46.5739,19100.0
2012-04-12 14:20:00,54.93,54.99,54.92,54.97,21300.0,46.5739,46.6247,46.5654,46.6078,21300.0
2012-04-12 14:30:00,54.97,54.98,54.94,54.97,24000.0,46.6078,46.6163,46.5823,46.6078,24000.0
2012-04-12 14:40:00,54.97,55.0,54.97,54.99,25300.0,46.6078,46.6332,46.6078,46.6247,25300.0
2012-04-12 14:50:00,55.0,55.04,54.98,55.03,28300.0,46.6332,46.6671,46.6163,46.6587,28300.0
2012-04-12 15:00:00,55.03,55.04,54.98,54.98,34400.0,46.6587,46.6671,46.6163,46.6163,34400.0
2012-04-12 15:10:00,54.99,54.99,54.93,54.96,34500.0,46.6247,46.6247,46.5739,46.5993,34500.0
2012-04-12 15:20:00,54.96,54.96,54.9,54.92,34200.0,46.5993,46.5993,46.5484,46.5654,34200.0
2012-04-12 15:30:00,54.93,54.94,54.86,54.86,49600.0,46.5739,46.5823,46.5145,46.5145,49600.0
2012-04-12 15:40:00,54.86,54.89,54.82,54.86,49800.0,46.5145,46.5399,46.4806,46.5145,49800.0
2012-04-12 15:50:00,54.86,54.87,54.84,54.87,54200.0,46.5145,46.523,46.4976,46.523,54200.0
2012-04-13 09:30:00,54.77,55.18,54.75,54.86,84600.0,46.4382,46.7858,46.4212,46.5145,84600.0
2012-04-13 09:40:00,54.86,54.95,54.79,54.85,64900.0,46.5145,46.5908,46.4552,46.506,64900.0
2012-04-13 09:50:00,54.82,54.98,54.7,54.85,79200.0,46.4806,46.6163,46.3789,46.506,79200.0
2012-04-13 10:00:00,54.85,54.88,54.68,54.8,47800.0,46.506,46.5315,46.3619,46.4636,47800.0
2012-04-13 10:10:00,54.8,54.8,54.5,54.51,39400.0,46.4636,46.4636,46.2093,46.2178,39400.0
2012-04-13 10:20:00,54.52,54.61,54.49,54.57,48100.0,46.2262,46.3025,46.2008,46.2686,48100.0
2012-04-13 10:30:00,54.57,54.59,54.4,54.47,23100.0,46.2686,46.2856,46.1245,46.1838,23100.0
2012-04-13 10:40:00,54.46,54.48,54.4,54.44,25900.0,46.1754,46.1923,46.1245,46.1584,25900.0
2012-04-13 10:50:00,54.44,54.58,54.41,54.47,99200.0,46.1584,46.2771,46.133,46.1838,99200.0
2012-04-13 11:00:00,54.47,54.59,54.39,54.52,46300.0,46.1838,46.2856,46.116,46.2262,46300.0
2012-04-13 11:10:00,54.53,54.53,54.41,54.41,21400.0,46.2347,46.2347,46.133,46.133,21400.0
2012-04-13 11:20:00,54.4,54.44,54.34,54.34,29100.0,46.1245,46.1584,46.0736,46.0736,29100.0
2012-04-13 11:30:00,54.34,54.39,54.31,54.38,11900.0,46.0736,46.116,46.0482,46.1075,11900.0
2012-04-13 11:40:00,54.38,54.41,54.35,54.4,14300.0,46.1075,46.133,46.0821,46.1245,14300.0
2012-04-13 11:50:00,54.4,54.42,54.35,54.36,13300.0,46.1245,46.1414,46.0821,46.0906,13300.0
2012-04-13 12:00:00,54.35,54.35,54.28,54.28,14900.0,46.0821,46.0821,46.0227,46.0227,14900.0
2012-04-13 12:10:00,54.28,54.31,54.25,54.31,12200.0,46.0227,46.0482,45.9973,46.0482,12200.0
2012-04-13 12:20:00,54.33,54.34,54.26,54.31,41100.0,46.0651,46.0736,46.0058,46.0482,41100.0
2012-04-13 12:30:00,54.3,54.34,54.3,54.32,8000.0,46.0397,46.0736,46.0397,46.0567,8000.0
2012-04-13 12:40:00,54.32,54.37,54.32,54.34,9000.0,46.0567,46.0991,46.0567,46.0736,9000.0
2012-04-13 12:50:00,54.33,54.35,54.31,54.33,11400.0,46.0651,46.0821,46.0482,46.0651,11400.0
2012-04-13 13:00:00,54.33,54.33,54.29,54.3,9400.0,46.0651,46.0651,46.0312,46.0397,9400.0
2012-04-13 13:10:00,54.3,54.33,54.29,54.29,10000.0,46.0397,46.0651,46.0312,46.0312,10000.0
2012-04-13 13:20:00,54.29,54.35,54.27,54.32,24100.0,46.0312,46.0821,46.0143,46.0567,24100.0
2012-04-13 13:30:00,54.31,54.39,54.29,54.39,34700.0,46.0482,46.116,46.0312,46.116,34700.0
2012-04-13 13:40:00,54.4,54.4,54.34,54.35,26800.0,46.1245,46.1245,46.0736,46.0821,26800.0
2012-04-13 13:50:00,54.36,54.41,54.29,54.3,29300.0,46.0906,46.133,46.0312,46.0397,29300.0
2012-04-13 14:00:00,54.3,54.31,54.2,54.23,38300.0,46.0397,46.0482,45.9549,45.9804,38300.0
2012-04-13 14:10:00,54.24,54.28,54.18,54.2,35000.0,45.9888,46.0227,45.938,45.9549,35000.0
2012-04-13 14:20:00,54.19,54.21,54.15,54.16,21900.0,45.9464,45.9634,45.9125,45.921,21900.0
2012-04-13 14:30:00,54.17,54.19,54.16,54.16,8000.0,45.9295,45.9464,45.921,45.921,8000.0
2012-04-13 14:40:00,54.17,54.18,54.15,54.16,12900.0,45.9295,45.938,45.9125,45.921,12900.0
2012-04-13 14:50:00,54.17,54.17,54.11,54.12,15000.0,45.9295,45.9295,45.8786,45.8871,15000.0
2012-04-13 15:00:00,54.12,54.14,54.1,54.14,8100.0,45.8871,45.904,45.8701,45.904,8100.0
2012-04-13 15:10:00,54.13,54.14,54.06,54.1,33000.0,45.8956,45.904,45.8362,45.8701,33000.0
2012-04-13 15:20:00,54.09,54.14,54.09,54.09,40200.0,45.8616,45.904,45.8616,45.8616,40200.0
2012-04-13 15:30:00,54.08,54.15,54.02,54.05,61200.0,45.8532,45.9125,45.8023,45.8277,61200.0
2012-04-13 15:40:00,54.05,54.1,54.0,54.01,69000.0,45.8277,45.8701,45.7853,45.7938,69000.0
2012-04-13 15:50:00,54.02,54.02,53.95,53.97,136700.0,45.8023,45.8023,45.7429,45.7599,136700.0
2012-04-16 09:30:00,54.13,54.13,53.87,54.05,48400.0,45.8956,45.8956,45.6751,45.8277,48400.0
2012-04-16 09:40:00,54.06,54.18,54.03,54.15,66600.0,45.8362,45.938,45.8108,45.9125,66600.0
2012-04-16 09:50:00,54.15,54.15,54.03,54.08,82000.0,45.9125,45.9125,45.8108,45.8532,82000.0
2012-04-16 10:00:00,54.07,54.08,53.91,53.96,65400.0,45.8447,45.8532,45.709,45.7514,65400.0
2012-04-16 10:10:00,53.95,53.99,53.89,53.96,61600.0,45.7429,45.7769,45.6921,45.7514,61600.0
2012-04-16 10:20:00,53.95,54.04,53.93,54.03,21500.0,45.7429,45.8193,45.726,45.8108,21500.0
2012-04-16 10:30:00,54.02,54.05,53.94,53.95,25000.0,45.8023,45.8277,45.7345,45.7429,25000.0
2012-04-16 10:40:00,53.96,54.03,53.95,54.03,23000.0,45.7514,45.8108,45.7429,45.8108,23000.0
2012-04-16 10:50:00,54.03,54.11,54.03,54.1,32300.0,45.8108,45.8786,45.8108,45.8701,32300.0
2012-04-16 11:00:00,54.1,54.11,54.06,54.07,35400.0,45.8701,45.8786,45.8362,45.8447,35400.0
2012-04-16 11:10:00,54.07,54.15,54.01,54.02,30700.0,45.8447,45.9125,45.7938,45.8023,30700.0
2012-04-16 11:20:00,54.02,54.04,53.96,53.97,35500.0,45.8023,45.8193,45.7514,45.7599,35500.0
2012-04-16 11:30:00,53.99,54.0,53.89,53.91,16100.0,45.7769,45.7853,45.6921,45.709,16100.0
2012-04-16 11:40:00,53.91,53.94,53.9,53.93,13100.0,45.709,45.7345,45.7006,45.726,13100.0
2012-04-16 11:50:00,53.93,53.95,53.9,53.92,11100.0,45.726,45.7429,45.7006,45.7175,11100.0
2012-04-16 12:00:00,53.92,53.98,53.92,53.94,28100.0,45.7175,45.7684,45.7175,45.7345,28100.0
2012-04-16 12:10:00,53.96,53.97,53.88,53.91,17800.0,45.7514,45.7599,45.6836,45.709,17800.0
2012-04-16 12:20:00,53.92,53.97,53.87,53.96,15900.0,45.7175,45.7599,45.6751,45.7514,15900.0
2012-04-16 12:30:00,53.96,54.0,53.96,54.0,21200.0,45.7514,45.7853,45.7514,45.7853,21200.0
2012-04-16 12:40:00,54.0,54.1,53.99,54.09,51800.0,45.7853,45.8701,45.7769,45.8616,51800.0
2012-04-16 12:50:00,54.1,54.19,54.08,54.18,26000.0,45.8701,45.9464,45.8532,45.938,26000.0
2012-04-16 13:00:00,54.18,54.18,54.13,54.18,49200.0,45.938,45.938,45.8956,45.938,49200.0
2012-04-16 13:10:00,54.17,54.18,54.14,54.15,27700.0,45.9295,45.938,45.904,45.9125,27700.0
2012-04-16 13:20:00,54.15,54.17,54.14,54.16,22400.0,45.9125,45.9295,45.904,45.921,22400.0
2012-04-16 13:30:00,54.16,54.2,54.16,54.19,26100.0,45.921,45.9549,45.921,45.9464,26100.0
2012-04-16 13:40:00,54.2,54.34,54.19,54.33,56500.0,45.9549,46.0736,45.9464,46.0651,56500.0
2012-04-16 13:50:00,54.33,54.4,54.31,54.36,37700.0,46.0651,46.1245,46.0482,46.0906,37700.0
2012-04-16 14:00:00,54.36,54.37,54.21,54.23,34000.0,46.0906,46.0991,45.9634,45.9804,34000.0
2012-04-16 14:10:00,54.22,54.25,54.2,54.24,13200.0,45.9719,45.9973,45.9549,45.9888,13200.0
2012-04-16 14:20:00,54.25,54.28,54.13,54.17,30500.0,45.9973,46.0227,45.8956,45.9295,30500.0
2012-04-16 14:30:00,54.17,54.26,54.17,54.23,33900.0,45.9295,46.0058,45.9295,45.9804,33900.0
2012-04-16 14:40:00,54.21,54.26,54.2,54.26,15200.0,45.9634,46.0058,45.9549,46.0058,15200.0
2012-04-16 14:50:00,54.26,54.32,54.25,54.31,46700.0,46.0058,46.0567,45.9973,46.0482,46700.0
2012-04-16 15:00:00,54.3,54.31,54.25,54.27,32000.0,46.0397,46.0482,45.9973,46.0143,32000.0
2012-04-16 15:10:00,54.28,54.3,54.2,54.22,87100.0,46.0227,46.0397,45.9549,45.9719,87100.0
2012-04-16 15:20:00,54.23,54.3,54.22,54.29,47200.0,45.9804,46.0397,45.9719,46.0312,47200.0
2012-04-16 15:30:00,54.29,54.33,54.27,54.3,64800.0,46.0312,46.0651,46.0143,46.0397,64800.0
2012-04-16 15:40:00,54.3,54.32,54.23,54.3,91700.0,46.0397,46.0567,45.9804,46.0397,91700.0
2012-04-16 15:50:00,54.3,54.32,54.24,54.25,131500.0,46.0397,46.0567,45.9888,45.9973,131500.0
2012-04-17 09:30:00,54.58,54.74,54.43,54.69,57300.0,46.2771,46.4128,46.1499,46.3704,57300.0
2012-04-17 09:40:00,54.7,55.02,54.67,54.87,92200.0,46.3789,46.6502,46.3534,46.523,92200.0
2012-04-17 09:50:00,54.89,54.89,54.73,54.84,53600.0,46.5399,46.5399,46.4043,46.4976,53600.0
2012-04-17 10:00:00,54.85,54.86,54.78,54.82,45400.0,46.506,46.5145,46.4467,46.4806,45400.0
2012-04-17 10:10:00,54.82,55.03,54.8,55.03,31400.0,46.4806,46.6587,46.4636,46.6587,31400.0
2012-04-17 10:20:00,55.03,55.2,55.03,55.08,38000.0,46.6587,46.8028,46.6587,46.701,38000.0
2012-04-17 10:30:00,55.09,55.16,55.08,55.12,24200.0,46.7095,46.7689,46.701,46.735,24200.0
2012-04-17 10:40:00,55.13,55.23,55.13,55.19,32400.0,46.7434,46.8282,46.7434,46.7943,32400.0
2012-04-17 10:50:00,55.19,55.21,55.12,55.16,42300.0,46.7943,46.8113,46.735,46.7689,42300.0
2012-04-17 11:00:00,55.16,55.24,55.11,55.16,64900.0,46.7689,46.8367,46.7265,46.7689,64900.0
2012-04-17 11:10:00,55.17,55.22,55.15,55.18,50700.0,46.7774,46.8197,46.7604,46.7858,50700.0
2012-04-17 11:20:00,55.19,55.22,54.93,54.96,84700.0,46.7943,46.8197,46.5739,46.5993,84700.0
2012-04-17 11:30:00,54.97,55.06,54.97,55.03,20500.0,46.6078,46.6841,46.6078,46.6587,20500.0
2012-04-17 11:40:00,55.04,55.11,55.04,55.07,17800.0,46.6671,46.7265,46.6671,46.6926,17800.0
2012-04-17 11:50:00,55.07,55.1,55.05,55.1,28800.0,46.6926,46.718,46.6756,46.718,28800.0
2012-04-17 12:00:00,55.09,55.13,55.05,55.06,17100.0,46.7095,46.7434,46.6756,46.6841,17100.0
2012-04-17 12:10:00,55.06,55.08,55.01,55.06,18700.0,46.6841,46.701,46.6417,46.6841,18700.0
2012-04-17 12:20:00,55.06,55.1,55.01,55.05,41500.0,46.6841,46.718,46.6417,46.6756,41500.0
2012-04-17 12:30:00,55.04,55.11,55.02,55.05,24700.0,46.6671,46.7265,46.6502,46.6756,24700.0
2012-04-17 12:40:00,55.06,55.07,55.04,55.06,9700.0,46.6841,46.6926,46.6671,46.6841,9700.0
2012-04-17 12:50:00,55.06,55.07,55.01,55.02,52000.0,46.6841,46.6926,46.6417,46.6502,52000.0
2012-04-17 13:00:00,55.01,55.12,55.01,55.09,35200.0,46.6417,46.735,46.6417,46.7095,35200.0
2012-04-17 13:10:00,55.09,55.1,55.03,55.06,66400.0,46.7095,46.718,46.6587,46.6841,66400.0
2012-04-17 13:20:00,55.06,55.06,54.98,55.0,24100.0,46.6841,46.6841,46.6163,46.6332,24100.0
2012-04-17 13:30:00,55.0,55.06,54.99,55.04,16400.0,46.6332,46.6841,46.6247,46.6671,16400.0
2012-04-17 13:40:00,55.04,55.06,55.01,55.01,34000.0,46.6671,46.6841,46.6417,46.6417,34000.0
2012-04-17 13:50:00,55.0,55.03,54.99,55.0,26900.0,46.6332,46.6587,46.6247,46.6332,26900.0
2012-04-17 14:00:00,55.0,55.06,55.0,55.02,35100.0,46.6332,46.6841,46.6332,46.6502,35100.0
2012-04-17 14:10:00,55.02,55.03,54.96,55.0,43200.0,46.6502,46.6587,46.5993,46.6332,43200.0
2012-04-17 14:20:00,54.99,55.01,54.98,55.01,17900.0,46.6247,46.6417,46.6163,46.6417,17900.0
2012-04-17 14:30:00,55.01,55.01,54.96,54.98,31600.0,46.6417,46.6417,46.5993,46.6163,31600.0
2012-04-17 14:40:00,54.99,55.01,54.9,54.91,30900.0,46.6247,46.6417,46.5484,46.5569,30900.0
2012-04-17 14:50:00,54.92,55.01,54.92,55.0,28000.0,46.5654,46.6417,46.5654,46.6332,28000.0
2012-04-17 15:00:00,55.0,55.07,54.98,55.01,64000.0,46.6332,46.6926,46.6163,46.6417,64000.0
2012-04-17 15:10:00,55.0,55.03,54.98,54.99,50500.0,46.6332,46.6587,46.6163,46.6247,50500.0
2012-04-17 15:20:00,54.99,55.01,54.98,55.0,53600.0,46.6247,46.6417,46.6163,46.6332,53600.0
2012-04-17 15:30:00,55.0,55.0,54.94,54.94,40100.0,46.6332,46.6332,46.5823,46.5823,40100.0
2012-04-17 15:40:00,54.93,54.93,54.84,54.85,108600.0,46.5739,46.5739,46.4976,46.506,108600.0
2012-04-17 15:50:00,54.85,55.14,54.66,54.9,427300.0,46.506,46.7519,46.3449,46.5484,427300.0
2012-04-18 09:30:00,55.52,57.15,55.38,56.84,536900.0,47.0741,48.4562,46.9554,48.1933,536900.0
2012-04-18 09:40:00,56.82,56.85,55.78,56.21,354200.0,48.1764,48.2018,47.2946,47.6591,354200.0
2012-04-18 09:50:00,56.28,56.34,55.9,56.16,121400.0,47.7185,47.7694,47.3963,47.6168,121400.0
2012-04-18 10:00:00,56.16,56.68,56.09,56.62,159900.0,47.6168,48.0576,47.5574,48.0068,159900.0
2012-04-18 10:10:00,56.59,56.62,56.2,56.27,106100.0,47.9813,48.0068,47.6507,47.71,106100.0
2012-04-18 10:20:00,56.27,56.39,56.03,56.04,111700.0,47.71,47.8118,47.5065,47.515,111700.0
2012-04-18 10:30:00,56.04,56.04,55.93,56.01,142900.0,47.515,47.515,47.4217,47.4896,142900.0
2012-04-18 10:40:00,56.0,56.01,55.67,55.75,133600.0,47.4811,47.4896,47.2013,47.2691,133600.0
2012-04-18 10:50:00,55.73,55.78,55.48,55.5,60700.0,47.2522,47.2946,47.0402,47.0572,60700.0
2012-04-18 11:00:00,55.5,55.66,55.35,55.53,169100.0,47.0572,47.1928,46.93,47.0826,169100.0
2012-04-18 11:10:00,55.52,55.74,55.47,55.59,72900.0,47.0741,47.2606,47.0317,47.1335,72900.0
2012-04-18 11:20:00,55.6,55.66,55.47,55.62,48900.0,47.1419,47.1928,47.0317,47.1589,48900.0
2012-04-18 11:30:00,55.63,55.64,55.51,55.57,50600.0,47.1674,47.1759,47.0656,47.1165,50600.0
2012-04-18 11:40:00,55.57,55.59,55.52,55.52,73700.0,47.1165,47.1335,47.0741,47.0741,73700.0
2012-04-18 11:50:00,55.52,55.69,55.44,55.55,58700.0,47.0741,47.2183,47.0063,47.0995,58700.0
2012-04-18 12:00:00,55.55,55.63,55.49,55.6,91800.0,47.0995,47.1674,47.0487,47.1419,91800.0
2012-04-18 12:10:00,55.6,55.62,55.55,55.56,45700.0,47.1419,47.1589,47.0995,47.108,45700.0
2012-04-18 12:20:00,55.57,55.63,55.55,55.55,44100.0,47.1165,47.1674,47.0995,47.0995,44100.0
2012-04-18 12:30:00,55.55,55.55,55.44,55.5,79700.0,47.0995,47.0995,47.0063,47.0572,79700.0
2012-04-18 12:40:00,55.52,55.57,55.5,55.51,26700.0,47.0741,47.1165,47.0572,47.0656,26700.0
2012-04-18 12:50:00,55.51,55.52,55.43,55.47,35600.0,47.0656,47.0741,46.9978,47.0317,35600.0
2012-04-18 13:00:00,55.46,55.52,55.4,55.42,66900.0,47.0232,47.0741,46.9724,46.9893,66900.0
2012-04-18 13:10:00,55.43,55.43,55.33,55.37,45500.0,46.9978,46.9978,46.913,46.9469,45500.0
2012-04-18 13:20:00,55.36,55.38,55.25,55.29,56400.0,46.9385,46.9554,46.8452,46.8791,56400.0
2012-04-18 13:30:00,55.29,55.4,55.27,55.27,48300.0,46.8791,46.9724,46.8621,46.8621,48300.0
2012-04-18 13:40:00,55.28,55.29,55.19,55.19,20500.0,46.8706,46.8791,46.7943,46.7943,20500.0
2012-04-18 13:50:00,55.19,55.2,55.07,55.08,33200.0,46.7943,46.8028,46.6926,46.701,33200.0
2012-04-18 14:00:00,55.08,55.21,55.04,55.19,72100.0,46.701,46.8113,46.6671,46.7943,72100.0
2012-04-18 14:10:00,55.19,55.23,55.15,55.23,21400.0,46.7943,46.8282,46.7604,46.8282,21400.0
2012-04-18 14:20:00,55.23,55.39,55.23,55.37,67300.0,46.8282,46.9639,46.8282,46.9469,67300.0
2012-04-18 14:30:00,55.37,55.46,55.3,55.42,41200.0,46.9469,47.0232,46.8876,46.9893,41200.0
2012-04-18 14:40:00,55.41,55.45,55.35,55.4,28300.0,46.9808,47.0148,46.93,46.9724,28300.0
2012-04-18 14:50:00,55.4,55.43,55.36,55.37,28200.0,46.9724,46.9978,46.9385,46.9469,28200.0
2012-04-18 15:00:00,55.37,55.54,55.37,55.49,69300.0,46.9469,47.0911,46.9469,47.0487,69300.0
2012-04-18 15:10:00,55.5,55.56,55.49,55.51,51400.0,47.0572,47.108,47.0487,47.0656,51400.0
2012-04-18 15:20:00,55.51,55.52,55.38,55.4,49300.0,47.0656,47.0741,46.9554,46.9724,49300.0
2012-04-18 15:30:00,55.4,55.48,55.38,55.46,80400.0,46.9724,47.0402,46.9554,47.0232,80400.0
2012-04-18 15:40:00,55.46,55.55,55.43,55.53,93300.0,47.0232,47.0995,46.9978,47.0826,93300.0
2012-04-18 15:50:00,55.53,55.54,55.43,55.49,266400.0,47.0826,47.0911,46.9978,47.0487,266400.0
2012-04-19 09:30:00,55.61,55.69,55.42,55.53,31200.0,47.1504,47.2183,46.9893,47.0826,31200.0
2012-04-19 09:40:00,55.51,55.65,55.47,55.53,24900.0,47.0656,47.1843,47.0317,47.0826,24900.0
2012-04-19 09:50:00,55.53,55.54,55.2,55.29,44800.0,47.0826,47.0911,46.8028,46.8791,44800.0
2012-04-19 10:00:00,55.24,55.26,54.66,54.66,90900.0,46.8367,46.8537,46.3449,46.3449,90900.0
2012-04-19 10:10:00,54.67,54.79,54.64,54.75,112900.0,46.3534,46.4552,46.328,46.4212,112900.0
2012-04-19 10:20:00,54.77,54.78,54.62,54.62,79100.0,46.4382,46.4467,46.311,46.311,79100.0
2012-04-19 10:30:00,54.63,54.83,54.63,54.8,111600.0,46.3195,46.4891,46.3195,46.4636,111600.0
2012-04-19 10:40:00,54.81,54.94,54.73,54.76,83300.0,46.4721,46.5823,46.4043,46.4297,83300.0
2012-04-19 10:50:00,54.76,54.79,54.64,54.65,49300.0,46.4297,46.4552,46.328,46.3365,49300.0
2012-04-19 11:00:00,54.64,54.71,54.6,54.67,73800.0,46.328,46.3873,46.2941,46.3534,73800.0
2012-04-19 11:10:00,54.68,54.68,54.58,54.6,46000.0,46.3619,46.3619,46.2771,46.2941,46000.0
2012-04-19 11:20:00,54.6,54.67,54.55,54.58,92900.0,46.2941,46.3534,46.2517,46.2771,92900.0
2012-04-19 11:30:00,54.58,54.59,54.43,54.46,70300.0,46.2771,46.2856,46.1499,46.1754,70300.0
2012-04-19 11:40:00,54.46,54.48,54.36,54.37,85800.0,46.1754,46.1923,46.0906,46.0991,85800.0
2012-04-19 11:50:00,54.37,54.37,54.29,54.29,66100.0,46.0991,46.0991,46.0312,46.0312,66100.0
2012-04-19 12:00:00,54.3,54.31,54.18,54.2,73500.0,46.0397,46.0482,45.938,45.9549,73500.0
2012-04-19 12:10:00,54.21,54.25,54.17,54.18,65800.0,45.9634,45.9973,45.9295,45.938,65800.0
2012-04-19 12:20:00,54.17,54.18,54.07,54.1,67500.0,45.9295,45.938,45.8447,45.8701,67500.0
2012-04-19 12:30:00,54.1,54.1,54.0,54.01,58200.0,45.8701,45.8701,45.7853,45.7938,58200.0
2012-04-19 12:40:00,54.01,54.11,53.96,53.98,100900.0,45.7938,45.8786,45.7514,45.7684,100900.0
2012-04-19 12:50:00,53.97,54.0,53.95,54.0,31100.0,45.7599,45.7853,45.7429,45.7853,31100.0
2012-04-19 13:00:00,54.0,54.03,53.92,53.96,120900.0,45.7853,45.8108,45.7175,45.7514,120900.0
2012-04-19 13:10:00,53.96,54.08,53.89,54.03,192700.0,45.7514,45.8532,45.6921,45.8108,192700.0
2012-04-19 13:20:00,54.03,54.26,54.03,54.19,121700.0,45.8108,46.0058,45.8108,45.9464,121700.0
2012-04-19 13:30:00,54.18,54.51,54.18,54.47,148900.0,45.938,46.2178,45.938,46.1838,148900.0
2012-04-19 13:40:00,54.49,54.5,54.43,54.46,21200.0,46.2008,46.2093,46.1499,46.1754,21200.0
2012-04-19 13:50:00,54.46,54.5,54.39,54.4,29200.0,46.1754,46.2093,46.116,46.1245,29200.0
2012-04-19 14:00:00,54.41,54.41,54.33,54.34,27400.0,46.133,46.133,46.0651,46.0736,27400.0
2012-04-19 14:10:00,54.33,54.34,54.25,54.29,60400.0,46.0651,46.0736,45.9973,46.0312,60400.0
2012-04-19 14:20:00,54.28,54.3,54.16,54.19,66200.0,46.0227,46.0397,45.921,45.9464,66200.0
2012-04-19 14:30:00,54.19,54.19,53.99,54.08,53200.0,45.9464,45.9464,45.7769,45.8532,53200.0
2012-04-19 14:40:00,54.09,54.13,54.06,54.09,33100.0,45.8616,45.8956,45.8362,45.8616,33100.0
2012-04-19 14:50:00,54.09,54.1,54.03,54.08,31400.0,45.8616,45.8701,45.8108,45.8532,31400.0
2012-04-19 15:00:00,54.09,54.16,54.08,54.09,46300.0,45.8616,45.921,45.8532,45.8616,46300.0
2012-04-19 15:10:00,54.09,54.12,54.06,54.06,46800.0,45.8616,45.8871,45.8362,45.8362,46800.0
2012-04-19 15:20:00,54.07,54.28,54.05,54.26,69700.0,45.8447,46.0227,45.8277,46.0058,69700.0
2012-04-19 15:30:00,54.27,54.36,54.23,54.33,79400.0,46.0143,46.0906,45.9804,46.0651,79400.0
2012-04-19 15:40:00,54.33,54.5,54.33,54.4,92800.0,46.0651,46.2093,46.0651,46.1245,92800.0
2012-04-19 15:50:00,54.4,54.41,54.31,54.35,129000.0,46.1245,46.133,46.0482,46.0821,129000.0
2012-04-20 09:30:00,54.48,54.48,53.91,53.91,365800.0,46.1923,46.1923,45.709,45.709,365800.0
2012-04-20 09:40:00,53.91,54.1,53.87,53.97,81300.0,45.709,45.8701,45.6751,45.7599,81300.0
2012-04-20 09:50:00,53.96,54.14,53.95,54.13,50900.0,45.7514,45.904,45.7429,45.8956,50900.0
2012-04-20 10:00:00,54.16,54.21,54.07,54.15,29700.0,45.921,45.9634,45.8447,45.9125,29700.0
2012-04-20 10:10:00,54.15,54.15,54.08,54.13,22000.0,45.9125,45.9125,45.8532,45.8956,22000.0
2012-04-20 10:20:00,54.13,54.18,54.06,54.13,37100.0,45.8956,45.938,45.8362,45.8956,37100.0
2012-04-20 10:30:00,54.14,54.46,54.14,54.46,25700.0,45.904,46.1754,45.904,46.1754,25700.0
2012-04-20 10:40:00,54.46,54.48,54.33,54.34,89500.0,46.1754,46.1923,46.0651,46.0736,89500.0
2012-04-20 10:50:00,54.33,54.34,54.19,54.31,40200.0,46.0651,46.0736,45.9464,46.0482,40200.0
2012-04-20 11:00:00,54.32,54.32,54.11,54.11,57400.0,46.0567,46.0567,45.8786,45.8786,57400.0
2012-04-20 11:10:00,54.12,54.14,54.07,54.07,20700.0,45.8871,45.904,45.8447,45.8447,20700.0
2012-04-20 11:20:00,54.07,54.13,54.04,54.05,20700.0,45.8447,45.8956,45.8193,45.8277,20700.0
2012-04-20 11:30:00,54.06,54.22,54.05,54.16,26200.0,45.8362,45.9719,45.8277,45.921,26200.0
2012-04-20 11:40:00,54.17,54.23,54.16,54.22,22000.0,45.9295,45.9804,45.921,45.9719,22000.0
2012-04-20 11:50:00,54.22,54.28,54.19,54.26,20700.0,45.9719,46.0227,45.9464,46.0058,20700.0
2012-04-20 12:00:00,54.27,54.39,54.27,54.39,15400.0,46.0143,46.116,46.0143,46.116,15400.0
2012-04-20 12:10:00,54.39,54.4,54.31,54.35,19800.0,46.116,46.1245,46.0482,46.0821,19800.0
2012-04-20 12:20:00,54.35,54.35,54.32,54.32,10900.0,46.0821,46.0821,46.0567,46.0567,10900.0
2012-04-20 12:30:00,54.31,54.31,54.26,54.26,6100.0,46.0482,46.0482,46.0058,46.0058,6100.0
2012-04-20 12:40:00,54.26,54.26,54.16,54.18,12200.0,46.0058,46.0058,45.921,45.938,12200.0
2012-04-20 12:50:00,54.18,54.18,54.09,54.09,15800.0,45.938,45.938,45.8616,45.8616,15800.0
2012-04-20 13:00:00,54.09,54.13,54.09,54.1,16700.0,45.8616,45.8956,45.8616,45.8701,16700.0
2012-04-20 13:10:00,54.11,54.11,54.05,54.05,10200.0,45.8786,45.8786,45.8277,45.8277,10200.0
2012-04-20 13:20:00,54.05,54.05,54.0,54.0,30900.0,45.8277,45.8277,45.7853,45.7853,30900.0
2012-04-20 13:30:00,54.0,54.05,53.99,54.05,20100.0,45.7853,45.8277,45.7769,45.8277,20100.0
2012-04-20 13:40:00,54.05,54.05,54.0,54.0,15600.0,45.8277,45.8277,45.7853,45.7853,15600.0
2012-04-20 13:50:00,54.01,54.04,53.97,53.99,60200.0,45.7938,45.8193,45.7599,45.7769,60200.0
2012-04-20 14:00:00,54.0,54.01,53.93,53.93,39200.0,45.7853,45.7938,45.726,45.726,39200.0
2012-04-20 14:10:00,53.95,54.01,53.94,53.97,25800.0,45.7429,45.7938,45.7345,45.7599,25800.0
2012-04-20 14:20:00,53.96,53.98,53.93,53.96,34600.0,45.7514,45.7684,45.726,45.7514,34600.0
2012-04-20 14:30:00,53.96,54.0,53.95,54.0,24200.0,45.7514,45.7853,45.7429,45.7853,24200.0
2012-04-20 14:40:00,53.99,54.02,53.99,53.99,21700.0,45.7769,45.8023,45.7769,45.7769,21700.0
2012-04-20 14:50:00,53.99,54.05,53.98,53.99,38300.0,45.7769,45.8277,45.7684,45.7769,38300.0
2012-04-20 15:00:00,53.99,54.02,53.98,54.0,45400.0,45.7769,45.8023,45.7684,45.7853,45400.0
2012-04-20 15:10:00,54.0,54.05,53.99,54.04,31900.0,45.7853,45.8277,45.7769,45.8193,31900.0
2012-04-20 15:20:00,54.05,54.07,53.98,53.99,43000.0,45.8277,45.8447,45.7684,45.7769,43000.0
2012-04-20 15:30:00,53.99,54.0,53.96,53.98,93700.0,45.7769,45.7853,45.7514,45.7684,93700.0
2012-04-20 15:40:00,53.97,53.98,53.9,53.91,108200.0,45.7599,45.7684,45.7006,45.709,108200.0
2012-04-20 15:50:00,53.9,53.93,53.87,53.91,121300.0,45.7006,45.726,45.6751,45.709,121300.0
2012-04-23 09:30:00,53.28,53.3,52.92,52.95,128000.0,45.1749,45.1918,44.8696,44.8951,128000.0
2012-04-23 09:40:00,52.94,52.96,52.55,52.69,147600.0,44.8866,44.9035,44.5559,44.6746,147600.0
2012-04-23 09:50:00,52.69,52.69,52.4,52.49,126100.0,44.6746,44.6746,44.4287,44.505,126100.0
2012-04-23 10:00:00,52.5,52.67,52.5,52.56,55200.0,44.5135,44.6577,44.5135,44.5644,55200.0
2012-04-23 10:10:00,52.56,52.66,52.51,52.59,46600.0,44.5644,44.6492,44.522,44.5898,46600.0
2012-04-23 10:20:00,52.58,52.61,52.56,52.59,40600.0,44.5814,44.6068,44.5644,44.5898,40600.0
2012-04-23 10:30:00,52.59,52.61,52.55,52.6,39600.0,44.5898,44.6068,44.5559,44.5983,39600.0
2012-04-23 10:40:00,52.6,52.6,52.55,52.57,44300.0,44.5983,44.5983,44.5559,44.5729,44300.0
2012-04-23 10:50:00,52.57,52.57,52.5,52.52,32800.0,44.5729,44.5729,44.5135,44.5305,32800.0
2012-04-23 11:00:00,52.52,52.6,52.51,52.53,50100.0,44.5305,44.5983,44.522,44.539,50100.0
2012-04-23 11:10:00,52.54,52.56,52.49,52.54,44300.0,44.5474,44.5644,44.505,44.5474,44300.0
2012-04-23 11:20:00,52.55,52.6,52.53,52.53,36700.0,44.5559,44.5983,44.539,44.539,36700.0
2012-04-23 11:30:00,52.54,52.56,52.48,52.5,41900.0,44.5474,44.5644,44.4966,44.5135,41900.0
2012-04-23 11:40:00,52.5,52.57,52.47,52.56,31400.0,44.5135,44.5729,44.4881,44.5644,31400.0
2012-04-23 11:50:00,52.56,52.58,52.54,52.57,31400.0,44.5644,44.5814,44.5474,44.5729,31400.0
2012-04-23 12:00:00,52.57,52.67,52.55,52.66,34300.0,44.5729,44.6577,44.5559,44.6492,34300.0
2012-04-23 12:10:00,52.66,52.78,52.65,52.76,73900.0,44.6492,44.7509,44.6407,44.734,73900.0
2012-04-23 12:20:00,52.76,52.84,52.73,52.82,68900.0,44.734,44.8018,44.7085,44.7848,68900.0
2012-04-23 12:30:00,52.82,52.89,52.77,52.89,65100.0,44.7848,44.8442,44.7425,44.8442,65100.0
2012-04-23 12:40:00,52.89,53.0,52.88,52.93,56000.0,44.8442,44.9375,44.8357,44.8781,56000.0
2012-04-23 12:50:00,52.94,52.98,52.93,52.96,41100.0,44.8866,44.9205,44.8781,44.9035,41100.0
2012-04-23 13:00:00,52.97,52.98,52.93,52.94,22900.0,44.912,44.9205,44.8781,44.8866,22900.0
2012-04-23 13:10:00,52.95,52.95,52.89,52.92,22600.0,44.8951,44.8951,44.8442,44.8696,22600.0
2012-04-23 13:20:00,52.92,52.92,52.8,52.82,25900.0,44.8696,44.8696,44.7679,44.7848,25900.0
2012-04-23 13:30:00,52.82,52.82,52.76,52.76,24500.0,44.7848,44.7848,44.734,44.734,24500.0
2012-04-23 13:40:00,52.76,52.81,52.71,52.71,27200.0,44.734,44.7764,44.6916,44.6916,27200.0
2012-04-23 13:50:00,52.7,52.77,52.7,52.72,19700.0,44.6831,44.7425,44.6831,44.7001,19700.0
2012-04-23 14:00:00,52.72,52.72,52.65,52.68,32100.0,44.7001,44.7001,44.6407,44.6661,32100.0
2012-04-23 14:10:00,52.68,52.73,52.66,52.7,26100.0,44.6661,44.7085,44.6492,44.6831,26100.0
2012-04-23 14:20:00,52.7,52.83,52.7,52.79,36700.0,44.6831,44.7933,44.6831,44.7594,36700.0
2012-04-23 14:30:00,52.79,52.87,52.79,52.85,24100.0,44.7594,44.8272,44.7594,44.8103,24100.0
2012-04-23 14:40:00,52.86,52.86,52.77,52.78,26700.0,44.8188,44.8188,44.7425,44.7509,26700.0
2012-04-23 14:50:00,52.77,52.78,52.73,52.75,32900.0,44.7425,44.7509,44.7085,44.7255,32900.0
2012-04-23 15:00:00,52.75,52.77,52.72,52.72,53600.0,44.7255,44.7425,44.7001,44.7001,53600.0
2012-04-23 15:10:00,52.71,52.77,52.69,52.75,50700.0,44.6916,44.7425,44.6746,44.7255,50700.0
2012-04-23 15:20:00,52.74,52.75,52.7,52.72,40500.0,44.717,44.7255,44.6831,44.7001,40500.0
2012-04-23 15:30:00,52.73,52.74,52.68,52.68,62000.0,44.7085,44.717,44.6661,44.6661,62000.0
2012-04-23 15:40:00,52.69,52.79,52.67,52.75,101400.0,44.6746,44.7594,44.6577,44.7255,101400.0
2012-04-23 15:50:00,52.75,52.78,52.7,52.7,139000.0,44.7255,44.7509,44.6831,44.6831,139000.0
2012-04-24 09:30:00,52.79,52.99,52.58,52.79,61000.0,44.7594,44.929,44.5814,44.7594,61000.0
2012-04-24 09:40:00,52.8,53.05,52.69,52.98,45100.0,44.7679,44.9799,44.6746,44.9205,45100.0
2012-04-24 09:50:00,52.97,53.01,52.85,52.85,32800.0,44.912,44.9459,44.8103,44.8103,32800.0
2012-04-24 10:00:00,52.85,52.98,52.83,52.9,49900.0,44.8103,44.9205,44.7933,44.8527,49900.0
2012-04-24 10:10:00,52.9,52.93,52.81,52.83,26900.0,44.8527,44.8781,44.7764,44.7933,26900.0
2012-04-24 10:20:00,52.81,52.93,52.81,52.9,42800.0,44.7764,44.8781,44.7764,44.8527,42800.0
2012-04-24 10:30:00,52.89,53.0,52.88,53.0,37100.0,44.8442,44.9375,44.8357,44.9375,37100.0
2012-04-24 10:40:00,53.0,53.05,52.96,53.03,33000.0,44.9375,44.9799,44.9035,44.9629,33000.0
2012-04-24 10:50:00,53.02,53.11,53.01,53.1,29200.0,44.9544,45.0307,44.9459,45.0222,29200.0
2012-04-24 11:00:00,53.09,53.11,52.92,52.96,24700.0,45.0138,45.0307,44.8696,44.9035,24700.0
2012-04-24 11:10:00,52.95,53.01,52.89,53.0,52900.0,44.8951,44.9459,44.8442,44.9375,52900.0
2012-04-24 11:20:00,53.0,53.1,53.0,53.05,26600.0,44.9375,45.0222,44.9375,44.9799,26600.0
2012-04-24 11:30:00,53.05,53.05,52.93,52.94,17200.0,44.9799,44.9799,44.8781,44.8866,17200.0
2012-04-24 11:40:00,52.94,53.05,52.94,53.05,24200.0,44.8866,44.9799,44.8866,44.9799,24200.0
2012-04-24 11:50:00,53.05,53.13,53.04,53.13,56700.0,44.9799,45.0477,44.9714,45.0477,56700.0
2012-04-24 12:00:00,53.13,53.17,53.06,53.06,22600.0,45.0477,45.0816,44.9883,44.9883,22600.0
2012-04-24 12:10:00,53.06,53.08,53.04,53.05,22200.0,44.9883,45.0053,44.9714,44.9799,22200.0
2012-04-24 12:20:00,53.05,53.1,53.04,53.09,33800.0,44.9799,45.0222,44.9714,45.0138,33800.0
2012-04-24 12:30:00,53.09,53.1,53.03,53.06,33100.0,45.0138,45.0222,44.9629,44.9883,33100.0
2012-04-24 12:40:00,53.06,53.08,53.04,53.07,45900.0,44.9883,45.0053,44.9714,44.9968,45900.0
2012-04-24 12:50:00,53.07,53.09,53.06,53.08,16200.0,44.9968,45.0138,44.9883,45.0053,16200.0
2012-04-24 13:00:00,53.07,53.08,53.06,53.07,12900.0,44.9968,45.0053,44.9883,44.9968,12900.0
2012-04-24 13:10:00,53.07,53.13,53.07,53.13,29900.0,44.9968,45.0477,44.9968,45.0477,29900.0
2012-04-24 13:20:00,53.13,53.16,53.11,53.15,22500.0,45.0477,45.0731,45.0307,45.0646,22500.0
2012-04-24 13:30:00,53.14,53.19,53.12,53.14,17100.0,45.0562,45.0986,45.0392,45.0562,17100.0
2012-04-24 13:40:00,53.14,53.17,53.09,53.16,25900.0,45.0562,45.0816,45.0138,45.0731,25900.0
2012-04-24 13:50:00,53.17,53.17,53.09,53.1,42600.0,45.0816,45.0816,45.0138,45.0222,42600.0
2012-04-24 14:00:00,53.11,53.14,53.1,53.12,21400.0,45.0307,45.0562,45.0222,45.0392,21400.0
2012-04-24 14:10:00,53.11,53.12,53.1,53.11,17900.0,45.0307,45.0392,45.0222,45.0307,17900.0
2012-04-24 14:20:00,53.1,53.11,53.06,53.08,37200.0,45.0222,45.0307,44.9883,45.0053,37200.0
2012-04-24 14:30:00,53.08,53.2,53.06,53.19,29100.0,45.0053,45.107,44.9883,45.0986,29100.0
2012-04-24 14:40:00,53.19,53.19,53.14,53.18,32300.0,45.0986,45.0986,45.0562,45.0901,32300.0
2012-04-24 14:50:00,53.18,53.19,53.14,53.16,34400.0,45.0901,45.0986,45.0562,45.0731,34400.0
2012-04-24 15:00:00,53.15,53.2,53.12,53.2,52000.0,45.0646,45.107,45.0392,45.107,52000.0
2012-04-24 15:10:00,53.2,53.22,53.14,53.14,20600.0,45.107,45.124,45.0562,45.0562,20600.0
2012-04-24 15:20:00,53.14,53.16,53.11,53.16,31200.0,45.0562,45.0731,45.0307,45.0731,31200.0
2012-04-24 15:30:00,53.15,53.21,53.14,53.17,45200.0,45.0646,45.1155,45.0562,45.0816,45200.0
2012-04-24 15:40:00,53.16,53.17,53.1,53.11,56300.0,45.0731,45.0816,45.0222,45.0307,56300.0
2012-04-24 15:50:00,53.1,53.19,53.09,53.19,78700.0,45.0222,45.0986,45.0138,45.0986,78700.0
2012-04-25 09:30:00,53.39,53.62,53.17,53.53,56300.0,45.2681,45.4631,45.0816,45.3868,56300.0
2012-04-25 09:40:00,53.54,53.72,53.52,53.7,49100.0,45.3953,45.5479,45.3784,45.531,49100.0
2012-04-25 09:50:00,53.7,53.7,53.64,53.69,41400.0,45.531,45.531,45.4801,45.5225,41400.0
2012-04-25 10:00:00,53.68,53.73,53.54,53.57,38000.0,45.514,45.5564,45.3953,45.4208,38000.0
2012-04-25 10:10:00,53.58,53.62,53.47,53.58,61800.0,45.4292,45.4631,45.336,45.4292,61800.0
2012-04-25 10:20:00,53.57,53.63,53.54,53.63,22200.0,45.4208,45.4716,45.3953,45.4716,22200.0
2012-04-25 10:30:00,53.62,53.69,53.55,53.57,40300.0,45.4631,45.5225,45.4038,45.4208,40300.0
2012-04-25 10:40:00,53.57,53.71,53.57,53.64,43000.0,45.4208,45.5395,45.4208,45.4801,43000.0
2012-04-25 10:50:00,53.64,53.67,53.61,53.65,13100.0,45.4801,45.5055,45.4547,45.4886,13100.0
2012-04-25 11:00:00,53.63,53.67,53.57,53.61,27800.0,45.4716,45.5055,45.4208,45.4547,27800.0
2012-04-25 11:10:00,53.62,53.62,53.48,53.49,26200.0,45.4631,45.4631,45.3444,45.3529,26200.0
2012-04-25 11:20:00,53.49,53.53,53.41,53.53,29600.0,45.3529,45.3868,45.2851,45.3868,29600.0
2012-04-25 11:30:00,53.53,53.56,53.47,53.51,15500.0,45.3868,45.4123,45.336,45.3699,15500.0
2012-04-25 11:40:00,53.52,53.55,53.49,53.55,11000.0,45.3784,45.4038,45.3529,45.4038,11000.0
2012-04-25 11:50:00,53.56,53.6,53.54,53.56,8700.0,45.4123,45.4462,45.3953,45.4123,8700.0
2012-04-25 12:00:00,53.56,53.6,53.52,53.57,61400.0,45.4123,45.4462,45.3784,45.4208,61400.0
2012-04-25 12:10:00,53.58,53.63,53.52,53.55,31400.0,45.4292,45.4716,45.3784,45.4038,31400.0
2012-04-25 12:20:00,53.55,53.6,53.51,53.6,11100.0,45.4038,45.4462,45.3699,45.4462,11100.0
2012-04-25 12:30:00,53.6,53.64,53.53,53.54,31000.0,45.4462,45.4801,45.3868,45.3953,31000.0
2012-04-25 12:40:00,53.54,53.63,53.53,53.56,15900.0,45.3953,45.4716,45.3868,45.4123,15900.0
2012-04-25 12:50:00,53.57,53.64,53.56,53.64,9600.0,45.4208,45.4801,45.4123,45.4801,9600.0
2012-04-25 13:00:00,53.64,53.73,53.61,53.72,20200.0,45.4801,45.5564,45.4547,45.5479,20200.0
2012-04-25 13:10:00,53.71,53.73,53.68,53.71,13100.0,45.5395,45.5564,45.514,45.5395,13100.0
2012-04-25 13:20:00,53.71,53.74,53.68,53.7,20100.0,45.5395,45.5649,45.514,45.531,20100.0
2012-04-25 13:30:00,53.71,53.71,53.65,53.66,14900.0,45.5395,45.5395,45.4886,45.4971,14900.0
2012-04-25 13:40:00,53.67,53.68,53.62,53.62,13500.0,45.5055,45.514,45.4631,45.4631,13500.0
2012-04-25 13:50:00,53.63,53.63,53.55,53.57,13800.0,45.4716,45.4716,45.4038,45.4208,13800.0
2012-04-25 14:00:00,53.56,53.57,53.5,53.53,31300.0,45.4123,45.4208,45.3614,45.3868,31300.0
2012-04-25 14:10:00,53.53,53.59,53.53,53.59,15600.0,45.3868,45.4377,45.3868,45.4377,15600.0
2012-04-25 14:20:00,53.59,53.68,53.58,53.58,42600.0,45.4377,45.514,45.4292,45.4292,42600.0
2012-04-25 14:30:00,53.59,53.6,53.5,53.55,23800.0,45.4377,45.4462,45.3614,45.4038,23800.0
2012-04-25 14:40:00,53.54,53.61,53.51,53.55,37800.0,45.3953,45.4547,45.3699,45.4038,37800.0
2012-04-25 14:50:00,53.55,53.67,53.54,53.67,32600.0,45.4038,45.5055,45.3953,45.5055,32600.0
2012-04-25 15:00:00,53.66,53.68,53.62,53.66,36000.0,45.4971,45.514,45.4631,45.4971,36000.0
2012-04-25 15:10:00,53.66,53.69,53.55,53.6,28000.0,45.4971,45.5225,45.4038,45.4462,28000.0
2012-04-25 15:20:00,53.61,53.62,53.53,53.53,33300.0,45.4547,45.4631,45.3868,45.3868,33300.0
2012-04-25 15:30:00,53.52,53.62,53.52,53.6,35700.0,45.3784,45.4631,45.3784,45.4462,35700.0
2012-04-25 15:40:00,53.6,53.65,53.59,53.62,51700.0,45.4462,45.4886,45.4377,45.4631,51700.0
2012-04-25 15:50:00,53.62,53.68,53.61,53.68,95700.0,45.4631,45.514,45.4547,45.514,95700.0
2012-04-26 09:30:00,53.29,53.42,52.89,52.95,101100.0,45.1833,45.2936,44.8442,44.8951,101100.0
2012-04-26 09:40:00,52.94,53.19,52.93,53.19,54300.0,44.8866,45.0986,44.8781,45.0986,54300.0
2012-04-26 09:50:00,53.18,53.45,53.18,53.4,41000.0,45.0901,45.319,45.0901,45.2766,41000.0
2012-04-26 10:00:00,53.41,53.56,53.4,53.48,38200.0,45.2851,45.4123,45.2766,45.3444,38200.0
2012-04-26 10:10:00,53.47,53.48,53.24,53.24,45500.0,45.336,45.3444,45.141,45.141,45500.0
2012-04-26 10:20:00,53.25,53.41,53.23,53.38,44800.0,45.1494,45.2851,45.1325,45.2597,44800.0
2012-04-26 10:30:00,53.37,53.41,53.31,53.33,34300.0,45.2512,45.2851,45.2003,45.2173,34300.0
2012-04-26 10:40:00,53.34,53.5,53.33,53.5,25300.0,45.2257,45.3614,45.2173,45.3614,25300.0
2012-04-26 10:50:00,53.48,53.51,53.43,53.47,18300.0,45.3444,45.3699,45.302,45.336,18300.0
2012-04-26 11:00:00,53.46,53.5,53.44,53.45,18400.0,45.3275,45.3614,45.3105,45.319,18400.0
2012-04-26 11:10:00,53.46,53.57,53.45,53.57,27000.0,45.3275,45.4208,45.319,45.4208,27000.0
2012-04-26 11:20:00,53.56,53.66,53.55,53.63,29700.0,45.4123,45.4971,45.4038,45.4716,29700.0
2012-04-26 11:30:00,53.62,53.62,53.55,53.57,33400.0,45.4631,45.4631,45.4038,45.4208,33400.0
2012-04-26 11:40:00,53.57,53.58,53.53,53.55,15800.0,45.4208,45.4292,45.3868,45.4038,15800.0
2012-04-26 11:50:00,53.55,53.61,53.54,53.6,38300.0,45.4038,45.4547,45.3953,45.4462,38300.0
2012-04-26 12:00:00,53.6,53.62,53.57,53.61,23600.0,45.4462,45.4631,45.4208,45.4547,23600.0
2012-04-26 12:10:00,53.61,53.66,53.61,53.64,16300.0,45.4547,45.4971,45.4547,45.4801,16300.0
2012-04-26 12:20:00,53.65,53.71,53.63,53.7,42200.0,45.4886,45.5395,45.4716,45.531,42200.0
2012-04-26 12:30:00,53.7,53.71,53.68,53.68,40500.0,45.531,45.5395,45.514,45.514,40500.0
2012-04-26 12:40:00,53.68,53.71,53.65,53.69,13900.0,45.514,45.5395,45.4886,45.5225,13900.0
2012-04-26 12:50:00,53.7,53.7,53.66,53.7,11600.0,45.531,45.531,45.4971,45.531,11600.0
2012-04-26 13:00:00,53.71,53.79,53.69,53.78,47500.0,45.5395,45.6073,45.5225,45.5988,47500.0
2012-04-26 13:10:00,53.78,53.83,53.76,53.79,73400.0,45.5988,45.6412,45.5818,45.6073,73400.0
2012-04-26 13:20:00,53.78,53.82,53.76,53.81,47700.0,45.5988,45.6327,45.5818,45.6242,47700.0
2012-04-26 13:30:00,53.81,53.89,53.79,53.88,99800.0,45.6242,45.6921,45.6073,45.6836,99800.0
2012-04-26 13:40:00,53.89,53.9,53.84,53.85,35400.0,45.6921,45.7006,45.6497,45.6582,35400.0
2012-04-26 13:50:00,53.84,53.87,53.83,53.86,36700.0,45.6497,45.6751,45.6412,45.6666,36700.0
2012-04-26 14:00:00,53.86,53.94,53.85,53.93,30100.0,45.6666,45.7345,45.6582,45.726,30100.0
2012-04-26 14:10:00,53.93,54.0,53.92,53.99,67900.0,45.726,45.7853,45.7175,45.7769,67900.0
2012-04-26 14:20:00,53.99,54.06,53.98,54.04,50800.0,45.7769,45.8362,45.7684,45.8193,50800.0
2012-04-26 14:30:00,54.05,54.09,54.02,54.05,23200.0,45.8277,45.8616,45.8023,45.8277,23200.0
2012-04-26 14:40:00,54.06,54.06,53.95,53.97,25900.0,45.8362,45.8362,45.7429,45.7599,25900.0
2012-04-26 14:50:00,53.98,54.01,53.95,54.0,23200.0,45.7684,45.7938,45.7429,45.7853,23200.0
2012-04-26 15:00:00,54.0,54.12,53.99,54.0,139500.0,45.7853,45.8871,45.7769,45.7853,139500.0
2012-04-26 15:10:00,54.0,54.07,54.0,54.04,49400.0,45.7853,45.8447,45.7853,45.8193,49400.0
2012-04-26 15:20:00,54.05,54.09,54.04,54.07,69800.0,45.8277,45.8616,45.8193,45.8447,69800.0
2012-04-26 15:30:00,54.07,54.09,53.94,53.95,178900.0,45.8447,45.8616,45.7345,45.7429,178900.0
2012-04-26 15:40:00,53.96,54.15,53.94,54.14,171600.0,45.7514,45.9125,45.7345,45.904,171600.0
2012-04-26 15:50:00,54.15,54.15,54.0,54.07,411400.0,45.9125,45.9125,45.7853,45.8447,411400.0
2012-04-27 09:30:00,54.56,54.76,54.42,54.61,76100.0,46.2601,46.4297,46.1414,46.3025,76100.0
2012-04-27 09:40:00,54.6,54.68,54.29,54.6,165700.0,46.2941,46.3619,46.0312,46.2941,165700.0
2012-04-27 09:50:00,54.6,54.68,54.59,54.65,77100.0,46.2941,46.3619,46.2856,46.3365,77100.0
2012-04-27 10:00:00,54.64,54.64,54.25,54.25,81800.0,46.328,46.328,45.9973,45.9973,81800.0
2012-04-27 10:10:00,54.25,54.32,54.21,54.26,40300.0,45.9973,46.0567,45.9634,46.0058,40300.0
2012-04-27 10:20:00,54.25,54.25,54.12,54.14,25100.0,45.9973,45.9973,45.8871,45.904,25100.0
2012-04-27 10:30:00,54.15,54.15,54.07,54.1,32800.0,45.9125,45.9125,45.8447,45.8701,32800.0
2012-04-27 10:40:00,54.1,54.17,54.05,54.16,24200.0,45.8701,45.9295,45.8277,45.921,24200.0
2012-04-27 10:50:00,54.16,54.29,54.16,54.23,31600.0,45.921,46.0312,45.921,45.9804,31600.0
2012-04-27 11:00:00,54.22,54.25,54.13,54.13,30400.0,45.9719,45.9973,45.8956,45.8956,30400.0
2012-04-27 11:10:00,54.13,54.2,54.11,54.2,41400.0,45.8956,45.9549,45.8786,45.9549,41400.0
2012-04-27 11:20:00,54.2,54.2,54.16,54.19,10300.0,45.9549,45.9549,45.921,45.9464,10300.0
2012-04-27 11:30:00,54.18,54.19,54.15,54.18,11200.0,45.938,45.9464,45.9125,45.938,11200.0
2012-04-27 11:40:00,54.18,54.19,54.15,54.18,38700.0,45.938,45.9464,45.9125,45.938,38700.0
2012-04-27 11:50:00,54.19,54.25,54.19,54.23,11600.0,45.9464,45.9973,45.9464,45.9804,11600.0
2012-04-27 12:00:00,54.23,54.27,54.22,54.25,13500.0,45.9804,46.0143,45.9719,45.9973,13500.0
2012-04-27 12:10:00,54.22,54.25,54.21,54.25,25200.0,45.9719,45.9973,45.9634,45.9973,25200.0
2012-04-27 12:20:00,54.24,54.25,54.19,54.23,8100.0,45.9888,45.9973,45.9464,45.9804,8100.0
2012-04-27 12:30:00,54.23,54.23,54.16,54.16,8000.0,45.9804,45.9804,45.921,45.921,8000.0
2012-04-27 12:40:00,54.17,54.18,54.15,54.15,6800.0,45.9295,45.938,45.9125,45.9125,6800.0
2012-04-27 12:50:00,54.15,54.2,54.13,54.19,11800.0,45.9125,45.9549,45.8956,45.9464,11800.0
2012-04-27 13:00:00,54.21,54.26,54.21,54.25,7300.0,45.9634,46.0058,45.9634,45.9973,7300.0
2012-04-27 13:10:00,54.24,54.25,54.18,54.18,13500.0,45.9888,45.9973,45.938,45.938,13500.0
2012-04-27 13:20:00,54.19,54.25,54.13,54.25,83400.0,45.9464,45.9973,45.8956,45.9973,83400.0
2012-04-27 13:30:00,54.24,54.41,54.24,54.36,38300.0,45.9888,46.133,45.9888,46.0906,38300.0
2012-04-27 13:40:00,54.36,54.44,54.36,54.4,31000.0,46.0906,46.1584,46.0906,46.1245,31000.0
2012-04-27 13:50:00,54.4,54.44,54.39,54.44,21400.0,46.1245,46.1584,46.116,46.1584,21400.0
2012-04-27 14:00:00,54.42,54.49,54.42,54.46,12700.0,46.1414,46.2008,46.1414,46.1754,12700.0
2012-04-27 14:10:00,54.47,54.51,54.46,54.5,22100.0,46.1838,46.2178,46.1754,46.2093,22100.0
2012-04-27 14:20:00,54.5,54.51,54.43,54.43,26400.0,46.2093,46.2178,46.1499,46.1499,26400.0
2012-04-27 14:30:00,54.43,54.45,54.39,54.44,27900.0,46.1499,46.1669,46.116,46.1584,27900.0
2012-04-27 14:40:00,54.45,54.45,54.4,54.43,34300.0,46.1669,46.1669,46.1245,46.1499,34300.0
2012-04-27 14:50:00,54.43,54.49,54.43,54.45,59900.0,46.1499,46.2008,46.1499,46.1669,59900.0
2012-04-27 15:00:00,54.46,54.57,54.39,54.53,58000.0,46.1754,46.2686,46.116,46.2347,58000.0
2012-04-27 15:10:00,54.53,54.55,54.5,54.51,20300.0,46.2347,46.2517,46.2093,46.2178,20300.0
2012-04-27 15:20:00,54.51,54.55,54.5,54.55,41100.0,46.2178,46.2517,46.2093,46.2517,41100.0
2012-04-27 15:30:00,54.54,54.65,54.54,54.65,125200.0,46.2432,46.3365,46.2432,46.3365,125200.0
2012-04-27 15:40:00,54.64,54.66,54.58,54.58,96600.0,46.328,46.3449,46.2771,46.2771,96600.0
2012-04-27 15:50:00,54.58,54.63,54.52,54.58,155800.0,46.2771,46.3195,46.2262,46.2771,155800.0
2012-04-30 09:30:00,54.72,54.8,54.62,54.71,71600.0,46.3958,46.4636,46.311,46.3873,71600.0
2012-04-30 09:40:00,54.74,54.75,54.37,54.41,33100.0,46.4128,46.4212,46.0991,46.133,33100.0
2012-04-30 09:50:00,54.41,54.48,54.33,54.33,19500.0,46.133,46.1923,46.0651,46.0651,19500.0
2012-04-30 10:00:00,54.33,54.4,54.3,54.37,27900.0,46.0651,46.1245,46.0397,46.0991,27900.0
2012-04-30 10:10:00,54.38,54.45,54.36,54.43,20400.0,46.1075,46.1669,46.0906,46.1499,20400.0
2012-04-30 10:20:00,54.4,54.43,54.35,54.35,18900.0,46.1245,46.1499,46.0821,46.0821,18900.0
2012-04-30 10:30:00,54.35,54.36,54.27,54.34,26100.0,46.0821,46.0906,46.0143,46.0736,26100.0
2012-04-30 10:40:00,54.32,54.4,54.32,54.36,111200.0,46.0567,46.1245,46.0567,46.0906,111200.0
2012-04-30 10:50:00,54.36,54.37,54.26,54.27,26300.0,46.0906,46.0991,46.0058,46.0143,26300.0
2012-04-30 11:00:00,54.25,54.28,54.21,54.22,33200.0,45.9973,46.0227,45.9634,45.9719,33200.0
2012-04-30 11:10:00,54.23,54.26,54.21,54.21,14700.0,45.9804,46.0058,45.9634,45.9634,14700.0
2012-04-30 11:20:00,54.22,54.28,54.19,54.26,16700.0,45.9719,46.0227,45.9464,46.0058,16700.0
2012-04-30 11:30:00,54.27,54.28,54.21,54.25,15400.0,46.0143,46.0227,45.9634,45.9973,15400.0
2012-04-30 11:40:00,54.25,54.25,54.21,54.21,11100.0,45.9973,45.9973,45.9634,45.9634,11100.0
2012-04-30 11:50:00,54.22,54.29,54.21,54.29,15300.0,45.9719,46.0312,45.9634,46.0312,15300.0
2012-04-30 12:00:00,54.29,54.32,54.27,54.28,31900.0,46.0312,46.0567,46.0143,46.0227,31900.0
2012-04-30 12:10:00,54.27,54.31,54.25,54.31,12200.0,46.0143,46.0482,45.9973,46.0482,12200.0
2012-04-30 12:20:00,54.3,54.3,54.26,54.26,13200.0,46.0397,46.0397,46.0058,46.0058,13200.0
2012-04-30 12:30:00,54.27,54.28,54.24,54.25,9000.0,46.0143,46.0227,45.9888,45.9973,9000.0
2012-04-30 12:40:00,54.25,54.29,54.24,54.28,19700.0,45.9973,46.0312,45.9888,46.0227,19700.0
2012-04-30 12:50:00,54.29,54.31,54.26,54.28,23400.0,46.0312,46.0482,46.0058,46.0227,23400.0
2012-04-30 13:00:00,54.28,54.34,54.28,54.32,22200.0,46.0227,46.0736,46.0227,46.0567,22200.0
2012-04-30 13:10:00,54.31,54.37,54.31,54.37,13100.0,46.0482,46.0991,46.0482,46.0991,13100.0
2012-04-30 13:20:00,54.36,54.36,54.28,54.29,13200.0,46.0906,46.0906,46.0227,46.0312,13200.0
2012-04-30 13:30:00,54.29,54.3,54.25,54.29,18300.0,46.0312,46.0397,45.9973,46.0312,18300.0
2012-04-30 13:40:00,54.29,54.3,54.25,54.29,20500.0,46.0312,46.0397,45.9973,46.0312,20500.0
2012-04-30 13:50:00,54.29,54.33,54.28,54.33,18100.0,46.0312,46.0651,46.0227,46.0651,18100.0
2012-04-30 14:00:00,54.32,54.33,54.28,54.28,7900.0,46.0567,46.0651,46.0227,46.0227,7900.0
2012-04-30 14:10:00,54.29,54.32,54.28,54.3,22000.0,46.0312,46.0567,46.0227,46.0397,22000.0
2012-04-30 14:20:00,54.32,54.36,54.3,54.32,17600.0,46.0567,46.0906,46.0397,46.0567,17600.0
2012-04-30 14:30:00,54.32,54.33,54.3,54.31,16900.0,46.0567,46.0651,46.0397,46.0482,16900.0
2012-04-30 14:40:00,54.3,54.35,54.3,54.35,25200.0,46.0397,46.0821,46.0397,46.0821,25200.0
2012-04-30 14:50:00,54.35,54.4,54.35,54.4,15200.0,46.0821,46.1245,46.0821,46.1245,15200.0
2012-04-30 15:00:00,54.4,54.42,54.39,54.41,20500.0,46.1245,46.1414,46.116,46.133,20500.0
2012-04-30 15:10:00,54.41,54.42,54.39,54.39,27700.0,46.133,46.1414,46.116,46.116,27700.0
2012-04-30 15:20:00,54.4,54.41,54.38,54.4,22700.0,46.1245,46.133,46.1075,46.1245,22700.0
2012-04-30 15:30:00,54.41,54.43,54.36,54.43,101100.0,46.133,46.1499,46.0906,46.1499,101100.0
2012-04-30 15:40:00,54.43,54.53,54.43,54.48,83500.0,46.1499,46.2347,46.1499,46.1923,83500.0
2012-04-30 15:50:00,54.48,54.58,54.48,54.57,217700.0,46.1923,46.2771,46.1923,46.2686,217700.0
2012-05-01 09:30:00,54.38,54.39,54.15,54.23,54500.0,46.1075,46.116,45.9125,45.9804,54500.0
2012-05-01 09:40:00,54.19,54.3,54.13,54.13,20400.0,45.9464,46.0397,45.8956,45.8956,20400.0
2012-05-01 09:50:00,54.12,54.19,53.98,53.98,22400.0,45.8871,45.9464,45.7684,45.7684,22400.0
2012-05-01 10:00:00,54.03,54.63,54.0,54.61,46100.0,45.8108,46.3195,45.7853,46.3025,46100.0
2012-05-01 10:10:00,54.62,54.74,54.61,54.73,23400.0,46.311,46.4128,46.3025,46.4043,23400.0
2012-05-01 10:20:00,54.74,54.85,54.71,54.84,26200.0,46.4128,46.506,46.3873,46.4976,26200.0
2012-05-01 10:30:00,54.84,54.92,54.82,54.92,19400.0,46.4976,46.5654,46.4806,46.5654,19400.0
2012-05-01 10:40:00,54.93,54.96,54.88,54.94,25400.0,46.5739,46.5993,46.5315,46.5823,25400.0
2012-05-01 10:50:00,54.92,55.0,54.92,54.97,30700.0,46.5654,46.6332,46.5654,46.6078,30700.0
2012-05-01 11:00:00,54.96,54.97,54.86,54.86,54000.0,46.5993,46.6078,46.5145,46.5145,54000.0
2012-05-01 11:10:00,54.86,54.95,54.85,54.94,14100.0,46.5145,46.5908,46.506,46.5823,14100.0
2012-05-01 11:20:00,54.94,54.95,54.91,54.93,22700.0,46.5823,46.5908,46.5569,46.5739,22700.0
2012-05-01 11:30:00,54.93,54.96,54.91,54.92,60900.0,46.5739,46.5993,46.5569,46.5654,60900.0
2012-05-01 11:40:00,54.91,55.06,54.86,55.02,94000.0,46.5569,46.6841,46.5145,46.6502,94000.0
2012-05-01 11:50:00,55.0,55.13,55.0,55.05,16500.0,46.6332,46.7434,46.6332,46.6756,16500.0
2012-05-01 12:00:00,55.06,55.09,55.02,55.03,24600.0,46.6841,46.7095,46.6502,46.6587,24600.0
2012-05-01 12:10:00,55.03,55.05,55.01,55.03,26100.0,46.6587,46.6756,46.6417,46.6587,26100.0
2012-05-01 12:20:00,55.03,55.04,55.02,55.03,9600.0,46.6587,46.6671,46.6502,46.6587,9600.0
2012-05-01 12:30:00,55.04,55.11,55.04,55.11,12400.0,46.6671,46.7265,46.6671,46.7265,12400.0
2012-05-01 12:40:00,55.11,55.12,55.06,55.07,12400.0,46.7265,46.735,46.6841,46.6926,12400.0
2012-05-01 12:50:00,55.07,55.1,55.06,55.08,23200.0,46.6926,46.718,46.6841,46.701,23200.0
2012-05-01 13:00:00,55.08,55.08,55.04,55.05,11400.0,46.701,46.701,46.6671,46.6756,11400.0
2012-05-01 13:10:00,55.05,55.11,55.05,55.09,20900.0,46.6756,46.7265,46.6756,46.7095,20900.0
2012-05-01 13:20:00,55.09,55.11,55.08,55.11,11400.0,46.7095,46.7265,46.701,46.7265,11400.0
2012-05-01 13:30:00,55.11,55.11,55.07,55.1,17500.0,46.7265,46.7265,46.6926,46.718,17500.0
2012-05-01 13:40:00,55.1,55.11,55.05,55.05,15600.0,46.718,46.7265,46.6756,46.6756,15600.0
2012-05-01 13:50:00,55.05,55.11,55.04,55.1,16900.0,46.6756,46.7265,46.6671,46.718,16900.0
2012-05-01 14:00:00,55.1,55.1,55.03,55.07,16200.0,46.718,46.718,46.6587,46.6926,16200.0
2012-05-01 14:10:00,55.07,55.07,55.02,55.03,40100.0,46.6926,46.6926,46.6502,46.6587,40100.0
2012-05-01 14:20:00,55.02,55.04,54.96,54.99,20900.0,46.6502,46.6671,46.5993,46.6247,20900.0
2012-05-01 14:30:00,55.0,55.0,54.95,54.99,20200.0,46.6332,46.6332,46.5908,46.6247,20200.0
2012-05-01 14:40:00,54.99,55.02,54.94,54.95,30900.0,46.6247,46.6502,46.5823,46.5908,30900.0
2012-05-01 14:50:00,54.96,54.96,54.92,54.95,37800.0,46.5993,46.5993,46.5654,46.5908,37800.0
2012-05-01 15:00:00,54.95,54.98,54.91,54.93,33200.0,46.5908,46.6163,46.5569,46.5739,33200.0
2012-05-01 15:10:00,54.93,54.97,54.93,54.97,34100.0,46.5739,46.6078,46.5739,46.6078,34100.0
2012-05-01 15:20:00,54.96,54.97,54.89,54.93,36400.0,46.5993,46.6078,46.5399,46.5739,36400.0
2012-05-01 15:30:00,54.93,54.95,54.89,54.92,42500.0,46.5739,46.5908,46.5399,46.5654,42500.0
2012-05-01 15:40:00,54.92,54.97,54.91,54.97,43200.0,46.5654,46.6078,46.5569,46.6078,43200.0
2012-05-01 15:50:00,54.97,54.97,54.82,54.89,116200.0,46.6078,46.6078,46.4806,46.5399,116200.0
2012-05-02 09:30:00,54.09,54.46,53.48,54.0,252300.0,45.8616,46.1754,45.3444,45.7853,252300.0
2012-05-02 09:40:00,54.0,54.18,53.98,53.99,73500.0,45.7853,45.938,45.7684,45.7769,73500.0
2012-05-02 09:50:00,53.99,54.03,53.88,53.93,76000.0,45.7769,45.8108,45.6836,45.726,76000.0
2012-05-02 10:00:00,53.94,53.98,53.87,53.97,69100.0,45.7345,45.7684,45.6751,45.7599,69100.0
2012-05-02 10:10:00,53.96,54.0,53.81,53.85,55000.0,45.7514,45.7853,45.6242,45.6582,55000.0
2012-05-02 10:20:00,53.85,53.85,53.8,53.82,76800.0,45.6582,45.6582,45.6158,45.6327,76800.0
2012-05-02 10:30:00,53.82,54.05,53.81,54.02,71500.0,45.6327,45.8277,45.6242,45.8023,71500.0
2012-05-02 10:40:00,54.03,54.3,54.03,54.24,50000.0,45.8108,46.0397,45.8108,45.9888,50000.0
2012-05-02 10:50:00,54.23,54.35,54.18,54.32,25400.0,45.9804,46.0821,45.938,46.0567,25400.0
2012-05-02 11:00:00,54.32,54.33,54.12,54.15,38700.0,46.0567,46.0651,45.8871,45.9125,38700.0
2012-05-02 11:10:00,54.16,54.2,54.14,54.19,22200.0,45.921,45.9549,45.904,45.9464,22200.0
2012-05-02 11:20:00,54.19,54.31,54.19,54.31,32300.0,45.9464,46.0482,45.9464,46.0482,32300.0
2012-05-02 11:30:00,54.3,54.38,54.29,54.36,19300.0,46.0397,46.1075,46.0312,46.0906,19300.0
2012-05-02 11:40:00,54.36,54.4,54.35,54.39,10100.0,46.0906,46.1245,46.0821,46.116,10100.0
2012-05-02 11:50:00,54.38,54.41,54.36,54.4,30700.0,46.1075,46.133,46.0906,46.1245,30700.0
2012-05-02 12:00:00,54.4,54.4,54.35,54.38,15500.0,46.1245,46.1245,46.0821,46.1075,15500.0
2012-05-02 12:10:00,54.39,54.49,54.37,54.49,10900.0,46.116,46.2008,46.0991,46.2008,10900.0
2012-05-02 12:20:00,54.49,54.54,54.49,54.54,12900.0,46.2008,46.2432,46.2008,46.2432,12900.0
2012-05-02 12:30:00,54.54,54.55,54.49,54.5,20100.0,46.2432,46.2517,46.2008,46.2093,20100.0
2012-05-02 12:40:00,54.5,54.5,54.48,54.5,32600.0,46.2093,46.2093,46.1923,46.2093,32600.0
2012-05-02 12:50:00,54.49,54.56,54.49,54.56,42600.0,46.2008,46.2601,46.2008,46.2601,42600.0
2012-05-02 13:00:00,54.55,54.56,54.38,54.38,88700.0,46.2517,46.2601,46.1075,46.1075,88700.0
2012-05-02 13:10:00,54.38,54.39,54.29,54.34,30400.0,46.1075,46.116,46.0312,46.0736,30400.0
2012-05-02 13:20:00,54.34,54.4,54.31,54.31,29500.0,46.0736,46.1245,46.0482,46.0482,29500.0
2012-05-02 13:30:00,54.31,54.38,54.31,54.37,7400.0,46.0482,46.1075,46.0482,46.0991,7400.0
2012-05-02 13:40:00,54.36,54.44,54.35,54.4,20400.0,46.0906,46.1584,46.0821,46.1245,20400.0
2012-05-02 13:50:00,54.4,54.44,54.39,54.42,13400.0,46.1245,46.1584,46.116,46.1414,13400.0
2012-05-02 14:00:00,54.44,54.46,54.4,54.46,15900.0,46.1584,46.1754,46.1245,46.1754,15900.0
2012-05-02 14:10:00,54.46,54.48,54.41,54.44,15000.0,46.1754,46.1923,46.133,46.1584,15000.0
2012-05-02 14:20:00,54.44,54.51,54.42,54.51,30600.0,46.1584,46.2178,46.1414,46.2178,30600.0
2012-05-02 14:30:00,54.51,54.51,54.44,54.45,31500.0,46.2178,46.2178,46.1584,46.1669,31500.0
2012-05-02 14:40:00,54.44,54.44,54.42,54.44,17000.0,46.1584,46.1584,46.1414,46.1584,17000.0
2012-05-02 14:50:00,54.45,54.52,54.44,54.52,40900.0,46.1669,46.2262,46.1584,46.2262,40900.0
2012-05-02 15:00:00,54.52,54.54,54.49,54.49,31100.0,46.2262,46.2432,46.2008,46.2008,31100.0
2012-05-02 15:10:00,54.49,54.55,54.49,54.51,65400.0,46.2008,46.2517,46.2008,46.2178,65400.0
2012-05-02 15:20:00,54.5,54.59,54.5,54.58,34900.0,46.2093,46.2856,46.2093,46.2771,34900.0
2012-05-02 15:30:00,54.57,54.57,54.53,54.54,47800.0,46.2686,46.2686,46.2347,46.2432,47800.0
2012-05-02 15:40:00,54.55,54.7,54.54,54.64,89200.0,46.2517,46.3789,46.2432,46.328,89200.0
2012-05-02 15:50:00,54.64,54.67,54.59,54.66,103900.0,46.328,46.3534,46.2856,46.3449,103900.0
2012-05-03 09:30:00,54.8,54.99,54.5,54.62,50900.0,46.4636,46.6247,46.2093,46.311,50900.0
2012-05-03 09:40:00,54.63,54.93,54.63,54.91,25300.0,46.3195,46.5739,46.3195,46.5569,25300.0
2012-05-03 09:50:00,54.91,55.0,54.76,54.8,30400.0,46.5569,46.6332,46.4297,46.4636,30400.0
2012-05-03 10:00:00,54.79,54.83,54.67,54.77,39000.0,46.4552,46.4891,46.3534,46.4382,39000.0
2012-05-03 10:10:00,54.76,54.79,54.65,54.69,21200.0,46.4297,46.4552,46.3365,46.3704,21200.0
2012-05-03 10:20:00,54.69,54.8,54.61,54.8,27200.0,46.3704,46.4636,46.3025,46.4636,27200.0
2012-05-03 10:30:00,54.81,54.91,54.75,54.9,33300.0,46.4721,46.5569,46.4212,46.5484,33300.0
2012-05-03 10:40:00,54.92,54.93,54.87,54.92,29600.0,46.5654,46.5739,46.523,46.5654,29600.0
2012-05-03 10:50:00,54.92,54.95,54.9,54.94,42100.0,46.5654,46.5908,46.5484,46.5823,42100.0
2012-05-03 11:00:00,54.93,54.97,54.9,54.95,38400.0,46.5739,46.6078,46.5484,46.5908,38400.0
2012-05-03 11:10:00,54.96,55.02,54.9,54.98,31900.0,46.5993,46.6502,46.5484,46.6163,31900.0
2012-05-03 11:20:00,54.97,55.1,54.95,55.04,32900.0,46.6078,46.718,46.5908,46.6671,32900.0
2012-05-03 11:30:00,55.04,55.06,54.9,54.91,21600.0,46.6671,46.6841,46.5484,46.5569,21600.0
2012-05-03 11:40:00,54.91,54.92,54.71,54.72,31700.0,46.5569,46.5654,46.3873,46.3958,31700.0
2012-05-03 11:50:00,54.72,54.83,54.71,54.82,17900.0,46.3958,46.4891,46.3873,46.4806,17900.0
2012-05-03 12:00:00,54.83,54.88,54.83,54.87,20600.0,46.4891,46.5315,46.4891,46.523,20600.0
2012-05-03 12:10:00,54.88,54.97,54.88,54.96,14900.0,46.5315,46.6078,46.5315,46.5993,14900.0
2012-05-03 12:20:00,54.96,55.0,54.89,54.99,14000.0,46.5993,46.6332,46.5399,46.6247,14000.0
2012-05-03 12:30:00,54.98,55.0,54.92,54.97,15200.0,46.6163,46.6332,46.5654,46.6078,15200.0
2012-05-03 12:40:00,54.99,55.01,54.91,54.95,25200.0,46.6247,46.6417,46.5569,46.5908,25200.0
2012-05-03 12:50:00,54.95,55.0,54.95,54.99,12700.0,46.5908,46.6332,46.5908,46.6247,12700.0
2012-05-03 13:00:00,54.99,54.99,54.9,54.96,43100.0,46.6247,46.6247,46.5484,46.5993,43100.0
2012-05-03 13:10:00,54.95,54.96,54.87,54.91,12200.0,46.5908,46.5993,46.523,46.5569,12200.0
2012-05-03 13:20:00,54.91,54.95,54.89,54.94,29800.0,46.5569,46.5908,46.5399,46.5823,29800.0
2012-05-03 13:30:00,54.94,54.96,54.93,54.94,27300.0,46.5823,46.5993,46.5739,46.5823,27300.0
2012-05-03 13:40:00,54.95,54.95,54.83,54.89,75000.0,46.5908,46.5908,46.4891,46.5399,75000.0
2012-05-03 13:50:00,54.89,54.93,54.88,54.91,28200.0,46.5399,46.5739,46.5315,46.5569,28200.0
2012-05-03 14:00:00,54.9,54.92,54.83,54.91,40000.0,46.5484,46.5654,46.4891,46.5569,40000.0
2012-05-03 14:10:00,54.91,54.93,54.86,54.91,27600.0,46.5569,46.5739,46.5145,46.5569,27600.0
2012-05-03 14:20:00,54.91,54.91,54.83,54.83,13800.0,46.5569,46.5569,46.4891,46.4891,13800.0
2012-05-03 14:30:00,54.81,54.86,54.81,54.85,18900.0,46.4721,46.5145,46.4721,46.506,18900.0
2012-05-03 14:40:00,54.84,54.85,54.66,54.68,19600.0,46.4976,46.506,46.3449,46.3619,19600.0
2012-05-03 14:50:00,54.67,54.81,54.67,54.79,21600.0,46.3534,46.4721,46.3534,46.4552,21600.0
2012-05-03 15:00:00,54.79,54.85,54.77,54.82,55800.0,46.4552,46.506,46.4382,46.4806,55800.0
2012-05-03 15:10:00,54.82,54.92,54.8,54.91,22700.0,46.4806,46.5654,46.4636,46.5569,22700.0
2012-05-03 15:20:00,54.91,54.93,54.83,54.83,33400.0,46.5569,46.5739,46.4891,46.4891,33400.0
2012-05-03 15:30:00,54.82,54.88,54.76,54.77,48600.0,46.4806,46.5315,46.4297,46.4382,48600.0
2012-05-03 15:40:00,54.78,54.83,54.73,54.77,47800.0,46.4467,46.4891,46.4043,46.4382,47800.0
2012-05-03 15:50:00,54.77,54.81,54.74,54.75,89400.0,46.4382,46.4721,46.4128,46.4212,89400.0
2012-05-04 09:30:00,54.5,54.53,54.3,54.38,23900.0,46.2093,46.2347,46.0397,46.1075,23900.0
2012-05-04 09:40:00,54.37,54.42,54.28,54.36,23900.0,46.0991,46.1414,46.0227,46.0906,23900.0
2012-05-04 09:50:00,54.33,54.39,54.04,54.1,24200.0,46.0651,46.116,45.8193,45.8701,24200.0
2012-05-04 10:00:00,54.1,54.11,53.94,54.01,39000.0,45.8701,45.8786,45.7345,45.7938,39000.0
2012-05-04 10:10:00,54.0,54.07,53.99,53.99,57200.0,45.7853,45.8447,45.7769,45.7769,57200.0
2012-05-04 10:20:00,54.0,54.11,53.99,54.1,38300.0,45.7853,45.8786,45.7769,45.8701,38300.0
2012-05-04 10:30:00,54.11,54.11,54.02,54.11,55600.0,45.8786,45.8786,45.8023,45.8786,55600.0
2012-05-04 10:40:00,54.11,54.13,54.02,54.02,17300.0,45.8786,45.8956,45.8023,45.8023,17300.0
2012-05-04 10:50:00,54.02,54.1,53.94,54.1,24300.0,45.8023,45.8701,45.7345,45.8701,24300.0
2012-05-04 11:00:00,54.09,54.09,54.0,54.02,29300.0,45.8616,45.8616,45.7853,45.8023,29300.0
2012-05-04 11:10:00,54.03,54.09,53.97,54.08,16000.0,45.8108,45.8616,45.7599,45.8532,16000.0
2012-05-04 11:20:00,54.08,54.13,54.0,54.06,19300.0,45.8532,45.8956,45.7853,45.8362,19300.0
2012-05-04 11:30:00,54.05,54.09,53.93,53.95,75400.0,45.8277,45.8616,45.726,45.7429,75400.0
2012-05-04 11:40:00,53.95,54.04,53.95,53.98,36800.0,45.7429,45.8193,45.7429,45.7684,36800.0
2012-05-04 11:50:00,53.99,53.99,53.87,53.91,28600.0,45.7769,45.7769,45.6751,45.709,28600.0
2012-05-04 12:00:00,53.92,54.01,53.91,54.01,52300.0,45.7175,45.7938,45.709,45.7938,52300.0
2012-05-04 12:10:00,54.01,54.09,53.96,54.05,80200.0,45.7938,45.8616,45.7514,45.8277,80200.0
2012-05-04 12:20:00,54.05,54.07,53.97,54.0,8900.0,45.8277,45.8447,45.7599,45.7853,8900.0
2012-05-04 12:30:00,54.0,54.02,53.88,53.91,38400.0,45.7853,45.8023,45.6836,45.709,38400.0
2012-05-04 12:40:00,53.9,53.97,53.9,53.95,14100.0,45.7006,45.7599,45.7006,45.7429,14100.0
2012-05-04 12:50:00,53.94,54.04,53.94,54.0,38400.0,45.7345,45.8193,45.7345,45.7853,38400.0
2012-05-04 13:00:00,54.02,54.09,54.0,54.07,24500.0,45.8023,45.8616,45.7853,45.8447,24500.0
2012-05-04 13:10:00,54.08,54.08,54.01,54.04,22300.0,45.8532,45.8532,45.7938,45.8193,22300.0
2012-05-04 13:20:00,54.04,54.05,53.93,53.97,33300.0,45.8193,45.8277,45.726,45.7599,33300.0
2012-05-04 13:30:00,53.96,54.05,53.95,54.05,14400.0,45.7514,45.8277,45.7429,45.8277,14400.0
2012-05-04 13:40:00,54.05,54.05,54.01,54.02,13400.0,45.8277,45.8277,45.7938,45.8023,13400.0
2012-05-04 13:50:00,54.02,54.04,53.99,54.0,35600.0,45.8023,45.8193,45.7769,45.7853,35600.0
2012-05-04 14:00:00,54.0,54.01,53.95,54.0,65800.0,45.7853,45.7938,45.7429,45.7853,65800.0
2012-05-04 14:10:00,54.0,54.05,53.96,54.05,19900.0,45.7853,45.8277,45.7514,45.8277,19900.0
2012-05-04 14:20:00,54.04,54.1,54.0,54.09,33200.0,45.8193,45.8701,45.7853,45.8616,33200.0
2012-05-04 14:30:00,54.11,54.11,53.9,53.92,25500.0,45.8786,45.8786,45.7006,45.7175,25500.0
2012-05-04 14:40:00,53.93,53.95,53.89,53.94,34300.0,45.726,45.7429,45.6921,45.7345,34300.0
2012-05-04 14:50:00,53.93,54.01,53.9,53.99,15500.0,45.726,45.7938,45.7006,45.7769,15500.0
2012-05-04 15:00:00,54.01,54.07,53.99,54.04,19100.0,45.7938,45.8447,45.7769,45.8193,19100.0
2012-05-04 15:10:00,54.04,54.05,53.95,53.96,56500.0,45.8193,45.8277,45.7429,45.7514,56500.0
2012-05-04 15:20:00,53.95,53.99,53.9,53.97,61900.0,45.7429,45.7769,45.7006,45.7599,61900.0
2012-05-04 15:30:00,53.97,54.02,53.95,53.97,35400.0,45.7599,45.8023,45.7429,45.7599,35400.0
2012-05-04 15:40:00,53.98,54.02,53.96,53.96,45200.0,45.7684,45.8023,45.7514,45.7514,45200.0
2012-05-04 15:50:00,53.97,53.98,53.86,53.87,108400.0,45.7599,45.7684,45.6666,45.6751,108400.0
2012-05-07 09:30:00,53.65,53.98,53.65,53.94,29500.0,45.4886,45.7684,45.4886,45.7345,29500.0
2012-05-07 09:40:00,53.96,54.04,53.89,53.9,14200.0,45.7514,45.8193,45.6921,45.7006,14200.0
2012-05-07 09:50:00,53.89,53.95,53.87,53.94,20500.0,45.6921,45.7429,45.6751,45.7345,20500.0
2012-05-07 10:00:00,53.94,54.05,53.94,53.99,22600.0,45.7345,45.8277,45.7345,45.7769,22600.0
2012-05-07 10:10:00,54.0,54.03,53.88,53.93,14400.0,45.7853,45.8108,45.6836,45.726,14400.0
2012-05-07 10:20:00,53.91,53.94,53.79,53.79,39500.0,45.709,45.7345,45.6073,45.6073,39500.0
2012-05-07 10:30:00,53.78,53.97,53.74,53.96,88000.0,45.5988,45.7599,45.5649,45.7514,88000.0
2012-05-07 10:40:00,53.97,54.27,53.95,54.26,51800.0,45.7599,46.0143,45.7429,46.0058,51800.0
2012-05-07 10:50:00,54.26,54.46,54.18,54.21,56600.0,46.0058,46.1754,45.938,45.9634,56600.0
2012-05-07 11:00:00,54.22,54.26,54.1,54.1,25300.0,45.9719,46.0058,45.8701,45.8701,25300.0
2012-05-07 11:10:00,54.12,54.18,54.1,54.14,28700.0,45.8871,45.938,45.8701,45.904,28700.0
2012-05-07 11:20:00,54.14,54.17,54.11,54.14,16600.0,45.904,45.9295,45.8786,45.904,16600.0
2012-05-07 11:30:00,54.15,54.18,54.07,54.07,9500.0,45.9125,45.938,45.8447,45.8447,9500.0
2012-05-07 11:40:00,54.08,54.09,54.06,54.09,6600.0,45.8532,45.8616,45.8362,45.8616,6600.0
2012-05-07 11:50:00,54.09,54.1,54.06,54.08,6600.0,45.8616,45.8701,45.8362,45.8532,6600.0
2012-05-07 12:00:00,54.07,54.1,54.05,54.06,9200.0,45.8447,45.8701,45.8277,45.8362,9200.0
2012-05-07 12:10:00,54.04,54.09,54.04,54.09,4900.0,45.8193,45.8616,45.8193,45.8616,4900.0
2012-05-07 12:20:00,54.08,54.09,54.06,54.07,10800.0,45.8532,45.8616,45.8362,45.8447,10800.0
2012-05-07 12:30:00,54.08,54.17,54.08,54.14,6900.0,45.8532,45.9295,45.8532,45.904,6900.0
2012-05-07 12:40:00,54.12,54.14,54.11,54.11,5200.0,45.8871,45.904,45.8786,45.8786,5200.0
2012-05-07 12:50:00,54.12,54.16,54.11,54.15,7400.0,45.8871,45.921,45.8786,45.9125,7400.0
2012-05-07 13:00:00,54.14,54.15,54.11,54.11,16400.0,45.904,45.9125,45.8786,45.8786,16400.0
2012-05-07 13:10:00,54.11,54.21,54.09,54.19,26400.0,45.8786,45.9634,45.8616,45.9464,26400.0
2012-05-07 13:20:00,54.2,54.26,54.14,54.18,10800.0,45.9549,46.0058,45.904,45.938,10800.0
2012-05-07 13:30:00,54.17,54.23,54.17,54.22,16400.0,45.9295,45.9804,45.9295,45.9719,16400.0
2012-05-07 13:40:00,54.23,54.25,54.22,54.23,6200.0,45.9804,45.9973,45.9719,45.9804,6200.0
2012-05-07 13:50:00,54.22,54.3,54.2,54.26,8900.0,45.9719,46.0397,45.9549,46.0058,8900.0
2012-05-07 14:00:00,54.26,54.29,54.22,54.22,11400.0,46.0058,46.0312,45.9719,45.9719,11400.0
2012-05-07 14:10:00,54.23,54.27,54.23,54.24,38100.0,45.9804,46.0143,45.9804,45.9888,38100.0
2012-05-07 14:20:00,54.24,54.24,54.19,54.2,9500.0,45.9888,45.9888,45.9464,45.9549,9500.0
2012-05-07 14:30:00,54.2,54.2,54.16,54.19,7600.0,45.9549,45.9549,45.921,45.9464,7600.0
2012-05-07 14:40:00,54.19,54.2,54.13,54.15,12800.0,45.9464,45.9549,45.8956,45.9125,12800.0
2012-05-07 14:50:00,54.14,54.19,54.13,54.17,36400.0,45.904,45.9464,45.8956,45.9295,36400.0
2012-05-07 15:00:00,54.17,54.2,54.16,54.17,30500.0,45.9295,45.9549,45.921,45.9295,30500.0
2012-05-07 15:10:00,54.17,54.25,54.17,54.24,19200.0,45.9295,45.9973,45.9295,45.9888,19200.0
2012-05-07 15:20:00,54.25,54.35,54.19,54.2,67500.0,45.9973,46.0821,45.9464,45.9549,67500.0
2012-05-07 15:30:00,54.2,54.24,54.17,54.2,67800.0,45.9549,45.9888,45.9295,45.9549,67800.0
2012-05-07 15:40:00,54.21,54.21,54.17,54.21,32400.0,45.9634,45.9634,45.9295,45.9634,32400.0
2012-05-07 15:50:00,54.2,54.21,54.08,54.15,84000.0,45.9549,45.9634,45.8532,45.9125,84000.0
2012-05-08 09:30:00,53.72,53.82,53.57,53.58,38100.0,45.5479,45.6327,45.4208,45.4292,38100.0
2012-05-08 09:40:00,53.59,53.72,53.53,53.68,52200.0,45.4377,45.5479,45.3868,45.514,52200.0
2012-05-08 09:50:00,53.68,53.68,53.47,53.49,41900.0,45.514,45.514,45.336,45.3529,41900.0
2012-05-08 10:00:00,53.49,53.6,53.42,53.46,39300.0,45.3529,45.4462,45.2936,45.3275,39300.0
2012-05-08 10:10:00,53.46,53.53,53.43,53.53,52300.0,45.3275,45.3868,45.302,45.3868,52300.0
2012-05-08 10:20:00,53.52,53.53,53.43,53.49,64600.0,45.3784,45.3868,45.302,45.3529,64600.0
2012-05-08 10:30:00,53.48,53.48,53.4,53.47,66600.0,45.3444,45.3444,45.2766,45.336,66600.0
2012-05-08 10:40:00,53.47,53.6,53.47,53.54,116700.0,45.336,45.4462,45.336,45.3953,116700.0
2012-05-08 10:50:00,53.54,53.63,53.53,53.57,26500.0,45.3953,45.4716,45.3868,45.4208,26500.0
2012-05-08 11:00:00,53.58,53.6,53.42,53.48,58400.0,45.4292,45.4462,45.2936,45.3444,58400.0
2012-05-08 11:10:00,53.48,53.59,53.42,53.59,24100.0,45.3444,45.4377,45.2936,45.4377,24100.0
2012-05-08 11:20:00,53.58,53.59,53.54,53.57,21700.0,45.4292,45.4377,45.3953,45.4208,21700.0
2012-05-08 11:30:00,53.58,53.69,53.54,53.67,13900.0,45.4292,45.5225,45.3953,45.5055,13900.0
2012-05-08 11:40:00,53.67,53.68,53.59,53.67,12100.0,45.5055,45.514,45.4377,45.5055,12100.0
2012-05-08 11:50:00,53.67,53.7,53.63,53.65,19400.0,45.5055,45.531,45.4716,45.4886,19400.0
2012-05-08 12:00:00,53.65,53.74,53.65,53.74,38200.0,45.4886,45.5649,45.4886,45.5649,38200.0
2012-05-08 12:10:00,53.74,53.74,53.67,53.74,34500.0,45.5649,45.5649,45.5055,45.5649,34500.0
2012-05-08 12:20:00,53.74,53.75,53.59,53.65,23200.0,45.5649,45.5734,45.4377,45.4886,23200.0
2012-05-08 12:30:00,53.65,53.65,53.57,53.64,6100.0,45.4886,45.4886,45.4208,45.4801,6100.0
2012-05-08 12:40:00,53.64,53.65,53.55,53.56,33900.0,45.4801,45.4886,45.4038,45.4123,33900.0
2012-05-08 12:50:00,53.56,53.56,53.5,53.56,20800.0,45.4123,45.4123,45.3614,45.4123,20800.0
2012-05-08 13:00:00,53.54,53.58,53.52,53.55,6700.0,45.3953,45.4292,45.3784,45.4038,6700.0
2012-05-08 13:10:00,53.56,53.62,53.54,53.62,32000.0,45.4123,45.4631,45.3953,45.4631,32000.0
2012-05-08 13:20:00,53.61,53.63,53.59,53.61,14300.0,45.4547,45.4716,45.4377,45.4547,14300.0
2012-05-08 13:30:00,53.6,53.69,53.6,53.68,50600.0,45.4462,45.5225,45.4462,45.514,50600.0
2012-05-08 13:40:00,53.68,53.69,53.65,53.66,22200.0,45.514,45.5225,45.4886,45.4971,22200.0
2012-05-08 13:50:00,53.66,53.7,53.66,53.7,32900.0,45.4971,45.531,45.4971,45.531,32900.0
2012-05-08 14:00:00,53.7,53.71,53.66,53.68,23100.0,45.531,45.5395,45.4971,45.514,23100.0
2012-05-08 14:10:00,53.68,53.7,53.66,53.69,35700.0,45.514,45.531,45.4971,45.5225,35700.0
2012-05-08 14:20:00,53.69,53.77,53.67,53.77,14300.0,45.5225,45.5903,45.5055,45.5903,14300.0
2012-05-08 14:30:00,53.76,53.84,53.76,53.81,30000.0,45.5818,45.6497,45.5818,45.6242,30000.0
2012-05-08 14:40:00,53.81,53.85,53.76,53.82,32200.0,45.6242,45.6582,45.5818,45.6327,32200.0
2012-05-08 14:50:00,53.82,53.87,53.8,53.8,27200.0,45.6327,45.6751,45.6158,45.6158,27200.0
2012-05-08 15:00:00,53.8,53.88,53.77,53.79,29400.0,45.6158,45.6836,45.5903,45.6073,29400.0
2012-05-08 15:10:00,53.8,54.03,53.8,54.03,17900.0,45.6158,45.8108,45.6158,45.8108,17900.0
2012-05-08 15:20:00,54.04,54.15,53.98,54.1,50300.0,45.8193,45.9125,45.7684,45.8701,50300.0
2012-05-08 15:30:00,54.1,54.18,54.01,54.13,31600.0,45.8701,45.938,45.7938,45.8956,31600.0
2012-05-08 15:40:00,54.14,54.19,54.06,54.11,45600.0,45.904,45.9464,45.8362,45.8786,45600.0
2012-05-08 15:50:00,54.12,54.18,54.11,54.15,73000.0,45.8871,45.938,45.8786,45.9125,73000.0
2012-05-09 09:30:00,53.51,53.58,53.37,53.39,42800.0,45.3699,45.4292,45.2512,45.2681,42800.0
2012-05-09 09:40:00,53.4,53.4,53.23,53.29,38600.0,45.2766,45.2766,45.1325,45.1833,38600.0
2012-05-09 09:50:00,53.28,53.31,53.14,53.26,32800.0,45.1749,45.2003,45.0562,45.1579,32800.0
2012-05-09 10:00:00,53.28,53.53,53.23,53.26,45800.0,45.1749,45.3868,45.1325,45.1579,45800.0
2012-05-09 10:10:00,53.29,53.29,53.06,53.06,34400.0,45.1833,45.1833,44.9883,44.9883,34400.0
2012-05-09 10:20:00,53.06,53.09,52.93,52.98,28100.0,44.9883,45.0138,44.8781,44.9205,28100.0
2012-05-09 10:30:00,52.98,53.06,52.97,53.05,45200.0,44.9205,44.9883,44.912,44.9799,45200.0
2012-05-09 10:40:00,53.04,53.31,53.03,53.28,63900.0,44.9714,45.2003,44.9629,45.1749,63900.0
2012-05-09 10:50:00,53.28,53.32,53.14,53.27,17900.0,45.1749,45.2088,45.0562,45.1664,17900.0
2012-05-09 11:00:00,53.27,53.27,53.16,53.2,28800.0,45.1664,45.1664,45.0731,45.107,28800.0
2012-05-09 11:10:00,53.19,53.43,53.19,53.37,20200.0,45.0986,45.302,45.0986,45.2512,20200.0
2012-05-09 11:20:00,53.38,53.46,53.37,53.46,18400.0,45.2597,45.3275,45.2512,45.3275,18400.0
2012-05-09 11:30:00,53.45,53.64,53.43,53.64,24000.0,45.319,45.4801,45.302,45.4801,24000.0
2012-05-09 11:40:00,53.64,53.64,53.55,53.56,36600.0,45.4801,45.4801,45.4038,45.4123,36600.0
2012-05-09 11:50:00,53.54,53.66,53.47,53.54,39900.0,45.3953,45.4971,45.336,45.3953,39900.0
2012-05-09 12:00:00,53.55,53.55,53.37,53.39,24200.0,45.4038,45.4038,45.2512,45.2681,24200.0
2012-05-09 12:10:00,53.39,53.51,53.39,53.5,19200.0,45.2681,45.3699,45.2681,45.3614,19200.0
2012-05-09 12:20:00,53.51,53.55,53.42,53.46,15800.0,45.3699,45.4038,45.2936,45.3275,15800.0
2012-05-09 12:30:00,53.44,53.44,53.37,53.4,27700.0,45.3105,45.3105,45.2512,45.2766,27700.0
2012-05-09 12:40:00,53.39,53.41,53.33,53.41,11100.0,45.2681,45.2851,45.2173,45.2851,11100.0
2012-05-09 12:50:00,53.42,53.47,53.41,53.47,9900.0,45.2936,45.336,45.2851,45.336,9900.0
2012-05-09 13:00:00,53.47,53.62,53.45,53.53,14500.0,45.336,45.4631,45.319,45.3868,14500.0
2012-05-09 13:10:00,53.55,53.55,53.43,53.47,15200.0,45.4038,45.4038,45.302,45.336,15200.0
2012-05-09 13:20:00,53.46,53.64,53.44,53.53,44300.0,45.3275,45.4801,45.3105,45.3868,44300.0
2012-05-09 13:30:00,53.54,53.64,53.53,53.6,23600.0,45.3953,45.4801,45.3868,45.4462,23600.0
2012-05-09 13:40:00,53.6,53.69,53.59,53.62,21100.0,45.4462,45.5225,45.4377,45.4631,21100.0
2012-05-09 13:50:00,53.64,53.75,53.64,53.65,19600.0,45.4801,45.5734,45.4801,45.4886,19600.0
2012-05-09 14:00:00,53.63,53.64,53.56,53.56,29800.0,45.4716,45.4801,45.4123,45.4123,29800.0
2012-05-09 14:10:00,53.57,53.64,53.54,53.54,43500.0,45.4208,45.4801,45.3953,45.3953,43500.0
2012-05-09 14:20:00,53.53,53.58,53.52,53.54,20700.0,45.3868,45.4292,45.3784,45.3953,20700.0
2012-05-09 14:30:00,53.54,53.55,53.43,53.46,32500.0,45.3953,45.4038,45.302,45.3275,32500.0
2012-05-09 14:40:00,53.46,53.54,53.43,53.43,19200.0,45.3275,45.3953,45.302,45.302,19200.0
2012-05-09 14:50:00,53.42,53.51,53.35,53.35,46500.0,45.2936,45.3699,45.2342,45.2342,46500.0
2012-05-09 15:00:00,53.36,53.37,53.27,53.29,38600.0,45.2427,45.2512,45.1664,45.1833,38600.0
2012-05-09 15:10:00,53.3,53.39,53.27,53.31,38000.0,45.1918,45.2681,45.1664,45.2003,38000.0
2012-05-09 15:20:00,53.31,53.37,53.21,53.21,38400.0,45.2003,45.2512,45.1155,45.1155,38400.0
2012-05-09 15:30:00,53.22,53.33,53.2,53.28,82100.0,45.124,45.2173,45.107,45.1749,82100.0
2012-05-09 15:40:00,53.29,53.41,53.27,53.38,81800.0,45.1833,45.2851,45.1664,45.2597,81800.0
2012-05-09 15:50:00,53.36,53.37,53.23,53.24,117100.0,45.2427,45.2512,45.1325,45.141,117100.0
2012-05-10 09:30:00,53.63,53.77,53.49,53.75,31400.0,45.4716,45.5903,45.3529,45.5734,31400.0
2012-05-10 09:40:00,53.76,53.89,53.73,53.88,30200.0,45.5818,45.6921,45.5564,45.6836,30200.0
2012-05-10 09:50:00,53.9,54.06,53.9,53.98,17600.0,45.7006,45.8362,45.7006,45.7684,17600.0
2012-05-10 10:00:00,53.99,54.0,53.89,53.93,11300.0,45.7769,45.7853,45.6921,45.726,11300.0
2012-05-10 10:10:00,53.92,53.92,53.66,53.69,21000.0,45.7175,45.7175,45.4971,45.5225,21000.0
2012-05-10 10:20:00,53.7,53.72,53.52,53.58,16500.0,45.531,45.5479,45.3784,45.4292,16500.0
2012-05-10 10:30:00,53.58,53.58,53.52,53.54,11100.0,45.4292,45.4292,45.3784,45.3953,11100.0
2012-05-10 10:40:00,53.55,53.58,53.48,53.51,16800.0,45.4038,45.4292,45.3444,45.3699,16800.0
2012-05-10 10:50:00,53.53,53.53,53.37,53.41,43300.0,45.3868,45.3868,45.2512,45.2851,43300.0
2012-05-10 11:00:00,53.43,53.5,53.43,53.48,35300.0,45.302,45.3614,45.302,45.3444,35300.0
2012-05-10 11:10:00,53.46,53.55,53.44,53.54,15900.0,45.3275,45.4038,45.3105,45.3953,15900.0
2012-05-10 11:20:00,53.53,53.61,53.52,53.6,40200.0,45.3868,45.4547,45.3784,45.4462,40200.0
2012-05-10 11:30:00,53.6,53.68,53.57,53.64,22200.0,45.4462,45.514,45.4208,45.4801,22200.0
2012-05-10 11:40:00,53.66,53.66,53.53,53.55,23300.0,45.4971,45.4971,45.3868,45.4038,23300.0
2012-05-10 11:50:00,53.56,53.59,53.51,53.59,10600.0,45.4123,45.4377,45.3699,45.4377,10600.0
2012-05-10 12:00:00,53.57,53.57,53.4,53.46,27800.0,45.4208,45.4208,45.2766,45.3275,27800.0
2012-05-10 12:10:00,53.46,53.53,53.44,53.48,10600.0,45.3275,45.3868,45.3105,45.3444,10600.0
2012-05-10 12:20:00,53.49,53.53,53.47,53.5,13300.0,45.3529,45.3868,45.336,45.3614,13300.0
2012-05-10 12:30:00,53.5,53.54,53.47,53.52,20300.0,45.3614,45.3953,45.336,45.3784,20300.0
2012-05-10 12:40:00,53.52,53.57,53.49,53.54,11200.0,45.3784,45.4208,45.3529,45.3953,11200.0
2012-05-10 12:50:00,53.55,53.64,53.55,53.59,49300.0,45.4038,45.4801,45.4038,45.4377,49300.0
2012-05-10 13:00:00,53.61,53.63,53.53,53.53,12100.0,45.4547,45.4716,45.3868,45.3868,12100.0
2012-05-10 13:10:00,53.55,53.55,53.45,53.49,23800.0,45.4038,45.4038,45.319,45.3529,23800.0
2012-05-10 13:20:00,53.47,53.51,53.44,53.49,20000.0,45.336,45.3699,45.3105,45.3529,20000.0
2012-05-10 13:30:00,53.49,53.57,53.44,53.44,19400.0,45.3529,45.4208,45.3105,45.3105,19400.0
2012-05-10 13:40:00,53.45,53.46,53.34,53.37,19300.0,45.319,45.3275,45.2257,45.2512,19300.0
2012-05-10 13:50:00,53.37,53.4,53.3,53.33,17900.0,45.2512,45.2766,45.1918,45.2173,17900.0
2012-05-10 14:00:00,53.33,53.39,53.33,53.39,62600.0,45.2173,45.2681,45.2173,45.2681,62600.0
2012-05-10 14:10:00,53.4,53.46,53.34,53.36,26500.0,45.2766,45.3275,45.2257,45.2427,26500.0
2012-05-10 14:20:00,53.36,53.38,53.34,53.36,20300.0,45.2427,45.2597,45.2257,45.2427,20300.0
2012-05-10 14:30:00,53.36,53.37,53.27,53.33,26300.0,45.2427,45.2512,45.1664,45.2173,26300.0
2012-05-10 14:40:00,53.34,53.4,53.33,53.38,55100.0,45.2257,45.2766,45.2173,45.2597,55100.0
2012-05-10 14:50:00,53.38,53.38,53.33,53.35,23800.0,45.2597,45.2597,45.2173,45.2342,23800.0
2012-05-10 15:00:00,53.35,53.43,53.35,53.41,32200.0,45.2342,45.302,45.2342,45.2851,32200.0
2012-05-10 15:10:00,53.42,53.49,53.4,53.49,20000.0,45.2936,45.3529,45.2766,45.3529,20000.0
2012-05-10 15:20:00,53.48,53.52,53.44,53.48,41900.0,45.3444,45.3784,45.3105,45.3444,41900.0
2012-05-10 15:30:00,53.5,53.51,53.41,53.48,20600.0,45.3614,45.3699,45.2851,45.3444,20600.0
2012-05-10 15:40:00,53.49,53.54,53.33,53.36,29000.0,45.3529,45.3953,45.2173,45.2427,29000.0
2012-05-10 15:50:00,53.36,53.39,53.28,53.38,83100.0,45.2427,45.2681,45.1749,45.2597,83100.0
2012-05-11 09:30:00,53.24,53.37,53.0,53.29,28600.0,45.141,45.2512,44.9375,45.1833,28600.0
2012-05-11 09:40:00,53.29,53.38,53.24,53.37,9400.0,45.1833,45.2597,45.141,45.2512,9400.0
2012-05-11 09:50:00,53.4,53.5,53.37,53.37,12700.0,45.2766,45.3614,45.2512,45.2512,12700.0
2012-05-11 10:00:00,53.35,53.48,53.35,53.37,21700.0,45.2342,45.3444,45.2342,45.2512,21700.0
2012-05-11 10:10:00,53.37,53.53,53.35,53.49,22700.0,45.2512,45.3868,45.2342,45.3529,22700.0
2012-05-11 10:20:00,53.5,53.55,53.5,53.53,42000.0,45.3614,45.4038,45.3614,45.3868,42000.0
2012-05-11 10:30:00,53.54,53.65,53.53,53.65,14600.0,45.3953,45.4886,45.3868,45.4886,14600.0
2012-05-11 10:40:00,53.66,53.7,53.63,53.66,6600.0,45.4971,45.531,45.4716,45.4971,6600.0
2012-05-11 10:50:00,53.64,53.66,53.59,53.63,4800.0,45.4801,45.4971,45.4377,45.4716,4800.0
2012-05-11 11:00:00,53.63,53.65,53.53,53.62,21000.0,45.4716,45.4886,45.3868,45.4631,21000.0
2012-05-11 11:10:00,53.62,53.7,53.62,53.66,6500.0,45.4631,45.531,45.4631,45.4971,6500.0
2012-05-11 11:20:00,53.68,53.68,53.64,53.64,18300.0,45.514,45.514,45.4801,45.4801,18300.0
2012-05-11 11:30:00,53.66,53.71,53.64,53.66,8500.0,45.4971,45.5395,45.4801,45.4971,8500.0
2012-05-11 11:40:00,53.65,53.65,53.58,53.6,5300.0,45.4886,45.4886,45.4292,45.4462,5300.0
2012-05-11 11:50:00,53.58,53.58,53.53,53.57,37900.0,45.4292,45.4292,45.3868,45.4208,37900.0
2012-05-11 12:00:00,53.58,53.61,53.54,53.58,4600.0,45.4292,45.4547,45.3953,45.4292,4600.0
2012-05-11 12:10:00,53.57,53.57,53.53,53.53,4300.0,45.4208,45.4208,45.3868,45.3868,4300.0
2012-05-11 12:20:00,53.51,53.57,53.51,53.51,4000.0,45.3699,45.4208,45.3699,45.3699,4000.0
2012-05-11 12:30:00,53.52,53.56,53.5,53.54,7600.0,45.3784,45.4123,45.3614,45.3953,7600.0
2012-05-11 12:40:00,53.55,53.56,53.53,53.53,3300.0,45.4038,45.4123,45.3868,45.3868,3300.0
2012-05-11 12:50:00,53.55,53.55,53.49,53.51,4400.0,45.4038,45.4038,45.3529,45.3699,4400.0
2012-05-11 13:00:00,53.51,53.55,53.5,53.5,4100.0,45.3699,45.4038,45.3614,45.3614,4100.0
2012-05-11 13:10:00,53.49,53.49,53.44,53.46,47100.0,45.3529,45.3529,45.3105,45.3275,47100.0
2012-05-11 13:20:00,53.46,53.46,53.4,53.45,3300.0,45.3275,45.3275,45.2766,45.319,3300.0
2012-05-11 13:30:00,53.44,53.51,53.43,53.43,11400.0,45.3105,45.3699,45.302,45.302,11400.0
2012-05-11 13:40:00,53.43,53.47,53.4,53.45,4600.0,45.302,45.336,45.2766,45.319,4600.0
2012-05-11 13:50:00,53.45,53.48,53.43,53.44,6300.0,45.319,45.3444,45.302,45.3105,6300.0
2012-05-11 14:00:00,53.44,53.44,53.36,53.38,12500.0,45.3105,45.3105,45.2427,45.2597,12500.0
2012-05-11 14:10:00,53.38,53.43,53.37,53.41,6300.0,45.2597,45.302,45.2512,45.2851,6300.0
2012-05-11 14:20:00,53.4,53.42,53.39,53.39,11500.0,45.2766,45.2936,45.2681,45.2681,11500.0
2012-05-11 14:30:00,53.39,53.4,53.34,53.34,7300.0,45.2681,45.2766,45.2257,45.2257,7300.0
2012-05-11 14:40:00,53.35,53.43,53.35,53.41,6300.0,45.2342,45.302,45.2342,45.2851,6300.0
2012-05-11 14:50:00,53.39,53.41,53.34,53.35,15700.0,45.2681,45.2851,45.2257,45.2342,15700.0
2012-05-11 15:00:00,53.36,53.38,53.29,53.3,10900.0,45.2427,45.2597,45.1833,45.1918,10900.0
2012-05-11 15:10:00,53.3,53.32,53.26,53.32,29100.0,45.1918,45.2088,45.1579,45.2088,29100.0
2012-05-11 15:20:00,53.33,53.36,53.28,53.32,20400.0,45.2173,45.2427,45.1749,45.2088,20400.0
2012-05-11 15:30:00,53.3,53.36,53.28,53.29,16100.0,45.1918,45.2427,45.1749,45.1833,16100.0
2012-05-11 15:40:00,53.31,53.31,53.2,53.26,46100.0,45.2003,45.2003,45.107,45.1579,46100.0
2012-05-11 15:50:00,53.25,53.26,53.16,53.18,93200.0,45.1494,45.1579,45.0731,45.0901,93200.0
2012-05-14 09:30:00,52.65,52.7,52.5,52.5,50300.0,44.6407,44.6831,44.5135,44.5135,50300.0
2012-05-14 09:40:00,52.52,52.54,52.32,52.36,42800.0,44.5305,44.5474,44.3609,44.3948,42800.0
2012-05-14 09:50:00,52.36,52.58,52.33,52.46,26700.0,44.3948,44.5814,44.3694,44.4796,26700.0
2012-05-14 10:00:00,52.47,52.53,52.4,52.4,58200.0,44.4881,44.539,44.4287,44.4287,58200.0
2012-05-14 10:10:00,52.41,52.43,52.26,52.31,52000.0,44.4372,44.4542,44.31,44.3524,52000.0
2012-05-14 10:20:00,52.31,52.35,52.28,52.3,25800.0,44.3524,44.3863,44.327,44.3439,25800.0
2012-05-14 10:30:00,52.29,52.48,52.29,52.45,18700.0,44.3355,44.4966,44.3355,44.4711,18700.0
2012-05-14 10:40:00,52.47,52.61,52.47,52.61,23200.0,44.4881,44.6068,44.4881,44.6068,23200.0
2012-05-14 10:50:00,52.6,52.74,52.6,52.65,14200.0,44.5983,44.717,44.5983,44.6407,14200.0
2012-05-14 11:00:00,52.66,52.71,52.62,52.71,38500.0,44.6492,44.6916,44.6153,44.6916,38500.0
2012-05-14 11:10:00,52.72,52.74,52.67,52.67,85800.0,44.7001,44.717,44.6577,44.6577,85800.0
2012-05-14 11:20:00,52.67,52.96,52.67,52.94,24000.0,44.6577,44.9035,44.6577,44.8866,24000.0
2012-05-14 11:30:00,52.94,53.02,52.92,52.93,24800.0,44.8866,44.9544,44.8696,44.8781,24800.0
2012-05-14 11:40:00,52.93,52.94,52.74,52.75,50800.0,44.8781,44.8866,44.717,44.7255,50800.0
2012-05-14 11:50:00,52.75,52.82,52.74,52.74,49600.0,44.7255,44.7848,44.717,44.717,49600.0
2012-05-14 12:00:00,52.75,52.81,52.72,52.75,49700.0,44.7255,44.7764,44.7001,44.7255,49700.0
2012-05-14 12:10:00,52.75,52.8,52.73,52.73,21000.0,44.7255,44.7679,44.7085,44.7085,21000.0
2012-05-14 12:20:00,52.72,52.76,52.71,52.74,27900.0,44.7001,44.734,44.6916,44.717,27900.0
2012-05-14 12:30:00,52.73,52.76,52.71,52.72,14400.0,44.7085,44.734,44.6916,44.7001,14400.0
2012-05-14 12:40:00,52.73,52.79,52.73,52.76,5300.0,44.7085,44.7594,44.7085,44.734,5300.0
2012-05-14 12:50:00,52.76,52.78,52.69,52.7,69000.0,44.734,44.7509,44.6746,44.6831,69000.0
2012-05-14 13:00:00,52.69,52.71,52.68,52.71,16300.0,44.6746,44.6916,44.6661,44.6916,16300.0
2012-05-14 13:10:00,52.71,52.71,52.63,52.65,14200.0,44.6916,44.6916,44.6237,44.6407,14200.0
2012-05-14 13:20:00,52.66,52.68,52.58,52.61,29200.0,44.6492,44.6661,44.5814,44.6068,29200.0
2012-05-14 13:30:00,52.61,52.71,52.61,52.71,12500.0,44.6068,44.6916,44.6068,44.6916,12500.0
2012-05-14 13:40:00,52.71,52.75,52.71,52.73,16200.0,44.6916,44.7255,44.6916,44.7085,16200.0
2012-05-14 13:50:00,52.73,52.87,52.73,52.82,30000.0,44.7085,44.8272,44.7085,44.7848,30000.0
2012-05-14 14:00:00,52.83,52.91,52.83,52.88,15100.0,44.7933,44.8612,44.7933,44.8357,15100.0
2012-05-14 14:10:00,52.88,52.88,52.79,52.79,13400.0,44.8357,44.8357,44.7594,44.7594,13400.0
2012-05-14 14:20:00,52.79,52.86,52.79,52.82,7200.0,44.7594,44.8188,44.7594,44.7848,7200.0
2012-05-14 14:30:00,52.83,52.83,52.72,52.74,12700.0,44.7933,44.7933,44.7001,44.717,12700.0
2012-05-14 14:40:00,52.75,52.78,52.68,52.7,13500.0,44.7255,44.7509,44.6661,44.6831,13500.0
2012-05-14 14:50:00,52.7,52.74,52.66,52.68,21200.0,44.6831,44.717,44.6492,44.6661,21200.0
2012-05-14 15:00:00,52.69,52.72,52.63,52.66,24400.0,44.6746,44.7001,44.6237,44.6492,24400.0
2012-05-14 15:10:00,52.66,52.72,52.64,52.67,18900.0,44.6492,44.7001,44.6322,44.6577,18900.0
2012-05-14 15:20:00,52.67,52.7,52.62,52.69,26000.0,44.6577,44.6831,44.6153,44.6746,26000.0
2012-05-14 15:30:00,52.69,52.75,52.68,52.68,30900.0,44.6746,44.7255,44.6661,44.6661,30900.0
2012-05-14 15:40:00,52.7,52.75,52.63,52.68,35400.0,44.6831,44.7255,44.6237,44.6661,35400.0
2012-05-14 15:50:00,52.69,52.72,52.6,52.63,51500.0,44.6746,44.7001,44.5983,44.6237,51500.0
2012-05-15 09:30:00,52.67,52.69,52.47,52.54,33000.0,44.6577,44.6746,44.4881,44.5474,33000.0
2012-05-15 09:40:00,52.5,52.54,52.17,52.23,59700.0,44.5135,44.5474,44.2337,44.2846,59700.0
2012-05-15 09:50:00,52.23,52.37,52.13,52.24,37700.0,44.2846,44.4033,44.1998,44.2931,37700.0
2012-05-15 10:00:00,52.25,52.43,52.23,52.37,21200.0,44.3016,44.4542,44.2846,44.4033,21200.0
2012-05-15 10:10:00,52.36,52.41,52.27,52.34,17600.0,44.3948,44.4372,44.3185,44.3779,17600.0
2012-05-15 10:20:00,52.35,52.45,52.29,52.4,19800.0,44.3863,44.4711,44.3355,44.4287,19800.0
2012-05-15 10:30:00,52.38,52.38,52.26,52.3,15200.0,44.4118,44.4118,44.31,44.3439,15200.0
2012-05-15 10:40:00,52.32,52.33,52.24,52.28,24900.0,44.3609,44.3694,44.2931,44.327,24900.0
2012-05-15 10:50:00,52.27,52.3,52.21,52.3,13100.0,44.3185,44.3439,44.2676,44.3439,13100.0
2012-05-15 11:00:00,52.3,52.32,52.18,52.25,39100.0,44.3439,44.3609,44.2422,44.3016,39100.0
2012-05-15 11:10:00,52.25,52.25,52.06,52.08,36200.0,44.3016,44.3016,44.1405,44.1574,36200.0
2012-05-15 11:20:00,52.07,52.1,52.03,52.04,23300.0,44.1489,44.1744,44.115,44.1235,23300.0
2012-05-15 11:30:00,52.05,52.31,52.05,52.29,57700.0,44.132,44.3524,44.132,44.3355,57700.0
2012-05-15 11:40:00,52.29,52.42,52.29,52.41,27400.0,44.3355,44.4457,44.3355,44.4372,27400.0
2012-05-15 11:50:00,52.41,52.47,52.4,52.45,8300.0,44.4372,44.4881,44.4287,44.4711,8300.0
2012-05-15 12:00:00,52.45,52.46,52.36,52.41,26200.0,44.4711,44.4796,44.3948,44.4372,26200.0
2012-05-15 12:10:00,52.42,52.43,52.28,52.28,21200.0,44.4457,44.4542,44.327,44.327,21200.0
2012-05-15 12:20:00,52.27,52.34,52.2,52.32,20800.0,44.3185,44.3779,44.2592,44.3609,20800.0
2012-05-15 12:30:00,52.34,52.37,52.31,52.35,9800.0,44.3779,44.4033,44.3524,44.3863,9800.0
2012-05-15 12:40:00,52.36,52.39,52.33,52.37,10800.0,44.3948,44.4203,44.3694,44.4033,10800.0
2012-05-15 12:50:00,52.34,52.36,52.25,52.28,10800.0,44.3779,44.3948,44.3016,44.327,10800.0
2012-05-15 13:00:00,52.28,52.34,52.26,52.32,8000.0,44.327,44.3779,44.31,44.3609,8000.0
2012-05-15 13:10:00,52.32,52.38,52.27,52.27,12100.0,44.3609,44.4118,44.3185,44.3185,12100.0
2012-05-15 13:20:00,52.29,52.35,52.29,52.3,8800.0,44.3355,44.3863,44.3355,44.3439,8800.0
2012-05-15 13:30:00,52.3,52.32,52.19,52.22,18700.0,44.3439,44.3609,44.2507,44.2761,18700.0
2012-05-15 13:40:00,52.2,52.22,52.1,52.11,19600.0,44.2592,44.2761,44.1744,44.1829,19600.0
2012-05-15 13:50:00,52.12,52.17,52.07,52.12,11400.0,44.1913,44.2337,44.1489,44.1913,11400.0
2012-05-15 14:00:00,52.12,52.2,52.08,52.13,13200.0,44.1913,44.2592,44.1574,44.1998,13200.0
2012-05-15 14:10:00,52.12,52.23,52.12,52.17,13700.0,44.1913,44.2846,44.1913,44.2337,13700.0
2012-05-15 14:20:00,52.19,52.26,52.15,52.18,18300.0,44.2507,44.31,44.2168,44.2422,18300.0
2012-05-15 14:30:00,52.18,52.2,52.08,52.11,25600.0,44.2422,44.2592,44.1574,44.1829,25600.0
2012-05-15 14:40:00,52.11,52.18,52.09,52.16,28800.0,44.1829,44.2422,44.1659,44.2252,28800.0
2012-05-15 14:50:00,52.17,52.17,52.07,52.13,32000.0,44.2337,44.2337,44.1489,44.1998,32000.0
2012-05-15 15:00:00,52.13,52.13,52.02,52.04,52900.0,44.1998,44.1998,44.1065,44.1235,52900.0
2012-05-15 15:10:00,52.03,52.07,51.93,52.04,91700.0,44.115,44.1489,44.0302,44.1235,91700.0
2012-05-15 15:20:00,52.05,52.05,51.91,51.94,54600.0,44.132,44.132,44.0133,44.0387,54600.0
2012-05-15 15:30:00,51.92,52.1,51.92,52.06,37400.0,44.0218,44.1744,44.0218,44.1405,37400.0
2012-05-15 15:40:00,52.06,52.19,51.91,51.95,66700.0,44.1405,44.2507,44.0133,44.0472,66700.0
2012-05-15 15:50:00,51.96,52.04,51.91,52.0,102300.0,44.0557,44.1235,44.0133,44.0896,102300.0
2012-05-16 09:30:00,52.12,52.15,51.87,52.06,36600.0,44.1913,44.2168,43.9794,44.1405,36600.0
2012-05-16 09:40:00,52.05,52.14,52.02,52.11,25700.0,44.132,44.2083,44.1065,44.1829,25700.0
2012-05-16 09:50:00,52.09,52.19,52.06,52.12,24700.0,44.1659,44.2507,44.1405,44.1913,24700.0
2012-05-16 10:00:00,52.11,52.25,52.1,52.23,44100.0,44.1829,44.3016,44.1744,44.2846,44100.0
2012-05-16 10:10:00,52.23,52.36,52.17,52.33,42900.0,44.2846,44.3948,44.2337,44.3694,42900.0
2012-05-16 10:20:00,52.33,52.34,52.15,52.16,35700.0,44.3694,44.3779,44.2168,44.2252,35700.0
2012-05-16 10:30:00,52.17,52.23,52.09,52.1,30000.0,44.2337,44.2846,44.1659,44.1744,30000.0
2012-05-16 10:40:00,52.08,52.16,52.04,52.05,33800.0,44.1574,44.2252,44.1235,44.132,33800.0
2012-05-16 10:50:00,52.05,52.12,51.99,52.02,43700.0,44.132,44.1913,44.0811,44.1065,43700.0
2012-05-16 11:00:00,52.01,52.1,51.85,51.94,66000.0,44.0981,44.1744,43.9624,44.0387,66000.0
2012-05-16 11:10:00,51.96,52.08,51.93,51.95,42600.0,44.0557,44.1574,44.0302,44.0472,42600.0
2012-05-16 11:20:00,51.94,51.94,51.7,51.74,89300.0,44.0387,44.0387,43.8352,43.8691,89300.0
2012-05-16 11:30:00,51.73,51.79,51.64,51.64,78800.0,43.8607,43.9115,43.7844,43.7844,78800.0
2012-05-16 11:40:00,51.64,51.67,51.58,51.64,92800.0,43.7844,43.8098,43.7335,43.7844,92800.0
2012-05-16 11:50:00,51.65,51.8,51.64,51.8,44500.0,43.7928,43.92,43.7844,43.92,44500.0
2012-05-16 12:00:00,51.8,51.85,51.72,51.84,33900.0,43.92,43.9624,43.8522,43.9539,33900.0
2012-05-16 12:10:00,51.85,51.93,51.84,51.93,25300.0,43.9624,44.0302,43.9539,44.0302,25300.0
2012-05-16 12:20:00,51.93,51.97,51.86,51.94,27200.0,44.0302,44.0641,43.9709,44.0387,27200.0
2012-05-16 12:30:00,51.93,52.03,51.92,52.01,28200.0,44.0302,44.115,44.0218,44.0981,28200.0
2012-05-16 12:40:00,52.02,52.06,51.96,52.03,29500.0,44.1065,44.1405,44.0557,44.115,29500.0
2012-05-16 12:50:00,52.03,52.06,51.92,51.93,21100.0,44.115,44.1405,44.0218,44.0302,21100.0
2012-05-16 13:00:00,51.92,52.01,51.92,51.99,32100.0,44.0218,44.0981,44.0218,44.0811,32100.0
2012-05-16 13:10:00,51.98,52.06,51.98,52.05,25600.0,44.0726,44.1405,44.0726,44.132,25600.0
2012-05-16 13:20:00,52.05,52.05,51.91,51.94,22000.0,44.132,44.132,44.0133,44.0387,22000.0
2012-05-16 13:30:00,51.94,51.95,51.84,51.91,27100.0,44.0387,44.0472,43.9539,44.0133,27100.0
2012-05-16 13:40:00,51.91,51.93,51.83,51.92,26600.0,44.0133,44.0302,43.9454,44.0218,26600.0
2012-05-16 13:50:00,51.91,51.93,51.87,51.93,29900.0,44.0133,44.0302,43.9794,44.0302,29900.0
2012-05-16 14:00:00,51.93,52.04,51.75,51.8,59000.0,44.0302,44.1235,43.8776,43.92,59000.0
2012-05-16 14:10:00,51.79,51.86,51.68,51.86,42300.0,43.9115,43.9709,43.8183,43.9709,42300.0
2012-05-16 14:20:00,51.86,51.9,51.72,51.84,38900.0,43.9709,44.0048,43.8522,43.9539,38900.0
2012-05-16 14:30:00,51.83,51.85,51.72,51.76,44200.0,43.9454,43.9624,43.8522,43.8861,44200.0
2012-05-16 14:40:00,51.77,51.99,51.74,51.95,35600.0,43.8946,44.0811,43.8691,44.0472,35600.0
2012-05-16 14:50:00,51.94,52.02,51.9,51.95,45300.0,44.0387,44.1065,44.0048,44.0472,45300.0
2012-05-16 15:00:00,51.95,51.97,51.89,51.89,18700.0,44.0472,44.0641,43.9963,43.9963,18700.0
2012-05-16 15:10:00,51.89,51.91,51.83,51.89,25200.0,43.9963,44.0133,43.9454,43.9963,25200.0
2012-05-16 15:20:00,51.9,51.9,51.81,51.81,26000.0,44.0048,44.0048,43.9285,43.9285,26000.0
2012-05-16 15:30:00,51.8,51.98,51.8,51.91,44200.0,43.92,44.0726,43.92,44.0133,44200.0
2012-05-16 15:40:00,51.9,51.9,51.82,51.84,50000.0,44.0048,44.0048,43.937,43.9539,50000.0
2012-05-16 15:50:00,51.84,51.84,51.72,51.73,98100.0,43.9539,43.9539,43.8522,43.8607,98100.0
2012-05-17 09:30:00,51.76,51.93,51.58,51.6,24100.0,43.8861,44.0302,43.7335,43.7504,24100.0
2012-05-17 09:40:00,51.62,51.64,51.5,51.55,25600.0,43.7674,43.7844,43.6656,43.708,25600.0
2012-05-17 09:50:00,51.55,51.69,51.51,51.65,47700.0,43.708,43.8267,43.6741,43.7928,47700.0
2012-05-17 10:00:00,51.64,51.64,51.25,51.54,111700.0,43.7844,43.7844,43.4537,43.6996,111700.0
2012-05-17 10:10:00,51.54,51.62,51.53,51.59,28500.0,43.6996,43.7674,43.6911,43.742,28500.0
2012-05-17 10:20:00,51.59,51.68,51.53,51.6,15100.0,43.742,43.8183,43.6911,43.7504,15100.0
2012-05-17 10:30:00,51.59,51.59,51.46,51.49,28800.0,43.742,43.742,43.6317,43.6572,28800.0
2012-05-17 10:40:00,51.5,51.52,51.4,51.42,20300.0,43.6656,43.6826,43.5809,43.5978,20300.0
2012-05-17 10:50:00,51.42,51.53,51.39,51.53,14900.0,43.5978,43.6911,43.5724,43.6911,14900.0
2012-05-17 11:00:00,51.53,51.56,51.41,51.53,29100.0,43.6911,43.7165,43.5893,43.6911,29100.0
2012-05-17 11:10:00,51.52,51.55,51.45,51.49,14800.0,43.6826,43.708,43.6233,43.6572,14800.0
2012-05-17 11:20:00,51.46,51.49,51.35,51.35,9600.0,43.6317,43.6572,43.5385,43.5385,9600.0
2012-05-17 11:30:00,51.35,51.35,51.23,51.26,13300.0,43.5385,43.5385,43.4367,43.4622,13300.0
2012-05-17 11:40:00,51.29,51.32,51.25,51.3,10600.0,43.4876,43.513,43.4537,43.4961,10600.0
2012-05-17 11:50:00,51.29,51.35,51.24,51.35,9400.0,43.4876,43.5385,43.4452,43.5385,9400.0
2012-05-17 12:00:00,51.33,51.35,51.15,51.19,14100.0,43.5215,43.5385,43.3689,43.4028,14100.0
2012-05-17 12:10:00,51.18,51.23,51.13,51.2,9600.0,43.3943,43.4367,43.3519,43.4113,9600.0
2012-05-17 12:20:00,51.23,51.36,51.23,51.28,20700.0,43.4367,43.5469,43.4367,43.4791,20700.0
2012-05-17 12:30:00,51.28,51.33,51.25,51.33,12600.0,43.4791,43.5215,43.4537,43.5215,12600.0
2012-05-17 12:40:00,51.35,51.41,51.31,51.34,14500.0,43.5385,43.5893,43.5046,43.53,14500.0
2012-05-17 12:50:00,51.34,51.37,51.32,51.35,40400.0,43.53,43.5554,43.513,43.5385,40400.0
2012-05-17 13:00:00,51.35,51.5,51.35,51.49,37300.0,43.5385,43.6656,43.5385,43.6572,37300.0
2012-05-17 13:10:00,51.48,51.51,51.45,51.51,19700.0,43.6487,43.6741,43.6233,43.6741,19700.0
2012-05-17 13:20:00,51.51,51.53,51.36,51.39,14700.0,43.6741,43.6911,43.5469,43.5724,14700.0
2012-05-17 13:30:00,51.38,51.39,51.3,51.37,20300.0,43.5639,43.5724,43.4961,43.5554,20300.0
2012-05-17 13:40:00,51.36,51.37,51.27,51.28,13400.0,43.5469,43.5554,43.4706,43.4791,13400.0
2012-05-17 13:50:00,51.27,51.31,51.22,51.25,17100.0,43.4706,43.5046,43.4282,43.4537,17100.0
2012-05-17 14:00:00,51.24,51.25,51.2,51.22,15500.0,43.4452,43.4537,43.4113,43.4282,15500.0
2012-05-17 14:10:00,51.2,51.24,51.17,51.21,14400.0,43.4113,43.4452,43.3858,43.4198,14400.0
2012-05-17 14:20:00,51.21,51.36,51.21,51.28,11900.0,43.4198,43.5469,43.4198,43.4791,11900.0
2012-05-17 14:30:00,51.28,51.31,51.21,51.24,11300.0,43.4791,43.5046,43.4198,43.4452,11300.0
2012-05-17 14:40:00,51.24,51.28,51.2,51.2,13000.0,43.4452,43.4791,43.4113,43.4113,13000.0
2012-05-17 14:50:00,51.21,51.24,51.18,51.23,15600.0,43.4198,43.4452,43.3943,43.4367,15600.0
2012-05-17 15:00:00,51.23,51.26,51.13,51.14,26300.0,43.4367,43.4622,43.3519,43.3604,26300.0
2012-05-17 15:10:00,51.14,51.23,51.14,51.21,30000.0,43.3604,43.4367,43.3604,43.4198,30000.0
2012-05-17 15:20:00,51.2,51.24,51.15,51.2,26600.0,43.4113,43.4452,43.3689,43.4113,26600.0
2012-05-17 15:30:00,51.2,51.21,51.05,51.06,54100.0,43.4113,43.4198,43.2841,43.2926,54100.0
2012-05-17 15:40:00,51.06,51.1,51.0,51.1,75300.0,43.2926,43.3265,43.2417,43.3265,75300.0
2012-05-17 15:50:00,51.1,51.1,50.99,51.0,80500.0,43.3265,43.3265,43.2332,43.2417,80500.0
2012-05-18 09:30:00,51.21,51.21,50.78,50.79,281900.0,43.4198,43.4198,43.0552,43.0637,281900.0
2012-05-18 09:40:00,50.82,50.96,50.81,50.87,30600.0,43.0891,43.2078,43.0806,43.1315,30600.0
2012-05-18 09:50:00,50.89,50.9,50.81,50.84,14700.0,43.1484,43.1569,43.0806,43.106,14700.0
2012-05-18 10:00:00,50.84,50.84,50.68,50.71,20500.0,43.106,43.106,42.9704,42.9958,20500.0
2012-05-18 10:10:00,50.71,50.79,50.7,50.78,33200.0,42.9958,43.0637,42.9873,43.0552,33200.0
2012-05-18 10:20:00,50.78,50.91,50.78,50.9,26900.0,43.0552,43.1654,43.0552,43.1569,26900.0
2012-05-18 10:30:00,50.9,50.92,50.62,50.66,34900.0,43.1569,43.1739,42.9195,42.9534,34900.0
2012-05-18 10:40:00,50.68,50.83,50.68,50.83,21300.0,42.9704,43.0976,42.9704,43.0976,21300.0
2012-05-18 10:50:00,50.82,50.87,50.76,50.76,17500.0,43.0891,43.1315,43.0382,43.0382,17500.0
2012-05-18 11:00:00,50.76,50.77,50.54,50.54,37600.0,43.0382,43.0467,42.8517,42.8517,37600.0
2012-05-18 11:10:00,50.54,50.6,50.46,50.48,29400.0,42.8517,42.9026,42.7839,42.8008,29400.0
2012-05-18 11:20:00,50.48,50.52,50.41,50.41,30100.0,42.8008,42.8347,42.7415,42.7415,30100.0
2012-05-18 11:30:00,50.45,50.46,50.29,50.37,48100.0,42.7754,42.7839,42.6397,42.7075,48100.0
2012-05-18 11:40:00,50.4,50.42,50.3,50.3,58500.0,42.733,42.7499,42.6482,42.6482,58500.0
2012-05-18 11:50:00,50.3,50.32,50.17,50.28,68300.0,42.6482,42.6652,42.538,42.6312,68300.0
2012-05-18 12:00:00,50.28,50.37,50.22,50.24,48200.0,42.6312,42.7075,42.5804,42.5973,48200.0
2012-05-18 12:10:00,50.26,50.3,50.17,50.2,36500.0,42.6143,42.6482,42.538,42.5634,36500.0
2012-05-18 12:20:00,50.21,50.37,50.17,50.34,28700.0,42.5719,42.7075,42.538,42.6821,28700.0
2012-05-18 12:30:00,50.34,50.34,50.2,50.32,35200.0,42.6821,42.6821,42.5634,42.6652,35200.0
2012-05-18 12:40:00,50.34,50.44,50.34,50.4,16200.0,42.6821,42.7669,42.6821,42.733,16200.0
2012-05-18 12:50:00,50.41,50.41,50.27,50.3,16900.0,42.7415,42.7415,42.6228,42.6482,16900.0
2012-05-18 13:00:00,50.29,50.34,50.25,50.3,12100.0,42.6397,42.6821,42.6058,42.6482,12100.0
2012-05-18 13:10:00,50.31,50.41,50.31,50.38,15900.0,42.6567,42.7415,42.6567,42.716,15900.0
2012-05-18 13:20:00,50.38,50.4,50.31,50.34,12800.0,42.716,42.733,42.6567,42.6821,12800.0
2012-05-18 13:30:00,50.35,50.39,50.31,50.31,18900.0,42.6906,42.7245,42.6567,42.6567,18900.0
2012-05-18 13:40:00,50.31,50.36,50.28,50.35,28000.0,42.6567,42.6991,42.6312,42.6906,28000.0
2012-05-18 13:50:00,50.35,50.37,50.24,50.27,22900.0,42.6906,42.7075,42.5973,42.6228,22900.0
2012-05-18 14:00:00,50.26,50.28,50.16,50.18,20200.0,42.6143,42.6312,42.5295,42.5465,20200.0
2012-05-18 14:10:00,50.18,50.31,50.18,50.28,15200.0,42.5465,42.6567,42.5465,42.6312,15200.0
2012-05-18 14:20:00,50.28,50.29,50.21,50.28,25400.0,42.6312,42.6397,42.5719,42.6312,25400.0
2012-05-18 14:30:00,50.29,50.3,50.16,50.23,35200.0,42.6397,42.6482,42.5295,42.5888,35200.0
2012-05-18 14:40:00,50.21,50.24,50.17,50.22,37800.0,42.5719,42.5973,42.538,42.5804,37800.0
2012-05-18 14:50:00,50.23,50.34,50.22,50.28,22700.0,42.5888,42.6821,42.5804,42.6312,22700.0
2012-05-18 15:00:00,50.28,50.37,50.22,50.37,27700.0,42.6312,42.7075,42.5804,42.7075,27700.0
2012-05-18 15:10:00,50.37,50.46,50.37,50.41,36500.0,42.7075,42.7839,42.7075,42.7415,36500.0
2012-05-18 15:20:00,50.4,50.4,50.26,50.27,29500.0,42.733,42.733,42.6143,42.6228,29500.0
2012-05-18 15:30:00,50.27,50.3,50.17,50.21,62600.0,42.6228,42.6482,42.538,42.5719,62600.0
2012-05-18 15:40:00,50.21,50.27,50.12,50.22,84300.0,42.5719,42.6228,42.4956,42.5804,84300.0
2012-05-18 15:50:00,50.22,50.3,50.1,50.28,144300.0,42.5804,42.6482,42.4786,42.6312,144300.0
2012-05-21 09:30:00,50.48,50.72,50.35,50.68,22400.0,42.8008,43.0043,42.6906,42.9704,22400.0
2012-05-21 09:40:00,50.66,50.69,50.53,50.56,17400.0,42.9534,42.9789,42.8432,42.8686,17400.0
2012-05-21 09:50:00,50.59,50.72,50.46,50.72,29900.0,42.8941,43.0043,42.7839,43.0043,29900.0
2012-05-21 10:00:00,50.72,50.77,50.63,50.67,15800.0,43.0043,43.0467,42.928,42.9619,15800.0
2012-05-21 10:10:00,50.63,50.83,50.57,50.82,26600.0,42.928,43.0976,42.8771,43.0891,26600.0
2012-05-21 10:20:00,50.8,50.84,50.7,50.71,38100.0,43.0721,43.106,42.9873,42.9958,38100.0
2012-05-21 10:30:00,50.73,50.88,50.71,50.8,33400.0,43.0128,43.14,42.9958,43.0721,33400.0
2012-05-21 10:40:00,50.8,51.0,50.79,50.97,35000.0,43.0721,43.2417,43.0637,43.2163,35000.0
2012-05-21 10:50:00,50.97,51.15,50.96,51.08,40100.0,43.2163,43.3689,43.2078,43.3095,40100.0
2012-05-21 11:00:00,51.08,51.09,50.85,50.85,76300.0,43.3095,43.318,43.1145,43.1145,76300.0
2012-05-21 11:10:00,50.83,50.84,50.74,50.82,16500.0,43.0976,43.106,43.0213,43.0891,16500.0
2012-05-21 11:20:00,50.82,50.84,50.77,50.84,16600.0,43.0891,43.106,43.0467,43.106,16600.0
2012-05-21 11:30:00,50.82,50.88,50.79,50.87,16300.0,43.0891,43.14,43.0637,43.1315,16300.0
2012-05-21 11:40:00,50.85,50.88,50.83,50.88,9200.0,43.1145,43.14,43.0976,43.14,9200.0
2012-05-21 11:50:00,50.88,50.94,50.87,50.88,19400.0,43.14,43.1908,43.1315,43.14,19400.0
2012-05-21 12:00:00,50.88,50.96,50.88,50.92,36700.0,43.14,43.2078,43.14,43.1739,36700.0
2012-05-21 12:10:00,50.9,50.97,50.9,50.96,14400.0,43.1569,43.2163,43.1569,43.2078,14400.0
2012-05-21 12:20:00,50.94,50.98,50.89,50.94,99200.0,43.1908,43.2248,43.1484,43.1908,99200.0
2012-05-21 12:30:00,50.94,50.97,50.9,50.97,18500.0,43.1908,43.2163,43.1569,43.2163,18500.0
2012-05-21 12:40:00,50.95,50.96,50.91,50.95,12400.0,43.1993,43.2078,43.1654,43.1993,12400.0
2012-05-21 12:50:00,50.96,50.98,50.94,50.98,13400.0,43.2078,43.2248,43.1908,43.2248,13400.0
2012-05-21 13:00:00,50.98,51.09,50.98,51.09,69200.0,43.2248,43.318,43.2248,43.318,69200.0
2012-05-21 13:10:00,51.08,51.1,51.03,51.08,18400.0,43.3095,43.3265,43.2671,43.3095,18400.0
2012-05-21 13:20:00,51.09,51.12,51.07,51.1,21200.0,43.318,43.3435,43.3011,43.3265,21200.0
2012-05-21 13:30:00,51.1,51.17,51.1,51.13,14500.0,43.3265,43.3858,43.3265,43.3519,14500.0
2012-05-21 13:40:00,51.13,51.25,51.13,51.2,22400.0,43.3519,43.4537,43.3519,43.4113,22400.0
2012-05-21 13:50:00,51.2,51.22,51.16,51.21,11100.0,43.4113,43.4282,43.3774,43.4198,11100.0
2012-05-21 14:00:00,51.21,51.22,51.11,51.17,43900.0,43.4198,43.4282,43.335,43.3858,43900.0
2012-05-21 14:10:00,51.16,51.21,51.14,51.21,22000.0,43.3774,43.4198,43.3604,43.4198,22000.0
2012-05-21 14:20:00,51.21,51.27,51.14,51.14,22200.0,43.4198,43.4706,43.3604,43.3604,22200.0
2012-05-21 14:30:00,51.13,51.21,51.13,51.18,15400.0,43.3519,43.4198,43.3519,43.3943,15400.0
2012-05-21 14:40:00,51.18,51.24,51.13,51.17,52900.0,43.3943,43.4452,43.3519,43.3858,52900.0
2012-05-21 14:50:00,51.17,51.36,51.16,51.32,53600.0,43.3858,43.5469,43.3774,43.513,53600.0
2012-05-21 15:00:00,51.32,51.33,51.27,51.3,44200.0,43.513,43.5215,43.4706,43.4961,44200.0
2012-05-21 15:10:00,51.29,51.38,51.28,51.37,52500.0,43.4876,43.5639,43.4791,43.5554,52500.0
2012-05-21 15:20:00,51.36,51.44,51.31,51.33,59600.0,43.5469,43.6148,43.5046,43.5215,59600.0
2012-05-21 15:30:00,51.33,51.41,51.32,51.4,44300.0,43.5215,43.5893,43.513,43.5809,44300.0
2012-05-21 15:40:00,51.41,51.44,51.37,51.42,61500.0,43.5893,43.6148,43.5554,43.5978,61500.0
2012-05-21 15:50:00,51.41,51.46,51.4,51.44,86300.0,43.5893,43.6317,43.5809,43.6148,86300.0
2012-05-22 09:30:00,51.48,51.48,51.23,51.34,39300.0,43.6487,43.6487,43.4367,43.53,39300.0
2012-05-22 09:40:00,51.31,51.4,51.25,51.37,26500.0,43.5046,43.5809,43.4537,43.5554,26500.0
2012-05-22 09:50:00,51.38,51.44,51.3,51.34,29400.0,43.5639,43.6148,43.4961,43.53,29400.0
2012-05-22 10:00:00,51.36,51.58,51.35,51.58,29600.0,43.5469,43.7335,43.5385,43.7335,29600.0
2012-05-22 10:10:00,51.58,51.66,51.56,51.64,22000.0,43.7335,43.8013,43.7165,43.7844,22000.0
2012-05-22 10:20:00,51.64,51.65,51.44,51.48,56000.0,43.7844,43.7928,43.6148,43.6487,56000.0
2012-05-22 10:30:00,51.49,51.53,51.47,51.48,33300.0,43.6572,43.6911,43.6402,43.6487,33300.0
2012-05-22 10:40:00,51.48,51.53,51.46,51.5,46000.0,43.6487,43.6911,43.6317,43.6656,46000.0
2012-05-22 10:50:00,51.5,51.54,51.47,51.54,29700.0,43.6656,43.6996,43.6402,43.6996,29700.0
2012-05-22 11:00:00,51.54,51.6,51.5,51.51,45000.0,43.6996,43.7504,43.6656,43.6741,45000.0
2012-05-22 11:10:00,51.52,51.58,51.47,51.58,29700.0,43.6826,43.7335,43.6402,43.7335,29700.0
2012-05-22 11:20:00,51.57,51.63,51.53,51.61,32100.0,43.725,43.7759,43.6911,43.7589,32100.0
2012-05-22 11:30:00,51.6,51.65,51.59,51.6,50400.0,43.7504,43.7928,43.742,43.7504,50400.0
2012-05-22 11:40:00,51.6,51.66,51.59,51.66,52000.0,43.7504,43.8013,43.742,43.8013,52000.0
2012-05-22 11:50:00,51.66,51.78,51.66,51.74,59500.0,43.8013,43.9031,43.8013,43.8691,59500.0
2012-05-22 12:00:00,51.75,51.75,51.63,51.65,207500.0,43.8776,43.8776,43.7759,43.7928,207500.0
2012-05-22 12:10:00,51.65,51.75,51.63,51.75,48900.0,43.7928,43.8776,43.7759,43.8776,48900.0
2012-05-22 12:20:00,51.76,51.84,51.75,51.84,32200.0,43.8861,43.9539,43.8776,43.9539,32200.0
2012-05-22 12:30:00,51.83,51.87,51.76,51.8,25100.0,43.9454,43.9794,43.8861,43.92,25100.0
2012-05-22 12:40:00,51.8,51.82,51.78,51.8,22700.0,43.92,43.937,43.9031,43.92,22700.0
2012-05-22 12:50:00,51.8,51.82,51.77,51.79,40600.0,43.92,43.937,43.8946,43.9115,40600.0
2012-05-22 13:00:00,51.8,51.96,51.8,51.95,38900.0,43.92,44.0557,43.92,44.0472,38900.0
2012-05-22 13:10:00,51.95,51.96,51.8,51.8,39600.0,44.0472,44.0557,43.92,43.92,39600.0
2012-05-22 13:20:00,51.8,51.86,51.8,51.82,23100.0,43.92,43.9709,43.92,43.937,23100.0
2012-05-22 13:30:00,51.81,51.91,51.8,51.87,40100.0,43.9285,44.0133,43.92,43.9794,40100.0
2012-05-22 13:40:00,51.87,51.87,51.8,51.82,49200.0,43.9794,43.9794,43.92,43.937,49200.0
2012-05-22 13:50:00,51.82,51.85,51.8,51.84,34800.0,43.937,43.9624,43.92,43.9539,34800.0
2012-05-22 14:00:00,51.84,51.92,51.83,51.88,28300.0,43.9539,44.0218,43.9454,43.9878,28300.0
2012-05-22 14:10:00,51.87,51.87,51.8,51.8,27900.0,43.9794,43.9794,43.92,43.92,27900.0
2012-05-22 14:20:00,51.81,51.88,51.8,51.81,52200.0,43.9285,43.9878,43.92,43.9285,52200.0
2012-05-22 14:30:00,51.81,51.85,51.79,51.82,64000.0,43.9285,43.9624,43.9115,43.937,64000.0
2012-05-22 14:40:00,51.82,51.85,51.79,51.83,66700.0,43.937,43.9624,43.9115,43.9454,66700.0
2012-05-22 14:50:00,51.83,51.86,51.8,51.81,37600.0,43.9454,43.9709,43.92,43.9285,37600.0
2012-05-22 15:00:00,51.82,51.83,51.73,51.75,59500.0,43.937,43.9454,43.8607,43.8776,59500.0
2012-05-22 15:10:00,51.75,51.77,51.69,51.69,72600.0,43.8776,43.8946,43.8267,43.8267,72600.0
2012-05-22 15:20:00,51.69,51.7,51.6,51.61,41300.0,43.8267,43.8352,43.7504,43.7589,41300.0
2012-05-22 15:30:00,51.6,51.6,51.5,51.51,66100.0,43.7504,43.7504,43.6656,43.6741,66100.0
2012-05-22 15:40:00,51.51,51.55,51.43,51.47,143900.0,43.6741,43.708,43.6063,43.6402,143900.0
2012-05-22 15:50:00,51.46,51.72,51.46,51.71,272700.0,43.6317,43.8522,43.6317,43.8437,272700.0
2012-05-23 09:30:00,51.46,51.46,51.29,51.31,40300.0,43.6317,43.6317,43.4876,43.5046,40300.0
2012-05-23 09:40:00,51.32,51.36,51.17,51.21,30200.0,43.513,43.5469,43.3858,43.4198,30200.0
2012-05-23 09:50:00,51.21,51.41,51.21,51.34,51100.0,43.4198,43.5893,43.4198,43.53,51100.0
2012-05-23 10:00:00,51.36,51.38,51.11,51.12,39200.0,43.5469,43.5639,43.335,43.3435,39200.0
2012-05-23 10:10:00,51.12,51.14,50.96,51.05,85000.0,43.3435,43.3604,43.2078,43.2841,85000.0
2012-05-23 10:20:00,51.02,51.08,50.96,51.06,124800.0,43.2587,43.3095,43.2078,43.2926,124800.0
2012-05-23 10:30:00,51.06,51.07,50.96,50.97,93500.0,43.2926,43.3011,43.2078,43.2163,93500.0
2012-05-23 10:40:00,50.98,51.06,50.89,50.98,96700.0,43.2248,43.2926,43.1484,43.2248,96700.0
2012-05-23 10:50:00,50.98,51.04,50.98,51.02,67200.0,43.2248,43.2756,43.2248,43.2587,67200.0
2012-05-23 11:00:00,51.01,51.21,50.9,51.12,132100.0,43.2502,43.4198,43.1569,43.3435,132100.0
2012-05-23 11:10:00,51.12,51.19,51.09,51.1,31600.0,43.3435,43.4028,43.318,43.3265,31600.0
2012-05-23 11:20:00,51.1,51.12,51.08,51.1,33700.0,43.3265,43.3435,43.3095,43.3265,33700.0
2012-05-23 11:30:00,51.11,51.16,50.93,50.97,25300.0,43.335,43.3774,43.1824,43.2163,25300.0
2012-05-23 11:40:00,50.95,51.07,50.95,51.05,35700.0,43.1993,43.3011,43.1993,43.2841,35700.0
2012-05-23 11:50:00,51.05,51.1,51.04,51.07,16100.0,43.2841,43.3265,43.2756,43.3011,16100.0
2012-05-23 12:00:00,51.07,51.08,50.87,50.93,24000.0,43.3011,43.3095,43.1315,43.1824,24000.0
2012-05-23 12:10:00,50.92,51.01,50.86,50.96,26500.0,43.1739,43.2502,43.123,43.2078,26500.0
2012-05-23 12:20:00,50.95,51.0,50.84,50.86,20000.0,43.1993,43.2417,43.106,43.123,20000.0
2012-05-23 12:30:00,50.87,50.94,50.83,50.91,17200.0,43.1315,43.1908,43.0976,43.1654,17200.0
2012-05-23 12:40:00,50.92,51.01,50.9,51.01,16300.0,43.1739,43.2502,43.1569,43.2502,16300.0
2012-05-23 12:50:00,51.0,51.01,50.9,50.91,15500.0,43.2417,43.2502,43.1569,43.1654,15500.0
2012-05-23 13:00:00,50.93,50.99,50.92,50.95,23300.0,43.1824,43.2332,43.1739,43.1993,23300.0
2012-05-23 13:10:00,50.94,50.97,50.87,50.88,55400.0,43.1908,43.2163,43.1315,43.14,55400.0
2012-05-23 13:20:00,50.87,50.99,50.87,50.95,28000.0,43.1315,43.2332,43.1315,43.1993,28000.0
2012-05-23 13:30:00,50.97,50.99,50.87,50.95,25200.0,43.2163,43.2332,43.1315,43.1993,25200.0
2012-05-23 13:40:00,50.96,51.0,50.91,50.99,22300.0,43.2078,43.2417,43.1654,43.2332,22300.0
2012-05-23 13:50:00,50.99,50.99,50.87,50.95,18200.0,43.2332,43.2332,43.1315,43.1993,18200.0
2012-05-23 14:00:00,50.95,50.95,50.85,50.92,37800.0,43.1993,43.1993,43.1145,43.1739,37800.0
2012-05-23 14:10:00,50.91,50.91,50.76,50.78,28300.0,43.1654,43.1654,43.0382,43.0552,28300.0
2012-05-23 14:20:00,50.8,50.82,50.74,50.76,26100.0,43.0721,43.0891,43.0213,43.0382,26100.0
2012-05-23 14:30:00,50.77,50.92,50.73,50.87,28100.0,43.0467,43.1739,43.0128,43.1315,28100.0
2012-05-23 14:40:00,50.88,50.99,50.83,50.88,27900.0,43.14,43.2332,43.0976,43.14,27900.0
2012-05-23 14:50:00,50.88,50.96,50.86,50.94,29100.0,43.14,43.2078,43.123,43.1908,29100.0
2012-05-23 15:00:00,50.93,50.96,50.83,50.96,42400.0,43.1824,43.2078,43.0976,43.2078,42400.0
2012-05-23 15:10:00,50.95,51.0,50.89,50.99,62600.0,43.1993,43.2417,43.1484,43.2332,62600.0
2012-05-23 15:20:00,50.99,51.07,50.94,51.02,49400.0,43.2332,43.3011,43.1908,43.2587,49400.0
2012-05-23 15:30:00,51.03,51.23,51.02,51.19,55200.0,43.2671,43.4367,43.2587,43.4028,55200.0
2012-05-23 15:40:00,51.18,51.38,51.18,51.26,78900.0,43.3943,43.5639,43.3943,43.4622,78900.0
2012-05-23 15:50:00,51.27,51.29,51.13,51.27,96000.0,43.4706,43.4876,43.3519,43.4706,96000.0
2012-05-24 09:30:00,51.38,51.58,51.28,51.58,41500.0,43.5639,43.7335,43.4791,43.7335,41500.0
2012-05-24 09:40:00,51.51,51.62,51.46,51.57,22900.0,43.6741,43.7674,43.6317,43.725,22900.0
2012-05-24 09:50:00,51.58,51.67,51.56,51.66,25700.0,43.7335,43.8098,43.7165,43.8013,25700.0
2012-05-24 10:00:00,51.66,51.75,51.56,51.66,19600.0,43.8013,43.8776,43.7165,43.8013,19600.0
2012-05-24 10:10:00,51.66,51.7,51.55,51.64,27600.0,43.8013,43.8352,43.708,43.7844,27600.0
2012-05-24 10:20:00,51.62,51.71,51.58,51.67,63400.0,43.7674,43.8437,43.7335,43.8098,63400.0
2012-05-24 10:30:00,51.66,51.89,51.65,51.81,15200.0,43.8013,43.9963,43.7928,43.9285,15200.0
2012-05-24 10:40:00,51.82,51.86,51.63,51.63,21300.0,43.937,43.9709,43.7759,43.7759,21300.0
2012-05-24 10:50:00,51.64,51.67,51.56,51.58,37000.0,43.7844,43.8098,43.7165,43.7335,37000.0
2012-05-24 11:00:00,51.58,51.6,51.49,51.56,38500.0,43.7335,43.7504,43.6572,43.7165,38500.0
2012-05-24 11:10:00,51.53,51.66,51.52,51.6,20100.0,43.6911,43.8013,43.6826,43.7504,20100.0
2012-05-24 11:20:00,51.6,51.63,51.48,51.5,12700.0,43.7504,43.7759,43.6487,43.6656,12700.0
2012-05-24 11:30:00,51.48,51.48,51.31,51.31,28500.0,43.6487,43.6487,43.5046,43.5046,28500.0
2012-05-24 11:40:00,51.31,51.38,51.25,51.29,30700.0,43.5046,43.5639,43.4537,43.4876,30700.0
2012-05-24 11:50:00,51.27,51.39,51.26,51.28,39600.0,43.4706,43.5724,43.4622,43.4791,39600.0
2012-05-24 12:00:00,51.28,51.28,51.12,51.18,42500.0,43.4791,43.4791,43.3435,43.3943,42500.0
2012-05-24 12:10:00,51.18,51.24,51.12,51.14,72700.0,43.3943,43.4452,43.3435,43.3604,72700.0
2012-05-24 12:20:00,51.14,51.2,51.1,51.14,35700.0,43.3604,43.4113,43.3265,43.3604,35700.0
2012-05-24 12:30:00,51.14,51.2,51.09,51.2,81800.0,43.3604,43.4113,43.318,43.4113,81800.0
2012-05-24 12:40:00,51.22,51.32,51.2,51.32,33600.0,43.4282,43.513,43.4113,43.513,33600.0
2012-05-24 12:50:00,51.31,51.38,51.25,51.36,25000.0,43.5046,43.5639,43.4537,43.5469,25000.0
2012-05-24 13:00:00,51.37,51.55,51.37,51.52,18400.0,43.5554,43.708,43.5554,43.6826,18400.0
2012-05-24 13:10:00,51.52,51.52,51.48,51.5,11000.0,43.6826,43.6826,43.6487,43.6656,11000.0
2012-05-24 13:20:00,51.51,51.53,51.42,51.44,15300.0,43.6741,43.6911,43.5978,43.6148,15300.0
2012-05-24 13:30:00,51.43,51.5,51.4,51.48,11100.0,43.6063,43.6656,43.5809,43.6487,11100.0
2012-05-24 13:40:00,51.5,51.57,51.49,51.49,12300.0,43.6656,43.725,43.6572,43.6572,12300.0
2012-05-24 13:50:00,51.48,51.49,51.37,51.37,16600.0,43.6487,43.6572,43.5554,43.5554,16600.0
2012-05-24 14:00:00,51.38,51.49,51.38,51.47,18000.0,43.5639,43.6572,43.5639,43.6402,18000.0
2012-05-24 14:10:00,51.46,51.46,51.36,51.4,18300.0,43.6317,43.6317,43.5469,43.5809,18300.0
2012-05-24 14:20:00,51.42,51.46,51.38,51.44,12400.0,43.5978,43.6317,43.5639,43.6148,12400.0
2012-05-24 14:30:00,51.43,51.45,51.37,51.37,26500.0,43.6063,43.6233,43.5554,43.5554,26500.0
2012-05-24 14:40:00,51.37,51.37,51.25,51.36,37100.0,43.5554,43.5554,43.4537,43.5469,37100.0
2012-05-24 14:50:00,51.36,51.4,51.3,51.31,26900.0,43.5469,43.5809,43.4961,43.5046,26900.0
2012-05-24 15:00:00,51.32,51.45,51.31,51.41,37900.0,43.513,43.6233,43.5046,43.5893,37900.0
2012-05-24 15:10:00,51.41,51.41,51.34,51.4,54000.0,43.5893,43.5893,43.53,43.5809,54000.0
2012-05-24 15:20:00,51.41,51.61,51.38,51.58,64900.0,43.5893,43.7589,43.5639,43.7335,64900.0
2012-05-24 15:30:00,51.58,51.64,51.5,51.54,48100.0,43.7335,43.7844,43.6656,43.6996,48100.0
2012-05-24 15:40:00,51.55,51.71,51.54,51.71,61800.0,43.708,43.8437,43.6996,43.8437,61800.0
2012-05-24 15:50:00,51.7,51.79,51.67,51.73,85500.0,43.8352,43.9115,43.8098,43.8607,85500.0
2012-05-25 09:30:00,51.74,51.94,51.69,51.88,25400.0,43.8691,44.0387,43.8267,43.9878,25400.0
2012-05-25 09:40:00,51.9,51.98,51.82,51.94,14900.0,44.0048,44.0726,43.937,44.0387,14900.0
2012-05-25 09:50:00,51.92,52.08,51.87,52.05,23500.0,44.0218,44.1574,43.9794,44.132,23500.0
2012-05-25 10:00:00,52.04,52.08,51.88,51.91,36000.0,44.1235,44.1574,43.9878,44.0133,36000.0
2012-05-25 10:10:00,51.89,51.93,51.81,51.93,19000.0,43.9963,44.0302,43.9285,44.0302,19000.0
2012-05-25 10:20:00,51.9,52.01,51.9,51.98,21200.0,44.0048,44.0981,44.0048,44.0726,21200.0
2012-05-25 10:30:00,51.98,52.07,51.96,51.96,24100.0,44.0726,44.1489,44.0557,44.0557,24100.0
2012-05-25 10:40:00,51.97,51.97,51.82,51.84,11800.0,44.0641,44.0641,43.937,43.9539,11800.0
2012-05-25 10:50:00,51.85,51.9,51.84,51.86,22500.0,43.9624,44.0048,43.9539,43.9709,22500.0
2012-05-25 11:00:00,51.88,52.03,51.87,52.01,12500.0,43.9878,44.115,43.9794,44.0981,12500.0
2012-05-25 11:10:00,52.0,52.01,51.92,51.95,25200.0,44.0896,44.0981,44.0218,44.0472,25200.0
2012-05-25 11:20:00,51.96,52.01,51.92,51.96,15500.0,44.0557,44.0981,44.0218,44.0557,15500.0
2012-05-25 11:30:00,51.96,51.96,51.85,51.88,20600.0,44.0557,44.0557,43.9624,43.9878,20600.0
2012-05-25 11:40:00,51.87,51.92,51.87,51.91,14400.0,43.9794,44.0218,43.9794,44.0133,14400.0
2012-05-25 11:50:00,51.91,52.03,51.91,52.02,12900.0,44.0133,44.115,44.0133,44.1065,12900.0
2012-05-25 12:00:00,52.02,52.03,51.9,51.97,21300.0,44.1065,44.115,44.0048,44.0641,21300.0
2012-05-25 12:10:00,51.97,51.99,51.89,51.92,9900.0,44.0641,44.0811,43.9963,44.0218,9900.0
2012-05-25 12:20:00,51.91,51.96,51.89,51.9,52700.0,44.0133,44.0557,43.9963,44.0048,52700.0
2012-05-25 12:30:00,51.89,51.98,51.88,51.97,14900.0,43.9963,44.0726,43.9878,44.0641,14900.0
2012-05-25 12:40:00,51.98,51.99,51.96,51.98,13700.0,44.0726,44.0811,44.0557,44.0726,13700.0
2012-05-25 12:50:00,51.99,52.04,51.96,51.98,31200.0,44.0811,44.1235,44.0557,44.0726,31200.0
2012-05-25 13:00:00,51.98,52.02,51.96,52.02,15700.0,44.0726,44.1065,44.0557,44.1065,15700.0
2012-05-25 13:10:00,52.01,52.02,51.95,51.99,11100.0,44.0981,44.1065,44.0472,44.0811,11100.0
2012-05-25 13:20:00,51.97,51.98,51.91,51.94,16100.0,44.0641,44.0726,44.0133,44.0387,16100.0
2012-05-25 13:30:00,51.94,51.96,51.92,51.94,14400.0,44.0387,44.0557,44.0218,44.0387,14400.0
2012-05-25 13:40:00,51.96,51.97,51.9,51.91,13000.0,44.0557,44.0641,44.0048,44.0133,13000.0
2012-05-25 13:50:00,51.91,51.94,51.89,51.92,13400.0,44.0133,44.0387,43.9963,44.0218,13400.0
2012-05-25 14:00:00,51.92,51.92,51.87,51.9,16000.0,44.0218,44.0218,43.9794,44.0048,16000.0
2012-05-25 14:10:00,51.89,51.94,51.89,51.92,22200.0,43.9963,44.0387,43.9963,44.0218,22200.0
2012-05-25 14:20:00,51.92,51.95,51.84,51.92,60600.0,44.0218,44.0472,43.9539,44.0218,60600.0
2012-05-25 14:30:00,51.91,51.94,51.89,51.91,17800.0,44.0133,44.0387,43.9963,44.0133,17800.0
2012-05-25 14:40:00,51.91,51.94,51.88,51.9,22700.0,44.0133,44.0387,43.9878,44.0048,22700.0
2012-05-25 14:50:00,51.9,51.95,51.87,51.87,24400.0,44.0048,44.0472,43.9794,43.9794,24400.0
2012-05-25 15:00:00,51.87,51.91,51.81,51.84,18300.0,43.9794,44.0133,43.9285,43.9539,18300.0
2012-05-25 15:10:00,51.84,51.87,51.74,51.74,28100.0,43.9539,43.9794,43.8691,43.8691,28100.0
2012-05-25 15:20:00,51.74,51.74,51.58,51.68,38200.0,43.8691,43.8691,43.7335,43.8183,38200.0
2012-05-25 15:30:00,51.67,51.8,51.66,51.75,31000.0,43.8098,43.92,43.8013,43.8776,31000.0
2012-05-25 15:40:00,51.75,51.85,51.75,51.83,29500.0,43.8776,43.9624,43.8776,43.9454,29500.0
2012-05-25 15:50:00,51.83,51.85,51.79,51.82,60300.0,43.9454,43.9624,43.9115,43.937,60300.0
2012-05-29 09:30:00,52.34,52.41,52.05,52.2,34900.0,44.3779,44.4372,44.132,44.2592,34900.0
2012-05-29 09:40:00,52.17,52.37,52.14,52.34,11600.0,44.2337,44.4033,44.2083,44.3779,11600.0
2012-05-29 09:50:00,52.32,52.45,52.32,52.37,25700.0,44.3609,44.4711,44.3609,44.4033,25700.0
2012-05-29 10:00:00,52.35,52.49,52.23,52.44,37100.0,44.3863,44.505,44.2846,44.4627,37100.0
2012-05-29 10:10:00,52.44,52.5,52.37,52.41,22700.0,44.4627,44.5135,44.4033,44.4372,22700.0
2012-05-29 10:20:00,52.43,52.46,52.38,52.39,8400.0,44.4542,44.4796,44.4118,44.4203,8400.0
2012-05-29 10:30:00,52.39,52.46,52.39,52.39,9800.0,44.4203,44.4796,44.4203,44.4203,9800.0
2012-05-29 10:40:00,52.4,52.4,52.3,52.35,28500.0,44.4287,44.4287,44.3439,44.3863,28500.0
2012-05-29 10:50:00,52.34,52.43,52.32,52.41,31800.0,44.3779,44.4542,44.3609,44.4372,31800.0
2012-05-29 11:00:00,52.4,52.45,52.36,52.36,15000.0,44.4287,44.4711,44.3948,44.3948,15000.0
2012-05-29 11:10:00,52.37,52.41,52.32,52.4,33500.0,44.4033,44.4372,44.3609,44.4287,33500.0
2012-05-29 11:20:00,52.4,52.43,52.37,52.41,42200.0,44.4287,44.4542,44.4033,44.4372,42200.0
2012-05-29 11:30:00,52.41,52.45,52.32,52.42,71900.0,44.4372,44.4711,44.3609,44.4457,71900.0
2012-05-29 11:40:00,52.43,52.46,52.36,52.41,76300.0,44.4542,44.4796,44.3948,44.4372,76300.0
2012-05-29 11:50:00,52.41,52.43,52.33,52.34,81700.0,44.4372,44.4542,44.3694,44.3779,81700.0
2012-05-29 12:00:00,52.34,52.4,52.28,52.38,95900.0,44.3779,44.4287,44.327,44.4118,95900.0
2012-05-29 12:10:00,52.38,52.4,52.26,52.31,87400.0,44.4118,44.4287,44.31,44.3524,87400.0
2012-05-29 12:20:00,52.3,52.36,52.25,52.36,23700.0,44.3439,44.3948,44.3016,44.3948,23700.0
2012-05-29 12:30:00,52.36,52.37,52.29,52.33,59400.0,44.3948,44.4033,44.3355,44.3694,59400.0
2012-05-29 12:40:00,52.33,52.42,52.31,52.35,22600.0,44.3694,44.4457,44.3524,44.3863,22600.0
2012-05-29 12:50:00,52.36,52.37,52.3,52.31,15400.0,44.3948,44.4033,44.3439,44.3524,15400.0
2012-05-29 13:00:00,52.3,52.35,52.29,52.35,39300.0,44.3439,44.3863,44.3355,44.3863,39300.0
2012-05-29 13:10:00,52.36,52.41,52.34,52.35,16400.0,44.3948,44.4372,44.3779,44.3863,16400.0
2012-05-29 13:20:00,52.34,52.35,52.28,52.3,26700.0,44.3779,44.3863,44.327,44.3439,26700.0
2012-05-29 13:30:00,52.3,52.35,52.29,52.3,28800.0,44.3439,44.3863,44.3355,44.3439,28800.0
2012-05-29 13:40:00,52.31,52.41,52.3,52.34,22500.0,44.3524,44.4372,44.3439,44.3779,22500.0
2012-05-29 13:50:00,52.35,52.37,52.33,52.36,26900.0,44.3863,44.4033,44.3694,44.3948,26900.0
2012-05-29 14:00:00,52.36,52.38,52.34,52.36,26700.0,44.3948,44.4118,44.3779,44.3948,26700.0
2012-05-29 14:10:00,52.36,52.45,52.34,52.43,39500.0,44.3948,44.4711,44.3779,44.4542,39500.0
2012-05-29 14:20:00,52.44,52.44,52.34,52.39,27900.0,44.4627,44.4627,44.3779,44.4203,27900.0
2012-05-29 14:30:00,52.39,52.41,52.33,52.33,25000.0,44.4203,44.4372,44.3694,44.3694,25000.0
2012-05-29 14:40:00,52.33,52.39,52.32,52.37,30900.0,44.3694,44.4203,44.3609,44.4033,30900.0
2012-05-29 14:50:00,52.37,52.55,52.37,52.53,49200.0,44.4033,44.5559,44.4033,44.539,49200.0
2012-05-29 15:00:00,52.52,52.54,52.47,52.5,55100.0,44.5305,44.5474,44.4881,44.5135,55100.0
2012-05-29 15:10:00,52.5,52.58,52.49,52.52,63200.0,44.5135,44.5814,44.505,44.5305,63200.0
2012-05-29 15:20:00,52.52,52.55,52.47,52.5,33500.0,44.5305,44.5559,44.4881,44.5135,33500.0
2012-05-29 15:30:00,52.49,52.6,52.45,52.54,54200.0,44.505,44.5983,44.4711,44.5474,54200.0
2012-05-29 15:40:00,52.54,52.71,52.53,52.66,87400.0,44.5474,44.6916,44.539,44.6492,87400.0
2012-05-29 15:50:00,52.65,52.69,52.52,52.58,230800.0,44.6407,44.6746,44.5305,44.5814,230800.0
2012-05-30 09:30:00,52.37,52.37,51.87,51.87,68100.0,44.4033,44.4033,43.9794,43.9794,68100.0
2012-05-30 09:40:00,51.88,51.96,51.83,51.89,26400.0,43.9878,44.0557,43.9454,43.9963,26400.0
2012-05-30 09:50:00,51.84,51.85,51.68,51.68,33200.0,43.9539,43.9624,43.8183,43.8183,33200.0
2012-05-30 10:00:00,51.67,51.69,51.57,51.69,48800.0,43.8098,43.8267,43.725,43.8267,48800.0
2012-05-30 10:10:00,51.69,51.69,51.54,51.59,25300.0,43.8267,43.8267,43.6996,43.742,25300.0
2012-05-30 10:20:00,51.56,51.68,51.5,51.66,17100.0,43.7165,43.8183,43.6656,43.8013,17100.0
2012-05-30 10:30:00,51.65,51.71,51.59,51.61,12600.0,43.7928,43.8437,43.742,43.7589,12600.0
2012-05-30 10:40:00,51.61,51.67,51.54,51.55,14600.0,43.7589,43.8098,43.6996,43.708,14600.0
2012-05-30 10:50:00,51.56,51.64,51.53,51.55,30500.0,43.7165,43.7844,43.6911,43.708,30500.0
2012-05-30 11:00:00,51.55,51.56,51.44,51.51,47700.0,43.708,43.7165,43.6148,43.6741,47700.0
2012-05-30 11:10:00,51.52,51.55,51.48,51.49,21600.0,43.6826,43.708,43.6487,43.6572,21600.0
2012-05-30 11:20:00,51.49,51.54,51.47,51.54,17200.0,43.6572,43.6996,43.6402,43.6996,17200.0
2012-05-30 11:30:00,51.53,51.54,51.47,51.5,16900.0,43.6911,43.6996,43.6402,43.6656,16900.0
2012-05-30 11:40:00,51.5,51.54,51.44,51.49,24600.0,43.6656,43.6996,43.6148,43.6572,24600.0
2012-05-30 11:50:00,51.49,51.55,51.45,51.53,21700.0,43.6572,43.708,43.6233,43.6911,21700.0
2012-05-30 12:00:00,51.52,51.54,51.37,51.49,21400.0,43.6826,43.6996,43.5554,43.6572,21400.0
2012-05-30 12:10:00,51.48,51.51,51.46,51.51,9500.0,43.6487,43.6741,43.6317,43.6741,9500.0
2012-05-30 12:20:00,51.5,51.51,51.41,51.44,12100.0,43.6656,43.6741,43.5893,43.6148,12100.0
2012-05-30 12:30:00,51.42,51.47,51.4,51.44,30000.0,43.5978,43.6402,43.5809,43.6148,30000.0
2012-05-30 12:40:00,51.43,51.49,51.41,51.47,7600.0,43.6063,43.6572,43.5893,43.6402,7600.0
2012-05-30 12:50:00,51.47,51.52,51.47,51.52,8000.0,43.6402,43.6826,43.6402,43.6826,8000.0
2012-05-30 13:00:00,51.52,51.53,51.49,51.52,16500.0,43.6826,43.6911,43.6572,43.6826,16500.0
2012-05-30 13:10:00,51.52,51.53,51.47,51.5,9200.0,43.6826,43.6911,43.6402,43.6656,9200.0
2012-05-30 13:20:00,51.5,51.55,51.48,51.55,10400.0,43.6656,43.708,43.6487,43.708,10400.0
2012-05-30 13:30:00,51.54,51.63,51.53,51.59,19000.0,43.6996,43.7759,43.6911,43.742,19000.0
2012-05-30 13:40:00,51.59,51.64,51.56,51.6,13000.0,43.742,43.7844,43.7165,43.7504,13000.0
2012-05-30 13:50:00,51.61,51.62,51.55,51.57,14100.0,43.7589,43.7674,43.708,43.725,14100.0
2012-05-30 14:00:00,51.57,51.65,51.57,51.6,16000.0,43.725,43.7928,43.725,43.7504,16000.0
2012-05-30 14:10:00,51.6,51.6,51.54,51.58,11800.0,43.7504,43.7504,43.6996,43.7335,11800.0
2012-05-30 14:20:00,51.58,51.59,51.55,51.58,31000.0,43.7335,43.742,43.708,43.7335,31000.0
2012-05-30 14:30:00,51.58,51.61,51.55,51.59,21600.0,43.7335,43.7589,43.708,43.742,21600.0
2012-05-30 14:40:00,51.58,51.65,51.58,51.61,20000.0,43.7335,43.7928,43.7335,43.7589,20000.0
2012-05-30 14:50:00,51.6,51.62,51.55,51.58,32000.0,43.7504,43.7674,43.708,43.7335,32000.0
2012-05-30 15:00:00,51.58,51.58,51.5,51.53,50400.0,43.7335,43.7335,43.6656,43.6911,50400.0
2012-05-30 15:10:00,51.53,51.54,51.4,51.45,63500.0,43.6911,43.6996,43.5809,43.6233,63500.0
2012-05-30 15:20:00,51.46,51.57,51.43,51.54,52900.0,43.6317,43.725,43.6063,43.6996,52900.0
2012-05-30 15:30:00,51.54,51.57,51.5,51.56,29500.0,43.6996,43.725,43.6656,43.7165,29500.0
2012-05-30 15:40:00,51.58,51.59,51.52,51.56,46100.0,43.7335,43.742,43.6826,43.7165,46100.0
2012-05-30 15:50:00,51.57,51.63,51.52,51.54,137200.0,43.725,43.7759,43.6826,43.6996,137200.0
2012-05-31 09:30:00,51.49,51.54,51.4,51.48,49100.0,43.6572,43.6996,43.5809,43.6487,49100.0
2012-05-31 09:40:00,51.47,51.48,51.25,51.32,40700.0,43.6402,43.6487,43.4537,43.513,40700.0
2012-05-31 09:50:00,51.27,51.35,51.24,51.26,22900.0,43.4706,43.5385,43.4452,43.4622,22900.0
2012-05-31 10:00:00,51.27,51.32,51.21,51.27,41300.0,43.4706,43.513,43.4198,43.4706,41300.0
2012-05-31 10:10:00,51.28,51.39,51.25,51.35,29200.0,43.4791,43.5724,43.4537,43.5385,29200.0
2012-05-31 10:20:00,51.35,51.35,51.23,51.3,24300.0,43.5385,43.5385,43.4367,43.4961,24300.0
2012-05-31 10:30:00,51.29,51.3,51.23,51.26,42500.0,43.4876,43.4961,43.4367,43.4622,42500.0
2012-05-31 10:40:00,51.25,51.31,51.16,51.22,45200.0,43.4537,43.5046,43.3774,43.4282,45200.0
2012-05-31 10:50:00,51.21,51.22,51.14,51.15,19200.0,43.4198,43.4282,43.3604,43.3689,19200.0
2012-05-31 11:00:00,51.15,51.15,50.95,50.96,36800.0,43.3689,43.3689,43.1993,43.2078,36800.0
2012-05-31 11:10:00,50.96,50.96,50.87,50.89,25600.0,43.2078,43.2078,43.1315,43.1484,25600.0
2012-05-31 11:20:00,50.89,51.11,50.88,51.11,20500.0,43.1484,43.335,43.14,43.335,20500.0
2012-05-31 11:30:00,51.1,51.27,51.09,51.25,16500.0,43.3265,43.4706,43.318,43.4537,16500.0
2012-05-31 11:40:00,51.26,51.26,51.17,51.17,14400.0,43.4622,43.4622,43.3858,43.3858,14400.0
2012-05-31 11:50:00,51.18,51.23,51.17,51.23,11700.0,43.3943,43.4367,43.3858,43.4367,11700.0
2012-05-31 12:00:00,51.23,51.31,51.22,51.31,12500.0,43.4367,43.5046,43.4282,43.5046,12500.0
2012-05-31 12:10:00,51.32,51.39,51.28,51.38,14000.0,43.513,43.5724,43.4791,43.5639,14000.0
2012-05-31 12:20:00,51.39,51.51,51.39,51.46,28800.0,43.5724,43.6741,43.5724,43.6317,28800.0
2012-05-31 12:30:00,51.46,51.5,51.31,51.34,23500.0,43.6317,43.6656,43.5046,43.53,23500.0
2012-05-31 12:40:00,51.35,51.42,51.33,51.42,24100.0,43.5385,43.5978,43.5215,43.5978,24100.0
2012-05-31 12:50:00,51.42,51.47,51.37,51.37,60700.0,43.5978,43.6402,43.5554,43.5554,60700.0
2012-05-31 13:00:00,51.37,51.58,51.37,51.52,26800.0,43.5554,43.7335,43.5554,43.6826,26800.0
2012-05-31 13:10:00,51.52,51.63,51.52,51.58,17000.0,43.6826,43.7759,43.6826,43.7335,17000.0
2012-05-31 13:20:00,51.59,51.6,51.48,51.48,12300.0,43.742,43.7504,43.6487,43.6487,12300.0
2012-05-31 13:30:00,51.47,51.56,51.41,51.42,22100.0,43.6402,43.7165,43.5893,43.5978,22100.0
2012-05-31 13:40:00,51.42,51.45,51.39,51.4,16100.0,43.5978,43.6233,43.5724,43.5809,16100.0
2012-05-31 13:50:00,51.39,51.41,51.34,51.39,10000.0,43.5724,43.5893,43.53,43.5724,10000.0
2012-05-31 14:00:00,51.4,51.48,51.38,51.45,14300.0,43.5809,43.6487,43.5639,43.6233,14300.0
2012-05-31 14:10:00,51.47,51.5,51.45,51.47,23600.0,43.6402,43.6656,43.6233,43.6402,23600.0
2012-05-31 14:20:00,51.47,51.5,51.41,51.44,34300.0,43.6402,43.6656,43.5893,43.6148,34300.0
2012-05-31 14:30:00,51.43,51.47,51.4,51.45,45400.0,43.6063,43.6402,43.5809,43.6233,45400.0
2012-05-31 14:40:00,51.45,51.5,51.45,51.48,16300.0,43.6233,43.6656,43.6233,43.6487,16300.0
2012-05-31 14:50:00,51.47,51.5,51.43,51.49,36100.0,43.6402,43.6656,43.6063,43.6572,36100.0
2012-05-31 15:00:00,51.5,51.5,51.44,51.5,35900.0,43.6656,43.6656,43.6148,43.6656,35900.0
2012-05-31 15:10:00,51.5,51.54,51.48,51.52,41300.0,43.6656,43.6996,43.6487,43.6826,41300.0
2012-05-31 15:20:00,51.52,51.68,51.51,51.67,41200.0,43.6826,43.8183,43.6741,43.8098,41200.0
2012-05-31 15:30:00,51.66,51.8,51.63,51.75,39200.0,43.8013,43.92,43.7759,43.8776,39200.0
2012-05-31 15:40:00,51.75,51.76,51.53,51.54,52200.0,43.8776,43.8861,43.6911,43.6996,52200.0
2012-05-31 15:50:00,51.54,51.59,51.46,51.47,169600.0,43.6996,43.742,43.6317,43.6402,169600.0
2012-06-01 09:30:00,50.74,50.88,50.63,50.7,69200.0,43.0213,43.14,42.928,42.9873,69200.0
2012-06-01 09:40:00,50.71,50.73,50.48,50.65,45200.0,42.9958,43.0128,42.8008,42.945,45200.0
2012-06-01 09:50:00,50.67,50.76,50.52,50.71,46400.0,42.9619,43.0382,42.8347,42.9958,46400.0
2012-06-01 10:00:00,50.71,50.89,50.6,50.89,74500.0,42.9958,43.1484,42.9026,43.1484,74500.0
2012-06-01 10:10:00,50.9,50.91,50.67,50.72,22600.0,43.1569,43.1654,42.9619,43.0043,22600.0
2012-06-01 10:20:00,50.7,50.76,50.6,50.62,44200.0,42.9873,43.0382,42.9026,42.9195,44200.0
2012-06-01 10:30:00,50.6,50.6,50.47,50.48,25800.0,42.9026,42.9026,42.7923,42.8008,25800.0
2012-06-01 10:40:00,50.47,50.51,50.46,50.51,20200.0,42.7923,42.8262,42.7839,42.8262,20200.0
2012-06-01 10:50:00,50.51,50.51,50.35,50.4,21600.0,42.8262,42.8262,42.6906,42.733,21600.0
2012-06-01 11:00:00,50.41,50.41,50.27,50.27,44600.0,42.7415,42.7415,42.6228,42.6228,44600.0
2012-06-01 11:10:00,50.27,50.32,50.21,50.31,52000.0,42.6228,42.6652,42.5719,42.6567,52000.0
2012-06-01 11:20:00,50.31,50.38,50.27,50.36,19900.0,42.6567,42.716,42.6228,42.6991,19900.0
2012-06-01 11:30:00,50.35,50.46,50.33,50.41,18500.0,42.6906,42.7839,42.6736,42.7415,18500.0
2012-06-01 11:40:00,50.41,50.52,50.4,50.49,19900.0,42.7415,42.8347,42.733,42.8093,19900.0
2012-06-01 11:50:00,50.49,50.58,50.49,50.57,21500.0,42.8093,42.8856,42.8093,42.8771,21500.0
2012-06-01 12:00:00,50.57,50.6,50.52,50.6,15100.0,42.8771,42.9026,42.8347,42.9026,15100.0
2012-06-01 12:10:00,50.6,50.63,50.54,50.55,14200.0,42.9026,42.928,42.8517,42.8602,14200.0
2012-06-01 12:20:00,50.55,50.56,50.4,50.44,12700.0,42.8602,42.8686,42.733,42.7669,12700.0
2012-06-01 12:30:00,50.43,50.46,50.38,50.42,11800.0,42.7584,42.7839,42.716,42.7499,11800.0
2012-06-01 12:40:00,50.41,50.47,50.38,50.41,10900.0,42.7415,42.7923,42.716,42.7415,10900.0
2012-06-01 12:50:00,50.41,50.47,50.4,50.42,15400.0,42.7415,42.7923,42.733,42.7499,15400.0
2012-06-01 13:00:00,50.42,50.43,50.37,50.39,12200.0,42.7499,42.7584,42.7075,42.7245,12200.0
2012-06-01 13:10:00,50.39,50.47,50.37,50.41,11500.0,42.7245,42.7923,42.7075,42.7415,11500.0
2012-06-01 13:20:00,50.4,50.43,50.31,50.31,11400.0,42.733,42.7584,42.6567,42.6567,11400.0
2012-06-01 13:30:00,50.3,50.31,50.22,50.22,41700.0,42.6482,42.6567,42.5804,42.5804,41700.0
2012-06-01 13:40:00,50.21,50.38,50.2,50.34,16500.0,42.5719,42.716,42.5634,42.6821,16500.0
2012-06-01 13:50:00,50.33,50.37,50.28,50.37,15900.0,42.6736,42.7075,42.6312,42.7075,15900.0
2012-06-01 14:00:00,50.38,50.4,50.24,50.25,22400.0,42.716,42.733,42.5973,42.6058,22400.0
2012-06-01 14:10:00,50.24,50.27,50.21,50.24,14900.0,42.5973,42.6228,42.5719,42.5973,14900.0
2012-06-01 14:20:00,50.26,50.37,50.25,50.27,46000.0,42.6143,42.7075,42.6058,42.6228,46000.0
2012-06-01 14:30:00,50.27,50.35,50.25,50.29,46800.0,42.6228,42.6906,42.6058,42.6397,46800.0
2012-06-01 14:40:00,50.29,50.3,50.18,50.18,93200.0,42.6397,42.6482,42.5465,42.5465,93200.0
2012-06-01 14:50:00,50.18,50.21,50.06,50.14,50700.0,42.5465,42.5719,42.4447,42.5125,50700.0
2012-06-01 15:00:00,50.14,50.2,50.09,50.18,62400.0,42.5125,42.5634,42.4701,42.5465,62400.0
2012-06-01 15:10:00,50.19,50.24,50.08,50.09,66500.0,42.5549,42.5973,42.4617,42.4701,66500.0
2012-06-01 15:20:00,50.09,50.14,50.07,50.09,49900.0,42.4701,42.5125,42.4532,42.4701,49900.0
2012-06-01 15:30:00,50.1,50.19,50.06,50.06,55200.0,42.4786,42.5549,42.4447,42.4447,55200.0
2012-06-01 15:40:00,50.07,50.14,50.03,50.03,87300.0,42.4532,42.5125,42.4193,42.4193,87300.0
2012-06-01 15:50:00,50.02,50.12,49.98,49.99,268900.0,42.4108,42.4956,42.3769,42.3854,268900.0
2012-06-04 09:30:00,49.9,50.06,49.86,50.01,29900.0,42.309,42.4447,42.2751,42.4023,29900.0
2012-06-04 09:40:00,49.97,50.02,49.76,49.79,36600.0,42.3684,42.4108,42.1903,42.2158,36600.0
2012-06-04 09:50:00,49.79,49.8,49.6,49.7,62600.0,42.2158,42.2243,42.0547,42.1395,62600.0
2012-06-04 10:00:00,49.67,49.67,49.5,49.54,36200.0,42.114,42.114,41.9699,42.0038,36200.0
2012-06-04 10:10:00,49.56,49.77,49.55,49.75,40400.0,42.0208,42.1988,42.0123,42.1819,40400.0
2012-06-04 10:20:00,49.76,49.83,49.65,49.76,91300.0,42.1903,42.2497,42.0971,42.1903,91300.0
2012-06-04 10:30:00,49.76,49.79,49.68,49.71,46900.0,42.1903,42.2158,42.1225,42.1479,46900.0
2012-06-04 10:40:00,49.74,49.78,49.64,49.73,52200.0,42.1734,42.2073,42.0886,42.1649,52200.0
2012-06-04 10:50:00,49.73,49.84,49.73,49.76,25900.0,42.1649,42.2582,42.1649,42.1903,25900.0
2012-06-04 11:00:00,49.76,49.78,49.72,49.76,58800.0,42.1903,42.2073,42.1564,42.1903,58800.0
2012-06-04 11:10:00,49.75,49.8,49.74,49.78,22400.0,42.1819,42.2243,42.1734,42.2073,22400.0
2012-06-04 11:20:00,49.75,49.8,49.69,49.7,40800.0,42.1819,42.2243,42.131,42.1395,40800.0
2012-06-04 11:30:00,49.71,49.72,49.67,49.69,30700.0,42.1479,42.1564,42.114,42.131,30700.0
2012-06-04 11:40:00,49.69,49.73,49.69,49.71,12600.0,42.131,42.1649,42.131,42.1479,12600.0
2012-06-04 11:50:00,49.68,49.7,49.64,49.65,12700.0,42.1225,42.1395,42.0886,42.0971,12700.0
2012-06-04 12:00:00,49.66,49.68,49.61,49.61,11100.0,42.1056,42.1225,42.0632,42.0632,11100.0
2012-06-04 12:10:00,49.61,49.62,49.45,49.51,31300.0,42.0632,42.0716,41.9275,41.9784,31300.0
2012-06-04 12:20:00,49.53,49.55,49.44,49.44,9700.0,41.9953,42.0123,41.919,41.919,9700.0
2012-06-04 12:30:00,49.46,49.55,49.43,49.53,15600.0,41.936,42.0123,41.9105,41.9953,15600.0
2012-06-04 12:40:00,49.54,49.55,49.5,49.52,13500.0,42.0038,42.0123,41.9699,41.9869,13500.0
2012-06-04 12:50:00,49.51,49.54,49.47,49.53,12500.0,41.9784,42.0038,41.9445,41.9953,12500.0
2012-06-04 13:00:00,49.52,49.59,49.49,49.5,25800.0,41.9869,42.0462,41.9614,41.9699,25800.0
2012-06-04 13:10:00,49.5,49.57,49.49,49.5,24200.0,41.9699,42.0292,41.9614,41.9699,24200.0
2012-06-04 13:20:00,49.49,49.52,49.46,49.52,38100.0,41.9614,41.9869,41.936,41.9869,38100.0
2012-06-04 13:30:00,49.53,49.72,49.52,49.71,18500.0,41.9953,42.1564,41.9869,42.1479,18500.0
2012-06-04 13:40:00,49.7,49.72,49.6,49.62,12300.0,42.1395,42.1564,42.0547,42.0716,12300.0
2012-06-04 13:50:00,49.62,49.64,49.48,49.51,90700.0,42.0716,42.0886,41.9529,41.9784,90700.0
2012-06-04 14:00:00,49.52,49.6,49.49,49.59,35800.0,41.9869,42.0547,41.9614,42.0462,35800.0
2012-06-04 14:10:00,49.59,49.73,49.55,49.68,25800.0,42.0462,42.1649,42.0123,42.1225,25800.0
2012-06-04 14:20:00,49.68,49.73,49.67,49.68,41200.0,42.1225,42.1649,42.114,42.1225,41200.0
2012-06-04 14:30:00,49.68,49.84,49.63,49.79,73300.0,42.1225,42.2582,42.0801,42.2158,73300.0
2012-06-04 14:40:00,49.79,49.81,49.75,49.76,48400.0,42.2158,42.2327,42.1819,42.1903,48400.0
2012-06-04 14:50:00,49.77,49.8,49.67,49.68,46200.0,42.1988,42.2243,42.114,42.1225,46200.0
2012-06-04 15:00:00,49.68,49.72,49.63,49.66,42100.0,42.1225,42.1564,42.0801,42.1056,42100.0
2012-06-04 15:10:00,49.65,49.66,49.5,49.58,49600.0,42.0971,42.1056,41.9699,42.0377,49600.0
2012-06-04 15:20:00,49.59,49.71,49.56,49.68,48500.0,42.0462,42.1479,42.0208,42.1225,48500.0
2012-06-04 15:30:00,49.67,49.67,49.57,49.61,40500.0,42.114,42.114,42.0292,42.0632,40500.0
2012-06-04 15:40:00,49.62,49.79,49.61,49.78,66100.0,42.0716,42.2158,42.0632,42.2073,66100.0
2012-06-04 15:50:00,49.78,49.86,49.77,49.84,103800.0,42.2073,42.2751,42.1988,42.2582,103800.0
2012-06-05 09:30:00,49.64,49.74,49.57,49.63,42000.0,42.0886,42.1734,42.0292,42.0801,42000.0
2012-06-05 09:40:00,49.6,49.79,49.56,49.79,14300.0,42.0547,42.2158,42.0208,42.2158,14300.0
2012-06-05 09:50:00,49.78,49.85,49.75,49.85,35400.0,42.2073,42.2667,42.1819,42.2667,35400.0
2012-06-05 10:00:00,49.85,50.07,49.85,50.06,34100.0,42.2667,42.4532,42.2667,42.4447,34100.0
2012-06-05 10:10:00,50.03,50.05,49.97,49.99,21600.0,42.4193,42.4362,42.3684,42.3854,21600.0
2012-06-05 10:20:00,49.99,50.12,49.95,50.04,20600.0,42.3854,42.4956,42.3514,42.4277,20600.0
2012-06-05 10:30:00,50.05,50.09,50.03,50.08,20300.0,42.4362,42.4701,42.4193,42.4617,20300.0
2012-06-05 10:40:00,50.07,50.11,50.03,50.04,21900.0,42.4532,42.4871,42.4193,42.4277,21900.0
2012-06-05 10:50:00,50.05,50.08,49.97,50.01,19100.0,42.4362,42.4617,42.3684,42.4023,19100.0
2012-06-05 11:00:00,50.01,50.09,50.01,50.09,30200.0,42.4023,42.4701,42.4023,42.4701,30200.0
2012-06-05 11:10:00,50.09,50.21,50.09,50.21,31300.0,42.4701,42.5719,42.4701,42.5719,31300.0
2012-06-05 11:20:00,50.22,50.24,50.18,50.19,22000.0,42.5804,42.5973,42.5465,42.5549,22000.0
2012-06-05 11:30:00,50.19,50.27,50.1,50.11,29700.0,42.5549,42.6228,42.4786,42.4871,29700.0
2012-06-05 11:40:00,50.12,50.16,50.08,50.14,16800.0,42.4956,42.5295,42.4617,42.5125,16800.0
2012-06-05 11:50:00,50.14,50.15,50.07,50.08,13500.0,42.5125,42.521,42.4532,42.4617,13500.0
2012-06-05 12:00:00,50.08,50.21,50.08,50.19,20000.0,42.4617,42.5719,42.4617,42.5549,20000.0
2012-06-05 12:10:00,50.19,50.22,50.1,50.2,42000.0,42.5549,42.5804,42.4786,42.5634,42000.0
2012-06-05 12:20:00,50.19,50.29,50.17,50.29,31900.0,42.5549,42.6397,42.538,42.6397,31900.0
2012-06-05 12:30:00,50.29,50.37,50.25,50.33,53200.0,42.6397,42.7075,42.6058,42.6736,53200.0
2012-06-05 12:40:00,50.33,50.35,50.27,50.27,24600.0,42.6736,42.6906,42.6228,42.6228,24600.0
2012-06-05 12:50:00,50.27,50.3,50.25,50.29,20700.0,42.6228,42.6482,42.6058,42.6397,20700.0
2012-06-05 13:00:00,50.29,50.29,50.25,50.29,14500.0,42.6397,42.6397,42.6058,42.6397,14500.0
2012-06-05 13:10:00,50.29,50.33,50.27,50.29,28800.0,42.6397,42.6736,42.6228,42.6397,28800.0
2012-06-05 13:20:00,50.28,50.34,50.28,50.31,17900.0,42.6312,42.6821,42.6312,42.6567,17900.0
2012-06-05 13:30:00,50.31,50.39,50.28,50.36,37700.0,42.6567,42.7245,42.6312,42.6991,37700.0
2012-06-05 13:40:00,50.35,50.45,50.32,50.44,21800.0,42.6906,42.7754,42.6652,42.7669,21800.0
2012-06-05 13:50:00,50.45,50.57,50.44,50.56,48900.0,42.7754,42.8771,42.7669,42.8686,48900.0
2012-06-05 14:00:00,50.56,50.57,50.52,50.55,41600.0,42.8686,42.8771,42.8347,42.8602,41600.0
2012-06-05 14:10:00,50.55,50.63,50.51,50.63,28900.0,42.8602,42.928,42.8262,42.928,28900.0
2012-06-05 14:20:00,50.63,50.63,50.56,50.59,30900.0,42.928,42.928,42.8686,42.8941,30900.0
2012-06-05 14:30:00,50.6,50.64,50.58,50.63,55100.0,42.9026,42.9365,42.8856,42.928,55100.0
2012-06-05 14:40:00,50.63,50.69,50.63,50.68,46000.0,42.928,42.9789,42.928,42.9704,46000.0
2012-06-05 14:50:00,50.69,50.92,50.69,50.86,127000.0,42.9789,43.1739,42.9789,43.123,127000.0
2012-06-05 15:00:00,50.85,50.91,50.81,50.89,100700.0,43.1145,43.1654,43.0806,43.1484,100700.0
2012-06-05 15:10:00,50.89,50.92,50.87,50.87,84400.0,43.1484,43.1739,43.1315,43.1315,84400.0
2012-06-05 15:20:00,50.87,50.92,50.85,50.87,64400.0,43.1315,43.1739,43.1145,43.1315,64400.0
2012-06-05 15:30:00,50.87,50.93,50.84,50.92,79800.0,43.1315,43.1824,43.106,43.1739,79800.0
2012-06-05 15:40:00,50.91,50.95,50.81,50.84,82500.0,43.1654,43.1993,43.0806,43.106,82500.0
2012-06-05 15:50:00,50.84,50.89,50.79,50.79,142500.0,43.106,43.1484,43.0637,43.0637,142500.0
2012-06-06 09:30:00,51.02,51.29,50.84,50.94,100400.0,43.2587,43.4876,43.106,43.1908,100400.0
2012-06-06 09:40:00,50.93,51.13,50.93,51.04,36700.0,43.1824,43.3519,43.1824,43.2756,36700.0
2012-06-06 09:50:00,51.03,51.16,51.02,51.12,21300.0,43.2671,43.3774,43.2587,43.3435,21300.0
2012-06-06 10:00:00,51.12,51.2,51.11,51.16,16100.0,43.3435,43.4113,43.335,43.3774,16100.0
2012-06-06 10:10:00,51.15,51.17,51.01,51.03,23000.0,43.3689,43.3858,43.2502,43.2671,23000.0
2012-06-06 10:20:00,51.02,51.06,50.93,50.93,24100.0,43.2587,43.2926,43.1824,43.1824,24100.0
2012-06-06 10:30:00,50.93,51.15,50.91,51.13,58000.0,43.1824,43.3689,43.1654,43.3519,58000.0
2012-06-06 10:40:00,51.13,51.19,51.05,51.17,76600.0,43.3519,43.4028,43.2841,43.3858,76600.0
2012-06-06 10:50:00,51.17,51.18,51.1,51.15,25900.0,43.3858,43.3943,43.3265,43.3689,25900.0
2012-06-06 11:00:00,51.15,51.2,51.1,51.13,38600.0,43.3689,43.4113,43.3265,43.3519,38600.0
2012-06-06 11:10:00,51.12,51.15,51.08,51.1,19700.0,43.3435,43.3689,43.3095,43.3265,19700.0
2012-06-06 11:20:00,51.1,51.27,51.1,51.26,31000.0,43.3265,43.4706,43.3265,43.4622,31000.0
2012-06-06 11:30:00,51.26,51.27,51.18,51.26,23900.0,43.4622,43.4706,43.3943,43.4622,23900.0
2012-06-06 11:40:00,51.25,51.27,51.23,51.24,13400.0,43.4537,43.4706,43.4367,43.4452,13400.0
2012-06-06 11:50:00,51.24,51.25,51.11,51.13,16100.0,43.4452,43.4537,43.335,43.3519,16100.0
2012-06-06 12:00:00,51.14,51.22,51.14,51.22,23900.0,43.3604,43.4282,43.3604,43.4282,23900.0
2012-06-06 12:10:00,51.22,51.26,51.21,51.22,15900.0,43.4282,43.4622,43.4198,43.4282,15900.0
2012-06-06 12:20:00,51.21,51.26,51.21,51.21,21700.0,43.4198,43.4622,43.4198,43.4198,21700.0
2012-06-06 12:30:00,51.21,51.27,51.21,51.22,19000.0,43.4198,43.4706,43.4198,43.4282,19000.0
2012-06-06 12:40:00,51.21,51.28,51.2,51.22,23600.0,43.4198,43.4791,43.4113,43.4282,23600.0
2012-06-06 12:50:00,51.21,51.23,51.19,51.2,12500.0,43.4198,43.4367,43.4028,43.4113,12500.0
2012-06-06 13:00:00,51.2,51.22,51.19,51.2,20700.0,43.4113,43.4282,43.4028,43.4113,20700.0
2012-06-06 13:10:00,51.19,51.21,51.15,51.18,13200.0,43.4028,43.4198,43.3689,43.3943,13200.0
2012-06-06 13:20:00,51.17,51.23,51.17,51.19,20300.0,43.3858,43.4367,43.3858,43.4028,20300.0
2012-06-06 13:30:00,51.19,51.2,51.16,51.17,13200.0,43.4028,43.4113,43.3774,43.3858,13200.0
2012-06-06 13:40:00,51.17,51.19,51.15,51.18,20700.0,43.3858,43.4028,43.3689,43.3943,20700.0
2012-06-06 13:50:00,51.17,51.17,51.09,51.09,99400.0,43.3858,43.3858,43.318,43.318,99400.0
2012-06-06 14:00:00,51.09,51.09,50.97,50.98,39400.0,43.318,43.318,43.2163,43.2248,39400.0
2012-06-06 14:10:00,50.97,50.98,50.88,50.94,35400.0,43.2163,43.2248,43.14,43.1908,35400.0
2012-06-06 14:20:00,50.94,51.03,50.94,51.02,26800.0,43.1908,43.2671,43.1908,43.2587,26800.0
2012-06-06 14:30:00,51.02,51.07,51.0,51.02,31200.0,43.2587,43.3011,43.2417,43.2587,31200.0
2012-06-06 14:40:00,51.02,51.03,50.97,51.01,50300.0,43.2587,43.2671,43.2163,43.2502,50300.0
2012-06-06 14:50:00,51.01,51.02,50.97,50.98,55200.0,43.2502,43.2587,43.2163,43.2248,55200.0
2012-06-06 15:00:00,50.97,51.04,50.97,51.04,32300.0,43.2163,43.2756,43.2163,43.2756,32300.0
2012-06-06 15:10:00,51.04,51.07,50.94,50.94,24100.0,43.2756,43.3011,43.1908,43.1908,24100.0
2012-06-06 15:20:00,50.93,51.0,50.92,50.97,38800.0,43.1824,43.2417,43.1739,43.2163,38800.0
2012-06-06 15:30:00,50.97,51.04,50.96,50.98,44500.0,43.2163,43.2756,43.2078,43.2248,44500.0
2012-06-06 15:40:00,50.98,51.18,50.98,51.13,55000.0,43.2248,43.3943,43.2248,43.3519,55000.0
2012-06-06 15:50:00,51.14,51.25,51.11,51.25,111700.0,43.3604,43.4537,43.335,43.4537,111700.0
2012-06-07 09:30:00,51.73,51.98,51.72,51.85,65200.0,43.8607,44.0726,43.8522,43.9624,65200.0
2012-06-07 09:40:00,51.84,51.95,51.74,51.91,28800.0,43.9539,44.0472,43.8691,44.0133,28800.0
2012-06-07 09:50:00,51.91,51.99,51.86,51.9,16500.0,44.0133,44.0811,43.9709,44.0048,16500.0
2012-06-07 10:00:00,51.9,51.93,51.72,51.78,18800.0,44.0048,44.0302,43.8522,43.9031,18800.0
2012-06-07 10:10:00,51.76,51.77,51.59,51.61,15600.0,43.8861,43.8946,43.742,43.7589,15600.0
2012-06-07 10:20:00,51.61,51.77,51.6,51.77,14100.0,43.7589,43.8946,43.7504,43.8946,14100.0
2012-06-07 10:30:00,51.77,51.77,51.67,51.67,13100.0,43.8946,43.8946,43.8098,43.8098,13100.0
2012-06-07 10:40:00,51.65,51.76,51.63,51.67,26900.0,43.7928,43.8861,43.7759,43.8098,26900.0
2012-06-07 10:50:00,51.64,51.69,51.62,51.66,11900.0,43.7844,43.8267,43.7674,43.8013,11900.0
2012-06-07 11:00:00,51.67,51.69,51.63,51.69,26000.0,43.8098,43.8267,43.7759,43.8267,26000.0
2012-06-07 11:10:00,51.67,51.67,51.52,51.55,23200.0,43.8098,43.8098,43.6826,43.708,23200.0
2012-06-07 11:20:00,51.54,51.59,51.53,51.53,18100.0,43.6996,43.742,43.6911,43.6911,18100.0
2012-06-07 11:30:00,51.54,51.58,51.5,51.56,19300.0,43.6996,43.7335,43.6656,43.7165,19300.0
2012-06-07 11:40:00,51.56,51.57,51.52,51.56,14700.0,43.7165,43.725,43.6826,43.7165,14700.0
2012-06-07 11:50:00,51.58,51.59,51.5,51.51,14200.0,43.7335,43.742,43.6656,43.6741,14200.0
2012-06-07 12:00:00,51.5,51.51,51.45,51.49,7400.0,43.6656,43.6741,43.6233,43.6572,7400.0
2012-06-07 12:10:00,51.49,51.63,51.47,51.55,22000.0,43.6572,43.7759,43.6402,43.708,22000.0
2012-06-07 12:20:00,51.55,51.58,51.5,51.58,20400.0,43.708,43.7335,43.6656,43.7335,20400.0
2012-06-07 12:30:00,51.58,51.58,51.51,51.53,12100.0,43.7335,43.7335,43.6741,43.6911,12100.0
2012-06-07 12:40:00,51.53,51.53,51.44,51.52,23400.0,43.6911,43.6911,43.6148,43.6826,23400.0
2012-06-07 12:50:00,51.51,51.51,51.44,51.45,13500.0,43.6741,43.6741,43.6148,43.6233,13500.0
2012-06-07 13:00:00,51.44,51.51,51.44,51.49,15100.0,43.6148,43.6741,43.6148,43.6572,15100.0
2012-06-07 13:10:00,51.49,51.55,51.46,51.51,13400.0,43.6572,43.708,43.6317,43.6741,13400.0
2012-06-07 13:20:00,51.52,51.59,51.52,51.56,14200.0,43.6826,43.742,43.6826,43.7165,14200.0
2012-06-07 13:30:00,51.56,51.57,51.5,51.5,10800.0,43.7165,43.725,43.6656,43.6656,10800.0
2012-06-07 13:40:00,51.51,51.53,51.49,51.5,12500.0,43.6741,43.6911,43.6572,43.6656,12500.0
2012-06-07 13:50:00,51.52,51.53,51.46,51.47,18400.0,43.6826,43.6911,43.6317,43.6402,18400.0
2012-06-07 14:00:00,51.47,51.48,51.4,51.41,13600.0,43.6402,43.6487,43.5809,43.5893,13600.0
2012-06-07 14:10:00,51.4,51.43,51.38,51.42,27900.0,43.5809,43.6063,43.5639,43.5978,27900.0
2012-06-07 14:20:00,51.42,51.44,51.39,51.41,19900.0,43.5978,43.6148,43.5724,43.5893,19900.0
2012-06-07 14:30:00,51.41,51.42,51.35,51.37,24100.0,43.5893,43.5978,43.5385,43.5554,24100.0
2012-06-07 14:40:00,51.37,51.38,51.32,51.35,30200.0,43.5554,43.5639,43.513,43.5385,30200.0
2012-06-07 14:50:00,51.35,51.36,51.32,51.34,19100.0,43.5385,43.5469,43.513,43.53,19100.0
2012-06-07 15:00:00,51.35,51.37,51.31,51.34,35500.0,43.5385,43.5554,43.5046,43.53,35500.0
2012-06-07 15:10:00,51.34,51.38,51.24,51.25,36800.0,43.53,43.5639,43.4452,43.4537,36800.0
2012-06-07 15:20:00,51.27,51.28,51.2,51.25,35100.0,43.4706,43.4791,43.4113,43.4537,35100.0
2012-06-07 15:30:00,51.24,51.27,51.18,51.18,31200.0,43.4452,43.4706,43.3943,43.3943,31200.0
2012-06-07 15:40:00,51.18,51.25,51.18,51.2,42000.0,43.3943,43.4537,43.3943,43.4113,42000.0
2012-06-07 15:50:00,51.19,51.21,51.08,51.16,87100.0,43.4028,43.4198,43.3095,43.3774,87100.0
2012-06-08 09:30:00,51.03,51.18,50.98,50.99,47900.0,43.2671,43.3943,43.2248,43.2332,47900.0
2012-06-08 09:40:00,50.97,50.99,50.9,50.94,25900.0,43.2163,43.2332,43.1569,43.1908,25900.0
2012-06-08 09:50:00,50.94,51.02,50.9,50.95,41800.0,43.1908,43.2587,43.1569,43.1993,41800.0
2012-06-08 10:00:00,50.95,51.02,50.9,50.99,64000.0,43.1993,43.2587,43.1569,43.2332,64000.0
2012-06-08 10:10:00,50.99,51.08,50.99,50.99,36300.0,43.2332,43.3095,43.2332,43.2332,36300.0
2012-06-08 10:20:00,51.0,51.04,50.95,51.02,72900.0,43.2417,43.2756,43.1993,43.2587,72900.0
2012-06-08 10:30:00,51.02,51.05,50.98,51.01,68600.0,43.2587,43.2841,43.2248,43.2502,68600.0
2012-06-08 10:40:00,51.01,51.12,50.98,51.11,39100.0,43.2502,43.3435,43.2248,43.335,39100.0
2012-06-08 10:50:00,51.12,51.22,51.11,51.19,24000.0,43.3435,43.4282,43.335,43.4028,24000.0
2012-06-08 11:00:00,51.19,51.2,51.02,51.04,38000.0,43.4028,43.4113,43.2587,43.2756,38000.0
2012-06-08 11:10:00,51.04,51.06,51.01,51.04,26300.0,43.2756,43.2926,43.2502,43.2756,26300.0
2012-06-08 11:20:00,51.03,51.07,51.01,51.06,40800.0,43.2671,43.3011,43.2502,43.2926,40800.0
2012-06-08 11:30:00,51.06,51.18,51.06,51.09,36700.0,43.2926,43.3943,43.2926,43.318,36700.0
2012-06-08 11:40:00,51.09,51.13,51.08,51.09,22800.0,43.318,43.3519,43.3095,43.318,22800.0
2012-06-08 11:50:00,51.1,51.1,50.99,51.0,32900.0,43.3265,43.3265,43.2332,43.2417,32900.0
2012-06-08 12:00:00,51.0,51.04,50.96,50.96,62300.0,43.2417,43.2756,43.2078,43.2078,62300.0
2012-06-08 12:10:00,50.96,50.98,50.93,50.98,27300.0,43.2078,43.2248,43.1824,43.2248,27300.0
2012-06-08 12:20:00,50.99,51.0,50.91,50.92,47300.0,43.2332,43.2417,43.1654,43.1739,47300.0
2012-06-08 12:30:00,50.93,51.1,50.93,51.09,104900.0,43.1824,43.3265,43.1824,43.318,104900.0
2012-06-08 12:40:00,51.1,51.16,51.09,51.13,31400.0,43.3265,43.3774,43.318,43.3519,31400.0
2012-06-08 12:50:00,51.13,51.15,51.1,51.1,43900.0,43.3519,43.3689,43.3265,43.3265,43900.0
2012-06-08 13:00:00,51.11,51.12,51.08,51.09,62000.0,43.335,43.3435,43.3095,43.318,62000.0
2012-06-08 13:10:00,51.1,51.12,51.05,51.05,53300.0,43.3265,43.3435,43.2841,43.2841,53300.0
2012-06-08 13:20:00,51.06,51.17,51.05,51.16,40400.0,43.2926,43.3858,43.2841,43.3774,40400.0
2012-06-08 13:30:00,51.16,51.3,51.15,51.26,37100.0,43.3774,43.4961,43.3689,43.4622,37100.0
2012-06-08 13:40:00,51.26,51.28,51.22,51.28,15000.0,43.4622,43.4791,43.4282,43.4791,15000.0
2012-06-08 13:50:00,51.28,51.29,51.23,51.23,21000.0,43.4791,43.4876,43.4367,43.4367,21000.0
2012-06-08 14:00:00,51.23,51.28,51.23,51.27,28300.0,43.4367,43.4791,43.4367,43.4706,28300.0
2012-06-08 14:10:00,51.27,51.35,51.27,51.32,26400.0,43.4706,43.5385,43.4706,43.513,26400.0
2012-06-08 14:20:00,51.32,51.37,51.31,51.31,21900.0,43.513,43.5554,43.5046,43.5046,21900.0
2012-06-08 14:30:00,51.31,51.32,51.26,51.32,21400.0,43.5046,43.513,43.4622,43.513,21400.0
2012-06-08 14:40:00,51.31,51.32,51.26,51.26,11900.0,43.5046,43.513,43.4622,43.4622,11900.0
2012-06-08 14:50:00,51.25,51.25,51.16,51.16,21900.0,43.4537,43.4537,43.3774,43.3774,21900.0
2012-06-08 15:00:00,51.16,51.18,51.12,51.12,47700.0,43.3774,43.3943,43.3435,43.3435,47700.0
2012-06-08 15:10:00,51.13,51.25,51.12,51.21,36600.0,43.3519,43.4537,43.3435,43.4198,36600.0
2012-06-08 15:20:00,51.2,51.25,51.18,51.19,43200.0,43.4113,43.4537,43.3943,43.4028,43200.0
2012-06-08 15:30:00,51.2,51.26,51.19,51.23,55600.0,43.4113,43.4622,43.4028,43.4367,55600.0
2012-06-08 15:40:00,51.23,51.31,51.18,51.3,73000.0,43.4367,43.5046,43.3943,43.4961,73000.0
2012-06-08 15:50:00,51.3,51.31,51.21,51.31,127100.0,43.4961,43.5046,43.4198,43.5046,127100.0
2012-06-11 09:30:00,51.63,51.98,51.54,51.92,82800.0,43.7759,44.0726,43.6996,44.0218,82800.0
2012-06-11 09:40:00,51.92,51.96,51.83,51.84,105800.0,44.0218,44.0557,43.9454,43.9539,105800.0
2012-06-11 09:50:00,51.83,51.91,51.73,51.79,58500.0,43.9454,44.0133,43.8607,43.9115,58500.0
2012-06-11 10:00:00,51.79,51.82,51.7,51.74,87500.0,43.9115,43.937,43.8352,43.8691,87500.0
2012-06-11 10:10:00,51.76,51.81,51.71,51.76,39700.0,43.8861,43.9285,43.8437,43.8861,39700.0
2012-06-11 10:20:00,51.76,51.83,51.74,51.81,47600.0,43.8861,43.9454,43.8691,43.9285,47600.0
2012-06-11 10:30:00,51.81,51.89,51.77,51.87,33600.0,43.9285,43.9963,43.8946,43.9794,33600.0
2012-06-11 10:40:00,51.87,51.88,51.82,51.88,36900.0,43.9794,43.9878,43.937,43.9878,36900.0
2012-06-11 10:50:00,51.87,51.92,51.84,51.91,34400.0,43.9794,44.0218,43.9539,44.0133,34400.0
2012-06-11 11:00:00,51.9,51.9,51.71,51.71,55700.0,44.0048,44.0048,43.8437,43.8437,55700.0
2012-06-11 11:10:00,51.71,51.8,51.65,51.76,23400.0,43.8437,43.92,43.7928,43.8861,23400.0
2012-06-11 11:20:00,51.76,51.88,51.73,51.85,22300.0,43.8861,43.9878,43.8607,43.9624,22300.0
2012-06-11 11:30:00,51.85,51.91,51.83,51.89,26600.0,43.9624,44.0133,43.9454,43.9963,26600.0
2012-06-11 11:40:00,51.91,51.94,51.88,51.93,27700.0,44.0133,44.0387,43.9878,44.0302,27700.0
2012-06-11 11:50:00,51.93,51.94,51.82,51.89,36100.0,44.0302,44.0387,43.937,43.9963,36100.0
2012-06-11 12:00:00,51.9,51.95,51.86,51.89,25400.0,44.0048,44.0472,43.9709,43.9963,25400.0
2012-06-11 12:10:00,51.89,51.92,51.84,51.85,43000.0,43.9963,44.0218,43.9539,43.9624,43000.0
2012-06-11 12:20:00,51.85,51.87,51.83,51.85,30300.0,43.9624,43.9794,43.9454,43.9624,30300.0
2012-06-11 12:30:00,51.85,51.88,51.83,51.86,31400.0,43.9624,43.9878,43.9454,43.9709,31400.0
2012-06-11 12:40:00,51.87,51.94,51.87,51.92,21600.0,43.9794,44.0387,43.9794,44.0218,21600.0
2012-06-11 12:50:00,51.93,51.96,51.93,51.96,22300.0,44.0302,44.0557,44.0302,44.0557,22300.0
2012-06-11 13:00:00,51.95,51.98,51.92,51.97,27400.0,44.0472,44.0726,44.0218,44.0641,27400.0
2012-06-11 13:10:00,51.97,51.98,51.92,51.95,29400.0,44.0641,44.0726,44.0218,44.0472,29400.0
2012-06-11 13:20:00,51.95,51.96,51.89,51.89,22400.0,44.0472,44.0557,43.9963,43.9963,22400.0
2012-06-11 13:30:00,51.89,51.97,51.85,51.93,36100.0,43.9963,44.0641,43.9624,44.0302,36100.0
2012-06-11 13:40:00,51.94,51.94,51.89,51.92,28700.0,44.0387,44.0387,43.9963,44.0218,28700.0
2012-06-11 13:50:00,51.92,51.97,51.91,51.92,24900.0,44.0218,44.0641,44.0133,44.0218,24900.0
2012-06-11 14:00:00,51.92,51.92,51.75,51.75,54200.0,44.0218,44.0218,43.8776,43.8776,54200.0
2012-06-11 14:10:00,51.75,51.79,51.66,51.66,31700.0,43.8776,43.9115,43.8013,43.8013,31700.0
2012-06-11 14:20:00,51.68,51.74,51.66,51.69,30200.0,43.8183,43.8691,43.8013,43.8267,30200.0
2012-06-11 14:30:00,51.69,51.77,51.68,51.75,30100.0,43.8267,43.8946,43.8183,43.8776,30100.0
2012-06-11 14:40:00,51.76,51.8,51.73,51.75,31200.0,43.8861,43.92,43.8607,43.8776,31200.0
2012-06-11 14:50:00,51.74,51.8,51.72,51.78,32800.0,43.8691,43.92,43.8522,43.9031,32800.0
2012-06-11 15:00:00,51.78,51.84,51.77,51.79,28600.0,43.9031,43.9539,43.8946,43.9115,28600.0
2012-06-11 15:10:00,51.79,51.82,51.71,51.73,88600.0,43.9115,43.937,43.8437,43.8607,88600.0
2012-06-11 15:20:00,51.74,51.75,51.66,51.68,54900.0,43.8691,43.8776,43.8013,43.8183,54900.0
2012-06-11 15:30:00,51.67,51.71,51.61,51.68,98200.0,43.8098,43.8437,43.7589,43.8183,98200.0
2012-06-11 15:40:00,51.68,51.72,51.56,51.57,116600.0,43.8183,43.8522,43.7165,43.725,116600.0
2012-06-11 15:50:00,51.57,51.57,51.36,51.41,256200.0,43.725,43.725,43.5469,43.5893,256200.0
2012-06-12 09:30:00,51.54,51.57,51.42,51.44,31500.0,43.6996,43.725,43.5978,43.6148,31500.0
2012-06-12 09:40:00,51.44,51.47,51.37,51.42,33700.0,43.6148,43.6402,43.5554,43.5978,33700.0
2012-06-12 09:50:00,51.4,51.45,51.35,51.39,44900.0,43.5809,43.6233,43.5385,43.5724,44900.0
2012-06-12 10:00:00,51.38,51.47,51.2,51.22,28000.0,43.5639,43.6402,43.4113,43.4282,28000.0
2012-06-12 10:10:00,51.21,51.24,51.15,51.19,16200.0,43.4198,43.4452,43.3689,43.4028,16200.0
2012-06-12 10:20:00,51.17,51.35,51.16,51.27,58000.0,43.3858,43.5385,43.3774,43.4706,58000.0
2012-06-12 10:30:00,51.27,51.27,51.03,51.05,19200.0,43.4706,43.4706,43.2671,43.2841,19200.0
2012-06-12 10:40:00,51.04,51.24,51.03,51.22,26700.0,43.2756,43.4452,43.2671,43.4282,26700.0
2012-06-12 10:50:00,51.22,51.23,51.15,51.22,18800.0,43.4282,43.4367,43.3689,43.4282,18800.0
2012-06-12 11:00:00,51.22,51.4,51.22,51.33,22400.0,43.4282,43.5809,43.4282,43.5215,22400.0
2012-06-12 11:10:00,51.33,51.6,51.33,51.58,18500.0,43.5215,43.7504,43.5215,43.7335,18500.0
2012-06-12 11:20:00,51.58,51.71,51.57,51.63,15600.0,43.7335,43.8437,43.725,43.7759,15600.0
2012-06-12 11:30:00,51.64,51.72,51.63,51.72,15000.0,43.7844,43.8522,43.7759,43.8522,15000.0
2012-06-12 11:40:00,51.72,51.76,51.71,51.72,8300.0,43.8522,43.8861,43.8437,43.8522,8300.0
2012-06-12 11:50:00,51.72,51.72,51.6,51.6,11800.0,43.8522,43.8522,43.7504,43.7504,11800.0
2012-06-12 12:00:00,51.62,51.69,51.59,51.61,13200.0,43.7674,43.8267,43.742,43.7589,13200.0
2012-06-12 12:10:00,51.61,51.62,51.55,51.62,24100.0,43.7589,43.7674,43.708,43.7674,24100.0
2012-06-12 12:20:00,51.61,51.62,51.5,51.5,21700.0,43.7589,43.7674,43.6656,43.6656,21700.0
2012-06-12 12:30:00,51.49,51.53,51.45,51.49,34300.0,43.6572,43.6911,43.6233,43.6572,34300.0
2012-06-12 12:40:00,51.49,51.5,51.45,51.5,9900.0,43.6572,43.6656,43.6233,43.6656,9900.0
2012-06-12 12:50:00,51.49,51.5,51.44,51.45,11800.0,43.6572,43.6656,43.6148,43.6233,11800.0
2012-06-12 13:00:00,51.45,51.47,51.43,51.45,8000.0,43.6233,43.6402,43.6063,43.6233,8000.0
2012-06-12 13:10:00,51.45,51.61,51.44,51.61,14400.0,43.6233,43.7589,43.6148,43.7589,14400.0
2012-06-12 13:20:00,51.61,51.65,51.56,51.57,19500.0,43.7589,43.7928,43.7165,43.725,19500.0
2012-06-12 13:30:00,51.57,51.63,51.55,51.59,10900.0,43.725,43.7759,43.708,43.742,10900.0
2012-06-12 13:40:00,51.61,51.64,51.58,51.58,11400.0,43.7589,43.7844,43.7335,43.7335,11400.0
2012-06-12 13:50:00,51.6,51.67,51.6,51.62,16400.0,43.7504,43.8098,43.7504,43.7674,16400.0
2012-06-12 14:00:00,51.62,51.65,51.57,51.61,10800.0,43.7674,43.7928,43.725,43.7589,10800.0
2012-06-12 14:10:00,51.6,51.6,51.55,51.59,16700.0,43.7504,43.7504,43.708,43.742,16700.0
2012-06-12 14:20:00,51.58,51.61,51.56,51.58,13400.0,43.7335,43.7589,43.7165,43.7335,13400.0
2012-06-12 14:30:00,51.58,51.69,51.57,51.67,17900.0,43.7335,43.8267,43.725,43.8098,17900.0
2012-06-12 14:40:00,51.68,51.68,51.63,51.67,12300.0,43.8183,43.8183,43.7759,43.8098,12300.0
2012-06-12 14:50:00,51.68,51.68,51.6,51.64,14800.0,43.8183,43.8183,43.7504,43.7844,14800.0
2012-06-12 15:00:00,51.64,51.64,51.6,51.64,17800.0,43.7844,43.7844,43.7504,43.7844,17800.0
2012-06-12 15:10:00,51.64,51.68,51.6,51.63,20400.0,43.7844,43.8183,43.7504,43.7759,20400.0
2012-06-12 15:20:00,51.63,51.74,51.59,51.72,32100.0,43.7759,43.8691,43.742,43.8522,32100.0
2012-06-12 15:30:00,51.72,51.72,51.64,51.68,30300.0,43.8522,43.8522,43.7844,43.8183,30300.0
2012-06-12 15:40:00,51.68,51.79,51.67,51.72,55700.0,43.8183,43.9115,43.8098,43.8522,55700.0
2012-06-12 15:50:00,51.72,51.78,51.69,51.75,89700.0,43.8522,43.9031,43.8267,43.8776,89700.0
2012-06-13 09:30:00,51.73,52.02,51.51,51.94,55300.0,43.8607,44.1065,43.6741,44.0387,55300.0
2012-06-13 09:40:00,51.93,51.97,51.75,51.8,23400.0,44.0302,44.0641,43.8776,43.92,23400.0
2012-06-13 09:50:00,51.79,51.81,51.58,51.78,22900.0,43.9115,43.9285,43.7335,43.9031,22900.0
2012-06-13 10:00:00,51.76,51.91,51.74,51.89,23800.0,43.8861,44.0133,43.8691,43.9963,23800.0
2012-06-13 10:10:00,51.9,51.99,51.86,51.92,22600.0,44.0048,44.0811,43.9709,44.0218,22600.0
2012-06-13 10:20:00,51.94,52.0,51.86,51.9,16700.0,44.0387,44.0896,43.9709,44.0048,16700.0
2012-06-13 10:30:00,51.91,52.0,51.9,51.92,40400.0,44.0133,44.0896,44.0048,44.0218,40400.0
2012-06-13 10:40:00,51.93,52.11,51.92,52.07,24800.0,44.0302,44.1829,44.0218,44.1489,24800.0
2012-06-13 10:50:00,52.08,52.16,52.08,52.13,16000.0,44.1574,44.2252,44.1574,44.1998,16000.0
2012-06-13 11:00:00,52.14,52.14,51.99,51.99,16300.0,44.2083,44.2083,44.0811,44.0811,16300.0
2012-06-13 11:10:00,52.0,52.04,51.96,51.99,23800.0,44.0896,44.1235,44.0557,44.0811,23800.0
2012-06-13 11:20:00,51.99,52.05,51.89,51.93,53400.0,44.0811,44.132,43.9963,44.0302,53400.0
2012-06-13 11:30:00,51.92,52.02,51.88,51.96,37300.0,44.0218,44.1065,43.9878,44.0557,37300.0
2012-06-13 11:40:00,51.95,51.96,51.86,51.9,12100.0,44.0472,44.0557,43.9709,44.0048,12100.0
2012-06-13 11:50:00,51.92,51.95,51.85,51.95,11900.0,44.0218,44.0472,43.9624,44.0472,11900.0
2012-06-13 12:00:00,51.94,51.96,51.87,51.91,16600.0,44.0387,44.0557,43.9794,44.0133,16600.0
2012-06-13 12:10:00,51.91,51.92,51.83,51.86,33300.0,44.0133,44.0218,43.9454,43.9709,33300.0
2012-06-13 12:20:00,51.86,51.89,51.83,51.85,24900.0,43.9709,43.9963,43.9454,43.9624,24900.0
2012-06-13 12:30:00,51.85,51.95,51.85,51.95,14700.0,43.9624,44.0472,43.9624,44.0472,14700.0
2012-06-13 12:40:00,51.94,52.02,51.94,51.98,14400.0,44.0387,44.1065,44.0387,44.0726,14400.0
2012-06-13 12:50:00,51.98,52.02,51.94,51.99,10700.0,44.0726,44.1065,44.0387,44.0811,10700.0
2012-06-13 13:00:00,51.99,51.99,51.89,51.95,8900.0,44.0811,44.0811,43.9963,44.0472,8900.0
2012-06-13 13:10:00,51.95,51.95,51.85,51.89,10300.0,44.0472,44.0472,43.9624,43.9963,10300.0
2012-06-13 13:20:00,51.9,51.91,51.82,51.9,11600.0,44.0048,44.0133,43.937,44.0048,11600.0
2012-06-13 13:30:00,51.89,51.95,51.88,51.95,11400.0,43.9963,44.0472,43.9878,44.0472,11400.0
2012-06-13 13:40:00,51.95,51.95,51.8,51.82,12000.0,44.0472,44.0472,43.92,43.937,12000.0
2012-06-13 13:50:00,51.82,51.83,51.68,51.71,16700.0,43.937,43.9454,43.8183,43.8437,16700.0
2012-06-13 14:00:00,51.71,51.78,51.71,51.72,17000.0,43.8437,43.9031,43.8437,43.8522,17000.0
2012-06-13 14:10:00,51.72,51.75,51.65,51.73,16300.0,43.8522,43.8776,43.7928,43.8607,16300.0
2012-06-13 14:20:00,51.72,51.74,51.69,51.7,15700.0,43.8522,43.8691,43.8267,43.8352,15700.0
2012-06-13 14:30:00,51.7,51.71,51.59,51.67,47400.0,43.8352,43.8437,43.742,43.8098,47400.0
2012-06-13 14:40:00,51.68,51.68,51.54,51.57,41800.0,43.8183,43.8183,43.6996,43.725,41800.0
2012-06-13 14:50:00,51.57,51.63,51.56,51.59,27400.0,43.725,43.7759,43.7165,43.742,27400.0
2012-06-13 15:00:00,51.58,51.61,51.55,51.6,21900.0,43.7335,43.7589,43.708,43.7504,21900.0
2012-06-13 15:10:00,51.61,51.61,51.47,51.48,36000.0,43.7589,43.7589,43.6402,43.6487,36000.0
2012-06-13 15:20:00,51.48,51.51,51.4,51.42,35800.0,43.6487,43.6741,43.5809,43.5978,35800.0
2012-06-13 15:30:00,51.41,51.49,51.4,51.47,45100.0,43.5893,43.6572,43.5809,43.6402,45100.0
2012-06-13 15:40:00,51.46,51.47,51.34,51.36,63100.0,43.6317,43.6402,43.53,43.5469,63100.0
2012-06-13 15:50:00,51.36,51.51,51.32,51.51,82700.0,43.5469,43.6741,43.513,43.6741,82700.0
2012-06-14 09:30:00,51.65,52.03,51.55,51.96,44500.0,43.7928,44.115,43.708,44.0557,44500.0
2012-06-14 09:40:00,51.94,52.06,51.91,52.0,33100.0,44.0387,44.1405,44.0133,44.0896,33100.0
2012-06-14 09:50:00,52.0,52.12,51.97,52.11,74200.0,44.0896,44.1913,44.0641,44.1829,74200.0
2012-06-14 10:00:00,52.11,52.14,51.98,51.99,52500.0,44.1829,44.2083,44.0726,44.0811,52500.0
2012-06-14 10:10:00,51.99,52.05,51.98,52.05,30300.0,44.0811,44.132,44.0726,44.132,30300.0
2012-06-14 10:20:00,52.05,52.12,52.0,52.12,15100.0,44.132,44.1913,44.0896,44.1913,15100.0
2012-06-14 10:30:00,52.12,52.13,52.03,52.03,25600.0,44.1913,44.1998,44.115,44.115,25600.0
2012-06-14 10:40:00,52.05,52.1,51.99,52.08,17100.0,44.132,44.1744,44.0811,44.1574,17100.0
2012-06-14 10:50:00,52.08,52.16,52.07,52.12,24100.0,44.1574,44.2252,44.1489,44.1913,24100.0
2012-06-14 11:00:00,52.11,52.2,52.09,52.2,44900.0,44.1829,44.2592,44.1659,44.2592,44900.0
2012-06-14 11:10:00,52.19,52.26,52.19,52.25,30900.0,44.2507,44.31,44.2507,44.3016,30900.0
2012-06-14 11:20:00,52.25,52.35,52.24,52.33,21700.0,44.3016,44.3863,44.2931,44.3694,21700.0
2012-06-14 11:30:00,52.35,52.36,52.32,52.36,19400.0,44.3863,44.3948,44.3609,44.3948,19400.0
2012-06-14 11:40:00,52.37,52.38,52.32,52.35,15400.0,44.4033,44.4118,44.3609,44.3863,15400.0
2012-06-14 11:50:00,52.35,52.36,52.29,52.31,14300.0,44.3863,44.3948,44.3355,44.3524,14300.0
2012-06-14 12:00:00,52.31,52.38,52.3,52.36,22900.0,44.3524,44.4118,44.3439,44.3948,22900.0
2012-06-14 12:10:00,52.37,52.4,52.33,52.36,21000.0,44.4033,44.4287,44.3694,44.3948,21000.0
2012-06-14 12:20:00,52.36,52.37,52.33,52.35,23100.0,44.3948,44.4033,44.3694,44.3863,23100.0
2012-06-14 12:30:00,52.35,52.41,52.34,52.41,17000.0,44.3863,44.4372,44.3779,44.4372,17000.0
2012-06-14 12:40:00,52.41,52.46,52.39,52.45,17400.0,44.4372,44.4796,44.4203,44.4711,17400.0
2012-06-14 12:50:00,52.45,52.49,52.44,52.45,28200.0,44.4711,44.505,44.4627,44.4711,28200.0
2012-06-14 13:00:00,52.45,52.52,52.45,52.51,38200.0,44.4711,44.5305,44.4711,44.522,38200.0
2012-06-14 13:10:00,52.5,52.51,52.48,52.5,31200.0,44.5135,44.522,44.4966,44.5135,31200.0
2012-06-14 13:20:00,52.49,52.49,52.4,52.45,23500.0,44.505,44.505,44.4287,44.4711,23500.0
2012-06-14 13:30:00,52.45,52.49,52.39,52.47,33700.0,44.4711,44.505,44.4203,44.4881,33700.0
2012-06-14 13:40:00,52.47,52.48,52.39,52.42,38700.0,44.4881,44.4966,44.4203,44.4457,38700.0
2012-06-14 13:50:00,52.42,52.44,52.41,52.41,21900.0,44.4457,44.4627,44.4372,44.4372,21900.0
2012-06-14 14:00:00,52.42,52.42,52.38,52.4,28100.0,44.4457,44.4457,44.4118,44.4287,28100.0
2012-06-14 14:10:00,52.4,52.43,52.36,52.42,33000.0,44.4287,44.4542,44.3948,44.4457,33000.0
2012-06-14 14:20:00,52.42,52.42,52.37,52.38,32200.0,44.4457,44.4457,44.4033,44.4118,32200.0
2012-06-14 14:30:00,52.38,52.38,52.26,52.26,34700.0,44.4118,44.4118,44.31,44.31,34700.0
2012-06-14 14:40:00,52.26,52.26,52.18,52.18,22400.0,44.31,44.31,44.2422,44.2422,22400.0
2012-06-14 14:50:00,52.19,52.21,52.15,52.15,18400.0,44.2507,44.2676,44.2168,44.2168,18400.0
2012-06-14 15:00:00,52.14,52.57,52.14,52.34,99200.0,44.2083,44.5729,44.2083,44.3779,99200.0
2012-06-14 15:10:00,52.35,52.48,52.26,52.26,45200.0,44.3863,44.4966,44.31,44.31,45200.0
2012-06-14 15:20:00,52.26,52.32,52.15,52.23,40700.0,44.31,44.3609,44.2168,44.2846,40700.0
2012-06-14 15:30:00,52.24,52.43,52.23,52.43,50400.0,44.2931,44.4542,44.2846,44.4542,50400.0
2012-06-14 15:40:00,52.4,52.47,52.32,52.37,76000.0,44.4287,44.4881,44.3609,44.4033,76000.0
2012-06-14 15:50:00,52.37,52.41,52.26,52.35,95900.0,44.4033,44.4372,44.31,44.3863,95900.0
2012-06-15 09:30:00,52.72,52.86,52.5,52.75,387600.0,44.7001,44.8188,44.5135,44.7255,387600.0
2012-06-15 09:40:00,52.75,52.84,52.68,52.78,39600.0,44.7255,44.8018,44.6661,44.7509,39600.0
2012-06-15 09:50:00,52.76,52.89,52.61,52.84,54200.0,44.734,44.8442,44.6068,44.8018,54200.0
2012-06-15 10:00:00,52.83,53.04,52.83,52.95,59300.0,44.7933,44.9714,44.7933,44.8951,59300.0
2012-06-15 10:10:00,52.95,53.01,52.89,53.0,63200.0,44.8951,44.9459,44.8442,44.9375,63200.0
2012-06-15 10:20:00,53.0,53.06,52.97,53.05,39700.0,44.9375,44.9883,44.912,44.9799,39700.0
2012-06-15 10:30:00,53.05,53.16,53.03,53.13,33600.0,44.9799,45.0731,44.9629,45.0477,33600.0
2012-06-15 10:40:00,53.14,53.16,53.09,53.15,25300.0,45.0562,45.0731,45.0138,45.0646,25300.0
2012-06-15 10:50:00,53.16,53.16,52.95,52.96,37200.0,45.0731,45.0731,44.8951,44.9035,37200.0
2012-06-15 11:00:00,52.96,52.98,52.85,52.88,44200.0,44.9035,44.9205,44.8103,44.8357,44200.0
2012-06-15 11:10:00,52.9,53.11,52.9,53.1,53100.0,44.8527,45.0307,44.8527,45.0222,53100.0
2012-06-15 11:20:00,53.09,53.37,53.09,53.37,147500.0,45.0138,45.2512,45.0138,45.2512,147500.0
2012-06-15 11:30:00,53.37,53.92,53.36,53.9,221100.0,45.2512,45.7175,45.2427,45.7006,221100.0
2012-06-15 11:40:00,53.9,53.95,53.68,53.89,186200.0,45.7006,45.7429,45.514,45.6921,186200.0
2012-06-15 11:50:00,53.89,53.96,53.73,53.77,108100.0,45.6921,45.7514,45.5564,45.5903,108100.0
2012-06-15 12:00:00,53.76,53.8,53.71,53.79,53700.0,45.5818,45.6158,45.5395,45.6073,53700.0
2012-06-15 12:10:00,53.79,53.8,53.58,53.64,184900.0,45.6073,45.6158,45.4292,45.4801,184900.0
2012-06-15 12:20:00,53.63,53.71,53.53,53.65,116700.0,45.4716,45.5395,45.3868,45.4886,116700.0
2012-06-15 12:30:00,53.65,53.69,53.57,53.58,37100.0,45.4886,45.5225,45.4208,45.4292,37100.0
2012-06-15 12:40:00,53.58,53.8,53.58,53.8,27600.0,45.4292,45.6158,45.4292,45.6158,27600.0
2012-06-15 12:50:00,53.8,53.89,53.77,53.89,35100.0,45.6158,45.6921,45.5903,45.6921,35100.0
2012-06-15 13:00:00,53.9,54.03,53.89,54.01,98200.0,45.7006,45.8108,45.6921,45.7938,98200.0
2012-06-15 13:10:00,54.0,54.15,54.0,54.14,77800.0,45.7853,45.9125,45.7853,45.904,77800.0
2012-06-15 13:20:00,54.14,54.15,53.95,54.0,53800.0,45.904,45.9125,45.7429,45.7853,53800.0
2012-06-15 13:30:00,54.0,54.08,53.96,53.96,62300.0,45.7853,45.8532,45.7514,45.7514,62300.0
2012-06-15 13:40:00,53.95,54.07,53.93,54.06,35300.0,45.7429,45.8447,45.726,45.8362,35300.0
2012-06-15 13:50:00,54.06,54.06,53.89,53.89,52000.0,45.8362,45.8362,45.6921,45.6921,52000.0
2012-06-15 14:00:00,53.89,53.91,53.82,53.84,40100.0,45.6921,45.709,45.6327,45.6497,40100.0
2012-06-15 14:10:00,53.84,53.86,53.82,53.83,65200.0,45.6497,45.6666,45.6327,45.6412,65200.0
2012-06-15 14:20:00,53.84,53.84,53.77,53.81,35000.0,45.6497,45.6497,45.5903,45.6242,35000.0
2012-06-15 14:30:00,53.81,53.84,53.79,53.82,39000.0,45.6242,45.6497,45.6073,45.6327,39000.0
2012-06-15 14:40:00,53.82,53.89,53.81,53.85,38400.0,45.6327,45.6921,45.6242,45.6582,38400.0
2012-06-15 14:50:00,53.85,53.86,53.81,53.82,30900.0,45.6582,45.6666,45.6242,45.6327,30900.0
2012-06-15 15:00:00,53.82,53.87,53.81,53.85,51400.0,45.6327,45.6751,45.6242,45.6582,51400.0
2012-06-15 15:10:00,53.84,53.94,53.83,53.93,50000.0,45.6497,45.7345,45.6412,45.726,50000.0
2012-06-15 15:20:00,53.94,53.99,53.94,53.99,56600.0,45.7345,45.7769,45.7345,45.7769,56600.0
2012-06-15 15:30:00,53.98,54.0,53.92,53.92,88100.0,45.7684,45.7853,45.7175,45.7175,88100.0
2012-06-15 15:40:00,53.92,54.03,53.92,54.01,159200.0,45.7175,45.8108,45.7175,45.7938,159200.0
2012-06-15 15:50:00,54.01,54.28,54.0,54.15,326700.0,45.7938,46.0227,45.7853,45.9125,326700.0
2012-06-18 09:30:00,54.0,54.24,53.9,54.23,110100.0,45.7853,45.9888,45.7006,45.9804,110100.0
2012-06-18 09:40:00,54.21,54.32,54.11,54.21,51300.0,45.9634,46.0567,45.8786,45.9634,51300.0
2012-06-18 09:50:00,54.22,54.55,54.22,54.53,49000.0,45.9719,46.2517,45.9719,46.2347,49000.0
2012-06-18 10:00:00,54.5,54.54,54.41,54.49,40200.0,46.2093,46.2432,46.133,46.2008,40200.0
2012-06-18 10:10:00,54.49,54.6,54.49,54.58,49800.0,46.2008,46.2941,46.2008,46.2771,49800.0
2012-06-18 10:20:00,54.59,54.65,54.56,54.59,45700.0,46.2856,46.3365,46.2601,46.2856,45700.0
2012-06-18 10:30:00,54.59,54.59,54.4,54.48,46800.0,46.2856,46.2856,46.1245,46.1923,46800.0
2012-06-18 10:40:00,54.49,54.63,54.48,54.58,67000.0,46.2008,46.3195,46.1923,46.2771,67000.0
2012-06-18 10:50:00,54.58,54.58,54.45,54.49,69100.0,46.2771,46.2771,46.1669,46.2008,69100.0
2012-06-18 11:00:00,54.49,54.49,54.26,54.26,52600.0,46.2008,46.2008,46.0058,46.0058,52600.0
2012-06-18 11:10:00,54.27,54.33,54.24,54.3,36100.0,46.0143,46.0651,45.9888,46.0397,36100.0
2012-06-18 11:20:00,54.32,54.39,54.3,54.39,25500.0,46.0567,46.116,46.0397,46.116,25500.0
2012-06-18 11:30:00,54.38,54.43,54.34,54.35,19900.0,46.1075,46.1499,46.0736,46.0821,19900.0
2012-06-18 11:40:00,54.34,54.39,54.33,54.34,33100.0,46.0736,46.116,46.0651,46.0736,33100.0
2012-06-18 11:50:00,54.34,54.44,54.27,54.42,26500.0,46.0736,46.1584,46.0143,46.1414,26500.0
2012-06-18 12:00:00,54.41,54.44,54.34,54.35,16500.0,46.133,46.1584,46.0736,46.0821,16500.0
2012-06-18 12:10:00,54.35,54.46,54.34,54.43,23900.0,46.0821,46.1754,46.0736,46.1499,23900.0
2012-06-18 12:20:00,54.44,54.49,54.44,54.46,16900.0,46.1584,46.2008,46.1584,46.1754,16900.0
2012-06-18 12:30:00,54.46,54.49,54.45,54.49,31900.0,46.1754,46.2008,46.1669,46.2008,31900.0
2012-06-18 12:40:00,54.49,54.56,54.49,54.54,21100.0,46.2008,46.2601,46.2008,46.2432,21100.0
2012-06-18 12:50:00,54.56,54.6,54.49,54.52,27900.0,46.2601,46.2941,46.2008,46.2262,27900.0
2012-06-18 13:00:00,54.51,54.54,54.49,54.54,20000.0,46.2178,46.2432,46.2008,46.2432,20000.0
2012-06-18 13:10:00,54.54,54.54,54.46,54.52,62900.0,46.2432,46.2432,46.1754,46.2262,62900.0
2012-06-18 13:20:00,54.53,54.68,54.51,54.65,46700.0,46.2347,46.3619,46.2178,46.3365,46700.0
2012-06-18 13:30:00,54.65,54.72,54.63,54.7,40900.0,46.3365,46.3958,46.3195,46.3789,40900.0
2012-06-18 13:40:00,54.7,54.8,54.7,54.75,67900.0,46.3789,46.4636,46.3789,46.4212,67900.0
2012-06-18 13:50:00,54.76,54.78,54.68,54.77,69600.0,46.4297,46.4467,46.3619,46.4382,69600.0
2012-06-18 14:00:00,54.75,54.76,54.69,54.73,28100.0,46.4212,46.4297,46.3704,46.4043,28100.0
2012-06-18 14:10:00,54.73,54.81,54.71,54.77,20100.0,46.4043,46.4721,46.3873,46.4382,20100.0
2012-06-18 14:20:00,54.77,54.8,54.66,54.67,28700.0,46.4382,46.4636,46.3449,46.3534,28700.0
2012-06-18 14:30:00,54.68,54.69,54.62,54.66,34200.0,46.3619,46.3704,46.311,46.3449,34200.0
2012-06-18 14:40:00,54.66,54.66,54.56,54.56,36000.0,46.3449,46.3449,46.2601,46.2601,36000.0
2012-06-18 14:50:00,54.57,54.64,54.55,54.64,62100.0,46.2686,46.328,46.2517,46.328,62100.0
2012-06-18 15:00:00,54.63,54.63,54.54,54.54,65000.0,46.3195,46.3195,46.2432,46.2432,65000.0
2012-06-18 15:10:00,54.54,54.58,54.48,54.58,83600.0,46.2432,46.2771,46.1923,46.2771,83600.0
2012-06-18 15:20:00,54.58,54.61,54.52,54.57,62500.0,46.2771,46.3025,46.2262,46.2686,62500.0
2012-06-18 15:30:00,54.57,54.58,54.43,54.48,56600.0,46.2686,46.2771,46.1499,46.1923,56600.0
2012-06-18 15:40:00,54.48,54.54,54.46,54.48,54900.0,46.1923,46.2432,46.1754,46.1923,54900.0
2012-06-18 15:50:00,54.48,54.59,54.48,54.57,136300.0,46.1923,46.2856,46.1923,46.2686,136300.0
2012-06-19 09:30:00,54.78,55.16,54.75,54.98,47100.0,46.4467,46.7689,46.4212,46.6163,47100.0
2012-06-19 09:40:00,54.98,55.09,54.9,54.99,58200.0,46.6163,46.7095,46.5484,46.6247,58200.0
2012-06-19 09:50:00,54.99,55.16,54.99,55.15,51200.0,46.6247,46.7689,46.6247,46.7604,51200.0
2012-06-19 10:00:00,55.16,55.29,55.14,55.27,52200.0,46.7689,46.8791,46.7519,46.8621,52200.0
2012-06-19 10:10:00,55.26,55.31,55.22,55.26,44800.0,46.8537,46.8961,46.8197,46.8537,44800.0
2012-06-19 10:20:00,55.25,55.4,55.25,55.35,52500.0,46.8452,46.9724,46.8452,46.93,52500.0
2012-06-19 10:30:00,55.35,55.38,55.25,55.29,61500.0,46.93,46.9554,46.8452,46.8791,61500.0
2012-06-19 10:40:00,55.29,55.32,55.25,55.29,40700.0,46.8791,46.9045,46.8452,46.8791,40700.0
2012-06-19 10:50:00,55.27,55.29,55.25,55.26,45900.0,46.8621,46.8791,46.8452,46.8537,45900.0
2012-06-19 11:00:00,55.27,55.3,55.25,55.29,62100.0,46.8621,46.8876,46.8452,46.8791,62100.0
2012-06-19 11:10:00,55.29,55.3,55.24,55.27,29000.0,46.8791,46.8876,46.8367,46.8621,29000.0
2012-06-19 11:20:00,55.27,55.28,55.24,55.26,19400.0,46.8621,46.8706,46.8367,46.8537,19400.0
2012-06-19 11:30:00,55.26,55.27,55.15,55.15,38200.0,46.8537,46.8621,46.7604,46.7604,38200.0
2012-06-19 11:40:00,55.15,55.28,55.13,55.28,28600.0,46.7604,46.8706,46.7434,46.8706,28600.0
2012-06-19 11:50:00,55.28,55.29,55.26,55.27,29900.0,46.8706,46.8791,46.8537,46.8621,29900.0
2012-06-19 12:00:00,55.26,55.3,55.26,55.27,19800.0,46.8537,46.8876,46.8537,46.8621,19800.0
2012-06-19 12:10:00,55.26,55.3,55.25,55.26,18700.0,46.8537,46.8876,46.8452,46.8537,18700.0
2012-06-19 12:20:00,55.26,55.3,55.25,55.28,21400.0,46.8537,46.8876,46.8452,46.8706,21400.0
2012-06-19 12:30:00,55.29,55.34,55.28,55.3,38100.0,46.8791,46.9215,46.8706,46.8876,38100.0
2012-06-19 12:40:00,55.3,55.32,55.29,55.32,19200.0,46.8876,46.9045,46.8791,46.9045,19200.0
2012-06-19 12:50:00,55.31,55.35,55.31,55.34,13400.0,46.8961,46.93,46.8961,46.9215,13400.0
2012-06-19 13:00:00,55.34,55.42,55.33,55.42,39200.0,46.9215,46.9893,46.913,46.9893,39200.0
2012-06-19 13:10:00,55.41,55.42,55.39,55.39,18900.0,46.9808,46.9893,46.9639,46.9639,18900.0
2012-06-19 13:20:00,55.4,55.47,55.4,55.45,31100.0,46.9724,47.0317,46.9724,47.0148,31100.0
2012-06-19 13:30:00,55.46,55.53,55.46,55.53,32500.0,47.0232,47.0826,47.0232,47.0826,32500.0
2012-06-19 13:40:00,55.53,55.54,55.48,55.49,25100.0,47.0826,47.0911,47.0402,47.0487,25100.0
2012-06-19 13:50:00,55.48,55.5,55.47,55.49,16100.0,47.0402,47.0572,47.0317,47.0487,16100.0
2012-06-19 14:00:00,55.49,55.5,55.43,55.44,31300.0,47.0487,47.0572,46.9978,47.0063,31300.0
2012-06-19 14:10:00,55.44,55.48,55.44,55.47,41300.0,47.0063,47.0402,47.0063,47.0317,41300.0
2012-06-19 14:20:00,55.47,55.54,55.46,55.5,49900.0,47.0317,47.0911,47.0232,47.0572,49900.0
2012-06-19 14:30:00,55.5,55.51,55.43,55.48,90900.0,47.0572,47.0656,46.9978,47.0402,90900.0
2012-06-19 14:40:00,55.48,55.51,55.4,55.43,47500.0,47.0402,47.0656,46.9724,46.9978,47500.0
2012-06-19 14:50:00,55.41,55.45,55.4,55.44,21900.0,46.9808,47.0148,46.9724,47.0063,21900.0
2012-06-19 15:00:00,55.44,55.44,55.39,55.43,37700.0,47.0063,47.0063,46.9639,46.9978,37700.0
2012-06-19 15:10:00,55.43,55.46,55.41,55.43,59600.0,46.9978,47.0232,46.9808,46.9978,59600.0
2012-06-19 15:20:00,55.43,55.44,55.28,55.29,67100.0,46.9978,47.0063,46.8706,46.8791,67100.0
2012-06-19 15:30:00,55.29,55.32,55.25,55.29,107400.0,46.8791,46.9045,46.8452,46.8791,107400.0
2012-06-19 15:40:00,55.3,55.3,55.1,55.1,190500.0,46.8876,46.8876,46.718,46.718,190500.0
2012-06-19 15:50:00,55.1,55.22,55.08,55.22,183800.0,46.718,46.8197,46.701,46.8197,183800.0
2012-06-20 09:30:00,55.16,55.24,55.02,55.07,43600.0,46.7689,46.8367,46.6502,46.6926,43600.0
2012-06-20 09:40:00,55.09,55.1,54.98,55.0,40200.0,46.7095,46.718,46.6163,46.6332,40200.0
2012-06-20 09:50:00,55.0,55.02,54.87,54.95,36700.0,46.6332,46.6502,46.523,46.5908,36700.0
2012-06-20 10:00:00,54.94,55.01,54.79,54.87,30700.0,46.5823,46.6417,46.4552,46.523,30700.0
2012-06-20 10:10:00,54.86,54.93,54.84,54.84,21300.0,46.5145,46.5739,46.4976,46.4976,21300.0
2012-06-20 10:20:00,54.84,54.86,54.72,54.81,37500.0,46.4976,46.5145,46.3958,46.4721,37500.0
2012-06-20 10:30:00,54.8,54.84,54.75,54.76,20900.0,46.4636,46.4976,46.4212,46.4297,20900.0
2012-06-20 10:40:00,54.76,54.91,54.76,54.88,34400.0,46.4297,46.5569,46.4297,46.5315,34400.0
2012-06-20 10:50:00,54.88,54.88,54.84,54.84,21900.0,46.5315,46.5315,46.4976,46.4976,21900.0
2012-06-20 11:00:00,54.83,54.9,54.81,54.84,36100.0,46.4891,46.5484,46.4721,46.4976,36100.0
2012-06-20 11:10:00,54.84,54.91,54.8,54.83,17700.0,46.4976,46.5569,46.4636,46.4891,17700.0
2012-06-20 11:20:00,54.83,54.91,54.83,54.91,17600.0,46.4891,46.5569,46.4891,46.5569,17600.0
2012-06-20 11:30:00,54.9,54.96,54.9,54.92,17700.0,46.5484,46.5993,46.5484,46.5654,17700.0
2012-06-20 11:40:00,54.92,54.97,54.92,54.94,16100.0,46.5654,46.6078,46.5654,46.5823,16100.0
2012-06-20 11:50:00,54.94,54.97,54.87,54.87,21700.0,46.5823,46.6078,46.523,46.523,21700.0
2012-06-20 12:00:00,54.88,54.94,54.82,54.82,34700.0,46.5315,46.5823,46.4806,46.4806,34700.0
2012-06-20 12:10:00,54.83,54.89,54.81,54.87,23700.0,46.4891,46.5399,46.4721,46.523,23700.0
2012-06-20 12:20:00,54.87,54.89,54.8,54.88,46300.0,46.523,46.5399,46.4636,46.5315,46300.0
2012-06-20 12:30:00,54.89,54.94,54.48,54.6,73200.0,46.5399,46.5823,46.1923,46.2941,73200.0
2012-06-20 12:40:00,54.59,54.79,54.55,54.71,31000.0,46.2856,46.4552,46.2517,46.3873,31000.0
2012-06-20 12:50:00,54.72,54.87,54.68,54.84,26600.0,46.3958,46.523,46.3619,46.4976,26600.0
2012-06-20 13:00:00,54.86,55.1,54.85,55.07,41300.0,46.5145,46.718,46.506,46.6926,41300.0
2012-06-20 13:10:00,55.06,55.09,54.97,54.99,18500.0,46.6841,46.7095,46.6078,46.6247,18500.0
2012-06-20 13:20:00,55.0,55.11,55.0,55.11,20900.0,46.6332,46.7265,46.6332,46.7265,20900.0
2012-06-20 13:30:00,55.12,55.14,54.97,55.01,19400.0,46.735,46.7519,46.6078,46.6417,19400.0
2012-06-20 13:40:00,55.0,55.09,54.99,55.05,24100.0,46.6332,46.7095,46.6247,46.6756,24100.0
2012-06-20 13:50:00,55.05,55.05,54.95,54.99,29500.0,46.6756,46.6756,46.5908,46.6247,29500.0
2012-06-20 14:00:00,54.99,55.01,54.91,54.98,43000.0,46.6247,46.6417,46.5569,46.6163,43000.0
2012-06-20 14:10:00,54.98,55.04,54.9,54.9,30500.0,46.6163,46.6671,46.5484,46.5484,30500.0
2012-06-20 14:20:00,54.91,54.92,54.76,54.82,69200.0,46.5569,46.5654,46.4297,46.4806,69200.0
2012-06-20 14:30:00,54.8,54.89,54.76,54.83,28300.0,46.4636,46.5399,46.4297,46.4891,28300.0
2012-06-20 14:40:00,54.82,54.86,54.66,54.73,24100.0,46.4806,46.5145,46.3449,46.4043,24100.0
2012-06-20 14:50:00,54.74,54.78,54.7,54.75,28300.0,46.4128,46.4467,46.3789,46.4212,28300.0
2012-06-20 15:00:00,54.76,54.77,54.72,54.73,28600.0,46.4297,46.4382,46.3958,46.4043,28600.0
2012-06-20 15:10:00,54.73,54.74,54.61,54.63,76200.0,46.4043,46.4128,46.3025,46.3195,76200.0
2012-06-20 15:20:00,54.62,54.8,54.61,54.78,51000.0,46.311,46.4636,46.3025,46.4467,51000.0
2012-06-20 15:30:00,54.78,54.87,54.75,54.78,98700.0,46.4467,46.523,46.4212,46.4467,98700.0
2012-06-20 15:40:00,54.79,54.91,54.75,54.79,168700.0,46.4552,46.5569,46.4212,46.4552,168700.0
2012-06-20 15:50:00,54.8,54.91,54.76,54.91,101500.0,46.4636,46.5569,46.4297,46.5569,101500.0
2012-06-21 09:30:00,55.08,55.25,54.88,54.92,57400.0,46.701,46.8452,46.5315,46.5654,57400.0
2012-06-21 09:40:00,54.91,55.0,54.82,54.87,40700.0,46.5569,46.6332,46.4806,46.523,40700.0
2012-06-21 09:50:00,54.86,54.89,54.67,54.69,45800.0,46.5145,46.5399,46.3534,46.3704,45800.0
2012-06-21 10:00:00,54.68,54.68,54.35,54.4,49600.0,46.3619,46.3619,46.0821,46.1245,49600.0
2012-06-21 10:10:00,54.41,54.55,54.36,54.52,38400.0,46.133,46.2517,46.0906,46.2262,38400.0
2012-06-21 10:20:00,54.51,54.55,54.46,54.53,27000.0,46.2178,46.2517,46.1754,46.2347,27000.0
2012-06-21 10:30:00,54.52,54.57,54.43,54.49,43400.0,46.2262,46.2686,46.1499,46.2008,43400.0
2012-06-21 10:40:00,54.49,54.55,54.47,54.49,23000.0,46.2008,46.2517,46.1838,46.2008,23000.0
2012-06-21 10:50:00,54.51,54.6,54.47,54.48,26700.0,46.2178,46.2941,46.1838,46.1923,26700.0
2012-06-21 11:00:00,54.48,54.49,54.23,54.23,44900.0,46.1923,46.2008,45.9804,45.9804,44900.0
2012-06-21 11:10:00,54.22,54.28,54.21,54.28,18900.0,45.9719,46.0227,45.9634,46.0227,18900.0
2012-06-21 11:20:00,54.28,54.3,54.17,54.28,20800.0,46.0227,46.0397,45.9295,46.0227,20800.0
2012-06-21 11:30:00,54.27,54.3,54.2,54.26,22800.0,46.0143,46.0397,45.9549,46.0058,22800.0
2012-06-21 11:40:00,54.25,54.43,54.19,54.36,41000.0,45.9973,46.1499,45.9464,46.0906,41000.0
2012-06-21 11:50:00,54.36,54.48,54.36,54.45,19000.0,46.0906,46.1923,46.0906,46.1669,19000.0
2012-06-21 12:00:00,54.46,54.48,54.4,54.43,27200.0,46.1754,46.1923,46.1245,46.1499,27200.0
2012-06-21 12:10:00,54.45,54.46,54.35,54.43,20400.0,46.1669,46.1754,46.0821,46.1499,20400.0
2012-06-21 12:20:00,54.42,54.43,54.14,54.18,31200.0,46.1414,46.1499,45.904,45.938,31200.0
2012-06-21 12:30:00,54.18,54.25,54.16,54.23,22600.0,45.938,45.9973,45.921,45.9804,22600.0
2012-06-21 12:40:00,54.23,54.31,54.16,54.3,47200.0,45.9804,46.0482,45.921,46.0397,47200.0
2012-06-21 12:50:00,54.3,54.3,54.24,54.27,20600.0,46.0397,46.0397,45.9888,46.0143,20600.0
2012-06-21 13:00:00,54.27,54.42,54.27,54.4,51100.0,46.0143,46.1414,46.0143,46.1245,51100.0
2012-06-21 13:10:00,54.39,54.43,54.33,54.42,68900.0,46.116,46.1499,46.0651,46.1414,68900.0
2012-06-21 13:20:00,54.41,54.41,54.25,54.28,41800.0,46.133,46.133,45.9973,46.0227,41800.0
2012-06-21 13:30:00,54.25,54.3,54.21,54.21,92700.0,45.9973,46.0397,45.9634,45.9634,92700.0
2012-06-21 13:40:00,54.19,54.23,54.19,54.19,18400.0,45.9464,45.9804,45.9464,45.9464,18400.0
2012-06-21 13:50:00,54.19,54.19,54.11,54.11,32500.0,45.9464,45.9464,45.8786,45.8786,32500.0
2012-06-21 14:00:00,54.11,54.14,54.04,54.06,28800.0,45.8786,45.904,45.8193,45.8362,28800.0
2012-06-21 14:10:00,54.06,54.1,54.04,54.05,18000.0,45.8362,45.8701,45.8193,45.8277,18000.0
2012-06-21 14:20:00,54.05,54.05,53.97,54.02,20400.0,45.8277,45.8277,45.7599,45.8023,20400.0
2012-06-21 14:30:00,54.01,54.02,53.96,53.98,17500.0,45.7938,45.8023,45.7514,45.7684,17500.0
2012-06-21 14:40:00,53.98,54.05,53.96,53.96,40500.0,45.7684,45.8277,45.7514,45.7514,40500.0
2012-06-21 14:50:00,53.96,53.98,53.88,53.91,35000.0,45.7514,45.7684,45.6836,45.709,35000.0
2012-06-21 15:00:00,53.91,53.92,53.85,53.87,30700.0,45.709,45.7175,45.6582,45.6751,30700.0
2012-06-21 15:10:00,53.88,53.88,53.8,53.82,51700.0,45.6836,45.6836,45.6158,45.6327,51700.0
2012-06-21 15:20:00,53.81,53.9,53.75,53.9,46200.0,45.6242,45.7006,45.5734,45.7006,46200.0
2012-06-21 15:30:00,53.9,53.97,53.8,53.93,68800.0,45.7006,45.7599,45.6158,45.726,68800.0
2012-06-21 15:40:00,53.93,53.93,53.75,53.78,72600.0,45.726,45.726,45.5734,45.5988,72600.0
2012-06-21 15:50:00,53.78,53.83,53.66,53.75,173200.0,45.5988,45.6412,45.4971,45.5734,173200.0
2012-06-22 09:30:00,54.01,54.11,53.78,53.87,59000.0,45.7938,45.8786,45.5988,45.6751,59000.0
2012-06-22 09:40:00,53.87,53.92,53.78,53.88,46400.0,45.6751,45.7175,45.5988,45.6836,46400.0
2012-06-22 09:50:00,53.88,53.94,53.84,53.94,29100.0,45.6836,45.7345,45.6497,45.7345,29100.0
2012-06-22 10:00:00,53.94,53.99,53.83,53.83,24300.0,45.7345,45.7769,45.6412,45.6412,24300.0
2012-06-22 10:10:00,53.85,53.89,53.73,53.73,30800.0,45.6582,45.6921,45.5564,45.5564,30800.0
2012-06-22 10:20:00,53.73,53.93,53.72,53.86,30800.0,45.5564,45.726,45.5479,45.6666,30800.0
2012-06-22 10:30:00,53.84,53.87,53.71,53.71,20800.0,45.6497,45.6751,45.5395,45.5395,20800.0
2012-06-22 10:40:00,53.71,53.98,53.69,53.97,44200.0,45.5395,45.7684,45.5225,45.7599,44200.0
2012-06-22 10:50:00,53.96,54.06,53.96,54.05,56400.0,45.7514,45.8362,45.7514,45.8277,56400.0
2012-06-22 11:00:00,54.05,54.1,53.89,53.94,73500.0,45.8277,45.8701,45.6921,45.7345,73500.0
2012-06-22 11:10:00,53.94,53.98,53.9,53.95,21700.0,45.7345,45.7684,45.7006,45.7429,21700.0
2012-06-22 11:20:00,53.96,53.96,53.9,53.91,26600.0,45.7514,45.7514,45.7006,45.709,26600.0
2012-06-22 11:30:00,53.9,53.98,53.9,53.98,24000.0,45.7006,45.7684,45.7006,45.7684,24000.0
2012-06-22 11:40:00,53.98,54.09,53.98,54.04,18000.0,45.7684,45.8616,45.7684,45.8193,18000.0
2012-06-22 11:50:00,54.04,54.08,54.0,54.06,15800.0,45.8193,45.8532,45.7853,45.8362,15800.0
2012-06-22 12:00:00,54.06,54.09,54.0,54.01,16400.0,45.8362,45.8616,45.7853,45.7938,16400.0
2012-06-22 12:10:00,54.01,54.02,53.97,53.98,15500.0,45.7938,45.8023,45.7599,45.7684,15500.0
2012-06-22 12:20:00,53.98,53.98,53.91,53.92,20700.0,45.7684,45.7684,45.709,45.7175,20700.0
2012-06-22 12:30:00,53.92,54.0,53.92,53.98,22600.0,45.7175,45.7853,45.7175,45.7684,22600.0
2012-06-22 12:40:00,53.98,54.08,53.98,54.05,27800.0,45.7684,45.8532,45.7684,45.8277,27800.0
2012-06-22 12:50:00,54.05,54.07,54.04,54.05,16900.0,45.8277,45.8447,45.8193,45.8277,16900.0
2012-06-22 13:00:00,54.05,54.1,54.04,54.09,27400.0,45.8277,45.8701,45.8193,45.8616,27400.0
2012-06-22 13:10:00,54.09,54.1,54.05,54.06,17000.0,45.8616,45.8701,45.8277,45.8362,17000.0
2012-06-22 13:20:00,54.06,54.15,54.06,54.12,10300.0,45.8362,45.9125,45.8362,45.8871,10300.0
2012-06-22 13:30:00,54.12,54.19,54.1,54.16,30300.0,45.8871,45.9464,45.8701,45.921,30300.0
2012-06-22 13:40:00,54.16,54.23,54.16,54.18,16300.0,45.921,45.9804,45.921,45.938,16300.0
2012-06-22 13:50:00,54.18,54.26,54.18,54.26,18900.0,45.938,46.0058,45.938,46.0058,18900.0
2012-06-22 14:00:00,54.26,54.3,54.24,54.25,38200.0,46.0058,46.0397,45.9888,45.9973,38200.0
2012-06-22 14:10:00,54.25,54.26,54.23,54.25,23500.0,45.9973,46.0058,45.9804,45.9973,23500.0
2012-06-22 14:20:00,54.26,54.3,54.25,54.29,25400.0,46.0058,46.0397,45.9973,46.0312,25400.0
2012-06-22 14:30:00,54.28,54.29,54.25,54.27,36300.0,46.0227,46.0312,45.9973,46.0143,36300.0
2012-06-22 14:40:00,54.27,54.35,54.26,54.34,26400.0,46.0143,46.0821,46.0058,46.0736,26400.0
2012-06-22 14:50:00,54.35,54.38,54.34,54.35,14700.0,46.0821,46.1075,46.0736,46.0821,14700.0
2012-06-22 15:00:00,54.35,54.36,54.25,54.27,26300.0,46.0821,46.0906,45.9973,46.0143,26300.0
2012-06-22 15:10:00,54.27,54.36,54.26,54.29,27300.0,46.0143,46.0906,46.0058,46.0312,27300.0
2012-06-22 15:20:00,54.29,54.36,54.27,54.35,39200.0,46.0312,46.0906,46.0143,46.0821,39200.0
2012-06-22 15:30:00,54.35,54.51,54.34,54.47,104000.0,46.0821,46.2178,46.0736,46.1838,104000.0
2012-06-22 15:40:00,54.48,54.67,54.47,54.65,145300.0,46.1923,46.3534,46.1838,46.3365,145300.0
2012-06-22 15:50:00,54.64,54.76,54.55,54.57,288000.0,46.328,46.4297,46.2517,46.2686,288000.0
2012-06-25 09:30:00,54.14,54.19,53.98,54.01,76400.0,45.904,45.9464,45.7684,45.7938,76400.0
2012-06-25 09:40:00,54.01,54.21,53.97,54.1,47400.0,45.7938,45.9634,45.7599,45.8701,47400.0
2012-06-25 09:50:00,54.11,54.16,54.04,54.12,27300.0,45.8786,45.921,45.8193,45.8871,27300.0
2012-06-25 10:00:00,54.14,54.23,54.05,54.06,31500.0,45.904,45.9804,45.8277,45.8362,31500.0
2012-06-25 10:10:00,54.05,54.09,54.01,54.08,29900.0,45.8277,45.8616,45.7938,45.8532,29900.0
2012-06-25 10:20:00,54.07,54.09,53.97,53.97,44600.0,45.8447,45.8616,45.7599,45.7599,44600.0
2012-06-25 10:30:00,53.97,54.03,53.97,53.98,42000.0,45.7599,45.8108,45.7599,45.7684,42000.0
2012-06-25 10:40:00,53.97,54.06,53.92,54.04,83200.0,45.7599,45.8362,45.7175,45.8193,83200.0
2012-06-25 10:50:00,54.03,54.06,54.0,54.01,18200.0,45.8108,45.8362,45.7853,45.7938,18200.0
2012-06-25 11:00:00,54.01,54.02,53.95,53.95,43500.0,45.7938,45.8023,45.7429,45.7429,43500.0
2012-06-25 11:10:00,53.96,53.97,53.9,53.9,35100.0,45.7514,45.7599,45.7006,45.7006,35100.0
2012-06-25 11:20:00,53.9,53.92,53.76,53.77,62500.0,45.7006,45.7175,45.5818,45.5903,62500.0
2012-06-25 11:30:00,53.77,53.8,53.69,53.75,52600.0,45.5903,45.6158,45.5225,45.5734,52600.0
2012-06-25 11:40:00,53.75,53.75,53.59,53.65,82200.0,45.5734,45.5734,45.4377,45.4886,82200.0
2012-06-25 11:50:00,53.64,53.7,53.62,53.66,12900.0,45.4801,45.531,45.4631,45.4971,12900.0
2012-06-25 12:00:00,53.65,53.66,53.61,53.64,26200.0,45.4886,45.4971,45.4547,45.4801,26200.0
2012-06-25 12:10:00,53.64,53.68,53.6,53.68,29100.0,45.4801,45.514,45.4462,45.514,29100.0
2012-06-25 12:20:00,53.68,53.76,53.68,53.69,61400.0,45.514,45.5818,45.514,45.5225,61400.0
2012-06-25 12:30:00,53.69,53.71,53.68,53.69,19500.0,45.5225,45.5395,45.514,45.5225,19500.0
2012-06-25 12:40:00,53.68,53.75,53.68,53.74,14000.0,45.514,45.5734,45.514,45.5649,14000.0
2012-06-25 12:50:00,53.74,53.74,53.7,53.72,31000.0,45.5649,45.5649,45.531,45.5479,31000.0
2012-06-25 13:00:00,53.71,53.71,53.66,53.66,11100.0,45.5395,45.5395,45.4971,45.4971,11100.0
2012-06-25 13:10:00,53.64,53.67,53.63,53.65,17500.0,45.4801,45.5055,45.4716,45.4886,17500.0
2012-06-25 13:20:00,53.65,53.67,53.63,53.64,35700.0,45.4886,45.5055,45.4716,45.4801,35700.0
2012-06-25 13:30:00,53.64,53.75,53.64,53.73,32400.0,45.4801,45.5734,45.4801,45.5564,32400.0
2012-06-25 13:40:00,53.73,53.73,53.66,53.67,24600.0,45.5564,45.5564,45.4971,45.5055,24600.0
2012-06-25 13:50:00,53.66,53.71,53.66,53.71,6900.0,45.4971,45.5395,45.4971,45.5395,6900.0
2012-06-25 14:00:00,53.71,53.71,53.65,53.66,12700.0,45.5395,45.5395,45.4886,45.4971,12700.0
2012-06-25 14:10:00,53.66,53.76,53.66,53.76,21100.0,45.4971,45.5818,45.4971,45.5818,21100.0
2012-06-25 14:20:00,53.75,53.75,53.69,53.69,13200.0,45.5734,45.5734,45.5225,45.5225,13200.0
2012-06-25 14:30:00,53.7,53.7,53.65,53.66,22100.0,45.531,45.531,45.4886,45.4971,22100.0
2012-06-25 14:40:00,53.66,53.67,53.63,53.64,17100.0,45.4971,45.5055,45.4716,45.4801,17100.0
2012-06-25 14:50:00,53.63,53.67,53.6,53.61,47700.0,45.4716,45.5055,45.4462,45.4547,47700.0
2012-06-25 15:00:00,53.6,53.64,53.58,53.64,51300.0,45.4462,45.4801,45.4292,45.4801,51300.0
2012-06-25 15:10:00,53.64,53.68,53.61,53.62,36200.0,45.4801,45.514,45.4547,45.4631,36200.0
2012-06-25 15:20:00,53.62,53.74,53.61,53.71,41700.0,45.4631,45.5649,45.4547,45.5395,41700.0
2012-06-25 15:30:00,53.71,53.75,53.67,53.74,50300.0,45.5395,45.5734,45.5055,45.5649,50300.0
2012-06-25 15:40:00,53.75,53.81,53.71,53.8,48400.0,45.5734,45.6242,45.5395,45.6158,48400.0
2012-06-25 15:50:00,53.8,53.8,53.69,53.7,109100.0,45.6158,45.6158,45.5225,45.531,109100.0
2012-06-26 09:30:00,53.72,53.97,53.5,53.58,37600.0,45.5479,45.7599,45.3614,45.4292,37600.0
2012-06-26 09:40:00,53.58,53.67,53.52,53.59,22500.0,45.4292,45.5055,45.3784,45.4377,22500.0
2012-06-26 09:50:00,53.57,53.7,53.5,53.7,27900.0,45.4208,45.531,45.3614,45.531,27900.0
2012-06-26 10:00:00,53.72,53.72,53.57,53.58,32300.0,45.5479,45.5479,45.4208,45.4292,32300.0
2012-06-26 10:10:00,53.57,53.57,53.42,53.46,33500.0,45.4208,45.4208,45.2936,45.3275,33500.0
2012-06-26 10:20:00,53.48,53.56,53.48,53.5,80500.0,45.3444,45.4123,45.3444,45.3614,80500.0
2012-06-26 10:30:00,53.49,53.6,53.48,53.57,21400.0,45.3529,45.4462,45.3444,45.4208,21400.0
2012-06-26 10:40:00,53.58,53.6,53.51,53.52,50600.0,45.4292,45.4462,45.3699,45.3784,50600.0
2012-06-26 10:50:00,53.53,53.57,53.45,53.51,28400.0,45.3868,45.4208,45.319,45.3699,28400.0
2012-06-26 11:00:00,53.51,53.59,53.46,53.5,65200.0,45.3699,45.4377,45.3275,45.3614,65200.0
2012-06-26 11:10:00,53.48,53.54,53.38,53.53,24100.0,45.3444,45.3953,45.2597,45.3868,24100.0
2012-06-26 11:20:00,53.53,53.63,53.52,53.61,13500.0,45.3868,45.4716,45.3784,45.4547,13500.0
2012-06-26 11:30:00,53.61,53.69,53.61,53.68,42900.0,45.4547,45.5225,45.4547,45.514,42900.0
2012-06-26 11:40:00,53.69,53.75,53.66,53.74,32700.0,45.5225,45.5734,45.4971,45.5649,32700.0
2012-06-26 11:50:00,53.74,53.81,53.74,53.77,15700.0,45.5649,45.6242,45.5649,45.5903,15700.0
2012-06-26 12:00:00,53.76,53.81,53.73,53.77,22100.0,45.5818,45.6242,45.5564,45.5903,22100.0
2012-06-26 12:10:00,53.78,53.85,53.76,53.76,10200.0,45.5988,45.6582,45.5818,45.5818,10200.0
2012-06-26 12:20:00,53.75,53.84,53.73,53.8,23000.0,45.5734,45.6497,45.5564,45.6158,23000.0
2012-06-26 12:30:00,53.81,53.88,53.79,53.85,14500.0,45.6242,45.6836,45.6073,45.6582,14500.0
2012-06-26 12:40:00,53.84,53.92,53.83,53.89,14800.0,45.6497,45.7175,45.6412,45.6921,14800.0
2012-06-26 12:50:00,53.89,53.89,53.8,53.81,8800.0,45.6921,45.6921,45.6158,45.6242,8800.0
2012-06-26 13:00:00,53.81,53.85,53.79,53.84,19900.0,45.6242,45.6582,45.6073,45.6497,19900.0
2012-06-26 13:10:00,53.85,53.92,53.85,53.89,26300.0,45.6582,45.7175,45.6582,45.6921,26300.0
2012-06-26 13:20:00,53.9,53.9,53.8,53.81,12400.0,45.7006,45.7006,45.6158,45.6242,12400.0
2012-06-26 13:30:00,53.8,53.86,53.75,53.85,20400.0,45.6158,45.6666,45.5734,45.6582,20400.0
2012-06-26 13:40:00,53.87,53.9,53.79,53.83,19100.0,45.6751,45.7006,45.6073,45.6412,19100.0
2012-06-26 13:50:00,53.82,53.9,53.82,53.83,50400.0,45.6327,45.7006,45.6327,45.6412,50400.0
2012-06-26 14:00:00,53.82,53.93,53.82,53.91,37400.0,45.6327,45.726,45.6327,45.709,37400.0
2012-06-26 14:10:00,53.91,54.0,53.9,53.99,21000.0,45.709,45.7853,45.7006,45.7769,21000.0
2012-06-26 14:20:00,53.99,54.03,53.97,53.97,21100.0,45.7769,45.8108,45.7599,45.7599,21100.0
2012-06-26 14:30:00,53.96,53.98,53.88,53.89,19400.0,45.7514,45.7684,45.6836,45.6921,19400.0
2012-06-26 14:40:00,53.9,53.94,53.9,53.9,16200.0,45.7006,45.7345,45.7006,45.7006,16200.0
2012-06-26 14:50:00,53.89,53.95,53.79,53.93,57100.0,45.6921,45.7429,45.6073,45.726,57100.0
2012-06-26 15:00:00,53.93,54.01,53.91,53.98,28200.0,45.726,45.7938,45.709,45.7684,28200.0
2012-06-26 15:10:00,53.97,54.0,53.92,53.98,20200.0,45.7599,45.7853,45.7175,45.7684,20200.0
2012-06-26 15:20:00,53.98,54.01,53.92,53.97,33900.0,45.7684,45.7938,45.7175,45.7599,33900.0
2012-06-26 15:30:00,53.97,53.99,53.92,53.95,30300.0,45.7599,45.7769,45.7175,45.7429,30300.0
2012-06-26 15:40:00,53.95,53.98,53.89,53.92,67100.0,45.7429,45.7684,45.6921,45.7175,67100.0
2012-06-26 15:50:00,53.92,53.95,53.81,53.83,99900.0,45.7175,45.7429,45.6242,45.6412,99900.0
2012-06-27 09:30:00,53.74,54.23,53.71,54.11,30900.0,45.7431,46.1602,45.7176,46.058,30900.0
2012-06-27 09:40:00,54.11,54.12,53.97,54.03,8900.0,46.058,46.0666,45.9389,45.99,8900.0
2012-06-27 09:50:00,54.02,54.06,53.96,54.02,27400.0,45.9814,46.0155,45.9304,45.9814,27400.0
2012-06-27 10:00:00,54.04,54.21,53.94,54.13,29900.0,45.9985,46.1432,45.9133,46.0751,29900.0
2012-06-27 10:10:00,54.15,54.25,54.15,54.25,31600.0,46.0921,46.1772,46.0921,46.1772,31600.0
2012-06-27 10:20:00,54.28,54.32,54.07,54.09,105500.0,46.2028,46.2368,46.024,46.041,105500.0
2012-06-27 10:30:00,54.1,54.16,54.07,54.14,17700.0,46.0495,46.1006,46.024,46.0836,17700.0
2012-06-27 10:40:00,54.15,54.15,54.06,54.06,21700.0,46.0921,46.0921,46.0155,46.0155,21700.0
2012-06-27 10:50:00,54.06,54.06,53.9,53.93,87600.0,46.0155,46.0155,45.8793,45.9048,87600.0
2012-06-27 11:00:00,53.94,54.1,53.91,54.06,37000.0,45.9133,46.0495,45.8878,46.0155,37000.0
2012-06-27 11:10:00,54.07,54.1,54.05,54.1,11500.0,46.024,46.0495,46.007,46.0495,11500.0
2012-06-27 11:20:00,54.1,54.1,54.02,54.08,12700.0,46.0495,46.0495,45.9814,46.0325,12700.0
2012-06-27 11:30:00,54.09,54.15,54.09,54.15,21300.0,46.041,46.0921,46.041,46.0921,21300.0
2012-06-27 11:40:00,54.15,54.16,54.13,54.15,28300.0,46.0921,46.1006,46.0751,46.0921,28300.0
2012-06-27 11:50:00,54.16,54.17,54.1,54.1,17200.0,46.1006,46.1091,46.0495,46.0495,17200.0
2012-06-27 12:00:00,54.11,54.17,54.09,54.16,41000.0,46.058,46.1091,46.041,46.1006,41000.0
2012-06-27 12:10:00,54.15,54.16,54.13,54.13,11900.0,46.0921,46.1006,46.0751,46.0751,11900.0
2012-06-27 12:20:00,54.14,54.17,54.13,54.16,28500.0,46.0836,46.1091,46.0751,46.1006,28500.0
2012-06-27 12:30:00,54.16,54.36,54.14,54.35,84000.0,46.1006,46.2708,46.0836,46.2623,84000.0
2012-06-27 12:40:00,54.36,54.47,54.35,54.47,27300.0,46.2708,46.3645,46.2623,46.3645,27300.0
2012-06-27 12:50:00,54.45,54.48,54.44,54.45,14600.0,46.3475,46.373,46.3389,46.3475,14600.0
2012-06-27 13:00:00,54.45,54.48,54.44,54.48,14400.0,46.3475,46.373,46.3389,46.373,14400.0
2012-06-27 13:10:00,54.47,54.52,54.47,54.51,29100.0,46.3645,46.407,46.3645,46.3985,29100.0
2012-06-27 13:20:00,54.51,54.52,54.39,54.4,38200.0,46.3985,46.407,46.2964,46.3049,38200.0
2012-06-27 13:30:00,54.39,54.39,54.29,54.33,11500.0,46.2964,46.2964,46.2113,46.2453,11500.0
2012-06-27 13:40:00,54.33,54.36,54.32,54.33,31600.0,46.2453,46.2708,46.2368,46.2453,31600.0
2012-06-27 13:50:00,54.33,54.34,54.25,54.31,18400.0,46.2453,46.2538,46.1772,46.2283,18400.0
2012-06-27 14:00:00,54.32,54.35,54.23,54.23,11700.0,46.2368,46.2623,46.1602,46.1602,11700.0
2012-06-27 14:10:00,54.23,54.31,54.23,54.29,20200.0,46.1602,46.2283,46.1602,46.2113,20200.0
2012-06-27 14:20:00,54.27,54.31,54.27,54.27,11300.0,46.1942,46.2283,46.1942,46.1942,11300.0
2012-06-27 14:30:00,54.27,54.3,54.25,54.28,17300.0,46.1942,46.2198,46.1772,46.2028,17300.0
2012-06-27 14:40:00,54.25,54.27,54.21,54.27,18700.0,46.1772,46.1942,46.1432,46.1942,18700.0
2012-06-27 14:50:00,54.26,54.41,54.26,54.4,56100.0,46.1857,46.3134,46.1857,46.3049,56100.0
2012-06-27 15:00:00,54.38,54.4,54.34,54.38,55200.0,46.2879,46.3049,46.2538,46.2879,55200.0
2012-06-27 15:10:00,54.37,54.44,54.35,54.37,29900.0,46.2794,46.3389,46.2623,46.2794,29900.0
2012-06-27 15:20:00,54.37,54.45,54.35,54.38,28200.0,46.2794,46.3475,46.2623,46.2879,28200.0
2012-06-27 15:30:00,54.39,54.39,54.29,54.33,43700.0,46.2964,46.2964,46.2113,46.2453,43700.0
2012-06-27 15:40:00,54.33,54.4,54.31,54.32,72700.0,46.2453,46.3049,46.2283,46.2368,72700.0
2012-06-27 15:50:00,54.33,54.36,54.28,54.34,78000.0,46.2453,46.2708,46.2028,46.2538,78000.0
2012-06-28 09:30:00,54.03,54.2,53.94,54.01,25100.0,45.99,46.1347,45.9133,45.9729,25100.0
2012-06-28 09:40:00,53.96,54.05,53.89,53.95,10000.0,45.9304,46.007,45.8708,45.9219,10000.0
2012-06-28 09:50:00,53.95,54.03,53.92,53.96,10800.0,45.9219,45.99,45.8963,45.9304,10800.0
2012-06-28 10:00:00,53.95,54.06,53.62,53.82,72800.0,45.9219,46.0155,45.641,45.8112,72800.0
2012-06-28 10:10:00,53.82,54.0,53.68,53.88,51600.0,45.8112,45.9644,45.692,45.8623,51600.0
2012-06-28 10:20:00,53.91,53.93,53.4,53.4,68500.0,45.8878,45.9048,45.4537,45.4537,68500.0
2012-06-28 10:30:00,53.4,53.52,53.21,53.25,170400.0,45.4537,45.5558,45.292,45.326,170400.0
2012-06-28 10:40:00,53.24,53.24,52.94,52.96,170200.0,45.3175,45.3175,45.0622,45.0792,170200.0
2012-06-28 10:50:00,52.95,53.2,52.75,53.2,197600.0,45.0707,45.2835,44.9004,45.2835,197600.0
2012-06-28 11:00:00,53.19,53.36,53.16,53.36,99200.0,45.275,45.4197,45.2494,45.4197,99200.0
2012-06-28 11:10:00,53.36,53.4,53.24,53.3,83700.0,45.4197,45.4537,45.3175,45.3686,83700.0
2012-06-28 11:20:00,53.31,53.33,53.24,53.28,72200.0,45.3771,45.3941,45.3175,45.3516,72200.0
2012-06-28 11:30:00,53.29,53.31,53.18,53.23,92100.0,45.3601,45.3771,45.2664,45.309,92100.0
2012-06-28 11:40:00,53.23,53.23,53.12,53.13,65900.0,45.309,45.309,45.2154,45.2239,65900.0
2012-06-28 11:50:00,53.12,53.19,53.09,53.13,75900.0,45.2154,45.275,45.1898,45.2239,75900.0
2012-06-28 12:00:00,53.1,53.21,53.09,53.18,80600.0,45.1983,45.292,45.1898,45.2664,80600.0
2012-06-28 12:10:00,53.17,53.24,53.12,53.16,62900.0,45.2579,45.3175,45.2154,45.2494,62900.0
2012-06-28 12:20:00,53.15,53.4,53.15,53.4,46900.0,45.2409,45.4537,45.2409,45.4537,46900.0
2012-06-28 12:30:00,53.39,53.41,53.24,53.25,54500.0,45.4452,45.4622,45.3175,45.326,54500.0
2012-06-28 12:40:00,53.26,53.35,53.26,53.28,48100.0,45.3345,45.4111,45.3345,45.3516,48100.0
2012-06-28 12:50:00,53.29,53.41,53.29,53.4,21400.0,45.3601,45.4622,45.3601,45.4537,21400.0
2012-06-28 13:00:00,53.4,53.41,53.34,53.37,43500.0,45.4537,45.4622,45.4026,45.4282,43500.0
2012-06-28 13:10:00,53.37,53.42,53.33,53.35,30900.0,45.4282,45.4707,45.3941,45.4111,30900.0
2012-06-28 13:20:00,53.36,53.43,53.35,53.37,26200.0,45.4197,45.4792,45.4111,45.4282,26200.0
2012-06-28 13:30:00,53.36,53.38,53.28,53.28,19800.0,45.4197,45.4367,45.3516,45.3516,19800.0
2012-06-28 13:40:00,53.28,53.3,53.19,53.2,36000.0,45.3516,45.3686,45.275,45.2835,36000.0
2012-06-28 13:50:00,53.21,53.28,53.19,53.27,44500.0,45.292,45.3516,45.275,45.343,44500.0
2012-06-28 14:00:00,53.27,53.32,53.26,53.3,26800.0,45.343,45.3856,45.3345,45.3686,26800.0
2012-06-28 14:10:00,53.3,53.3,53.23,53.24,30200.0,45.3686,45.3686,45.309,45.3175,30200.0
2012-06-28 14:20:00,53.24,53.27,53.22,53.27,26700.0,45.3175,45.343,45.3005,45.343,26700.0
2012-06-28 14:30:00,53.26,53.32,53.26,53.32,33900.0,45.3345,45.3856,45.3345,45.3856,33900.0
2012-06-28 14:40:00,53.32,53.36,53.32,53.35,29200.0,45.3856,45.4197,45.3856,45.4111,29200.0
2012-06-28 14:50:00,53.35,53.35,53.31,53.35,36300.0,45.4111,45.4111,45.3771,45.4111,36300.0
2012-06-28 15:00:00,53.35,53.43,53.34,53.42,33300.0,45.4111,45.4792,45.4026,45.4707,33300.0
2012-06-28 15:10:00,53.41,53.45,53.38,53.44,36500.0,45.4622,45.4963,45.4367,45.4878,36500.0
2012-06-28 15:20:00,53.44,53.48,53.44,53.45,53900.0,45.4878,45.5218,45.4878,45.4963,53900.0
2012-06-28 15:30:00,53.45,53.74,53.44,53.72,178600.0,45.4963,45.7431,45.4878,45.7261,178600.0
2012-06-28 15:40:00,53.72,53.85,53.58,53.78,79800.0,45.7261,45.8367,45.6069,45.7772,79800.0
2012-06-28 15:50:00,53.79,53.87,53.7,53.82,166100.0,45.7857,45.8538,45.7091,45.8112,166100.0
2012-06-29 09:30:00,54.7,54.97,54.63,54.83,56300.0,46.5603,46.7901,46.5007,46.6709,56300.0
2012-06-29 09:40:00,54.83,55.0,54.79,54.9,31500.0,46.6709,46.8156,46.6369,46.7305,31500.0
2012-06-29 09:50:00,54.91,54.96,54.81,54.87,60800.0,46.739,46.7816,46.6539,46.705,60800.0
2012-06-29 10:00:00,54.89,54.99,54.85,54.87,48300.0,46.722,46.8071,46.6879,46.705,48300.0
2012-06-29 10:10:00,54.88,54.9,54.85,54.89,36100.0,46.7135,46.7305,46.6879,46.722,36100.0
2012-06-29 10:20:00,54.9,54.94,54.83,54.87,38000.0,46.7305,46.7645,46.6709,46.705,38000.0
2012-06-29 10:30:00,54.88,54.93,54.87,54.93,33500.0,46.7135,46.756,46.705,46.756,33500.0
2012-06-29 10:40:00,54.93,54.99,54.93,54.97,21600.0,46.756,46.8071,46.756,46.7901,21600.0
2012-06-29 10:50:00,54.98,55.0,54.89,54.92,24400.0,46.7986,46.8156,46.722,46.7475,24400.0
2012-06-29 11:00:00,54.92,54.99,54.84,54.89,34600.0,46.7475,46.8071,46.6794,46.722,34600.0
2012-06-29 11:10:00,54.9,54.95,54.88,54.92,26800.0,46.7305,46.7731,46.7135,46.7475,26800.0
2012-06-29 11:20:00,54.92,54.94,54.82,54.84,34300.0,46.7475,46.7645,46.6624,46.6794,34300.0
2012-06-29 11:30:00,54.84,54.93,54.83,54.91,22800.0,46.6794,46.756,46.6709,46.739,22800.0
2012-06-29 11:40:00,54.93,54.95,54.86,54.86,19400.0,46.756,46.7731,46.6964,46.6964,19400.0
2012-06-29 11:50:00,54.86,54.86,54.81,54.83,19800.0,46.6964,46.6964,46.6539,46.6709,19800.0
2012-06-29 12:00:00,54.83,54.88,54.83,54.86,14900.0,46.6709,46.7135,46.6709,46.6964,14900.0
2012-06-29 12:10:00,54.86,54.86,54.79,54.8,15100.0,46.6964,46.6964,46.6369,46.6454,15100.0
2012-06-29 12:20:00,54.8,54.84,54.78,54.82,14800.0,46.6454,46.6794,46.6283,46.6624,14800.0
2012-06-29 12:30:00,54.83,54.84,54.79,54.8,14700.0,46.6709,46.6794,46.6369,46.6454,14700.0
2012-06-29 12:40:00,54.81,54.86,54.77,54.81,13800.0,46.6539,46.6964,46.6198,46.6539,13800.0
2012-06-29 12:50:00,54.82,54.84,54.77,54.83,15900.0,46.6624,46.6794,46.6198,46.6709,15900.0
2012-06-29 13:00:00,54.84,54.87,54.82,54.87,11700.0,46.6794,46.705,46.6624,46.705,11700.0
2012-06-29 13:10:00,54.87,54.96,54.85,54.94,17100.0,46.705,46.7816,46.6879,46.7645,17100.0
2012-06-29 13:20:00,54.95,55.01,54.93,54.93,27600.0,46.7731,46.8241,46.756,46.756,27600.0
2012-06-29 13:30:00,54.94,54.98,54.93,54.93,13100.0,46.7645,46.7986,46.756,46.756,13100.0
2012-06-29 13:40:00,54.93,54.96,54.89,54.91,45100.0,46.756,46.7816,46.722,46.739,45100.0
2012-06-29 13:50:00,54.91,54.99,54.9,54.96,23300.0,46.739,46.8071,46.7305,46.7816,23300.0
2012-06-29 14:00:00,54.96,54.97,54.87,54.88,16800.0,46.7816,46.7901,46.705,46.7135,16800.0
2012-06-29 14:10:00,54.88,54.92,54.87,54.92,17000.0,46.7135,46.7475,46.705,46.7475,17000.0
2012-06-29 14:20:00,54.92,55.0,54.88,54.99,22300.0,46.7475,46.8156,46.7135,46.8071,22300.0
2012-06-29 14:30:00,55.0,55.01,54.97,54.98,31700.0,46.8156,46.8241,46.7901,46.7986,31700.0
2012-06-29 14:40:00,54.98,55.05,54.98,55.04,20300.0,46.7986,46.8582,46.7986,46.8497,20300.0
2012-06-29 14:50:00,55.05,55.06,54.98,55.03,39000.0,46.8582,46.8667,46.7986,46.8411,39000.0
2012-06-29 15:00:00,55.03,55.04,54.98,55.04,28000.0,46.8411,46.8497,46.7986,46.8497,28000.0
2012-06-29 15:10:00,55.04,55.05,54.99,54.99,27100.0,46.8497,46.8582,46.8071,46.8071,27100.0
2012-06-29 15:20:00,54.99,55.0,54.91,54.93,33800.0,46.8071,46.8156,46.739,46.756,33800.0
2012-06-29 15:30:00,54.93,54.98,54.87,54.88,56600.0,46.756,46.7986,46.705,46.7135,56600.0
2012-06-29 15:40:00,54.88,55.04,54.88,55.03,148700.0,46.7135,46.8497,46.7135,46.8411,148700.0
2012-06-29 15:50:00,55.04,55.08,55.0,55.08,246700.0,46.8497,46.8837,46.8156,46.8837,246700.0
2012-07-02 09:30:00,54.91,55.02,54.86,54.98,72900.0,46.739,46.8326,46.6964,46.7986,72900.0
2012-07-02 09:40:00,54.98,54.98,54.52,54.83,95400.0,46.7986,46.7986,46.407,46.6709,95400.0
2012-07-02 09:50:00,54.84,54.85,54.6,54.61,54300.0,46.6794,46.6879,46.4751,46.4836,54300.0
2012-07-02 10:00:00,54.6,54.6,53.96,54.24,197600.0,46.4751,46.4751,45.9304,46.1687,197600.0
2012-07-02 10:10:00,54.24,54.51,54.23,54.45,31500.0,46.1687,46.3985,46.1602,46.3475,31500.0
2012-07-02 10:20:00,54.45,54.51,54.37,54.37,31600.0,46.3475,46.3985,46.2794,46.2794,31600.0
2012-07-02 10:30:00,54.38,54.45,54.35,54.43,47800.0,46.2879,46.3475,46.2623,46.3304,47800.0
2012-07-02 10:40:00,54.42,54.48,54.36,54.47,35100.0,46.3219,46.373,46.2708,46.3645,35100.0
2012-07-02 10:50:00,54.47,54.55,54.47,54.55,28000.0,46.3645,46.4326,46.3645,46.4326,28000.0
2012-07-02 11:00:00,54.56,54.56,54.48,54.55,23900.0,46.4411,46.4411,46.373,46.4326,23900.0
2012-07-02 11:10:00,54.55,54.55,54.4,54.49,37100.0,46.4326,46.4326,46.3049,46.3815,37100.0
2012-07-02 11:20:00,54.49,54.53,54.43,54.43,18700.0,46.3815,46.4156,46.3304,46.3304,18700.0
2012-07-02 11:30:00,54.43,54.58,54.43,54.53,18600.0,46.3304,46.4581,46.3304,46.4156,18600.0
2012-07-02 11:40:00,54.52,54.53,54.47,54.49,21100.0,46.407,46.4156,46.3645,46.3815,21100.0
2012-07-02 11:50:00,54.48,54.5,54.44,54.44,35600.0,46.373,46.39,46.3389,46.3389,35600.0
2012-07-02 12:00:00,54.45,54.45,54.4,54.45,17400.0,46.3475,46.3475,46.3049,46.3475,17400.0
2012-07-02 12:10:00,54.45,54.55,54.44,54.5,10800.0,46.3475,46.4326,46.3389,46.39,10800.0
2012-07-02 12:20:00,54.5,54.54,54.45,54.46,35600.0,46.39,46.4241,46.3475,46.356,35600.0
2012-07-02 12:30:00,54.46,54.53,54.45,54.53,11700.0,46.356,46.4156,46.3475,46.4156,11700.0
2012-07-02 12:40:00,54.54,54.61,54.49,54.6,24400.0,46.4241,46.4836,46.3815,46.4751,24400.0
2012-07-02 12:50:00,54.61,54.65,54.6,54.63,14400.0,46.4836,46.5177,46.4751,46.5007,14400.0
2012-07-02 13:00:00,54.62,54.66,54.61,54.66,14100.0,46.4922,46.5262,46.4836,46.5262,14100.0
2012-07-02 13:10:00,54.65,54.74,54.65,54.74,17500.0,46.5177,46.5943,46.5177,46.5943,17500.0
2012-07-02 13:20:00,54.73,54.73,54.58,54.59,33400.0,46.5858,46.5858,46.4581,46.4666,33400.0
2012-07-02 13:30:00,54.59,54.59,54.53,54.54,15300.0,46.4666,46.4666,46.4156,46.4241,15300.0
2012-07-02 13:40:00,54.55,54.55,54.47,54.48,25300.0,46.4326,46.4326,46.3645,46.373,25300.0
2012-07-02 13:50:00,54.49,54.51,54.47,54.47,22100.0,46.3815,46.3985,46.3645,46.3645,22100.0
2012-07-02 14:00:00,54.46,54.46,54.4,54.46,29200.0,46.356,46.356,46.3049,46.356,29200.0
2012-07-02 14:10:00,54.47,54.6,54.47,54.56,22100.0,46.3645,46.4751,46.3645,46.4411,22100.0
2012-07-02 14:20:00,54.56,54.6,54.39,54.41,72200.0,46.4411,46.4751,46.2964,46.3134,72200.0
2012-07-02 14:30:00,54.4,54.48,54.38,54.48,25900.0,46.3049,46.373,46.2879,46.373,25900.0
2012-07-02 14:40:00,54.47,54.48,54.34,54.34,21200.0,46.3645,46.373,46.2538,46.2538,21200.0
2012-07-02 14:50:00,54.34,54.42,54.34,54.41,23900.0,46.2538,46.3219,46.2538,46.3134,23900.0
2012-07-02 15:00:00,54.41,54.44,54.38,54.41,29900.0,46.3134,46.3389,46.2879,46.3134,29900.0
2012-07-02 15:10:00,54.41,54.41,54.35,54.41,28000.0,46.3134,46.3134,46.2623,46.3134,28000.0
2012-07-02 15:20:00,54.41,54.46,54.4,54.46,32400.0,46.3134,46.356,46.3049,46.356,32400.0
2012-07-02 15:30:00,54.46,54.58,54.45,54.56,60300.0,46.356,46.4581,46.3475,46.4411,60300.0
2012-07-02 15:40:00,54.56,54.61,54.52,54.55,98300.0,46.4411,46.4836,46.407,46.4326,98300.0
2012-07-02 15:50:00,54.54,54.69,54.54,54.65,121100.0,46.4241,46.5517,46.4241,46.5177,121100.0
2012-07-03 09:30:00,54.58,54.66,54.41,54.58,45700.0,46.4581,46.5262,46.3134,46.4581,45700.0
2012-07-03 09:40:00,54.57,54.6,54.47,54.5,51100.0,46.4496,46.4751,46.3645,46.39,51100.0
2012-07-03 09:50:00,54.52,54.64,54.49,54.51,52400.0,46.407,46.5092,46.3815,46.3985,52400.0
2012-07-03 10:00:00,54.51,54.7,54.5,54.7,59200.0,46.3985,46.5603,46.39,46.5603,59200.0
2012-07-03 10:10:00,54.7,54.71,54.64,54.66,48300.0,46.5603,46.5688,46.5092,46.5262,48300.0
2012-07-03 10:20:00,54.64,54.71,54.64,54.71,38200.0,46.5092,46.5688,46.5092,46.5688,38200.0
2012-07-03 10:30:00,54.71,54.73,54.65,54.73,35900.0,46.5688,46.5858,46.5177,46.5858,35900.0
2012-07-03 10:40:00,54.73,54.78,54.68,54.7,28600.0,46.5858,46.6283,46.5432,46.5603,28600.0
2012-07-03 10:50:00,54.7,54.7,54.63,54.65,23600.0,46.5603,46.5603,46.5007,46.5177,23600.0
2012-07-03 11:00:00,54.64,54.75,54.6,54.75,44700.0,46.5092,46.6028,46.4751,46.6028,44700.0
2012-07-03 11:10:00,54.75,54.79,54.74,54.79,27700.0,46.6028,46.6369,46.5943,46.6369,27700.0
2012-07-03 11:20:00,54.81,54.89,54.8,54.89,24100.0,46.6539,46.722,46.6454,46.722,24100.0
2012-07-03 11:30:00,54.89,54.9,54.81,54.81,28200.0,46.722,46.7305,46.6539,46.6539,28200.0
2012-07-03 11:40:00,54.81,54.81,54.68,54.68,29500.0,46.6539,46.6539,46.5432,46.5432,29500.0
2012-07-03 11:50:00,54.68,54.75,54.67,54.74,24300.0,46.5432,46.6028,46.5347,46.5943,24300.0
2012-07-03 12:00:00,54.74,54.77,54.69,54.7,31100.0,46.5943,46.6198,46.5517,46.5603,31100.0
2012-07-03 12:10:00,54.71,54.77,54.69,54.77,50600.0,46.5688,46.6198,46.5517,46.6198,50600.0
2012-07-03 12:20:00,54.76,54.77,54.74,54.76,30400.0,46.6113,46.6198,46.5943,46.6113,30400.0
2012-07-03 12:30:00,54.75,54.76,54.66,54.67,52100.0,46.6028,46.6113,46.5262,46.5347,52100.0
2012-07-03 12:40:00,54.67,54.67,54.54,54.56,48000.0,46.5347,46.5347,46.4241,46.4411,48000.0
2012-07-03 12:50:00,54.56,54.67,54.55,54.66,105700.0,46.4411,46.5347,46.4326,46.5262,105700.0
2012-07-05 09:30:00,54.53,54.55,54.26,54.3,39500.0,46.4156,46.4326,46.1857,46.2198,39500.0
2012-07-05 09:40:00,54.37,54.44,54.26,54.26,19400.0,46.2794,46.3389,46.1857,46.1857,19400.0
2012-07-05 09:50:00,54.27,54.29,54.11,54.19,28100.0,46.1942,46.2113,46.058,46.1261,28100.0
2012-07-05 10:00:00,54.17,54.24,54.04,54.06,22600.0,46.1091,46.1687,45.9985,46.0155,22600.0
2012-07-05 10:10:00,54.06,54.15,54.06,54.14,13500.0,46.0155,46.0921,46.0155,46.0836,13500.0
2012-07-05 10:20:00,54.15,54.18,54.12,54.14,17400.0,46.0921,46.1176,46.0666,46.0836,17400.0
2012-07-05 10:30:00,54.14,54.16,54.1,54.14,14100.0,46.0836,46.1006,46.0495,46.0836,14100.0
2012-07-05 10:40:00,54.13,54.19,54.12,54.18,21500.0,46.0751,46.1261,46.0666,46.1176,21500.0
2012-07-05 10:50:00,54.16,54.23,54.16,54.21,22300.0,46.1006,46.1602,46.1006,46.1432,22300.0
2012-07-05 11:00:00,54.21,54.21,54.04,54.2,51500.0,46.1432,46.1432,45.9985,46.1347,51500.0
2012-07-05 11:10:00,54.2,54.23,54.14,54.2,46000.0,46.1347,46.1602,46.0836,46.1347,46000.0
2012-07-05 11:20:00,54.19,54.27,54.16,54.27,12300.0,46.1261,46.1942,46.1006,46.1942,12300.0
2012-07-05 11:30:00,54.28,54.32,54.23,54.23,23000.0,46.2028,46.2368,46.1602,46.1602,23000.0
2012-07-05 11:40:00,54.23,54.33,54.22,54.28,22400.0,46.1602,46.2453,46.1517,46.2028,22400.0
2012-07-05 11:50:00,54.29,54.3,54.26,54.29,8100.0,46.2113,46.2198,46.1857,46.2113,8100.0
2012-07-05 12:00:00,54.28,54.32,54.26,54.3,4400.0,46.2028,46.2368,46.1857,46.2198,4400.0
2012-07-05 12:10:00,54.28,54.31,54.27,54.29,7400.0,46.2028,46.2283,46.1942,46.2113,7400.0
2012-07-05 12:20:00,54.3,54.31,54.22,54.25,5200.0,46.2198,46.2283,46.1517,46.1772,5200.0
2012-07-05 12:30:00,54.24,54.29,54.22,54.28,11500.0,46.1687,46.2113,46.1517,46.2028,11500.0
2012-07-05 12:40:00,54.27,54.31,54.23,54.23,18100.0,46.1942,46.2283,46.1602,46.1602,18100.0
2012-07-05 12:50:00,54.24,54.31,54.24,54.3,22500.0,46.1687,46.2283,46.1687,46.2198,22500.0
2012-07-05 13:00:00,54.3,54.35,54.3,54.35,4500.0,46.2198,46.2623,46.2198,46.2623,4500.0
2012-07-05 13:10:00,54.35,54.37,54.33,54.36,7000.0,46.2623,46.2794,46.2453,46.2708,7000.0
2012-07-05 13:20:00,54.35,54.38,54.35,54.36,10800.0,46.2623,46.2879,46.2623,46.2708,10800.0
2012-07-05 13:30:00,54.36,54.41,54.35,54.4,22700.0,46.2708,46.3134,46.2623,46.3049,22700.0
2012-07-05 13:40:00,54.41,54.52,54.41,54.52,13500.0,46.3134,46.407,46.3134,46.407,13500.0
2012-07-05 13:50:00,54.52,54.53,54.5,54.5,11300.0,46.407,46.4156,46.39,46.39,11300.0
2012-07-05 14:00:00,54.5,54.52,54.43,54.43,17600.0,46.39,46.407,46.3304,46.3304,17600.0
2012-07-05 14:10:00,54.43,54.5,54.43,54.5,7300.0,46.3304,46.39,46.3304,46.39,7300.0
2012-07-05 14:20:00,54.5,54.51,54.49,54.5,14200.0,46.39,46.3985,46.3815,46.39,14200.0
2012-07-05 14:30:00,54.5,54.5,54.4,54.41,12300.0,46.39,46.39,46.3049,46.3134,12300.0
2012-07-05 14:40:00,54.41,54.41,54.37,54.37,13800.0,46.3134,46.3134,46.2794,46.2794,13800.0
2012-07-05 14:50:00,54.37,54.4,54.35,54.38,9600.0,46.2794,46.3049,46.2623,46.2879,9600.0
2012-07-05 15:00:00,54.38,54.39,54.36,54.37,13000.0,46.2879,46.2964,46.2708,46.2794,13000.0
2012-07-05 15:10:00,54.36,54.38,54.33,54.35,26200.0,46.2708,46.2879,46.2453,46.2623,26200.0
2012-07-05 15:20:00,54.35,54.39,54.29,54.31,30900.0,46.2623,46.2964,46.2113,46.2283,30900.0
2012-07-05 15:30:00,54.31,54.31,54.28,54.31,30500.0,46.2283,46.2283,46.2028,46.2283,30500.0
2012-07-05 15:40:00,54.3,54.37,54.26,54.29,61000.0,46.2198,46.2794,46.1857,46.2113,61000.0
2012-07-05 15:50:00,54.29,54.3,54.22,54.23,88200.0,46.2113,46.2198,46.1517,46.1602,88200.0
2012-07-06 09:30:00,53.49,53.56,53.08,53.27,108300.0,45.5303,45.5899,45.1813,45.343,108300.0
2012-07-06 09:40:00,53.24,53.31,52.96,53.03,59200.0,45.3175,45.3771,45.0792,45.1388,59200.0
2012-07-06 09:50:00,53.06,53.45,53.05,53.41,30000.0,45.1643,45.4963,45.1558,45.4622,30000.0
2012-07-06 10:00:00,53.43,53.47,53.24,53.29,32500.0,45.4792,45.5133,45.3175,45.3601,32500.0
2012-07-06 10:10:00,53.3,53.39,53.28,53.38,27200.0,45.3686,45.4452,45.3516,45.4367,27200.0
2012-07-06 10:20:00,53.37,53.52,53.36,53.49,32700.0,45.4282,45.5558,45.4197,45.5303,32700.0
2012-07-06 10:30:00,53.5,53.55,53.45,53.53,48400.0,45.5388,45.5814,45.4963,45.5644,48400.0
2012-07-06 10:40:00,53.53,53.56,53.51,53.54,76200.0,45.5644,45.5899,45.5473,45.5729,76200.0
2012-07-06 10:50:00,53.54,53.57,53.49,53.5,62700.0,45.5729,45.5984,45.5303,45.5388,62700.0
2012-07-06 11:00:00,53.5,53.58,53.48,53.56,59700.0,45.5388,45.6069,45.5218,45.5899,59700.0
2012-07-06 11:10:00,53.57,53.58,53.53,53.55,87100.0,45.5984,45.6069,45.5644,45.5814,87100.0
2012-07-06 11:20:00,53.55,53.55,53.39,53.39,8900.0,45.5814,45.5814,45.4452,45.4452,8900.0
2012-07-06 11:30:00,53.39,53.39,53.34,53.35,11200.0,45.4452,45.4452,45.4026,45.4111,11200.0
2012-07-06 11:40:00,53.34,53.35,53.31,53.33,16200.0,45.4026,45.4111,45.3771,45.3941,16200.0
2012-07-06 11:50:00,53.34,53.37,53.31,53.31,19600.0,45.4026,45.4282,45.3771,45.3771,19600.0
2012-07-06 12:00:00,53.31,53.32,53.28,53.31,11400.0,45.3771,45.3856,45.3516,45.3771,11400.0
2012-07-06 12:10:00,53.31,53.4,53.3,53.39,17600.0,45.3771,45.4537,45.3686,45.4452,17600.0
2012-07-06 12:20:00,53.37,53.39,53.34,53.39,9200.0,45.4282,45.4452,45.4026,45.4452,9200.0
2012-07-06 12:30:00,53.39,53.43,53.38,53.39,11100.0,45.4452,45.4792,45.4367,45.4452,11100.0
2012-07-06 12:40:00,53.38,53.5,53.38,53.48,8900.0,45.4367,45.5388,45.4367,45.5218,8900.0
2012-07-06 12:50:00,53.48,53.51,53.48,53.51,56600.0,45.5218,45.5473,45.5218,45.5473,56600.0
2012-07-06 13:00:00,53.51,53.51,53.44,53.47,9100.0,45.5473,45.5473,45.4878,45.5133,9100.0
2012-07-06 13:10:00,53.46,53.52,53.45,53.5,12300.0,45.5048,45.5558,45.4963,45.5388,12300.0
2012-07-06 13:20:00,53.5,53.5,53.45,53.46,9000.0,45.5388,45.5388,45.4963,45.5048,9000.0
2012-07-06 13:30:00,53.45,53.45,53.43,53.43,4800.0,45.4963,45.4963,45.4792,45.4792,4800.0
2012-07-06 13:40:00,53.42,53.43,53.37,53.39,9000.0,45.4707,45.4792,45.4282,45.4452,9000.0
2012-07-06 13:50:00,53.39,53.42,53.32,53.36,8700.0,45.4452,45.4707,45.3856,45.4197,8700.0
2012-07-06 14:00:00,53.35,53.39,53.35,53.37,7000.0,45.4111,45.4452,45.4111,45.4282,7000.0
2012-07-06 14:10:00,53.36,53.39,53.33,53.34,9100.0,45.4197,45.4452,45.3941,45.4026,9100.0
2012-07-06 14:20:00,53.34,53.34,53.31,53.33,5400.0,45.4026,45.4026,45.3771,45.3941,5400.0
2012-07-06 14:30:00,53.34,53.39,53.33,53.38,9900.0,45.4026,45.4452,45.3941,45.4367,9900.0
2012-07-06 14:40:00,53.37,53.38,53.35,53.36,7100.0,45.4282,45.4367,45.4111,45.4197,7100.0
2012-07-06 14:50:00,53.36,53.4,53.35,53.36,9400.0,45.4197,45.4537,45.4111,45.4197,9400.0
2012-07-06 15:00:00,53.36,53.39,53.33,53.39,18000.0,45.4197,45.4452,45.3941,45.4452,18000.0
2012-07-06 15:10:00,53.4,53.47,53.37,53.44,17600.0,45.4537,45.5133,45.4282,45.4878,17600.0
2012-07-06 15:20:00,53.45,53.52,53.42,53.52,27300.0,45.4963,45.5558,45.4707,45.5558,27300.0
2012-07-06 15:30:00,53.52,53.55,53.45,53.47,45300.0,45.5558,45.5814,45.4963,45.5133,45300.0
2012-07-06 15:40:00,53.47,53.58,53.44,53.53,59500.0,45.5133,45.6069,45.4878,45.5644,59500.0
2012-07-06 15:50:00,53.53,53.59,53.51,53.54,73300.0,45.5644,45.6154,45.5473,45.5729,73300.0
2012-07-09 09:30:00,53.49,53.55,53.42,53.49,35300.0,45.5303,45.5814,45.4707,45.5303,35300.0
2012-07-09 09:40:00,53.47,53.52,53.33,53.36,29400.0,45.5133,45.5558,45.3941,45.4197,29400.0
2012-07-09 09:50:00,53.37,53.42,53.32,53.37,25300.0,45.4282,45.4707,45.3856,45.4282,25300.0
2012-07-09 10:00:00,53.36,53.48,53.36,53.44,22700.0,45.4197,45.5218,45.4197,45.4878,22700.0
2012-07-09 10:10:00,53.45,53.48,53.37,53.39,19500.0,45.4963,45.5218,45.4282,45.4452,19500.0
2012-07-09 10:20:00,53.38,53.39,53.31,53.36,16300.0,45.4367,45.4452,45.3771,45.4197,16300.0
2012-07-09 10:30:00,53.36,53.4,53.3,53.4,19400.0,45.4197,45.4537,45.3686,45.4537,19400.0
2012-07-09 10:40:00,53.39,53.44,53.38,53.41,11800.0,45.4452,45.4878,45.4367,45.4622,11800.0
2012-07-09 10:50:00,53.42,53.49,53.42,53.47,6600.0,45.4707,45.5303,45.4707,45.5133,6600.0
2012-07-09 11:00:00,53.46,53.5,53.44,53.49,6300.0,45.5048,45.5388,45.4878,45.5303,6300.0
2012-07-09 11:10:00,53.48,53.48,53.41,53.43,22800.0,45.5218,45.5218,45.4622,45.4792,22800.0
2012-07-09 11:20:00,53.44,53.45,53.42,53.45,12500.0,45.4878,45.4963,45.4707,45.4963,12500.0
2012-07-09 11:30:00,53.45,53.45,53.38,53.41,10200.0,45.4963,45.4963,45.4367,45.4622,10200.0
2012-07-09 11:40:00,53.42,53.46,53.41,53.43,28300.0,45.4707,45.5048,45.4622,45.4792,28300.0
2012-07-09 11:50:00,53.43,53.45,53.39,53.42,19400.0,45.4792,45.4963,45.4452,45.4707,19400.0
2012-07-09 12:00:00,53.42,53.44,53.4,53.44,13900.0,45.4707,45.4878,45.4537,45.4878,13900.0
2012-07-09 12:10:00,53.44,53.47,53.44,53.44,9700.0,45.4878,45.5133,45.4878,45.4878,9700.0
2012-07-09 12:20:00,53.45,53.49,53.43,53.44,15100.0,45.4963,45.5303,45.4792,45.4878,15100.0
2012-07-09 12:30:00,53.45,53.49,53.43,53.47,14300.0,45.4963,45.5303,45.4792,45.5133,14300.0
2012-07-09 12:40:00,53.46,53.46,53.42,53.42,4900.0,45.5048,45.5048,45.4707,45.4707,4900.0
2012-07-09 12:50:00,53.43,53.5,53.43,53.46,7000.0,45.4792,45.5388,45.4792,45.5048,7000.0
2012-07-09 13:00:00,53.45,53.48,53.42,53.43,16000.0,45.4963,45.5218,45.4707,45.4792,16000.0
2012-07-09 13:10:00,53.44,53.48,53.43,53.48,5300.0,45.4878,45.5218,45.4792,45.5218,5300.0
2012-07-09 13:20:00,53.48,53.54,53.46,53.54,6900.0,45.5218,45.5729,45.5048,45.5729,6900.0
2012-07-09 13:30:00,53.53,53.59,53.49,53.59,6800.0,45.5644,45.6154,45.5303,45.6154,6800.0
2012-07-09 13:40:00,53.59,53.62,53.57,53.58,8000.0,45.6154,45.641,45.5984,45.6069,8000.0
2012-07-09 13:50:00,53.58,53.6,53.53,53.6,6700.0,45.6069,45.6239,45.5644,45.6239,6700.0
2012-07-09 14:00:00,53.6,53.61,53.55,53.57,10800.0,45.6239,45.6325,45.5814,45.5984,10800.0
2012-07-09 14:10:00,53.56,53.57,53.49,53.5,10500.0,45.5899,45.5984,45.5303,45.5388,10500.0
2012-07-09 14:20:00,53.5,53.52,53.48,53.52,26700.0,45.5388,45.5558,45.5218,45.5558,26700.0
2012-07-09 14:30:00,53.53,53.53,53.5,53.52,10000.0,45.5644,45.5644,45.5388,45.5558,10000.0
2012-07-09 14:40:00,53.52,53.52,53.45,53.47,17100.0,45.5558,45.5558,45.4963,45.5133,17100.0
2012-07-09 14:50:00,53.48,53.56,53.48,53.56,17100.0,45.5218,45.5899,45.5218,45.5899,17100.0
2012-07-09 15:00:00,53.56,53.67,53.55,53.66,25300.0,45.5899,45.6835,45.5814,45.675,25300.0
2012-07-09 15:10:00,53.64,53.66,53.62,53.64,14700.0,45.658,45.675,45.641,45.658,14700.0
2012-07-09 15:20:00,53.64,53.69,53.57,53.66,32400.0,45.658,45.7005,45.5984,45.675,32400.0
2012-07-09 15:30:00,53.67,53.71,53.65,53.66,27400.0,45.6835,45.7176,45.6665,45.675,27400.0
2012-07-09 15:40:00,53.67,53.7,53.64,53.7,60600.0,45.6835,45.7091,45.658,45.7091,60600.0
2012-07-09 15:50:00,53.7,53.72,53.66,53.68,83000.0,45.7091,45.7261,45.675,45.692,83000.0
2012-07-10 09:30:00,54.18,54.18,53.85,53.94,59400.0,46.1176,46.1176,45.8367,45.9133,59400.0
2012-07-10 09:40:00,53.93,53.93,53.73,53.75,47400.0,45.9048,45.9048,45.7346,45.7516,47400.0
2012-07-10 09:50:00,53.74,53.8,53.66,53.75,80200.0,45.7431,45.7942,45.675,45.7516,80200.0
2012-07-10 10:00:00,53.75,53.79,53.54,53.55,68900.0,45.7516,45.7857,45.5729,45.5814,68900.0
2012-07-10 10:10:00,53.55,53.55,53.39,53.41,30200.0,45.5814,45.5814,45.4452,45.4622,30200.0
2012-07-10 10:20:00,53.4,53.43,53.37,53.4,15000.0,45.4537,45.4792,45.4282,45.4537,15000.0
2012-07-10 10:30:00,53.38,53.42,53.28,53.28,23900.0,45.4367,45.4707,45.3516,45.3516,23900.0
2012-07-10 10:40:00,53.28,53.33,53.25,53.28,27000.0,45.3516,45.3941,45.326,45.3516,27000.0
2012-07-10 10:50:00,53.28,53.35,53.26,53.3,17700.0,45.3516,45.4111,45.3345,45.3686,17700.0
2012-07-10 11:00:00,53.3,53.34,53.21,53.22,65400.0,45.3686,45.4026,45.292,45.3005,65400.0
2012-07-10 11:10:00,53.22,53.25,53.19,53.21,65500.0,45.3005,45.326,45.275,45.292,65500.0
2012-07-10 11:20:00,53.21,53.28,53.21,53.25,30700.0,45.292,45.3516,45.292,45.326,30700.0
2012-07-10 11:30:00,53.24,53.27,53.21,53.26,45800.0,45.3175,45.343,45.292,45.3345,45800.0
2012-07-10 11:40:00,53.25,53.28,53.22,53.26,20500.0,45.326,45.3516,45.3005,45.3345,20500.0
2012-07-10 11:50:00,53.27,53.34,53.26,53.27,21600.0,45.343,45.4026,45.3345,45.343,21600.0
2012-07-10 12:00:00,53.26,53.27,53.17,53.19,54600.0,45.3345,45.343,45.2579,45.275,54600.0
2012-07-10 12:10:00,53.17,53.18,53.06,53.07,26700.0,45.2579,45.2664,45.1643,45.1728,26700.0
2012-07-10 12:20:00,53.07,53.1,53.04,53.09,45100.0,45.1728,45.1983,45.1473,45.1898,45100.0
2012-07-10 12:30:00,53.09,53.1,53.05,53.07,29100.0,45.1898,45.1983,45.1558,45.1728,29100.0
2012-07-10 12:40:00,53.06,53.07,52.97,52.99,39900.0,45.1643,45.1728,45.0877,45.1047,39900.0
2012-07-10 12:50:00,53.0,53.05,53.0,53.05,23000.0,45.1132,45.1558,45.1132,45.1558,23000.0
2012-07-10 13:00:00,53.05,53.06,52.99,53.0,19300.0,45.1558,45.1643,45.1047,45.1132,19300.0
2012-07-10 13:10:00,53.0,53.06,53.0,53.06,11600.0,45.1132,45.1643,45.1132,45.1643,11600.0
2012-07-10 13:20:00,53.06,53.09,53.0,53.04,20900.0,45.1643,45.1898,45.1132,45.1473,20900.0
2012-07-10 13:30:00,53.04,53.04,52.96,52.96,11900.0,45.1473,45.1473,45.0792,45.0792,11900.0
2012-07-10 13:40:00,52.96,53.0,52.95,52.96,13300.0,45.0792,45.1132,45.0707,45.0792,13300.0
2012-07-10 13:50:00,52.96,53.1,52.96,53.05,23500.0,45.0792,45.1983,45.0792,45.1558,23500.0
2012-07-10 14:00:00,53.04,53.14,53.04,53.11,15300.0,45.1473,45.2324,45.1473,45.2069,15300.0
2012-07-10 14:10:00,53.11,53.13,52.95,52.96,13200.0,45.2069,45.2239,45.0707,45.0792,13200.0
2012-07-10 14:20:00,52.96,53.0,52.95,52.96,12600.0,45.0792,45.1132,45.0707,45.0792,12600.0
2012-07-10 14:30:00,52.96,52.97,52.91,52.96,24600.0,45.0792,45.0877,45.0366,45.0792,24600.0
2012-07-10 14:40:00,52.97,53.0,52.94,52.96,17000.0,45.0877,45.1132,45.0622,45.0792,17000.0
2012-07-10 14:50:00,52.97,52.99,52.93,52.97,18800.0,45.0877,45.1047,45.0536,45.0877,18800.0
2012-07-10 15:00:00,52.97,53.06,52.95,53.03,26200.0,45.0877,45.1643,45.0707,45.1388,26200.0
2012-07-10 15:10:00,53.03,53.05,53.0,53.05,22600.0,45.1388,45.1558,45.1132,45.1558,22600.0
2012-07-10 15:20:00,53.06,53.08,52.99,53.0,31000.0,45.1643,45.1813,45.1047,45.1132,31000.0
2012-07-10 15:30:00,53.0,53.04,52.96,52.99,30800.0,45.1132,45.1473,45.0792,45.1047,30800.0
2012-07-10 15:40:00,52.99,53.02,52.91,52.99,47000.0,45.1047,45.1302,45.0366,45.1047,47000.0
2012-07-10 15:50:00,53.0,53.11,52.99,53.07,70100.0,45.1132,45.2069,45.1047,45.1728,70100.0
2012-07-11 09:30:00,52.91,52.98,52.74,52.93,51500.0,45.0366,45.0962,44.8919,45.0536,51500.0
2012-07-11 09:40:00,52.94,53.08,52.84,52.9,38900.0,45.0622,45.1813,44.977,45.0281,38900.0
2012-07-11 09:50:00,52.89,53.08,52.86,52.96,31600.0,45.0196,45.1813,44.9941,45.0792,31600.0
2012-07-11 10:00:00,52.96,53.14,52.92,53.06,29500.0,45.0792,45.2324,45.0451,45.1643,29500.0
2012-07-11 10:10:00,53.05,53.18,53.04,53.14,43600.0,45.1558,45.2664,45.1473,45.2324,43600.0
2012-07-11 10:20:00,53.11,53.2,53.09,53.09,37600.0,45.2069,45.2835,45.1898,45.1898,37600.0
2012-07-11 10:30:00,53.11,53.14,53.02,53.12,41600.0,45.2069,45.2324,45.1302,45.2154,41600.0
2012-07-11 10:40:00,53.11,53.11,52.94,52.96,46900.0,45.2069,45.2069,45.0622,45.0792,46900.0
2012-07-11 10:50:00,52.96,52.97,52.89,52.89,41200.0,45.0792,45.0877,45.0196,45.0196,41200.0
2012-07-11 11:00:00,52.9,53.02,52.87,52.98,48700.0,45.0281,45.1302,45.0026,45.0962,48700.0
2012-07-11 11:10:00,52.99,53.08,52.96,53.02,30900.0,45.1047,45.1813,45.0792,45.1302,30900.0
2012-07-11 11:20:00,53.02,53.08,53.01,53.06,24200.0,45.1302,45.1813,45.1217,45.1643,24200.0
2012-07-11 11:30:00,53.05,53.1,53.01,53.07,56600.0,45.1558,45.1983,45.1217,45.1728,56600.0
2012-07-11 11:40:00,53.07,53.1,53.05,53.06,19000.0,45.1728,45.1983,45.1558,45.1643,19000.0
2012-07-11 11:50:00,53.06,53.08,52.98,52.99,29100.0,45.1643,45.1813,45.0962,45.1047,29100.0
2012-07-11 12:00:00,52.99,53.09,52.98,53.01,30700.0,45.1047,45.1898,45.0962,45.1217,30700.0
2012-07-11 12:10:00,53.01,53.05,53.01,53.05,24000.0,45.1217,45.1558,45.1217,45.1558,24000.0
2012-07-11 12:20:00,53.05,53.07,52.95,52.96,25800.0,45.1558,45.1728,45.0707,45.0792,25800.0
2012-07-11 12:30:00,52.96,53.04,52.93,52.99,24400.0,45.0792,45.1473,45.0536,45.1047,24400.0
2012-07-11 12:40:00,52.98,53.01,52.96,52.96,22000.0,45.0962,45.1217,45.0792,45.0792,22000.0
2012-07-11 12:50:00,52.97,53.0,52.93,52.98,15200.0,45.0877,45.1132,45.0536,45.0962,15200.0
2012-07-11 13:00:00,52.98,52.98,52.88,52.89,34100.0,45.0962,45.0962,45.0111,45.0196,34100.0
2012-07-11 13:10:00,52.9,52.96,52.8,52.8,26400.0,45.0281,45.0792,44.943,44.943,26400.0
2012-07-11 13:20:00,52.81,52.92,52.81,52.88,13000.0,44.9515,45.0451,44.9515,45.0111,13000.0
2012-07-11 13:30:00,52.89,52.91,52.86,52.9,21800.0,45.0196,45.0366,44.9941,45.0281,21800.0
2012-07-11 13:40:00,52.9,52.91,52.87,52.9,23200.0,45.0281,45.0366,45.0026,45.0281,23200.0
2012-07-11 13:50:00,52.9,52.98,52.89,52.91,25100.0,45.0281,45.0962,45.0196,45.0366,25100.0
2012-07-11 14:00:00,52.93,52.97,52.68,52.8,44100.0,45.0536,45.0877,44.8408,44.943,44100.0
2012-07-11 14:10:00,52.82,52.86,52.75,52.82,25000.0,44.96,44.9941,44.9004,44.96,25000.0
2012-07-11 14:20:00,52.8,52.84,52.67,52.71,22600.0,44.943,44.977,44.8323,44.8664,22600.0
2012-07-11 14:30:00,52.7,52.71,52.65,52.7,49300.0,44.8579,44.8664,44.8153,44.8579,49300.0
2012-07-11 14:40:00,52.69,52.79,52.67,52.76,28400.0,44.8494,44.9345,44.8323,44.9089,28400.0
2012-07-11 14:50:00,52.76,52.83,52.76,52.82,36700.0,44.9089,44.9685,44.9089,44.96,36700.0
2012-07-11 15:00:00,52.81,52.94,52.81,52.94,92500.0,44.9515,45.0622,44.9515,45.0622,92500.0
2012-07-11 15:10:00,52.95,52.95,52.81,52.85,66300.0,45.0707,45.0707,44.9515,44.9855,66300.0
2012-07-11 15:20:00,52.84,52.9,52.75,52.82,65800.0,44.977,45.0281,44.9004,44.96,65800.0
2012-07-11 15:30:00,52.82,52.95,52.81,52.95,62800.0,44.96,45.0707,44.9515,45.0707,62800.0
2012-07-11 15:40:00,52.95,53.2,52.94,53.19,73100.0,45.0707,45.2835,45.0622,45.275,73100.0
2012-07-11 15:50:00,53.19,53.21,53.05,53.07,156600.0,45.275,45.292,45.1558,45.1728,156600.0
2012-07-12 09:30:00,52.69,52.7,52.45,52.58,34000.0,44.8494,44.8579,44.6451,44.7557,34000.0
2012-07-12 09:40:00,52.56,52.56,52.35,52.35,30600.0,44.7387,44.7387,44.5599,44.5599,30600.0
2012-07-12 09:50:00,52.33,52.52,52.3,52.51,43500.0,44.5429,44.7047,44.5174,44.6961,43500.0
2012-07-12 10:00:00,52.5,52.5,52.31,52.31,20400.0,44.6876,44.6876,44.5259,44.5259,20400.0
2012-07-12 10:10:00,52.3,52.4,52.3,52.33,19500.0,44.5174,44.6025,44.5174,44.5429,19500.0
2012-07-12 10:20:00,52.33,52.4,52.29,52.4,28600.0,44.5429,44.6025,44.5089,44.6025,28600.0
2012-07-12 10:30:00,52.38,52.42,52.36,52.41,17100.0,44.5855,44.6195,44.5685,44.611,17100.0
2012-07-12 10:40:00,52.41,52.48,52.4,52.47,58300.0,44.611,44.6706,44.6025,44.6621,58300.0
2012-07-12 10:50:00,52.47,52.59,52.45,52.57,37800.0,44.6621,44.7642,44.6451,44.7472,37800.0
2012-07-12 11:00:00,52.57,52.59,52.47,52.5,29500.0,44.7472,44.7642,44.6621,44.6876,29500.0
2012-07-12 11:10:00,52.5,52.54,52.46,52.53,31100.0,44.6876,44.7217,44.6536,44.7132,31100.0
2012-07-12 11:20:00,52.53,52.56,52.46,52.53,18000.0,44.7132,44.7387,44.6536,44.7132,18000.0
2012-07-12 11:30:00,52.53,52.55,52.44,52.45,28700.0,44.7132,44.7302,44.6366,44.6451,28700.0
2012-07-12 11:40:00,52.45,52.5,52.42,52.5,18800.0,44.6451,44.6876,44.6195,44.6876,18800.0
2012-07-12 11:50:00,52.51,52.55,52.49,52.5,15700.0,44.6961,44.7302,44.6791,44.6876,15700.0
2012-07-12 12:00:00,52.5,52.51,52.45,52.49,14700.0,44.6876,44.6961,44.6451,44.6791,14700.0
2012-07-12 12:10:00,52.49,52.55,52.49,52.55,9700.0,44.6791,44.7302,44.6791,44.7302,9700.0
2012-07-12 12:20:00,52.55,52.56,52.51,52.51,15200.0,44.7302,44.7387,44.6961,44.6961,15200.0
2012-07-12 12:30:00,52.53,52.55,52.48,52.48,12100.0,44.7132,44.7302,44.6706,44.6706,12100.0
2012-07-12 12:40:00,52.47,52.51,52.46,52.5,7000.0,44.6621,44.6961,44.6536,44.6876,7000.0
2012-07-12 12:50:00,52.5,52.55,52.48,52.55,5600.0,44.6876,44.7302,44.6706,44.7302,5600.0
2012-07-12 13:00:00,52.53,52.59,52.52,52.59,9700.0,44.7132,44.7642,44.7047,44.7642,9700.0
2012-07-12 13:10:00,52.59,52.74,52.59,52.68,18300.0,44.7642,44.8919,44.7642,44.8408,18300.0
2012-07-12 13:20:00,52.68,52.8,52.68,52.68,24700.0,44.8408,44.943,44.8408,44.8408,24700.0
2012-07-12 13:30:00,52.68,52.73,52.66,52.7,10400.0,44.8408,44.8834,44.8238,44.8579,10400.0
2012-07-12 13:40:00,52.7,52.76,52.68,52.74,24400.0,44.8579,44.9089,44.8408,44.8919,24400.0
2012-07-12 13:50:00,52.74,52.74,52.59,52.62,13500.0,44.8919,44.8919,44.7642,44.7898,13500.0
2012-07-12 14:00:00,52.62,52.7,52.57,52.66,13200.0,44.7898,44.8579,44.7472,44.8238,13200.0
2012-07-12 14:10:00,52.64,52.7,52.62,52.63,35600.0,44.8068,44.8579,44.7898,44.7983,35600.0
2012-07-12 14:20:00,52.62,52.74,52.62,52.74,22300.0,44.7898,44.8919,44.7898,44.8919,22300.0
2012-07-12 14:30:00,52.74,52.75,52.69,52.72,41200.0,44.8919,44.9004,44.8494,44.8749,41200.0
2012-07-12 14:40:00,52.74,52.75,52.58,52.58,77900.0,44.8919,44.9004,44.7557,44.7557,77900.0
2012-07-12 14:50:00,52.58,52.73,52.58,52.72,48500.0,44.7557,44.8834,44.7557,44.8749,48500.0
2012-07-12 15:00:00,52.72,52.75,52.7,52.75,40700.0,44.8749,44.9004,44.8579,44.9004,40700.0
2012-07-12 15:10:00,52.75,52.77,52.69,52.71,56800.0,44.9004,44.9175,44.8494,44.8664,56800.0
2012-07-12 15:20:00,52.72,52.86,52.72,52.81,41400.0,44.8749,44.9941,44.8749,44.9515,41400.0
2012-07-12 15:30:00,52.8,52.87,52.79,52.82,61700.0,44.943,45.0026,44.9345,44.96,61700.0
2012-07-12 15:40:00,52.82,52.88,52.75,52.8,56600.0,44.96,45.0111,44.9004,44.943,56600.0
2012-07-12 15:50:00,52.79,52.8,52.66,52.72,113900.0,44.9345,44.943,44.8238,44.8749,113900.0
2012-07-13 09:30:00,52.82,52.82,52.71,52.81,17000.0,44.96,44.96,44.8664,44.9515,17000.0
2012-07-13 09:40:00,52.8,52.98,52.79,52.96,17900.0,44.943,45.0962,44.9345,45.0792,17900.0
2012-07-13 09:50:00,52.99,53.0,52.9,52.95,13300.0,45.1047,45.1132,45.0281,45.0707,13300.0
2012-07-13 10:00:00,52.95,53.21,52.93,53.15,38400.0,45.0707,45.292,45.0536,45.2409,38400.0
2012-07-13 10:10:00,53.14,53.15,53.04,53.04,21300.0,45.2324,45.2409,45.1473,45.1473,21300.0
2012-07-13 10:20:00,53.05,53.09,53.04,53.06,22500.0,45.1558,45.1898,45.1473,45.1643,22500.0
2012-07-13 10:30:00,53.07,53.09,53.0,53.05,12300.0,45.1728,45.1898,45.1132,45.1558,12300.0
2012-07-13 10:40:00,53.05,53.05,52.96,53.02,8400.0,45.1558,45.1558,45.0792,45.1302,8400.0
2012-07-13 10:50:00,53.01,53.02,53.0,53.02,6200.0,45.1217,45.1302,45.1132,45.1302,6200.0
2012-07-13 11:00:00,53.02,53.03,52.93,53.01,28300.0,45.1302,45.1388,45.0536,45.1217,28300.0
2012-07-13 11:10:00,53.01,53.02,52.93,52.95,19400.0,45.1217,45.1302,45.0536,45.0707,19400.0
2012-07-13 11:20:00,52.95,52.97,52.88,52.9,12000.0,45.0707,45.0877,45.0111,45.0281,12000.0
2012-07-13 11:30:00,52.91,52.93,52.87,52.91,30600.0,45.0366,45.0536,45.0026,45.0366,30600.0
2012-07-13 11:40:00,52.9,52.94,52.89,52.89,31700.0,45.0281,45.0622,45.0196,45.0196,31700.0
2012-07-13 11:50:00,52.89,52.92,52.89,52.9,21000.0,45.0196,45.0451,45.0196,45.0281,21000.0
2012-07-13 12:00:00,52.9,52.92,52.89,52.89,24000.0,45.0281,45.0451,45.0196,45.0196,24000.0
2012-07-13 12:10:00,52.9,52.93,52.89,52.93,21300.0,45.0281,45.0536,45.0196,45.0536,21300.0
2012-07-13 12:20:00,52.93,52.95,52.89,52.95,10400.0,45.0536,45.0707,45.0196,45.0707,10400.0
2012-07-13 12:30:00,52.93,53.0,52.93,53.0,12500.0,45.0536,45.1132,45.0536,45.1132,12500.0
2012-07-13 12:40:00,53.01,53.03,53.0,53.01,11200.0,45.1217,45.1388,45.1132,45.1217,11200.0
2012-07-13 12:50:00,53.02,53.03,53.0,53.02,8600.0,45.1302,45.1388,45.1132,45.1302,8600.0
2012-07-13 13:00:00,53.03,53.05,53.02,53.05,3600.0,45.1388,45.1558,45.1302,45.1558,3600.0
2012-07-13 13:10:00,53.06,53.08,53.04,53.07,10900.0,45.1643,45.1813,45.1473,45.1728,10900.0
2012-07-13 13:20:00,53.09,53.1,53.01,53.01,10100.0,45.1898,45.1983,45.1217,45.1217,10100.0
2012-07-13 13:30:00,53.03,53.04,53.01,53.02,3400.0,45.1388,45.1473,45.1217,45.1302,3400.0
2012-07-13 13:40:00,53.01,53.03,53.01,53.02,3300.0,45.1217,45.1388,45.1217,45.1302,3300.0
2012-07-13 13:50:00,53.02,53.09,53.02,53.02,13700.0,45.1302,45.1898,45.1302,45.1302,13700.0
2012-07-13 14:00:00,53.03,53.04,53.01,53.01,4400.0,45.1388,45.1473,45.1217,45.1217,4400.0
2012-07-13 14:10:00,53.01,53.01,52.98,53.0,9400.0,45.1217,45.1217,45.0962,45.1132,9400.0
2012-07-13 14:20:00,53.0,53.01,52.99,53.01,9800.0,45.1132,45.1217,45.1047,45.1217,9800.0
2012-07-13 14:30:00,53.0,53.05,52.98,52.99,9400.0,45.1132,45.1558,45.0962,45.1047,9400.0
2012-07-13 14:40:00,52.98,53.01,52.97,53.0,9200.0,45.0962,45.1217,45.0877,45.1132,9200.0
2012-07-13 14:50:00,53.0,53.02,53.0,53.02,8700.0,45.1132,45.1302,45.1132,45.1302,8700.0
2012-07-13 15:00:00,53.02,53.11,53.02,53.07,23500.0,45.1302,45.2069,45.1302,45.1728,23500.0
2012-07-13 15:10:00,53.07,53.14,53.05,53.12,24100.0,45.1728,45.2324,45.1558,45.2154,24100.0
2012-07-13 15:20:00,53.11,53.13,53.08,53.08,13900.0,45.2069,45.2239,45.1813,45.1813,13900.0
2012-07-13 15:30:00,53.07,53.1,53.06,53.06,19500.0,45.1728,45.1983,45.1643,45.1643,19500.0
2012-07-13 15:40:00,53.07,53.12,53.04,53.07,50100.0,45.1728,45.2154,45.1473,45.1728,50100.0
2012-07-13 15:50:00,53.07,53.09,53.01,53.06,86900.0,45.1728,45.1898,45.1217,45.1643,86900.0
2012-07-16 09:30:00,53.15,53.15,52.8,53.0,38500.0,45.2409,45.2409,44.943,45.1132,38500.0
2012-07-16 09:40:00,52.95,52.98,52.73,52.8,16100.0,45.0707,45.0962,44.8834,44.943,16100.0
2012-07-16 09:50:00,52.81,52.88,52.76,52.85,29800.0,44.9515,45.0111,44.9089,44.9855,29800.0
2012-07-16 10:00:00,52.87,53.0,52.84,52.98,58100.0,45.0026,45.1132,44.977,45.0962,58100.0
2012-07-16 10:10:00,52.99,53.0,52.84,52.84,22900.0,45.1047,45.1132,44.977,44.977,22900.0
2012-07-16 10:20:00,52.86,53.0,52.83,52.99,29400.0,44.9941,45.1132,44.9685,45.1047,29400.0
2012-07-16 10:30:00,52.99,53.17,52.99,53.15,45500.0,45.1047,45.2579,45.1047,45.2409,45500.0
2012-07-16 10:40:00,53.15,53.26,53.14,53.18,52400.0,45.2409,45.3345,45.2324,45.2664,52400.0
2012-07-16 10:50:00,53.17,53.18,53.07,53.1,82800.0,45.2579,45.2664,45.1728,45.1983,82800.0
2012-07-16 11:00:00,53.09,53.09,52.98,53.02,23700.0,45.1898,45.1898,45.0962,45.1302,23700.0
2012-07-16 11:10:00,53.03,53.17,53.03,53.14,41900.0,45.1388,45.2579,45.1388,45.2324,41900.0
2012-07-16 11:20:00,53.14,53.15,53.07,53.08,13000.0,45.2324,45.2409,45.1728,45.1813,13000.0
2012-07-16 11:30:00,53.09,53.09,53.0,53.03,20200.0,45.1898,45.1898,45.1132,45.1388,20200.0
2012-07-16 11:40:00,53.04,53.04,52.93,52.95,17300.0,45.1473,45.1473,45.0536,45.0707,17300.0
2012-07-16 11:50:00,52.94,53.01,52.92,53.01,7100.0,45.0622,45.1217,45.0451,45.1217,7100.0
2012-07-16 12:00:00,53.0,53.06,53.0,53.02,15100.0,45.1132,45.1643,45.1132,45.1302,15100.0
2012-07-16 12:10:00,53.02,53.03,52.96,52.98,20300.0,45.1302,45.1388,45.0792,45.0962,20300.0
2012-07-16 12:20:00,52.98,52.99,52.91,52.94,4200.0,45.0962,45.1047,45.0366,45.0622,4200.0
2012-07-16 12:30:00,52.93,52.97,52.88,52.89,13300.0,45.0536,45.0877,45.0111,45.0196,13300.0
2012-07-16 12:40:00,52.9,52.92,52.85,52.88,16200.0,45.0281,45.0451,44.9855,45.0111,16200.0
2012-07-16 12:50:00,52.9,52.93,52.87,52.91,6300.0,45.0281,45.0536,45.0026,45.0366,6300.0
2012-07-16 13:00:00,52.89,52.92,52.82,52.83,12200.0,45.0196,45.0451,44.96,44.9685,12200.0
2012-07-16 13:10:00,52.83,52.83,52.77,52.79,7300.0,44.9685,44.9685,44.9175,44.9345,7300.0
2012-07-16 13:20:00,52.79,52.86,52.78,52.84,18200.0,44.9345,44.9941,44.926,44.977,18200.0
2012-07-16 13:30:00,52.85,52.92,52.84,52.88,36000.0,44.9855,45.0451,44.977,45.0111,36000.0
2012-07-16 13:40:00,52.88,52.97,52.87,52.92,19700.0,45.0111,45.0877,45.0026,45.0451,19700.0
2012-07-16 13:50:00,52.93,52.98,52.91,52.94,24000.0,45.0536,45.0962,45.0366,45.0622,24000.0
2012-07-16 14:00:00,52.94,53.0,52.93,52.99,20600.0,45.0622,45.1132,45.0536,45.1047,20600.0
2012-07-16 14:10:00,52.99,53.0,52.94,52.99,22800.0,45.1047,45.1132,45.0622,45.1047,22800.0
2012-07-16 14:20:00,52.99,53.01,52.95,52.95,11900.0,45.1047,45.1217,45.0707,45.0707,11900.0
2012-07-16 14:30:00,52.96,52.99,52.93,52.95,5900.0,45.0792,45.1047,45.0536,45.0707,5900.0
2012-07-16 14:40:00,52.95,52.96,52.93,52.94,7900.0,45.0707,45.0792,45.0536,45.0622,7900.0
2012-07-16 14:50:00,52.92,52.94,52.9,52.9,34700.0,45.0451,45.0622,45.0281,45.0281,34700.0
2012-07-16 15:00:00,52.91,52.94,52.85,52.92,40700.0,45.0366,45.0622,44.9855,45.0451,40700.0
2012-07-16 15:10:00,52.92,52.96,52.92,52.95,14200.0,45.0451,45.0792,45.0451,45.0707,14200.0
2012-07-16 15:20:00,52.96,52.98,52.89,52.91,35500.0,45.0792,45.0962,45.0196,45.0366,35500.0
2012-07-16 15:30:00,52.92,52.92,52.8,52.84,32700.0,45.0451,45.0451,44.943,44.977,32700.0
2012-07-16 15:40:00,52.85,52.85,52.76,52.81,53600.0,44.9855,44.9855,44.9089,44.9515,53600.0
2012-07-16 15:50:00,52.82,52.9,52.81,52.9,55700.0,44.96,45.0281,44.9515,45.0281,55700.0
2012-07-17 09:30:00,53.17,53.75,53.17,53.62,108000.0,45.2579,45.7516,45.2579,45.641,108000.0
2012-07-17 09:40:00,53.66,53.68,53.49,53.55,39600.0,45.675,45.692,45.5303,45.5814,39600.0
2012-07-17 09:50:00,53.52,53.7,53.51,53.7,23500.0,45.5558,45.7091,45.5473,45.7091,23500.0
2012-07-17 10:00:00,53.7,53.74,53.35,53.35,153400.0,45.7091,45.7431,45.4111,45.4111,153400.0
2012-07-17 10:10:00,53.33,53.49,53.3,53.38,60000.0,45.3941,45.5303,45.3686,45.4367,60000.0
2012-07-17 10:20:00,53.37,53.54,53.3,53.45,41400.0,45.4282,45.5729,45.3686,45.4963,41400.0
2012-07-17 10:30:00,53.43,53.43,53.13,53.13,26900.0,45.4792,45.4792,45.2239,45.2239,26900.0
2012-07-17 10:40:00,53.14,53.15,53.05,53.12,16300.0,45.2324,45.2409,45.1558,45.2154,16300.0
2012-07-17 10:50:00,53.12,53.13,53.0,53.01,23700.0,45.2154,45.2239,45.1132,45.1217,23700.0
2012-07-17 11:00:00,53.02,53.05,52.86,53.02,54400.0,45.1302,45.1558,44.9941,45.1302,54400.0
2012-07-17 11:10:00,53.02,53.04,52.96,52.97,19400.0,45.1302,45.1473,45.0792,45.0877,19400.0
2012-07-17 11:20:00,52.95,52.98,52.87,52.9,71400.0,45.0707,45.0962,45.0026,45.0281,71400.0
2012-07-17 11:30:00,52.9,52.99,52.89,52.98,85200.0,45.0281,45.1047,45.0196,45.0962,85200.0
2012-07-17 11:40:00,52.98,53.01,52.96,53.0,38400.0,45.0962,45.1217,45.0792,45.1132,38400.0
2012-07-17 11:50:00,53.0,53.03,52.98,53.0,52000.0,45.1132,45.1388,45.0962,45.1132,52000.0
2012-07-17 12:00:00,53.01,53.17,52.98,53.04,75900.0,45.1217,45.2579,45.0962,45.1473,75900.0
2012-07-17 12:10:00,53.04,53.08,53.01,53.07,41200.0,45.1473,45.1813,45.1217,45.1728,41200.0
2012-07-17 12:20:00,53.07,53.11,53.06,53.1,41700.0,45.1728,45.2069,45.1643,45.1983,41700.0
2012-07-17 12:30:00,53.1,53.12,53.08,53.1,36400.0,45.1983,45.2154,45.1813,45.1983,36400.0
2012-07-17 12:40:00,53.1,53.1,53.04,53.06,43400.0,45.1983,45.1983,45.1473,45.1643,43400.0
2012-07-17 12:50:00,53.05,53.09,53.05,53.05,24400.0,45.1558,45.1898,45.1558,45.1558,24400.0
2012-07-17 13:00:00,53.05,53.06,53.03,53.05,20000.0,45.1558,45.1643,45.1388,45.1558,20000.0
2012-07-17 13:10:00,53.05,53.06,53.0,53.04,46900.0,45.1558,45.1643,45.1132,45.1473,46900.0
2012-07-17 13:20:00,53.05,53.25,53.04,53.25,20600.0,45.1558,45.326,45.1473,45.326,20600.0
2012-07-17 13:30:00,53.25,53.48,53.25,53.45,35900.0,45.326,45.5218,45.326,45.4963,35900.0
2012-07-17 13:40:00,53.45,53.45,53.36,53.42,48600.0,45.4963,45.4963,45.4197,45.4707,48600.0
2012-07-17 13:50:00,53.42,53.44,53.41,53.44,12200.0,45.4707,45.4878,45.4622,45.4878,12200.0
2012-07-17 14:00:00,53.44,53.49,53.41,53.49,9400.0,45.4878,45.5303,45.4622,45.5303,9400.0
2012-07-17 14:10:00,53.49,53.51,53.46,53.49,14200.0,45.5303,45.5473,45.5048,45.5303,14200.0
2012-07-17 14:20:00,53.49,53.49,53.41,53.49,18000.0,45.5303,45.5303,45.4622,45.5303,18000.0
2012-07-17 14:30:00,53.49,53.54,53.44,53.45,26700.0,45.5303,45.5729,45.4878,45.4963,26700.0
2012-07-17 14:40:00,53.44,53.5,53.38,53.47,22400.0,45.4878,45.5388,45.4367,45.5133,22400.0
2012-07-17 14:50:00,53.47,53.56,53.47,53.54,39900.0,45.5133,45.5899,45.5133,45.5729,39900.0
2012-07-17 15:00:00,53.53,53.58,53.5,53.53,33200.0,45.5644,45.6069,45.5388,45.5644,33200.0
2012-07-17 15:10:00,53.53,53.65,53.52,53.63,45000.0,45.5644,45.6665,45.5558,45.6495,45000.0
2012-07-17 15:20:00,53.64,53.7,53.63,53.65,50700.0,45.658,45.7091,45.6495,45.6665,50700.0
2012-07-17 15:30:00,53.65,53.65,53.51,53.51,66200.0,45.6665,45.6665,45.5473,45.5473,66200.0
2012-07-17 15:40:00,53.52,53.68,53.51,53.68,75200.0,45.5558,45.692,45.5473,45.692,75200.0
2012-07-17 15:50:00,53.68,53.72,53.64,53.72,115800.0,45.692,45.7261,45.658,45.7261,115800.0
2012-07-18 09:30:00,53.51,53.63,53.19,53.36,56600.0,45.5473,45.6495,45.275,45.4197,56600.0
2012-07-18 09:40:00,53.37,53.52,53.31,53.52,51900.0,45.4282,45.5558,45.3771,45.5558,51900.0
2012-07-18 09:50:00,53.52,54.06,53.52,54.02,44600.0,45.5558,46.0155,45.5558,45.9814,44600.0
2012-07-18 10:00:00,54.02,54.22,53.94,54.08,65200.0,45.9814,46.1517,45.9133,46.0325,65200.0
2012-07-18 10:10:00,54.09,54.21,54.05,54.11,57100.0,46.041,46.1432,46.007,46.058,57100.0
2012-07-18 10:20:00,54.09,54.2,54.07,54.19,29700.0,46.041,46.1347,46.024,46.1261,29700.0
2012-07-18 10:30:00,54.19,54.21,54.14,54.17,34400.0,46.1261,46.1432,46.0836,46.1091,34400.0
2012-07-18 10:40:00,54.16,54.33,54.16,54.3,42900.0,46.1006,46.2453,46.1006,46.2198,42900.0
2012-07-18 10:50:00,54.29,54.39,54.25,54.25,43100.0,46.2113,46.2964,46.1772,46.1772,43100.0
2012-07-18 11:00:00,54.26,54.33,54.09,54.11,197400.0,46.1857,46.2453,46.041,46.058,197400.0
2012-07-18 11:10:00,54.11,54.17,54.06,54.14,22800.0,46.058,46.1091,46.0155,46.0836,22800.0
2012-07-18 11:20:00,54.14,54.22,54.12,54.21,14200.0,46.0836,46.1517,46.0666,46.1432,14200.0
2012-07-18 11:30:00,54.21,54.32,54.2,54.2,51800.0,46.1432,46.2368,46.1347,46.1347,51800.0
2012-07-18 11:40:00,54.2,54.21,54.13,54.14,23900.0,46.1347,46.1432,46.0751,46.0836,23900.0
2012-07-18 11:50:00,54.15,54.22,54.13,54.22,24400.0,46.0921,46.1517,46.0751,46.1517,24400.0
2012-07-18 12:00:00,54.22,54.39,54.21,54.39,95900.0,46.1517,46.2964,46.1432,46.2964,95900.0
2012-07-18 12:10:00,54.39,54.43,54.34,54.34,29000.0,46.2964,46.3304,46.2538,46.2538,29000.0
2012-07-18 12:20:00,54.35,54.38,54.3,54.32,33700.0,46.2623,46.2879,46.2198,46.2368,33700.0
2012-07-18 12:30:00,54.32,54.38,54.3,54.33,22400.0,46.2368,46.2879,46.2198,46.2453,22400.0
2012-07-18 12:40:00,54.33,54.33,54.2,54.2,26100.0,46.2453,46.2453,46.1347,46.1347,26100.0
2012-07-18 12:50:00,54.19,54.21,54.11,54.11,32500.0,46.1261,46.1432,46.058,46.058,32500.0
2012-07-18 13:00:00,54.11,54.11,53.97,53.98,40900.0,46.058,46.058,45.9389,45.9474,40900.0
2012-07-18 13:10:00,53.99,54.01,53.93,53.97,46000.0,45.9559,45.9729,45.9048,45.9389,46000.0
2012-07-18 13:20:00,53.98,54.04,53.97,54.03,18600.0,45.9474,45.9985,45.9389,45.99,18600.0
2012-07-18 13:30:00,54.01,54.02,53.85,53.88,26800.0,45.9729,45.9814,45.8367,45.8623,26800.0
2012-07-18 13:40:00,53.88,53.88,53.8,53.8,21500.0,45.8623,45.8623,45.7942,45.7942,21500.0
2012-07-18 13:50:00,53.8,53.81,53.75,53.81,21300.0,45.7942,45.8027,45.7516,45.8027,21300.0
2012-07-18 14:00:00,53.82,53.92,53.8,53.85,18300.0,45.8112,45.8963,45.7942,45.8367,18300.0
2012-07-18 14:10:00,53.85,53.85,53.74,53.75,53800.0,45.8367,45.8367,45.7431,45.7516,53800.0
2012-07-18 14:20:00,53.75,53.77,53.71,53.74,39500.0,45.7516,45.7686,45.7176,45.7431,39500.0
2012-07-18 14:30:00,53.74,53.75,53.67,53.69,54700.0,45.7431,45.7516,45.6835,45.7005,54700.0
2012-07-18 14:40:00,53.69,53.7,53.54,53.56,63200.0,45.7005,45.7091,45.5729,45.5899,63200.0
2012-07-18 14:50:00,53.55,53.59,53.52,53.58,56400.0,45.5814,45.6154,45.5558,45.6069,56400.0
2012-07-18 15:00:00,53.58,53.58,53.53,53.54,99900.0,45.6069,45.6069,45.5644,45.5729,99900.0
2012-07-18 15:10:00,53.53,53.65,53.5,53.65,60100.0,45.5644,45.6665,45.5388,45.6665,60100.0
2012-07-18 15:20:00,53.65,53.66,53.53,53.57,77400.0,45.6665,45.675,45.5644,45.5984,77400.0
2012-07-18 15:30:00,53.58,53.66,53.57,53.63,78400.0,45.6069,45.675,45.5984,45.6495,78400.0
2012-07-18 15:40:00,53.62,53.67,53.58,53.61,74500.0,45.641,45.6835,45.6069,45.6325,74500.0
2012-07-18 15:50:00,53.62,53.67,51.89,53.54,182100.0,45.641,45.6835,44.1684,45.5729,182100.0
2012-07-19 09:30:00,52.32,53.09,52.12,52.36,401900.0,44.5344,45.1898,44.3642,44.5685,401900.0
2012-07-19 09:40:00,52.36,52.63,51.78,51.83,334900.0,44.5685,44.7983,44.0748,44.1173,334900.0
2012-07-19 09:50:00,51.84,52.13,51.81,52.02,230100.0,44.1258,44.3727,44.1003,44.2791,230100.0
2012-07-19 10:00:00,52.01,52.17,51.89,51.98,207200.0,44.2705,44.4067,44.1684,44.245,207200.0
2012-07-19 10:10:00,51.98,52.01,51.45,51.55,237400.0,44.245,44.2705,43.7939,43.879,237400.0
2012-07-19 10:20:00,51.54,51.58,51.18,51.19,217900.0,43.8705,43.9045,43.5641,43.5726,217900.0
2012-07-19 10:30:00,51.19,51.38,50.96,51.24,394400.0,43.5726,43.7343,43.3768,43.6151,394400.0
2012-07-19 10:40:00,51.24,51.72,51.05,51.72,143000.0,43.6151,44.0237,43.4534,44.0237,143000.0
2012-07-19 10:50:00,51.72,51.92,51.64,51.69,119500.0,44.0237,44.1939,43.9556,43.9982,119500.0
2012-07-19 11:00:00,51.69,51.73,51.49,51.63,103500.0,43.9982,44.0322,43.8279,43.9471,103500.0
2012-07-19 11:10:00,51.65,51.95,51.62,51.95,57400.0,43.9641,44.2195,43.9386,44.2195,57400.0
2012-07-19 11:20:00,51.95,51.95,51.82,51.95,48000.0,44.2195,44.2195,44.1088,44.2195,48000.0
2012-07-19 11:30:00,51.94,52.2,51.86,52.2,77700.0,44.211,44.4323,44.1429,44.4323,77700.0
2012-07-19 11:40:00,52.2,52.38,52.17,52.31,88000.0,44.4323,44.5855,44.4067,44.5259,88000.0
2012-07-19 11:50:00,52.32,52.47,52.25,52.25,72700.0,44.5344,44.6621,44.4748,44.4748,72700.0
2012-07-19 12:00:00,52.26,52.37,52.19,52.31,88400.0,44.4833,44.577,44.4238,44.5259,88400.0
2012-07-19 12:10:00,52.31,52.35,52.26,52.34,48200.0,44.5259,44.5599,44.4833,44.5514,48200.0
2012-07-19 12:20:00,52.34,52.52,52.34,52.41,73500.0,44.5514,44.7047,44.5514,44.611,73500.0
2012-07-19 12:30:00,52.41,52.41,52.26,52.29,50000.0,44.611,44.611,44.4833,44.5089,50000.0
2012-07-19 12:40:00,52.29,52.36,52.29,52.33,57800.0,44.5089,44.5685,44.5089,44.5429,57800.0
2012-07-19 12:50:00,52.33,52.33,52.11,52.12,79400.0,44.5429,44.5429,44.3557,44.3642,79400.0
2012-07-19 13:00:00,52.13,52.2,52.13,52.18,22200.0,44.3727,44.4323,44.3727,44.4152,22200.0
2012-07-19 13:10:00,52.18,52.19,52.0,52.01,34400.0,44.4152,44.4238,44.262,44.2705,34400.0
2012-07-19 13:20:00,52.01,52.01,51.8,51.86,77200.0,44.2705,44.2705,44.0918,44.1429,77200.0
2012-07-19 13:30:00,51.87,52.05,51.87,51.95,57700.0,44.1514,44.3046,44.1514,44.2195,57700.0
2012-07-19 13:40:00,51.95,52.05,51.93,52.04,60900.0,44.2195,44.3046,44.2024,44.2961,60900.0
2012-07-19 13:50:00,52.04,52.04,51.97,52.04,48600.0,44.2961,44.2961,44.2365,44.2961,48600.0
2012-07-19 14:00:00,52.04,52.11,51.98,52.07,31200.0,44.2961,44.3557,44.245,44.3216,31200.0
2012-07-19 14:10:00,52.07,52.2,51.99,52.02,43900.0,44.3216,44.4323,44.2535,44.2791,43900.0
2012-07-19 14:20:00,52.02,52.07,51.98,52.07,44200.0,44.2791,44.3216,44.245,44.3216,44200.0
2012-07-19 14:30:00,52.07,52.22,52.05,52.21,22200.0,44.3216,44.4493,44.3046,44.4408,22200.0
2012-07-19 14:40:00,52.21,52.24,52.17,52.22,28500.0,44.4408,44.4663,44.4067,44.4493,28500.0
2012-07-19 14:50:00,52.2,52.28,52.19,52.26,41900.0,44.4323,44.5004,44.4238,44.4833,41900.0
2012-07-19 15:00:00,52.27,52.3,52.16,52.3,60100.0,44.4919,44.5174,44.3982,44.5174,60100.0
2012-07-19 15:10:00,52.3,52.32,52.27,52.32,72600.0,44.5174,44.5344,44.4919,44.5344,72600.0
2012-07-19 15:20:00,52.33,52.35,52.26,52.28,54900.0,44.5429,44.5599,44.4833,44.5004,54900.0
2012-07-19 15:30:00,52.28,52.3,52.2,52.21,135000.0,44.5004,44.5174,44.4323,44.4408,135000.0
2012-07-19 15:40:00,52.22,52.28,52.19,52.19,148400.0,44.4493,44.5004,44.4238,44.4238,148400.0
2012-07-19 15:50:00,52.19,52.2,52.07,52.15,200800.0,44.4238,44.4323,44.3216,44.3897,200800.0
2012-07-20 09:30:00,51.97,52.08,51.54,51.7,259400.0,44.2365,44.3301,43.8705,44.0067,259400.0
2012-07-20 09:40:00,51.72,51.87,51.5,51.53,43200.0,44.0237,44.1514,43.8364,43.862,43200.0
2012-07-20 09:50:00,51.53,51.58,51.48,51.53,45700.0,43.862,43.9045,43.8194,43.862,45700.0
2012-07-20 10:00:00,51.51,51.55,51.46,51.54,71000.0,43.8449,43.879,43.8024,43.8705,71000.0
2012-07-20 10:10:00,51.54,51.54,51.41,51.43,52800.0,43.8705,43.8705,43.7598,43.7769,52800.0
2012-07-20 10:20:00,51.42,51.54,51.34,51.5,48300.0,43.7683,43.8705,43.7002,43.8364,48300.0
2012-07-20 10:30:00,51.52,51.56,51.37,51.51,51600.0,43.8535,43.8875,43.7258,43.8449,51600.0
2012-07-20 10:40:00,51.51,51.53,51.44,51.51,48100.0,43.8449,43.862,43.7854,43.8449,48100.0
2012-07-20 10:50:00,51.52,51.63,51.5,51.6,46400.0,43.8535,43.9471,43.8364,43.9216,46400.0
2012-07-20 11:00:00,51.6,51.6,51.48,51.53,44600.0,43.9216,43.9216,43.8194,43.862,44600.0
2012-07-20 11:10:00,51.53,51.55,51.42,51.47,30700.0,43.862,43.879,43.7683,43.8109,30700.0
2012-07-20 11:20:00,51.45,51.56,51.43,51.54,43700.0,43.7939,43.8875,43.7769,43.8705,43700.0
2012-07-20 11:30:00,51.55,51.6,51.49,51.59,36300.0,43.879,43.9216,43.8279,43.913,36300.0
2012-07-20 11:40:00,51.59,51.67,51.53,51.66,42900.0,43.913,43.9811,43.862,43.9726,42900.0
2012-07-20 11:50:00,51.67,51.67,51.57,51.58,30900.0,43.9811,43.9811,43.896,43.9045,30900.0
2012-07-20 12:00:00,51.58,51.58,51.44,51.5,29400.0,43.9045,43.9045,43.7854,43.8364,29400.0
2012-07-20 12:10:00,51.51,51.55,51.48,51.48,24600.0,43.8449,43.879,43.8194,43.8194,24600.0
2012-07-20 12:20:00,51.48,51.48,51.39,51.42,30600.0,43.8194,43.8194,43.7428,43.7683,30600.0
2012-07-20 12:30:00,51.42,51.43,51.33,51.34,25200.0,43.7683,43.7769,43.6917,43.7002,25200.0
2012-07-20 12:40:00,51.34,51.37,51.32,51.34,16000.0,43.7002,43.7258,43.6832,43.7002,16000.0
2012-07-20 12:50:00,51.34,51.42,51.33,51.41,17300.0,43.7002,43.7683,43.6917,43.7598,17300.0
2012-07-20 13:00:00,51.41,51.43,51.3,51.3,15600.0,43.7598,43.7769,43.6662,43.6662,15600.0
2012-07-20 13:10:00,51.3,51.3,51.22,51.23,14700.0,43.6662,43.6662,43.5981,43.6066,14700.0
2012-07-20 13:20:00,51.22,51.22,51.12,51.18,18100.0,43.5981,43.5981,43.513,43.5641,18100.0
2012-07-20 13:30:00,51.19,51.24,51.18,51.2,27400.0,43.5726,43.6151,43.5641,43.5811,27400.0
2012-07-20 13:40:00,51.21,51.21,51.17,51.18,24800.0,43.5896,43.5896,43.5555,43.5641,24800.0
2012-07-20 13:50:00,51.19,51.21,51.18,51.18,21900.0,43.5726,43.5896,43.5641,43.5641,21900.0
2012-07-20 14:00:00,51.2,51.3,51.18,51.3,51800.0,43.5811,43.6662,43.5641,43.6662,51800.0
2012-07-20 14:10:00,51.3,51.33,51.26,51.33,27800.0,43.6662,43.6917,43.6321,43.6917,27800.0
2012-07-20 14:20:00,51.33,51.35,51.26,51.28,31800.0,43.6917,43.7088,43.6321,43.6492,31800.0
2012-07-20 14:30:00,51.27,51.31,51.24,51.24,37600.0,43.6407,43.6747,43.6151,43.6151,37600.0
2012-07-20 14:40:00,51.25,51.36,51.24,51.36,26300.0,43.6236,43.7173,43.6151,43.7173,26300.0
2012-07-20 14:50:00,51.37,51.37,51.33,51.34,37600.0,43.7258,43.7258,43.6917,43.7002,37600.0
2012-07-20 15:00:00,51.33,51.39,51.33,51.39,59600.0,43.6917,43.7428,43.6917,43.7428,59600.0
2012-07-20 15:10:00,51.39,51.42,51.37,51.39,47100.0,43.7428,43.7683,43.7258,43.7428,47100.0
2012-07-20 15:20:00,51.38,51.4,51.36,51.37,55100.0,43.7343,43.7513,43.7173,43.7258,55100.0
2012-07-20 15:30:00,51.37,51.39,51.34,51.37,62300.0,43.7258,43.7428,43.7002,43.7258,62300.0
2012-07-20 15:40:00,51.38,51.4,51.35,51.37,90000.0,43.7343,43.7513,43.7088,43.7258,90000.0
2012-07-20 15:50:00,51.36,51.39,51.34,51.39,144200.0,43.7173,43.7428,43.7002,43.7428,144200.0
2012-07-23 09:30:00,50.7,51.03,50.7,50.85,129100.0,43.1555,43.4364,43.1555,43.2832,129100.0
2012-07-23 09:40:00,50.84,50.84,50.51,50.58,37300.0,43.2746,43.2746,42.9938,43.0533,37300.0
2012-07-23 09:50:00,50.58,50.6,50.53,50.55,41300.0,43.0533,43.0704,43.0108,43.0278,41300.0
2012-07-23 10:00:00,50.54,50.57,50.44,50.49,38600.0,43.0193,43.0448,42.9342,42.9767,38600.0
2012-07-23 10:10:00,50.49,50.56,50.45,50.56,36800.0,42.9767,43.0363,42.9427,43.0363,36800.0
2012-07-23 10:20:00,50.55,50.58,50.51,50.53,25500.0,43.0278,43.0533,42.9938,43.0108,25500.0
2012-07-23 10:30:00,50.53,50.58,50.5,50.57,22800.0,43.0108,43.0533,42.9852,43.0448,22800.0
2012-07-23 10:40:00,50.58,50.61,50.49,50.5,29500.0,43.0533,43.0789,42.9767,42.9852,29500.0
2012-07-23 10:50:00,50.49,50.52,50.38,50.44,28200.0,42.9767,43.0023,42.8831,42.9342,28200.0
2012-07-23 11:00:00,50.45,50.48,50.41,50.45,26000.0,42.9427,42.9682,42.9086,42.9427,26000.0
2012-07-23 11:10:00,50.45,50.53,50.42,50.42,29400.0,42.9427,43.0108,42.9171,42.9171,29400.0
2012-07-23 11:20:00,50.42,50.51,50.37,50.49,26100.0,42.9171,42.9938,42.8746,42.9767,26100.0
2012-07-23 11:30:00,50.49,50.5,50.33,50.34,40100.0,42.9767,42.9852,42.8405,42.8491,40100.0
2012-07-23 11:40:00,50.34,50.41,50.34,50.41,18900.0,42.8491,42.9086,42.8491,42.9086,18900.0
2012-07-23 11:50:00,50.41,50.54,50.41,50.5,25800.0,42.9086,43.0193,42.9086,42.9852,25800.0
2012-07-23 12:00:00,50.49,50.5,50.44,50.45,14100.0,42.9767,42.9852,42.9342,42.9427,14100.0
2012-07-23 12:10:00,50.45,50.49,50.38,50.38,23200.0,42.9427,42.9767,42.8831,42.8831,23200.0
2012-07-23 12:20:00,50.38,50.45,50.38,50.4,13600.0,42.8831,42.9427,42.8831,42.9001,13600.0
2012-07-23 12:30:00,50.39,50.47,50.34,50.44,20400.0,42.8916,42.9597,42.8491,42.9342,20400.0
2012-07-23 12:40:00,50.43,50.56,50.41,50.56,21300.0,42.9257,43.0363,42.9086,43.0363,21300.0
2012-07-23 12:50:00,50.55,50.62,50.54,50.59,19800.0,43.0278,43.0874,43.0193,43.0619,19800.0
2012-07-23 13:00:00,50.59,50.59,50.52,50.52,17000.0,43.0619,43.0619,43.0023,43.0023,17000.0
2012-07-23 13:10:00,50.52,50.56,50.51,50.55,25200.0,43.0023,43.0363,42.9938,43.0278,25200.0
2012-07-23 13:20:00,50.54,50.58,50.53,50.56,13700.0,43.0193,43.0533,43.0108,43.0363,13700.0
2012-07-23 13:30:00,50.56,50.62,50.56,50.6,33000.0,43.0363,43.0874,43.0363,43.0704,33000.0
2012-07-23 13:40:00,50.6,50.67,50.6,50.66,25500.0,43.0704,43.1299,43.0704,43.1214,25500.0
2012-07-23 13:50:00,50.65,50.67,50.64,50.66,21700.0,43.1129,43.1299,43.1044,43.1214,21700.0
2012-07-23 14:00:00,50.65,50.71,50.65,50.67,22800.0,43.1129,43.164,43.1129,43.1299,22800.0
2012-07-23 14:10:00,50.68,50.72,50.67,50.71,28600.0,43.1385,43.1725,43.1299,43.164,28600.0
2012-07-23 14:20:00,50.7,50.73,50.67,50.73,49800.0,43.1555,43.181,43.1299,43.181,49800.0
2012-07-23 14:30:00,50.74,50.77,50.72,50.76,39600.0,43.1895,43.2151,43.1725,43.2066,39600.0
2012-07-23 14:40:00,50.76,50.77,50.73,50.74,28200.0,43.2066,43.2151,43.181,43.1895,28200.0
2012-07-23 14:50:00,50.74,50.74,50.71,50.74,33800.0,43.1895,43.1895,43.164,43.1895,33800.0
2012-07-23 15:00:00,50.73,50.79,50.7,50.78,33600.0,43.181,43.2321,43.1555,43.2236,33600.0
2012-07-23 15:10:00,50.77,50.8,50.72,50.77,41100.0,43.2151,43.2406,43.1725,43.2151,41100.0
2012-07-23 15:20:00,50.77,50.94,50.74,50.94,46600.0,43.2151,43.3598,43.1895,43.3598,46600.0
2012-07-23 15:30:00,50.94,50.94,50.81,50.82,47500.0,43.3598,43.3598,43.2491,43.2576,47500.0
2012-07-23 15:40:00,50.82,50.85,50.74,50.83,78300.0,43.2576,43.2832,43.1895,43.2661,78300.0
2012-07-23 15:50:00,50.83,50.86,50.75,50.76,116500.0,43.2661,43.2917,43.198,43.2066,116500.0
2012-07-24 09:30:00,51.09,51.22,50.91,50.96,88700.0,43.4874,43.5981,43.3342,43.3768,88700.0
2012-07-24 09:40:00,50.97,50.99,50.62,50.67,70000.0,43.3853,43.4023,43.0874,43.1299,70000.0
2012-07-24 09:50:00,50.67,50.9,50.67,50.75,51600.0,43.1299,43.3257,43.1299,43.198,51600.0
2012-07-24 10:00:00,50.75,50.82,50.72,50.78,28600.0,43.198,43.2576,43.1725,43.2236,28600.0
2012-07-24 10:10:00,50.75,50.79,50.64,50.68,28000.0,43.198,43.2321,43.1044,43.1385,28000.0
2012-07-24 10:20:00,50.69,50.77,50.67,50.74,72800.0,43.147,43.2151,43.1299,43.1895,72800.0
2012-07-24 10:30:00,50.74,50.81,50.67,50.79,14500.0,43.1895,43.2491,43.1299,43.2321,14500.0
2012-07-24 10:40:00,50.78,50.8,50.69,50.7,41900.0,43.2236,43.2406,43.147,43.1555,41900.0
2012-07-24 10:50:00,50.69,50.78,50.66,50.68,34300.0,43.147,43.2236,43.1214,43.1385,34300.0
2012-07-24 11:00:00,50.67,50.67,50.53,50.55,49100.0,43.1299,43.1299,43.0108,43.0278,49100.0
2012-07-24 11:10:00,50.54,50.59,50.51,50.57,26300.0,43.0193,43.0619,42.9938,43.0448,26300.0
2012-07-24 11:20:00,50.57,50.62,50.54,50.57,25900.0,43.0448,43.0874,43.0193,43.0448,25900.0
2012-07-24 11:30:00,50.55,50.59,50.41,50.44,49400.0,43.0278,43.0619,42.9086,42.9342,49400.0
2012-07-24 11:40:00,50.45,50.45,50.34,50.38,38200.0,42.9427,42.9427,42.8491,42.8831,38200.0
2012-07-24 11:50:00,50.38,50.38,50.25,50.25,45900.0,42.8831,42.8831,42.7724,42.7724,45900.0
2012-07-24 12:00:00,50.25,50.25,50.04,50.15,54500.0,42.7724,42.7724,42.5937,42.6873,54500.0
2012-07-24 12:10:00,50.15,50.29,50.14,50.26,21200.0,42.6873,42.8065,42.6788,42.781,21200.0
2012-07-24 12:20:00,50.26,50.29,50.16,50.29,79600.0,42.781,42.8065,42.6958,42.8065,79600.0
2012-07-24 12:30:00,50.29,50.39,50.25,50.31,24500.0,42.8065,42.8916,42.7724,42.8235,24500.0
2012-07-24 12:40:00,50.32,50.34,50.27,50.3,11300.0,42.832,42.8491,42.7895,42.815,11300.0
2012-07-24 12:50:00,50.28,50.36,50.25,50.36,16400.0,42.798,42.8661,42.7724,42.8661,16400.0
2012-07-24 13:00:00,50.34,50.42,50.33,50.41,34000.0,42.8491,42.9171,42.8405,42.9086,34000.0
2012-07-24 13:10:00,50.41,50.5,50.41,50.45,19800.0,42.9086,42.9852,42.9086,42.9427,19800.0
2012-07-24 13:20:00,50.45,50.46,50.39,50.43,19800.0,42.9427,42.9512,42.8916,42.9257,19800.0
2012-07-24 13:30:00,50.42,50.43,50.39,50.4,23900.0,42.9171,42.9257,42.8916,42.9001,23900.0
2012-07-24 13:40:00,50.4,50.43,50.39,50.4,38600.0,42.9001,42.9257,42.8916,42.9001,38600.0
2012-07-24 13:50:00,50.4,50.5,50.39,50.43,34500.0,42.9001,42.9852,42.8916,42.9257,34500.0
2012-07-24 14:00:00,50.43,50.45,50.4,50.41,56300.0,42.9257,42.9427,42.9001,42.9086,56300.0
2012-07-24 14:10:00,50.41,50.5,50.4,50.48,56500.0,42.9086,42.9852,42.9001,42.9682,56500.0
2012-07-24 14:20:00,50.47,50.54,50.38,50.41,80700.0,42.9597,43.0193,42.8831,42.9086,80700.0
2012-07-24 14:30:00,50.41,50.52,50.4,50.51,51800.0,42.9086,43.0023,42.9001,42.9938,51800.0
2012-07-24 14:40:00,50.5,50.59,50.5,50.58,62900.0,42.9852,43.0619,42.9852,43.0533,62900.0
2012-07-24 14:50:00,50.57,50.6,50.53,50.58,56400.0,43.0448,43.0704,43.0108,43.0533,56400.0
2012-07-24 15:00:00,50.58,50.64,50.56,50.58,58300.0,43.0533,43.1044,43.0363,43.0533,58300.0
2012-07-24 15:10:00,50.58,50.62,50.57,50.58,56100.0,43.0533,43.0874,43.0448,43.0533,56100.0
2012-07-24 15:20:00,50.59,50.82,50.58,50.81,59200.0,43.0619,43.2576,43.0533,43.2491,59200.0
2012-07-24 15:30:00,50.82,50.82,50.71,50.8,71600.0,43.2576,43.2576,43.164,43.2406,71600.0
2012-07-24 15:40:00,50.8,50.87,50.65,50.65,206400.0,43.2406,43.3002,43.1129,43.1129,206400.0
2012-07-24 15:50:00,50.64,50.77,50.57,50.75,285800.0,43.1044,43.2151,43.0448,43.198,285800.0
2012-07-25 09:30:00,50.81,51.5,50.81,51.47,53700.0,43.2491,43.8364,43.2491,43.8109,53700.0
2012-07-25 09:40:00,51.47,51.47,51.12,51.2,29800.0,43.8109,43.8109,43.513,43.5811,29800.0
2012-07-25 09:50:00,51.2,51.4,51.15,51.37,53900.0,43.5811,43.7513,43.5385,43.7258,53900.0
2012-07-25 10:00:00,51.35,51.44,51.22,51.41,91800.0,43.7088,43.7854,43.5981,43.7598,91800.0
2012-07-25 10:10:00,51.4,51.44,51.34,51.42,60500.0,43.7513,43.7854,43.7002,43.7683,60500.0
2012-07-25 10:20:00,51.41,51.47,51.34,51.4,77500.0,43.7598,43.8109,43.7002,43.7513,77500.0
2012-07-25 10:30:00,51.4,51.43,51.35,51.4,50400.0,43.7513,43.7769,43.7088,43.7513,50400.0
2012-07-25 10:40:00,51.4,51.45,51.31,51.31,35300.0,43.7513,43.7939,43.6747,43.6747,35300.0
2012-07-25 10:50:00,51.32,51.33,51.07,51.17,56500.0,43.6832,43.6917,43.4704,43.5555,56500.0
2012-07-25 11:00:00,51.16,51.19,51.08,51.08,50700.0,43.547,43.5726,43.4789,43.4789,50700.0
2012-07-25 11:10:00,51.07,51.2,51.07,51.18,48100.0,43.4704,43.5811,43.4704,43.5641,48100.0
2012-07-25 11:20:00,51.19,51.3,51.19,51.26,124300.0,43.5726,43.6662,43.5726,43.6321,124300.0
2012-07-25 11:30:00,51.25,51.36,51.24,51.33,29600.0,43.6236,43.7173,43.6151,43.6917,29600.0
2012-07-25 11:40:00,51.33,51.39,51.29,51.34,49300.0,43.6917,43.7428,43.6577,43.7002,49300.0
2012-07-25 11:50:00,51.35,51.41,51.35,51.4,28400.0,43.7088,43.7598,43.7088,43.7513,28400.0
2012-07-25 12:00:00,51.4,51.44,51.37,51.44,26500.0,43.7513,43.7854,43.7258,43.7854,26500.0
2012-07-25 12:10:00,51.43,51.43,51.35,51.38,45500.0,43.7769,43.7769,43.7088,43.7343,45500.0
2012-07-25 12:20:00,51.39,51.42,51.39,51.4,25800.0,43.7428,43.7683,43.7428,43.7513,25800.0
2012-07-25 12:30:00,51.4,51.42,51.35,51.36,62900.0,43.7513,43.7683,43.7088,43.7173,62900.0
2012-07-25 12:40:00,51.35,51.41,51.3,51.36,32000.0,43.7088,43.7598,43.6662,43.7173,32000.0
2012-07-25 12:50:00,51.36,51.36,51.34,51.35,19600.0,43.7173,43.7173,43.7002,43.7088,19600.0
2012-07-25 13:00:00,51.34,51.36,51.34,51.35,37000.0,43.7002,43.7173,43.7002,43.7088,37000.0
2012-07-25 13:10:00,51.35,51.37,51.34,51.35,28400.0,43.7088,43.7258,43.7002,43.7088,28400.0
2012-07-25 13:20:00,51.35,51.42,51.34,51.42,28000.0,43.7088,43.7683,43.7002,43.7683,28000.0
2012-07-25 13:30:00,51.43,51.56,51.41,51.55,33200.0,43.7769,43.8875,43.7598,43.879,33200.0
2012-07-25 13:40:00,51.56,51.56,51.41,51.41,27200.0,43.8875,43.8875,43.7598,43.7598,27200.0
2012-07-25 13:50:00,51.41,51.46,51.41,51.45,22800.0,43.7598,43.8024,43.7598,43.7939,22800.0
2012-07-25 14:00:00,51.45,51.46,51.44,51.45,26500.0,43.7939,43.8024,43.7854,43.7939,26500.0
2012-07-25 14:10:00,51.45,51.47,51.44,51.46,53100.0,43.7939,43.8109,43.7854,43.8024,53100.0
2012-07-25 14:20:00,51.45,51.48,51.45,51.47,38600.0,43.7939,43.8194,43.7939,43.8109,38600.0
2012-07-25 14:30:00,51.47,51.5,51.46,51.48,45100.0,43.8109,43.8364,43.8024,43.8194,45100.0
2012-07-25 14:40:00,51.47,51.53,51.46,51.46,41100.0,43.8109,43.862,43.8024,43.8024,41100.0
2012-07-25 14:50:00,51.47,51.48,51.45,51.46,31200.0,43.8109,43.8194,43.7939,43.8024,31200.0
2012-07-25 15:00:00,51.46,51.47,51.42,51.45,85300.0,43.8024,43.8109,43.7683,43.7939,85300.0
2012-07-25 15:10:00,51.45,51.45,51.27,51.27,134200.0,43.7939,43.7939,43.6407,43.6407,134200.0
2012-07-25 15:20:00,51.27,51.27,51.16,51.22,50000.0,43.6407,43.6407,43.547,43.5981,50000.0
2012-07-25 15:30:00,51.22,51.26,51.18,51.25,53700.0,43.5981,43.6321,43.5641,43.6236,53700.0
2012-07-25 15:40:00,51.25,51.29,51.12,51.19,158100.0,43.6236,43.6577,43.513,43.5726,158100.0
2012-07-25 15:50:00,51.18,51.27,51.16,51.27,150900.0,43.5641,43.6407,43.547,43.6407,150900.0
2012-07-26 09:30:00,51.82,51.87,51.36,51.76,150600.0,44.1088,44.1514,43.7173,44.0577,150600.0
2012-07-26 09:40:00,51.74,51.77,51.54,51.57,38800.0,44.0407,44.0663,43.8705,43.896,38800.0
2012-07-26 09:50:00,51.58,51.71,51.54,51.62,50800.0,43.9045,44.0152,43.8705,43.9386,50800.0
2012-07-26 10:00:00,51.6,51.77,51.53,51.73,65200.0,43.9216,44.0663,43.862,44.0322,65200.0
2012-07-26 10:10:00,51.71,51.82,51.67,51.75,33500.0,44.0152,44.1088,43.9811,44.0492,33500.0
2012-07-26 10:20:00,51.74,51.88,51.71,51.8,32500.0,44.0407,44.1599,44.0152,44.0918,32500.0
2012-07-26 10:30:00,51.81,51.86,51.47,51.47,78700.0,44.1003,44.1429,43.8109,43.8109,78700.0
2012-07-26 10:40:00,51.47,51.5,51.37,51.46,36000.0,43.8109,43.8364,43.7258,43.8024,36000.0
2012-07-26 10:50:00,51.46,51.48,51.39,51.48,39500.0,43.8024,43.8194,43.7428,43.8194,39500.0
2012-07-26 11:00:00,51.48,51.48,51.36,51.36,79400.0,43.8194,43.8194,43.7173,43.7173,79400.0
2012-07-26 11:10:00,51.37,51.54,51.36,51.49,55300.0,43.7258,43.8705,43.7173,43.8279,55300.0
2012-07-26 11:20:00,51.48,51.5,51.4,51.5,22100.0,43.8194,43.8364,43.7513,43.8364,22100.0
2012-07-26 11:30:00,51.5,51.51,51.42,51.42,22400.0,43.8364,43.8449,43.7683,43.7683,22400.0
2012-07-26 11:40:00,51.41,51.44,51.33,51.33,52600.0,43.7598,43.7854,43.6917,43.6917,52600.0
2012-07-26 11:50:00,51.32,51.37,51.3,51.36,45100.0,43.6832,43.7258,43.6662,43.7173,45100.0
2012-07-26 12:00:00,51.35,51.37,51.3,51.35,31500.0,43.7088,43.7258,43.6662,43.7088,31500.0
2012-07-26 12:10:00,51.35,51.4,51.34,51.35,20100.0,43.7088,43.7513,43.7002,43.7088,20100.0
2012-07-26 12:20:00,51.35,51.36,51.3,51.34,23600.0,43.7088,43.7173,43.6662,43.7002,23600.0
2012-07-26 12:30:00,51.33,51.34,51.24,51.25,13200.0,43.6917,43.7002,43.6151,43.6236,13200.0
2012-07-26 12:40:00,51.26,51.3,51.16,51.16,14500.0,43.6321,43.6662,43.547,43.547,14500.0
2012-07-26 12:50:00,51.16,51.21,51.1,51.2,23200.0,43.547,43.5896,43.496,43.5811,23200.0
2012-07-26 13:00:00,51.19,51.26,51.17,51.26,23900.0,43.5726,43.6321,43.5555,43.6321,23900.0
2012-07-26 13:10:00,51.25,51.28,51.22,51.24,33700.0,43.6236,43.6492,43.5981,43.6151,33700.0
2012-07-26 13:20:00,51.23,51.36,51.22,51.34,26000.0,43.6066,43.7173,43.5981,43.7002,26000.0
2012-07-26 13:30:00,51.33,51.37,51.27,51.28,22600.0,43.6917,43.7258,43.6407,43.6492,22600.0
2012-07-26 13:40:00,51.28,51.28,51.24,51.24,21300.0,43.6492,43.6492,43.6151,43.6151,21300.0
2012-07-26 13:50:00,51.25,51.25,51.17,51.17,19100.0,43.6236,43.6236,43.5555,43.5555,19100.0
2012-07-26 14:00:00,51.18,51.2,51.06,51.07,96500.0,43.5641,43.5811,43.4619,43.4704,96500.0
2012-07-26 14:10:00,51.06,51.08,50.93,51.02,75200.0,43.4619,43.4789,43.3513,43.4279,75200.0
2012-07-26 14:20:00,51.01,51.1,50.96,51.07,33300.0,43.4194,43.496,43.3768,43.4704,33300.0
2012-07-26 14:30:00,51.07,51.11,51.0,51.01,129700.0,43.4704,43.5045,43.4108,43.4194,129700.0
2012-07-26 14:40:00,51.01,51.17,51.01,51.14,73700.0,43.4194,43.5555,43.4194,43.53,73700.0
2012-07-26 14:50:00,51.14,51.22,51.13,51.13,34400.0,43.53,43.5981,43.5215,43.5215,34400.0
2012-07-26 15:00:00,51.14,51.21,51.14,51.2,33700.0,43.53,43.5896,43.53,43.5811,33700.0
2012-07-26 15:10:00,51.2,51.23,51.18,51.19,51100.0,43.5811,43.6066,43.5641,43.5726,51100.0
2012-07-26 15:20:00,51.2,51.22,51.15,51.22,35500.0,43.5811,43.5981,43.5385,43.5981,35500.0
2012-07-26 15:30:00,51.21,51.25,51.16,51.24,57600.0,43.5896,43.6236,43.547,43.6151,57600.0
2012-07-26 15:40:00,51.23,51.36,51.23,51.29,88100.0,43.6066,43.7173,43.6066,43.6577,88100.0
2012-07-26 15:50:00,51.29,51.35,51.27,51.29,100600.0,43.6577,43.7088,43.6407,43.6577,100600.0
2012-07-27 09:30:00,51.62,51.88,51.59,51.72,33800.0,43.9386,44.1599,43.913,44.0237,33800.0
2012-07-27 09:40:00,51.65,51.77,51.52,51.76,31100.0,43.9641,44.0663,43.8535,44.0577,31100.0
2012-07-27 09:50:00,51.7,51.87,51.69,51.83,29100.0,44.0067,44.1514,43.9982,44.1173,29100.0
2012-07-27 10:00:00,51.85,51.96,51.75,51.76,27300.0,44.1344,44.228,44.0492,44.0577,27300.0
2012-07-27 10:10:00,51.75,51.8,51.75,51.77,36300.0,44.0492,44.0918,44.0492,44.0663,36300.0
2012-07-27 10:20:00,51.77,51.81,51.73,51.74,28700.0,44.0663,44.1003,44.0322,44.0407,28700.0
2012-07-27 10:30:00,51.75,51.79,51.73,51.73,18300.0,44.0492,44.0833,44.0322,44.0322,18300.0
2012-07-27 10:40:00,51.74,51.76,51.67,51.74,24100.0,44.0407,44.0577,43.9811,44.0407,24100.0
2012-07-27 10:50:00,51.74,51.8,51.71,51.75,35000.0,44.0407,44.0918,44.0152,44.0492,35000.0
2012-07-27 11:00:00,51.77,51.77,51.62,51.65,46100.0,44.0663,44.0663,43.9386,43.9641,46100.0
2012-07-27 11:10:00,51.66,51.66,51.57,51.61,45600.0,43.9726,43.9726,43.896,43.9301,45600.0
2012-07-27 11:20:00,51.6,51.61,51.55,51.56,28000.0,43.9216,43.9301,43.879,43.8875,28000.0
2012-07-27 11:30:00,51.56,51.62,51.56,51.59,9800.0,43.8875,43.9386,43.8875,43.913,9800.0
2012-07-27 11:40:00,51.6,51.62,51.58,51.6,10300.0,43.9216,43.9386,43.9045,43.9216,10300.0
2012-07-27 11:50:00,51.6,51.67,51.59,51.64,29200.0,43.9216,43.9811,43.913,43.9556,29200.0
2012-07-27 12:00:00,51.65,51.65,51.59,51.6,39900.0,43.9641,43.9641,43.913,43.9216,39900.0
2012-07-27 12:10:00,51.6,51.65,51.58,51.64,44800.0,43.9216,43.9641,43.9045,43.9556,44800.0
2012-07-27 12:20:00,51.64,51.71,51.63,51.66,45300.0,43.9556,44.0152,43.9471,43.9726,45300.0
2012-07-27 12:30:00,51.65,51.67,51.63,51.65,25300.0,43.9641,43.9811,43.9471,43.9641,25300.0
2012-07-27 12:40:00,51.65,51.66,51.63,51.65,18900.0,43.9641,43.9726,43.9471,43.9641,18900.0
2012-07-27 12:50:00,51.64,51.68,51.59,51.68,33300.0,43.9556,43.9897,43.913,43.9897,33300.0
2012-07-27 13:00:00,51.67,51.78,51.65,51.78,33000.0,43.9811,44.0748,43.9641,44.0748,33000.0
2012-07-27 13:10:00,51.78,51.82,51.78,51.81,52000.0,44.0748,44.1088,44.0748,44.1003,52000.0
2012-07-27 13:20:00,51.8,52.01,51.78,52.01,86300.0,44.0918,44.2705,44.0748,44.2705,86300.0
2012-07-27 13:30:00,52.02,52.15,52.01,52.08,107900.0,44.2791,44.3897,44.2705,44.3301,107900.0
2012-07-27 13:40:00,52.09,52.09,52.0,52.0,74500.0,44.3386,44.3386,44.262,44.262,74500.0
2012-07-27 13:50:00,51.99,52.14,51.98,52.14,49100.0,44.2535,44.3812,44.245,44.3812,49100.0
2012-07-27 14:00:00,52.14,52.29,52.12,52.23,55700.0,44.3812,44.5089,44.3642,44.4578,55700.0
2012-07-27 14:10:00,52.22,52.23,52.12,52.18,37200.0,44.4493,44.4578,44.3642,44.4152,37200.0
2012-07-27 14:20:00,52.16,52.2,52.11,52.2,34600.0,44.3982,44.4323,44.3557,44.4323,34600.0
2012-07-27 14:30:00,52.19,52.26,52.17,52.23,45700.0,44.4238,44.4833,44.4067,44.4578,45700.0
2012-07-27 14:40:00,52.23,52.29,52.23,52.29,29700.0,44.4578,44.5089,44.4578,44.5089,29700.0
2012-07-27 14:50:00,52.28,52.37,52.28,52.36,47500.0,44.5004,44.577,44.5004,44.5685,47500.0
2012-07-27 15:00:00,52.36,52.49,52.34,52.49,41000.0,44.5685,44.6791,44.5514,44.6791,41000.0
2012-07-27 15:10:00,52.49,52.49,52.45,52.47,42900.0,44.6791,44.6791,44.6451,44.6621,42900.0
2012-07-27 15:20:00,52.47,52.53,52.43,52.52,51100.0,44.6621,44.7132,44.628,44.7047,51100.0
2012-07-27 15:30:00,52.52,52.55,52.48,52.49,81600.0,44.7047,44.7302,44.6706,44.6791,81600.0
2012-07-27 15:40:00,52.49,52.5,52.39,52.39,114700.0,44.6791,44.6876,44.594,44.594,114700.0
2012-07-27 15:50:00,52.4,52.42,52.29,52.41,179600.0,44.6025,44.6195,44.5089,44.611,179600.0
2012-07-30 09:30:00,52.23,52.35,52.1,52.15,24800.0,44.4578,44.5599,44.3472,44.3897,24800.0
2012-07-30 09:40:00,52.1,52.13,51.97,51.99,18000.0,44.3472,44.3727,44.2365,44.2535,18000.0
2012-07-30 09:50:00,51.98,52.1,51.96,52.08,31400.0,44.245,44.3472,44.228,44.3301,31400.0
2012-07-30 10:00:00,52.08,52.21,52.06,52.21,15200.0,44.3301,44.4408,44.3131,44.4408,15200.0
2012-07-30 10:10:00,52.18,52.29,52.15,52.28,20000.0,44.4152,44.5089,44.3897,44.5004,20000.0
2012-07-30 10:20:00,52.29,52.54,52.29,52.54,35000.0,44.5089,44.7217,44.5089,44.7217,35000.0
2012-07-30 10:30:00,52.53,52.53,52.39,52.46,22000.0,44.7132,44.7132,44.594,44.6536,22000.0
2012-07-30 10:40:00,52.47,52.47,52.39,52.43,16000.0,44.6621,44.6621,44.594,44.628,16000.0
2012-07-30 10:50:00,52.41,52.46,52.26,52.26,29900.0,44.611,44.6536,44.4833,44.4833,29900.0
2012-07-30 11:00:00,52.26,52.41,52.26,52.38,19900.0,44.4833,44.611,44.4833,44.5855,19900.0
2012-07-30 11:10:00,52.38,52.44,52.28,52.28,12600.0,44.5855,44.6366,44.5004,44.5004,12600.0
2012-07-30 11:20:00,52.28,52.3,52.14,52.15,18200.0,44.5004,44.5174,44.3812,44.3897,18200.0
2012-07-30 11:30:00,52.17,52.18,52.06,52.07,30500.0,44.4067,44.4152,44.3131,44.3216,30500.0
2012-07-30 11:40:00,52.07,52.09,52.0,52.06,18600.0,44.3216,44.3386,44.262,44.3131,18600.0
2012-07-30 11:50:00,52.07,52.09,52.04,52.09,15600.0,44.3216,44.3386,44.2961,44.3386,15600.0
2012-07-30 12:00:00,52.1,52.11,52.03,52.08,52200.0,44.3472,44.3557,44.2876,44.3301,52200.0
2012-07-30 12:10:00,52.09,52.15,52.06,52.07,14100.0,44.3386,44.3897,44.3131,44.3216,14100.0
2012-07-30 12:20:00,52.08,52.08,51.97,52.06,12700.0,44.3301,44.3301,44.2365,44.3131,12700.0
2012-07-30 12:30:00,52.07,52.09,52.03,52.06,13100.0,44.3216,44.3386,44.2876,44.3131,13100.0
2012-07-30 12:40:00,52.05,52.16,52.05,52.1,17400.0,44.3046,44.3982,44.3046,44.3472,17400.0
2012-07-30 12:50:00,52.11,52.18,52.1,52.1,11500.0,44.3557,44.4152,44.3472,44.3472,11500.0
2012-07-30 13:00:00,52.11,52.14,52.07,52.13,13300.0,44.3557,44.3812,44.3216,44.3727,13300.0
2012-07-30 13:10:00,52.13,52.16,52.11,52.12,10100.0,44.3727,44.3982,44.3557,44.3642,10100.0
2012-07-30 13:20:00,52.13,52.21,52.1,52.15,16300.0,44.3727,44.4408,44.3472,44.3897,16300.0
2012-07-30 13:30:00,52.16,52.18,52.12,52.12,18100.0,44.3982,44.4152,44.3642,44.3642,18100.0
2012-07-30 13:40:00,52.12,52.15,52.09,52.14,13200.0,44.3642,44.3897,44.3386,44.3812,13200.0
2012-07-30 13:50:00,52.13,52.14,52.12,52.12,12300.0,44.3727,44.3812,44.3642,44.3642,12300.0
2012-07-30 14:00:00,52.11,52.14,52.06,52.13,15300.0,44.3557,44.3812,44.3131,44.3727,15300.0
2012-07-30 14:10:00,52.14,52.21,52.14,52.18,18000.0,44.3812,44.4408,44.3812,44.4152,18000.0
2012-07-30 14:20:00,52.19,52.23,52.19,52.21,20700.0,44.4238,44.4578,44.4238,44.4408,20700.0
2012-07-30 14:30:00,52.22,52.24,52.19,52.24,32000.0,44.4493,44.4663,44.4238,44.4663,32000.0
2012-07-30 14:40:00,52.24,52.35,52.24,52.31,25000.0,44.4663,44.5599,44.4663,44.5259,25000.0
2012-07-30 14:50:00,52.32,52.35,52.31,52.34,24300.0,44.5344,44.5599,44.5259,44.5514,24300.0
2012-07-30 15:00:00,52.35,52.35,52.24,52.24,15500.0,44.5599,44.5599,44.4663,44.4663,15500.0
2012-07-30 15:10:00,52.25,52.3,52.21,52.29,29200.0,44.4748,44.5174,44.4408,44.5089,29200.0
2012-07-30 15:20:00,52.29,52.33,52.26,52.28,31200.0,44.5089,44.5429,44.4833,44.5004,31200.0
2012-07-30 15:30:00,52.28,52.39,52.22,52.25,36400.0,44.5004,44.594,44.4493,44.4748,36400.0
2012-07-30 15:40:00,52.26,52.31,52.25,52.28,62900.0,44.4833,44.5259,44.4748,44.5004,62900.0
2012-07-30 15:50:00,52.28,52.32,52.26,52.32,72900.0,44.5004,44.5344,44.4833,44.5344,72900.0
2012-07-31 09:30:00,52.41,52.51,52.33,52.44,46300.0,44.611,44.6961,44.5429,44.6366,46300.0
2012-07-31 09:40:00,52.4,52.58,52.38,52.4,26900.0,44.6025,44.7557,44.5855,44.6025,26900.0
2012-07-31 09:50:00,52.4,52.41,52.21,52.23,23400.0,44.6025,44.611,44.4408,44.4578,23400.0
2012-07-31 10:00:00,52.27,52.36,52.04,52.12,27600.0,44.4919,44.5685,44.2961,44.3642,27600.0
2012-07-31 10:10:00,52.11,52.27,52.1,52.22,27400.0,44.3557,44.4919,44.3472,44.4493,27400.0
2012-07-31 10:20:00,52.24,52.36,52.23,52.31,17400.0,44.4663,44.5685,44.4578,44.5259,17400.0
2012-07-31 10:30:00,52.3,52.32,52.16,52.16,12900.0,44.5174,44.5344,44.3982,44.3982,12900.0
2012-07-31 10:40:00,52.17,52.3,52.16,52.22,34700.0,44.4067,44.5174,44.3982,44.4493,34700.0
2012-07-31 10:50:00,52.21,52.26,52.08,52.08,34500.0,44.4408,44.4833,44.3301,44.3301,34500.0
2012-07-31 11:00:00,52.1,52.16,51.99,52.03,32800.0,44.3472,44.3982,44.2535,44.2876,32800.0
2012-07-31 11:10:00,52.04,52.23,52.04,52.22,15900.0,44.2961,44.4578,44.2961,44.4493,15900.0
2012-07-31 11:20:00,52.22,52.25,52.21,52.22,20100.0,44.4493,44.4748,44.4408,44.4493,20100.0
2012-07-31 11:30:00,52.22,52.3,52.21,52.27,16700.0,44.4493,44.5174,44.4408,44.4919,16700.0
2012-07-31 11:40:00,52.27,52.29,52.21,52.21,9900.0,44.4919,44.5089,44.4408,44.4408,9900.0
2012-07-31 11:50:00,52.21,52.26,52.19,52.24,20700.0,44.4408,44.4833,44.4238,44.4663,20700.0
2012-07-31 12:00:00,52.25,52.25,52.11,52.13,15300.0,44.4748,44.4748,44.3557,44.3727,15300.0
2012-07-31 12:10:00,52.14,52.14,52.04,52.08,21800.0,44.3812,44.3812,44.2961,44.3301,21800.0
2012-07-31 12:20:00,52.08,52.08,52.01,52.02,14000.0,44.3301,44.3301,44.2705,44.2791,14000.0
2012-07-31 12:30:00,52.01,52.04,51.99,52.01,22100.0,44.2705,44.2961,44.2535,44.2705,22100.0
2012-07-31 12:40:00,52.03,52.04,52.0,52.02,13600.0,44.2876,44.2961,44.262,44.2791,13600.0
2012-07-31 12:50:00,52.03,52.07,52.02,52.04,17100.0,44.2876,44.3216,44.2791,44.2961,17100.0
2012-07-31 13:00:00,52.05,52.09,52.01,52.09,35000.0,44.3046,44.3386,44.2705,44.3386,35000.0
2012-07-31 13:10:00,52.11,52.11,52.06,52.1,11900.0,44.3557,44.3557,44.3131,44.3472,11900.0
2012-07-31 13:20:00,52.09,52.18,52.08,52.18,10100.0,44.3386,44.4152,44.3301,44.4152,10100.0
2012-07-31 13:30:00,52.18,52.18,52.13,52.16,13300.0,44.4152,44.4152,44.3727,44.3982,13300.0
2012-07-31 13:40:00,52.15,52.16,52.09,52.09,7600.0,44.3897,44.3982,44.3386,44.3386,7600.0
2012-07-31 13:50:00,52.08,52.14,52.08,52.12,18900.0,44.3301,44.3812,44.3301,44.3642,18900.0
2012-07-31 14:00:00,52.12,52.16,52.11,52.13,25200.0,44.3642,44.3982,44.3557,44.3727,25200.0
2012-07-31 14:10:00,52.14,52.16,52.12,52.15,19300.0,44.3812,44.3982,44.3642,44.3897,19300.0
2012-07-31 14:20:00,52.15,52.23,52.13,52.2,12700.0,44.3897,44.4578,44.3727,44.4323,12700.0
2012-07-31 14:30:00,52.21,52.23,52.18,52.19,32400.0,44.4408,44.4578,44.4152,44.4238,32400.0
2012-07-31 14:40:00,52.18,52.25,52.17,52.25,31200.0,44.4152,44.4748,44.4067,44.4748,31200.0
2012-07-31 14:50:00,52.24,52.27,52.21,52.23,60400.0,44.4663,44.4919,44.4408,44.4578,60400.0
2012-07-31 15:00:00,52.24,52.29,52.23,52.26,59400.0,44.4663,44.5089,44.4578,44.4833,59400.0
2012-07-31 15:10:00,52.26,52.27,52.23,52.24,41700.0,44.4833,44.4919,44.4578,44.4663,41700.0
2012-07-31 15:20:00,52.24,52.25,52.21,52.22,39200.0,44.4663,44.4748,44.4408,44.4493,39200.0
2012-07-31 15:30:00,52.22,52.23,52.09,52.1,34100.0,44.4493,44.4578,44.3386,44.3472,34100.0
2012-07-31 15:40:00,52.1,52.18,52.07,52.07,54100.0,44.3472,44.4152,44.3216,44.3216,54100.0
2012-07-31 15:50:00,52.07,52.13,52.03,52.04,121900.0,44.3216,44.3727,44.2876,44.2961,121900.0
2012-08-01 09:30:00,52.36,52.51,52.29,52.4,33900.0,44.5685,44.6961,44.5089,44.6025,33900.0
2012-08-01 09:40:00,52.41,52.63,52.28,52.6,36600.0,44.611,44.7983,44.5004,44.7727,36600.0
2012-08-01 09:50:00,52.62,52.74,52.58,52.66,29800.0,44.7898,44.8919,44.7557,44.8238,29800.0
2012-08-01 10:00:00,52.65,52.68,52.55,52.67,86100.0,44.8153,44.8408,44.7302,44.8323,86100.0
2012-08-01 10:10:00,52.63,52.66,52.44,52.51,139400.0,44.7983,44.8238,44.6366,44.6961,139400.0
2012-08-01 10:20:00,52.5,52.56,52.45,52.49,27800.0,44.6876,44.7387,44.6451,44.6791,27800.0
2012-08-01 10:30:00,52.49,52.73,52.48,52.72,35900.0,44.6791,44.8834,44.6706,44.8749,35900.0
2012-08-01 10:40:00,52.71,52.77,52.63,52.72,26500.0,44.8664,44.9175,44.7983,44.8749,26500.0
2012-08-01 10:50:00,52.72,52.78,52.63,52.68,24000.0,44.8749,44.926,44.7983,44.8408,24000.0
2012-08-01 11:00:00,52.68,52.72,52.61,52.69,52500.0,44.8408,44.8749,44.7813,44.8494,52500.0
2012-08-01 11:10:00,52.69,52.71,52.54,52.58,23600.0,44.8494,44.8664,44.7217,44.7557,23600.0
2012-08-01 11:20:00,52.58,52.58,52.47,52.55,17700.0,44.7557,44.7557,44.6621,44.7302,17700.0
2012-08-01 11:30:00,52.56,52.67,52.56,52.65,27300.0,44.7387,44.8323,44.7387,44.8153,27300.0
2012-08-01 11:40:00,52.66,52.79,52.65,52.78,33400.0,44.8238,44.9345,44.8153,44.926,33400.0
2012-08-01 11:50:00,52.78,52.82,52.73,52.79,26900.0,44.926,44.96,44.8834,44.9345,26900.0
2012-08-01 12:00:00,52.79,52.86,52.78,52.79,30800.0,44.9345,44.9941,44.926,44.9345,30800.0
2012-08-01 12:10:00,52.8,52.86,52.79,52.82,36300.0,44.943,44.9941,44.9345,44.96,36300.0
2012-08-01 12:20:00,52.82,52.88,52.79,52.87,29600.0,44.96,45.0111,44.9345,45.0026,29600.0
2012-08-01 12:30:00,52.88,52.9,52.77,52.78,21600.0,45.0111,45.0281,44.9175,44.926,21600.0
2012-08-01 12:40:00,52.79,52.85,52.77,52.84,20400.0,44.9345,44.9855,44.9175,44.977,20400.0
2012-08-01 12:50:00,52.85,52.91,52.85,52.9,19600.0,44.9855,45.0366,44.9855,45.0281,19600.0
2012-08-01 13:00:00,52.9,52.95,52.86,52.91,35500.0,45.0281,45.0707,44.9941,45.0366,35500.0
2012-08-01 13:10:00,52.91,52.95,52.91,52.95,32700.0,45.0366,45.0707,45.0366,45.0707,32700.0
2012-08-01 13:20:00,52.95,52.98,52.94,52.94,33800.0,45.0707,45.0962,45.0622,45.0622,33800.0
2012-08-01 13:30:00,52.94,52.94,52.84,52.85,54100.0,45.0622,45.0622,44.977,44.9855,54100.0
2012-08-01 13:40:00,52.85,52.89,52.82,52.88,98700.0,44.9855,45.0196,44.96,45.0111,98700.0
2012-08-01 13:50:00,52.88,52.96,52.83,52.84,46700.0,45.0111,45.0792,44.9685,44.977,46700.0
2012-08-01 14:00:00,52.84,53.0,52.83,52.97,90500.0,44.977,45.1132,44.9685,45.0877,90500.0
2012-08-01 14:10:00,52.99,53.03,52.67,52.76,149500.0,45.1047,45.1388,44.8323,44.9089,149500.0
2012-08-01 14:20:00,52.75,53.09,52.75,53.0,138400.0,44.9004,45.1898,44.9004,45.1132,138400.0
2012-08-01 14:30:00,53.02,53.03,52.84,52.88,77600.0,45.1302,45.1388,44.977,45.0111,77600.0
2012-08-01 14:40:00,52.9,52.98,52.8,52.84,44700.0,45.0281,45.0962,44.943,44.977,44700.0
2012-08-01 14:50:00,52.85,52.96,52.79,52.95,46300.0,44.9855,45.0792,44.9345,45.0707,46300.0
2012-08-01 15:00:00,52.96,52.97,52.88,52.91,50200.0,45.0792,45.0877,45.0111,45.0366,50200.0
2012-08-01 15:10:00,52.91,52.92,52.79,52.89,54000.0,45.0366,45.0451,44.9345,45.0196,54000.0
2012-08-01 15:20:00,52.88,53.02,52.86,53.0,84600.0,45.0111,45.1302,44.9941,45.1132,84600.0
2012-08-01 15:30:00,52.99,53.01,52.87,52.91,78600.0,45.1047,45.1217,45.0026,45.0366,78600.0
2012-08-01 15:40:00,52.93,52.99,52.89,52.93,85800.0,45.0536,45.1047,45.0196,45.0536,85800.0
2012-08-01 15:50:00,52.92,53.0,52.82,52.83,139300.0,45.0451,45.1132,44.96,44.9685,139300.0
2012-08-02 09:30:00,51.98,52.16,51.28,51.29,130300.0,44.245,44.3982,43.6492,43.6577,130300.0
2012-08-02 09:40:00,51.3,51.69,51.12,51.6,104200.0,43.6662,43.9982,43.513,43.9216,104200.0
2012-08-02 09:50:00,51.57,51.65,51.4,51.63,130700.0,43.896,43.9641,43.7513,43.9471,130700.0
2012-08-02 10:00:00,51.6,51.65,51.54,51.61,81600.0,43.9216,43.9641,43.8705,43.9301,81600.0
2012-08-02 10:10:00,51.61,51.8,51.55,51.6,65100.0,43.9301,44.0918,43.879,43.9216,65100.0
2012-08-02 10:20:00,51.6,51.75,51.58,51.74,47600.0,43.9216,44.0492,43.9045,44.0407,47600.0
2012-08-02 10:30:00,51.74,51.8,51.71,51.74,57300.0,44.0407,44.0918,44.0152,44.0407,57300.0
2012-08-02 10:40:00,51.74,51.77,51.66,51.77,49400.0,44.0407,44.0663,43.9726,44.0663,49400.0
2012-08-02 10:50:00,51.76,51.79,51.54,51.57,73500.0,44.0577,44.0833,43.8705,43.896,73500.0
2012-08-02 11:00:00,51.54,51.61,51.5,51.58,108300.0,43.8705,43.9301,43.8364,43.9045,108300.0
2012-08-02 11:10:00,51.55,51.61,51.51,51.58,67100.0,43.879,43.9301,43.8449,43.9045,67100.0
2012-08-02 11:20:00,51.56,51.57,51.35,51.55,45300.0,43.8875,43.896,43.7088,43.879,45300.0
2012-08-02 11:30:00,51.55,51.55,51.24,51.28,31100.0,43.879,43.879,43.6151,43.6492,31100.0
2012-08-02 11:40:00,51.28,51.3,51.2,51.23,46400.0,43.6492,43.6662,43.5811,43.6066,46400.0
2012-08-02 11:50:00,51.23,51.24,51.14,51.24,58700.0,43.6066,43.6151,43.53,43.6151,58700.0
2012-08-02 12:00:00,51.24,51.31,51.22,51.3,41900.0,43.6151,43.6747,43.5981,43.6662,41900.0
2012-08-02 12:10:00,51.31,51.36,51.25,51.28,30200.0,43.6747,43.7173,43.6236,43.6492,30200.0
2012-08-02 12:20:00,51.3,51.37,51.27,51.27,39800.0,43.6662,43.7258,43.6407,43.6407,39800.0
2012-08-02 12:30:00,51.29,51.29,50.98,51.04,41700.0,43.6577,43.6577,43.3938,43.4449,41700.0
2012-08-02 12:40:00,51.05,51.15,51.04,51.04,25600.0,43.4534,43.5385,43.4449,43.4449,25600.0
2012-08-02 12:50:00,51.05,51.11,51.0,51.08,73800.0,43.4534,43.5045,43.4108,43.4789,73800.0
2012-08-02 13:00:00,51.08,51.23,51.03,51.21,63400.0,43.4789,43.6066,43.4364,43.5896,63400.0
2012-08-02 13:10:00,51.2,51.24,51.11,51.15,41900.0,43.5811,43.6151,43.5045,43.5385,41900.0
2012-08-02 13:20:00,51.16,51.19,51.08,51.11,30100.0,43.547,43.5726,43.4789,43.5045,30100.0
2012-08-02 13:30:00,51.12,51.13,50.98,51.0,35100.0,43.513,43.5215,43.3938,43.4108,35100.0
2012-08-02 13:40:00,51.0,51.1,50.96,51.06,44900.0,43.4108,43.496,43.3768,43.4619,44900.0
2012-08-02 13:50:00,51.05,51.14,51.05,51.07,47000.0,43.4534,43.53,43.4534,43.4704,47000.0
2012-08-02 14:00:00,51.07,51.12,51.03,51.06,36900.0,43.4704,43.513,43.4364,43.4619,36900.0
2012-08-02 14:10:00,51.07,51.16,51.06,51.13,23400.0,43.4704,43.547,43.4619,43.5215,23400.0
2012-08-02 14:20:00,51.13,51.25,51.13,51.19,26700.0,43.5215,43.6236,43.5215,43.5726,26700.0
2012-08-02 14:30:00,51.2,51.32,51.19,51.28,26300.0,43.5811,43.6832,43.5726,43.6492,26300.0
2012-08-02 14:40:00,51.27,51.34,51.21,51.31,28500.0,43.6407,43.7002,43.5896,43.6747,28500.0
2012-08-02 14:50:00,51.31,51.34,51.21,51.28,28000.0,43.6747,43.7002,43.5896,43.6492,28000.0
2012-08-02 15:00:00,51.27,51.41,51.27,51.39,37700.0,43.6407,43.7598,43.6407,43.7428,37700.0
2012-08-02 15:10:00,51.38,51.41,51.37,51.4,48200.0,43.7343,43.7598,43.7258,43.7513,48200.0
2012-08-02 15:20:00,51.41,51.43,51.28,51.29,40200.0,43.7598,43.7769,43.6492,43.6577,40200.0
2012-08-02 15:30:00,51.29,51.37,51.25,51.33,72100.0,43.6577,43.7258,43.6236,43.6917,72100.0
2012-08-02 15:40:00,51.34,51.34,51.22,51.33,74300.0,43.7002,43.7002,43.5981,43.6917,74300.0
2012-08-02 15:50:00,51.34,51.41,51.27,51.39,149900.0,43.7002,43.7598,43.6407,43.7428,149900.0
2012-08-03 09:30:00,52.53,52.53,52.11,52.35,54500.0,44.7132,44.7132,44.3557,44.5599,54500.0
2012-08-03 09:40:00,52.38,52.49,52.21,52.48,59900.0,44.5855,44.6791,44.4408,44.6706,59900.0
2012-08-03 09:50:00,52.5,52.5,52.24,52.35,41800.0,44.6876,44.6876,44.4663,44.5599,41800.0
2012-08-03 10:00:00,52.37,52.57,52.29,52.53,40200.0,44.577,44.7472,44.5089,44.7132,40200.0
2012-08-03 10:10:00,52.55,52.64,52.54,52.64,19700.0,44.7302,44.8068,44.7217,44.8068,19700.0
2012-08-03 10:20:00,52.66,52.72,52.61,52.7,37000.0,44.8238,44.8749,44.7813,44.8579,37000.0
2012-08-03 10:30:00,52.7,52.72,52.57,52.62,26000.0,44.8579,44.8749,44.7472,44.7898,26000.0
2012-08-03 10:40:00,52.62,52.66,52.53,52.57,16400.0,44.7898,44.8238,44.7132,44.7472,16400.0
2012-08-03 10:50:00,52.56,52.56,52.39,52.4,27200.0,44.7387,44.7387,44.594,44.6025,27200.0
2012-08-03 11:00:00,52.41,52.42,52.28,52.35,48000.0,44.611,44.6195,44.5004,44.5599,48000.0
2012-08-03 11:10:00,52.35,52.6,52.35,52.59,101900.0,44.5599,44.7727,44.5599,44.7642,101900.0
2012-08-03 11:20:00,52.58,52.68,52.56,52.64,11600.0,44.7557,44.8408,44.7387,44.8068,11600.0
2012-08-03 11:30:00,52.63,52.76,52.6,52.76,71700.0,44.7983,44.9089,44.7727,44.9089,71700.0
2012-08-03 11:40:00,52.76,52.76,52.66,52.66,22500.0,44.9089,44.9089,44.8238,44.8238,22500.0
2012-08-03 11:50:00,52.66,52.73,52.6,52.66,72700.0,44.8238,44.8834,44.7727,44.8238,72700.0
2012-08-03 12:00:00,52.67,52.71,52.65,52.7,15700.0,44.8323,44.8664,44.8153,44.8579,15700.0
2012-08-03 12:10:00,52.69,52.71,52.56,52.69,45500.0,44.8494,44.8664,44.7387,44.8494,45500.0
2012-08-03 12:20:00,52.7,52.77,52.69,52.75,27200.0,44.8579,44.9175,44.8494,44.9004,27200.0
2012-08-03 12:30:00,52.76,52.77,52.72,52.72,14000.0,44.9089,44.9175,44.8749,44.8749,14000.0
2012-08-03 12:40:00,52.72,52.73,52.62,52.64,15400.0,44.8749,44.8834,44.7898,44.8068,15400.0
2012-08-03 12:50:00,52.64,52.67,52.63,52.65,16900.0,44.8068,44.8323,44.7983,44.8153,16900.0
2012-08-03 13:00:00,52.65,52.66,52.57,52.58,17400.0,44.8153,44.8238,44.7472,44.7557,17400.0
2012-08-03 13:10:00,52.58,52.6,52.55,52.58,59600.0,44.7557,44.7727,44.7302,44.7557,59600.0
2012-08-03 13:20:00,52.59,52.6,52.56,52.59,92300.0,44.7642,44.7727,44.7387,44.7642,92300.0
2012-08-03 13:30:00,52.59,52.6,52.52,52.54,78200.0,44.7642,44.7727,44.7047,44.7217,78200.0
2012-08-03 13:40:00,52.55,52.57,52.54,52.56,13100.0,44.7302,44.7472,44.7217,44.7387,13100.0
2012-08-03 13:50:00,52.56,52.58,52.52,52.56,15100.0,44.7387,44.7557,44.7047,44.7387,15100.0
2012-08-03 14:00:00,52.58,52.59,52.53,52.53,15400.0,44.7557,44.7642,44.7132,44.7132,15400.0
2012-08-03 14:10:00,52.54,52.54,52.5,52.51,12600.0,44.7217,44.7217,44.6876,44.6961,12600.0
2012-08-03 14:20:00,52.51,52.57,52.5,52.57,22400.0,44.6961,44.7472,44.6876,44.7472,22400.0
2012-08-03 14:30:00,52.57,52.58,52.55,52.55,20000.0,44.7472,44.7557,44.7302,44.7302,20000.0
2012-08-03 14:40:00,52.55,52.59,52.54,52.55,22100.0,44.7302,44.7642,44.7217,44.7302,22100.0
2012-08-03 14:50:00,52.56,52.59,52.55,52.57,23600.0,44.7387,44.7642,44.7302,44.7472,23600.0
2012-08-03 15:00:00,52.57,52.62,52.57,52.62,27300.0,44.7472,44.7898,44.7472,44.7898,27300.0
2012-08-03 15:10:00,52.62,52.64,52.59,52.64,29500.0,44.7898,44.8068,44.7642,44.8068,29500.0
2012-08-03 15:20:00,52.64,52.67,52.63,52.66,40200.0,44.8068,44.8323,44.7983,44.8238,40200.0
2012-08-03 15:30:00,52.66,52.7,52.62,52.69,63200.0,44.8238,44.8579,44.7898,44.8494,63200.0
2012-08-03 15:40:00,52.7,52.87,52.66,52.83,118500.0,44.8579,45.0026,44.8238,44.9685,118500.0
2012-08-03 15:50:00,52.83,52.83,52.67,52.74,136900.0,44.9685,44.9685,44.8323,44.8919,136900.0
2012-08-06 09:30:00,52.87,52.98,52.66,52.95,41200.0,45.0026,45.0962,44.8238,45.0707,41200.0
2012-08-06 09:40:00,52.97,53.27,52.96,53.23,30200.0,45.0877,45.343,45.0792,45.309,30200.0
2012-08-06 09:50:00,53.24,53.28,53.19,53.24,21000.0,45.3175,45.3516,45.275,45.3175,21000.0
2012-08-06 10:00:00,53.24,53.37,53.2,53.31,25900.0,45.3175,45.4282,45.2835,45.3771,25900.0
2012-08-06 10:10:00,53.31,53.36,53.21,53.25,80800.0,45.3771,45.4197,45.292,45.326,80800.0
2012-08-06 10:20:00,53.24,53.29,53.19,53.23,50000.0,45.3175,45.3601,45.275,45.309,50000.0
2012-08-06 10:30:00,53.24,53.32,53.22,53.28,32700.0,45.3175,45.3856,45.3005,45.3516,32700.0
2012-08-06 10:40:00,53.29,53.32,53.2,53.24,31100.0,45.3601,45.3856,45.2835,45.3175,31100.0
2012-08-06 10:50:00,53.24,53.31,53.23,53.25,23400.0,45.3175,45.3771,45.309,45.326,23400.0
2012-08-06 11:00:00,53.25,53.28,53.24,53.25,33800.0,45.326,45.3516,45.3175,45.326,33800.0
2012-08-06 11:10:00,53.26,53.32,53.24,53.32,33600.0,45.3345,45.3856,45.3175,45.3856,33600.0
2012-08-06 11:20:00,53.32,53.37,53.27,53.27,20400.0,45.3856,45.4282,45.343,45.343,20400.0
2012-08-06 11:30:00,53.25,53.28,53.23,53.26,21100.0,45.326,45.3516,45.309,45.3345,21100.0
2012-08-06 11:40:00,53.27,53.27,53.13,53.15,16000.0,45.343,45.343,45.2239,45.2409,16000.0
2012-08-06 11:50:00,53.15,53.15,53.09,53.15,16900.0,45.2409,45.2409,45.1898,45.2409,16900.0
2012-08-06 12:00:00,53.16,53.16,53.08,53.12,17400.0,45.2494,45.2494,45.1813,45.2154,17400.0
2012-08-06 12:10:00,53.12,53.14,53.08,53.1,60800.0,45.2154,45.2324,45.1813,45.1983,60800.0
2012-08-06 12:20:00,53.11,53.13,53.04,53.09,35200.0,45.2069,45.2239,45.1473,45.1898,35200.0
2012-08-06 12:30:00,53.09,53.12,53.06,53.12,9400.0,45.1898,45.2154,45.1643,45.2154,9400.0
2012-08-06 12:40:00,53.13,53.14,53.09,53.09,9000.0,45.2239,45.2324,45.1898,45.1898,9000.0
2012-08-06 12:50:00,53.09,53.14,53.03,53.03,43500.0,45.1898,45.2324,45.1388,45.1388,43500.0
2012-08-06 13:00:00,53.04,53.05,53.01,53.02,16500.0,45.1473,45.1558,45.1217,45.1302,16500.0
2012-08-06 13:10:00,53.03,53.07,53.0,53.07,16200.0,45.1388,45.1728,45.1132,45.1728,16200.0
2012-08-06 13:20:00,53.08,53.1,53.06,53.09,6900.0,45.1813,45.1983,45.1643,45.1898,6900.0
2012-08-06 13:30:00,53.09,53.11,53.08,53.09,42700.0,45.1898,45.2069,45.1813,45.1898,42700.0
2012-08-06 13:40:00,53.1,53.14,53.09,53.1,13100.0,45.1983,45.2324,45.1898,45.1983,13100.0
2012-08-06 13:50:00,53.1,53.12,53.04,53.05,17000.0,45.1983,45.2154,45.1473,45.1558,17000.0
2012-08-06 14:00:00,53.06,53.09,53.03,53.03,27200.0,45.1643,45.1898,45.1388,45.1388,27200.0
2012-08-06 14:10:00,53.04,53.06,53.04,53.06,8100.0,45.1473,45.1643,45.1473,45.1643,8100.0
2012-08-06 14:20:00,53.07,53.07,53.04,53.05,6500.0,45.1728,45.1728,45.1473,45.1558,6500.0
2012-08-06 14:30:00,53.06,53.07,53.02,53.04,15700.0,45.1643,45.1728,45.1302,45.1473,15700.0
2012-08-06 14:40:00,53.04,53.05,53.0,53.04,30800.0,45.1473,45.1558,45.1132,45.1473,30800.0
2012-08-06 14:50:00,53.03,53.07,53.02,53.02,10200.0,45.1388,45.1728,45.1302,45.1302,10200.0
2012-08-06 15:00:00,53.03,53.07,53.01,53.01,18400.0,45.1388,45.1728,45.1217,45.1217,18400.0
2012-08-06 15:10:00,53.01,53.04,52.99,53.01,33100.0,45.1217,45.1473,45.1047,45.1217,33100.0
2012-08-06 15:20:00,53.01,53.03,52.99,53.0,36400.0,45.1217,45.1388,45.1047,45.1132,36400.0
2012-08-06 15:30:00,53.0,53.03,53.0,53.02,87500.0,45.1132,45.1388,45.1132,45.1302,87500.0
2012-08-06 15:40:00,53.02,53.03,52.98,53.0,125800.0,45.1302,45.1388,45.0962,45.1132,125800.0
2012-08-06 15:50:00,53.0,53.01,52.88,52.92,91100.0,45.1132,45.1217,45.0111,45.0451,91100.0
2012-08-07 09:30:00,52.98,53.17,52.98,53.05,65100.0,45.0962,45.2579,45.0962,45.1558,65100.0
2012-08-07 09:40:00,53.06,53.1,52.97,52.99,45100.0,45.1643,45.1983,45.0877,45.1047,45100.0
2012-08-07 09:50:00,53.01,53.11,52.99,53.05,18400.0,45.1217,45.2069,45.1047,45.1558,18400.0
2012-08-07 10:00:00,53.07,53.07,52.91,53.04,24200.0,45.1728,45.1728,45.0366,45.1473,24200.0
2012-08-07 10:10:00,53.03,53.06,52.99,53.03,23600.0,45.1388,45.1643,45.1047,45.1388,23600.0
2012-08-07 10:20:00,53.05,53.08,52.99,52.99,29500.0,45.1558,45.1813,45.1047,45.1047,29500.0
2012-08-07 10:30:00,53.0,53.07,52.96,53.0,26700.0,45.1132,45.1728,45.0792,45.1132,26700.0
2012-08-07 10:40:00,53.03,53.19,53.03,53.09,22900.0,45.1388,45.275,45.1388,45.1898,22900.0
2012-08-07 10:50:00,53.09,53.18,52.98,53.0,38200.0,45.1898,45.2664,45.0962,45.1132,38200.0
2012-08-07 11:00:00,53.0,53.04,52.91,52.93,20800.0,45.1132,45.1473,45.0366,45.0536,20800.0
2012-08-07 11:10:00,52.93,53.01,52.89,53.0,14600.0,45.0536,45.1217,45.0196,45.1132,14600.0
2012-08-07 11:20:00,53.0,53.09,52.97,53.07,14800.0,45.1132,45.1898,45.0877,45.1728,14800.0
2012-08-07 11:30:00,53.08,53.12,53.05,53.11,15600.0,45.1813,45.2154,45.1558,45.2069,15600.0
2012-08-07 11:40:00,53.11,53.17,53.08,53.13,34100.0,45.2069,45.2579,45.1813,45.2239,34100.0
2012-08-07 11:50:00,53.14,53.2,53.13,53.15,13300.0,45.2324,45.2835,45.2239,45.2409,13300.0
2012-08-07 12:00:00,53.15,53.19,53.11,53.19,11000.0,45.2409,45.275,45.2069,45.275,11000.0
2012-08-07 12:10:00,53.18,53.2,53.12,53.19,40500.0,45.2664,45.2835,45.2154,45.275,40500.0
2012-08-07 12:20:00,53.19,53.24,53.17,53.21,15900.0,45.275,45.3175,45.2579,45.292,15900.0
2012-08-07 12:30:00,53.21,53.28,53.19,53.24,45100.0,45.292,45.3516,45.275,45.3175,45100.0
2012-08-07 12:40:00,53.24,53.24,53.15,53.22,42800.0,45.3175,45.3175,45.2409,45.3005,42800.0
2012-08-07 12:50:00,53.21,53.22,53.15,53.19,17800.0,45.292,45.3005,45.2409,45.275,17800.0
2012-08-07 13:00:00,53.2,53.2,53.12,53.14,6100.0,45.2835,45.2835,45.2154,45.2324,6100.0
2012-08-07 13:10:00,53.16,53.24,53.16,53.24,12100.0,45.2494,45.3175,45.2494,45.3175,12100.0
2012-08-07 13:20:00,53.23,53.25,53.19,53.2,15700.0,45.309,45.326,45.275,45.2835,15700.0
2012-08-07 13:30:00,53.21,53.21,53.14,53.14,23400.0,45.292,45.292,45.2324,45.2324,23400.0
2012-08-07 13:40:00,53.15,53.16,53.09,53.1,35900.0,45.2409,45.2494,45.1898,45.1983,35900.0
2012-08-07 13:50:00,53.12,53.17,53.1,53.16,10500.0,45.2154,45.2579,45.1983,45.2494,10500.0
2012-08-07 14:00:00,53.16,53.23,53.13,53.22,15400.0,45.2494,45.309,45.2239,45.3005,15400.0
2012-08-07 14:10:00,53.23,53.23,53.12,53.16,33600.0,45.309,45.309,45.2154,45.2494,33600.0
2012-08-07 14:20:00,53.17,53.2,53.16,53.19,12100.0,45.2579,45.2835,45.2494,45.275,12100.0
2012-08-07 14:30:00,53.19,53.2,53.16,53.18,15800.0,45.275,45.2835,45.2494,45.2664,15800.0
2012-08-07 14:40:00,53.19,53.19,53.12,53.13,28100.0,45.275,45.275,45.2154,45.2239,28100.0
2012-08-07 14:50:00,53.13,53.15,53.12,53.12,14000.0,45.2239,45.2409,45.2154,45.2154,14000.0
2012-08-07 15:00:00,53.12,53.13,53.07,53.11,25300.0,45.2154,45.2239,45.1728,45.2069,25300.0
2012-08-07 15:10:00,53.1,53.13,53.04,53.06,41400.0,45.1983,45.2239,45.1473,45.1643,41400.0
2012-08-07 15:20:00,53.05,53.06,53.03,53.05,42400.0,45.1558,45.1643,45.1388,45.1558,42400.0
2012-08-07 15:30:00,53.05,53.05,53.0,53.04,43500.0,45.1558,45.1558,45.1132,45.1473,43500.0
2012-08-07 15:40:00,53.03,53.07,53.02,53.03,48500.0,45.1388,45.1728,45.1302,45.1388,48500.0
2012-08-07 15:50:00,53.03,53.04,52.95,52.95,88800.0,45.1388,45.1473,45.0707,45.0707,88800.0
2012-08-08 09:30:00,52.87,52.93,52.58,52.83,33900.0,45.0026,45.0536,44.7557,44.9685,33900.0
2012-08-08 09:40:00,52.83,53.0,52.78,52.96,18300.0,44.9685,45.1132,44.926,45.0792,18300.0
2012-08-08 09:50:00,52.95,52.96,52.63,52.63,24500.0,45.0707,45.0792,44.7983,44.7983,24500.0
2012-08-08 10:00:00,52.63,52.89,52.61,52.84,56400.0,44.7983,45.0196,44.7813,44.977,56400.0
2012-08-08 10:10:00,52.86,52.96,52.83,52.94,18000.0,44.9941,45.0792,44.9685,45.0622,18000.0
2012-08-08 10:20:00,52.95,53.0,52.81,52.81,23500.0,45.0707,45.1132,44.9515,44.9515,23500.0
2012-08-08 10:30:00,52.8,52.84,52.78,52.82,22800.0,44.943,44.977,44.926,44.96,22800.0
2012-08-08 10:40:00,52.82,52.88,52.76,52.8,34500.0,44.96,45.0111,44.9089,44.943,34500.0
2012-08-08 10:50:00,52.81,52.88,52.78,52.84,20200.0,44.9515,45.0111,44.926,44.977,20200.0
2012-08-08 11:00:00,52.82,52.85,52.76,52.8,30200.0,44.96,44.9855,44.9089,44.943,30200.0
2012-08-08 11:10:00,52.8,52.91,52.8,52.91,21100.0,44.943,45.0366,44.943,45.0366,21100.0
2012-08-08 11:20:00,52.89,52.98,52.83,52.95,28700.0,45.0196,45.0962,44.9685,45.0707,28700.0
2012-08-08 11:30:00,52.97,53.08,52.97,53.04,28800.0,45.0877,45.1813,45.0877,45.1473,28800.0
2012-08-08 11:40:00,53.04,53.1,53.04,53.07,23900.0,45.1473,45.1983,45.1473,45.1728,23900.0
2012-08-08 11:50:00,53.06,53.09,53.02,53.02,27800.0,45.1643,45.1898,45.1302,45.1302,27800.0
2012-08-08 12:00:00,53.02,53.12,53.01,53.09,19800.0,45.1302,45.2154,45.1217,45.1898,19800.0
2012-08-08 12:10:00,53.1,53.15,53.07,53.15,9300.0,45.1983,45.2409,45.1728,45.2409,9300.0
2012-08-08 12:20:00,53.15,53.16,53.03,53.05,11800.0,45.2409,45.2494,45.1388,45.1558,11800.0
2012-08-08 12:30:00,53.05,53.11,53.05,53.08,11100.0,45.1558,45.2069,45.1558,45.1813,11100.0
2012-08-08 12:40:00,53.07,53.08,53.0,53.03,13900.0,45.1728,45.1813,45.1132,45.1388,13900.0
2012-08-08 12:50:00,53.01,53.08,52.96,53.08,9800.0,45.1217,45.1813,45.0792,45.1813,9800.0
2012-08-08 13:00:00,53.06,53.12,53.06,53.11,11600.0,45.1643,45.2154,45.1643,45.2069,11600.0
2012-08-08 13:10:00,53.11,53.11,53.03,53.06,8800.0,45.2069,45.2069,45.1388,45.1643,8800.0
2012-08-08 13:20:00,53.07,53.14,53.07,53.11,10800.0,45.1728,45.2324,45.1728,45.2069,10800.0
2012-08-08 13:30:00,53.1,53.12,53.08,53.1,8600.0,45.1983,45.2154,45.1813,45.1983,8600.0
2012-08-08 13:40:00,53.11,53.11,53.01,53.06,12500.0,45.2069,45.2069,45.1217,45.1643,12500.0
2012-08-08 13:50:00,53.06,53.11,53.06,53.1,13900.0,45.1643,45.2069,45.1643,45.1983,13900.0
2012-08-08 14:00:00,53.12,53.12,53.04,53.06,14300.0,45.2154,45.2154,45.1473,45.1643,14300.0
2012-08-08 14:10:00,53.06,53.07,52.91,52.92,67600.0,45.1643,45.1728,45.0366,45.0451,67600.0
2012-08-08 14:20:00,52.92,53.04,52.86,53.02,60300.0,45.0451,45.1473,44.9941,45.1302,60300.0
2012-08-08 14:30:00,53.02,53.04,52.92,53.01,17800.0,45.1302,45.1473,45.0451,45.1217,17800.0
2012-08-08 14:40:00,53.02,53.02,52.88,52.88,21100.0,45.1302,45.1302,45.0111,45.0111,21100.0
2012-08-08 14:50:00,52.89,52.89,52.84,52.86,17700.0,45.0196,45.0196,44.977,44.9941,17700.0
2012-08-08 15:00:00,52.86,52.98,52.85,52.98,19900.0,44.9941,45.0962,44.9855,45.0962,19900.0
2012-08-08 15:10:00,52.98,53.08,52.96,52.99,31400.0,45.0962,45.1813,45.0792,45.1047,31400.0
2012-08-08 15:20:00,52.99,53.07,52.97,52.98,34000.0,45.1047,45.1728,45.0877,45.0962,34000.0
2012-08-08 15:30:00,53.0,53.02,52.9,52.92,51500.0,45.1132,45.1302,45.0281,45.0451,51500.0
2012-08-08 15:40:00,52.93,53.02,52.9,53.01,63100.0,45.0536,45.1302,45.0281,45.1217,63100.0
2012-08-08 15:50:00,53.02,53.02,52.9,52.98,107900.0,45.1302,45.1302,45.0281,45.0962,107900.0
2012-08-09 09:30:00,52.89,52.95,52.8,52.9,17400.0,45.0196,45.0707,44.943,45.0281,17400.0
2012-08-09 09:40:00,52.87,52.99,52.73,52.86,31400.0,45.0026,45.1047,44.8834,44.9941,31400.0
2012-08-09 09:50:00,52.89,52.98,52.85,52.95,20600.0,45.0196,45.0962,44.9855,45.0707,20600.0
2012-08-09 10:00:00,52.94,53.0,52.91,52.98,24500.0,45.0622,45.1132,45.0366,45.0962,24500.0
2012-08-09 10:10:00,52.99,53.09,52.98,53.09,24200.0,45.1047,45.1898,45.0962,45.1898,24200.0
2012-08-09 10:20:00,53.09,53.2,53.06,53.15,26400.0,45.1898,45.2835,45.1643,45.2409,26400.0
2012-08-09 10:30:00,53.16,53.16,53.06,53.15,23600.0,45.2494,45.2494,45.1643,45.2409,23600.0
2012-08-09 10:40:00,53.16,53.19,53.13,53.16,15800.0,45.2494,45.275,45.2239,45.2494,15800.0
2012-08-09 10:50:00,53.14,53.25,53.14,53.16,27900.0,45.2324,45.326,45.2324,45.2494,27900.0
2012-08-09 11:00:00,53.15,53.19,53.04,53.04,39100.0,45.2409,45.275,45.1473,45.1473,39100.0
2012-08-09 11:10:00,53.04,53.08,53.0,53.0,33900.0,45.1473,45.1813,45.1132,45.1132,33900.0
2012-08-09 11:20:00,53.01,53.03,52.96,52.99,202700.0,45.1217,45.1388,45.0792,45.1047,202700.0
2012-08-09 11:30:00,52.99,53.01,52.86,52.87,79900.0,45.1047,45.1217,44.9941,45.0026,79900.0
2012-08-09 11:40:00,52.86,52.88,52.74,52.74,26900.0,44.9941,45.0111,44.8919,44.8919,26900.0
2012-08-09 11:50:00,52.75,52.83,52.7,52.79,125200.0,44.9004,44.9685,44.8579,44.9345,125200.0
2012-08-09 12:00:00,52.79,52.82,52.73,52.8,18500.0,44.9345,44.96,44.8834,44.943,18500.0
2012-08-09 12:10:00,52.84,52.86,52.81,52.81,14000.0,44.977,44.9941,44.9515,44.9515,14000.0
2012-08-09 12:20:00,52.83,52.83,52.78,52.8,7400.0,44.9685,44.9685,44.926,44.943,7400.0
2012-08-09 12:30:00,52.8,52.82,52.77,52.78,8900.0,44.943,44.96,44.9175,44.926,8900.0
2012-08-09 12:40:00,52.78,52.86,52.77,52.83,12700.0,44.926,44.9941,44.9175,44.9685,12700.0
2012-08-09 12:50:00,52.82,52.96,52.82,52.94,13600.0,44.96,45.0792,44.96,45.0622,13600.0
2012-08-09 13:00:00,52.96,53.01,52.93,52.93,14900.0,45.0792,45.1217,45.0536,45.0536,14900.0
2012-08-09 13:10:00,52.93,52.94,52.88,52.9,8800.0,45.0536,45.0622,45.0111,45.0281,8800.0
2012-08-09 13:20:00,52.91,52.92,52.84,52.87,13000.0,45.0366,45.0451,44.977,45.0026,13000.0
2012-08-09 13:30:00,52.88,52.91,52.84,52.87,10300.0,45.0111,45.0366,44.977,45.0026,10300.0
2012-08-09 13:40:00,52.88,52.9,52.81,52.81,8100.0,45.0111,45.0281,44.9515,44.9515,8100.0
2012-08-09 13:50:00,52.81,52.89,52.81,52.85,24700.0,44.9515,45.0196,44.9515,44.9855,24700.0
2012-08-09 14:00:00,52.85,52.9,52.82,52.84,45000.0,44.9855,45.0281,44.96,44.977,45000.0
2012-08-09 14:10:00,52.82,52.85,52.8,52.83,36200.0,44.96,44.9855,44.943,44.9685,36200.0
2012-08-09 14:20:00,52.83,52.83,52.8,52.82,11900.0,44.9685,44.9685,44.943,44.96,11900.0
2012-08-09 14:30:00,52.83,52.9,52.81,52.85,17700.0,44.9685,45.0281,44.9515,44.9855,17700.0
2012-08-09 14:40:00,52.85,52.85,52.8,52.8,7600.0,44.9855,44.9855,44.943,44.943,7600.0
2012-08-09 14:50:00,52.8,52.84,52.8,52.82,10100.0,44.943,44.977,44.943,44.96,10100.0
2012-08-09 15:00:00,52.83,52.83,52.7,52.7,45200.0,44.9685,44.9685,44.8579,44.8579,45200.0
2012-08-09 15:10:00,52.71,52.78,52.71,52.76,34500.0,44.8664,44.926,44.8664,44.9089,34500.0
2012-08-09 15:20:00,52.76,52.78,52.72,52.75,53500.0,44.9089,44.926,44.8749,44.9004,53500.0
2012-08-09 15:30:00,52.75,52.83,52.75,52.77,145400.0,44.9004,44.9685,44.9004,44.9175,145400.0
2012-08-09 15:40:00,52.77,52.86,52.75,52.83,63300.0,44.9175,44.9941,44.9004,44.9685,63300.0
2012-08-09 15:50:00,52.82,52.84,52.78,52.79,71600.0,44.96,44.977,44.926,44.9345,71600.0
2012-08-10 09:30:00,52.65,52.92,52.65,52.92,36800.0,44.8153,45.0451,44.8153,45.0451,36800.0
2012-08-10 09:40:00,52.88,53.14,52.87,52.98,20100.0,45.0111,45.2324,45.0026,45.0962,20100.0
2012-08-10 09:50:00,52.98,53.05,52.93,53.01,18500.0,45.0962,45.1558,45.0536,45.1217,18500.0
2012-08-10 10:00:00,53.0,53.05,52.95,52.99,33900.0,45.1132,45.1558,45.0707,45.1047,33900.0
2012-08-10 10:10:00,53.0,53.13,52.93,52.95,65900.0,45.1132,45.2239,45.0536,45.0707,65900.0
2012-08-10 10:20:00,52.96,53.01,52.87,52.88,24500.0,45.0792,45.1217,45.0026,45.0111,24500.0
2012-08-10 10:30:00,52.88,52.98,52.88,52.93,71800.0,45.0111,45.0962,45.0111,45.0536,71800.0
2012-08-10 10:40:00,52.94,53.02,52.94,52.98,14600.0,45.0622,45.1302,45.0622,45.0962,14600.0
2012-08-10 10:50:00,52.98,53.0,52.94,52.99,28700.0,45.0962,45.1132,45.0622,45.1047,28700.0
2012-08-10 11:00:00,52.98,52.98,52.78,52.87,91100.0,45.0962,45.0962,44.926,45.0026,91100.0
2012-08-10 11:10:00,52.86,52.92,52.84,52.85,18200.0,44.9941,45.0451,44.977,44.9855,18200.0
2012-08-10 11:20:00,52.85,52.98,52.85,52.94,21400.0,44.9855,45.0962,44.9855,45.0622,21400.0
2012-08-10 11:30:00,52.95,52.95,52.9,52.93,12900.0,45.0707,45.0707,45.0281,45.0536,12900.0
2012-08-10 11:40:00,52.93,52.96,52.92,52.95,18200.0,45.0536,45.0792,45.0451,45.0707,18200.0
2012-08-10 11:50:00,52.95,53.0,52.94,52.97,20300.0,45.0707,45.1132,45.0622,45.0877,20300.0
2012-08-10 12:00:00,52.98,52.98,52.91,52.95,78900.0,45.0962,45.0962,45.0366,45.0707,78900.0
2012-08-10 12:10:00,52.95,53.0,52.93,53.0,12300.0,45.0707,45.1132,45.0536,45.1132,12300.0
2012-08-10 12:20:00,53.01,53.04,52.96,52.99,24200.0,45.1217,45.1473,45.0792,45.1047,24200.0
2012-08-10 12:30:00,53.0,53.01,52.92,52.95,17800.0,45.1132,45.1217,45.0451,45.0707,17800.0
2012-08-10 12:40:00,52.95,52.97,52.92,52.93,17200.0,45.0707,45.0877,45.0451,45.0536,17200.0
2012-08-10 12:50:00,52.94,52.98,52.94,52.98,31400.0,45.0622,45.0962,45.0622,45.0962,31400.0
2012-08-10 13:00:00,52.98,53.0,52.92,52.92,14700.0,45.0962,45.1132,45.0451,45.0451,14700.0
2012-08-10 13:10:00,52.91,52.95,52.9,52.94,6700.0,45.0366,45.0707,45.0281,45.0622,6700.0
2012-08-10 13:20:00,52.94,53.01,52.93,53.0,18800.0,45.0622,45.1217,45.0536,45.1132,18800.0
2012-08-10 13:30:00,53.0,53.01,52.94,52.99,31900.0,45.1132,45.1217,45.0622,45.1047,31900.0
2012-08-10 13:40:00,53.0,53.01,52.91,52.95,42200.0,45.1132,45.1217,45.0366,45.0707,42200.0
2012-08-10 13:50:00,52.96,52.97,52.92,52.93,13700.0,45.0792,45.0877,45.0451,45.0536,13700.0
2012-08-10 14:00:00,52.93,52.98,52.93,52.96,11700.0,45.0536,45.0962,45.0536,45.0792,11700.0
2012-08-10 14:10:00,52.95,52.97,52.92,52.95,10800.0,45.0707,45.0877,45.0451,45.0707,10800.0
2012-08-10 14:20:00,52.96,53.0,52.95,52.98,17800.0,45.0792,45.1132,45.0707,45.0962,17800.0
2012-08-10 14:30:00,52.99,53.0,52.93,52.96,124600.0,45.1047,45.1132,45.0536,45.0792,124600.0
2012-08-10 14:40:00,52.96,52.97,52.94,52.96,12800.0,45.0792,45.0877,45.0622,45.0792,12800.0
2012-08-10 14:50:00,52.95,52.98,52.93,52.95,31900.0,45.0707,45.0962,45.0536,45.0707,31900.0
2012-08-10 15:00:00,52.95,53.0,52.95,52.99,44600.0,45.0707,45.1132,45.0707,45.1047,44600.0
2012-08-10 15:10:00,52.98,53.0,52.97,52.98,45400.0,45.0962,45.1132,45.0877,45.0962,45400.0
2012-08-10 15:20:00,52.98,53.12,52.93,53.12,135200.0,45.0962,45.2154,45.0536,45.2154,135200.0
2012-08-10 15:30:00,53.12,53.12,53.06,53.07,30900.0,45.2154,45.2154,45.1643,45.1728,30900.0
2012-08-10 15:40:00,53.07,53.17,53.07,53.12,55300.0,45.1728,45.2579,45.1728,45.2154,55300.0
2012-08-10 15:50:00,53.13,53.18,53.05,53.06,210100.0,45.2239,45.2664,45.1558,45.1643,210100.0
2012-08-13 09:30:00,52.83,53.17,52.83,53.17,41300.0,44.9685,45.2579,44.9685,45.2579,41300.0
2012-08-13 09:40:00,53.17,53.25,53.15,53.25,26900.0,45.2579,45.326,45.2409,45.326,26900.0
2012-08-13 09:50:00,53.25,53.29,53.15,53.24,418100.0,45.326,45.3601,45.2409,45.3175,418100.0
2012-08-13 10:00:00,53.23,53.41,53.23,53.25,26900.0,45.309,45.4622,45.309,45.326,26900.0
2012-08-13 10:10:00,53.25,53.31,53.2,53.28,49400.0,45.326,45.3771,45.2835,45.3516,49400.0
2012-08-13 10:20:00,53.27,53.3,53.12,53.14,35100.0,45.343,45.3686,45.2154,45.2324,35100.0
2012-08-13 10:30:00,53.14,53.14,53.06,53.1,108300.0,45.2324,45.2324,45.1643,45.1983,108300.0
2012-08-13 10:40:00,53.08,53.14,53.0,53.01,37500.0,45.1813,45.2324,45.1132,45.1217,37500.0
2012-08-13 10:50:00,53.0,53.01,52.91,53.0,23500.0,45.1132,45.1217,45.0366,45.1132,23500.0
2012-08-13 11:00:00,53.0,53.02,52.93,52.98,57600.0,45.1132,45.1302,45.0536,45.0962,57600.0
2012-08-13 11:10:00,52.98,53.1,52.98,53.1,63600.0,45.0962,45.1983,45.0962,45.1983,63600.0
2012-08-13 11:20:00,53.09,53.19,53.08,53.13,32400.0,45.1898,45.275,45.1813,45.2239,32400.0
2012-08-13 11:30:00,53.11,53.14,53.02,53.04,262000.0,45.2069,45.2324,45.1302,45.1473,262000.0
2012-08-13 11:40:00,53.03,53.03,52.92,52.92,13900.0,45.1388,45.1388,45.0451,45.0451,13900.0
2012-08-13 11:50:00,52.92,52.92,52.81,52.83,14800.0,45.0451,45.0451,44.9515,44.9685,14800.0
2012-08-13 12:00:00,52.83,52.83,52.73,52.75,12200.0,44.9685,44.9685,44.8834,44.9004,12200.0
2012-08-13 12:10:00,52.74,52.86,52.74,52.82,11600.0,44.8919,44.9941,44.8919,44.96,11600.0
2012-08-13 12:20:00,52.82,52.82,52.8,52.81,5300.0,44.96,44.96,44.943,44.9515,5300.0
2012-08-13 12:30:00,52.81,52.86,52.79,52.81,11000.0,44.9515,44.9941,44.9345,44.9515,11000.0
2012-08-13 12:40:00,52.8,52.85,52.79,52.82,15500.0,44.943,44.9855,44.9345,44.96,15500.0
2012-08-13 12:50:00,52.82,52.85,52.81,52.85,8400.0,44.96,44.9855,44.9515,44.9855,8400.0
2012-08-13 13:00:00,52.87,52.87,52.82,52.83,5300.0,45.0026,45.0026,44.96,44.9685,5300.0
2012-08-13 13:10:00,52.84,52.84,52.81,52.84,11200.0,44.977,44.977,44.9515,44.977,11200.0
2012-08-13 13:20:00,52.83,52.85,52.8,52.85,8400.0,44.9685,44.9855,44.943,44.9855,8400.0
2012-08-13 13:30:00,52.85,52.86,52.81,52.83,11800.0,44.9855,44.9941,44.9515,44.9685,11800.0
2012-08-13 13:40:00,52.84,52.87,52.82,52.83,8500.0,44.977,45.0026,44.96,44.9685,8500.0
2012-08-13 13:50:00,52.85,52.92,52.82,52.91,39300.0,44.9855,45.0451,44.96,45.0366,39300.0
2012-08-13 14:00:00,52.92,52.93,52.89,52.9,14600.0,45.0451,45.0536,45.0196,45.0281,14600.0
2012-08-13 14:10:00,52.89,52.97,52.89,52.97,14900.0,45.0196,45.0877,45.0196,45.0877,14900.0
2012-08-13 14:20:00,52.96,53.0,52.95,52.97,14300.0,45.0792,45.1132,45.0707,45.0877,14300.0
2012-08-13 14:30:00,52.97,53.09,52.96,53.05,23600.0,45.0877,45.1898,45.0792,45.1558,23600.0
2012-08-13 14:40:00,53.06,53.09,53.03,53.08,25700.0,45.1643,45.1898,45.1388,45.1813,25700.0
2012-08-13 14:50:00,53.07,53.2,53.07,53.14,31200.0,45.1728,45.2835,45.1728,45.2324,31200.0
2012-08-13 15:00:00,53.15,53.16,53.14,53.15,18400.0,45.2409,45.2494,45.2324,45.2409,18400.0
2012-08-13 15:10:00,53.15,53.21,53.14,53.2,35600.0,45.2409,45.292,45.2324,45.2835,35600.0
2012-08-13 15:20:00,53.21,53.21,53.19,53.2,72100.0,45.292,45.292,45.275,45.2835,72100.0
2012-08-13 15:30:00,53.2,53.22,53.19,53.2,92900.0,45.2835,45.3005,45.275,45.2835,92900.0
2012-08-13 15:40:00,53.19,53.22,53.19,53.2,105400.0,45.275,45.3005,45.275,45.2835,105400.0
2012-08-13 15:50:00,53.2,53.23,53.19,53.22,137400.0,45.2835,45.309,45.275,45.3005,137400.0
2012-08-14 09:30:00,53.38,53.57,53.38,53.57,183100.0,45.4367,45.5984,45.4367,45.5984,183100.0
2012-08-14 09:40:00,53.53,53.69,53.46,53.58,48100.0,45.5644,45.7005,45.5048,45.6069,48100.0
2012-08-14 09:50:00,53.59,53.59,53.47,53.51,33700.0,45.6154,45.6154,45.5133,45.5473,33700.0
2012-08-14 10:00:00,53.52,53.58,53.49,53.51,24500.0,45.5558,45.6069,45.5303,45.5473,24500.0
2012-08-14 10:10:00,53.49,53.67,53.49,53.64,27200.0,45.5303,45.6835,45.5303,45.658,27200.0
2012-08-14 10:20:00,53.61,53.66,53.57,53.59,49900.0,45.6325,45.675,45.5984,45.6154,49900.0
2012-08-14 10:30:00,53.6,53.6,53.51,53.59,24900.0,45.6239,45.6239,45.5473,45.6154,24900.0
2012-08-14 10:40:00,53.59,53.66,53.57,53.66,25700.0,45.6154,45.675,45.5984,45.675,25700.0
2012-08-14 10:50:00,53.67,53.69,53.59,53.6,12400.0,45.6835,45.7005,45.6154,45.6239,12400.0
2012-08-14 11:00:00,53.61,53.7,53.61,53.66,25900.0,45.6325,45.7091,45.6325,45.675,25900.0
2012-08-14 11:10:00,53.65,53.67,53.58,53.58,17500.0,45.6665,45.6835,45.6069,45.6069,17500.0
2012-08-14 11:20:00,53.58,53.62,53.56,53.57,16400.0,45.6069,45.641,45.5899,45.5984,16400.0
2012-08-14 11:30:00,53.56,53.59,53.55,53.58,18600.0,45.5899,45.6154,45.5814,45.6069,18600.0
2012-08-14 11:40:00,53.58,53.67,53.57,53.66,24000.0,45.6069,45.6835,45.5984,45.675,24000.0
2012-08-14 11:50:00,53.66,53.66,53.56,53.58,16200.0,45.675,45.675,45.5899,45.6069,16200.0
2012-08-14 12:00:00,53.58,53.58,53.51,53.52,6600.0,45.6069,45.6069,45.5473,45.5558,6600.0
2012-08-14 12:10:00,53.52,53.61,53.51,53.59,31400.0,45.5558,45.6325,45.5473,45.6154,31400.0
2012-08-14 12:20:00,53.59,53.62,53.58,53.62,16200.0,45.6154,45.641,45.6069,45.641,16200.0
2012-08-14 12:30:00,53.62,53.64,53.58,53.59,23200.0,45.641,45.658,45.6069,45.6154,23200.0
2012-08-14 12:40:00,53.58,53.62,53.57,53.62,38900.0,45.6069,45.641,45.5984,45.641,38900.0
2012-08-14 12:50:00,53.61,53.61,53.58,53.59,17500.0,45.6325,45.6325,45.6069,45.6154,17500.0
2012-08-14 13:00:00,53.59,53.65,53.59,53.62,29300.0,45.6154,45.6665,45.6154,45.641,29300.0
2012-08-14 13:10:00,53.62,53.65,53.6,53.63,30700.0,45.641,45.6665,45.6239,45.6495,30700.0
2012-08-14 13:20:00,53.62,53.66,53.61,53.65,27800.0,45.641,45.675,45.6325,45.6665,27800.0
2012-08-14 13:30:00,53.65,53.67,53.63,53.64,10500.0,45.6665,45.6835,45.6495,45.658,10500.0
2012-08-14 13:40:00,53.63,53.67,53.63,53.67,18300.0,45.6495,45.6835,45.6495,45.6835,18300.0
2012-08-14 13:50:00,53.66,53.7,53.65,53.69,30800.0,45.675,45.7091,45.6665,45.7005,30800.0
2012-08-14 14:00:00,53.7,53.7,53.67,53.69,15800.0,45.7091,45.7091,45.6835,45.7005,15800.0
2012-08-14 14:10:00,53.69,53.7,53.67,53.68,20400.0,45.7005,45.7091,45.6835,45.692,20400.0
2012-08-14 14:20:00,53.68,53.73,53.67,53.73,28300.0,45.692,45.7346,45.6835,45.7346,28300.0
2012-08-14 14:30:00,53.72,53.73,53.7,53.71,25000.0,45.7261,45.7346,45.7091,45.7176,25000.0
2012-08-14 14:40:00,53.71,53.73,53.7,53.72,26700.0,45.7176,45.7346,45.7091,45.7261,26700.0
2012-08-14 14:50:00,53.72,53.75,53.7,53.75,28500.0,45.7261,45.7516,45.7091,45.7516,28500.0
2012-08-14 15:00:00,53.74,53.82,53.72,53.8,97300.0,45.7431,45.8112,45.7261,45.7942,97300.0
2012-08-14 15:10:00,53.8,53.82,53.76,53.8,79700.0,45.7942,45.8112,45.7601,45.7942,79700.0
2012-08-14 15:20:00,53.8,53.82,53.79,53.8,51700.0,45.7942,45.8112,45.7857,45.7942,51700.0
2012-08-14 15:30:00,53.79,53.81,53.73,53.8,187400.0,45.7857,45.8027,45.7346,45.7942,187400.0
2012-08-14 15:40:00,53.8,53.8,53.64,53.66,73800.0,45.7942,45.7942,45.658,45.675,73800.0
2012-08-14 15:50:00,53.66,53.82,53.64,53.82,290600.0,45.675,45.8112,45.658,45.8112,290600.0
2012-08-15 09:30:00,53.6,53.74,53.59,53.68,36700.0,45.6239,45.7431,45.6154,45.692,36700.0
2012-08-15 09:40:00,53.69,53.97,53.67,53.96,38300.0,45.7005,45.9389,45.6835,45.9304,38300.0
2012-08-15 09:50:00,53.96,54.09,53.94,54.04,37900.0,45.9304,46.041,45.9133,45.9985,37900.0
2012-08-15 10:00:00,54.03,54.11,54.03,54.09,17100.0,45.99,46.058,45.99,46.041,17100.0
2012-08-15 10:10:00,54.09,54.13,54.07,54.08,20700.0,46.041,46.0751,46.024,46.0325,20700.0
2012-08-15 10:20:00,54.05,54.08,54.03,54.05,11700.0,46.007,46.0325,45.99,46.007,11700.0
2012-08-15 10:30:00,54.06,54.08,53.98,53.99,21200.0,46.0155,46.0325,45.9474,45.9559,21200.0
2012-08-15 10:40:00,53.98,53.98,53.89,53.92,27700.0,45.9474,45.9474,45.8708,45.8963,27700.0
2012-08-15 10:50:00,53.91,54.05,53.91,54.05,17400.0,45.8878,46.007,45.8878,46.007,17400.0
2012-08-15 11:00:00,54.03,54.03,53.91,53.95,18400.0,45.99,45.99,45.8878,45.9219,18400.0
2012-08-15 11:10:00,53.96,54.02,53.94,53.98,29400.0,45.9304,45.9814,45.9133,45.9474,29400.0
2012-08-15 11:20:00,53.98,53.98,53.87,53.88,18300.0,45.9474,45.9474,45.8538,45.8623,18300.0
2012-08-15 11:30:00,53.88,53.98,53.88,53.92,14500.0,45.8623,45.9474,45.8623,45.8963,14500.0
2012-08-15 11:40:00,53.92,53.95,53.88,53.9,11400.0,45.8963,45.9219,45.8623,45.8793,11400.0
2012-08-15 11:50:00,53.9,53.93,53.88,53.92,18800.0,45.8793,45.9048,45.8623,45.8963,18800.0
2012-08-15 12:00:00,53.91,53.95,53.91,53.92,8600.0,45.8878,45.9219,45.8878,45.8963,8600.0
2012-08-15 12:10:00,53.92,53.93,53.86,53.87,18200.0,45.8963,45.9048,45.8453,45.8538,18200.0
2012-08-15 12:20:00,53.86,54.02,53.86,54.02,106000.0,45.8453,45.9814,45.8453,45.9814,106000.0
2012-08-15 12:30:00,54.0,54.06,53.96,53.97,41800.0,45.9644,46.0155,45.9304,45.9389,41800.0
2012-08-15 12:40:00,53.96,53.97,53.94,53.97,34000.0,45.9304,45.9389,45.9133,45.9389,34000.0
2012-08-15 12:50:00,53.97,54.0,53.96,53.98,16400.0,45.9389,45.9644,45.9304,45.9474,16400.0
2012-08-15 13:00:00,53.98,54.0,53.97,54.0,13600.0,45.9474,45.9644,45.9389,45.9644,13600.0
2012-08-15 13:10:00,53.99,54.02,53.97,54.02,14800.0,45.9559,45.9814,45.9389,45.9814,14800.0
2012-08-15 13:20:00,54.03,54.07,54.03,54.07,8300.0,45.99,46.024,45.99,46.024,8300.0
2012-08-15 13:30:00,54.06,54.07,54.03,54.04,9200.0,46.0155,46.024,45.99,45.9985,9200.0
2012-08-15 13:40:00,54.04,54.11,54.02,54.1,28400.0,45.9985,46.058,45.9814,46.0495,28400.0
2012-08-15 13:50:00,54.1,54.12,54.08,54.09,17800.0,46.0495,46.0666,46.0325,46.041,17800.0
2012-08-15 14:00:00,54.09,54.12,54.05,54.08,60000.0,46.041,46.0666,46.007,46.0325,60000.0
2012-08-15 14:10:00,54.08,54.14,54.08,54.12,15400.0,46.0325,46.0836,46.0325,46.0666,15400.0
2012-08-15 14:20:00,54.12,54.16,54.12,54.15,12700.0,46.0666,46.1006,46.0666,46.0921,12700.0
2012-08-15 14:30:00,54.15,54.18,54.14,54.18,21000.0,46.0921,46.1176,46.0836,46.1176,21000.0
2012-08-15 14:40:00,54.19,54.27,54.19,54.21,19100.0,46.1261,46.1942,46.1261,46.1432,19100.0
2012-08-15 14:50:00,54.21,54.32,54.19,54.29,50100.0,46.1432,46.2368,46.1261,46.2113,50100.0
2012-08-15 15:00:00,54.29,54.36,54.27,54.34,48300.0,46.2113,46.2708,46.1942,46.2538,48300.0
2012-08-15 15:10:00,54.33,54.35,54.26,54.26,38400.0,46.2453,46.2623,46.1857,46.1857,38400.0
2012-08-15 15:20:00,54.26,54.27,54.1,54.11,56600.0,46.1857,46.1942,46.0495,46.058,56600.0
2012-08-15 15:30:00,54.11,54.14,54.08,54.13,72300.0,46.058,46.0836,46.0325,46.0751,72300.0
2012-08-15 15:40:00,54.12,54.21,54.11,54.14,53600.0,46.0666,46.1432,46.058,46.0836,53600.0
2012-08-15 15:50:00,54.14,54.18,54.09,54.12,108200.0,46.0836,46.1176,46.041,46.0666,108200.0
2012-08-16 09:30:00,54.09,54.25,53.94,54.09,31700.0,46.041,46.1772,45.9133,46.041,31700.0
2012-08-16 09:40:00,54.08,54.12,54.05,54.09,27500.0,46.0325,46.0666,46.007,46.041,27500.0
2012-08-16 09:50:00,54.1,54.29,53.98,54.13,69500.0,46.0495,46.2113,45.9474,46.0751,69500.0
2012-08-16 10:00:00,54.16,54.21,53.98,54.06,20100.0,46.1006,46.1432,45.9474,46.0155,20100.0
2012-08-16 10:10:00,54.06,54.08,54.0,54.04,52700.0,46.0155,46.0325,45.9644,45.9985,52700.0
2012-08-16 10:20:00,54.03,54.26,54.03,54.22,24800.0,45.99,46.1857,45.99,46.1517,24800.0
2012-08-16 10:30:00,54.22,54.22,54.13,54.2,16600.0,46.1517,46.1517,46.0751,46.1347,16600.0
2012-08-16 10:40:00,54.22,54.27,54.19,54.21,14300.0,46.1517,46.1942,46.1261,46.1432,14300.0
2012-08-16 10:50:00,54.21,54.29,54.21,54.27,13500.0,46.1432,46.2113,46.1432,46.1942,13500.0
2012-08-16 11:00:00,54.26,54.27,54.19,54.23,35700.0,46.1857,46.1942,46.1261,46.1602,35700.0
2012-08-16 11:10:00,54.23,54.34,54.23,54.31,30500.0,46.1602,46.2538,46.1602,46.2283,30500.0
2012-08-16 11:20:00,54.3,54.36,54.26,54.35,31200.0,46.2198,46.2708,46.1857,46.2623,31200.0
2012-08-16 11:30:00,54.35,54.36,54.29,54.32,24400.0,46.2623,46.2708,46.2113,46.2368,24400.0
2012-08-16 11:40:00,54.3,54.39,54.28,54.38,21800.0,46.2198,46.2964,46.2028,46.2879,21800.0
2012-08-16 11:50:00,54.39,54.5,54.36,54.48,33000.0,46.2964,46.39,46.2708,46.373,33000.0
2012-08-16 12:00:00,54.47,54.6,54.44,54.57,107800.0,46.3645,46.4751,46.3389,46.4496,107800.0
2012-08-16 12:10:00,54.57,54.58,54.49,54.51,21300.0,46.4496,46.4581,46.3815,46.3985,21300.0
2012-08-16 12:20:00,54.53,54.53,54.46,54.47,21500.0,46.4156,46.4156,46.356,46.3645,21500.0
2012-08-16 12:30:00,54.45,54.51,54.43,54.49,121800.0,46.3475,46.3985,46.3304,46.3815,121800.0
2012-08-16 12:40:00,54.49,54.55,54.49,54.55,14800.0,46.3815,46.4326,46.3815,46.4326,14800.0
2012-08-16 12:50:00,54.55,54.6,54.53,54.58,115300.0,46.4326,46.4751,46.4156,46.4581,115300.0
2012-08-16 13:00:00,54.58,54.58,54.55,54.55,9700.0,46.4581,46.4581,46.4326,46.4326,9700.0
2012-08-16 13:10:00,54.55,54.71,54.55,54.69,34000.0,46.4326,46.5688,46.4326,46.5517,34000.0
2012-08-16 13:20:00,54.68,54.76,54.67,54.75,62400.0,46.5432,46.6113,46.5347,46.6028,62400.0
2012-08-16 13:30:00,54.75,54.76,54.61,54.62,74000.0,46.6028,46.6113,46.4836,46.4922,74000.0
2012-08-16 13:40:00,54.63,54.64,54.57,54.64,39300.0,46.5007,46.5092,46.4496,46.5092,39300.0
2012-08-16 13:50:00,54.64,54.68,54.61,54.65,44300.0,46.5092,46.5432,46.4836,46.5177,44300.0
2012-08-16 14:00:00,54.64,54.7,54.64,54.7,46200.0,46.5092,46.5603,46.5092,46.5603,46200.0
2012-08-16 14:10:00,54.7,54.7,54.63,54.63,43100.0,46.5603,46.5603,46.5007,46.5007,43100.0
2012-08-16 14:20:00,54.63,54.65,54.6,54.64,49500.0,46.5007,46.5177,46.4751,46.5092,49500.0
2012-08-16 14:30:00,54.63,54.72,54.62,54.65,44700.0,46.5007,46.5773,46.4922,46.5177,44700.0
2012-08-16 14:40:00,54.65,54.7,54.61,54.65,55500.0,46.5177,46.5603,46.4836,46.5177,55500.0
2012-08-16 14:50:00,54.64,54.66,54.61,54.63,58100.0,46.5092,46.5262,46.4836,46.5007,58100.0
2012-08-16 15:00:00,54.63,54.65,54.53,54.53,71200.0,46.5007,46.5177,46.4156,46.4156,71200.0
2012-08-16 15:10:00,54.53,54.57,54.49,54.5,47900.0,46.4156,46.4496,46.3815,46.39,47900.0
2012-08-16 15:20:00,54.5,54.54,54.49,54.51,36400.0,46.39,46.4241,46.3815,46.3985,36400.0
2012-08-16 15:30:00,54.52,54.55,54.49,54.5,45100.0,46.407,46.4326,46.3815,46.39,45100.0
2012-08-16 15:40:00,54.49,54.5,54.43,54.5,43600.0,46.3815,46.39,46.3304,46.39,43600.0
2012-08-16 15:50:00,54.49,54.5,54.39,54.49,82700.0,46.3815,46.39,46.2964,46.3815,82700.0
2012-08-17 09:30:00,54.51,54.55,54.23,54.26,191300.0,46.3985,46.4326,46.1602,46.1857,191300.0
2012-08-17 09:40:00,54.28,54.31,54.12,54.14,35300.0,46.2028,46.2283,46.0666,46.0836,35300.0
2012-08-17 09:50:00,54.14,54.22,54.09,54.18,33300.0,46.0836,46.1517,46.041,46.1176,33300.0
2012-08-17 10:00:00,54.18,54.25,54.13,54.25,25600.0,46.1176,46.1772,46.0751,46.1772,25600.0
2012-08-17 10:10:00,54.27,54.27,54.2,54.21,22500.0,46.1942,46.1942,46.1347,46.1432,22500.0
2012-08-17 10:20:00,54.21,54.22,54.13,54.15,67700.0,46.1432,46.1517,46.0751,46.0921,67700.0
2012-08-17 10:30:00,54.15,54.31,54.12,54.31,28200.0,46.0921,46.2283,46.0666,46.2283,28200.0
2012-08-17 10:40:00,54.3,54.37,54.28,54.3,26800.0,46.2198,46.2794,46.2028,46.2198,26800.0
2012-08-17 10:50:00,54.3,54.32,54.21,54.23,41500.0,46.2198,46.2368,46.1432,46.1602,41500.0
2012-08-17 11:00:00,54.24,54.26,54.15,54.15,32000.0,46.1687,46.1857,46.0921,46.0921,32000.0
2012-08-17 11:10:00,54.15,54.21,54.1,54.17,140900.0,46.0921,46.1432,46.0495,46.1091,140900.0
2012-08-17 11:20:00,54.17,54.23,54.14,54.16,31800.0,46.1091,46.1602,46.0836,46.1006,31800.0
2012-08-17 11:30:00,54.16,54.26,54.14,54.26,21300.0,46.1006,46.1857,46.0836,46.1857,21300.0
2012-08-17 11:40:00,54.25,54.3,54.22,54.24,17700.0,46.1772,46.2198,46.1517,46.1687,17700.0
2012-08-17 11:50:00,54.25,54.26,54.17,54.25,45100.0,46.1772,46.1857,46.1091,46.1772,45100.0
2012-08-17 12:00:00,54.25,54.31,54.23,54.26,34800.0,46.1772,46.2283,46.1602,46.1857,34800.0
2012-08-17 12:10:00,54.26,54.3,54.24,54.25,11900.0,46.1857,46.2198,46.1687,46.1772,11900.0
2012-08-17 12:20:00,54.25,54.27,54.23,54.25,9600.0,46.1772,46.1942,46.1602,46.1772,9600.0
2012-08-17 12:30:00,54.24,54.26,54.21,54.21,14500.0,46.1687,46.1857,46.1432,46.1432,14500.0
2012-08-17 12:40:00,54.21,54.25,54.21,54.22,17300.0,46.1432,46.1772,46.1432,46.1517,17300.0
2012-08-17 12:50:00,54.22,54.23,54.16,54.17,10100.0,46.1517,46.1602,46.1006,46.1091,10100.0
2012-08-17 13:00:00,54.17,54.32,54.16,54.26,82300.0,46.1091,46.2368,46.1006,46.1857,82300.0
2012-08-17 13:10:00,54.26,54.29,54.25,54.29,57000.0,46.1857,46.2113,46.1772,46.2113,57000.0
2012-08-17 13:20:00,54.3,54.44,54.29,54.41,28500.0,46.2198,46.3389,46.2113,46.3134,28500.0
2012-08-17 13:30:00,54.41,54.48,54.41,54.47,12900.0,46.3134,46.373,46.3134,46.3645,12900.0
2012-08-17 13:40:00,54.47,54.48,54.45,54.48,11600.0,46.3645,46.373,46.3475,46.373,11600.0
2012-08-17 13:50:00,54.47,54.49,54.46,54.48,8600.0,46.3645,46.3815,46.356,46.373,8600.0
2012-08-17 14:00:00,54.48,54.48,54.3,54.35,62600.0,46.373,46.373,46.2198,46.2623,62600.0
2012-08-17 14:10:00,54.35,54.4,54.32,54.32,35400.0,46.2623,46.3049,46.2368,46.2368,35400.0
2012-08-17 14:20:00,54.32,54.32,54.28,54.31,26100.0,46.2368,46.2368,46.2028,46.2283,26100.0
2012-08-17 14:30:00,54.32,54.33,54.28,54.3,24100.0,46.2368,46.2453,46.2028,46.2198,24100.0
2012-08-17 14:40:00,54.3,54.32,54.28,54.29,22600.0,46.2198,46.2368,46.2028,46.2113,22600.0
2012-08-17 14:50:00,54.3,54.3,54.25,54.28,25900.0,46.2198,46.2198,46.1772,46.2028,25900.0
2012-08-17 15:00:00,54.28,54.33,54.28,54.31,30600.0,46.2028,46.2453,46.2028,46.2283,30600.0
2012-08-17 15:10:00,54.31,54.31,54.25,54.3,47100.0,46.2283,46.2283,46.1772,46.2198,47100.0
2012-08-17 15:20:00,54.31,54.4,54.3,54.4,44700.0,46.2283,46.3049,46.2198,46.3049,44700.0
2012-08-17 15:30:00,54.4,54.4,54.29,54.3,55100.0,46.3049,46.3049,46.2113,46.2198,55100.0
2012-08-17 15:40:00,54.3,54.36,54.28,54.29,118400.0,46.2198,46.2708,46.2028,46.2113,118400.0
2012-08-17 15:50:00,54.3,54.37,54.3,54.36,129900.0,46.2198,46.2794,46.2198,46.2708,129900.0
2012-08-20 09:30:00,54.36,54.5,54.23,54.31,34000.0,46.2708,46.39,46.1602,46.2283,34000.0
2012-08-20 09:40:00,54.31,54.41,54.3,54.41,17500.0,46.2283,46.3134,46.2198,46.3134,17500.0
2012-08-20 09:50:00,54.41,54.55,54.35,54.38,42900.0,46.3134,46.4326,46.2623,46.2879,42900.0
2012-08-20 10:00:00,54.37,54.42,54.32,54.36,26400.0,46.2794,46.3219,46.2368,46.2708,26400.0
2012-08-20 10:10:00,54.36,54.36,54.26,54.29,24500.0,46.2708,46.2708,46.1857,46.2113,24500.0
2012-08-20 10:20:00,54.29,54.29,54.2,54.23,21700.0,46.2113,46.2113,46.1347,46.1602,21700.0
2012-08-20 10:30:00,54.23,54.29,54.16,54.28,24100.0,46.1602,46.2113,46.1006,46.2028,24100.0
2012-08-20 10:40:00,54.28,54.4,54.24,54.39,19700.0,46.2028,46.3049,46.1687,46.2964,19700.0
2012-08-20 10:50:00,54.39,54.43,54.34,54.43,22400.0,46.2964,46.3304,46.2538,46.3304,22400.0
2012-08-20 11:00:00,54.42,54.47,54.37,54.43,33200.0,46.3219,46.3645,46.2794,46.3304,33200.0
2012-08-20 11:10:00,54.43,54.44,54.39,54.41,19200.0,46.3304,46.3389,46.2964,46.3134,19200.0
2012-08-20 11:20:00,54.41,54.45,54.31,54.33,23600.0,46.3134,46.3475,46.2283,46.2453,23600.0
2012-08-20 11:30:00,54.31,54.36,54.29,54.34,12900.0,46.2283,46.2708,46.2113,46.2538,12900.0
2012-08-20 11:40:00,54.35,54.4,54.32,54.38,33700.0,46.2623,46.3049,46.2368,46.2879,33700.0
2012-08-20 11:50:00,54.38,54.4,54.36,54.39,27600.0,46.2879,46.3049,46.2708,46.2964,27600.0
2012-08-20 12:00:00,54.38,54.42,54.35,54.38,28100.0,46.2879,46.3219,46.2623,46.2879,28100.0
2012-08-20 12:10:00,54.38,54.5,54.38,54.49,10300.0,46.2879,46.39,46.2879,46.3815,10300.0
2012-08-20 12:20:00,54.49,54.5,54.45,54.49,9100.0,46.3815,46.39,46.3475,46.3815,9100.0
2012-08-20 12:30:00,54.49,54.49,54.4,54.43,13900.0,46.3815,46.3815,46.3049,46.3304,13900.0
2012-08-20 12:40:00,54.42,54.46,54.39,54.44,11300.0,46.3219,46.356,46.2964,46.3389,11300.0
2012-08-20 12:50:00,54.43,54.43,54.35,54.36,11900.0,46.3304,46.3304,46.2623,46.2708,11900.0
2012-08-20 13:00:00,54.34,54.44,54.33,54.41,32600.0,46.2538,46.3389,46.2453,46.3134,32600.0
2012-08-20 13:10:00,54.4,54.46,54.38,54.46,7600.0,46.3049,46.356,46.2879,46.356,7600.0
2012-08-20 13:20:00,54.47,54.52,54.45,54.49,19200.0,46.3645,46.407,46.3475,46.3815,19200.0
2012-08-20 13:30:00,54.48,54.48,54.38,54.4,30400.0,46.373,46.373,46.2879,46.3049,30400.0
2012-08-20 13:40:00,54.39,54.47,54.39,54.47,18600.0,46.2964,46.3645,46.2964,46.3645,18600.0
2012-08-20 13:50:00,54.46,54.49,54.41,54.44,33100.0,46.356,46.3815,46.3134,46.3389,33100.0
2012-08-20 14:00:00,54.43,54.49,54.4,54.46,95400.0,46.3304,46.3815,46.3049,46.356,95400.0
2012-08-20 14:10:00,54.45,54.48,54.44,54.45,16800.0,46.3475,46.373,46.3389,46.3475,16800.0
2012-08-20 14:20:00,54.45,54.47,54.45,54.47,11900.0,46.3475,46.3645,46.3475,46.3645,11900.0
2012-08-20 14:30:00,54.47,54.51,54.44,54.47,19300.0,46.3645,46.3985,46.3389,46.3645,19300.0
2012-08-20 14:40:00,54.47,54.48,54.41,54.47,36300.0,46.3645,46.373,46.3134,46.3645,36300.0
2012-08-20 14:50:00,54.46,54.5,54.45,54.48,12800.0,46.356,46.39,46.3475,46.373,12800.0
2012-08-20 15:00:00,54.48,54.49,54.45,54.46,11300.0,46.373,46.3815,46.3475,46.356,11300.0
2012-08-20 15:10:00,54.46,54.47,54.44,54.44,27600.0,46.356,46.3645,46.3389,46.3389,27600.0
2012-08-20 15:20:00,54.44,54.48,54.44,54.46,45300.0,46.3389,46.373,46.3389,46.356,45300.0
2012-08-20 15:30:00,54.47,54.51,54.45,54.47,34300.0,46.3645,46.3985,46.3475,46.3645,34300.0
2012-08-20 15:40:00,54.47,54.52,54.46,54.52,35800.0,46.3645,46.407,46.356,46.407,35800.0
2012-08-20 15:50:00,54.52,54.52,54.45,54.48,94400.0,46.407,46.407,46.3475,46.373,94400.0
2012-08-21 09:30:00,54.57,54.75,54.54,54.58,26100.0,46.4496,46.6028,46.4241,46.4581,26100.0
2012-08-21 09:40:00,54.57,54.64,54.48,54.63,25500.0,46.4496,46.5092,46.373,46.5007,25500.0
2012-08-21 09:50:00,54.61,54.7,54.56,54.7,22400.0,46.4836,46.5603,46.4411,46.5603,22400.0
2012-08-21 10:00:00,54.7,54.85,54.7,54.83,20500.0,46.5603,46.6879,46.5603,46.6709,20500.0
2012-08-21 10:10:00,54.82,54.96,54.81,54.93,49500.0,46.6624,46.7816,46.6539,46.756,49500.0
2012-08-21 10:20:00,54.93,54.97,54.88,54.95,35200.0,46.756,46.7901,46.7135,46.7731,35200.0
2012-08-21 10:30:00,54.97,54.98,54.89,54.96,25000.0,46.7901,46.7986,46.722,46.7816,25000.0
2012-08-21 10:40:00,54.97,54.99,54.95,54.98,24400.0,46.7901,46.8071,46.7731,46.7986,24400.0
2012-08-21 10:50:00,54.98,55.0,54.96,54.98,29900.0,46.7986,46.8156,46.7816,46.7986,29900.0
2012-08-21 11:00:00,54.99,55.0,54.97,54.99,68000.0,46.8071,46.8156,46.7901,46.8071,68000.0
2012-08-21 11:10:00,54.99,55.07,54.98,55.06,111900.0,46.8071,46.8752,46.7986,46.8667,111900.0
2012-08-21 11:20:00,55.07,55.07,54.91,54.92,65400.0,46.8752,46.8752,46.739,46.7475,65400.0
2012-08-21 11:30:00,54.92,54.93,54.81,54.84,60900.0,46.7475,46.756,46.6539,46.6794,60900.0
2012-08-21 11:40:00,54.84,54.99,54.76,54.99,68600.0,46.6794,46.8071,46.6113,46.8071,68600.0
2012-08-21 11:50:00,55.0,55.04,54.98,54.98,48100.0,46.8156,46.8497,46.7986,46.7986,48100.0
2012-08-21 12:00:00,54.99,54.99,54.91,54.99,27500.0,46.8071,46.8071,46.739,46.8071,27500.0
2012-08-21 12:10:00,55.0,55.03,54.9,54.94,16200.0,46.8156,46.8411,46.7305,46.7645,16200.0
2012-08-21 12:20:00,54.93,54.94,54.87,54.88,12600.0,46.756,46.7645,46.705,46.7135,12600.0
2012-08-21 12:30:00,54.87,54.93,54.81,54.91,19200.0,46.705,46.756,46.6539,46.739,19200.0
2012-08-21 12:40:00,54.91,54.93,54.82,54.89,66700.0,46.739,46.756,46.6624,46.722,66700.0
2012-08-21 12:50:00,54.89,54.89,54.83,54.86,14200.0,46.722,46.722,46.6709,46.6964,14200.0
2012-08-21 13:00:00,54.85,54.85,54.78,54.82,12100.0,46.6879,46.6879,46.6283,46.6624,12100.0
2012-08-21 13:10:00,54.8,54.81,54.77,54.81,12300.0,46.6454,46.6539,46.6198,46.6539,12300.0
2012-08-21 13:20:00,54.79,54.81,54.76,54.77,8800.0,46.6369,46.6539,46.6113,46.6198,8800.0
2012-08-21 13:30:00,54.78,54.78,54.74,54.76,5200.0,46.6283,46.6283,46.5943,46.6113,5200.0
2012-08-21 13:40:00,54.74,54.74,54.62,54.62,19200.0,46.5943,46.5943,46.4922,46.4922,19200.0
2012-08-21 13:50:00,54.61,54.68,54.6,54.67,8900.0,46.4836,46.5432,46.4751,46.5347,8900.0
2012-08-21 14:00:00,54.67,54.68,54.61,54.66,17800.0,46.5347,46.5432,46.4836,46.5262,17800.0
2012-08-21 14:10:00,54.65,54.69,54.58,54.58,12900.0,46.5177,46.5517,46.4581,46.4581,12900.0
2012-08-21 14:20:00,54.56,54.61,54.45,54.48,102100.0,46.4411,46.4836,46.3475,46.373,102100.0
2012-08-21 14:30:00,54.48,54.53,54.35,54.38,44400.0,46.373,46.4156,46.2623,46.2879,44400.0
2012-08-21 14:40:00,54.38,54.42,54.34,54.42,36300.0,46.2879,46.3219,46.2538,46.3219,36300.0
2012-08-21 14:50:00,54.42,54.44,54.4,54.42,22100.0,46.3219,46.3389,46.3049,46.3219,22100.0
2012-08-21 15:00:00,54.42,54.45,54.39,54.39,21500.0,46.3219,46.3475,46.2964,46.2964,21500.0
2012-08-21 15:10:00,54.39,54.41,54.22,54.23,79400.0,46.2964,46.3134,46.1517,46.1602,79400.0
2012-08-21 15:20:00,54.24,54.29,54.23,54.27,46900.0,46.1687,46.2113,46.1602,46.1942,46900.0
2012-08-21 15:30:00,54.26,54.32,54.25,54.28,75800.0,46.1857,46.2368,46.1772,46.2028,75800.0
2012-08-21 15:40:00,54.28,54.35,54.28,54.29,65700.0,46.2028,46.2623,46.2028,46.2113,65700.0
2012-08-21 15:50:00,54.29,54.3,54.2,54.28,135400.0,46.2113,46.2198,46.1347,46.2028,135400.0
2012-08-22 09:30:00,54.45,54.49,54.09,54.19,89500.0,46.3475,46.3815,46.041,46.1261,89500.0
2012-08-22 09:40:00,54.21,54.31,54.04,54.05,41900.0,46.1432,46.2283,45.9985,46.007,41900.0
2012-08-22 09:50:00,54.07,54.1,53.91,53.98,81400.0,46.024,46.0495,45.8878,45.9474,81400.0
2012-08-22 10:00:00,54.01,54.05,53.87,53.99,57800.0,45.9729,46.007,45.8538,45.9559,57800.0
2012-08-22 10:10:00,53.99,54.02,53.95,53.99,13000.0,45.9559,45.9814,45.9219,45.9559,13000.0
2012-08-22 10:20:00,53.98,54.0,53.89,53.92,31800.0,45.9474,45.9644,45.8708,45.8963,31800.0
2012-08-22 10:30:00,53.93,53.94,53.85,53.85,17600.0,45.9048,45.9133,45.8367,45.8367,17600.0
2012-08-22 10:40:00,53.85,53.87,53.75,53.75,24900.0,45.8367,45.8538,45.7516,45.7516,24900.0
2012-08-22 10:50:00,53.76,53.85,53.76,53.83,29600.0,45.7601,45.8367,45.7601,45.8197,29600.0
2012-08-22 11:00:00,53.83,53.87,53.78,53.82,34100.0,45.8197,45.8538,45.7772,45.8112,34100.0
2012-08-22 11:10:00,53.81,53.84,53.78,53.81,15700.0,45.8027,45.8282,45.7772,45.8027,15700.0
2012-08-22 11:20:00,53.8,53.85,53.79,53.84,9200.0,45.7942,45.8367,45.7857,45.8282,9200.0
2012-08-22 11:30:00,53.83,53.86,53.79,53.85,12700.0,45.8197,45.8453,45.7857,45.8367,12700.0
2012-08-22 11:40:00,53.85,53.91,53.83,53.86,55900.0,45.8367,45.8878,45.8197,45.8453,55900.0
2012-08-22 11:50:00,53.86,53.93,53.86,53.93,16100.0,45.8453,45.9048,45.8453,45.9048,16100.0
2012-08-22 12:00:00,53.93,53.96,53.9,53.9,7100.0,45.9048,45.9304,45.8793,45.8793,7100.0
2012-08-22 12:10:00,53.9,53.9,53.85,53.88,18000.0,45.8793,45.8793,45.8367,45.8623,18000.0
2012-08-22 12:20:00,53.87,53.9,53.85,53.88,6900.0,45.8538,45.8793,45.8367,45.8623,6900.0
2012-08-22 12:30:00,53.88,53.9,53.85,53.85,18200.0,45.8623,45.8793,45.8367,45.8367,18200.0
2012-08-22 12:40:00,53.85,53.9,53.85,53.85,36100.0,45.8367,45.8793,45.8367,45.8367,36100.0
2012-08-22 12:50:00,53.85,53.86,53.76,53.79,27500.0,45.8367,45.8453,45.7601,45.7857,27500.0
2012-08-22 13:00:00,53.79,53.85,53.78,53.81,11000.0,45.7857,45.8367,45.7772,45.8027,11000.0
2012-08-22 13:10:00,53.82,53.89,53.82,53.89,34800.0,45.8112,45.8708,45.8112,45.8708,34800.0
2012-08-22 13:20:00,53.88,53.89,53.84,53.86,30200.0,45.8623,45.8708,45.8282,45.8453,30200.0
2012-08-22 13:30:00,53.87,53.91,53.85,53.86,51400.0,45.8538,45.8878,45.8367,45.8453,51400.0
2012-08-22 13:40:00,53.85,53.88,53.84,53.85,31200.0,45.8367,45.8623,45.8282,45.8367,31200.0
2012-08-22 13:50:00,53.85,53.87,53.83,53.83,45800.0,45.8367,45.8538,45.8197,45.8197,45800.0
2012-08-22 14:00:00,53.82,53.96,53.82,53.82,97100.0,45.8112,45.9304,45.8112,45.8112,97100.0
2012-08-22 14:10:00,53.84,53.84,53.67,53.69,67100.0,45.8282,45.8282,45.6835,45.7005,67100.0
2012-08-22 14:20:00,53.69,53.74,53.67,53.69,65000.0,45.7005,45.7431,45.6835,45.7005,65000.0
2012-08-22 14:30:00,53.7,53.76,53.65,53.75,75300.0,45.7091,45.7601,45.6665,45.7516,75300.0
2012-08-22 14:40:00,53.75,53.83,53.65,53.77,116700.0,45.7516,45.8197,45.6665,45.7686,116700.0
2012-08-22 14:50:00,53.77,53.81,53.76,53.76,42900.0,45.7686,45.8027,45.7601,45.7601,42900.0
2012-08-22 15:00:00,53.76,53.84,53.76,53.81,49900.0,45.7601,45.8282,45.7601,45.8027,49900.0
2012-08-22 15:10:00,53.82,53.96,53.82,53.87,178300.0,45.8112,45.9304,45.8112,45.8538,178300.0
2012-08-22 15:20:00,53.87,53.98,53.85,53.86,106300.0,45.8538,45.9474,45.8367,45.8453,106300.0
2012-08-22 15:30:00,53.86,53.99,53.83,53.89,89100.0,45.8453,45.9559,45.8197,45.8708,89100.0
2012-08-22 15:40:00,53.88,53.91,53.76,53.78,110100.0,45.8623,45.8878,45.7601,45.7772,110100.0
2012-08-22 15:50:00,53.78,53.86,53.68,53.81,187100.0,45.7772,45.8453,45.692,45.8027,187100.0
2012-08-23 09:30:00,53.8,53.9,53.55,53.57,28800.0,45.7942,45.8793,45.5814,45.5984,28800.0
2012-08-23 09:40:00,53.58,53.75,53.55,53.65,48000.0,45.6069,45.7516,45.5814,45.6665,48000.0
2012-08-23 09:50:00,53.66,53.71,53.38,53.43,141400.0,45.675,45.7176,45.4367,45.4792,141400.0
2012-08-23 10:00:00,53.42,53.57,53.4,53.45,20900.0,45.4707,45.5984,45.4537,45.4963,20900.0
2012-08-23 10:10:00,53.45,53.5,53.38,53.38,23800.0,45.4963,45.5388,45.4367,45.4367,23800.0
2012-08-23 10:20:00,53.37,53.52,53.37,53.4,29800.0,45.4282,45.5558,45.4282,45.4537,29800.0
2012-08-23 10:30:00,53.4,53.58,53.34,53.46,50800.0,45.4537,45.6069,45.4026,45.5048,50800.0
2012-08-23 10:40:00,53.46,53.52,53.37,53.44,54700.0,45.5048,45.5558,45.4282,45.4878,54700.0
2012-08-23 10:50:00,53.45,53.51,53.42,53.46,33100.0,45.4963,45.5473,45.4707,45.5048,33100.0
2012-08-23 11:00:00,53.46,53.48,53.25,53.32,36200.0,45.5048,45.5218,45.326,45.3856,36200.0
2012-08-23 11:10:00,53.33,53.36,53.29,53.3,55100.0,45.3941,45.4197,45.3601,45.3686,55100.0
2012-08-23 11:20:00,53.31,53.35,53.2,53.32,47900.0,45.3771,45.4111,45.2835,45.3856,47900.0
2012-08-23 11:30:00,53.31,53.31,53.22,53.25,25500.0,45.3771,45.3771,45.3005,45.326,25500.0
2012-08-23 11:40:00,53.26,53.42,53.26,53.42,21000.0,45.3345,45.4707,45.3345,45.4707,21000.0
2012-08-23 11:50:00,53.41,53.48,53.4,53.48,20900.0,45.4622,45.5218,45.4537,45.5218,20900.0
2012-08-23 12:00:00,53.47,53.48,53.23,53.25,18600.0,45.5133,45.5218,45.309,45.326,18600.0
2012-08-23 12:10:00,53.25,53.27,53.18,53.23,17500.0,45.326,45.343,45.2664,45.309,17500.0
2012-08-23 12:20:00,53.23,53.26,53.2,53.24,14100.0,45.309,45.3345,45.2835,45.3175,14100.0
2012-08-23 12:30:00,53.25,53.31,53.24,53.26,13800.0,45.326,45.3771,45.3175,45.3345,13800.0
2012-08-23 12:40:00,53.26,53.35,53.26,53.28,15000.0,45.3345,45.4111,45.3345,45.3516,15000.0
2012-08-23 12:50:00,53.28,53.33,53.22,53.24,19100.0,45.3516,45.3941,45.3005,45.3175,19100.0
2012-08-23 13:00:00,53.25,53.3,53.23,53.3,15700.0,45.326,45.3686,45.309,45.3686,15700.0
2012-08-23 13:10:00,53.3,53.3,53.14,53.22,21900.0,45.3686,45.3686,45.2324,45.3005,21900.0
2012-08-23 13:20:00,53.21,53.22,53.07,53.09,17500.0,45.292,45.3005,45.1728,45.1898,17500.0
2012-08-23 13:30:00,53.07,53.19,53.06,53.06,19800.0,45.1728,45.275,45.1643,45.1643,19800.0
2012-08-23 13:40:00,53.06,53.16,53.05,53.14,14800.0,45.1643,45.2494,45.1558,45.2324,14800.0
2012-08-23 13:50:00,53.14,53.17,53.07,53.07,22100.0,45.2324,45.2579,45.1728,45.1728,22100.0
2012-08-23 14:00:00,53.07,53.1,53.06,53.09,26200.0,45.1728,45.1983,45.1643,45.1898,26200.0
2012-08-23 14:10:00,53.09,53.1,53.04,53.05,22000.0,45.1898,45.1983,45.1473,45.1558,22000.0
2012-08-23 14:20:00,53.05,53.1,53.02,53.05,26500.0,45.1558,45.1983,45.1302,45.1558,26500.0
2012-08-23 14:30:00,53.05,53.15,53.05,53.12,50900.0,45.1558,45.2409,45.1558,45.2154,50900.0
2012-08-23 14:40:00,53.12,53.27,53.11,53.27,26000.0,45.2154,45.343,45.2069,45.343,26000.0
2012-08-23 14:50:00,53.27,53.32,53.26,53.3,115800.0,45.343,45.3856,45.3345,45.3686,115800.0
2012-08-23 15:00:00,53.29,53.3,53.18,53.24,45400.0,45.3601,45.3686,45.2664,45.3175,45400.0
2012-08-23 15:10:00,53.24,53.26,53.19,53.22,40700.0,45.3175,45.3345,45.275,45.3005,40700.0
2012-08-23 15:20:00,53.22,53.22,53.1,53.13,50100.0,45.3005,45.3005,45.1983,45.2239,50100.0
2012-08-23 15:30:00,53.14,53.22,53.12,53.18,70800.0,45.2324,45.3005,45.2154,45.2664,70800.0
2012-08-23 15:40:00,53.19,53.22,53.15,53.2,82900.0,45.275,45.3005,45.2409,45.2835,82900.0
2012-08-23 15:50:00,53.2,53.24,53.15,53.23,154600.0,45.2835,45.3175,45.2409,45.309,154600.0
2012-08-24 09:30:00,53.17,53.26,53.11,53.21,31500.0,45.2579,45.3345,45.2069,45.292,31500.0
2012-08-24 09:40:00,53.19,53.25,53.17,53.23,13400.0,45.275,45.326,45.2579,45.309,13400.0
2012-08-24 09:50:00,53.25,53.29,53.15,53.18,68100.0,45.326,45.3601,45.2409,45.2664,68100.0
2012-08-24 10:00:00,53.18,53.29,53.16,53.25,12300.0,45.2664,45.3601,45.2494,45.326,12300.0
2012-08-24 10:10:00,53.25,53.29,53.23,53.27,15500.0,45.326,45.3601,45.309,45.343,15500.0
2012-08-24 10:20:00,53.28,53.3,53.25,53.25,22100.0,45.3516,45.3686,45.326,45.326,22100.0
2012-08-24 10:30:00,53.24,53.33,53.21,53.32,24100.0,45.3175,45.3941,45.292,45.3856,24100.0
2012-08-24 10:40:00,53.33,53.41,53.32,53.37,29000.0,45.3941,45.4622,45.3856,45.4282,29000.0
2012-08-24 10:50:00,53.37,53.38,53.34,53.36,19300.0,45.4282,45.4367,45.4026,45.4197,19300.0
2012-08-24 11:00:00,53.36,53.45,53.32,53.44,28800.0,45.4197,45.4963,45.3856,45.4878,28800.0
2012-08-24 11:10:00,53.45,53.65,53.43,53.63,40700.0,45.4963,45.6665,45.4792,45.6495,40700.0
2012-08-24 11:20:00,53.63,53.75,53.63,53.72,64900.0,45.6495,45.7516,45.6495,45.7261,64900.0
2012-08-24 11:30:00,53.72,53.78,53.71,53.76,18900.0,45.7261,45.7772,45.7176,45.7601,18900.0
2012-08-24 11:40:00,53.75,53.75,53.63,53.63,8700.0,45.7516,45.7516,45.6495,45.6495,8700.0
2012-08-24 11:50:00,53.62,53.64,53.59,53.59,9400.0,45.641,45.658,45.6154,45.6154,9400.0
2012-08-24 12:00:00,53.59,53.62,53.55,53.61,7400.0,45.6154,45.641,45.5814,45.6325,7400.0
2012-08-24 12:10:00,53.6,53.6,53.53,53.53,10000.0,45.6239,45.6239,45.5644,45.5644,10000.0
2012-08-24 12:20:00,53.54,53.61,53.54,53.57,19700.0,45.5729,45.6325,45.5729,45.5984,19700.0
2012-08-24 12:30:00,53.58,53.58,53.52,53.54,4900.0,45.6069,45.6069,45.5558,45.5729,4900.0
2012-08-24 12:40:00,53.54,53.6,53.51,53.6,11400.0,45.5729,45.6239,45.5473,45.6239,11400.0
2012-08-24 12:50:00,53.59,53.62,53.58,53.59,7700.0,45.6154,45.641,45.6069,45.6154,7700.0
2012-08-24 13:00:00,53.6,53.6,53.56,53.57,6300.0,45.6239,45.6239,45.5899,45.5984,6300.0
2012-08-24 13:10:00,53.57,53.61,53.57,53.6,4800.0,45.5984,45.6325,45.5984,45.6239,4800.0
2012-08-24 13:20:00,53.61,53.61,53.56,53.58,7400.0,45.6325,45.6325,45.5899,45.6069,7400.0
2012-08-24 13:30:00,53.59,53.61,53.56,53.59,15100.0,45.6154,45.6325,45.5899,45.6154,15100.0
2012-08-24 13:40:00,53.6,53.68,53.59,53.68,21200.0,45.6239,45.692,45.6154,45.692,21200.0
2012-08-24 13:50:00,53.68,53.69,53.64,53.64,7600.0,45.692,45.7005,45.658,45.658,7600.0
2012-08-24 14:00:00,53.65,53.68,53.62,53.62,13200.0,45.6665,45.692,45.641,45.641,13200.0
2012-08-24 14:10:00,53.62,53.64,53.6,53.6,10500.0,45.641,45.658,45.6239,45.6239,10500.0
2012-08-24 14:20:00,53.61,53.67,53.61,53.66,9200.0,45.6325,45.6835,45.6325,45.675,9200.0
2012-08-24 14:30:00,53.66,53.66,53.6,53.6,7500.0,45.675,45.675,45.6239,45.6239,7500.0
2012-08-24 14:40:00,53.6,53.63,53.6,53.62,10700.0,45.6239,45.6495,45.6239,45.641,10700.0
2012-08-24 14:50:00,53.61,53.61,53.54,53.56,22600.0,45.6325,45.6325,45.5729,45.5899,22600.0
2012-08-24 15:00:00,53.56,53.64,53.56,53.62,13600.0,45.5899,45.658,45.5899,45.641,13600.0
2012-08-24 15:10:00,53.63,53.71,53.63,53.71,20600.0,45.6495,45.7176,45.6495,45.7176,20600.0
2012-08-24 15:20:00,53.71,53.74,53.66,53.71,24500.0,45.7176,45.7431,45.675,45.7176,24500.0
2012-08-24 15:30:00,53.71,53.73,53.65,53.73,27200.0,45.7176,45.7346,45.6665,45.7346,27200.0
2012-08-24 15:40:00,53.74,53.86,53.72,53.78,43600.0,45.7431,45.8453,45.7261,45.7772,43600.0
2012-08-24 15:50:00,53.79,53.79,53.68,53.73,66200.0,45.7857,45.7857,45.692,45.7346,66200.0
2012-08-27 09:30:00,53.76,53.79,53.51,53.59,37900.0,45.7601,45.7857,45.5473,45.6154,37900.0
2012-08-27 09:40:00,53.61,53.77,53.61,53.77,17800.0,45.6325,45.7686,45.6325,45.7686,17800.0
2012-08-27 09:50:00,53.75,53.8,53.69,53.77,22600.0,45.7516,45.7942,45.7005,45.7686,22600.0
2012-08-27 10:00:00,53.77,53.89,53.74,53.83,22200.0,45.7686,45.8708,45.7431,45.8197,22200.0
2012-08-27 10:10:00,53.86,53.95,53.79,53.9,34200.0,45.8453,45.9219,45.7857,45.8793,34200.0
2012-08-27 10:20:00,53.91,53.96,53.88,53.95,66200.0,45.8878,45.9304,45.8623,45.9219,66200.0
2012-08-27 10:30:00,53.93,54.05,53.93,54.0,19300.0,45.9048,46.007,45.9048,45.9644,19300.0
2012-08-27 10:40:00,54.0,54.01,53.85,53.85,9900.0,45.9644,45.9729,45.8367,45.8367,9900.0
2012-08-27 10:50:00,53.84,53.89,53.81,53.87,38800.0,45.8282,45.8708,45.8027,45.8538,38800.0
2012-08-27 11:00:00,53.88,54.14,53.84,54.14,43600.0,45.8623,46.0836,45.8282,46.0836,43600.0
2012-08-27 11:10:00,54.12,54.19,54.1,54.15,42800.0,46.0666,46.1261,46.0495,46.0921,42800.0
2012-08-27 11:20:00,54.16,54.18,54.07,54.15,9800.0,46.1006,46.1176,46.024,46.0921,9800.0
2012-08-27 11:30:00,54.16,54.22,54.12,54.14,12900.0,46.1006,46.1517,46.0666,46.0836,12900.0
2012-08-27 11:40:00,54.14,54.14,54.06,54.13,9700.0,46.0836,46.0836,46.0155,46.0751,9700.0
2012-08-27 11:50:00,54.13,54.14,54.09,54.09,9200.0,46.0751,46.0836,46.041,46.041,9200.0
2012-08-27 12:00:00,54.09,54.13,54.05,54.05,11300.0,46.041,46.0751,46.007,46.007,11300.0
2012-08-27 12:10:00,54.06,54.13,54.06,54.08,5100.0,46.0155,46.0751,46.0155,46.0325,5100.0
2012-08-27 12:20:00,54.08,54.09,53.96,53.97,11200.0,46.0325,46.041,45.9304,45.9389,11200.0
2012-08-27 12:30:00,53.97,53.97,53.9,53.91,7600.0,45.9389,45.9389,45.8793,45.8878,7600.0
2012-08-27 12:40:00,53.92,53.92,53.88,53.88,6200.0,45.8963,45.8963,45.8623,45.8623,6200.0
2012-08-27 12:50:00,53.89,53.91,53.88,53.88,3000.0,45.8708,45.8878,45.8623,45.8623,3000.0
2012-08-27 13:00:00,53.89,53.89,53.85,53.87,5000.0,45.8708,45.8708,45.8367,45.8538,5000.0
2012-08-27 13:10:00,53.87,53.93,53.87,53.9,4100.0,45.8538,45.9048,45.8538,45.8793,4100.0
2012-08-27 13:20:00,53.89,53.93,53.89,53.91,8100.0,45.8708,45.9048,45.8708,45.8878,8100.0
2012-08-27 13:30:00,53.92,53.92,53.83,53.83,8300.0,45.8963,45.8963,45.8197,45.8197,8300.0
2012-08-27 13:40:00,53.81,53.82,53.77,53.82,17500.0,45.8027,45.8112,45.7686,45.8112,17500.0
2012-08-27 13:50:00,53.82,53.85,53.79,53.79,6800.0,45.8112,45.8367,45.7857,45.7857,6800.0
2012-08-27 14:00:00,53.79,53.8,53.76,53.77,8300.0,45.7857,45.7942,45.7601,45.7686,8300.0
2012-08-27 14:10:00,53.77,53.77,53.72,53.74,23200.0,45.7686,45.7686,45.7261,45.7431,23200.0
2012-08-27 14:20:00,53.75,53.83,53.75,53.83,6200.0,45.7516,45.8197,45.7516,45.8197,6200.0
2012-08-27 14:30:00,53.82,53.86,53.81,53.84,7700.0,45.8112,45.8453,45.8027,45.8282,7700.0
2012-08-27 14:40:00,53.84,53.86,53.79,53.8,9400.0,45.8282,45.8453,45.7857,45.7942,9400.0
2012-08-27 14:50:00,53.79,53.87,53.78,53.82,9900.0,45.7857,45.8538,45.7772,45.8112,9900.0
2012-08-27 15:00:00,53.83,53.84,53.76,53.77,17500.0,45.8197,45.8282,45.7601,45.7686,17500.0
2012-08-27 15:10:00,53.78,53.79,53.73,53.78,20000.0,45.7772,45.7857,45.7346,45.7772,20000.0
2012-08-27 15:20:00,53.79,53.8,53.74,53.75,28500.0,45.7857,45.7942,45.7431,45.7516,28500.0
2012-08-27 15:30:00,53.76,53.77,53.66,53.66,26000.0,45.7601,45.7686,45.675,45.675,26000.0
2012-08-27 15:40:00,53.67,53.73,53.66,53.69,36300.0,45.6835,45.7346,45.675,45.7005,36300.0
2012-08-27 15:50:00,53.69,53.7,53.61,53.7,76100.0,45.7005,45.7091,45.6325,45.7091,76100.0
2012-08-28 09:30:00,53.59,54.03,53.59,54.01,43400.0,45.6154,45.99,45.6154,45.9729,43400.0
2012-08-28 09:40:00,53.98,54.01,53.87,53.95,11600.0,45.9474,45.9729,45.8538,45.9219,11600.0
2012-08-28 09:50:00,53.97,53.97,53.7,53.83,12000.0,45.9389,45.9389,45.7091,45.8197,12000.0
2012-08-28 10:00:00,53.79,53.89,53.71,53.85,29300.0,45.7857,45.8708,45.7176,45.8367,29300.0
2012-08-28 10:10:00,53.84,53.95,53.8,53.84,59800.0,45.8282,45.9219,45.7942,45.8282,59800.0
2012-08-28 10:20:00,53.84,54.02,53.79,53.95,102500.0,45.8282,45.9814,45.7857,45.9219,102500.0
2012-08-28 10:30:00,53.95,54.03,53.88,53.9,66900.0,45.9219,45.99,45.8623,45.8793,66900.0
2012-08-28 10:40:00,53.9,54.04,53.9,54.02,15000.0,45.8793,45.9985,45.8793,45.9814,15000.0
2012-08-28 10:50:00,54.01,54.08,53.9,53.91,35300.0,45.9729,46.0325,45.8793,45.8878,35300.0
2012-08-28 11:00:00,53.91,53.94,53.85,53.86,32300.0,45.8878,45.9133,45.8367,45.8453,32300.0
2012-08-28 11:10:00,53.87,53.88,53.81,53.87,19000.0,45.8538,45.8623,45.8027,45.8538,19000.0
2012-08-28 11:20:00,53.86,53.89,53.8,53.89,19400.0,45.8453,45.8708,45.7942,45.8708,19400.0
2012-08-28 11:30:00,53.87,53.94,53.82,53.92,22000.0,45.8538,45.9133,45.8112,45.8963,22000.0
2012-08-28 11:40:00,53.93,54.04,53.91,53.97,18900.0,45.9048,45.9985,45.8878,45.9389,18900.0
2012-08-28 11:50:00,53.96,54.01,53.91,53.93,45000.0,45.9304,45.9729,45.8878,45.9048,45000.0
2012-08-28 12:00:00,53.92,53.95,53.9,53.93,51700.0,45.8963,45.9219,45.8793,45.9048,51700.0
2012-08-28 12:10:00,53.94,53.95,53.92,53.93,16400.0,45.9133,45.9219,45.8963,45.9048,16400.0
2012-08-28 12:20:00,53.93,53.94,53.91,53.93,22400.0,45.9048,45.9133,45.8878,45.9048,22400.0
2012-08-28 12:30:00,53.93,53.93,53.86,53.87,11600.0,45.9048,45.9048,45.8453,45.8538,11600.0
2012-08-28 12:40:00,53.87,53.89,53.82,53.82,20400.0,45.8538,45.8708,45.8112,45.8112,20400.0
2012-08-28 12:50:00,53.83,53.87,53.83,53.85,24300.0,45.8197,45.8538,45.8197,45.8367,24300.0
2012-08-28 13:00:00,53.86,53.86,53.74,53.78,21100.0,45.8453,45.8453,45.7431,45.7772,21100.0
2012-08-28 13:10:00,53.77,53.78,53.74,53.75,20800.0,45.7686,45.7772,45.7431,45.7516,20800.0
2012-08-28 13:20:00,53.76,53.77,53.73,53.75,20500.0,45.7601,45.7686,45.7346,45.7516,20500.0
2012-08-28 13:30:00,53.75,53.85,53.75,53.85,22100.0,45.7516,45.8367,45.7516,45.8367,22100.0
2012-08-28 13:40:00,53.85,53.86,53.71,53.73,106700.0,45.8367,45.8453,45.7176,45.7346,106700.0
2012-08-28 13:50:00,53.73,53.73,53.66,53.72,17900.0,45.7346,45.7346,45.675,45.7261,17900.0
2012-08-28 14:00:00,53.7,53.75,53.7,53.73,12300.0,45.7091,45.7516,45.7091,45.7346,12300.0
2012-08-28 14:10:00,53.73,53.73,53.69,53.71,26600.0,45.7346,45.7346,45.7005,45.7176,26600.0
2012-08-28 14:20:00,53.72,53.76,53.7,53.73,33000.0,45.7261,45.7601,45.7091,45.7346,33000.0
2012-08-28 14:30:00,53.73,53.73,53.69,53.71,30000.0,45.7346,45.7346,45.7005,45.7176,30000.0
2012-08-28 14:40:00,53.7,53.72,53.68,53.71,19900.0,45.7091,45.7261,45.692,45.7176,19900.0
2012-08-28 14:50:00,53.71,53.72,53.63,53.67,54300.0,45.7176,45.7261,45.6495,45.6835,54300.0
2012-08-28 15:00:00,53.67,53.77,53.67,53.76,24300.0,45.6835,45.7686,45.6835,45.7601,24300.0
2012-08-28 15:10:00,53.75,53.76,53.65,53.65,38800.0,45.7516,45.7601,45.6665,45.6665,38800.0
2012-08-28 15:20:00,53.66,53.7,53.64,53.68,35700.0,45.675,45.7091,45.658,45.692,35700.0
2012-08-28 15:30:00,53.69,53.7,53.66,53.7,37000.0,45.7005,45.7091,45.675,45.7091,37000.0
2012-08-28 15:40:00,53.7,53.73,53.68,53.71,72300.0,45.7091,45.7346,45.692,45.7176,72300.0
2012-08-28 15:50:00,53.71,53.73,53.65,53.71,160400.0,45.7176,45.7346,45.6665,45.7176,160400.0
2012-08-29 09:30:00,53.72,53.86,53.64,53.84,31500.0,45.7261,45.8453,45.658,45.8282,31500.0
2012-08-29 09:40:00,53.84,53.87,53.72,53.74,45500.0,45.8282,45.8538,45.7261,45.7431,45500.0
2012-08-29 09:50:00,53.75,53.77,53.66,53.68,57900.0,45.7516,45.7686,45.675,45.692,57900.0
2012-08-29 10:00:00,53.66,53.7,53.61,53.65,54700.0,45.675,45.7091,45.6325,45.6665,54700.0
2012-08-29 10:10:00,53.64,53.78,53.64,53.69,47300.0,45.658,45.7772,45.658,45.7005,47300.0
2012-08-29 10:20:00,53.69,53.71,53.65,53.71,41800.0,45.7005,45.7176,45.6665,45.7176,41800.0
2012-08-29 10:30:00,53.71,53.74,53.69,53.7,8600.0,45.7176,45.7431,45.7005,45.7091,8600.0
2012-08-29 10:40:00,53.69,53.7,53.66,53.68,9400.0,45.7005,45.7091,45.675,45.692,9400.0
2012-08-29 10:50:00,53.68,53.68,53.51,53.55,17600.0,45.692,45.692,45.5473,45.5814,17600.0
2012-08-29 11:00:00,53.56,53.58,53.48,53.5,31400.0,45.5899,45.6069,45.5218,45.5388,31400.0
2012-08-29 11:10:00,53.49,53.59,53.49,53.59,15600.0,45.5303,45.6154,45.5303,45.6154,15600.0
2012-08-29 11:20:00,53.61,53.65,53.57,53.6,49900.0,45.6325,45.6665,45.5984,45.6239,49900.0
2012-08-29 11:30:00,53.61,53.68,53.61,53.66,23900.0,45.6325,45.692,45.6325,45.675,23900.0
2012-08-29 11:40:00,53.67,53.7,53.63,53.64,22400.0,45.6835,45.7091,45.6495,45.658,22400.0
2012-08-29 11:50:00,53.64,53.64,53.59,53.6,23400.0,45.658,45.658,45.6154,45.6239,23400.0
2012-08-29 12:00:00,53.61,53.65,53.59,53.6,30400.0,45.6325,45.6665,45.6154,45.6239,30400.0
2012-08-29 12:10:00,53.61,53.61,53.59,53.6,6500.0,45.6325,45.6325,45.6154,45.6239,6500.0
2012-08-29 12:20:00,53.6,53.63,53.57,53.63,14800.0,45.6239,45.6495,45.5984,45.6495,14800.0
2012-08-29 12:30:00,53.62,53.65,53.6,53.6,14500.0,45.641,45.6665,45.6239,45.6239,14500.0
2012-08-29 12:40:00,53.6,53.61,53.57,53.61,8400.0,45.6239,45.6325,45.5984,45.6325,8400.0
2012-08-29 12:50:00,53.61,53.62,53.57,53.58,9000.0,45.6325,45.641,45.5984,45.6069,9000.0
2012-08-29 13:00:00,53.58,53.67,53.58,53.64,12600.0,45.6069,45.6835,45.6069,45.658,12600.0
2012-08-29 13:10:00,53.64,53.68,53.6,53.61,19000.0,45.658,45.692,45.6239,45.6325,19000.0
2012-08-29 13:20:00,53.6,53.69,53.6,53.65,14100.0,45.6239,45.7005,45.6239,45.6665,14100.0
2012-08-29 13:30:00,53.66,53.74,53.66,53.74,25700.0,45.675,45.7431,45.675,45.7431,25700.0
2012-08-29 13:40:00,53.75,53.77,53.73,53.74,15900.0,45.7516,45.7686,45.7346,45.7431,15900.0
2012-08-29 13:50:00,53.73,53.75,53.71,53.75,14600.0,45.7346,45.7516,45.7176,45.7516,14600.0
2012-08-29 14:00:00,53.75,53.75,53.71,53.71,16800.0,45.7516,45.7516,45.7176,45.7176,16800.0
2012-08-29 14:10:00,53.71,53.71,53.69,53.7,12100.0,45.7176,45.7176,45.7005,45.7091,12100.0
2012-08-29 14:20:00,53.71,53.75,53.7,53.75,19900.0,45.7176,45.7516,45.7091,45.7516,19900.0
2012-08-29 14:30:00,53.75,53.75,53.63,53.63,39200.0,45.7516,45.7516,45.6495,45.6495,39200.0
2012-08-29 14:40:00,53.63,53.67,53.59,53.64,104200.0,45.6495,45.6835,45.6154,45.658,104200.0
2012-08-29 14:50:00,53.63,53.67,53.58,53.58,19400.0,45.6495,45.6835,45.6069,45.6069,19400.0
2012-08-29 15:00:00,53.59,53.61,53.54,53.61,28800.0,45.6154,45.6325,45.5729,45.6325,28800.0
2012-08-29 15:10:00,53.6,53.65,53.6,53.63,22400.0,45.6239,45.6665,45.6239,45.6495,22400.0
2012-08-29 15:20:00,53.63,53.64,53.57,53.6,27500.0,45.6495,45.658,45.5984,45.6239,27500.0
2012-08-29 15:30:00,53.61,53.63,53.58,53.59,29500.0,45.6325,45.6495,45.6069,45.6154,29500.0
2012-08-29 15:40:00,53.58,53.67,53.54,53.56,55200.0,45.6069,45.6835,45.5729,45.5899,55200.0
2012-08-29 15:50:00,53.56,53.59,53.54,53.57,64600.0,45.5899,45.6154,45.5729,45.5984,64600.0
2012-08-30 09:30:00,53.19,53.24,52.98,53.0,44600.0,45.275,45.3175,45.0962,45.1132,44600.0
2012-08-30 09:40:00,53.0,53.03,52.89,52.9,45800.0,45.1132,45.1388,45.0196,45.0281,45800.0
2012-08-30 09:50:00,52.89,52.9,52.79,52.86,35100.0,45.0196,45.0281,44.9345,44.9941,35100.0
2012-08-30 10:00:00,52.84,52.93,52.8,52.93,37100.0,44.977,45.0536,44.943,45.0536,37100.0
2012-08-30 10:10:00,52.92,53.02,52.91,52.97,36300.0,45.0451,45.1302,45.0366,45.0877,36300.0
2012-08-30 10:20:00,52.99,53.0,52.83,52.91,31800.0,45.1047,45.1132,44.9685,45.0366,31800.0
2012-08-30 10:30:00,52.91,52.94,52.88,52.88,15400.0,45.0366,45.0622,45.0111,45.0111,15400.0
2012-08-30 10:40:00,52.87,52.89,52.84,52.84,16300.0,45.0026,45.0196,44.977,44.977,16300.0
2012-08-30 10:50:00,52.85,52.9,52.77,52.89,24400.0,44.9855,45.0281,44.9175,45.0196,24400.0
2012-08-30 11:00:00,52.9,52.91,52.81,52.86,55100.0,45.0281,45.0366,44.9515,44.9941,55100.0
2012-08-30 11:10:00,52.86,52.95,52.83,52.94,31900.0,44.9941,45.0707,44.9685,45.0622,31900.0
2012-08-30 11:20:00,52.94,52.96,52.91,52.96,32100.0,45.0622,45.0792,45.0366,45.0792,32100.0
2012-08-30 11:30:00,52.97,53.02,52.95,53.01,54500.0,45.0877,45.1302,45.0707,45.1217,54500.0
2012-08-30 11:40:00,53.02,53.14,53.02,53.14,23000.0,45.1302,45.2324,45.1302,45.2324,23000.0
2012-08-30 11:50:00,53.15,53.17,53.06,53.07,14000.0,45.2409,45.2579,45.1643,45.1728,14000.0
2012-08-30 12:00:00,53.06,53.06,53.01,53.02,14200.0,45.1643,45.1643,45.1217,45.1302,14200.0
2012-08-30 12:10:00,53.02,53.06,53.0,53.05,15000.0,45.1302,45.1643,45.1132,45.1558,15000.0
2012-08-30 12:20:00,53.06,53.06,53.01,53.01,8400.0,45.1643,45.1643,45.1217,45.1217,8400.0
2012-08-30 12:30:00,53.02,53.12,53.02,53.12,18300.0,45.1302,45.2154,45.1302,45.2154,18300.0
2012-08-30 12:40:00,53.13,53.19,53.12,53.15,9200.0,45.2239,45.275,45.2154,45.2409,9200.0
2012-08-30 12:50:00,53.18,53.21,53.17,53.21,6800.0,45.2664,45.292,45.2579,45.292,6800.0
2012-08-30 13:00:00,53.21,53.23,53.2,53.2,7900.0,45.292,45.309,45.2835,45.2835,7900.0
2012-08-30 13:10:00,53.2,53.2,53.13,53.14,10000.0,45.2835,45.2835,45.2239,45.2324,10000.0
2012-08-30 13:20:00,53.13,53.13,53.03,53.06,17200.0,45.2239,45.2239,45.1388,45.1643,17200.0
2012-08-30 13:30:00,53.07,53.14,53.07,53.07,18000.0,45.1728,45.2324,45.1728,45.1728,18000.0
2012-08-30 13:40:00,53.08,53.18,53.07,53.18,11500.0,45.1813,45.2664,45.1728,45.2664,11500.0
2012-08-30 13:50:00,53.17,53.17,53.11,53.13,14400.0,45.2579,45.2579,45.2069,45.2239,14400.0
2012-08-30 14:00:00,53.13,53.25,53.12,53.23,16500.0,45.2239,45.326,45.2154,45.309,16500.0
2012-08-30 14:10:00,53.24,53.28,53.23,53.24,16200.0,45.3175,45.3516,45.309,45.3175,16200.0
2012-08-30 14:20:00,53.24,53.25,53.17,53.17,11900.0,45.3175,45.326,45.2579,45.2579,11900.0
2012-08-30 14:30:00,53.17,53.17,53.13,53.15,10700.0,45.2579,45.2579,45.2239,45.2409,10700.0
2012-08-30 14:40:00,53.16,53.2,53.15,53.2,14600.0,45.2494,45.2835,45.2409,45.2835,14600.0
2012-08-30 14:50:00,53.2,53.25,53.19,53.21,14800.0,45.2835,45.326,45.275,45.292,14800.0
2012-08-30 15:00:00,53.22,53.24,53.19,53.19,22000.0,45.3005,45.3175,45.275,45.275,22000.0
2012-08-30 15:10:00,53.2,53.25,53.19,53.2,23500.0,45.2835,45.326,45.275,45.2835,23500.0
2012-08-30 15:20:00,53.2,53.26,53.18,53.24,28700.0,45.2835,45.3345,45.2664,45.3175,28700.0
2012-08-30 15:30:00,53.24,53.33,53.24,53.3,57200.0,45.3175,45.3941,45.3175,45.3686,57200.0
2012-08-30 15:40:00,53.3,53.34,53.19,53.21,46800.0,45.3686,45.4026,45.275,45.292,46800.0
2012-08-30 15:50:00,53.2,53.21,53.11,53.12,108100.0,45.2835,45.292,45.2069,45.2154,108100.0
2012-08-31 09:30:00,53.37,53.64,53.36,53.58,19400.0,45.4282,45.658,45.4197,45.6069,19400.0
2012-08-31 09:40:00,53.6,53.7,53.41,53.43,51000.0,45.6239,45.7091,45.4622,45.4792,51000.0
2012-08-31 09:50:00,53.43,53.48,53.28,53.29,21900.0,45.4792,45.5218,45.3516,45.3601,21900.0
2012-08-31 10:00:00,53.29,53.32,52.93,52.94,36300.0,45.3601,45.3856,45.0536,45.0622,36300.0
2012-08-31 10:10:00,52.95,53.44,52.95,53.44,20800.0,45.0707,45.4878,45.0707,45.4878,20800.0
2012-08-31 10:20:00,53.44,53.59,53.44,53.48,27500.0,45.4878,45.6154,45.4878,45.5218,27500.0
2012-08-31 10:30:00,53.45,53.49,53.34,53.35,48600.0,45.4963,45.5303,45.4026,45.4111,48600.0
2012-08-31 10:40:00,53.39,53.49,53.38,53.41,15000.0,45.4452,45.5303,45.4367,45.4622,15000.0
2012-08-31 10:50:00,53.4,53.68,53.37,53.6,19300.0,45.4537,45.692,45.4282,45.6239,19300.0
2012-08-31 11:00:00,53.61,53.68,53.58,53.61,18600.0,45.6325,45.692,45.6069,45.6325,18600.0
2012-08-31 11:10:00,53.64,53.66,53.54,53.57,25600.0,45.658,45.675,45.5729,45.5984,25600.0
2012-08-31 11:20:00,53.59,53.68,53.52,53.52,12900.0,45.6154,45.692,45.5558,45.5558,12900.0
2012-08-31 11:30:00,53.53,53.54,53.45,53.5,11800.0,45.5644,45.5729,45.4963,45.5388,11800.0
2012-08-31 11:40:00,53.5,53.5,53.43,53.44,15900.0,45.5388,45.5388,45.4792,45.4878,15900.0
2012-08-31 11:50:00,53.46,53.5,53.44,53.44,13000.0,45.5048,45.5388,45.4878,45.4878,13000.0
2012-08-31 12:00:00,53.44,53.47,53.27,53.27,16300.0,45.4878,45.5133,45.343,45.343,16300.0
2012-08-31 12:10:00,53.24,53.24,53.12,53.17,12200.0,45.3175,45.3175,45.2154,45.2579,12200.0
2012-08-31 12:20:00,53.16,53.21,53.11,53.17,9100.0,45.2494,45.292,45.2069,45.2579,9100.0
2012-08-31 12:30:00,53.16,53.24,53.13,53.21,6000.0,45.2494,45.3175,45.2239,45.292,6000.0
2012-08-31 12:40:00,53.21,53.27,53.21,53.26,4000.0,45.292,45.343,45.292,45.3345,4000.0
2012-08-31 12:50:00,53.25,53.3,53.25,53.29,6400.0,45.326,45.3686,45.326,45.3601,6400.0
2012-08-31 13:00:00,53.29,53.3,53.24,53.26,7100.0,45.3601,45.3686,45.3175,45.3345,7100.0
2012-08-31 13:10:00,53.24,53.24,53.06,53.08,14600.0,45.3175,45.3175,45.1643,45.1813,14600.0
2012-08-31 13:20:00,53.08,53.13,53.07,53.09,6900.0,45.1813,45.2239,45.1728,45.1898,6900.0
2012-08-31 13:30:00,53.1,53.13,53.09,53.13,6200.0,45.1983,45.2239,45.1898,45.2239,6200.0
2012-08-31 13:40:00,53.13,53.21,53.13,53.19,8300.0,45.2239,45.292,45.2239,45.275,8300.0
2012-08-31 13:50:00,53.2,53.31,53.19,53.3,7000.0,45.2835,45.3771,45.275,45.3686,7000.0
2012-08-31 14:00:00,53.3,53.33,53.29,53.29,13000.0,45.3686,45.3941,45.3601,45.3601,13000.0
2012-08-31 14:10:00,53.31,53.34,53.25,53.34,15600.0,45.3771,45.4026,45.326,45.4026,15600.0
2012-08-31 14:20:00,53.35,53.39,53.35,53.38,6600.0,45.4111,45.4452,45.4111,45.4367,6600.0
2012-08-31 14:30:00,53.39,53.41,53.33,53.34,11000.0,45.4452,45.4622,45.3941,45.4026,11000.0
2012-08-31 14:40:00,53.34,53.34,53.28,53.33,10400.0,45.4026,45.4026,45.3516,45.3941,10400.0
2012-08-31 14:50:00,53.33,53.33,53.28,53.3,6900.0,45.3941,45.3941,45.3516,45.3686,6900.0
2012-08-31 15:00:00,53.29,53.3,53.17,53.17,21700.0,45.3601,45.3686,45.2579,45.2579,21700.0
2012-08-31 15:10:00,53.17,53.24,53.13,53.2,23800.0,45.2579,45.3175,45.2239,45.2835,23800.0
2012-08-31 15:20:00,53.2,53.23,53.2,53.21,17100.0,45.2835,45.309,45.2835,45.292,17100.0
2012-08-31 15:30:00,53.21,53.3,53.17,53.26,35300.0,45.292,45.3686,45.2579,45.3345,35300.0
2012-08-31 15:40:00,53.27,53.3,53.23,53.27,45600.0,45.343,45.3686,45.309,45.343,45600.0
2012-08-31 15:50:00,53.27,53.36,53.26,53.27,137100.0,45.343,45.4197,45.3345,45.343,137100.0
2012-09-04 09:30:00,54.25,55.49,53.65,54.4,668400.0,46.1772,47.2327,45.6665,46.3049,668400.0
2012-09-04 09:40:00,54.4,54.45,54.05,54.11,169100.0,46.3049,46.3475,46.007,46.058,169100.0
2012-09-04 09:50:00,54.12,54.2,53.89,54.02,84100.0,46.0666,46.1347,45.8708,45.9814,84100.0
2012-09-04 10:00:00,54.0,54.25,53.94,54.07,85000.0,45.9644,46.1772,45.9133,46.024,85000.0
2012-09-04 10:10:00,54.1,54.1,53.94,54.09,42500.0,46.0495,46.0495,45.9133,46.041,42500.0
2012-09-04 10:20:00,54.09,54.11,53.94,53.96,31600.0,46.041,46.058,45.9133,45.9304,31600.0
2012-09-04 10:30:00,53.95,53.97,53.82,53.89,40200.0,45.9219,45.9389,45.8112,45.8708,40200.0
2012-09-04 10:40:00,53.87,53.9,53.75,53.77,25600.0,45.8538,45.8793,45.7516,45.7686,25600.0
2012-09-04 10:50:00,53.77,53.86,53.73,53.77,42100.0,45.7686,45.8453,45.7346,45.7686,42100.0
2012-09-04 11:00:00,53.76,53.87,53.69,53.84,48700.0,45.7601,45.8538,45.7005,45.8282,48700.0
2012-09-04 11:10:00,53.83,53.93,53.79,53.93,30600.0,45.8197,45.9048,45.7857,45.9048,30600.0
2012-09-04 11:20:00,53.93,53.94,53.89,53.91,20600.0,45.9048,45.9133,45.8708,45.8878,20600.0
2012-09-04 11:30:00,53.91,53.91,53.83,53.91,24600.0,45.8878,45.8878,45.8197,45.8878,24600.0
2012-09-04 11:40:00,53.91,53.91,53.78,53.83,22700.0,45.8878,45.8878,45.7772,45.8197,22700.0
2012-09-04 11:50:00,53.84,53.91,53.79,53.85,29800.0,45.8282,45.8878,45.7857,45.8367,29800.0
2012-09-04 12:00:00,53.86,53.86,53.74,53.75,27900.0,45.8453,45.8453,45.7431,45.7516,27900.0
2012-09-04 12:10:00,53.75,53.82,53.75,53.78,22200.0,45.7516,45.8112,45.7516,45.7772,22200.0
2012-09-04 12:20:00,53.78,53.82,53.71,53.72,23800.0,45.7772,45.8112,45.7176,45.7261,23800.0
2012-09-04 12:30:00,53.72,53.86,53.72,53.86,12800.0,45.7261,45.8453,45.7261,45.8453,12800.0
2012-09-04 12:40:00,53.86,53.94,53.86,53.86,14300.0,45.8453,45.9133,45.8453,45.8453,14300.0
2012-09-04 12:50:00,53.86,53.88,53.81,53.88,15700.0,45.8453,45.8623,45.8027,45.8623,15700.0
2012-09-04 13:00:00,53.87,53.9,53.87,53.87,13300.0,45.8538,45.8793,45.8538,45.8538,13300.0
2012-09-04 13:10:00,53.87,53.89,53.86,53.87,11000.0,45.8538,45.8708,45.8453,45.8538,11000.0
2012-09-04 13:20:00,53.88,53.89,53.84,53.84,13200.0,45.8623,45.8708,45.8282,45.8282,13200.0
2012-09-04 13:30:00,53.86,53.89,53.81,53.86,18900.0,45.8453,45.8708,45.8027,45.8453,18900.0
2012-09-04 13:40:00,53.86,53.89,53.8,53.81,20400.0,45.8453,45.8708,45.7942,45.8027,20400.0
2012-09-04 13:50:00,53.81,53.84,53.76,53.8,18600.0,45.8027,45.8282,45.7601,45.7942,18600.0
2012-09-04 14:00:00,53.81,53.87,53.72,53.84,25500.0,45.8027,45.8538,45.7261,45.8282,25500.0
2012-09-04 14:10:00,53.85,53.87,53.82,53.86,51500.0,45.8367,45.8538,45.8112,45.8453,51500.0
2012-09-04 14:20:00,53.86,53.87,53.81,53.84,28600.0,45.8453,45.8538,45.8027,45.8282,28600.0
2012-09-04 14:30:00,53.85,53.87,53.82,53.83,110800.0,45.8367,45.8538,45.8112,45.8197,110800.0
2012-09-04 14:40:00,53.83,54.02,53.83,54.02,28500.0,45.8197,45.9814,45.8197,45.9814,28500.0
2012-09-04 14:50:00,54.02,54.02,53.93,53.93,25300.0,45.9814,45.9814,45.9048,45.9048,25300.0
2012-09-04 15:00:00,53.94,53.97,53.94,53.96,31300.0,45.9133,45.9389,45.9133,45.9304,31300.0
2012-09-04 15:10:00,53.96,53.97,53.91,53.93,49400.0,45.9304,45.9389,45.8878,45.9048,49400.0
2012-09-04 15:20:00,53.93,53.96,53.91,53.96,41400.0,45.9048,45.9304,45.8878,45.9304,41400.0
2012-09-04 15:30:00,53.96,53.97,53.81,53.83,62800.0,45.9304,45.9389,45.8027,45.8197,62800.0
2012-09-04 15:40:00,53.82,53.89,53.77,53.88,88000.0,45.8112,45.8708,45.7686,45.8623,88000.0
2012-09-04 15:50:00,53.89,53.93,53.82,53.83,120300.0,45.8708,45.9048,45.8112,45.8197,120300.0
2012-09-05 09:30:00,53.78,53.78,53.17,53.18,79600.0,45.7772,45.7772,45.2579,45.2664,79600.0
2012-09-05 09:40:00,53.19,53.19,52.86,53.19,103000.0,45.275,45.275,44.9941,45.275,103000.0
2012-09-05 09:50:00,53.17,53.17,52.89,52.91,74500.0,45.2579,45.2579,45.0196,45.0366,74500.0
2012-09-05 10:00:00,52.9,53.02,52.83,52.83,58200.0,45.0281,45.1302,44.9685,44.9685,58200.0
2012-09-05 10:10:00,52.84,53.01,52.83,52.97,59200.0,44.977,45.1217,44.9685,45.0877,59200.0
2012-09-05 10:20:00,52.96,53.1,52.9,53.06,84600.0,45.0792,45.1983,45.0281,45.1643,84600.0
2012-09-05 10:30:00,53.05,53.15,53.0,53.01,46200.0,45.1558,45.2409,45.1132,45.1217,46200.0
2012-09-05 10:40:00,53.02,53.03,52.88,52.95,80200.0,45.1302,45.1388,45.0111,45.0707,80200.0
2012-09-05 10:50:00,52.94,53.05,52.93,53.01,167600.0,45.0622,45.1558,45.0536,45.1217,167600.0
2012-09-05 11:00:00,53.01,53.04,52.97,53.02,60700.0,45.1217,45.1473,45.0877,45.1302,60700.0
2012-09-05 11:10:00,53.03,53.05,53.01,53.04,50300.0,45.1388,45.1558,45.1217,45.1473,50300.0
2012-09-05 11:20:00,53.05,53.13,53.03,53.13,50400.0,45.1558,45.2239,45.1388,45.2239,50400.0
2012-09-05 11:30:00,53.12,53.23,53.11,53.17,44800.0,45.2154,45.309,45.2069,45.2579,44800.0
2012-09-05 11:40:00,53.17,53.26,53.16,53.18,43800.0,45.2579,45.3345,45.2494,45.2664,43800.0
2012-09-05 11:50:00,53.18,53.18,52.99,53.0,41900.0,45.2664,45.2664,45.1047,45.1132,41900.0
2012-09-05 12:00:00,53.01,53.02,52.98,53.01,27200.0,45.1217,45.1302,45.0962,45.1217,27200.0
2012-09-05 12:10:00,53.02,53.16,53.02,53.14,38200.0,45.1302,45.2494,45.1302,45.2324,38200.0
2012-09-05 12:20:00,53.13,53.2,53.13,53.2,25200.0,45.2239,45.2835,45.2239,45.2835,25200.0
2012-09-05 12:30:00,53.2,53.21,53.16,53.2,29900.0,45.2835,45.292,45.2494,45.2835,29900.0
2012-09-05 12:40:00,53.21,53.3,53.2,53.29,41500.0,45.292,45.3686,45.2835,45.3601,41500.0
2012-09-05 12:50:00,53.27,53.41,53.27,53.4,45200.0,45.343,45.4622,45.343,45.4537,45200.0
2012-09-05 13:00:00,53.39,53.4,53.31,53.32,35200.0,45.4452,45.4537,45.3771,45.3856,35200.0
2012-09-05 13:10:00,53.33,53.35,53.32,53.34,29200.0,45.3941,45.4111,45.3856,45.4026,29200.0
2012-09-05 13:20:00,53.34,53.38,53.33,53.36,24400.0,45.4026,45.4367,45.3941,45.4197,24400.0
2012-09-05 13:30:00,53.35,53.36,53.23,53.23,43800.0,45.4111,45.4197,45.309,45.309,43800.0
2012-09-05 13:40:00,53.23,53.24,53.12,53.16,31700.0,45.309,45.3175,45.2154,45.2494,31700.0
2012-09-05 13:50:00,53.15,53.18,53.11,53.16,19500.0,45.2409,45.2664,45.2069,45.2494,19500.0
2012-09-05 14:00:00,53.17,53.24,53.16,53.23,20100.0,45.2579,45.3175,45.2494,45.309,20100.0
2012-09-05 14:10:00,53.23,53.24,53.14,53.15,31700.0,45.309,45.3175,45.2324,45.2409,31700.0
2012-09-05 14:20:00,53.14,53.21,53.14,53.18,26600.0,45.2324,45.292,45.2324,45.2664,26600.0
2012-09-05 14:30:00,53.19,53.23,53.19,53.2,34800.0,45.275,45.309,45.275,45.2835,34800.0
2012-09-05 14:40:00,53.2,53.21,53.13,53.15,29800.0,45.2835,45.292,45.2239,45.2409,29800.0
2012-09-05 14:50:00,53.14,53.16,53.12,53.12,18400.0,45.2324,45.2494,45.2154,45.2154,18400.0
2012-09-05 15:00:00,53.12,53.12,53.06,53.09,39100.0,45.2154,45.2154,45.1643,45.1898,39100.0
2012-09-05 15:10:00,53.1,53.16,53.07,53.16,72000.0,45.1983,45.2494,45.1728,45.2494,72000.0
2012-09-05 15:20:00,53.17,53.19,53.14,53.17,47500.0,45.2579,45.275,45.2324,45.2579,47500.0
2012-09-05 15:30:00,53.16,53.23,53.15,53.17,50200.0,45.2494,45.309,45.2409,45.2579,50200.0
2012-09-05 15:40:00,53.16,53.18,53.09,53.12,77600.0,45.2494,45.2664,45.1898,45.2154,77600.0
2012-09-05 15:50:00,53.12,53.15,53.1,53.13,101300.0,45.2154,45.2409,45.1983,45.2239,101300.0
2012-09-06 09:30:00,52.85,53.5,52.85,53.45,148300.0,44.9855,45.5388,44.9855,45.4963,148300.0
2012-09-06 09:40:00,53.48,53.48,53.36,53.43,104700.0,45.5218,45.5218,45.4197,45.4792,104700.0
2012-09-06 09:50:00,53.44,53.74,53.44,53.68,92800.0,45.4878,45.7431,45.4878,45.692,92800.0
2012-09-06 10:00:00,53.7,53.8,53.69,53.71,74800.0,45.7091,45.7942,45.7005,45.7176,74800.0
2012-09-06 10:10:00,53.72,53.74,53.57,53.61,58600.0,45.7261,45.7431,45.5984,45.6325,58600.0
2012-09-06 10:20:00,53.61,53.63,53.5,53.59,58500.0,45.6325,45.6495,45.5388,45.6154,58500.0
2012-09-06 10:30:00,53.6,53.95,53.59,53.94,32300.0,45.6239,45.9219,45.6154,45.9133,32300.0
2012-09-06 10:40:00,53.93,53.93,53.74,53.78,59200.0,45.9048,45.9048,45.7431,45.7772,59200.0
2012-09-06 10:50:00,53.79,53.82,53.73,53.76,51800.0,45.7857,45.8112,45.7346,45.7601,51800.0
2012-09-06 11:00:00,53.77,53.77,53.58,53.61,125300.0,45.7686,45.7686,45.6069,45.6325,125300.0
2012-09-06 11:10:00,53.6,53.62,53.54,53.58,65100.0,45.6239,45.641,45.5729,45.6069,65100.0
2012-09-06 11:20:00,53.57,53.6,53.48,53.57,92300.0,45.5984,45.6239,45.5218,45.5984,92300.0
2012-09-06 11:30:00,53.58,53.65,53.56,53.65,70500.0,45.6069,45.6665,45.5899,45.6665,70500.0
2012-09-06 11:40:00,53.64,53.75,53.63,53.75,54900.0,45.658,45.7516,45.6495,45.7516,54900.0
2012-09-06 11:50:00,53.75,53.81,53.74,53.76,61700.0,45.7516,45.8027,45.7431,45.7601,61700.0
2012-09-06 12:00:00,53.77,53.94,53.75,53.91,163000.0,45.7686,45.9133,45.7516,45.8878,163000.0
2012-09-06 12:10:00,53.92,53.95,53.88,53.9,49500.0,45.8963,45.9219,45.8623,45.8793,49500.0
2012-09-06 12:20:00,53.9,53.9,53.76,53.8,81000.0,45.8793,45.8793,45.7601,45.7942,81000.0
2012-09-06 12:30:00,53.79,53.85,53.78,53.82,41600.0,45.7857,45.8367,45.7772,45.8112,41600.0
2012-09-06 12:40:00,53.82,53.86,53.79,53.8,19600.0,45.8112,45.8453,45.7857,45.7942,19600.0
2012-09-06 12:50:00,53.8,53.86,53.79,53.81,18700.0,45.7942,45.8453,45.7857,45.8027,18700.0
2012-09-06 13:00:00,53.81,53.82,53.76,53.76,19300.0,45.8027,45.8112,45.7601,45.7601,19300.0
2012-09-06 13:10:00,53.76,53.84,53.76,53.81,16700.0,45.7601,45.8282,45.7601,45.8027,16700.0
2012-09-06 13:20:00,53.8,53.87,53.8,53.86,36800.0,45.7942,45.8538,45.7942,45.8453,36800.0
2012-09-06 13:30:00,53.86,53.89,53.8,53.81,73900.0,45.8453,45.8708,45.7942,45.8027,73900.0
2012-09-06 13:40:00,53.8,53.82,53.77,53.79,52600.0,45.7942,45.8112,45.7686,45.7857,52600.0
2012-09-06 13:50:00,53.78,53.81,53.71,53.74,85500.0,45.7772,45.8027,45.7176,45.7431,85500.0
2012-09-06 14:00:00,53.74,53.77,53.63,53.64,45200.0,45.7431,45.7686,45.6495,45.658,45200.0
2012-09-06 14:10:00,53.64,53.76,53.63,53.71,42500.0,45.658,45.7601,45.6495,45.7176,42500.0
2012-09-06 14:20:00,53.72,53.76,53.67,53.71,42300.0,45.7261,45.7601,45.6835,45.7176,42300.0
2012-09-06 14:30:00,53.71,53.78,53.7,53.77,31900.0,45.7176,45.7772,45.7091,45.7686,31900.0
2012-09-06 14:40:00,53.78,53.92,53.77,53.91,92400.0,45.7772,45.8963,45.7686,45.8878,92400.0
2012-09-06 14:50:00,53.92,54.01,53.9,53.94,72400.0,45.8963,45.9729,45.8793,45.9133,72400.0
2012-09-06 15:00:00,53.95,53.99,53.9,53.95,59000.0,45.9219,45.9559,45.8793,45.9219,59000.0
2012-09-06 15:10:00,53.96,54.04,53.94,54.0,65100.0,45.9304,45.9985,45.9133,45.9644,65100.0
2012-09-06 15:20:00,54.01,54.08,53.99,54.07,51300.0,45.9729,46.0325,45.9559,46.024,51300.0
2012-09-06 15:30:00,54.07,54.17,54.06,54.1,94000.0,46.024,46.1091,46.0155,46.0495,94000.0
2012-09-06 15:40:00,54.1,54.17,54.05,54.15,116600.0,46.0495,46.1091,46.007,46.0921,116600.0
2012-09-06 15:50:00,54.15,54.17,54.05,54.17,233900.0,46.0921,46.1091,46.007,46.1091,233900.0
2012-09-07 09:30:00,54.37,54.37,53.83,53.85,190300.0,46.2794,46.2794,45.8197,45.8367,190300.0
2012-09-07 09:40:00,53.85,54.03,53.83,53.95,87900.0,45.8367,45.99,45.8197,45.9219,87900.0
2012-09-07 09:50:00,53.93,53.93,53.8,53.85,155700.0,45.9048,45.9048,45.7942,45.8367,155700.0
2012-09-07 10:00:00,53.85,53.98,53.79,53.92,206700.0,45.8367,45.9474,45.7857,45.8963,206700.0
2012-09-07 10:10:00,53.92,53.96,53.71,53.87,448900.0,45.8963,45.9304,45.7176,45.8538,448900.0
2012-09-07 10:20:00,53.87,54.04,53.86,54.0,72100.0,45.8538,45.9985,45.8453,45.9644,72100.0
2012-09-07 10:30:00,54.0,54.11,53.94,54.01,89500.0,45.9644,46.058,45.9133,45.9729,89500.0
2012-09-07 10:40:00,54.01,54.05,53.96,53.96,98300.0,45.9729,46.007,45.9304,45.9304,98300.0
2012-09-07 10:50:00,53.96,54.01,53.96,54.0,80200.0,45.9304,45.9729,45.9304,45.9644,80200.0
2012-09-07 11:00:00,54.0,54.03,53.95,54.0,65600.0,45.9644,45.99,45.9219,45.9644,65600.0
2012-09-07 11:10:00,54.0,54.04,53.96,53.97,25900.0,45.9644,45.9985,45.9304,45.9389,25900.0
2012-09-07 11:20:00,53.97,54.06,53.96,54.03,21100.0,45.9389,46.0155,45.9304,45.99,21100.0
2012-09-07 11:30:00,54.04,54.1,54.01,54.02,49100.0,45.9985,46.0495,45.9729,45.9814,49100.0
2012-09-07 11:40:00,54.02,54.03,53.97,53.97,31000.0,45.9814,45.99,45.9389,45.9389,31000.0
2012-09-07 11:50:00,53.98,54.03,53.98,54.0,29500.0,45.9474,45.99,45.9474,45.9644,29500.0
2012-09-07 12:00:00,54.0,54.02,53.99,54.0,32400.0,45.9644,45.9814,45.9559,45.9644,32400.0
2012-09-07 12:10:00,54.0,54.0,53.97,54.0,42000.0,45.9644,45.9644,45.9389,45.9644,42000.0
2012-09-07 12:20:00,54.0,54.04,53.99,54.0,41100.0,45.9644,45.9985,45.9559,45.9644,41100.0
2012-09-07 12:30:00,54.0,54.01,53.99,53.99,80300.0,45.9644,45.9729,45.9559,45.9559,80300.0
2012-09-07 12:40:00,53.99,54.02,53.99,54.0,30200.0,45.9559,45.9814,45.9559,45.9644,30200.0
2012-09-07 12:50:00,54.0,54.0,53.98,54.0,20000.0,45.9644,45.9644,45.9474,45.9644,20000.0
2012-09-07 13:00:00,54.0,54.02,53.99,54.01,66800.0,45.9644,45.9814,45.9559,45.9729,66800.0
2012-09-07 13:10:00,54.01,54.02,53.98,54.02,74800.0,45.9729,45.9814,45.9474,45.9814,74800.0
2012-09-07 13:20:00,54.02,54.02,53.99,53.99,70500.0,45.9814,45.9814,45.9559,45.9559,70500.0
2012-09-07 13:30:00,53.99,53.99,53.96,53.97,29800.0,45.9559,45.9559,45.9304,45.9389,29800.0
2012-09-07 13:40:00,53.97,53.98,53.95,53.95,20000.0,45.9389,45.9474,45.9219,45.9219,20000.0
2012-09-07 13:50:00,53.95,53.96,53.92,53.95,43000.0,45.9219,45.9304,45.8963,45.9219,43000.0
2012-09-07 14:00:00,53.95,53.95,53.89,53.93,37300.0,45.9219,45.9219,45.8708,45.9048,37300.0
2012-09-07 14:10:00,53.93,53.93,53.9,53.92,23900.0,45.9048,45.9048,45.8793,45.8963,23900.0
2012-09-07 14:20:00,53.93,53.93,53.9,53.91,20300.0,45.9048,45.9048,45.8793,45.8878,20300.0
2012-09-07 14:30:00,53.91,53.93,53.9,53.92,19500.0,45.8878,45.9048,45.8793,45.8963,19500.0
2012-09-07 14:40:00,53.92,54.0,53.91,53.99,33300.0,45.8963,45.9644,45.8878,45.9559,33300.0
2012-09-07 14:50:00,54.0,54.01,53.99,54.01,39900.0,45.9644,45.9729,45.9559,45.9729,39900.0
2012-09-07 15:00:00,54.0,54.01,53.99,54.0,68800.0,45.9644,45.9729,45.9559,45.9644,68800.0
2012-09-07 15:10:00,54.01,54.02,53.97,54.01,265300.0,45.9729,45.9814,45.9389,45.9729,265300.0
2012-09-07 15:20:00,54.01,54.03,54.0,54.03,104400.0,45.9729,45.99,45.9644,45.99,104400.0
2012-09-07 15:30:00,54.03,54.09,54.03,54.07,42600.0,45.99,46.041,45.99,46.024,42600.0
2012-09-07 15:40:00,54.08,54.15,54.07,54.14,70500.0,46.0325,46.0921,46.024,46.0836,70500.0
2012-09-07 15:50:00,54.15,54.15,54.08,54.15,145200.0,46.0921,46.0921,46.0325,46.0921,145200.0
2012-09-10 09:30:00,54.18,54.18,53.62,53.62,68300.0,46.1176,46.1176,45.641,45.641,68300.0
2012-09-10 09:40:00,53.62,53.64,53.5,53.51,67900.0,45.641,45.658,45.5388,45.5473,67900.0
2012-09-10 09:50:00,53.5,53.74,53.46,53.65,67200.0,45.5388,45.7431,45.5048,45.6665,67200.0
2012-09-10 10:00:00,53.65,53.7,53.52,53.63,40800.0,45.6665,45.7091,45.5558,45.6495,40800.0
2012-09-10 10:10:00,53.63,53.8,53.6,53.78,35000.0,45.6495,45.7942,45.6239,45.7772,35000.0
2012-09-10 10:20:00,53.77,53.88,53.75,53.78,22500.0,45.7686,45.8623,45.7516,45.7772,22500.0
2012-09-10 10:30:00,53.77,53.87,53.77,53.84,28200.0,45.7686,45.8538,45.7686,45.8282,28200.0
2012-09-10 10:40:00,53.84,53.89,53.82,53.85,25500.0,45.8282,45.8708,45.8112,45.8367,25500.0
2012-09-10 10:50:00,53.85,54.02,53.84,53.99,40800.0,45.8367,45.9814,45.8282,45.9559,40800.0
2012-09-10 11:00:00,53.98,53.98,53.86,53.96,51300.0,45.9474,45.9474,45.8453,45.9304,51300.0
2012-09-10 11:10:00,53.96,53.99,53.93,53.98,35000.0,45.9304,45.9559,45.9048,45.9474,35000.0
2012-09-10 11:20:00,53.98,53.98,53.91,53.95,30100.0,45.9474,45.9474,45.8878,45.9219,30100.0
2012-09-10 11:30:00,53.95,53.96,53.92,53.93,23900.0,45.9219,45.9304,45.8963,45.9048,23900.0
2012-09-10 11:40:00,53.93,53.93,53.86,53.89,23800.0,45.9048,45.9048,45.8453,45.8708,23800.0
2012-09-10 11:50:00,53.88,53.89,53.76,53.78,22300.0,45.8623,45.8708,45.7601,45.7772,22300.0
2012-09-10 12:00:00,53.77,53.82,53.75,53.82,16500.0,45.7686,45.8112,45.7516,45.8112,16500.0
2012-09-10 12:10:00,53.82,53.92,53.79,53.9,21500.0,45.8112,45.8963,45.7857,45.8793,21500.0
2012-09-10 12:20:00,53.9,53.9,53.82,53.86,16200.0,45.8793,45.8793,45.8112,45.8453,16200.0
2012-09-10 12:30:00,53.84,53.87,53.8,53.85,14900.0,45.8282,45.8538,45.7942,45.8367,14900.0
2012-09-10 12:40:00,53.85,53.89,53.82,53.89,12500.0,45.8367,45.8708,45.8112,45.8708,12500.0
2012-09-10 12:50:00,53.9,53.91,53.83,53.85,15700.0,45.8793,45.8878,45.8197,45.8367,15700.0
2012-09-10 13:00:00,53.85,53.86,53.81,53.86,11700.0,45.8367,45.8453,45.8027,45.8453,11700.0
2012-09-10 13:10:00,53.85,53.88,53.82,53.85,18500.0,45.8367,45.8623,45.8112,45.8367,18500.0
2012-09-10 13:20:00,53.82,53.87,53.81,53.85,28400.0,45.8112,45.8538,45.8027,45.8367,28400.0
2012-09-10 13:30:00,53.86,53.91,53.83,53.84,17300.0,45.8453,45.8878,45.8197,45.8282,17300.0
2012-09-10 13:40:00,53.84,53.86,53.8,53.83,17300.0,45.8282,45.8453,45.7942,45.8197,17300.0
2012-09-10 13:50:00,53.83,53.91,53.83,53.84,18900.0,45.8197,45.8878,45.8197,45.8282,18900.0
2012-09-10 14:00:00,53.85,53.87,53.8,53.8,21900.0,45.8367,45.8538,45.7942,45.7942,21900.0
2012-09-10 14:10:00,53.8,53.84,53.79,53.82,27500.0,45.7942,45.8282,45.7857,45.8112,27500.0
2012-09-10 14:20:00,53.82,53.83,53.78,53.83,32700.0,45.8112,45.8197,45.7772,45.8197,32700.0
2012-09-10 14:30:00,53.82,53.83,53.74,53.74,23300.0,45.8112,45.8197,45.7431,45.7431,23300.0
2012-09-10 14:40:00,53.75,53.82,53.72,53.8,21800.0,45.7516,45.8112,45.7261,45.7942,21800.0
2012-09-10 14:50:00,53.81,53.82,53.76,53.78,26400.0,45.8027,45.8112,45.7601,45.7772,26400.0
2012-09-10 15:00:00,53.79,53.82,53.74,53.74,30800.0,45.7857,45.8112,45.7431,45.7431,30800.0
2012-09-10 15:10:00,53.74,53.76,53.68,53.7,36200.0,45.7431,45.7601,45.692,45.7091,36200.0
2012-09-10 15:20:00,53.71,53.76,53.67,53.72,35600.0,45.7176,45.7601,45.6835,45.7261,35600.0
2012-09-10 15:30:00,53.72,53.72,53.61,53.64,51200.0,45.7261,45.7261,45.6325,45.658,51200.0
2012-09-10 15:40:00,53.64,53.64,53.5,53.53,86600.0,45.658,45.658,45.5388,45.5644,86600.0
2012-09-10 15:50:00,53.53,53.59,53.52,53.56,91300.0,45.5644,45.6154,45.5558,45.5899,91300.0
2012-09-11 09:30:00,53.66,54.0,53.59,53.82,65700.0,45.675,45.9644,45.6154,45.8112,65700.0
2012-09-11 09:40:00,53.8,53.85,53.58,53.67,40700.0,45.7942,45.8367,45.6069,45.6835,40700.0
2012-09-11 09:50:00,53.68,53.8,53.68,53.76,28300.0,45.692,45.7942,45.692,45.7601,28300.0
2012-09-11 10:00:00,53.74,53.74,53.54,53.57,39700.0,45.7431,45.7431,45.5729,45.5984,39700.0
2012-09-11 10:10:00,53.56,53.65,53.48,53.63,70500.0,45.5899,45.6665,45.5218,45.6495,70500.0
2012-09-11 10:20:00,53.62,53.67,53.6,53.62,28000.0,45.641,45.6835,45.6239,45.641,28000.0
2012-09-11 10:30:00,53.63,53.74,53.61,53.73,37800.0,45.6495,45.7431,45.6325,45.7346,37800.0
2012-09-11 10:40:00,53.73,53.8,53.7,53.79,20500.0,45.7346,45.7942,45.7091,45.7857,20500.0
2012-09-11 10:50:00,53.76,54.0,53.76,54.0,49600.0,45.7601,45.9644,45.7601,45.9644,49600.0
2012-09-11 11:00:00,54.0,54.13,54.0,54.11,55400.0,45.9644,46.0751,45.9644,46.058,55400.0
2012-09-11 11:10:00,54.12,54.12,54.04,54.06,58400.0,46.0666,46.0666,45.9985,46.0155,58400.0
2012-09-11 11:20:00,54.07,54.19,54.07,54.18,45400.0,46.024,46.1261,46.024,46.1176,45400.0
2012-09-11 11:30:00,54.18,54.21,54.11,54.2,29400.0,46.1176,46.1432,46.058,46.1347,29400.0
2012-09-11 11:40:00,54.21,54.22,54.12,54.13,25900.0,46.1432,46.1517,46.0666,46.0751,25900.0
2012-09-11 11:50:00,54.13,54.2,54.11,54.19,20900.0,46.0751,46.1347,46.058,46.1261,20900.0
2012-09-11 12:00:00,54.19,54.21,54.12,54.16,29100.0,46.1261,46.1432,46.0666,46.1006,29100.0
2012-09-11 12:10:00,54.15,54.2,54.11,54.2,27000.0,46.0921,46.1347,46.058,46.1347,27000.0
2012-09-11 12:20:00,54.2,54.26,54.18,54.25,59800.0,46.1347,46.1857,46.1176,46.1772,59800.0
2012-09-11 12:30:00,54.24,54.25,54.15,54.15,17300.0,46.1687,46.1772,46.0921,46.0921,17300.0
2012-09-11 12:40:00,54.16,54.16,54.09,54.12,95100.0,46.1006,46.1006,46.041,46.0666,95100.0
2012-09-11 12:50:00,54.11,54.18,54.09,54.17,17500.0,46.058,46.1176,46.041,46.1091,17500.0
2012-09-11 13:00:00,54.17,54.2,54.12,54.14,16800.0,46.1091,46.1347,46.0666,46.0836,16800.0
2012-09-11 13:10:00,54.14,54.14,54.0,54.03,93500.0,46.0836,46.0836,45.9644,45.99,93500.0
2012-09-11 13:20:00,54.04,54.06,53.95,53.95,20300.0,45.9985,46.0155,45.9219,45.9219,20300.0
2012-09-11 13:30:00,53.95,53.95,53.89,53.9,20300.0,45.9219,45.9219,45.8708,45.8793,20300.0
2012-09-11 13:40:00,53.91,53.96,53.89,53.95,12300.0,45.8878,45.9304,45.8708,45.9219,12300.0
2012-09-11 13:50:00,53.95,53.96,53.87,53.88,14000.0,45.9219,45.9304,45.8538,45.8623,14000.0
2012-09-11 14:00:00,53.89,53.9,53.85,53.87,18400.0,45.8708,45.8793,45.8367,45.8538,18400.0
2012-09-11 14:10:00,53.88,53.91,53.87,53.89,202500.0,45.8623,45.8878,45.8538,45.8708,202500.0
2012-09-11 14:20:00,53.89,53.9,53.87,53.87,33700.0,45.8708,45.8793,45.8538,45.8538,33700.0
2012-09-11 14:30:00,53.88,53.92,53.87,53.92,28400.0,45.8623,45.8963,45.8538,45.8963,28400.0
2012-09-11 14:40:00,53.92,53.96,53.9,53.91,235000.0,45.8963,45.9304,45.8793,45.8878,235000.0
2012-09-11 14:50:00,53.92,54.0,53.91,53.96,38200.0,45.8963,45.9644,45.8878,45.9304,38200.0
2012-09-11 15:00:00,53.95,54.0,53.95,53.96,29400.0,45.9219,45.9644,45.9219,45.9304,29400.0
2012-09-11 15:10:00,53.96,54.04,53.96,54.01,46300.0,45.9304,45.9985,45.9304,45.9729,46300.0
2012-09-11 15:20:00,54.0,54.01,53.95,54.01,48600.0,45.9644,45.9729,45.9219,45.9729,48600.0
2012-09-11 15:30:00,54.01,54.01,53.91,53.95,281300.0,45.9729,45.9729,45.8878,45.9219,281300.0
2012-09-11 15:40:00,53.95,54.02,53.88,54.0,373800.0,45.9219,45.9814,45.8623,45.9644,373800.0
2012-09-11 15:50:00,54.01,54.02,53.96,54.0,80400.0,45.9729,45.9814,45.9304,45.9644,80400.0
2012-09-12 09:30:00,54.1,54.36,54.07,54.26,54200.0,46.0495,46.2708,46.024,46.1857,54200.0
2012-09-12 09:40:00,54.28,54.5,54.21,54.26,34300.0,46.2028,46.39,46.1432,46.1857,34300.0
2012-09-12 09:50:00,54.26,54.45,54.2,54.42,23400.0,46.1857,46.3475,46.1347,46.3219,23400.0
2012-09-12 10:00:00,54.41,54.45,54.26,54.36,23800.0,46.3134,46.3475,46.1857,46.2708,23800.0
2012-09-12 10:10:00,54.35,54.51,54.35,54.45,24400.0,46.2623,46.3985,46.2623,46.3475,24400.0
2012-09-12 10:20:00,54.46,54.46,54.36,54.36,23000.0,46.356,46.356,46.2708,46.2708,23000.0
2012-09-12 10:30:00,54.36,54.43,54.29,54.37,50800.0,46.2708,46.3304,46.2113,46.2794,50800.0
2012-09-12 10:40:00,54.37,54.44,54.33,54.43,28300.0,46.2794,46.3389,46.2453,46.3304,28300.0
2012-09-12 10:50:00,54.43,54.49,54.4,54.48,33600.0,46.3304,46.3815,46.3049,46.373,33600.0
2012-09-12 11:00:00,54.48,54.51,54.4,54.4,37300.0,46.373,46.3985,46.3049,46.3049,37300.0
2012-09-12 11:10:00,54.4,54.57,54.4,54.56,28500.0,46.3049,46.4496,46.3049,46.4411,28500.0
2012-09-12 11:20:00,54.56,54.65,54.55,54.64,39400.0,46.4411,46.5177,46.4326,46.5092,39400.0
2012-09-12 11:30:00,54.63,54.68,54.58,54.63,46500.0,46.5007,46.5432,46.4581,46.5007,46500.0
2012-09-12 11:40:00,54.63,54.68,54.63,54.67,21200.0,46.5007,46.5432,46.5007,46.5347,21200.0
2012-09-12 11:50:00,54.68,54.69,54.65,54.66,16100.0,46.5432,46.5517,46.5177,46.5262,16100.0
2012-09-12 12:00:00,54.66,54.68,54.63,54.63,24400.0,46.5262,46.5432,46.5007,46.5007,24400.0
2012-09-12 12:10:00,54.64,54.64,54.58,54.59,32100.0,46.5092,46.5092,46.4581,46.4666,32100.0
2012-09-12 12:20:00,54.59,54.6,54.51,54.52,21700.0,46.4666,46.4751,46.3985,46.407,21700.0
2012-09-12 12:30:00,54.53,54.56,54.51,54.54,16300.0,46.4156,46.4411,46.3985,46.4241,16300.0
2012-09-12 12:40:00,54.55,54.56,54.5,54.52,22600.0,46.4326,46.4411,46.39,46.407,22600.0
2012-09-12 12:50:00,54.53,54.6,54.52,54.6,26200.0,46.4156,46.4751,46.407,46.4751,26200.0
2012-09-12 13:00:00,54.58,54.66,54.55,54.58,38900.0,46.4581,46.5262,46.4326,46.4581,38900.0
2012-09-12 13:10:00,54.58,54.63,54.53,54.55,21000.0,46.4581,46.5007,46.4156,46.4326,21000.0
2012-09-12 13:20:00,54.54,54.58,54.51,54.53,23000.0,46.4241,46.4581,46.3985,46.4156,23000.0
2012-09-12 13:30:00,54.53,54.53,54.47,54.5,20900.0,46.4156,46.4156,46.3645,46.39,20900.0
2012-09-12 13:40:00,54.52,54.58,54.52,54.56,15700.0,46.407,46.4581,46.407,46.4411,15700.0
2012-09-12 13:50:00,54.56,54.56,54.5,54.54,6900.0,46.4411,46.4411,46.39,46.4241,6900.0
2012-09-12 14:00:00,54.54,54.57,54.52,54.54,13000.0,46.4241,46.4496,46.407,46.4241,13000.0
2012-09-12 14:10:00,54.54,54.54,54.32,54.33,74300.0,46.4241,46.4241,46.2368,46.2453,74300.0
2012-09-12 14:20:00,54.33,54.42,54.31,54.4,19400.0,46.2453,46.3219,46.2283,46.3049,19400.0
2012-09-12 14:30:00,54.39,54.4,54.35,54.35,21300.0,46.2964,46.3049,46.2623,46.2623,21300.0
2012-09-12 14:40:00,54.34,54.36,54.31,54.31,18300.0,46.2538,46.2708,46.2283,46.2283,18300.0
2012-09-12 14:50:00,54.31,54.37,54.31,54.37,13400.0,46.2283,46.2794,46.2283,46.2794,13400.0
2012-09-12 15:00:00,54.36,54.37,54.25,54.26,27100.0,46.2708,46.2794,46.1772,46.1857,27100.0
2012-09-12 15:10:00,54.27,54.29,54.23,54.28,15700.0,46.1942,46.2113,46.1602,46.2028,15700.0
2012-09-12 15:20:00,54.29,54.37,54.29,54.36,24400.0,46.2113,46.2794,46.2113,46.2708,24400.0
2012-09-12 15:30:00,54.36,54.4,54.34,54.39,39300.0,46.2708,46.3049,46.2538,46.2964,39300.0
2012-09-12 15:40:00,54.39,54.42,54.29,54.3,85200.0,46.2964,46.3219,46.2113,46.2198,85200.0
2012-09-12 15:50:00,54.3,54.44,54.29,54.43,136500.0,46.2198,46.3389,46.2113,46.3304,136500.0
2012-09-13 09:30:00,54.62,54.64,54.21,54.3,49900.0,46.4922,46.5092,46.1432,46.2198,49900.0
2012-09-13 09:40:00,54.26,54.29,54.05,54.26,31500.0,46.1857,46.2113,46.007,46.1857,31500.0
2012-09-13 09:50:00,54.27,54.33,54.17,54.26,21100.0,46.1942,46.2453,46.1091,46.1857,21100.0
2012-09-13 10:00:00,54.25,54.36,54.22,54.35,23600.0,46.1772,46.2708,46.1517,46.2623,23600.0
2012-09-13 10:10:00,54.33,54.38,54.33,54.34,17000.0,46.2453,46.2879,46.2453,46.2538,17000.0
2012-09-13 10:20:00,54.34,54.42,54.34,54.4,37700.0,46.2538,46.3219,46.2538,46.3049,37700.0
2012-09-13 10:30:00,54.4,54.54,54.39,54.51,46600.0,46.3049,46.4241,46.2964,46.3985,46600.0
2012-09-13 10:40:00,54.51,54.54,54.44,54.5,28300.0,46.3985,46.4241,46.3389,46.39,28300.0
2012-09-13 10:50:00,54.5,54.5,54.46,54.5,38400.0,46.39,46.39,46.356,46.39,38400.0
2012-09-13 11:00:00,54.5,54.57,54.49,54.49,31000.0,46.39,46.4496,46.3815,46.3815,31000.0
2012-09-13 11:10:00,54.48,54.53,54.44,54.46,58000.0,46.373,46.4156,46.3389,46.356,58000.0
2012-09-13 11:20:00,54.45,54.55,54.42,54.55,22700.0,46.3475,46.4326,46.3219,46.4326,22700.0
2012-09-13 11:30:00,54.55,54.64,54.55,54.63,35900.0,46.4326,46.5092,46.4326,46.5007,35900.0
2012-09-13 11:40:00,54.64,54.69,54.62,54.62,27300.0,46.5092,46.5517,46.4922,46.4922,27300.0
2012-09-13 11:50:00,54.63,54.64,54.56,54.59,16900.0,46.5007,46.5092,46.4411,46.4666,16900.0
2012-09-13 12:00:00,54.59,54.62,54.55,54.56,21400.0,46.4666,46.4922,46.4326,46.4411,21400.0
2012-09-13 12:10:00,54.56,54.58,54.51,54.51,47500.0,46.4411,46.4581,46.3985,46.3985,47500.0
2012-09-13 12:20:00,54.52,54.62,54.52,54.62,40300.0,46.407,46.4922,46.407,46.4922,40300.0
2012-09-13 12:30:00,54.63,55.05,54.56,54.82,80100.0,46.5007,46.8582,46.4411,46.6624,80100.0
2012-09-13 12:40:00,54.8,55.09,54.78,55.01,80800.0,46.6454,46.8922,46.6283,46.8241,80800.0
2012-09-13 12:50:00,55.0,55.07,54.9,55.01,44500.0,46.8156,46.8752,46.7305,46.8241,44500.0
2012-09-13 13:00:00,55.01,55.14,54.99,55.01,93600.0,46.8241,46.9348,46.8071,46.8241,93600.0
2012-09-13 13:10:00,55.01,55.03,54.92,54.93,67600.0,46.8241,46.8411,46.7475,46.756,67600.0
2012-09-13 13:20:00,54.93,55.11,54.93,55.08,39200.0,46.756,46.9092,46.756,46.8837,39200.0
2012-09-13 13:30:00,55.09,55.21,55.08,55.1,39800.0,46.8922,46.9944,46.8837,46.9007,39800.0
2012-09-13 13:40:00,55.11,55.13,55.08,55.1,28500.0,46.9092,46.9263,46.8837,46.9007,28500.0
2012-09-13 13:50:00,55.1,55.13,55.07,55.09,21000.0,46.9007,46.9263,46.8752,46.8922,21000.0
2012-09-13 14:00:00,55.1,55.22,55.08,55.19,38700.0,46.9007,47.0029,46.8837,46.9773,38700.0
2012-09-13 14:10:00,55.2,55.25,55.13,55.15,49200.0,46.9858,47.0284,46.9263,46.9433,49200.0
2012-09-13 14:20:00,55.15,55.38,55.15,55.34,45400.0,46.9433,47.1391,46.9433,47.105,45400.0
2012-09-13 14:30:00,55.33,55.38,55.25,55.25,51000.0,47.0965,47.1391,47.0284,47.0284,51000.0
2012-09-13 14:40:00,55.25,55.3,55.23,55.24,44200.0,47.0284,47.071,47.0114,47.0199,44200.0
2012-09-13 14:50:00,55.24,55.25,55.13,55.18,28700.0,47.0199,47.0284,46.9263,46.9688,28700.0
2012-09-13 15:00:00,55.17,55.21,55.13,55.19,37300.0,46.9603,46.9944,46.9263,46.9773,37300.0
2012-09-13 15:10:00,55.19,55.22,55.09,55.09,33900.0,46.9773,47.0029,46.8922,46.8922,33900.0
2012-09-13 15:20:00,55.09,55.16,55.07,55.13,52100.0,46.8922,46.9518,46.8752,46.9263,52100.0
2012-09-13 15:30:00,55.14,55.26,55.14,55.25,66000.0,46.9348,47.0369,46.9348,47.0284,66000.0
2012-09-13 15:40:00,55.25,55.29,55.23,55.26,111500.0,47.0284,47.0625,47.0114,47.0369,111500.0
2012-09-13 15:50:00,55.27,55.27,55.15,55.23,213600.0,47.0454,47.0454,46.9433,47.0114,213600.0
2012-09-14 09:30:00,55.14,55.37,55.1,55.26,68800.0,46.9348,47.1306,46.9007,47.0369,68800.0
2012-09-14 09:40:00,55.24,55.59,55.23,55.58,64600.0,47.0199,47.3178,47.0114,47.3093,64600.0
2012-09-14 09:50:00,55.58,55.86,55.57,55.83,78900.0,47.3093,47.5476,47.3008,47.5221,78900.0
2012-09-14 10:00:00,55.83,56.07,55.82,56.01,174900.0,47.5221,47.7264,47.5136,47.6753,174900.0
2012-09-14 10:10:00,56.02,56.21,55.87,55.98,135300.0,47.6838,47.8456,47.5561,47.6498,135300.0
2012-09-14 10:20:00,55.99,56.3,55.99,56.28,71700.0,47.6583,47.9222,47.6583,47.9051,71700.0
2012-09-14 10:30:00,56.28,56.29,56.19,56.22,58300.0,47.9051,47.9137,47.8285,47.8541,58300.0
2012-09-14 10:40:00,56.23,56.23,55.98,56.03,60800.0,47.8626,47.8626,47.6498,47.6923,60800.0
2012-09-14 10:50:00,56.03,56.11,55.94,56.0,61000.0,47.6923,47.7604,47.6157,47.6668,61000.0
2012-09-14 11:00:00,55.99,56.07,55.97,56.02,54500.0,47.6583,47.7264,47.6413,47.6838,54500.0
2012-09-14 11:10:00,56.04,56.12,55.92,55.98,42700.0,47.7009,47.7689,47.5987,47.6498,42700.0
2012-09-14 11:20:00,55.98,56.12,55.91,55.94,116700.0,47.6498,47.7689,47.5902,47.6157,116700.0
2012-09-14 11:30:00,55.96,56.08,55.93,55.95,57400.0,47.6328,47.7349,47.6072,47.6242,57400.0
2012-09-14 11:40:00,55.95,56.07,55.93,55.96,54400.0,47.6242,47.7264,47.6072,47.6328,54400.0
2012-09-14 11:50:00,55.96,56.06,55.92,56.02,46100.0,47.6328,47.7179,47.5987,47.6838,46100.0
2012-09-14 12:00:00,56.03,56.15,55.98,56.08,33300.0,47.6923,47.7945,47.6498,47.7349,33300.0
2012-09-14 12:10:00,56.08,56.17,56.03,56.12,53900.0,47.7349,47.8115,47.6923,47.7689,53900.0
2012-09-14 12:20:00,56.13,56.18,56.08,56.11,30300.0,47.7775,47.82,47.7349,47.7604,30300.0
2012-09-14 12:30:00,56.11,56.18,56.1,56.17,44300.0,47.7604,47.82,47.7519,47.8115,44300.0
2012-09-14 12:40:00,56.17,56.2,56.09,56.2,54400.0,47.8115,47.837,47.7434,47.837,54400.0
2012-09-14 12:50:00,56.2,56.2,56.04,56.04,18200.0,47.837,47.837,47.7009,47.7009,18200.0
2012-09-14 13:00:00,56.05,56.12,56.01,56.09,26700.0,47.7094,47.7689,47.6753,47.7434,26700.0
2012-09-14 13:10:00,56.06,56.1,56.02,56.05,22100.0,47.7179,47.7519,47.6838,47.7094,22100.0
2012-09-14 13:20:00,56.04,56.07,55.79,55.8,63600.0,47.7009,47.7264,47.4881,47.4966,63600.0
2012-09-14 13:30:00,55.81,55.92,55.81,55.92,27000.0,47.5051,47.5987,47.5051,47.5987,27000.0
2012-09-14 13:40:00,55.91,55.96,55.89,55.92,18000.0,47.5902,47.6328,47.5732,47.5987,18000.0
2012-09-14 13:50:00,55.94,56.04,55.92,56.04,17600.0,47.6157,47.7009,47.5987,47.7009,17600.0
2012-09-14 14:00:00,56.04,56.04,55.93,55.94,25600.0,47.7009,47.7009,47.6072,47.6157,25600.0
2012-09-14 14:10:00,55.93,56.02,55.93,55.99,28500.0,47.6072,47.6838,47.6072,47.6583,28500.0
2012-09-14 14:20:00,56.01,56.01,55.94,55.95,26400.0,47.6753,47.6753,47.6157,47.6242,26400.0
2012-09-14 14:30:00,55.95,55.99,55.92,55.95,31900.0,47.6242,47.6583,47.5987,47.6242,31900.0
2012-09-14 14:40:00,55.96,55.96,55.91,55.91,26000.0,47.6328,47.6328,47.5902,47.5902,26000.0
2012-09-14 14:50:00,55.91,56.0,55.85,55.98,46800.0,47.5902,47.6668,47.5391,47.6498,46800.0
2012-09-14 15:00:00,55.97,56.01,55.9,56.0,52600.0,47.6413,47.6753,47.5817,47.6668,52600.0
2012-09-14 15:10:00,55.99,56.03,55.93,55.95,44900.0,47.6583,47.6923,47.6072,47.6242,44900.0
2012-09-14 15:20:00,55.95,55.96,55.83,55.92,56500.0,47.6242,47.6328,47.5221,47.5987,56500.0
2012-09-14 15:30:00,55.93,56.02,55.86,55.98,79800.0,47.6072,47.6838,47.5476,47.6498,79800.0
2012-09-14 15:40:00,55.98,56.04,55.84,55.91,107700.0,47.6498,47.7009,47.5306,47.5902,107700.0
2012-09-14 15:50:00,55.91,56.01,55.9,56.01,205200.0,47.5902,47.6753,47.5817,47.6753,205200.0
2012-09-17 09:30:00,55.92,56.17,55.88,56.04,49000.0,47.5987,47.8115,47.5647,47.7009,49000.0
2012-09-17 09:40:00,56.04,56.13,55.97,56.06,41100.0,47.7009,47.7775,47.6413,47.7179,41100.0
2012-09-17 09:50:00,56.04,56.13,56.02,56.06,17900.0,47.7009,47.7775,47.6838,47.7179,17900.0
2012-09-17 10:00:00,56.06,56.1,55.95,55.97,29100.0,47.7179,47.7519,47.6242,47.6413,29100.0
2012-09-17 10:10:00,55.97,56.24,55.95,56.13,41800.0,47.6413,47.8711,47.6242,47.7775,41800.0
2012-09-17 10:20:00,56.12,56.18,56.06,56.15,24800.0,47.7689,47.82,47.7179,47.7945,24800.0
2012-09-17 10:30:00,56.15,56.21,56.05,56.05,29400.0,47.7945,47.8456,47.7094,47.7094,29400.0
2012-09-17 10:40:00,56.04,56.08,55.96,56.06,33700.0,47.7009,47.7349,47.6328,47.7179,33700.0
2012-09-17 10:50:00,56.06,56.07,55.94,55.98,20900.0,47.7179,47.7264,47.6157,47.6498,20900.0
2012-09-17 11:00:00,55.98,56.14,55.94,55.99,40900.0,47.6498,47.786,47.6157,47.6583,40900.0
2012-09-17 11:10:00,55.98,56.03,55.91,56.02,23400.0,47.6498,47.6923,47.5902,47.6838,23400.0
2012-09-17 11:20:00,56.02,56.11,56.0,56.07,24100.0,47.6838,47.7604,47.6668,47.7264,24100.0
2012-09-17 11:30:00,56.06,56.14,56.03,56.1,45300.0,47.7179,47.786,47.6923,47.7519,45300.0
2012-09-17 11:40:00,56.1,56.2,56.1,56.18,18900.0,47.7519,47.837,47.7519,47.82,18900.0
2012-09-17 11:50:00,56.19,56.22,56.11,56.13,17600.0,47.8285,47.8541,47.7604,47.7775,17600.0
2012-09-17 12:00:00,56.12,56.16,56.0,56.11,106600.0,47.7689,47.803,47.6668,47.7604,106600.0
2012-09-17 12:10:00,56.11,56.15,56.1,56.13,21900.0,47.7604,47.7945,47.7519,47.7775,21900.0
2012-09-17 12:20:00,56.13,56.16,56.11,56.11,27000.0,47.7775,47.803,47.7604,47.7604,27000.0
2012-09-17 12:30:00,56.11,56.17,56.11,56.13,26100.0,47.7604,47.8115,47.7604,47.7775,26100.0
2012-09-17 12:40:00,56.12,56.2,56.12,56.16,10700.0,47.7689,47.837,47.7689,47.803,10700.0
2012-09-17 12:50:00,56.17,56.19,56.1,56.1,21500.0,47.8115,47.8285,47.7519,47.7519,21500.0
2012-09-17 13:00:00,56.11,56.14,56.08,56.12,28000.0,47.7604,47.786,47.7349,47.7689,28000.0
2012-09-17 13:10:00,56.12,56.19,56.12,56.14,20200.0,47.7689,47.8285,47.7689,47.786,20200.0
2012-09-17 13:20:00,56.14,56.16,56.1,56.11,22200.0,47.786,47.803,47.7519,47.7604,22200.0
2012-09-17 13:30:00,56.11,56.19,56.11,56.19,19700.0,47.7604,47.8285,47.7604,47.8285,19700.0
2012-09-17 13:40:00,56.19,56.19,56.15,56.18,21700.0,47.8285,47.8285,47.7945,47.82,21700.0
2012-09-17 13:50:00,56.18,56.2,56.14,56.17,25500.0,47.82,47.837,47.786,47.8115,25500.0
2012-09-17 14:00:00,56.17,56.23,56.09,56.12,34300.0,47.8115,47.8626,47.7434,47.7689,34300.0
2012-09-17 14:10:00,56.11,56.2,56.1,56.18,18700.0,47.7604,47.837,47.7519,47.82,18700.0
2012-09-17 14:20:00,56.2,56.2,56.1,56.11,24900.0,47.837,47.837,47.7519,47.7604,24900.0
2012-09-17 14:30:00,56.12,56.13,56.06,56.11,31700.0,47.7689,47.7775,47.7179,47.7604,31700.0
2012-09-17 14:40:00,56.1,56.16,56.07,56.12,50100.0,47.7519,47.803,47.7264,47.7689,50100.0
2012-09-17 14:50:00,56.12,56.13,56.09,56.1,21800.0,47.7689,47.7775,47.7434,47.7519,21800.0
2012-09-17 15:00:00,56.1,56.16,56.09,56.14,28000.0,47.7519,47.803,47.7434,47.786,28000.0
2012-09-17 15:10:00,56.13,56.15,56.08,56.09,39300.0,47.7775,47.7945,47.7349,47.7434,39300.0
2012-09-17 15:20:00,56.08,56.12,56.03,56.08,76200.0,47.7349,47.7689,47.6923,47.7349,76200.0
2012-09-17 15:30:00,56.09,56.14,56.07,56.13,44600.0,47.7434,47.786,47.7264,47.7775,44600.0
2012-09-17 15:40:00,56.13,56.18,56.1,56.17,59400.0,47.7775,47.82,47.7519,47.8115,59400.0
2012-09-17 15:50:00,56.18,56.24,56.16,56.24,129900.0,47.82,47.8711,47.803,47.8711,129900.0
2012-09-18 09:30:00,56.0,56.01,55.78,55.84,80900.0,47.6668,47.6753,47.4795,47.5306,80900.0
2012-09-18 09:40:00,55.81,55.88,55.73,55.82,91800.0,47.5051,47.5647,47.437,47.5136,91800.0
2012-09-18 09:50:00,55.84,55.87,55.63,55.7,37600.0,47.5306,47.5561,47.3519,47.4114,37600.0
2012-09-18 10:00:00,55.71,55.89,55.71,55.77,119600.0,47.42,47.5732,47.42,47.471,119600.0
2012-09-18 10:10:00,55.77,55.83,55.71,55.75,126000.0,47.471,47.5221,47.42,47.454,126000.0
2012-09-18 10:20:00,55.75,55.82,55.7,55.7,57400.0,47.454,47.5136,47.4114,47.4114,57400.0
2012-09-18 10:30:00,55.71,55.74,55.67,55.71,35300.0,47.42,47.4455,47.3859,47.42,35300.0
2012-09-18 10:40:00,55.7,55.72,55.65,55.69,21800.0,47.4114,47.4285,47.3689,47.4029,21800.0
2012-09-18 10:50:00,55.69,55.73,55.66,55.71,22800.0,47.4029,47.437,47.3774,47.42,22800.0
2012-09-18 11:00:00,55.71,55.77,55.67,55.73,49400.0,47.42,47.471,47.3859,47.437,49400.0
2012-09-18 11:10:00,55.74,55.8,55.73,55.76,18500.0,47.4455,47.4966,47.437,47.4625,18500.0
2012-09-18 11:20:00,55.77,55.83,55.72,55.82,21100.0,47.471,47.5221,47.4285,47.5136,21100.0
2012-09-18 11:30:00,55.81,55.88,55.79,55.87,28000.0,47.5051,47.5647,47.4881,47.5561,28000.0
2012-09-18 11:40:00,55.88,55.9,55.87,55.88,23500.0,47.5647,47.5817,47.5561,47.5647,23500.0
2012-09-18 11:50:00,55.88,55.89,55.82,55.84,27000.0,47.5647,47.5732,47.5136,47.5306,27000.0
2012-09-18 12:00:00,55.84,55.88,55.82,55.87,27500.0,47.5306,47.5647,47.5136,47.5561,27500.0
2012-09-18 12:10:00,55.87,55.89,55.8,55.83,32200.0,47.5561,47.5732,47.4966,47.5221,32200.0
2012-09-18 12:20:00,55.82,55.84,55.8,55.8,20700.0,47.5136,47.5306,47.4966,47.4966,20700.0
2012-09-18 12:30:00,55.8,55.86,55.79,55.86,15900.0,47.4966,47.5476,47.4881,47.5476,15900.0
2012-09-18 12:40:00,55.86,55.87,55.81,55.82,16300.0,47.5476,47.5561,47.5051,47.5136,16300.0
2012-09-18 12:50:00,55.82,55.83,55.8,55.8,29200.0,47.5136,47.5221,47.4966,47.4966,29200.0
2012-09-18 13:00:00,55.8,55.83,55.79,55.8,26700.0,47.4966,47.5221,47.4881,47.4966,26700.0
2012-09-18 13:10:00,55.81,55.91,55.81,55.88,17400.0,47.5051,47.5902,47.5051,47.5647,17400.0
2012-09-18 13:20:00,55.87,55.88,55.83,55.86,16200.0,47.5561,47.5647,47.5221,47.5476,16200.0
2012-09-18 13:30:00,55.86,55.88,55.8,55.82,62700.0,47.5476,47.5647,47.4966,47.5136,62700.0
2012-09-18 13:40:00,55.81,55.88,55.8,55.85,24000.0,47.5051,47.5647,47.4966,47.5391,24000.0
2012-09-18 13:50:00,55.84,55.84,55.79,55.83,27000.0,47.5306,47.5306,47.4881,47.5221,27000.0
2012-09-18 14:00:00,55.84,55.86,55.8,55.84,24900.0,47.5306,47.5476,47.4966,47.5306,24900.0
2012-09-18 14:10:00,55.84,55.85,55.8,55.81,24100.0,47.5306,47.5391,47.4966,47.5051,24100.0
2012-09-18 14:20:00,55.81,55.87,55.81,55.86,16700.0,47.5051,47.5561,47.5051,47.5476,16700.0
2012-09-18 14:30:00,55.85,55.89,55.83,55.88,38200.0,47.5391,47.5732,47.5221,47.5647,38200.0
2012-09-18 14:40:00,55.88,55.94,55.86,55.93,40900.0,47.5647,47.6157,47.5476,47.6072,40900.0
2012-09-18 14:50:00,55.93,55.97,55.88,55.97,24300.0,47.6072,47.6413,47.5647,47.6413,24300.0
2012-09-18 15:00:00,55.97,56.01,55.95,56.0,38000.0,47.6413,47.6753,47.6242,47.6668,38000.0
2012-09-18 15:10:00,56.0,56.01,55.96,55.97,38200.0,47.6668,47.6753,47.6328,47.6413,38200.0
2012-09-18 15:20:00,55.98,56.01,55.97,55.98,61600.0,47.6498,47.6753,47.6413,47.6498,61600.0
2012-09-18 15:30:00,55.98,56.01,55.91,55.91,73500.0,47.6498,47.6753,47.5902,47.5902,73500.0
2012-09-18 15:40:00,55.91,55.95,55.86,55.9,100200.0,47.5902,47.6242,47.5476,47.5817,100200.0
2012-09-18 15:50:00,55.9,55.98,55.89,55.94,180300.0,47.5817,47.6498,47.5732,47.6157,180300.0
2012-09-19 09:30:00,55.83,55.89,55.63,55.63,44200.0,47.5221,47.5732,47.3519,47.3519,44200.0
2012-09-19 09:40:00,55.63,55.63,55.46,55.46,23100.0,47.3519,47.3519,47.2072,47.2072,23100.0
2012-09-19 09:50:00,55.48,55.55,55.41,55.49,38400.0,47.2242,47.2838,47.1646,47.2327,38400.0
2012-09-19 10:00:00,55.52,55.7,55.5,55.61,28200.0,47.2582,47.4114,47.2412,47.3348,28200.0
2012-09-19 10:10:00,55.61,55.66,55.58,55.6,24500.0,47.3348,47.3774,47.3093,47.3263,24500.0
2012-09-19 10:20:00,55.59,55.59,55.44,55.44,52400.0,47.3178,47.3178,47.1901,47.1901,52400.0
2012-09-19 10:30:00,55.44,55.69,55.43,55.69,58500.0,47.1901,47.4029,47.1816,47.4029,58500.0
2012-09-19 10:40:00,55.69,55.81,55.61,55.8,51000.0,47.4029,47.5051,47.3348,47.4966,51000.0
2012-09-19 10:50:00,55.81,55.84,55.76,55.79,24200.0,47.5051,47.5306,47.4625,47.4881,24200.0
2012-09-19 11:00:00,55.77,55.93,55.77,55.88,41500.0,47.471,47.6072,47.471,47.5647,41500.0
2012-09-19 11:10:00,55.87,56.02,55.85,56.0,32500.0,47.5561,47.6838,47.5391,47.6668,32500.0
2012-09-19 11:20:00,56.01,56.15,56.01,56.09,26500.0,47.6753,47.7945,47.6753,47.7434,26500.0
2012-09-19 11:30:00,56.1,56.1,55.94,55.94,14100.0,47.7519,47.7519,47.6157,47.6157,14100.0
2012-09-19 11:40:00,55.93,55.98,55.92,55.98,16500.0,47.6072,47.6498,47.5987,47.6498,16500.0
2012-09-19 11:50:00,55.98,55.98,55.85,55.85,16400.0,47.6498,47.6498,47.5391,47.5391,16400.0
2012-09-19 12:00:00,55.85,55.87,55.79,55.8,17600.0,47.5391,47.5561,47.4881,47.4966,17600.0
2012-09-19 12:10:00,55.8,55.83,55.79,55.79,10900.0,47.4966,47.5221,47.4881,47.4881,10900.0
2012-09-19 12:20:00,55.8,55.87,55.79,55.87,54800.0,47.4966,47.5561,47.4881,47.5561,54800.0
2012-09-19 12:30:00,55.86,55.91,55.5,55.89,109200.0,47.5476,47.5902,47.2412,47.5732,109200.0
2012-09-19 12:40:00,55.89,55.9,55.81,55.82,20700.0,47.5732,47.5817,47.5051,47.5136,20700.0
2012-09-19 12:50:00,55.81,55.86,55.78,55.86,67200.0,47.5051,47.5476,47.4795,47.5476,67200.0
2012-09-19 13:00:00,55.85,55.87,55.83,55.85,37000.0,47.5391,47.5561,47.5221,47.5391,37000.0
2012-09-19 13:10:00,55.84,55.9,55.84,55.85,16600.0,47.5306,47.5817,47.5306,47.5391,16600.0
2012-09-19 13:20:00,55.85,55.91,55.85,55.88,10800.0,47.5391,47.5902,47.5391,47.5647,10800.0
2012-09-19 13:30:00,55.89,56.0,55.87,55.87,24100.0,47.5732,47.6668,47.5561,47.5561,24100.0
2012-09-19 13:40:00,55.86,55.9,55.85,55.87,18100.0,47.5476,47.5817,47.5391,47.5561,18100.0
2012-09-19 13:50:00,55.87,55.89,55.86,55.87,18200.0,47.5561,47.5732,47.5476,47.5561,18200.0
2012-09-19 14:00:00,55.87,55.87,55.83,55.85,22300.0,47.5561,47.5561,47.5221,47.5391,22300.0
2012-09-19 14:10:00,55.86,55.88,55.85,55.88,21800.0,47.5476,47.5647,47.5391,47.5647,21800.0
2012-09-19 14:20:00,55.88,55.9,55.86,55.86,22600.0,47.5647,47.5817,47.5476,47.5476,22600.0
2012-09-19 14:30:00,55.86,55.95,55.86,55.95,15600.0,47.5476,47.6242,47.5476,47.6242,15600.0
2012-09-19 14:40:00,55.95,55.96,55.92,55.95,27000.0,47.6242,47.6328,47.5987,47.6242,27000.0
2012-09-19 14:50:00,55.95,55.99,55.94,55.94,41500.0,47.6242,47.6583,47.6157,47.6157,41500.0
2012-09-19 15:00:00,55.94,55.99,55.91,55.96,49000.0,47.6157,47.6583,47.5902,47.6328,49000.0
2012-09-19 15:10:00,55.95,56.03,55.94,56.0,31300.0,47.6242,47.6923,47.6157,47.6668,31300.0
2012-09-19 15:20:00,56.0,56.02,55.97,56.01,45600.0,47.6668,47.6838,47.6413,47.6753,45600.0
2012-09-19 15:30:00,56.0,56.02,55.96,56.02,60700.0,47.6668,47.6838,47.6328,47.6838,60700.0
2012-09-19 15:40:00,56.03,56.03,55.99,56.01,42800.0,47.6923,47.6923,47.6583,47.6753,42800.0
2012-09-19 15:50:00,56.0,56.02,55.89,55.9,125200.0,47.6668,47.6838,47.5732,47.5817,125200.0
2012-09-20 09:30:00,55.68,55.72,55.31,55.36,67100.0,47.3944,47.4285,47.0795,47.122,67100.0
2012-09-20 09:40:00,55.37,55.46,55.29,55.39,26200.0,47.1306,47.2072,47.0625,47.1476,26200.0
2012-09-20 09:50:00,55.39,55.43,55.31,55.35,50300.0,47.1476,47.1816,47.0795,47.1135,50300.0
2012-09-20 10:00:00,55.36,55.49,55.33,55.42,30600.0,47.122,47.2327,47.0965,47.1731,30600.0
2012-09-20 10:10:00,55.42,55.58,55.42,55.55,44500.0,47.1731,47.3093,47.1731,47.2838,44500.0
2012-09-20 10:20:00,55.55,55.58,55.51,55.57,26500.0,47.2838,47.3093,47.2497,47.3008,26500.0
2012-09-20 10:30:00,55.57,55.75,55.57,55.74,34300.0,47.3008,47.454,47.3008,47.4455,34300.0
2012-09-20 10:40:00,55.74,55.75,55.59,55.59,25900.0,47.4455,47.454,47.3178,47.3178,25900.0
2012-09-20 10:50:00,55.58,55.61,55.55,55.6,23500.0,47.3093,47.3348,47.2838,47.3263,23500.0
2012-09-20 11:00:00,55.6,55.78,55.6,55.77,63100.0,47.3263,47.4795,47.3263,47.471,63100.0
2012-09-20 11:10:00,55.76,55.76,55.6,55.6,56400.0,47.4625,47.4625,47.3263,47.3263,56400.0
2012-09-20 11:20:00,55.59,55.64,55.55,55.6,29900.0,47.3178,47.3604,47.2838,47.3263,29900.0
2012-09-20 11:30:00,55.59,55.64,55.59,55.59,29000.0,47.3178,47.3604,47.3178,47.3178,29000.0
2012-09-20 11:40:00,55.59,55.63,55.56,55.63,20200.0,47.3178,47.3519,47.2923,47.3519,20200.0
2012-09-20 11:50:00,55.62,55.62,55.54,55.55,20900.0,47.3434,47.3434,47.2753,47.2838,20900.0
2012-09-20 12:00:00,55.54,55.59,55.53,55.53,20400.0,47.2753,47.3178,47.2667,47.2667,20400.0
2012-09-20 12:10:00,55.52,55.54,55.49,55.52,20400.0,47.2582,47.2753,47.2327,47.2582,20400.0
2012-09-20 12:20:00,55.52,55.54,55.49,55.51,12400.0,47.2582,47.2753,47.2327,47.2497,12400.0
2012-09-20 12:30:00,55.5,55.53,55.49,55.49,21100.0,47.2412,47.2667,47.2327,47.2327,21100.0
2012-09-20 12:40:00,55.49,55.57,55.49,55.51,19600.0,47.2327,47.3008,47.2327,47.2497,19600.0
2012-09-20 12:50:00,55.51,55.56,55.48,55.56,21000.0,47.2497,47.2923,47.2242,47.2923,21000.0
2012-09-20 13:00:00,55.55,55.57,55.53,55.54,24600.0,47.2838,47.3008,47.2667,47.2753,24600.0
2012-09-20 13:10:00,55.54,55.56,55.52,55.54,26300.0,47.2753,47.2923,47.2582,47.2753,26300.0
2012-09-20 13:20:00,55.53,55.56,55.51,55.55,23100.0,47.2667,47.2923,47.2497,47.2838,23100.0
2012-09-20 13:30:00,55.55,55.64,55.54,55.63,32000.0,47.2838,47.3604,47.2753,47.3519,32000.0
2012-09-20 13:40:00,55.63,55.63,55.59,55.63,19900.0,47.3519,47.3519,47.3178,47.3519,19900.0
2012-09-20 13:50:00,55.63,55.67,55.6,55.65,27800.0,47.3519,47.3859,47.3263,47.3689,27800.0
2012-09-20 14:00:00,55.65,55.65,55.58,55.6,23100.0,47.3689,47.3689,47.3093,47.3263,23100.0
2012-09-20 14:10:00,55.6,55.64,55.56,55.56,35500.0,47.3263,47.3604,47.2923,47.2923,35500.0
2012-09-20 14:20:00,55.57,55.67,55.54,55.64,26800.0,47.3008,47.3859,47.2753,47.3604,26800.0
2012-09-20 14:30:00,55.64,55.68,55.62,55.64,25100.0,47.3604,47.3944,47.3434,47.3604,25100.0
2012-09-20 14:40:00,55.64,55.64,55.57,55.58,31000.0,47.3604,47.3604,47.3008,47.3093,31000.0
2012-09-20 14:50:00,55.59,55.62,55.57,55.61,37500.0,47.3178,47.3434,47.3008,47.3348,37500.0
2012-09-20 15:00:00,55.6,55.66,55.6,55.65,40600.0,47.3263,47.3774,47.3263,47.3689,40600.0
2012-09-20 15:10:00,55.65,55.65,55.6,55.6,36600.0,47.3689,47.3689,47.3263,47.3263,36600.0
2012-09-20 15:20:00,55.61,55.78,55.6,55.75,45500.0,47.3348,47.4795,47.3263,47.454,45500.0
2012-09-20 15:30:00,55.75,55.75,55.66,55.69,40300.0,47.454,47.454,47.3774,47.4029,40300.0
2012-09-20 15:40:00,55.69,55.75,55.65,55.65,67400.0,47.4029,47.454,47.3689,47.3689,67400.0
2012-09-20 15:50:00,55.66,55.78,55.66,55.78,147200.0,47.3774,47.4795,47.3774,47.4795,147200.0
2012-09-21 09:30:00,56.11,56.11,55.71,55.72,337300.0,47.7604,47.7604,47.42,47.4285,337300.0
2012-09-21 09:40:00,55.72,55.77,55.58,55.74,22500.0,47.4285,47.471,47.3093,47.4455,22500.0
2012-09-21 09:50:00,55.73,55.87,55.7,55.85,36500.0,47.437,47.5561,47.4114,47.5391,36500.0
2012-09-21 10:00:00,55.85,55.98,55.79,55.97,31200.0,47.5391,47.6498,47.4881,47.6413,31200.0
2012-09-21 10:10:00,55.97,56.01,55.91,56.01,55100.0,47.6413,47.6753,47.5902,47.6753,55100.0
2012-09-21 10:20:00,56.0,56.2,56.0,56.2,35300.0,47.6668,47.837,47.6668,47.837,35300.0
2012-09-21 10:30:00,56.19,56.29,56.19,56.29,50000.0,47.8285,47.9137,47.8285,47.9137,50000.0
2012-09-21 10:40:00,56.29,56.49,56.27,56.39,124100.0,47.9137,48.0839,47.8966,47.9988,124100.0
2012-09-21 10:50:00,56.39,56.48,56.39,56.41,55500.0,47.9988,48.0754,47.9988,48.0158,55500.0
2012-09-21 11:00:00,56.41,56.41,56.19,56.21,37100.0,48.0158,48.0158,47.8285,47.8456,37100.0
2012-09-21 11:10:00,56.19,56.19,56.07,56.09,32700.0,47.8285,47.8285,47.7264,47.7434,32700.0
2012-09-21 11:20:00,56.09,56.09,55.97,55.98,39500.0,47.7434,47.7434,47.6413,47.6498,39500.0
2012-09-21 11:30:00,55.98,56.08,55.98,56.02,19400.0,47.6498,47.7349,47.6498,47.6838,19400.0
2012-09-21 11:40:00,56.02,56.13,55.98,56.11,20300.0,47.6838,47.7775,47.6498,47.7604,20300.0
2012-09-21 11:50:00,56.12,56.13,56.03,56.03,19000.0,47.7689,47.7775,47.6923,47.6923,19000.0
2012-09-21 12:00:00,56.04,56.07,55.99,56.0,15500.0,47.7009,47.7264,47.6583,47.6668,15500.0
2012-09-21 12:10:00,56.0,56.03,55.99,56.02,19700.0,47.6668,47.6923,47.6583,47.6838,19700.0
2012-09-21 12:20:00,56.02,56.05,56.02,56.03,28500.0,47.6838,47.7094,47.6838,47.6923,28500.0
2012-09-21 12:30:00,56.03,56.05,56.0,56.02,26900.0,47.6923,47.7094,47.6668,47.6838,26900.0
2012-09-21 12:40:00,56.01,56.02,55.98,55.99,45900.0,47.6753,47.6838,47.6498,47.6583,45900.0
2012-09-21 12:50:00,56.0,56.04,55.98,56.02,23900.0,47.6668,47.7009,47.6498,47.6838,23900.0
2012-09-21 13:00:00,56.03,56.03,56.0,56.0,18100.0,47.6923,47.6923,47.6668,47.6668,18100.0
2012-09-21 13:10:00,56.0,56.03,55.99,56.01,23100.0,47.6668,47.6923,47.6583,47.6753,23100.0
2012-09-21 13:20:00,56.02,56.02,55.99,56.01,15800.0,47.6838,47.6838,47.6583,47.6753,15800.0
2012-09-21 13:30:00,56.02,56.05,56.0,56.04,19100.0,47.6838,47.7094,47.6668,47.7009,19100.0
2012-09-21 13:40:00,56.05,56.07,56.0,56.01,33800.0,47.7094,47.7264,47.6668,47.6753,33800.0
2012-09-21 13:50:00,56.01,56.03,56.0,56.03,29500.0,47.6753,47.6923,47.6668,47.6923,29500.0
2012-09-21 14:00:00,56.03,56.03,56.0,56.0,29800.0,47.6923,47.6923,47.6668,47.6668,29800.0
2012-09-21 14:10:00,56.01,56.04,55.99,56.04,35600.0,47.6753,47.7009,47.6583,47.7009,35600.0
2012-09-21 14:20:00,56.03,56.09,56.01,56.08,21800.0,47.6923,47.7434,47.6753,47.7349,21800.0
2012-09-21 14:30:00,56.08,56.13,56.06,56.11,26000.0,47.7349,47.7775,47.7179,47.7604,26000.0
2012-09-21 14:40:00,56.12,56.18,56.11,56.13,39900.0,47.7689,47.82,47.7604,47.7775,39900.0
2012-09-21 14:50:00,56.14,56.15,56.1,56.11,63200.0,47.786,47.7945,47.7519,47.7604,63200.0
2012-09-21 15:00:00,56.12,56.12,55.98,56.03,59700.0,47.7689,47.7689,47.6498,47.6923,59700.0
2012-09-21 15:10:00,56.04,56.18,56.03,56.17,83700.0,47.7009,47.82,47.6923,47.8115,83700.0
2012-09-21 15:20:00,56.17,56.17,56.06,56.09,120900.0,47.8115,47.8115,47.7179,47.7434,120900.0
2012-09-21 15:30:00,56.09,56.1,56.0,56.0,115400.0,47.7434,47.7519,47.6668,47.6668,115400.0
2012-09-21 15:40:00,56.0,56.1,56.0,56.07,203800.0,47.6668,47.7519,47.6668,47.7264,203800.0
2012-09-21 15:50:00,56.07,56.23,56.05,56.2,598800.0,47.7264,47.8626,47.7094,47.837,598800.0
2012-09-24 09:30:00,56.09,56.13,55.83,55.98,37700.0,47.7434,47.7775,47.5221,47.6498,37700.0
2012-09-24 09:40:00,55.96,56.17,55.96,56.04,18100.0,47.6328,47.8115,47.6328,47.7009,18100.0
2012-09-24 09:50:00,56.05,56.12,56.0,56.09,13900.0,47.7094,47.7689,47.6668,47.7434,13900.0
2012-09-24 10:00:00,56.09,56.27,56.09,56.21,35800.0,47.7434,47.8966,47.7434,47.8456,35800.0
2012-09-24 10:10:00,56.2,56.25,56.12,56.24,25000.0,47.837,47.8796,47.7689,47.8711,25000.0
2012-09-24 10:20:00,56.25,56.34,56.2,56.29,27500.0,47.8796,47.9562,47.837,47.9137,27500.0
2012-09-24 10:30:00,56.29,56.37,56.28,56.36,25700.0,47.9137,47.9817,47.9051,47.9732,25700.0
2012-09-24 10:40:00,56.37,56.41,56.33,56.38,33700.0,47.9817,48.0158,47.9477,47.9903,33700.0
2012-09-24 10:50:00,56.39,56.5,56.37,56.47,41300.0,47.9988,48.0924,47.9817,48.0669,41300.0
2012-09-24 11:00:00,56.45,56.46,56.35,56.35,58800.0,48.0498,48.0584,47.9647,47.9647,58800.0
2012-09-24 11:10:00,56.36,56.45,56.3,56.45,30500.0,47.9732,48.0498,47.9222,48.0498,30500.0
2012-09-24 11:20:00,56.46,56.46,56.42,56.42,14000.0,48.0584,48.0584,48.0243,48.0243,14000.0
2012-09-24 11:30:00,56.42,56.43,56.3,56.31,20000.0,48.0243,48.0328,47.9222,47.9307,20000.0
2012-09-24 11:40:00,56.3,56.31,56.26,56.28,8700.0,47.9222,47.9307,47.8881,47.9051,8700.0
2012-09-24 11:50:00,56.29,56.37,56.29,56.35,15800.0,47.9137,47.9817,47.9137,47.9647,15800.0
2012-09-24 12:00:00,56.35,56.36,56.29,56.34,20500.0,47.9647,47.9732,47.9137,47.9562,20500.0
2012-09-24 12:10:00,56.34,56.41,56.34,56.37,13700.0,47.9562,48.0158,47.9562,47.9817,13700.0
2012-09-24 12:20:00,56.38,56.43,56.37,56.41,15900.0,47.9903,48.0328,47.9817,48.0158,15900.0
2012-09-24 12:30:00,56.41,56.42,56.36,56.38,21200.0,48.0158,48.0243,47.9732,47.9903,21200.0
2012-09-24 12:40:00,56.37,56.4,56.36,56.39,18900.0,47.9817,48.0073,47.9732,47.9988,18900.0
2012-09-24 12:50:00,56.4,56.46,56.38,56.46,25900.0,48.0073,48.0584,47.9903,48.0584,25900.0
2012-09-24 13:00:00,56.46,56.49,56.46,56.49,17900.0,48.0584,48.0839,48.0584,48.0839,17900.0
2012-09-24 13:10:00,56.49,56.49,56.43,56.45,18900.0,48.0839,48.0839,48.0328,48.0498,18900.0
2012-09-24 13:20:00,56.45,56.49,56.42,56.48,16400.0,48.0498,48.0839,48.0243,48.0754,16400.0
2012-09-24 13:30:00,56.47,56.47,56.33,56.4,42000.0,48.0669,48.0669,47.9477,48.0073,42000.0
2012-09-24 13:40:00,56.4,56.47,56.39,56.46,33200.0,48.0073,48.0669,47.9988,48.0584,33200.0
2012-09-24 13:50:00,56.45,56.5,56.4,56.41,45600.0,48.0498,48.0924,48.0073,48.0158,45600.0
2012-09-24 14:00:00,56.4,56.41,56.37,56.38,21400.0,48.0073,48.0158,47.9817,47.9903,21400.0
2012-09-24 14:10:00,56.38,56.46,56.38,56.45,13400.0,47.9903,48.0584,47.9903,48.0498,13400.0
2012-09-24 14:20:00,56.45,56.5,56.43,56.49,31600.0,48.0498,48.0924,48.0328,48.0839,31600.0
2012-09-24 14:30:00,56.49,56.5,56.41,56.45,52500.0,48.0839,48.0924,48.0158,48.0498,52500.0
2012-09-24 14:40:00,56.45,56.53,56.45,56.52,31600.0,48.0498,48.1179,48.0498,48.1094,31600.0
2012-09-24 14:50:00,56.52,56.61,56.48,56.52,46700.0,48.1094,48.186,48.0754,48.1094,46700.0
2012-09-24 15:00:00,56.53,56.53,56.45,56.5,41500.0,48.1179,48.1179,48.0498,48.0924,41500.0
2012-09-24 15:10:00,56.51,56.55,56.47,56.53,51600.0,48.1009,48.135,48.0669,48.1179,51600.0
2012-09-24 15:20:00,56.55,56.57,56.48,56.55,75700.0,48.135,48.152,48.0754,48.135,75700.0
2012-09-24 15:30:00,56.54,56.55,56.47,56.51,75000.0,48.1264,48.135,48.0669,48.1009,75000.0
2012-09-24 15:40:00,56.51,56.59,56.5,56.54,98300.0,48.1009,48.169,48.0924,48.1264,98300.0
2012-09-24 15:50:00,56.54,56.54,56.45,56.51,143500.0,48.1264,48.1264,48.0498,48.1009,143500.0
2012-09-25 09:30:00,56.69,56.8,56.64,56.69,54300.0,48.2541,48.3478,48.2116,48.2541,54300.0
2012-09-25 09:40:00,56.68,56.68,56.47,56.51,29700.0,48.2456,48.2456,48.0669,48.1009,29700.0
2012-09-25 09:50:00,56.55,56.68,56.53,56.68,23000.0,48.135,48.2456,48.1179,48.2456,23000.0
2012-09-25 10:00:00,56.68,56.79,56.66,56.73,78800.0,48.2456,48.3392,48.2286,48.2882,78800.0
2012-09-25 10:10:00,56.73,56.75,56.68,56.68,22800.0,48.2882,48.3052,48.2456,48.2456,22800.0
2012-09-25 10:20:00,56.66,56.68,56.54,56.59,22300.0,48.2286,48.2456,48.1264,48.169,22300.0
2012-09-25 10:30:00,56.6,56.75,56.6,56.7,19200.0,48.1775,48.3052,48.1775,48.2626,19200.0
2012-09-25 10:40:00,56.69,56.72,56.64,56.66,31600.0,48.2541,48.2797,48.2116,48.2286,31600.0
2012-09-25 10:50:00,56.67,56.67,56.55,56.59,24600.0,48.2371,48.2371,48.135,48.169,24600.0
2012-09-25 11:00:00,56.6,56.73,56.6,56.69,43100.0,48.1775,48.2882,48.1775,48.2541,43100.0
2012-09-25 11:10:00,56.7,56.72,56.63,56.65,18500.0,48.2626,48.2797,48.2031,48.2201,18500.0
2012-09-25 11:20:00,56.65,56.71,56.59,56.6,42200.0,48.2201,48.2712,48.169,48.1775,42200.0
2012-09-25 11:30:00,56.6,56.61,56.56,56.58,15300.0,48.1775,48.186,48.1435,48.1605,15300.0
2012-09-25 11:40:00,56.58,56.62,56.55,56.6,21300.0,48.1605,48.1945,48.135,48.1775,21300.0
2012-09-25 11:50:00,56.6,56.69,56.59,56.68,22700.0,48.1775,48.2541,48.169,48.2456,22700.0
2012-09-25 12:00:00,56.68,56.7,56.61,56.67,40400.0,48.2456,48.2626,48.186,48.2371,40400.0
2012-09-25 12:10:00,56.67,56.68,56.58,56.61,35000.0,48.2371,48.2456,48.1605,48.186,35000.0
2012-09-25 12:20:00,56.61,56.65,56.6,56.65,20900.0,48.186,48.2201,48.1775,48.2201,20900.0
2012-09-25 12:30:00,56.64,56.66,56.43,56.43,60600.0,48.2116,48.2286,48.0328,48.0328,60600.0
2012-09-25 12:40:00,56.42,56.49,56.38,56.44,45700.0,48.0243,48.0839,47.9903,48.0413,45700.0
2012-09-25 12:50:00,56.44,56.6,56.44,56.58,26000.0,48.0413,48.1775,48.0413,48.1605,26000.0
2012-09-25 13:00:00,56.58,56.58,56.47,56.49,25000.0,48.1605,48.1605,48.0669,48.0839,25000.0
2012-09-25 13:10:00,56.48,56.63,56.48,56.55,18900.0,48.0754,48.2031,48.0754,48.135,18900.0
2012-09-25 13:20:00,56.55,56.58,56.49,56.55,19800.0,48.135,48.1605,48.0839,48.135,19800.0
2012-09-25 13:30:00,56.55,56.59,56.49,56.49,98000.0,48.135,48.169,48.0839,48.0839,98000.0
2012-09-25 13:40:00,56.48,56.48,56.37,56.39,44500.0,48.0754,48.0754,47.9817,47.9988,44500.0
2012-09-25 13:50:00,56.37,56.44,56.37,56.42,41300.0,47.9817,48.0413,47.9817,48.0243,41300.0
2012-09-25 14:00:00,56.42,56.43,56.06,56.37,223900.0,48.0243,48.0328,47.7179,47.9817,223900.0
2012-09-25 14:10:00,56.38,56.42,56.27,56.32,53100.0,47.9903,48.0243,47.8966,47.9392,53100.0
2012-09-25 14:20:00,56.32,56.32,56.21,56.3,18100.0,47.9392,47.9392,47.8456,47.9222,18100.0
2012-09-25 14:30:00,56.28,56.36,56.25,56.35,32800.0,47.9051,47.9732,47.8796,47.9647,32800.0
2012-09-25 14:40:00,56.35,56.41,56.25,56.31,43900.0,47.9647,48.0158,47.8796,47.9307,43900.0
2012-09-25 14:50:00,56.3,56.3,56.24,56.26,20100.0,47.9222,47.9222,47.8711,47.8881,20100.0
2012-09-25 15:00:00,56.24,56.29,56.17,56.17,45800.0,47.8711,47.9137,47.8115,47.8115,45800.0
2012-09-25 15:10:00,56.17,56.18,55.97,56.13,50600.0,47.8115,47.82,47.6413,47.7775,50600.0
2012-09-25 15:20:00,56.12,56.25,56.09,56.14,31100.0,47.7689,47.8796,47.7434,47.786,31100.0
2012-09-25 15:30:00,56.15,56.17,56.09,56.1,63800.0,47.7945,47.8115,47.7434,47.7519,63800.0
2012-09-25 15:40:00,56.1,56.12,55.99,56.04,81700.0,47.7519,47.7689,47.6583,47.7009,81700.0
2012-09-25 15:50:00,56.03,56.07,55.97,56.0,104400.0,47.6923,47.7264,47.6413,47.6668,104400.0
2012-09-26 09:30:00,55.9,56.0,55.82,55.83,22800.0,47.7636,47.849,47.6952,47.7038,22800.0
2012-09-26 09:40:00,55.88,55.88,55.68,55.74,28200.0,47.7465,47.7465,47.5756,47.6269,28200.0
2012-09-26 09:50:00,55.74,55.86,55.69,55.74,27600.0,47.6269,47.7294,47.5841,47.6269,27600.0
2012-09-26 10:00:00,55.75,55.75,55.57,55.65,27300.0,47.6354,47.6354,47.4816,47.55,27300.0
2012-09-26 10:10:00,55.64,55.65,55.58,55.63,9100.0,47.5414,47.55,47.4901,47.5329,9100.0
2012-09-26 10:20:00,55.62,55.65,55.48,55.49,15400.0,47.5243,47.55,47.4047,47.4132,15400.0
2012-09-26 10:30:00,55.49,55.55,55.42,55.43,26100.0,47.4132,47.4645,47.3534,47.362,26100.0
2012-09-26 10:40:00,55.45,55.68,55.45,55.67,36600.0,47.3791,47.5756,47.3791,47.567,36600.0
2012-09-26 10:50:00,55.68,55.77,55.63,55.65,25000.0,47.5756,47.6525,47.5329,47.55,25000.0
2012-09-26 11:00:00,55.65,55.8,55.65,55.73,34800.0,47.55,47.6781,47.55,47.6183,34800.0
2012-09-26 11:10:00,55.73,55.81,55.7,55.81,24700.0,47.6183,47.6867,47.5927,47.6867,24700.0
2012-09-26 11:20:00,55.81,55.81,55.68,55.71,32000.0,47.6867,47.6867,47.5756,47.6012,32000.0
2012-09-26 11:30:00,55.71,55.74,55.68,55.74,22700.0,47.6012,47.6269,47.5756,47.6269,22700.0
2012-09-26 11:40:00,55.75,55.85,55.75,55.79,17100.0,47.6354,47.7208,47.6354,47.6696,17100.0
2012-09-26 11:50:00,55.78,55.8,55.69,55.75,46900.0,47.661,47.6781,47.5841,47.6354,46900.0
2012-09-26 12:00:00,55.75,55.83,55.73,55.76,20700.0,47.6354,47.7038,47.6183,47.6439,20700.0
2012-09-26 12:10:00,55.77,55.83,55.75,55.79,14100.0,47.6525,47.7038,47.6354,47.6696,14100.0
2012-09-26 12:20:00,55.79,55.8,55.73,55.73,11800.0,47.6696,47.6781,47.6183,47.6183,11800.0
2012-09-26 12:30:00,55.74,55.76,55.71,55.73,11500.0,47.6269,47.6439,47.6012,47.6183,11500.0
2012-09-26 12:40:00,55.73,55.75,55.69,55.71,16900.0,47.6183,47.6354,47.5841,47.6012,16900.0
2012-09-26 12:50:00,55.72,55.81,55.7,55.78,23400.0,47.6098,47.6867,47.5927,47.661,23400.0
2012-09-26 13:00:00,55.79,55.81,55.72,55.76,15100.0,47.6696,47.6867,47.6098,47.6439,15100.0
2012-09-26 13:10:00,55.76,55.77,55.72,55.75,13800.0,47.6439,47.6525,47.6098,47.6354,13800.0
2012-09-26 13:20:00,55.74,55.81,55.73,55.75,16200.0,47.6269,47.6867,47.6183,47.6354,16200.0
2012-09-26 13:30:00,55.76,55.77,55.69,55.72,28500.0,47.6439,47.6525,47.5841,47.6098,28500.0
2012-09-26 13:40:00,55.72,55.76,55.69,55.72,34500.0,47.6098,47.6439,47.5841,47.6098,34500.0
2012-09-26 13:50:00,55.72,55.72,55.66,55.69,45100.0,47.6098,47.6098,47.5585,47.5841,45100.0
2012-09-26 14:00:00,55.7,55.77,55.69,55.72,28000.0,47.5927,47.6525,47.5841,47.6098,28000.0
2012-09-26 14:10:00,55.72,55.72,55.68,55.7,32300.0,47.6098,47.6098,47.5756,47.5927,32300.0
2012-09-26 14:20:00,55.7,55.73,55.63,55.64,30300.0,47.5927,47.6183,47.5329,47.5414,30300.0
2012-09-26 14:30:00,55.63,55.67,55.59,55.66,44600.0,47.5329,47.567,47.4987,47.5585,44600.0
2012-09-26 14:40:00,55.65,55.73,55.64,55.72,19800.0,47.55,47.6183,47.5414,47.6098,19800.0
2012-09-26 14:50:00,55.72,55.72,55.66,55.72,25700.0,47.6098,47.6098,47.5585,47.6098,25700.0
2012-09-26 15:00:00,55.72,55.73,55.66,55.67,48300.0,47.6098,47.6183,47.5585,47.567,48300.0
2012-09-26 15:10:00,55.68,55.75,55.67,55.7,24400.0,47.5756,47.6354,47.567,47.5927,24400.0
2012-09-26 15:20:00,55.7,55.74,55.64,55.65,22000.0,47.5927,47.6269,47.5414,47.55,22000.0
2012-09-26 15:30:00,55.64,55.7,55.59,55.64,42000.0,47.5414,47.5927,47.4987,47.5414,42000.0
2012-09-26 15:40:00,55.64,55.69,55.58,55.59,38600.0,47.5414,47.5841,47.4901,47.4987,38600.0
2012-09-26 15:50:00,55.59,55.66,55.57,55.59,80800.0,47.4987,47.5585,47.4816,47.4987,80800.0
2012-09-27 09:30:00,55.65,55.83,55.56,55.63,45400.0,47.55,47.7038,47.4731,47.5329,45400.0
2012-09-27 09:40:00,55.63,55.82,55.61,55.78,18200.0,47.5329,47.6952,47.5158,47.661,18200.0
2012-09-27 09:50:00,55.76,55.76,55.54,55.55,15500.0,47.6439,47.6439,47.456,47.4645,15500.0
2012-09-27 10:00:00,55.53,55.68,55.52,55.68,16300.0,47.4474,47.5756,47.4389,47.5756,16300.0
2012-09-27 10:10:00,55.66,55.66,55.55,55.56,22100.0,47.5585,47.5585,47.4645,47.4731,22100.0
2012-09-27 10:20:00,55.56,55.6,55.52,55.53,18400.0,47.4731,47.5072,47.4389,47.4474,18400.0
2012-09-27 10:30:00,55.54,55.54,55.44,55.48,42400.0,47.456,47.456,47.3705,47.4047,42400.0
2012-09-27 10:40:00,55.49,55.52,55.45,55.49,17200.0,47.4132,47.4389,47.3791,47.4132,17200.0
2012-09-27 10:50:00,55.49,55.56,55.43,55.54,23700.0,47.4132,47.4731,47.362,47.456,23700.0
2012-09-27 11:00:00,55.54,55.59,55.45,55.49,48600.0,47.456,47.4987,47.3791,47.4132,48600.0
2012-09-27 11:10:00,55.5,55.53,55.45,55.47,31800.0,47.4218,47.4474,47.3791,47.3962,31800.0
2012-09-27 11:20:00,55.47,55.5,55.41,55.5,25300.0,47.3962,47.4218,47.3449,47.4218,25300.0
2012-09-27 11:30:00,55.49,55.49,55.37,55.37,15700.0,47.4132,47.4132,47.3107,47.3107,15700.0
2012-09-27 11:40:00,55.39,55.43,55.37,55.42,13400.0,47.3278,47.362,47.3107,47.3534,13400.0
2012-09-27 11:50:00,55.42,55.57,55.41,55.57,15000.0,47.3534,47.4816,47.3449,47.4816,15000.0
2012-09-27 12:00:00,55.58,55.68,55.58,55.65,12200.0,47.4901,47.5756,47.4901,47.55,12200.0
2012-09-27 12:10:00,55.64,55.69,55.62,55.64,18100.0,47.5414,47.5841,47.5243,47.5414,18100.0
2012-09-27 12:20:00,55.64,55.79,55.62,55.77,24000.0,47.5414,47.6696,47.5243,47.6525,24000.0
2012-09-27 12:30:00,55.77,55.82,55.73,55.74,13600.0,47.6525,47.6952,47.6183,47.6269,13600.0
2012-09-27 12:40:00,55.74,55.74,55.71,55.72,9700.0,47.6269,47.6269,47.6012,47.6098,9700.0
2012-09-27 12:50:00,55.72,55.77,55.68,55.74,12500.0,47.6098,47.6525,47.5756,47.6269,12500.0
2012-09-27 13:00:00,55.73,55.75,55.7,55.71,9900.0,47.6183,47.6354,47.5927,47.6012,9900.0
2012-09-27 13:10:00,55.71,55.76,55.68,55.72,18700.0,47.6012,47.6439,47.5756,47.6098,18700.0
2012-09-27 13:20:00,55.72,55.72,55.69,55.71,10200.0,47.6098,47.6098,47.5841,47.6012,10200.0
2012-09-27 13:30:00,55.7,55.8,55.67,55.8,21000.0,47.5927,47.6781,47.567,47.6781,21000.0
2012-09-27 13:40:00,55.8,55.85,55.79,55.81,22300.0,47.6781,47.7208,47.6696,47.6867,22300.0
2012-09-27 13:50:00,55.81,55.84,55.77,55.81,12700.0,47.6867,47.7123,47.6525,47.6867,12700.0
2012-09-27 14:00:00,55.8,55.84,55.79,55.79,19600.0,47.6781,47.7123,47.6696,47.6696,19600.0
2012-09-27 14:10:00,55.79,55.84,55.78,55.81,54200.0,47.6696,47.7123,47.661,47.6867,54200.0
2012-09-27 14:20:00,55.8,55.81,55.78,55.78,23500.0,47.6781,47.6867,47.661,47.661,23500.0
2012-09-27 14:30:00,55.78,55.8,55.75,55.75,20800.0,47.661,47.6781,47.6354,47.6354,20800.0
2012-09-27 14:40:00,55.76,55.77,55.73,55.75,19000.0,47.6439,47.6525,47.6183,47.6354,19000.0
2012-09-27 14:50:00,55.75,55.8,55.7,55.7,23700.0,47.6354,47.6781,47.5927,47.5927,23700.0
2012-09-27 15:00:00,55.71,55.79,55.69,55.76,30700.0,47.6012,47.6696,47.5841,47.6439,30700.0
2012-09-27 15:10:00,55.76,55.78,55.73,55.75,35100.0,47.6439,47.661,47.6183,47.6354,35100.0
2012-09-27 15:20:00,55.75,55.78,55.74,55.77,36600.0,47.6354,47.661,47.6269,47.6525,36600.0
2012-09-27 15:30:00,55.77,55.83,55.77,55.79,41600.0,47.6525,47.7038,47.6525,47.6696,41600.0
2012-09-27 15:40:00,55.78,55.82,55.73,55.82,56900.0,47.661,47.6952,47.6183,47.6952,56900.0
2012-09-27 15:50:00,55.82,55.82,55.74,55.81,154400.0,47.6952,47.6952,47.6269,47.6867,154400.0
2012-09-28 09:30:00,55.56,55.63,55.4,55.48,47400.0,47.4731,47.5329,47.3363,47.4047,47400.0
2012-09-28 09:40:00,55.47,55.57,55.35,55.52,39400.0,47.3962,47.4816,47.2936,47.4389,39400.0
2012-09-28 09:50:00,55.51,55.57,55.47,55.52,91300.0,47.4303,47.4816,47.3962,47.4389,91300.0
2012-09-28 10:00:00,55.54,55.78,55.53,55.72,27500.0,47.456,47.661,47.4474,47.6098,27500.0
2012-09-28 10:10:00,55.71,55.77,55.64,55.65,24200.0,47.6012,47.6525,47.5414,47.55,24200.0
2012-09-28 10:20:00,55.66,55.72,55.6,55.66,26400.0,47.5585,47.6098,47.5072,47.5585,26400.0
2012-09-28 10:30:00,55.66,55.66,55.58,55.64,15400.0,47.5585,47.5585,47.4901,47.5414,15400.0
2012-09-28 10:40:00,55.64,55.66,55.59,55.63,24500.0,47.5414,47.5585,47.4987,47.5329,24500.0
2012-09-28 10:50:00,55.63,55.64,55.58,55.62,31800.0,47.5329,47.5414,47.4901,47.5243,31800.0
2012-09-28 11:00:00,55.63,55.65,55.53,55.57,37700.0,47.5329,47.55,47.4474,47.4816,37700.0
2012-09-28 11:10:00,55.58,55.61,55.52,55.6,45100.0,47.4901,47.5158,47.4389,47.5072,45100.0
2012-09-28 11:20:00,55.6,55.61,55.54,55.54,18100.0,47.5072,47.5158,47.456,47.456,18100.0
2012-09-28 11:30:00,55.55,55.65,55.54,55.61,24900.0,47.4645,47.55,47.456,47.5158,24900.0
2012-09-28 11:40:00,55.62,55.8,55.62,55.77,15500.0,47.5243,47.6781,47.5243,47.6525,15500.0
2012-09-28 11:50:00,55.77,55.77,55.67,55.69,22000.0,47.6525,47.6525,47.567,47.5841,22000.0
2012-09-28 12:00:00,55.69,55.72,55.64,55.71,26400.0,47.5841,47.6098,47.5414,47.6012,26400.0
2012-09-28 12:10:00,55.72,55.81,55.7,55.77,20100.0,47.6098,47.6867,47.5927,47.6525,20100.0
2012-09-28 12:20:00,55.76,55.77,55.7,55.7,17000.0,47.6439,47.6525,47.5927,47.5927,17000.0
2012-09-28 12:30:00,55.7,55.75,55.65,55.66,6000.0,47.5927,47.6354,47.55,47.5585,6000.0
2012-09-28 12:40:00,55.65,55.67,55.63,55.66,9300.0,47.55,47.567,47.5329,47.5585,9300.0
2012-09-28 12:50:00,55.64,55.67,55.61,55.67,10800.0,47.5414,47.567,47.5158,47.567,10800.0
2012-09-28 13:00:00,55.67,55.7,55.62,55.62,5800.0,47.567,47.5927,47.5243,47.5243,5800.0
2012-09-28 13:10:00,55.62,55.66,55.58,55.63,9800.0,47.5243,47.5585,47.4901,47.5329,9800.0
2012-09-28 13:20:00,55.63,55.73,55.63,55.68,12300.0,47.5329,47.6183,47.5329,47.5756,12300.0
2012-09-28 13:30:00,55.7,55.85,55.7,55.85,10400.0,47.5927,47.7208,47.5927,47.7208,10400.0
2012-09-28 13:40:00,55.86,55.9,55.84,55.85,10700.0,47.7294,47.7636,47.7123,47.7208,10700.0
2012-09-28 13:50:00,55.86,55.88,55.85,55.87,11800.0,47.7294,47.7465,47.7208,47.7379,11800.0
2012-09-28 14:00:00,55.87,55.91,55.83,55.85,30200.0,47.7379,47.7721,47.7038,47.7208,30200.0
2012-09-28 14:10:00,55.85,55.88,55.78,55.83,22300.0,47.7208,47.7465,47.661,47.7038,22300.0
2012-09-28 14:20:00,55.84,55.85,55.73,55.76,20800.0,47.7123,47.7208,47.6183,47.6439,20800.0
2012-09-28 14:30:00,55.76,55.8,55.66,55.79,26200.0,47.6439,47.6781,47.5585,47.6696,26200.0
2012-09-28 14:40:00,55.78,55.8,55.73,55.73,26500.0,47.661,47.6781,47.6183,47.6183,26500.0
2012-09-28 14:50:00,55.75,55.78,55.72,55.72,30800.0,47.6354,47.661,47.6098,47.6098,30800.0
2012-09-28 15:00:00,55.73,55.75,55.69,55.7,25400.0,47.6183,47.6354,47.5841,47.5927,25400.0
2012-09-28 15:10:00,55.7,55.77,55.67,55.67,54700.0,47.5927,47.6525,47.567,47.567,54700.0
2012-09-28 15:20:00,55.67,55.76,55.67,55.7,44000.0,47.567,47.6439,47.567,47.5927,44000.0
2012-09-28 15:30:00,55.69,55.77,55.56,55.6,55000.0,47.5841,47.6525,47.4731,47.5072,55000.0
2012-09-28 15:40:00,55.6,55.83,55.59,55.78,72700.0,47.5072,47.7038,47.4987,47.661,72700.0
2012-09-28 15:50:00,55.78,55.82,55.65,55.67,83200.0,47.661,47.6952,47.55,47.567,83200.0
2012-10-01 09:30:00,55.5,55.5,54.6,54.8,349900.0,47.4218,47.4218,46.6528,46.8237,349900.0
2012-10-01 09:40:00,54.77,55.0,54.65,54.95,127500.0,46.798,46.9946,46.6955,46.9518,127500.0
2012-10-01 09:50:00,54.94,55.01,54.88,54.99,61400.0,46.9433,47.0031,46.892,46.986,61400.0
2012-10-01 10:00:00,55.02,55.25,55.02,55.25,177300.0,47.0117,47.2082,47.0117,47.2082,177300.0
2012-10-01 10:10:00,55.25,55.29,55.12,55.21,109700.0,47.2082,47.2424,47.0971,47.174,109700.0
2012-10-01 10:20:00,55.21,55.31,55.19,55.25,93900.0,47.174,47.2594,47.1569,47.2082,93900.0
2012-10-01 10:30:00,55.24,55.28,55.22,55.24,42100.0,47.1996,47.2338,47.1825,47.1996,42100.0
2012-10-01 10:40:00,55.23,55.37,55.21,55.34,80900.0,47.1911,47.3107,47.174,47.2851,80900.0
2012-10-01 10:50:00,55.33,55.4,55.32,55.36,45300.0,47.2765,47.3363,47.268,47.3022,45300.0
2012-10-01 11:00:00,55.37,55.4,55.3,55.32,68100.0,47.3107,47.3363,47.2509,47.268,68100.0
2012-10-01 11:10:00,55.32,55.49,55.32,55.44,33500.0,47.268,47.4132,47.268,47.3705,33500.0
2012-10-01 11:20:00,55.45,55.49,55.41,55.44,35200.0,47.3791,47.4132,47.3449,47.3705,35200.0
2012-10-01 11:30:00,55.45,55.48,55.37,55.37,34800.0,47.3791,47.4047,47.3107,47.3107,34800.0
2012-10-01 11:40:00,55.37,55.4,55.28,55.28,42400.0,47.3107,47.3363,47.2338,47.2338,42400.0
2012-10-01 11:50:00,55.28,55.3,55.21,55.25,40300.0,47.2338,47.2509,47.174,47.2082,40300.0
2012-10-01 12:00:00,55.25,55.37,55.24,55.35,31100.0,47.2082,47.3107,47.1996,47.2936,31100.0
2012-10-01 12:10:00,55.35,55.37,55.32,55.32,28500.0,47.2936,47.3107,47.268,47.268,28500.0
2012-10-01 12:20:00,55.32,55.36,55.27,55.29,40300.0,47.268,47.3022,47.2253,47.2424,40300.0
2012-10-01 12:30:00,55.29,55.31,55.19,55.23,63200.0,47.2424,47.2594,47.1569,47.1911,63200.0
2012-10-01 12:40:00,55.22,55.28,55.04,55.08,44700.0,47.1825,47.2338,47.0287,47.0629,44700.0
2012-10-01 12:50:00,55.07,55.15,55.03,55.07,34100.0,47.0544,47.1227,47.0202,47.0544,34100.0
2012-10-01 13:00:00,55.07,55.09,54.98,54.98,47700.0,47.0544,47.0715,46.9775,46.9775,47700.0
2012-10-01 13:10:00,54.98,55.02,54.9,55.0,41100.0,46.9775,47.0117,46.9091,46.9946,41100.0
2012-10-01 13:20:00,55.0,55.0,54.95,54.98,74100.0,46.9946,46.9946,46.9518,46.9775,74100.0
2012-10-01 13:30:00,54.98,55.0,54.89,54.99,40400.0,46.9775,46.9946,46.9006,46.986,40400.0
2012-10-01 13:40:00,54.98,55.0,54.89,55.0,76900.0,46.9775,46.9946,46.9006,46.9946,76900.0
2012-10-01 13:50:00,54.99,55.0,54.96,54.99,48500.0,46.986,46.9946,46.9604,46.986,48500.0
2012-10-01 14:00:00,54.99,55.05,54.97,55.02,68400.0,46.986,47.0373,46.9689,47.0117,68400.0
2012-10-01 14:10:00,55.03,55.1,55.0,55.01,54500.0,47.0202,47.08,46.9946,47.0031,54500.0
2012-10-01 14:20:00,55.0,55.04,54.94,55.04,58200.0,46.9946,47.0287,46.9433,47.0287,58200.0
2012-10-01 14:30:00,55.04,55.08,54.98,55.0,68000.0,47.0287,47.0629,46.9775,46.9946,68000.0
2012-10-01 14:40:00,55.01,55.07,54.97,55.0,41200.0,47.0031,47.0544,46.9689,46.9946,41200.0
2012-10-01 14:50:00,54.99,54.99,54.87,54.93,65900.0,46.986,46.986,46.8835,46.9348,65900.0
2012-10-01 15:00:00,54.94,55.0,54.9,54.98,88600.0,46.9433,46.9946,46.9091,46.9775,88600.0
2012-10-01 15:10:00,54.97,54.97,54.86,54.87,93400.0,46.9689,46.9689,46.8749,46.8835,93400.0
2012-10-01 15:20:00,54.88,54.88,54.76,54.86,171000.0,46.892,46.892,46.7895,46.8749,171000.0
2012-10-01 15:30:00,54.86,54.93,54.86,54.88,120600.0,46.8749,46.9348,46.8749,46.892,120600.0
2012-10-01 15:40:00,54.89,54.92,54.83,54.86,153200.0,46.9006,46.9262,46.8493,46.8749,153200.0
2012-10-01 15:50:00,54.86,54.91,54.78,54.9,159200.0,46.8749,46.9177,46.8066,46.9091,159200.0
2012-10-02 09:30:00,55.02,55.14,54.94,54.99,81100.0,47.0117,47.1142,46.9433,46.986,81100.0
2012-10-02 09:40:00,54.99,55.02,54.74,54.79,160300.0,46.986,47.0117,46.7724,46.8151,160300.0
2012-10-02 09:50:00,54.82,54.82,54.55,54.57,169700.0,46.8408,46.8408,46.6101,46.6272,169700.0
2012-10-02 10:00:00,54.57,54.57,54.46,54.5,141500.0,46.6272,46.6272,46.5332,46.5673,141500.0
2012-10-02 10:10:00,54.5,54.52,54.33,54.34,97700.0,46.5673,46.5844,46.4221,46.4306,97700.0
2012-10-02 10:20:00,54.34,54.59,54.27,54.56,122800.0,46.4306,46.6442,46.3708,46.6186,122800.0
2012-10-02 10:30:00,54.57,54.69,54.51,54.66,67900.0,46.6272,46.7297,46.5759,46.7041,67900.0
2012-10-02 10:40:00,54.66,54.68,54.57,54.57,66800.0,46.7041,46.7211,46.6272,46.6272,66800.0
2012-10-02 10:50:00,54.56,54.58,54.37,54.4,39200.0,46.6186,46.6357,46.4563,46.4819,39200.0
2012-10-02 11:00:00,54.4,54.45,54.34,54.38,49300.0,46.4819,46.5246,46.4306,46.4648,49300.0
2012-10-02 11:10:00,54.38,54.57,54.37,54.57,74400.0,46.4648,46.6272,46.4563,46.6272,74400.0
2012-10-02 11:20:00,54.57,54.62,54.42,54.43,54800.0,46.6272,46.6699,46.499,46.5075,54800.0
2012-10-02 11:30:00,54.45,54.57,54.35,54.4,46500.0,46.5246,46.6272,46.4392,46.4819,46500.0
2012-10-02 11:40:00,54.39,54.43,54.35,54.4,37900.0,46.4734,46.5075,46.4392,46.4819,37900.0
2012-10-02 11:50:00,54.4,54.44,54.37,54.41,26200.0,46.4819,46.5161,46.4563,46.4904,26200.0
2012-10-02 12:00:00,54.41,54.51,54.4,54.51,41500.0,46.4904,46.5759,46.4819,46.5759,41500.0
2012-10-02 12:10:00,54.51,54.62,54.49,54.57,113800.0,46.5759,46.6699,46.5588,46.6272,113800.0
2012-10-02 12:20:00,54.56,54.6,54.55,54.6,87300.0,46.6186,46.6528,46.6101,46.6528,87300.0
2012-10-02 12:30:00,54.6,54.63,54.57,54.62,101100.0,46.6528,46.6784,46.6272,46.6699,101100.0
2012-10-02 12:40:00,54.61,54.64,54.58,54.61,44300.0,46.6613,46.687,46.6357,46.6613,44300.0
2012-10-02 12:50:00,54.6,54.62,54.58,54.6,60300.0,46.6528,46.6699,46.6357,46.6528,60300.0
2012-10-02 13:00:00,54.6,54.64,54.59,54.62,34200.0,46.6528,46.687,46.6442,46.6699,34200.0
2012-10-02 13:10:00,54.62,54.66,54.6,54.65,26900.0,46.6699,46.7041,46.6528,46.6955,26900.0
2012-10-02 13:20:00,54.64,54.68,54.63,54.66,18500.0,46.687,46.7211,46.6784,46.7041,18500.0
2012-10-02 13:30:00,54.66,54.76,54.66,54.74,36700.0,46.7041,46.7895,46.7041,46.7724,36700.0
2012-10-02 13:40:00,54.74,54.78,54.69,54.69,30000.0,46.7724,46.8066,46.7297,46.7297,30000.0
2012-10-02 13:50:00,54.69,54.7,54.55,54.61,30900.0,46.7297,46.7382,46.6101,46.6613,30900.0
2012-10-02 14:00:00,54.61,54.62,54.52,54.55,39400.0,46.6613,46.6699,46.5844,46.6101,39400.0
2012-10-02 14:10:00,54.55,54.59,54.52,54.53,37500.0,46.6101,46.6442,46.5844,46.593,37500.0
2012-10-02 14:20:00,54.54,54.55,54.45,54.51,38500.0,46.6015,46.6101,46.5246,46.5759,38500.0
2012-10-02 14:30:00,54.51,54.58,54.5,54.51,38000.0,46.5759,46.6357,46.5673,46.5759,38000.0
2012-10-02 14:40:00,54.5,54.57,54.49,54.55,31400.0,46.5673,46.6272,46.5588,46.6101,31400.0
2012-10-02 14:50:00,54.55,54.6,54.49,54.5,33800.0,46.6101,46.6528,46.5588,46.5673,33800.0
2012-10-02 15:00:00,54.51,54.53,54.48,54.53,62100.0,46.5759,46.593,46.5503,46.593,62100.0
2012-10-02 15:10:00,54.53,54.53,54.47,54.51,65000.0,46.593,46.593,46.5417,46.5759,65000.0
2012-10-02 15:20:00,54.51,54.62,54.5,54.6,64700.0,46.5759,46.6699,46.5673,46.6528,64700.0
2012-10-02 15:30:00,54.61,54.7,54.6,54.69,90900.0,46.6613,46.7382,46.6528,46.7297,90900.0
2012-10-02 15:40:00,54.69,54.69,54.64,54.68,123000.0,46.7297,46.7297,46.687,46.7211,123000.0
2012-10-02 15:50:00,54.68,54.73,54.66,54.68,172200.0,46.7211,46.7639,46.7041,46.7211,172200.0
2012-10-03 09:30:00,54.91,54.96,54.3,54.34,90500.0,46.9177,46.9604,46.3965,46.4306,90500.0
2012-10-03 09:40:00,54.35,54.41,54.2,54.37,62500.0,46.4392,46.4904,46.311,46.4563,62500.0
2012-10-03 09:50:00,54.37,54.41,54.33,54.38,43600.0,46.4563,46.4904,46.4221,46.4648,43600.0
2012-10-03 10:00:00,54.38,54.41,54.24,54.36,64700.0,46.4648,46.4904,46.3452,46.4477,64700.0
2012-10-03 10:10:00,54.36,54.49,54.35,54.49,61800.0,46.4477,46.5588,46.4392,46.5588,61800.0
2012-10-03 10:20:00,54.48,54.51,54.38,54.39,88900.0,46.5503,46.5759,46.4648,46.4734,88900.0
2012-10-03 10:30:00,54.41,54.45,54.36,54.44,35600.0,46.4904,46.5246,46.4477,46.5161,35600.0
2012-10-03 10:40:00,54.44,54.45,54.3,54.31,49300.0,46.5161,46.5246,46.3965,46.405,49300.0
2012-10-03 10:50:00,54.32,54.33,54.18,54.2,53400.0,46.4135,46.4221,46.2939,46.311,53400.0
2012-10-03 11:00:00,54.2,54.38,54.18,54.37,48200.0,46.311,46.4648,46.2939,46.4563,48200.0
2012-10-03 11:10:00,54.37,54.5,54.36,54.42,90600.0,46.4563,46.5673,46.4477,46.499,90600.0
2012-10-03 11:20:00,54.42,54.44,54.33,54.33,58100.0,46.499,46.5161,46.4221,46.4221,58100.0
2012-10-03 11:30:00,54.34,54.35,54.29,54.31,42400.0,46.4306,46.4392,46.3879,46.405,42400.0
2012-10-03 11:40:00,54.31,54.4,54.31,54.4,45600.0,46.405,46.4819,46.405,46.4819,45600.0
2012-10-03 11:50:00,54.4,54.47,54.4,54.43,38300.0,46.4819,46.5417,46.4819,46.5075,38300.0
2012-10-03 12:00:00,54.44,54.46,54.38,54.38,40400.0,46.5161,46.5332,46.4648,46.4648,40400.0
2012-10-03 12:10:00,54.37,54.4,54.29,54.3,75100.0,46.4563,46.4819,46.3879,46.3965,75100.0
2012-10-03 12:20:00,54.3,54.4,54.3,54.4,87100.0,46.3965,46.4819,46.3965,46.4819,87100.0
2012-10-03 12:30:00,54.39,54.42,54.37,54.41,98500.0,46.4734,46.499,46.4563,46.4904,98500.0
2012-10-03 12:40:00,54.42,54.42,54.37,54.38,54000.0,46.499,46.499,46.4563,46.4648,54000.0
2012-10-03 12:50:00,54.38,54.41,54.35,54.39,38900.0,46.4648,46.4904,46.4392,46.4734,38900.0
2012-10-03 13:00:00,54.39,54.41,54.35,54.37,64800.0,46.4734,46.4904,46.4392,46.4563,64800.0
2012-10-03 13:10:00,54.38,54.46,54.38,54.4,67200.0,46.4648,46.5332,46.4648,46.4819,67200.0
2012-10-03 13:20:00,54.4,54.45,54.36,54.45,42100.0,46.4819,46.5246,46.4477,46.5246,42100.0
2012-10-03 13:30:00,54.45,54.46,54.29,54.31,47100.0,46.5246,46.5332,46.3879,46.405,47100.0
2012-10-03 13:40:00,54.32,54.41,54.32,54.39,64700.0,46.4135,46.4904,46.4135,46.4734,64700.0
2012-10-03 13:50:00,54.4,54.43,54.38,54.39,41700.0,46.4819,46.5075,46.4648,46.4734,41700.0
2012-10-03 14:00:00,54.4,54.42,54.37,54.41,41900.0,46.4819,46.499,46.4563,46.4904,41900.0
2012-10-03 14:10:00,54.41,54.42,54.38,54.4,52400.0,46.4904,46.499,46.4648,46.4819,52400.0
2012-10-03 14:20:00,54.4,54.41,54.31,54.39,51100.0,46.4819,46.4904,46.405,46.4734,51100.0
2012-10-03 14:30:00,54.39,54.61,54.38,54.61,35600.0,46.4734,46.6613,46.4648,46.6613,35600.0
2012-10-03 14:40:00,54.61,54.61,54.44,54.46,47900.0,46.6613,46.6613,46.5161,46.5332,47900.0
2012-10-03 14:50:00,54.45,54.45,54.34,54.4,40300.0,46.5246,46.5246,46.4306,46.4819,40300.0
2012-10-03 15:00:00,54.4,54.42,54.35,54.4,43400.0,46.4819,46.499,46.4392,46.4819,43400.0
2012-10-03 15:10:00,54.4,54.45,54.35,54.36,73700.0,46.4819,46.5246,46.4392,46.4477,73700.0
2012-10-03 15:20:00,54.37,54.43,54.3,54.43,74200.0,46.4563,46.5075,46.3965,46.5075,74200.0
2012-10-03 15:30:00,54.43,54.45,54.34,54.37,83600.0,46.5075,46.5246,46.4306,46.4563,83600.0
2012-10-03 15:40:00,54.37,54.42,54.27,54.29,119900.0,46.4563,46.499,46.3708,46.3879,119900.0
2012-10-03 15:50:00,54.29,54.41,54.27,54.41,139900.0,46.3879,46.4904,46.3708,46.4904,139900.0
2012-10-04 09:30:00,54.44,54.65,54.16,54.2,71300.0,46.5161,46.6955,46.2768,46.311,71300.0
2012-10-04 09:40:00,54.18,54.24,53.99,54.07,62600.0,46.2939,46.3452,46.1316,46.1999,62600.0
2012-10-04 09:50:00,54.08,54.33,54.08,54.2,41600.0,46.2085,46.4221,46.2085,46.311,41600.0
2012-10-04 10:00:00,54.22,54.52,54.22,54.51,61700.0,46.3281,46.5844,46.3281,46.5759,61700.0
2012-10-04 10:10:00,54.52,54.67,54.52,54.62,36900.0,46.5844,46.7126,46.5844,46.6699,36900.0
2012-10-04 10:20:00,54.62,54.64,54.56,54.59,25400.0,46.6699,46.687,46.6186,46.6442,25400.0
2012-10-04 10:30:00,54.61,54.75,54.6,54.73,38900.0,46.6613,46.781,46.6528,46.7639,38900.0
2012-10-04 10:40:00,54.73,54.74,54.59,54.6,29600.0,46.7639,46.7724,46.6442,46.6528,29600.0
2012-10-04 10:50:00,54.6,54.65,54.58,54.65,17800.0,46.6528,46.6955,46.6357,46.6955,17800.0
2012-10-04 11:00:00,54.65,54.66,54.53,54.53,31700.0,46.6955,46.7041,46.593,46.593,31700.0
2012-10-04 11:10:00,54.52,54.59,54.51,54.54,25400.0,46.5844,46.6442,46.5759,46.6015,25400.0
2012-10-04 11:20:00,54.54,54.54,54.46,54.5,30200.0,46.6015,46.6015,46.5332,46.5673,30200.0
2012-10-04 11:30:00,54.5,54.5,54.45,54.46,29900.0,46.5673,46.5673,46.5246,46.5332,29900.0
2012-10-04 11:40:00,54.46,54.53,54.46,54.52,15100.0,46.5332,46.593,46.5332,46.5844,15100.0
2012-10-04 11:50:00,54.52,54.54,54.51,54.53,13800.0,46.5844,46.6015,46.5759,46.593,13800.0
2012-10-04 12:00:00,54.53,54.59,54.53,54.58,27300.0,46.593,46.6442,46.593,46.6357,27300.0
2012-10-04 12:10:00,54.58,54.7,54.58,54.7,28900.0,46.6357,46.7382,46.6357,46.7382,28900.0
2012-10-04 12:20:00,54.7,54.78,54.7,54.76,22900.0,46.7382,46.8066,46.7382,46.7895,22900.0
2012-10-04 12:30:00,54.76,54.84,54.76,54.81,20300.0,46.7895,46.8579,46.7895,46.8322,20300.0
2012-10-04 12:40:00,54.82,54.84,54.77,54.81,19600.0,46.8408,46.8579,46.798,46.8322,19600.0
2012-10-04 12:50:00,54.82,54.86,54.82,54.86,14600.0,46.8408,46.8749,46.8408,46.8749,14600.0
2012-10-04 13:00:00,54.86,54.91,54.86,54.9,12200.0,46.8749,46.9177,46.8749,46.9091,12200.0
2012-10-04 13:10:00,54.9,54.9,54.86,54.89,10000.0,46.9091,46.9091,46.8749,46.9006,10000.0
2012-10-04 13:20:00,54.89,54.96,54.89,54.95,17800.0,46.9006,46.9604,46.9006,46.9518,17800.0
2012-10-04 13:30:00,54.95,55.0,54.95,54.99,22800.0,46.9518,46.9946,46.9518,46.986,22800.0
2012-10-04 13:40:00,54.99,55.01,54.95,54.97,35500.0,46.986,47.0031,46.9518,46.9689,35500.0
2012-10-04 13:50:00,54.96,55.03,54.96,55.03,24600.0,46.9604,47.0202,46.9604,47.0202,24600.0
2012-10-04 14:00:00,55.03,55.03,54.94,54.99,64400.0,47.0202,47.0202,46.9433,46.986,64400.0
2012-10-04 14:10:00,54.99,55.0,54.95,54.97,26800.0,46.986,46.9946,46.9518,46.9689,26800.0
2012-10-04 14:20:00,54.97,55.0,54.97,54.97,26500.0,46.9689,46.9946,46.9689,46.9689,26500.0
2012-10-04 14:30:00,54.98,55.01,54.95,54.99,43100.0,46.9775,47.0031,46.9518,46.986,43100.0
2012-10-04 14:40:00,54.99,55.05,54.98,54.99,33700.0,46.986,47.0373,46.9775,46.986,33700.0
2012-10-04 14:50:00,55.0,55.03,54.97,54.99,37900.0,46.9946,47.0202,46.9689,46.986,37900.0
2012-10-04 15:00:00,55.0,55.01,54.97,54.99,51800.0,46.9946,47.0031,46.9689,46.986,51800.0
2012-10-04 15:10:00,54.99,55.03,54.98,55.02,85500.0,46.986,47.0202,46.9775,47.0117,85500.0
2012-10-04 15:20:00,55.02,55.05,54.98,55.0,69700.0,47.0117,47.0373,46.9775,46.9946,69700.0
2012-10-04 15:30:00,55.0,55.04,54.99,55.04,74000.0,46.9946,47.0287,46.986,47.0287,74000.0
2012-10-04 15:40:00,55.04,55.06,55.0,55.03,78800.0,47.0287,47.0458,46.9946,47.0202,78800.0
2012-10-04 15:50:00,55.03,55.07,54.98,55.06,142300.0,47.0202,47.0544,46.9775,47.0458,142300.0
2012-10-05 09:30:00,55.22,55.22,55.0,55.05,39800.0,47.1825,47.1825,46.9946,47.0373,39800.0
2012-10-05 09:40:00,55.05,55.13,55.0,55.13,28100.0,47.0373,47.1056,46.9946,47.1056,28100.0
2012-10-05 09:50:00,55.1,55.21,55.04,55.18,37100.0,47.08,47.174,47.0287,47.1484,37100.0
2012-10-05 10:00:00,55.15,55.15,54.99,55.02,44900.0,47.1227,47.1227,46.986,47.0117,44900.0
2012-10-05 10:10:00,55.02,55.1,55.02,55.08,17800.0,47.0117,47.08,47.0117,47.0629,17800.0
2012-10-05 10:20:00,55.1,55.19,55.09,55.16,19300.0,47.08,47.1569,47.0715,47.1313,19300.0
2012-10-05 10:30:00,55.16,55.19,55.09,55.13,10500.0,47.1313,47.1569,47.0715,47.1056,10500.0
2012-10-05 10:40:00,55.13,55.15,55.0,55.02,13400.0,47.1056,47.1227,46.9946,47.0117,13400.0
2012-10-05 10:50:00,55.03,55.12,55.0,55.07,9200.0,47.0202,47.0971,46.9946,47.0544,9200.0
2012-10-05 11:00:00,55.08,55.09,54.96,54.98,37300.0,47.0629,47.0715,46.9604,46.9775,37300.0
2012-10-05 11:10:00,55.0,55.1,55.0,55.09,16200.0,46.9946,47.08,46.9946,47.0715,16200.0
2012-10-05 11:20:00,55.09,55.09,54.97,54.98,8600.0,47.0715,47.0715,46.9689,46.9775,8600.0
2012-10-05 11:30:00,54.97,55.04,54.97,55.03,16600.0,46.9689,47.0287,46.9689,47.0202,16600.0
2012-10-05 11:40:00,55.01,55.01,54.87,54.88,40300.0,47.0031,47.0031,46.8835,46.892,40300.0
2012-10-05 11:50:00,54.89,54.96,54.87,54.9,26200.0,46.9006,46.9604,46.8835,46.9091,26200.0
2012-10-05 12:00:00,54.92,54.95,54.91,54.91,12100.0,46.9262,46.9518,46.9177,46.9177,12100.0
2012-10-05 12:10:00,54.91,55.06,54.91,55.04,15400.0,46.9177,47.0458,46.9177,47.0287,15400.0
2012-10-05 12:20:00,55.04,55.06,55.0,55.03,8000.0,47.0287,47.0458,46.9946,47.0202,8000.0
2012-10-05 12:30:00,55.05,55.08,55.03,55.03,14300.0,47.0373,47.0629,47.0202,47.0202,14300.0
2012-10-05 12:40:00,55.02,55.04,54.89,54.91,22100.0,47.0117,47.0287,46.9006,46.9177,22100.0
2012-10-05 12:50:00,54.91,54.97,54.9,54.96,7200.0,46.9177,46.9689,46.9091,46.9604,7200.0
2012-10-05 13:00:00,54.95,54.97,54.93,54.97,6900.0,46.9518,46.9689,46.9348,46.9689,6900.0
2012-10-05 13:10:00,54.97,55.0,54.95,55.0,14400.0,46.9689,46.9946,46.9518,46.9946,14400.0
2012-10-05 13:20:00,55.0,55.0,54.97,54.99,23200.0,46.9946,46.9946,46.9689,46.986,23200.0
2012-10-05 13:30:00,54.99,55.01,54.95,54.97,119600.0,46.986,47.0031,46.9518,46.9689,119600.0
2012-10-05 13:40:00,54.97,54.98,54.89,54.89,17300.0,46.9689,46.9775,46.9006,46.9006,17300.0
2012-10-05 13:50:00,54.88,54.92,54.85,54.87,25100.0,46.892,46.9262,46.8664,46.8835,25100.0
2012-10-05 14:00:00,54.87,54.88,54.51,54.67,239300.0,46.8835,46.892,46.5759,46.7126,239300.0
2012-10-05 14:10:00,54.69,55.05,54.69,54.97,142000.0,46.7297,47.0373,46.7297,46.9689,142000.0
2012-10-05 14:20:00,54.96,55.09,54.94,54.98,40000.0,46.9604,47.0715,46.9433,46.9775,40000.0
2012-10-05 14:30:00,54.98,55.03,54.89,54.89,18300.0,46.9775,47.0202,46.9006,46.9006,18300.0
2012-10-05 14:40:00,54.88,54.91,54.86,54.89,9700.0,46.892,46.9177,46.8749,46.9006,9700.0
2012-10-05 14:50:00,54.88,54.92,54.79,54.79,17600.0,46.892,46.9262,46.8151,46.8151,17600.0
2012-10-05 15:00:00,54.79,54.84,54.77,54.8,30100.0,46.8151,46.8579,46.798,46.8237,30100.0
2012-10-05 15:10:00,54.79,54.82,54.73,54.82,27200.0,46.8151,46.8408,46.7639,46.8408,27200.0
2012-10-05 15:20:00,54.8,54.86,54.76,54.83,17000.0,46.8237,46.8749,46.7895,46.8493,17000.0
2012-10-05 15:30:00,54.83,54.85,54.73,54.74,63000.0,46.8493,46.8664,46.7639,46.7724,63000.0
2012-10-05 15:40:00,54.73,54.88,54.73,54.88,34700.0,46.7639,46.892,46.7639,46.892,34700.0
2012-10-05 15:50:00,54.88,54.88,54.78,54.81,132000.0,46.892,46.892,46.8066,46.8322,132000.0
2012-10-08 09:30:00,54.73,54.81,54.7,54.74,23800.0,46.7639,46.8322,46.7382,46.7724,23800.0
2012-10-08 09:40:00,54.73,54.8,54.5,54.53,25500.0,46.7639,46.8237,46.5673,46.593,25500.0
2012-10-08 09:50:00,54.56,54.65,54.54,54.63,12500.0,46.6186,46.6955,46.6015,46.6784,12500.0
2012-10-08 10:00:00,54.62,54.64,54.52,54.54,11300.0,46.6699,46.687,46.5844,46.6015,11300.0
2012-10-08 10:10:00,54.54,54.63,54.49,54.54,35900.0,46.6015,46.6784,46.5588,46.6015,35900.0
2012-10-08 10:20:00,54.54,54.63,54.52,54.58,37800.0,46.6015,46.6784,46.5844,46.6357,37800.0
2012-10-08 10:30:00,54.58,54.59,54.39,54.47,34100.0,46.6357,46.6442,46.4734,46.5417,34100.0
2012-10-08 10:40:00,54.47,54.58,54.47,54.55,30200.0,46.5417,46.6357,46.5417,46.6101,30200.0
2012-10-08 10:50:00,54.54,54.54,54.43,54.43,20500.0,46.6015,46.6015,46.5075,46.5075,20500.0
2012-10-08 11:00:00,54.43,54.46,54.3,54.33,51300.0,46.5075,46.5332,46.3965,46.4221,51300.0
2012-10-08 11:10:00,54.3,54.4,54.3,54.35,29500.0,46.3965,46.4819,46.3965,46.4392,29500.0
2012-10-08 11:20:00,54.35,54.36,54.31,54.36,11500.0,46.4392,46.4477,46.405,46.4477,11500.0
2012-10-08 11:30:00,54.36,54.38,54.34,54.37,15600.0,46.4477,46.4648,46.4306,46.4563,15600.0
2012-10-08 11:40:00,54.36,54.51,54.35,54.49,19700.0,46.4477,46.5759,46.4392,46.5588,19700.0
2012-10-08 11:50:00,54.49,54.52,54.44,54.5,12300.0,46.5588,46.5844,46.5161,46.5673,12300.0
2012-10-08 12:00:00,54.5,54.5,54.43,54.49,42100.0,46.5673,46.5673,46.5075,46.5588,42100.0
2012-10-08 12:10:00,54.48,54.48,54.36,54.38,37400.0,46.5503,46.5503,46.4477,46.4648,37400.0
2012-10-08 12:20:00,54.39,54.39,54.32,54.38,23200.0,46.4734,46.4734,46.4135,46.4648,23200.0
2012-10-08 12:30:00,54.38,54.4,54.36,54.4,23400.0,46.4648,46.4819,46.4477,46.4819,23400.0
2012-10-08 12:40:00,54.4,54.43,54.38,54.42,25400.0,46.4819,46.5075,46.4648,46.499,25400.0
2012-10-08 12:50:00,54.42,54.44,54.37,54.43,29000.0,46.499,46.5161,46.4563,46.5075,29000.0
2012-10-08 13:00:00,54.43,54.48,54.42,54.44,22400.0,46.5075,46.5503,46.499,46.5161,22400.0
2012-10-08 13:10:00,54.45,54.49,54.44,54.49,10400.0,46.5246,46.5588,46.5161,46.5588,10400.0
2012-10-08 13:20:00,54.49,54.51,54.48,54.49,20300.0,46.5588,46.5759,46.5503,46.5588,20300.0
2012-10-08 13:30:00,54.49,54.54,54.46,54.46,14300.0,46.5588,46.6015,46.5332,46.5332,14300.0
2012-10-08 13:40:00,54.46,54.53,54.45,54.49,15000.0,46.5332,46.593,46.5246,46.5588,15000.0
2012-10-08 13:50:00,54.5,54.53,54.48,54.51,19600.0,46.5673,46.593,46.5503,46.5759,19600.0
2012-10-08 14:00:00,54.52,54.54,54.49,54.51,12900.0,46.5844,46.6015,46.5588,46.5759,12900.0
2012-10-08 14:10:00,54.51,54.52,54.49,54.5,21800.0,46.5759,46.5844,46.5588,46.5673,21800.0
2012-10-08 14:20:00,54.5,54.5,54.45,54.46,24200.0,46.5673,46.5673,46.5246,46.5332,24200.0
2012-10-08 14:30:00,54.46,54.48,54.45,54.48,13000.0,46.5332,46.5503,46.5246,46.5503,13000.0
2012-10-08 14:40:00,54.48,54.49,54.43,54.47,16400.0,46.5503,46.5588,46.5075,46.5417,16400.0
2012-10-08 14:50:00,54.48,54.5,54.43,54.5,16900.0,46.5503,46.5673,46.5075,46.5673,16900.0
2012-10-08 15:00:00,54.51,54.53,54.43,54.43,23100.0,46.5759,46.593,46.5075,46.5075,23100.0
2012-10-08 15:10:00,54.43,54.46,54.39,54.45,38400.0,46.5075,46.5332,46.4734,46.5246,38400.0
2012-10-08 15:20:00,54.45,54.46,54.36,54.36,46000.0,46.5246,46.5332,46.4477,46.4477,46000.0
2012-10-08 15:30:00,54.36,54.39,54.33,54.34,66700.0,46.4477,46.4734,46.4221,46.4306,66700.0
2012-10-08 15:40:00,54.35,54.36,54.32,54.35,47100.0,46.4392,46.4477,46.4135,46.4392,47100.0
2012-10-08 15:50:00,54.35,54.35,54.33,54.33,86200.0,46.4392,46.4392,46.4221,46.4221,86200.0
2012-10-09 09:30:00,53.37,53.96,53.37,53.45,134700.0,45.6018,46.1059,45.6018,45.6702,134700.0
2012-10-09 09:40:00,53.42,53.47,53.09,53.13,146700.0,45.6445,45.6873,45.3626,45.3968,146700.0
2012-10-09 09:50:00,53.13,53.17,53.06,53.15,68400.0,45.3968,45.4309,45.3369,45.4138,68400.0
2012-10-09 10:00:00,53.15,53.28,53.13,53.17,149700.0,45.4138,45.5249,45.3968,45.4309,149700.0
2012-10-09 10:10:00,53.17,53.18,53.08,53.09,64400.0,45.4309,45.4395,45.354,45.3626,64400.0
2012-10-09 10:20:00,53.1,53.15,52.9,52.92,90000.0,45.3711,45.4138,45.2002,45.2173,90000.0
2012-10-09 10:30:00,52.94,53.04,52.88,52.9,108000.0,45.2344,45.3199,45.1831,45.2002,108000.0
2012-10-09 10:40:00,52.91,52.96,52.83,52.86,84400.0,45.2088,45.2515,45.1404,45.1661,84400.0
2012-10-09 10:50:00,52.86,52.88,52.68,52.7,51400.0,45.1661,45.1831,45.0123,45.0293,51400.0
2012-10-09 11:00:00,52.7,52.78,52.61,52.74,90700.0,45.0293,45.0977,44.9524,45.0635,90700.0
2012-10-09 11:10:00,52.74,52.75,52.59,52.6,28400.0,45.0635,45.0721,44.9354,44.9439,28400.0
2012-10-09 11:20:00,52.61,52.63,52.57,52.58,55100.0,44.9524,44.9695,44.9183,44.9268,55100.0
2012-10-09 11:30:00,52.57,52.65,52.53,52.61,48200.0,44.9183,44.9866,44.8841,44.9524,48200.0
2012-10-09 11:40:00,52.61,52.61,52.5,52.61,55200.0,44.9524,44.9524,44.8585,44.9524,55200.0
2012-10-09 11:50:00,52.61,52.61,52.56,52.57,32600.0,44.9524,44.9524,44.9097,44.9183,32600.0
2012-10-09 12:00:00,52.56,52.69,52.56,52.68,120100.0,44.9097,45.0208,44.9097,45.0123,120100.0
2012-10-09 12:10:00,52.68,52.88,52.65,52.86,121700.0,45.0123,45.1831,44.9866,45.1661,121700.0
2012-10-09 12:20:00,52.86,52.89,52.76,52.8,160700.0,45.1661,45.1917,45.0806,45.1148,160700.0
2012-10-09 12:30:00,52.8,52.83,52.7,52.83,71900.0,45.1148,45.1404,45.0293,45.1404,71900.0
2012-10-09 12:40:00,52.83,52.84,52.78,52.79,23800.0,45.1404,45.149,45.0977,45.1062,23800.0
2012-10-09 12:50:00,52.78,52.8,52.76,52.8,63800.0,45.0977,45.1148,45.0806,45.1148,63800.0
2012-10-09 13:00:00,52.8,52.85,52.75,52.75,88600.0,45.1148,45.1575,45.0721,45.0721,88600.0
2012-10-09 13:10:00,52.75,52.81,52.75,52.79,39300.0,45.0721,45.1233,45.0721,45.1062,39300.0
2012-10-09 13:20:00,52.79,52.82,52.74,52.79,81100.0,45.1062,45.1319,45.0635,45.1062,81100.0
2012-10-09 13:30:00,52.79,52.82,52.77,52.79,73200.0,45.1062,45.1319,45.0892,45.1062,73200.0
2012-10-09 13:40:00,52.79,52.81,52.73,52.79,32200.0,45.1062,45.1233,45.055,45.1062,32200.0
2012-10-09 13:50:00,52.79,52.86,52.77,52.79,52900.0,45.1062,45.1661,45.0892,45.1062,52900.0
2012-10-09 14:00:00,52.79,52.83,52.76,52.82,90300.0,45.1062,45.1404,45.0806,45.1319,90300.0
2012-10-09 14:10:00,52.82,52.82,52.75,52.76,51400.0,45.1319,45.1319,45.0721,45.0806,51400.0
2012-10-09 14:20:00,52.76,52.8,52.74,52.77,37900.0,45.0806,45.1148,45.0635,45.0892,37900.0
2012-10-09 14:30:00,52.75,52.8,52.75,52.78,36600.0,45.0721,45.1148,45.0721,45.0977,36600.0
2012-10-09 14:40:00,52.79,52.8,52.73,52.79,55000.0,45.1062,45.1148,45.055,45.1062,55000.0
2012-10-09 14:50:00,52.79,52.79,52.73,52.79,47900.0,45.1062,45.1062,45.055,45.1062,47900.0
2012-10-09 15:00:00,52.79,52.79,52.72,52.79,75100.0,45.1062,45.1062,45.0464,45.1062,75100.0
2012-10-09 15:10:00,52.78,52.79,52.75,52.76,76000.0,45.0977,45.1062,45.0721,45.0806,76000.0
2012-10-09 15:20:00,52.77,52.78,52.73,52.77,81400.0,45.0892,45.0977,45.055,45.0892,81400.0
2012-10-09 15:30:00,52.77,52.78,52.75,52.77,103900.0,45.0892,45.0977,45.0721,45.0892,103900.0
2012-10-09 15:40:00,52.76,52.78,52.72,52.74,170000.0,45.0806,45.0977,45.0464,45.0635,170000.0
2012-10-09 15:50:00,52.74,52.75,52.65,52.72,485000.0,45.0635,45.0721,44.9866,45.0464,485000.0
2012-10-10 09:30:00,52.42,52.44,51.66,51.69,306400.0,44.7901,44.8072,44.1407,44.1664,306400.0
2012-10-10 09:40:00,51.7,51.98,51.7,51.89,277800.0,44.1749,44.4141,44.1749,44.3372,277800.0
2012-10-10 09:50:00,51.89,52.04,51.82,51.95,178900.0,44.3372,44.4654,44.2774,44.3885,178900.0
2012-10-10 10:00:00,51.94,52.02,51.88,51.88,199200.0,44.38,44.4483,44.3287,44.3287,199200.0
2012-10-10 10:10:00,51.88,52.01,51.88,51.94,98900.0,44.3287,44.4398,44.3287,44.38,98900.0
2012-10-10 10:20:00,51.94,51.98,51.84,51.94,135200.0,44.38,44.4141,44.2945,44.38,135200.0
2012-10-10 10:30:00,51.94,51.99,51.91,51.96,130000.0,44.38,44.4227,44.3543,44.3971,130000.0
2012-10-10 10:40:00,51.96,52.04,51.95,52.01,133700.0,44.3971,44.4654,44.3885,44.4398,133700.0
2012-10-10 10:50:00,52.01,52.08,51.99,52.01,180100.0,44.4398,44.4996,44.4227,44.4398,180100.0
2012-10-10 11:00:00,52.01,52.05,51.99,52.04,121300.0,44.4398,44.474,44.4227,44.4654,121300.0
2012-10-10 11:10:00,52.05,52.14,52.02,52.1,94400.0,44.474,44.5509,44.4483,44.5167,94400.0
2012-10-10 11:20:00,52.1,52.12,52.05,52.1,57600.0,44.5167,44.5338,44.474,44.5167,57600.0
2012-10-10 11:30:00,52.09,52.12,51.95,52.01,105400.0,44.5081,44.5338,44.3885,44.4398,105400.0
2012-10-10 11:40:00,52.0,52.07,51.99,52.05,118000.0,44.4312,44.491,44.4227,44.474,118000.0
2012-10-10 11:50:00,52.04,52.15,52.01,52.13,109900.0,44.4654,44.5594,44.4398,44.5423,109900.0
2012-10-10 12:00:00,52.13,52.27,52.13,52.26,46900.0,44.5423,44.6619,44.5423,44.6534,46900.0
2012-10-10 12:10:00,52.26,52.35,52.25,52.27,41300.0,44.6534,44.7303,44.6448,44.6619,41300.0
2012-10-10 12:20:00,52.27,52.33,52.24,52.27,62600.0,44.6619,44.7132,44.6363,44.6619,62600.0
2012-10-10 12:30:00,52.26,52.27,52.1,52.26,195700.0,44.6534,44.6619,44.5167,44.6534,195700.0
2012-10-10 12:40:00,52.26,52.26,52.14,52.15,65200.0,44.6534,44.6534,44.5509,44.5594,65200.0
2012-10-10 12:50:00,52.17,52.24,52.14,52.15,78400.0,44.5765,44.6363,44.5509,44.5594,78400.0
2012-10-10 13:00:00,52.14,52.18,52.11,52.18,37300.0,44.5509,44.585,44.5252,44.585,37300.0
2012-10-10 13:10:00,52.18,52.21,52.09,52.19,38000.0,44.585,44.6107,44.5081,44.5936,38000.0
2012-10-10 13:20:00,52.19,52.24,52.18,52.21,28300.0,44.5936,44.6363,44.585,44.6107,28300.0
2012-10-10 13:30:00,52.2,52.26,52.17,52.23,37300.0,44.6021,44.6534,44.5765,44.6278,37300.0
2012-10-10 13:40:00,52.23,52.26,52.2,52.25,41300.0,44.6278,44.6534,44.6021,44.6448,41300.0
2012-10-10 13:50:00,52.25,52.25,52.19,52.23,24000.0,44.6448,44.6448,44.5936,44.6278,24000.0
2012-10-10 14:00:00,52.23,52.36,52.23,52.36,67400.0,44.6278,44.7388,44.6278,44.7388,67400.0
2012-10-10 14:10:00,52.36,52.41,52.26,52.3,105000.0,44.7388,44.7816,44.6534,44.6876,105000.0
2012-10-10 14:20:00,52.3,52.34,52.25,52.3,60800.0,44.6876,44.7217,44.6448,44.6876,60800.0
2012-10-10 14:30:00,52.3,52.33,52.19,52.19,39200.0,44.6876,44.7132,44.5936,44.5936,39200.0
2012-10-10 14:40:00,52.19,52.22,52.16,52.2,47700.0,44.5936,44.6192,44.5679,44.6021,47700.0
2012-10-10 14:50:00,52.2,52.28,52.2,52.25,44600.0,44.6021,44.6705,44.6021,44.6448,44600.0
2012-10-10 15:00:00,52.24,52.34,52.21,52.33,79400.0,44.6363,44.7217,44.6107,44.7132,79400.0
2012-10-10 15:10:00,52.32,52.37,52.14,52.2,68000.0,44.7047,44.7474,44.5509,44.6021,68000.0
2012-10-10 15:20:00,52.2,52.28,52.15,52.23,59700.0,44.6021,44.6705,44.5594,44.6278,59700.0
2012-10-10 15:30:00,52.23,52.23,52.14,52.23,115100.0,44.6278,44.6278,44.5509,44.6278,115100.0
2012-10-10 15:40:00,52.23,52.26,52.19,52.21,102600.0,44.6278,44.6534,44.5936,44.6107,102600.0
2012-10-10 15:50:00,52.21,52.26,52.16,52.25,340400.0,44.6107,44.6534,44.5679,44.6448,340400.0
2012-10-11 09:30:00,52.5,52.8,52.43,52.8,130600.0,44.8585,45.1148,44.7986,45.1148,130600.0
2012-10-11 09:40:00,52.8,53.14,52.79,53.02,61400.0,45.1148,45.4053,45.1062,45.3028,61400.0
2012-10-11 09:50:00,53.03,53.03,52.92,53.0,62000.0,45.3113,45.3113,45.2173,45.2857,62000.0
2012-10-11 10:00:00,52.98,53.05,52.84,52.96,91900.0,45.2686,45.3284,45.149,45.2515,91900.0
2012-10-11 10:10:00,52.96,52.98,52.88,52.88,81200.0,45.2515,45.2686,45.1831,45.1831,81200.0
2012-10-11 10:20:00,52.88,52.94,52.8,52.86,46800.0,45.1831,45.2344,45.1148,45.1661,46800.0
2012-10-11 10:30:00,52.84,52.92,52.76,52.77,35600.0,45.149,45.2173,45.0806,45.0892,35600.0
2012-10-11 10:40:00,52.79,53.03,52.78,53.01,28900.0,45.1062,45.3113,45.0977,45.2942,28900.0
2012-10-11 10:50:00,53.02,53.06,52.95,52.99,38300.0,45.3028,45.3369,45.243,45.2771,38300.0
2012-10-11 11:00:00,52.98,53.05,52.92,52.92,36900.0,45.2686,45.3284,45.2173,45.2173,36900.0
2012-10-11 11:10:00,52.93,52.95,52.83,52.84,17600.0,45.2259,45.243,45.1404,45.149,17600.0
2012-10-11 11:20:00,52.84,52.91,52.82,52.89,11500.0,45.149,45.2088,45.1319,45.1917,11500.0
2012-10-11 11:30:00,52.89,52.92,52.85,52.92,13000.0,45.1917,45.2173,45.1575,45.2173,13000.0
2012-10-11 11:40:00,52.91,52.94,52.87,52.93,12500.0,45.2088,45.2344,45.1746,45.2259,12500.0
2012-10-11 11:50:00,52.93,52.93,52.81,52.83,18300.0,45.2259,45.2259,45.1233,45.1404,18300.0
2012-10-11 12:00:00,52.84,52.84,52.76,52.81,37700.0,45.149,45.149,45.0806,45.1233,37700.0
2012-10-11 12:10:00,52.82,52.84,52.81,52.81,30600.0,45.1319,45.149,45.1233,45.1233,30600.0
2012-10-11 12:20:00,52.81,52.81,52.77,52.78,19000.0,45.1233,45.1233,45.0892,45.0977,19000.0
2012-10-11 12:30:00,52.79,52.8,52.75,52.79,24000.0,45.1062,45.1148,45.0721,45.1062,24000.0
2012-10-11 12:40:00,52.8,52.8,52.72,52.78,44200.0,45.1148,45.1148,45.0464,45.0977,44200.0
2012-10-11 12:50:00,52.78,52.8,52.76,52.76,19800.0,45.0977,45.1148,45.0806,45.0806,19800.0
2012-10-11 13:00:00,52.77,52.78,52.73,52.75,25800.0,45.0892,45.0977,45.055,45.0721,25800.0
2012-10-11 13:10:00,52.75,52.76,52.73,52.75,10700.0,45.0721,45.0806,45.055,45.0721,10700.0
2012-10-11 13:20:00,52.75,52.76,52.7,52.74,15300.0,45.0721,45.0806,45.0293,45.0635,15300.0
2012-10-11 13:30:00,52.75,52.75,52.71,52.73,17400.0,45.0721,45.0721,45.0379,45.055,17400.0
2012-10-11 13:40:00,52.74,52.74,52.66,52.69,18700.0,45.0635,45.0635,44.9952,45.0208,18700.0
2012-10-11 13:50:00,52.69,52.72,52.6,52.7,20600.0,45.0208,45.0464,44.9439,45.0293,20600.0
2012-10-11 14:00:00,52.7,52.73,52.66,52.66,15600.0,45.0293,45.055,44.9952,44.9952,15600.0
2012-10-11 14:10:00,52.66,52.73,52.66,52.67,14300.0,44.9952,45.055,44.9952,45.0037,14300.0
2012-10-11 14:20:00,52.66,52.7,52.64,52.66,22500.0,44.9952,45.0293,44.9781,44.9952,22500.0
2012-10-11 14:30:00,52.67,52.69,52.61,52.63,13900.0,45.0037,45.0208,44.9524,44.9695,13900.0
2012-10-11 14:40:00,52.64,52.64,52.52,52.55,18700.0,44.9781,44.9781,44.8755,44.9012,18700.0
2012-10-11 14:50:00,52.56,52.65,52.56,52.64,21500.0,44.9097,44.9866,44.9097,44.9781,21500.0
2012-10-11 15:00:00,52.63,52.64,52.58,52.59,25900.0,44.9695,44.9781,44.9268,44.9354,25900.0
2012-10-11 15:10:00,52.6,52.67,52.57,52.57,29400.0,44.9439,45.0037,44.9183,44.9183,29400.0
2012-10-11 15:20:00,52.57,52.57,52.54,52.56,54900.0,44.9183,44.9183,44.8926,44.9097,54900.0
2012-10-11 15:30:00,52.57,52.58,52.5,52.51,37600.0,44.9183,44.9268,44.8585,44.867,37600.0
2012-10-11 15:40:00,52.51,52.55,52.48,52.5,42800.0,44.867,44.9012,44.8414,44.8585,42800.0
2012-10-11 15:50:00,52.51,52.54,52.46,52.47,108400.0,44.867,44.8926,44.8243,44.8328,108400.0
2012-10-12 09:30:00,52.6,52.85,52.22,52.76,67900.0,44.9439,45.1575,44.6192,45.0806,67900.0
2012-10-12 09:40:00,52.73,52.92,52.61,52.84,92900.0,45.055,45.2173,44.9524,45.149,92900.0
2012-10-12 09:50:00,52.84,52.98,52.74,52.94,36700.0,45.149,45.2686,45.0635,45.2344,36700.0
2012-10-12 10:00:00,52.93,52.98,52.74,52.74,36100.0,45.2259,45.2686,45.0635,45.0635,36100.0
2012-10-12 10:10:00,52.74,52.79,52.66,52.68,43700.0,45.0635,45.1062,44.9952,45.0123,43700.0
2012-10-12 10:20:00,52.68,52.69,52.55,52.58,34300.0,45.0123,45.0208,44.9012,44.9268,34300.0
2012-10-12 10:30:00,52.58,52.68,52.55,52.66,28500.0,44.9268,45.0123,44.9012,44.9952,28500.0
2012-10-12 10:40:00,52.65,52.87,52.65,52.74,85200.0,44.9866,45.1746,44.9866,45.0635,85200.0
2012-10-12 10:50:00,52.73,52.76,52.69,52.72,33500.0,45.055,45.0806,45.0208,45.0464,33500.0
2012-10-12 11:00:00,52.72,52.79,52.66,52.66,59700.0,45.0464,45.1062,44.9952,44.9952,59700.0
2012-10-12 11:10:00,52.66,52.67,52.55,52.57,44900.0,44.9952,45.0037,44.9012,44.9183,44900.0
2012-10-12 11:20:00,52.58,52.62,52.53,52.54,22600.0,44.9268,44.961,44.8841,44.8926,22600.0
2012-10-12 11:30:00,52.53,52.53,52.41,52.43,21900.0,44.8841,44.8841,44.7816,44.7986,21900.0
2012-10-12 11:40:00,52.43,52.45,52.36,52.41,23700.0,44.7986,44.8157,44.7388,44.7816,23700.0
2012-10-12 11:50:00,52.4,52.43,52.37,52.39,21200.0,44.773,44.7986,44.7474,44.7645,21200.0
2012-10-12 12:00:00,52.4,52.46,52.39,52.43,18700.0,44.773,44.8243,44.7645,44.7986,18700.0
2012-10-12 12:10:00,52.41,52.43,52.39,52.39,13200.0,44.7816,44.7986,44.7645,44.7645,13200.0
2012-10-12 12:20:00,52.39,52.43,52.38,52.4,25800.0,44.7645,44.7986,44.7559,44.773,25800.0
2012-10-12 12:30:00,52.38,52.44,52.38,52.4,12500.0,44.7559,44.8072,44.7559,44.773,12500.0
2012-10-12 12:40:00,52.4,52.41,52.34,52.35,6600.0,44.773,44.7816,44.7217,44.7303,6600.0
2012-10-12 12:50:00,52.34,52.45,52.34,52.45,14400.0,44.7217,44.8157,44.7217,44.8157,14400.0
2012-10-12 13:00:00,52.43,52.47,52.41,52.46,12600.0,44.7986,44.8328,44.7816,44.8243,12600.0
2012-10-12 13:10:00,52.46,52.47,52.42,52.45,23100.0,44.8243,44.8328,44.7901,44.8157,23100.0
2012-10-12 13:20:00,52.44,52.45,52.38,52.39,11300.0,44.8072,44.8157,44.7559,44.7645,11300.0
2012-10-12 13:30:00,52.39,52.43,52.34,52.39,18100.0,44.7645,44.7986,44.7217,44.7645,18100.0
2012-10-12 13:40:00,52.39,52.42,52.34,52.35,10400.0,44.7645,44.7901,44.7217,44.7303,10400.0
2012-10-12 13:50:00,52.36,52.48,52.36,52.44,13600.0,44.7388,44.8414,44.7388,44.8072,13600.0
2012-10-12 14:00:00,52.45,52.47,52.4,52.4,12100.0,44.8157,44.8328,44.773,44.773,12100.0
2012-10-12 14:10:00,52.4,52.41,52.36,52.37,10400.0,44.773,44.7816,44.7388,44.7474,10400.0
2012-10-12 14:20:00,52.38,52.43,52.36,52.42,11200.0,44.7559,44.7986,44.7388,44.7901,11200.0
2012-10-12 14:30:00,52.42,52.43,52.35,52.38,16600.0,44.7901,44.7986,44.7303,44.7559,16600.0
2012-10-12 14:40:00,52.38,52.38,52.3,52.33,20700.0,44.7559,44.7559,44.6876,44.7132,20700.0
2012-10-12 14:50:00,52.33,52.41,52.29,52.3,46400.0,44.7132,44.7816,44.679,44.6876,46400.0
2012-10-12 15:00:00,52.3,52.32,52.24,52.25,34300.0,44.6876,44.7047,44.6363,44.6448,34300.0
2012-10-12 15:10:00,52.25,52.33,52.25,52.32,75000.0,44.6448,44.7132,44.6448,44.7047,75000.0
2012-10-12 15:20:00,52.32,52.35,52.28,52.29,105400.0,44.7047,44.7303,44.6705,44.679,105400.0
2012-10-12 15:30:00,52.29,52.29,52.23,52.26,29800.0,44.679,44.679,44.6278,44.6534,29800.0
2012-10-12 15:40:00,52.25,52.3,52.21,52.23,73900.0,44.6448,44.6876,44.6107,44.6278,73900.0
2012-10-12 15:50:00,52.23,52.35,52.23,52.31,99100.0,44.6278,44.7303,44.6278,44.6961,99100.0
2012-10-15 09:30:00,52.3,52.3,52.11,52.24,70400.0,44.6876,44.6876,44.5252,44.6363,70400.0
2012-10-15 09:40:00,52.22,52.28,52.11,52.14,57100.0,44.6192,44.6705,44.5252,44.5509,57100.0
2012-10-15 09:50:00,52.14,52.16,51.96,52.0,107300.0,44.5509,44.5679,44.3971,44.4312,107300.0
2012-10-15 10:00:00,51.99,52.09,51.95,51.97,47500.0,44.4227,44.5081,44.3885,44.4056,47500.0
2012-10-15 10:10:00,51.98,52.06,51.92,52.04,48500.0,44.4141,44.4825,44.3629,44.4654,48500.0
2012-10-15 10:20:00,52.04,52.04,51.96,51.96,53200.0,44.4654,44.4654,44.3971,44.3971,53200.0
2012-10-15 10:30:00,51.96,52.04,51.96,52.0,50500.0,44.3971,44.4654,44.3971,44.4312,50500.0
2012-10-15 10:40:00,52.01,52.11,51.99,52.04,140000.0,44.4398,44.5252,44.4227,44.4654,140000.0
2012-10-15 10:50:00,52.05,52.07,52.02,52.06,22100.0,44.474,44.491,44.4483,44.4825,22100.0
2012-10-15 11:00:00,52.06,52.08,51.98,52.08,61200.0,44.4825,44.4996,44.4141,44.4996,61200.0
2012-10-15 11:10:00,52.08,52.18,52.08,52.13,49900.0,44.4996,44.585,44.4996,44.5423,49900.0
2012-10-15 11:20:00,52.14,52.17,52.1,52.11,25700.0,44.5509,44.5765,44.5167,44.5252,25700.0
2012-10-15 11:30:00,52.12,52.19,52.11,52.14,26500.0,44.5338,44.5936,44.5252,44.5509,26500.0
2012-10-15 11:40:00,52.15,52.22,52.11,52.11,44600.0,44.5594,44.6192,44.5252,44.5252,44600.0
2012-10-15 11:50:00,52.12,52.12,52.03,52.04,29900.0,44.5338,44.5338,44.4569,44.4654,29900.0
2012-10-15 12:00:00,52.05,52.09,52.0,52.04,149300.0,44.474,44.5081,44.4312,44.4654,149300.0
2012-10-15 12:10:00,52.04,52.05,51.97,52.0,26500.0,44.4654,44.474,44.4056,44.4312,26500.0
2012-10-15 12:20:00,51.99,52.06,51.99,52.06,65300.0,44.4227,44.4825,44.4227,44.4825,65300.0
2012-10-15 12:30:00,52.07,52.13,52.06,52.13,84500.0,44.491,44.5423,44.4825,44.5423,84500.0
2012-10-15 12:40:00,52.14,52.15,52.07,52.07,25900.0,44.5509,44.5594,44.491,44.491,25900.0
2012-10-15 12:50:00,52.08,52.08,52.05,52.05,45500.0,44.4996,44.4996,44.474,44.474,45500.0
2012-10-15 13:00:00,52.06,52.07,52.03,52.04,33800.0,44.4825,44.491,44.4569,44.4654,33800.0
2012-10-15 13:10:00,52.05,52.07,52.0,52.01,18100.0,44.474,44.491,44.4312,44.4398,18100.0
2012-10-15 13:20:00,52.01,52.06,51.98,52.0,36300.0,44.4398,44.4825,44.4141,44.4312,36300.0
2012-10-15 13:30:00,52.0,52.06,51.96,51.96,63900.0,44.4312,44.4825,44.3971,44.3971,63900.0
2012-10-15 13:40:00,51.97,51.98,51.92,51.97,44100.0,44.4056,44.4141,44.3629,44.4056,44100.0
2012-10-15 13:50:00,51.97,52.06,51.97,52.0,20400.0,44.4056,44.4825,44.4056,44.4312,20400.0
2012-10-15 14:00:00,52.01,52.05,51.98,52.01,35500.0,44.4398,44.474,44.4141,44.4398,35500.0
2012-10-15 14:10:00,52.0,52.02,51.98,52.0,18600.0,44.4312,44.4483,44.4141,44.4312,18600.0
2012-10-15 14:20:00,52.0,52.0,51.96,51.96,33400.0,44.4312,44.4312,44.3971,44.3971,33400.0
2012-10-15 14:30:00,51.96,52.0,51.94,52.0,24400.0,44.3971,44.4312,44.38,44.4312,24400.0
2012-10-15 14:40:00,52.0,52.0,51.95,51.97,25000.0,44.4312,44.4312,44.3885,44.4056,25000.0
2012-10-15 14:50:00,51.97,52.05,51.97,52.03,51000.0,44.4056,44.474,44.4056,44.4569,51000.0
2012-10-15 15:00:00,52.03,52.04,52.0,52.02,166200.0,44.4569,44.4654,44.4312,44.4483,166200.0
2012-10-15 15:10:00,52.03,52.07,52.0,52.05,134400.0,44.4569,44.491,44.4312,44.474,134400.0
2012-10-15 15:20:00,52.06,52.07,52.02,52.03,171700.0,44.4825,44.491,44.4483,44.4569,171700.0
2012-10-15 15:30:00,52.03,52.05,52.0,52.03,143300.0,44.4569,44.474,44.4312,44.4569,143300.0
2012-10-15 15:40:00,52.03,52.17,52.02,52.17,104400.0,44.4569,44.5765,44.4483,44.5765,104400.0
2012-10-15 15:50:00,52.17,52.32,52.17,52.3,214100.0,44.5765,44.7047,44.5765,44.6876,214100.0
2012-10-16 09:30:00,52.64,53.04,52.54,53.0,76200.0,44.9781,45.3199,44.8926,45.2857,76200.0
2012-10-16 09:40:00,53.01,53.09,52.87,52.99,63200.0,45.2942,45.3626,45.1746,45.2771,63200.0
2012-10-16 09:50:00,52.99,53.12,52.77,52.84,77800.0,45.2771,45.3882,45.0892,45.149,77800.0
2012-10-16 10:00:00,52.84,53.0,52.81,52.88,57800.0,45.149,45.2857,45.1233,45.1831,57800.0
2012-10-16 10:10:00,52.87,53.0,52.85,52.91,49800.0,45.1746,45.2857,45.1575,45.2088,49800.0
2012-10-16 10:20:00,52.91,53.01,52.9,52.95,91400.0,45.2088,45.2942,45.2002,45.243,91400.0
2012-10-16 10:30:00,52.95,53.07,52.95,53.02,43200.0,45.243,45.3455,45.243,45.3028,43200.0
2012-10-16 10:40:00,53.01,53.04,52.98,53.03,49400.0,45.2942,45.3199,45.2686,45.3113,49400.0
2012-10-16 10:50:00,53.03,53.05,52.97,53.02,55900.0,45.3113,45.3284,45.26,45.3028,55900.0
2012-10-16 11:00:00,53.01,53.02,52.84,52.85,30000.0,45.2942,45.3028,45.149,45.1575,30000.0
2012-10-16 11:10:00,52.86,52.93,52.86,52.93,28500.0,45.1661,45.2259,45.1661,45.2259,28500.0
2012-10-16 11:20:00,52.93,52.99,52.89,52.96,35600.0,45.2259,45.2771,45.1917,45.2515,35600.0
2012-10-16 11:30:00,52.96,52.99,52.91,52.91,22500.0,45.2515,45.2771,45.2088,45.2088,22500.0
2012-10-16 11:40:00,52.91,52.97,52.91,52.96,36600.0,45.2088,45.26,45.2088,45.2515,36600.0
2012-10-16 11:50:00,52.96,53.08,52.96,53.08,17200.0,45.2515,45.354,45.2515,45.354,17200.0
2012-10-16 12:00:00,53.09,53.15,53.07,53.15,28300.0,45.3626,45.4138,45.3455,45.4138,28300.0
2012-10-16 12:10:00,53.14,53.17,53.13,53.15,39500.0,45.4053,45.4309,45.3968,45.4138,39500.0
2012-10-16 12:20:00,53.14,53.15,53.12,53.12,21400.0,45.4053,45.4138,45.3882,45.3882,21400.0
2012-10-16 12:30:00,53.12,53.14,53.05,53.06,20300.0,45.3882,45.4053,45.3284,45.3369,20300.0
2012-10-16 12:40:00,53.07,53.07,53.01,53.02,30800.0,45.3455,45.3455,45.2942,45.3028,30800.0
2012-10-16 12:50:00,53.02,53.1,53.02,53.04,23600.0,45.3028,45.3711,45.3028,45.3199,23600.0
2012-10-16 13:00:00,53.04,53.1,53.04,53.1,13200.0,45.3199,45.3711,45.3199,45.3711,13200.0
2012-10-16 13:10:00,53.1,53.23,53.09,53.23,21200.0,45.3711,45.4822,45.3626,45.4822,21200.0
2012-10-16 13:20:00,53.22,53.31,53.22,53.3,25100.0,45.4737,45.5506,45.4737,45.542,25100.0
2012-10-16 13:30:00,53.3,53.31,53.24,53.27,17300.0,45.542,45.5506,45.4907,45.5164,17300.0
2012-10-16 13:40:00,53.26,53.27,53.21,53.26,24200.0,45.5078,45.5164,45.4651,45.5078,24200.0
2012-10-16 13:50:00,53.27,53.34,53.27,53.32,28100.0,45.5164,45.5762,45.5164,45.5591,28100.0
2012-10-16 14:00:00,53.32,53.39,53.32,53.35,48800.0,45.5591,45.6189,45.5591,45.5847,48800.0
2012-10-16 14:10:00,53.35,53.37,53.33,53.34,52700.0,45.5847,45.6018,45.5676,45.5762,52700.0
2012-10-16 14:20:00,53.33,53.41,53.33,53.4,34600.0,45.5676,45.636,45.5676,45.6275,34600.0
2012-10-16 14:30:00,53.41,53.41,53.31,53.35,41500.0,45.636,45.636,45.5506,45.5847,41500.0
2012-10-16 14:40:00,53.35,53.38,53.32,53.37,28800.0,45.5847,45.6104,45.5591,45.6018,28800.0
2012-10-16 14:50:00,53.37,53.38,53.35,53.35,35200.0,45.6018,45.6104,45.5847,45.5847,35200.0
2012-10-16 15:00:00,53.35,53.39,53.32,53.36,44600.0,45.5847,45.6189,45.5591,45.5933,44600.0
2012-10-16 15:10:00,53.36,53.4,53.33,53.36,45200.0,45.5933,45.6275,45.5676,45.5933,45200.0
2012-10-16 15:20:00,53.36,53.39,53.35,53.37,49300.0,45.5933,45.6189,45.5847,45.6018,49300.0
2012-10-16 15:30:00,53.38,53.4,53.36,53.38,56800.0,45.6104,45.6275,45.5933,45.6104,56800.0
2012-10-16 15:40:00,53.39,53.42,53.35,53.42,86000.0,45.6189,45.6445,45.5847,45.6445,86000.0
2012-10-16 15:50:00,53.42,53.48,53.41,53.48,160000.0,45.6445,45.6958,45.636,45.6958,160000.0
2012-10-17 09:30:00,53.2,54.29,53.15,53.31,94500.0,45.4566,46.3879,45.4138,45.5506,94500.0
2012-10-17 09:40:00,53.28,53.34,53.13,53.24,113700.0,45.5249,45.5762,45.3968,45.4907,113700.0
2012-10-17 09:50:00,53.25,53.5,53.25,53.39,56600.0,45.4993,45.7129,45.4993,45.6189,56600.0
2012-10-17 10:00:00,53.41,53.51,53.36,53.49,69300.0,45.636,45.7214,45.5933,45.7044,69300.0
2012-10-17 10:10:00,53.49,53.51,53.37,53.37,56400.0,45.7044,45.7214,45.6018,45.6018,56400.0
2012-10-17 10:20:00,53.37,53.5,53.35,53.45,62600.0,45.6018,45.7129,45.5847,45.6702,62600.0
2012-10-17 10:30:00,53.45,53.65,53.44,53.64,121400.0,45.6702,45.8411,45.6616,45.8325,121400.0
2012-10-17 10:40:00,53.64,53.8,53.64,53.8,137300.0,45.8325,45.9692,45.8325,45.9692,137300.0
2012-10-17 10:50:00,53.79,53.82,53.72,53.78,119000.0,45.9607,45.9863,45.9009,45.9521,119000.0
2012-10-17 11:00:00,53.77,53.77,53.57,53.6,160800.0,45.9436,45.9436,45.7727,45.7983,160800.0
2012-10-17 11:10:00,53.58,53.59,53.4,53.4,94200.0,45.7813,45.7898,45.6275,45.6275,94200.0
2012-10-17 11:20:00,53.4,53.45,53.38,53.41,83700.0,45.6275,45.6702,45.6104,45.636,83700.0
2012-10-17 11:30:00,53.41,53.41,53.31,53.39,82300.0,45.636,45.636,45.5506,45.6189,82300.0
2012-10-17 11:40:00,53.38,53.39,53.28,53.31,74000.0,45.6104,45.6189,45.5249,45.5506,74000.0
2012-10-17 11:50:00,53.31,53.34,53.27,53.32,66600.0,45.5506,45.5762,45.5164,45.5591,66600.0
2012-10-17 12:00:00,53.31,53.36,53.25,53.34,63100.0,45.5506,45.5933,45.4993,45.5762,63100.0
2012-10-17 12:10:00,53.34,53.43,53.32,53.38,76600.0,45.5762,45.6531,45.5591,45.6104,76600.0
2012-10-17 12:20:00,53.39,53.41,53.31,53.41,73100.0,45.6189,45.636,45.5506,45.636,73100.0
2012-10-17 12:30:00,53.4,53.59,53.39,53.58,39100.0,45.6275,45.7898,45.6189,45.7813,39100.0
2012-10-17 12:40:00,53.58,53.59,53.47,53.5,57400.0,45.7813,45.7898,45.6873,45.7129,57400.0
2012-10-17 12:50:00,53.5,53.56,53.45,53.48,41500.0,45.7129,45.7642,45.6702,45.6958,41500.0
2012-10-17 13:00:00,53.48,53.54,53.4,53.43,52100.0,45.6958,45.7471,45.6275,45.6531,52100.0
2012-10-17 13:10:00,53.44,53.48,53.41,53.44,33900.0,45.6616,45.6958,45.636,45.6616,33900.0
2012-10-17 13:20:00,53.44,53.46,53.43,53.44,53400.0,45.6616,45.6787,45.6531,45.6616,53400.0
2012-10-17 13:30:00,53.44,53.46,53.43,53.44,92800.0,45.6616,45.6787,45.6531,45.6616,92800.0
2012-10-17 13:40:00,53.45,53.45,53.21,53.3,113500.0,45.6702,45.6702,45.4651,45.542,113500.0
2012-10-17 13:50:00,53.3,53.31,53.25,53.27,42800.0,45.542,45.5506,45.4993,45.5164,42800.0
2012-10-17 14:00:00,53.27,53.29,53.22,53.26,72900.0,45.5164,45.5335,45.4737,45.5078,72900.0
2012-10-17 14:10:00,53.25,53.28,53.2,53.24,51700.0,45.4993,45.5249,45.4566,45.4907,51700.0
2012-10-17 14:20:00,53.24,53.3,53.24,53.26,75800.0,45.4907,45.542,45.4907,45.5078,75800.0
2012-10-17 14:30:00,53.26,53.37,53.23,53.36,77400.0,45.5078,45.6018,45.4822,45.5933,77400.0
2012-10-17 14:40:00,53.37,53.4,53.25,53.26,72400.0,45.6018,45.6275,45.4993,45.5078,72400.0
2012-10-17 14:50:00,53.27,53.29,53.2,53.27,135400.0,45.5164,45.5335,45.4566,45.5164,135400.0
2012-10-17 15:00:00,53.27,53.27,53.19,53.25,103800.0,45.5164,45.5164,45.448,45.4993,103800.0
2012-10-17 15:10:00,53.25,53.31,53.22,53.3,87500.0,45.4993,45.5506,45.4737,45.542,87500.0
2012-10-17 15:20:00,53.3,53.32,53.23,53.3,136300.0,45.542,45.5591,45.4822,45.542,136300.0
2012-10-17 15:30:00,53.29,53.47,53.28,53.45,93100.0,45.5335,45.6873,45.5249,45.6702,93100.0
2012-10-17 15:40:00,53.45,53.45,53.28,53.3,195300.0,45.6702,45.6702,45.5249,45.542,195300.0
2012-10-17 15:50:00,53.3,53.33,52.76,52.85,614300.0,45.542,45.5676,45.0806,45.1575,614300.0
2012-10-18 09:30:00,51.85,52.61,51.6,52.39,529100.0,44.3031,44.9524,44.0895,44.7645,529100.0
2012-10-18 09:40:00,52.39,52.41,52.0,52.32,277100.0,44.7645,44.7816,44.4312,44.7047,277100.0
2012-10-18 09:50:00,52.32,52.7,52.23,52.63,223800.0,44.7047,45.0293,44.6278,44.9695,223800.0
2012-10-18 10:00:00,52.63,52.75,52.41,52.59,250200.0,44.9695,45.0721,44.7816,44.9354,250200.0
2012-10-18 10:10:00,52.61,52.61,52.45,52.57,173800.0,44.9524,44.9524,44.8157,44.9183,173800.0
2012-10-18 10:20:00,52.58,52.86,52.46,52.82,182800.0,44.9268,45.1661,44.8243,45.1319,182800.0
2012-10-18 10:30:00,52.83,52.86,52.72,52.77,246300.0,45.1404,45.1661,45.0464,45.0892,246300.0
2012-10-18 10:40:00,52.77,52.84,52.6,52.63,164400.0,45.0892,45.149,44.9439,44.9695,164400.0
2012-10-18 10:50:00,52.64,52.78,52.64,52.73,175500.0,44.9781,45.0977,44.9781,45.055,175500.0
2012-10-18 11:00:00,52.74,52.78,52.62,52.77,121200.0,45.0635,45.0977,44.961,45.0892,121200.0
2012-10-18 11:10:00,52.77,52.81,52.7,52.74,91000.0,45.0892,45.1233,45.0293,45.0635,91000.0
2012-10-18 11:20:00,52.75,52.81,52.73,52.77,85000.0,45.0721,45.1233,45.055,45.0892,85000.0
2012-10-18 11:30:00,52.76,53.16,52.75,53.15,124000.0,45.0806,45.4224,45.0721,45.4138,124000.0
2012-10-18 11:40:00,53.15,53.38,52.99,53.37,133900.0,45.4138,45.6104,45.2771,45.6018,133900.0
2012-10-18 11:50:00,53.38,53.42,53.02,53.02,124600.0,45.6104,45.6445,45.3028,45.3028,124600.0
2012-10-18 12:00:00,53.03,53.42,53.03,53.36,78900.0,45.3113,45.6445,45.3113,45.5933,78900.0
2012-10-18 12:10:00,53.35,53.46,53.33,53.43,100500.0,45.5847,45.6787,45.5676,45.6531,100500.0
2012-10-18 12:20:00,53.43,53.53,53.37,53.48,61000.0,45.6531,45.7385,45.6018,45.6958,61000.0
2012-10-18 12:30:00,53.48,53.53,53.3,53.52,70800.0,45.6958,45.7385,45.542,45.73,70800.0
2012-10-18 12:40:00,53.52,53.53,53.35,53.43,34200.0,45.73,45.7385,45.5847,45.6531,34200.0
2012-10-18 12:50:00,53.44,53.62,53.42,53.46,57500.0,45.6616,45.8154,45.6445,45.6787,57500.0
2012-10-18 13:00:00,53.46,53.55,53.34,53.36,42700.0,45.6787,45.7556,45.5762,45.5933,42700.0
2012-10-18 13:10:00,53.37,53.38,53.27,53.38,33800.0,45.6018,45.6104,45.5164,45.6104,33800.0
2012-10-18 13:20:00,53.38,53.56,53.38,53.49,36000.0,45.6104,45.7642,45.6104,45.7044,36000.0
2012-10-18 13:30:00,53.48,53.55,53.4,53.45,36600.0,45.6958,45.7556,45.6275,45.6702,36600.0
2012-10-18 13:40:00,53.44,53.48,53.39,53.4,28600.0,45.6616,45.6958,45.6189,45.6275,28600.0
2012-10-18 13:50:00,53.4,53.41,53.21,53.23,34000.0,45.6275,45.636,45.4651,45.4822,34000.0
2012-10-18 14:00:00,53.23,53.43,53.22,53.34,39400.0,45.4822,45.6531,45.4737,45.5762,39400.0
2012-10-18 14:10:00,53.33,53.39,53.32,53.37,50500.0,45.5676,45.6189,45.5591,45.6018,50500.0
2012-10-18 14:20:00,53.37,53.4,53.31,53.33,33000.0,45.6018,45.6275,45.5506,45.5676,33000.0
2012-10-18 14:30:00,53.33,53.35,53.23,53.34,49100.0,45.5676,45.5847,45.4822,45.5762,49100.0
2012-10-18 14:40:00,53.34,53.45,53.33,53.43,46200.0,45.5762,45.6702,45.5676,45.6531,46200.0
2012-10-18 14:50:00,53.43,53.52,53.4,53.51,45800.0,45.6531,45.73,45.6275,45.7214,45800.0
2012-10-18 15:00:00,53.51,53.53,53.42,53.47,65400.0,45.7214,45.7385,45.6445,45.6873,65400.0
2012-10-18 15:10:00,53.47,53.55,53.46,53.51,72600.0,45.6873,45.7556,45.6787,45.7214,72600.0
2012-10-18 15:20:00,53.51,53.63,53.51,53.6,73200.0,45.7214,45.824,45.7214,45.7983,73200.0
2012-10-18 15:30:00,53.59,53.7,53.58,53.65,123400.0,45.7898,45.8838,45.7813,45.8411,123400.0
2012-10-18 15:40:00,53.65,53.74,53.64,53.69,117200.0,45.8411,45.918,45.8325,45.8752,117200.0
2012-10-18 15:50:00,53.68,53.7,53.61,53.62,184600.0,45.8667,45.8838,45.8069,45.8154,184600.0
2012-10-19 09:30:00,53.42,53.68,53.15,53.15,318200.0,45.6445,45.8667,45.4138,45.4138,318200.0
2012-10-19 09:40:00,53.15,53.15,52.75,52.75,116700.0,45.4138,45.4138,45.0721,45.0721,116700.0
2012-10-19 09:50:00,52.75,52.8,52.59,52.75,105500.0,45.0721,45.1148,44.9354,45.0721,105500.0
2012-10-19 10:00:00,52.72,52.85,52.72,52.85,159100.0,45.0464,45.1575,45.0464,45.1575,159100.0
2012-10-19 10:10:00,52.85,52.88,52.65,52.66,197100.0,45.1575,45.1831,44.9866,44.9952,197100.0
2012-10-19 10:20:00,52.67,52.8,52.66,52.67,32300.0,45.0037,45.1148,44.9952,45.0037,32300.0
2012-10-19 10:30:00,52.67,52.67,52.48,52.5,97100.0,45.0037,45.0037,44.8414,44.8585,97100.0
2012-10-19 10:40:00,52.5,52.55,52.44,52.49,63300.0,44.8585,44.9012,44.8072,44.8499,63300.0
2012-10-19 10:50:00,52.49,52.54,52.42,52.49,41000.0,44.8499,44.8926,44.7901,44.8499,41000.0
2012-10-19 11:00:00,52.49,52.59,52.45,52.57,68000.0,44.8499,44.9354,44.8157,44.9183,68000.0
2012-10-19 11:10:00,52.57,52.64,52.56,52.62,38900.0,44.9183,44.9781,44.9097,44.961,38900.0
2012-10-19 11:20:00,52.61,52.73,52.58,52.73,34700.0,44.9524,45.055,44.9268,45.055,34700.0
2012-10-19 11:30:00,52.74,52.87,52.73,52.85,34900.0,45.0635,45.1746,45.055,45.1575,34900.0
2012-10-19 11:40:00,52.85,52.88,52.82,52.87,30600.0,45.1575,45.1831,45.1319,45.1746,30600.0
2012-10-19 11:50:00,52.86,52.9,52.81,52.88,52500.0,45.1661,45.2002,45.1233,45.1831,52500.0
2012-10-19 12:00:00,52.89,52.89,52.74,52.74,37500.0,45.1917,45.1917,45.0635,45.0635,37500.0
2012-10-19 12:10:00,52.75,52.75,52.5,52.5,48800.0,45.0721,45.0721,44.8585,44.8585,48800.0
2012-10-19 12:20:00,52.5,52.64,52.5,52.64,54300.0,44.8585,44.9781,44.8585,44.9781,54300.0
2012-10-19 12:30:00,52.64,52.69,52.6,52.66,19700.0,44.9781,45.0208,44.9439,44.9952,19700.0
2012-10-19 12:40:00,52.66,52.79,52.63,52.74,36900.0,44.9952,45.1062,44.9695,45.0635,36900.0
2012-10-19 12:50:00,52.74,52.77,52.71,52.72,31400.0,45.0635,45.0892,45.0379,45.0464,31400.0
2012-10-19 13:00:00,52.73,52.76,52.7,52.74,23600.0,45.055,45.0806,45.0293,45.0635,23600.0
2012-10-19 13:10:00,52.74,52.78,52.73,52.73,18500.0,45.0635,45.0977,45.055,45.055,18500.0
2012-10-19 13:20:00,52.73,52.8,52.71,52.76,35900.0,45.055,45.1148,45.0379,45.0806,35900.0
2012-10-19 13:30:00,52.76,52.8,52.72,52.72,32400.0,45.0806,45.1148,45.0464,45.0464,32400.0
2012-10-19 13:40:00,52.71,52.76,52.68,52.71,60900.0,45.0379,45.0806,45.0123,45.0379,60900.0
2012-10-19 13:50:00,52.71,52.78,52.69,52.75,46700.0,45.0379,45.0977,45.0208,45.0721,46700.0
2012-10-19 14:00:00,52.74,52.77,52.68,52.73,38200.0,45.0635,45.0892,45.0123,45.055,38200.0
2012-10-19 14:10:00,52.73,52.79,52.73,52.77,40700.0,45.055,45.1062,45.055,45.0892,40700.0
2012-10-19 14:20:00,52.77,52.85,52.71,52.76,101600.0,45.0892,45.1575,45.0379,45.0806,101600.0
2012-10-19 14:30:00,52.76,52.8,52.66,52.69,63100.0,45.0806,45.1148,44.9952,45.0208,63100.0
2012-10-19 14:40:00,52.69,52.69,52.53,52.57,29900.0,45.0208,45.0208,44.8841,44.9183,29900.0
2012-10-19 14:50:00,52.57,52.67,52.51,52.66,53600.0,44.9183,45.0037,44.867,44.9952,53600.0
2012-10-19 15:00:00,52.66,52.68,52.52,52.54,30100.0,44.9952,45.0123,44.8755,44.8926,30100.0
2012-10-19 15:10:00,52.53,52.62,52.52,52.61,43300.0,44.8841,44.961,44.8755,44.9524,43300.0
2012-10-19 15:20:00,52.61,52.79,52.6,52.7,75300.0,44.9524,45.1062,44.9439,45.0293,75300.0
2012-10-19 15:30:00,52.68,52.72,52.61,52.67,58800.0,45.0123,45.0464,44.9524,45.0037,58800.0
2012-10-19 15:40:00,52.67,52.77,52.65,52.73,104600.0,45.0037,45.0892,44.9866,45.055,104600.0
2012-10-19 15:50:00,52.73,52.84,52.64,52.64,268500.0,45.055,45.149,44.9781,44.9781,268500.0
2012-10-22 09:30:00,52.69,52.86,52.62,52.64,51800.0,45.0208,45.1661,44.961,44.9781,51800.0
2012-10-22 09:40:00,52.64,52.65,52.51,52.55,82400.0,44.9781,44.9866,44.867,44.9012,82400.0
2012-10-22 09:50:00,52.54,52.64,52.39,52.62,26900.0,44.8926,44.9781,44.7645,44.961,26900.0
2012-10-22 10:00:00,52.64,52.91,52.64,52.9,46900.0,44.9781,45.2088,44.9781,45.2002,46900.0
2012-10-22 10:10:00,52.89,52.89,52.83,52.84,30000.0,45.1917,45.1917,45.1404,45.149,30000.0
2012-10-22 10:20:00,52.83,52.92,52.82,52.9,19100.0,45.1404,45.2173,45.1319,45.2002,19100.0
2012-10-22 10:30:00,52.89,52.96,52.88,52.92,41900.0,45.1917,45.2515,45.1831,45.2173,41900.0
2012-10-22 10:40:00,52.92,52.96,52.89,52.94,35300.0,45.2173,45.2515,45.1917,45.2344,35300.0
2012-10-22 10:50:00,52.94,52.98,52.9,52.93,44700.0,45.2344,45.2686,45.2002,45.2259,44700.0
2012-10-22 11:00:00,52.93,53.0,52.89,52.94,41200.0,45.2259,45.2857,45.1917,45.2344,41200.0
2012-10-22 11:10:00,52.94,52.94,52.75,52.75,35300.0,45.2344,45.2344,45.0721,45.0721,35300.0
2012-10-22 11:20:00,52.74,52.75,52.62,52.73,67900.0,45.0635,45.0721,44.961,45.055,67900.0
2012-10-22 11:30:00,52.73,52.77,52.72,52.75,18700.0,45.055,45.0892,45.0464,45.0721,18700.0
2012-10-22 11:40:00,52.75,52.9,52.75,52.82,21200.0,45.0721,45.2002,45.0721,45.1319,21200.0
2012-10-22 11:50:00,52.82,52.82,52.75,52.75,13700.0,45.1319,45.1319,45.0721,45.0721,13700.0
2012-10-22 12:00:00,52.75,52.76,52.69,52.75,21000.0,45.0721,45.0806,45.0208,45.0721,21000.0
2012-10-22 12:10:00,52.73,52.78,52.68,52.75,24300.0,45.055,45.0977,45.0123,45.0721,24300.0
2012-10-22 12:20:00,52.76,52.86,52.76,52.81,29100.0,45.0806,45.1661,45.0806,45.1233,29100.0
2012-10-22 12:30:00,52.81,52.82,52.73,52.78,26200.0,45.1233,45.1319,45.055,45.0977,26200.0
2012-10-22 12:40:00,52.79,52.82,52.76,52.82,13400.0,45.1062,45.1319,45.0806,45.1319,13400.0
2012-10-22 12:50:00,52.81,52.83,52.77,52.78,25500.0,45.1233,45.1404,45.0892,45.0977,25500.0
2012-10-22 13:00:00,52.77,52.8,52.74,52.75,25800.0,45.0892,45.1148,45.0635,45.0721,25800.0
2012-10-22 13:10:00,52.75,52.78,52.67,52.78,65400.0,45.0721,45.0977,45.0037,45.0977,65400.0
2012-10-22 13:20:00,52.77,52.79,52.69,52.69,28900.0,45.0892,45.1062,45.0208,45.0208,28900.0
2012-10-22 13:30:00,52.68,52.75,52.68,52.7,31900.0,45.0123,45.0721,45.0123,45.0293,31900.0
2012-10-22 13:40:00,52.71,52.72,52.62,52.72,62400.0,45.0379,45.0464,44.961,45.0464,62400.0
2012-10-22 13:50:00,52.73,52.73,52.66,52.66,26300.0,45.055,45.055,44.9952,44.9952,26300.0
2012-10-22 14:00:00,52.66,52.69,52.63,52.68,30400.0,44.9952,45.0208,44.9695,45.0123,30400.0
2012-10-22 14:10:00,52.68,52.79,52.65,52.74,30600.0,45.0123,45.1062,44.9866,45.0635,30600.0
2012-10-22 14:20:00,52.74,52.8,52.72,52.73,41800.0,45.0635,45.1148,45.0464,45.055,41800.0
2012-10-22 14:30:00,52.74,52.75,52.59,52.59,51800.0,45.0635,45.0721,44.9354,44.9354,51800.0
2012-10-22 14:40:00,52.6,52.68,52.58,52.64,36800.0,44.9439,45.0123,44.9268,44.9781,36800.0
2012-10-22 14:50:00,52.64,52.69,52.64,52.65,32300.0,44.9781,45.0208,44.9781,44.9866,32300.0
2012-10-22 15:00:00,52.65,52.68,52.6,52.67,71100.0,44.9866,45.0123,44.9439,45.0037,71100.0
2012-10-22 15:10:00,52.68,52.79,52.67,52.72,51100.0,45.0123,45.1062,45.0037,45.0464,51100.0
2012-10-22 15:20:00,52.72,52.87,52.71,52.85,63400.0,45.0464,45.1746,45.0379,45.1575,63400.0
2012-10-22 15:30:00,52.85,52.9,52.77,52.86,92700.0,45.1575,45.2002,45.0892,45.1661,92700.0
2012-10-22 15:40:00,52.86,52.86,52.76,52.79,112000.0,45.1661,45.1661,45.0806,45.1062,112000.0
2012-10-22 15:50:00,52.8,52.99,52.79,52.95,134100.0,45.1148,45.2771,45.1062,45.243,134100.0
2012-10-23 09:30:00,52.42,52.53,52.05,52.16,101100.0,44.7901,44.8841,44.474,44.5679,101100.0
2012-10-23 09:40:00,52.16,52.23,52.1,52.22,29500.0,44.5679,44.6278,44.5167,44.6192,29500.0
2012-10-23 09:50:00,52.24,52.25,52.11,52.2,35000.0,44.6363,44.6448,44.5252,44.6021,35000.0
2012-10-23 10:00:00,52.18,52.28,52.16,52.25,51600.0,44.585,44.6705,44.5679,44.6448,51600.0
2012-10-23 10:10:00,52.24,52.26,51.99,52.01,40100.0,44.6363,44.6534,44.4227,44.4398,40100.0
2012-10-23 10:20:00,52.03,52.11,52.0,52.04,28300.0,44.4569,44.5252,44.4312,44.4654,28300.0
2012-10-23 10:30:00,52.03,52.04,51.91,51.97,36600.0,44.4569,44.4654,44.3543,44.4056,36600.0
2012-10-23 10:40:00,51.97,52.12,51.94,52.1,62200.0,44.4056,44.5338,44.38,44.5167,62200.0
2012-10-23 10:50:00,52.1,52.1,52.01,52.03,69300.0,44.5167,44.5167,44.4398,44.4569,69300.0
2012-10-23 11:00:00,52.03,52.07,51.99,52.06,97900.0,44.4569,44.491,44.4227,44.4825,97900.0
2012-10-23 11:10:00,52.05,52.12,52.02,52.1,48800.0,44.474,44.5338,44.4483,44.5167,48800.0
2012-10-23 11:20:00,52.09,52.15,52.06,52.08,21200.0,44.5081,44.5594,44.4825,44.4996,21200.0
2012-10-23 11:30:00,52.09,52.1,52.02,52.04,19600.0,44.5081,44.5167,44.4483,44.4654,19600.0
2012-10-23 11:40:00,52.04,52.08,52.0,52.05,21600.0,44.4654,44.4996,44.4312,44.474,21600.0
2012-10-23 11:50:00,52.04,52.11,52.02,52.11,17100.0,44.4654,44.5252,44.4483,44.5252,17100.0
2012-10-23 12:00:00,52.11,52.15,52.1,52.13,41700.0,44.5252,44.5594,44.5167,44.5423,41700.0
2012-10-23 12:10:00,52.12,52.25,52.12,52.23,29400.0,44.5338,44.6448,44.5338,44.6278,29400.0
2012-10-23 12:20:00,52.23,52.32,52.21,52.27,53400.0,44.6278,44.7047,44.6107,44.6619,53400.0
2012-10-23 12:30:00,52.27,52.34,52.25,52.28,39700.0,44.6619,44.7217,44.6448,44.6705,39700.0
2012-10-23 12:40:00,52.28,52.34,52.28,52.28,19500.0,44.6705,44.7217,44.6705,44.6705,19500.0
2012-10-23 12:50:00,52.28,52.29,52.2,52.25,43400.0,44.6705,44.679,44.6021,44.6448,43400.0
2012-10-23 13:00:00,52.26,52.29,52.23,52.24,17700.0,44.6534,44.679,44.6278,44.6363,17700.0
2012-10-23 13:10:00,52.26,52.33,52.22,52.27,53800.0,44.6534,44.7132,44.6192,44.6619,53800.0
2012-10-23 13:20:00,52.26,52.33,52.25,52.28,48900.0,44.6534,44.7132,44.6448,44.6705,48900.0
2012-10-23 13:30:00,52.28,52.33,52.27,52.28,75800.0,44.6705,44.7132,44.6619,44.6705,75800.0
2012-10-23 13:40:00,52.27,52.28,52.16,52.21,26400.0,44.6619,44.6705,44.5679,44.6107,26400.0
2012-10-23 13:50:00,52.21,52.3,52.17,52.27,32700.0,44.6107,44.6876,44.5765,44.6619,32700.0
2012-10-23 14:00:00,52.26,52.33,52.16,52.18,58500.0,44.6534,44.7132,44.5679,44.585,58500.0
2012-10-23 14:10:00,52.19,52.25,52.13,52.22,40700.0,44.5936,44.6448,44.5423,44.6192,40700.0
2012-10-23 14:20:00,52.23,52.3,52.2,52.25,22700.0,44.6278,44.6876,44.6021,44.6448,22700.0
2012-10-23 14:30:00,52.24,52.34,52.23,52.28,34300.0,44.6363,44.7217,44.6278,44.6705,34300.0
2012-10-23 14:40:00,52.28,52.39,52.25,52.37,30200.0,44.6705,44.7645,44.6448,44.7474,30200.0
2012-10-23 14:50:00,52.36,52.42,52.33,52.41,52400.0,44.7388,44.7901,44.7132,44.7816,52400.0
2012-10-23 15:00:00,52.41,52.46,52.37,52.38,103500.0,44.7816,44.8243,44.7474,44.7559,103500.0
2012-10-23 15:10:00,52.38,52.41,52.34,52.41,58600.0,44.7559,44.7816,44.7217,44.7816,58600.0
2012-10-23 15:20:00,52.41,52.43,52.27,52.27,50800.0,44.7816,44.7986,44.6619,44.6619,50800.0
2012-10-23 15:30:00,52.28,52.33,52.2,52.22,62700.0,44.6705,44.7132,44.6021,44.6192,62700.0
2012-10-23 15:40:00,52.22,52.3,52.18,52.25,101100.0,44.6192,44.6876,44.585,44.6448,101100.0
2012-10-23 15:50:00,52.26,52.33,52.24,52.26,156700.0,44.6534,44.7132,44.6363,44.6534,156700.0
2012-10-24 09:30:00,52.45,52.6,52.34,52.37,42000.0,44.8157,44.9439,44.7217,44.7474,42000.0
2012-10-24 09:40:00,52.43,52.45,52.25,52.28,32600.0,44.7986,44.8157,44.6448,44.6705,32600.0
2012-10-24 09:50:00,52.31,52.36,52.25,52.32,32700.0,44.6961,44.7388,44.6448,44.7047,32700.0
2012-10-24 10:00:00,52.34,52.37,51.97,51.99,77200.0,44.7217,44.7474,44.4056,44.4227,77200.0
2012-10-24 10:10:00,52.0,52.08,51.97,51.99,46000.0,44.4312,44.4996,44.4056,44.4227,46000.0
2012-10-24 10:20:00,51.99,52.22,51.98,52.16,37600.0,44.4227,44.6192,44.4141,44.5679,37600.0
2012-10-24 10:30:00,52.16,52.36,52.11,52.35,29900.0,44.5679,44.7388,44.5252,44.7303,29900.0
2012-10-24 10:40:00,52.33,52.42,52.3,52.38,23400.0,44.7132,44.7901,44.6876,44.7559,23400.0
2012-10-24 10:50:00,52.36,52.38,52.27,52.33,20900.0,44.7388,44.7559,44.6619,44.7132,20900.0
2012-10-24 11:00:00,52.33,52.41,52.28,52.29,16700.0,44.7132,44.7816,44.6705,44.679,16700.0
2012-10-24 11:10:00,52.3,52.31,52.25,52.29,21000.0,44.6876,44.6961,44.6448,44.679,21000.0
2012-10-24 11:20:00,52.27,52.28,52.19,52.22,33500.0,44.6619,44.6705,44.5936,44.6192,33500.0
2012-10-24 11:30:00,52.24,52.33,52.22,52.23,38000.0,44.6363,44.7132,44.6192,44.6278,38000.0
2012-10-24 11:40:00,52.24,52.3,52.2,52.22,19700.0,44.6363,44.6876,44.6021,44.6192,19700.0
2012-10-24 11:50:00,52.21,52.27,52.19,52.2,15900.0,44.6107,44.6619,44.5936,44.6021,15900.0
2012-10-24 12:00:00,52.19,52.26,52.19,52.22,14600.0,44.5936,44.6534,44.5936,44.6192,14600.0
2012-10-24 12:10:00,52.22,52.27,52.22,52.25,16200.0,44.6192,44.6619,44.6192,44.6448,16200.0
2012-10-24 12:20:00,52.25,52.3,52.22,52.3,15400.0,44.6448,44.6876,44.6192,44.6876,15400.0
2012-10-24 12:30:00,52.3,52.38,52.29,52.34,20900.0,44.6876,44.7559,44.679,44.7217,20900.0
2012-10-24 12:40:00,52.35,52.44,52.35,52.41,25100.0,44.7303,44.8072,44.7303,44.7816,25100.0
2012-10-24 12:50:00,52.41,52.44,52.4,52.41,15800.0,44.7816,44.8072,44.773,44.7816,15800.0
2012-10-24 13:00:00,52.41,52.43,52.39,52.42,12200.0,44.7816,44.7986,44.7645,44.7901,12200.0
2012-10-24 13:10:00,52.43,52.45,52.39,52.41,37900.0,44.7986,44.8157,44.7645,44.7816,37900.0
2012-10-24 13:20:00,52.41,52.46,52.41,52.43,12200.0,44.7816,44.8243,44.7816,44.7986,12200.0
2012-10-24 13:30:00,52.43,52.45,52.4,52.41,23100.0,44.7986,44.8157,44.773,44.7816,23100.0
2012-10-24 13:40:00,52.41,52.43,52.39,52.41,17800.0,44.7816,44.7986,44.7645,44.7816,17800.0
2012-10-24 13:50:00,52.41,52.43,52.4,52.41,36900.0,44.7816,44.7986,44.773,44.7816,36900.0
2012-10-24 14:00:00,52.41,52.43,52.41,52.42,18400.0,44.7816,44.7986,44.7816,44.7901,18400.0
2012-10-24 14:10:00,52.42,52.48,52.38,52.45,85100.0,44.7901,44.8414,44.7559,44.8157,85100.0
2012-10-24 14:20:00,52.46,52.55,52.4,52.52,41500.0,44.8243,44.9012,44.773,44.8755,41500.0
2012-10-24 14:30:00,52.52,52.53,52.39,52.44,69900.0,44.8755,44.8841,44.7645,44.8072,69900.0
2012-10-24 14:40:00,52.45,52.46,52.34,52.39,33500.0,44.8157,44.8243,44.7217,44.7645,33500.0
2012-10-24 14:50:00,52.37,52.45,52.35,52.35,26500.0,44.7474,44.8157,44.7303,44.7303,26500.0
2012-10-24 15:00:00,52.36,52.37,52.2,52.26,41000.0,44.7388,44.7474,44.6021,44.6534,41000.0
2012-10-24 15:10:00,52.26,52.3,52.19,52.24,33500.0,44.6534,44.6876,44.5936,44.6363,33500.0
2012-10-24 15:20:00,52.24,52.3,52.18,52.3,62500.0,44.6363,44.6876,44.585,44.6876,62500.0
2012-10-24 15:30:00,52.3,52.32,52.22,52.23,60600.0,44.6876,44.7047,44.6192,44.6278,60600.0
2012-10-24 15:40:00,52.22,52.3,52.19,52.26,109400.0,44.6192,44.6876,44.5936,44.6534,109400.0
2012-10-24 15:50:00,52.26,52.3,52.21,52.29,156000.0,44.6534,44.6876,44.6107,44.679,156000.0
2012-10-25 09:30:00,52.63,52.97,52.58,52.69,30100.0,44.9695,45.26,44.9268,45.0208,30100.0
2012-10-25 09:40:00,52.66,52.73,52.63,52.66,20900.0,44.9952,45.055,44.9695,44.9952,20900.0
2012-10-25 09:50:00,52.67,52.68,52.55,52.59,21400.0,45.0037,45.0123,44.9012,44.9354,21400.0
2012-10-25 10:00:00,52.58,52.58,52.46,52.54,18300.0,44.9268,44.9268,44.8243,44.8926,18300.0
2012-10-25 10:10:00,52.55,52.68,52.52,52.67,28000.0,44.9012,45.0123,44.8755,45.0037,28000.0
2012-10-25 10:20:00,52.68,52.68,52.51,52.58,22200.0,45.0123,45.0123,44.867,44.9268,22200.0
2012-10-25 10:30:00,52.56,52.58,52.48,52.51,35100.0,44.9097,44.9268,44.8414,44.867,35100.0
2012-10-25 10:40:00,52.5,52.59,52.47,52.51,21600.0,44.8585,44.9354,44.8328,44.867,21600.0
2012-10-25 10:50:00,52.51,52.65,52.51,52.61,21700.0,44.867,44.9866,44.867,44.9524,21700.0
2012-10-25 11:00:00,52.61,52.74,52.6,52.72,57200.0,44.9524,45.0635,44.9439,45.0464,57200.0
2012-10-25 11:10:00,52.71,52.71,52.54,52.59,25500.0,45.0379,45.0379,44.8926,44.9354,25500.0
2012-10-25 11:20:00,52.6,52.6,52.34,52.4,27000.0,44.9439,44.9439,44.7217,44.773,27000.0
2012-10-25 11:30:00,52.42,52.44,52.25,52.28,26500.0,44.7901,44.8072,44.6448,44.6705,26500.0
2012-10-25 11:40:00,52.28,52.31,52.15,52.16,49000.0,44.6705,44.6961,44.5594,44.5679,49000.0
2012-10-25 11:50:00,52.16,52.23,52.09,52.23,37300.0,44.5679,44.6278,44.5081,44.6278,37300.0
2012-10-25 12:00:00,52.22,52.24,52.13,52.21,18900.0,44.6192,44.6363,44.5423,44.6107,18900.0
2012-10-25 12:10:00,52.21,52.22,52.04,52.04,36700.0,44.6107,44.6192,44.4654,44.4654,36700.0
2012-10-25 12:20:00,52.05,52.05,51.99,51.99,53100.0,44.474,44.474,44.4227,44.4227,53100.0
2012-10-25 12:30:00,51.99,52.05,51.98,52.05,53000.0,44.4227,44.474,44.4141,44.474,53000.0
2012-10-25 12:40:00,52.05,52.15,52.01,52.15,28600.0,44.474,44.5594,44.4398,44.5594,28600.0
2012-10-25 12:50:00,52.15,52.35,52.15,52.33,35200.0,44.5594,44.7303,44.5594,44.7132,35200.0
2012-10-25 13:00:00,52.31,52.36,52.29,52.3,62100.0,44.6961,44.7388,44.679,44.6876,62100.0
2012-10-25 13:10:00,52.29,52.37,52.28,52.31,33500.0,44.679,44.7474,44.6705,44.6961,33500.0
2012-10-25 13:20:00,52.31,52.34,52.29,52.3,36600.0,44.6961,44.7217,44.679,44.6876,36600.0
2012-10-25 13:30:00,52.31,52.33,52.24,52.29,19800.0,44.6961,44.7132,44.6363,44.679,19800.0
2012-10-25 13:40:00,52.3,52.38,52.29,52.35,19800.0,44.6876,44.7559,44.679,44.7303,19800.0
2012-10-25 13:50:00,52.35,52.4,52.33,52.39,18700.0,44.7303,44.773,44.7132,44.7645,18700.0
2012-10-25 14:00:00,52.39,52.39,52.28,52.28,18900.0,44.7645,44.7645,44.6705,44.6705,18900.0
2012-10-25 14:10:00,52.29,52.3,52.21,52.25,27200.0,44.679,44.6876,44.6107,44.6448,27200.0
2012-10-25 14:20:00,52.25,52.29,52.23,52.28,32500.0,44.6448,44.679,44.6278,44.6705,32500.0
2012-10-25 14:30:00,52.29,52.29,52.26,52.29,28100.0,44.679,44.679,44.6534,44.679,28100.0
2012-10-25 14:40:00,52.29,52.39,52.28,52.31,29000.0,44.679,44.7645,44.6705,44.6961,29000.0
2012-10-25 14:50:00,52.3,52.31,52.26,52.27,27400.0,44.6876,44.6961,44.6534,44.6619,27400.0
2012-10-25 15:00:00,52.27,52.28,52.19,52.23,28200.0,44.6619,44.6705,44.5936,44.6278,28200.0
2012-10-25 15:10:00,52.23,52.3,52.22,52.28,41100.0,44.6278,44.6876,44.6192,44.6705,41100.0
2012-10-25 15:20:00,52.28,52.31,52.25,52.28,46300.0,44.6705,44.6961,44.6448,44.6705,46300.0
2012-10-25 15:30:00,52.27,52.3,52.24,52.3,57400.0,44.6619,44.6876,44.6363,44.6876,57400.0
2012-10-25 15:40:00,52.3,52.31,52.25,52.27,99900.0,44.6876,44.6961,44.6448,44.6619,99900.0
2012-10-25 15:50:00,52.27,52.45,52.27,52.4,245100.0,44.6619,44.8157,44.6619,44.773,245100.0
2012-10-26 09:30:00,52.42,52.57,52.33,52.5,29300.0,44.7901,44.9183,44.7132,44.8585,29300.0
2012-10-26 09:40:00,52.5,52.51,52.35,52.42,31800.0,44.8585,44.867,44.7303,44.7901,31800.0
2012-10-26 09:50:00,52.4,52.46,52.32,52.32,23900.0,44.773,44.8243,44.7047,44.7047,23900.0
2012-10-26 10:00:00,52.34,52.36,52.2,52.27,58800.0,44.7217,44.7388,44.6021,44.6619,58800.0
2012-10-26 10:10:00,52.27,52.31,52.24,52.29,37200.0,44.6619,44.6961,44.6363,44.679,37200.0
2012-10-26 10:20:00,52.28,52.31,52.08,52.08,40900.0,44.6705,44.6961,44.4996,44.4996,40900.0
2012-10-26 10:30:00,52.08,52.1,52.0,52.1,33300.0,44.4996,44.5167,44.4312,44.5167,33300.0
2012-10-26 10:40:00,52.1,52.14,52.05,52.1,110000.0,44.5167,44.5509,44.474,44.5167,110000.0
2012-10-26 10:50:00,52.1,52.2,51.97,52.2,52300.0,44.5167,44.6021,44.4056,44.6021,52300.0
2012-10-26 11:00:00,52.2,52.28,52.17,52.23,40800.0,44.6021,44.6705,44.5765,44.6278,40800.0
2012-10-26 11:10:00,52.24,52.32,52.21,52.32,25400.0,44.6363,44.7047,44.6107,44.7047,25400.0
2012-10-26 11:20:00,52.31,52.31,52.21,52.23,35300.0,44.6961,44.6961,44.6107,44.6278,35300.0
2012-10-26 11:30:00,52.24,52.27,52.19,52.26,38000.0,44.6363,44.6619,44.5936,44.6534,38000.0
2012-10-26 11:40:00,52.26,52.26,52.13,52.13,18200.0,44.6534,44.6534,44.5423,44.5423,18200.0
2012-10-26 11:50:00,52.13,52.18,52.1,52.17,14700.0,44.5423,44.585,44.5167,44.5765,14700.0
2012-10-26 12:00:00,52.16,52.16,51.98,52.0,34000.0,44.5679,44.5679,44.4141,44.4312,34000.0
2012-10-26 12:10:00,52.01,52.06,52.0,52.05,24400.0,44.4398,44.4825,44.4312,44.474,24400.0
2012-10-26 12:20:00,52.05,52.16,52.05,52.15,24600.0,44.474,44.5679,44.474,44.5594,24600.0
2012-10-26 12:30:00,52.15,52.15,52.05,52.08,29100.0,44.5594,44.5594,44.474,44.4996,29100.0
2012-10-26 12:40:00,52.09,52.15,52.08,52.13,21900.0,44.5081,44.5594,44.4996,44.5423,21900.0
2012-10-26 12:50:00,52.12,52.18,52.09,52.18,16800.0,44.5338,44.585,44.5081,44.585,16800.0
2012-10-26 13:00:00,52.17,52.18,52.12,52.15,21600.0,44.5765,44.585,44.5338,44.5594,21600.0
2012-10-26 13:10:00,52.14,52.17,52.07,52.12,20500.0,44.5509,44.5765,44.491,44.5338,20500.0
2012-10-26 13:20:00,52.11,52.17,52.02,52.17,89800.0,44.5252,44.5765,44.4483,44.5765,89800.0
2012-10-26 13:30:00,52.17,52.3,52.15,52.25,45700.0,44.5765,44.6876,44.5594,44.6448,45700.0
2012-10-26 13:40:00,52.24,52.29,52.21,52.22,30300.0,44.6363,44.679,44.6107,44.6192,30300.0
2012-10-26 13:50:00,52.21,52.26,52.19,52.2,17600.0,44.6107,44.6534,44.5936,44.6021,17600.0
2012-10-26 14:00:00,52.21,52.25,52.19,52.21,17000.0,44.6107,44.6448,44.5936,44.6107,17000.0
2012-10-26 14:10:00,52.21,52.23,52.18,52.22,15400.0,44.6107,44.6278,44.585,44.6192,15400.0
2012-10-26 14:20:00,52.23,52.28,52.2,52.26,16900.0,44.6278,44.6705,44.6021,44.6534,16900.0
2012-10-26 14:30:00,52.25,52.35,52.23,52.31,40100.0,44.6448,44.7303,44.6278,44.6961,40100.0
2012-10-26 14:40:00,52.31,52.32,52.23,52.25,27800.0,44.6961,44.7047,44.6278,44.6448,27800.0
2012-10-26 14:50:00,52.25,52.31,52.24,52.28,30400.0,44.6448,44.6961,44.6363,44.6705,30400.0
2012-10-26 15:00:00,52.27,52.33,52.26,52.33,30800.0,44.6619,44.7132,44.6534,44.7132,30800.0
2012-10-26 15:10:00,52.33,52.47,52.33,52.47,68100.0,44.7132,44.8328,44.7132,44.8328,68100.0
2012-10-26 15:20:00,52.47,52.48,52.42,52.47,34400.0,44.8328,44.8414,44.7901,44.8328,34400.0
2012-10-26 15:30:00,52.47,52.52,52.26,52.26,48900.0,44.8328,44.8755,44.6534,44.6534,48900.0
2012-10-26 15:40:00,52.26,52.36,52.22,52.24,61400.0,44.6534,44.7388,44.6192,44.6363,61400.0
2012-10-26 15:50:00,52.23,52.27,52.11,52.18,209400.0,44.6278,44.6619,44.5252,44.585,209400.0
2012-10-31 09:30:00,52.6,52.83,52.03,52.78,68600.0,44.9439,45.1404,44.4569,45.0977,68600.0
2012-10-31 09:40:00,52.76,52.9,52.71,52.9,23000.0,45.0806,45.2002,45.0379,45.2002,23000.0
2012-10-31 09:50:00,52.88,52.93,52.7,52.74,46300.0,45.1831,45.2259,45.0293,45.0635,46300.0
2012-10-31 10:00:00,52.71,52.72,52.53,52.54,25600.0,45.0379,45.0464,44.8841,44.8926,25600.0
2012-10-31 10:10:00,52.55,52.66,52.53,52.61,26800.0,44.9012,44.9952,44.8841,44.9524,26800.0
2012-10-31 10:20:00,52.6,52.68,52.55,52.57,11700.0,44.9439,45.0123,44.9012,44.9183,11700.0
2012-10-31 10:30:00,52.55,52.55,52.42,52.5,11300.0,44.9012,44.9012,44.7901,44.8585,11300.0
2012-10-31 10:40:00,52.51,52.53,52.38,52.46,10700.0,44.867,44.8841,44.7559,44.8243,10700.0
2012-10-31 10:50:00,52.46,52.47,52.37,52.41,15300.0,44.8243,44.8328,44.7474,44.7816,15300.0
2012-10-31 11:00:00,52.41,52.41,52.15,52.16,55400.0,44.7816,44.7816,44.5594,44.5679,55400.0
2012-10-31 11:10:00,52.18,52.32,52.18,52.28,31400.0,44.585,44.7047,44.585,44.6705,31400.0
2012-10-31 11:20:00,52.28,52.31,52.22,52.31,19800.0,44.6705,44.6961,44.6192,44.6961,19800.0
2012-10-31 11:30:00,52.33,52.41,52.33,52.39,17000.0,44.7132,44.7816,44.7132,44.7645,17000.0
2012-10-31 11:40:00,52.38,52.43,52.37,52.43,24300.0,44.7559,44.7986,44.7474,44.7986,24300.0
2012-10-31 11:50:00,52.43,52.43,52.32,52.37,21100.0,44.7986,44.7986,44.7047,44.7474,21100.0
2012-10-31 12:00:00,52.36,52.38,52.27,52.33,20300.0,44.7388,44.7559,44.6619,44.7132,20300.0
2012-10-31 12:10:00,52.33,52.34,52.23,52.23,23400.0,44.7132,44.7217,44.6278,44.6278,23400.0
2012-10-31 12:20:00,52.24,52.27,52.18,52.2,18600.0,44.6363,44.6619,44.585,44.6021,18600.0
2012-10-31 12:30:00,52.18,52.29,52.18,52.25,17900.0,44.585,44.679,44.585,44.6448,17900.0
2012-10-31 12:40:00,52.25,52.32,52.23,52.32,15700.0,44.6448,44.7047,44.6278,44.7047,15700.0
2012-10-31 12:50:00,52.31,52.39,52.29,52.38,17500.0,44.6961,44.7645,44.679,44.7559,17500.0
2012-10-31 13:00:00,52.34,52.4,52.34,52.34,17700.0,44.7217,44.773,44.7217,44.7217,17700.0
2012-10-31 13:10:00,52.34,52.48,52.33,52.44,17100.0,44.7217,44.8414,44.7132,44.8072,17100.0
2012-10-31 13:20:00,52.45,52.49,52.43,52.45,20200.0,44.8157,44.8499,44.7986,44.8157,20200.0
2012-10-31 13:30:00,52.46,52.5,52.44,52.47,19800.0,44.8243,44.8585,44.8072,44.8328,19800.0
2012-10-31 13:40:00,52.47,52.48,52.43,52.44,23600.0,44.8328,44.8414,44.7986,44.8072,23600.0
2012-10-31 13:50:00,52.44,52.53,52.44,52.53,18700.0,44.8072,44.8841,44.8072,44.8841,18700.0
2012-10-31 14:00:00,52.52,52.58,52.48,52.51,25000.0,44.8755,44.9268,44.8414,44.867,25000.0
2012-10-31 14:10:00,52.52,52.57,52.51,52.57,18800.0,44.8755,44.9183,44.867,44.9183,18800.0
2012-10-31 14:20:00,52.58,52.61,52.54,52.6,47500.0,44.9268,44.9524,44.8926,44.9439,47500.0
2012-10-31 14:30:00,52.6,52.63,52.57,52.62,48500.0,44.9439,44.9695,44.9183,44.961,48500.0
2012-10-31 14:40:00,52.62,52.63,52.59,52.6,27400.0,44.961,44.9695,44.9354,44.9439,27400.0
2012-10-31 14:50:00,52.61,52.63,52.57,52.58,89200.0,44.9524,44.9695,44.9183,44.9268,89200.0
2012-10-31 15:00:00,52.58,52.58,52.5,52.54,55800.0,44.9268,44.9268,44.8585,44.8926,55800.0
2012-10-31 15:10:00,52.56,52.76,52.55,52.71,50400.0,44.9097,45.0806,44.9012,45.0379,50400.0
2012-10-31 15:20:00,52.72,52.76,52.7,52.73,54900.0,45.0464,45.0806,45.0293,45.055,54900.0
2012-10-31 15:30:00,52.73,52.75,52.63,52.67,81700.0,45.055,45.0721,44.9695,45.0037,81700.0
2012-10-31 15:40:00,52.67,52.68,52.54,52.57,104600.0,45.0037,45.0123,44.8926,44.9183,104600.0
2012-10-31 15:50:00,52.56,52.63,52.51,52.6,206300.0,44.9097,44.9695,44.867,44.9439,206300.0
2012-11-01 09:30:00,52.6,52.81,52.47,52.67,66800.0,44.9439,45.1233,44.8328,45.0037,66800.0
2012-11-01 09:40:00,52.67,52.77,52.59,52.64,15300.0,45.0037,45.0892,44.9354,44.9781,15300.0
2012-11-01 09:50:00,52.63,52.82,52.61,52.76,15300.0,44.9695,45.1319,44.9524,45.0806,15300.0
2012-11-01 10:00:00,52.77,52.94,52.77,52.9,28100.0,45.0892,45.2344,45.0892,45.2002,28100.0
2012-11-01 10:10:00,52.9,53.08,52.87,53.06,21100.0,45.2002,45.354,45.1746,45.3369,21100.0
2012-11-01 10:20:00,53.06,53.16,53.06,53.1,42100.0,45.3369,45.4224,45.3369,45.3711,42100.0
2012-11-01 10:30:00,53.1,53.16,53.09,53.11,29800.0,45.3711,45.4224,45.3626,45.3797,29800.0
2012-11-01 10:40:00,53.11,53.15,53.08,53.1,37100.0,45.3797,45.4138,45.354,45.3711,37100.0
2012-11-01 10:50:00,53.1,53.14,53.08,53.12,37800.0,45.3711,45.4053,45.354,45.3882,37800.0
2012-11-01 11:00:00,53.11,53.22,53.09,53.12,50200.0,45.3797,45.4737,45.3626,45.3882,50200.0
2012-11-01 11:10:00,53.12,53.16,53.07,53.08,31300.0,45.3882,45.4224,45.3455,45.354,31300.0
2012-11-01 11:20:00,53.08,53.13,53.07,53.1,17100.0,45.354,45.3968,45.3455,45.3711,17100.0
2012-11-01 11:30:00,53.1,53.14,53.07,53.12,20700.0,45.3711,45.4053,45.3455,45.3882,20700.0
2012-11-01 11:40:00,53.12,53.26,53.11,53.25,17000.0,45.3882,45.5078,45.3797,45.4993,17000.0
2012-11-01 11:50:00,53.25,53.26,53.07,53.14,45300.0,45.4993,45.5078,45.3455,45.4053,45300.0
2012-11-01 12:00:00,53.14,53.23,53.13,53.18,26200.0,45.4053,45.4822,45.3968,45.4395,26200.0
2012-11-01 12:10:00,53.16,53.24,53.16,53.2,17700.0,45.4224,45.4907,45.4224,45.4566,17700.0
2012-11-01 12:20:00,53.21,53.22,53.18,53.2,22200.0,45.4651,45.4737,45.4395,45.4566,22200.0
2012-11-01 12:30:00,53.21,53.25,53.12,53.12,26900.0,45.4651,45.4993,45.3882,45.3882,26900.0
2012-11-01 12:40:00,53.13,53.2,53.12,53.2,27300.0,45.3968,45.4566,45.3882,45.4566,27300.0
2012-11-01 12:50:00,53.19,53.2,53.13,53.17,30500.0,45.448,45.4566,45.3968,45.4309,30500.0
2012-11-01 13:00:00,53.17,53.18,53.13,53.16,29200.0,45.4309,45.4395,45.3968,45.4224,29200.0
2012-11-01 13:10:00,53.16,53.2,53.14,53.18,18100.0,45.4224,45.4566,45.4053,45.4395,18100.0
2012-11-01 13:20:00,53.18,53.2,53.12,53.16,25000.0,45.4395,45.4566,45.3882,45.4224,25000.0
2012-11-01 13:30:00,53.16,53.19,53.14,53.15,32200.0,45.4224,45.448,45.4053,45.4138,32200.0
2012-11-01 13:40:00,53.17,53.17,53.04,53.04,36900.0,45.4309,45.4309,45.3199,45.3199,36900.0
2012-11-01 13:50:00,53.05,53.05,52.92,52.93,37400.0,45.3284,45.3284,45.2173,45.2259,37400.0
2012-11-01 14:00:00,52.93,52.95,52.85,52.91,29800.0,45.2259,45.243,45.1575,45.2088,29800.0
2012-11-01 14:10:00,52.92,52.98,52.91,52.94,24800.0,45.2173,45.2686,45.2088,45.2344,24800.0
2012-11-01 14:20:00,52.93,53.03,52.93,52.96,28500.0,45.2259,45.3113,45.2259,45.2515,28500.0
2012-11-01 14:30:00,52.95,53.03,52.92,53.03,22200.0,45.243,45.3113,45.2173,45.3113,22200.0
2012-11-01 14:40:00,53.03,53.05,52.98,53.05,29400.0,45.3113,45.3284,45.2686,45.3284,29400.0
2012-11-01 14:50:00,53.04,53.09,53.03,53.09,19000.0,45.3199,45.3626,45.3113,45.3626,19000.0
2012-11-01 15:00:00,53.06,53.1,53.05,53.09,19800.0,45.3369,45.3711,45.3284,45.3626,19800.0
2012-11-01 15:10:00,53.09,53.12,53.07,53.08,32600.0,45.3626,45.3882,45.3455,45.354,32600.0
2012-11-01 15:20:00,53.09,53.09,52.99,53.01,60400.0,45.3626,45.3626,45.2771,45.2942,60400.0
2012-11-01 15:30:00,53.01,53.07,53.01,53.03,79700.0,45.2942,45.3455,45.2942,45.3113,79700.0
2012-11-01 15:40:00,53.04,53.16,53.0,53.16,104400.0,45.3199,45.4224,45.2857,45.4224,104400.0
2012-11-01 15:50:00,53.16,53.17,53.04,53.08,146900.0,45.4224,45.4309,45.3199,45.354,146900.0
2012-11-02 09:30:00,53.44,53.57,53.34,53.53,31700.0,45.6616,45.7727,45.5762,45.7385,31700.0
2012-11-02 09:40:00,53.52,53.54,53.41,53.41,17900.0,45.73,45.7471,45.636,45.636,17900.0
2012-11-02 09:50:00,53.4,53.49,53.29,53.32,18400.0,45.6275,45.7044,45.5335,45.5591,18400.0
2012-11-02 10:00:00,53.34,53.4,53.3,53.34,29400.0,45.5762,45.6275,45.542,45.5762,29400.0
2012-11-02 10:10:00,53.34,53.41,53.24,53.24,20400.0,45.5762,45.636,45.4907,45.4907,20400.0
2012-11-02 10:20:00,53.25,53.26,53.09,53.16,23100.0,45.4993,45.5078,45.3626,45.4224,23100.0
2012-11-02 10:30:00,53.15,53.21,53.12,53.12,26100.0,45.4138,45.4651,45.3882,45.3882,26100.0
2012-11-02 10:40:00,53.12,53.14,53.01,53.08,29200.0,45.3882,45.4053,45.2942,45.354,29200.0
2012-11-02 10:50:00,53.09,53.18,53.0,53.14,52400.0,45.3626,45.4395,45.2857,45.4053,52400.0
2012-11-02 11:00:00,53.12,53.13,53.03,53.1,36200.0,45.3882,45.3968,45.3113,45.3711,36200.0
2012-11-02 11:10:00,53.08,53.12,52.98,53.01,37300.0,45.354,45.3882,45.2686,45.2942,37300.0
2012-11-02 11:20:00,53.02,53.06,52.98,53.04,29300.0,45.3028,45.3369,45.2686,45.3199,29300.0
2012-11-02 11:30:00,53.04,53.16,53.0,53.14,16200.0,45.3199,45.4224,45.2857,45.4053,16200.0
2012-11-02 11:40:00,53.15,53.21,53.09,53.09,15700.0,45.4138,45.4651,45.3626,45.3626,15700.0
2012-11-02 11:50:00,53.08,53.17,53.07,53.15,18800.0,45.354,45.4309,45.3455,45.4138,18800.0
2012-11-02 12:00:00,53.15,53.17,53.07,53.09,13800.0,45.4138,45.4309,45.3455,45.3626,13800.0
2012-11-02 12:10:00,53.13,53.14,53.1,53.12,12800.0,45.3968,45.4053,45.3711,45.3882,12800.0
2012-11-02 12:20:00,53.13,53.18,53.12,53.16,9600.0,45.3968,45.4395,45.3882,45.4224,9600.0
2012-11-02 12:30:00,53.16,53.2,53.15,53.2,9900.0,45.4224,45.4566,45.4138,45.4566,9900.0
2012-11-02 12:40:00,53.19,53.21,53.17,53.18,9600.0,45.448,45.4651,45.4309,45.4395,9600.0
2012-11-02 12:50:00,53.17,53.19,53.12,53.12,18000.0,45.4309,45.448,45.3882,45.3882,18000.0
2012-11-02 13:00:00,53.12,53.15,53.11,53.13,9600.0,45.3882,45.4138,45.3797,45.3968,9600.0
2012-11-02 13:10:00,53.14,53.2,53.12,53.19,100700.0,45.4053,45.4566,45.3882,45.448,100700.0
2012-11-02 13:20:00,53.19,53.2,53.14,53.15,9300.0,45.448,45.4566,45.4053,45.4138,9300.0
2012-11-02 13:30:00,53.14,53.16,53.11,53.11,39300.0,45.4053,45.4224,45.3797,45.3797,39300.0
2012-11-02 13:40:00,53.1,53.14,53.08,53.11,12300.0,45.3711,45.4053,45.354,45.3797,12300.0
2012-11-02 13:50:00,53.11,53.12,53.01,53.02,30200.0,45.3797,45.3882,45.2942,45.3028,30200.0
2012-11-02 14:00:00,53.01,53.02,52.92,52.96,24800.0,45.2942,45.3028,45.2173,45.2515,24800.0
2012-11-02 14:10:00,52.97,53.0,52.95,52.98,13700.0,45.26,45.2857,45.243,45.2686,13700.0
2012-11-02 14:20:00,52.98,53.08,52.98,53.06,13100.0,45.2686,45.354,45.2686,45.3369,13100.0
2012-11-02 14:30:00,53.06,53.09,52.94,52.94,37000.0,45.3369,45.3626,45.2344,45.2344,37000.0
2012-11-02 14:40:00,52.93,52.96,52.85,52.86,31700.0,45.2259,45.2515,45.1575,45.1661,31700.0
2012-11-02 14:50:00,52.87,52.91,52.85,52.9,15500.0,45.1746,45.2088,45.1575,45.2002,15500.0
2012-11-02 15:00:00,52.91,52.94,52.86,52.87,31700.0,45.2088,45.2344,45.1661,45.1746,31700.0
2012-11-02 15:10:00,52.87,52.92,52.83,52.89,36400.0,45.1746,45.2173,45.1404,45.1917,36400.0
2012-11-02 15:20:00,52.88,52.88,52.74,52.82,48300.0,45.1831,45.1831,45.0635,45.1319,48300.0
2012-11-02 15:30:00,52.82,52.82,52.66,52.69,74100.0,45.1319,45.1319,44.9952,45.0208,74100.0
2012-11-02 15:40:00,52.69,52.75,52.55,52.65,82600.0,45.0208,45.0721,44.9012,44.9866,82600.0
2012-11-02 15:50:00,52.65,52.7,52.59,52.64,119200.0,44.9866,45.0293,44.9354,44.9781,119200.0
2012-11-05 09:30:00,52.57,52.57,52.16,52.46,43800.0,44.9183,44.9183,44.5679,44.8243,43800.0
2012-11-05 09:40:00,52.43,52.55,52.36,52.48,11700.0,44.7986,44.9012,44.7388,44.8414,11700.0
2012-11-05 09:50:00,52.48,52.57,52.4,52.53,17100.0,44.8414,44.9183,44.773,44.8841,17100.0
2012-11-05 10:00:00,52.55,52.62,52.52,52.59,23300.0,44.9012,44.961,44.8755,44.9354,23300.0
2012-11-05 10:10:00,52.6,52.66,52.56,52.64,25600.0,44.9439,44.9952,44.9097,44.9781,25600.0
2012-11-05 10:20:00,52.64,52.81,52.64,52.71,25700.0,44.9781,45.1233,44.9781,45.0379,25700.0
2012-11-05 10:30:00,52.7,52.78,52.68,52.78,11100.0,45.0293,45.0977,45.0123,45.0977,11100.0
2012-11-05 10:40:00,52.8,52.8,52.7,52.71,13900.0,45.1148,45.1148,45.0293,45.0379,13900.0
2012-11-05 10:50:00,52.71,52.75,52.64,52.72,48900.0,45.0379,45.0721,44.9781,45.0464,48900.0
2012-11-05 11:00:00,52.72,52.75,52.66,52.73,35900.0,45.0464,45.0721,44.9952,45.055,35900.0
2012-11-05 11:10:00,52.73,52.75,52.66,52.73,16500.0,45.055,45.0721,44.9952,45.055,16500.0
2012-11-05 11:20:00,52.73,52.73,52.63,52.64,18400.0,45.055,45.055,44.9695,44.9781,18400.0
2012-11-05 11:30:00,52.65,52.65,52.54,52.57,21600.0,44.9866,44.9866,44.8926,44.9183,21600.0
2012-11-05 11:40:00,52.57,52.61,52.5,52.54,15100.0,44.9183,44.9524,44.8585,44.8926,15100.0
2012-11-05 11:50:00,52.55,52.61,52.55,52.58,16400.0,44.9012,44.9524,44.9012,44.9268,16400.0
2012-11-05 12:00:00,52.59,52.63,52.56,52.6,19400.0,44.9354,44.9695,44.9097,44.9439,19400.0
2012-11-05 12:10:00,52.6,52.65,52.59,52.64,12700.0,44.9439,44.9866,44.9354,44.9781,12700.0
2012-11-05 12:20:00,52.63,52.64,52.6,52.6,7900.0,44.9695,44.9781,44.9439,44.9439,7900.0
2012-11-05 12:30:00,52.61,52.63,52.56,52.6,12200.0,44.9524,44.9695,44.9097,44.9439,12200.0
2012-11-05 12:40:00,52.6,52.62,52.56,52.61,18600.0,44.9439,44.961,44.9097,44.9524,18600.0
2012-11-05 12:50:00,52.61,52.61,52.55,52.59,12900.0,44.9524,44.9524,44.9012,44.9354,12900.0
2012-11-05 13:00:00,52.58,52.59,52.55,52.59,15300.0,44.9268,44.9354,44.9012,44.9354,15300.0
2012-11-05 13:10:00,52.59,52.62,52.57,52.61,27000.0,44.9354,44.961,44.9183,44.9524,27000.0
2012-11-05 13:20:00,52.61,52.66,52.6,52.66,8200.0,44.9524,44.9952,44.9439,44.9952,8200.0
2012-11-05 13:30:00,52.64,52.67,52.63,52.66,12300.0,44.9781,45.0037,44.9695,44.9952,12300.0
2012-11-05 13:40:00,52.67,52.68,52.6,52.61,13200.0,45.0037,45.0123,44.9439,44.9524,13200.0
2012-11-05 13:50:00,52.62,52.66,52.62,52.66,10700.0,44.961,44.9952,44.961,44.9952,10700.0
2012-11-05 14:00:00,52.65,52.69,52.61,52.62,82100.0,44.9866,45.0208,44.9524,44.961,82100.0
2012-11-05 14:10:00,52.62,52.62,52.54,52.55,16400.0,44.961,44.961,44.8926,44.9012,16400.0
2012-11-05 14:20:00,52.55,52.61,52.55,52.58,13800.0,44.9012,44.9524,44.9012,44.9268,13800.0
2012-11-05 14:30:00,52.59,52.62,52.57,52.57,16100.0,44.9354,44.961,44.9183,44.9183,16100.0
2012-11-05 14:40:00,52.57,52.66,52.55,52.63,13700.0,44.9183,44.9952,44.9012,44.9695,13700.0
2012-11-05 14:50:00,52.64,52.68,52.62,52.63,17300.0,44.9781,45.0123,44.961,44.9695,17300.0
2012-11-05 15:00:00,52.62,52.71,52.61,52.64,20300.0,44.961,45.0379,44.9524,44.9781,20300.0
2012-11-05 15:10:00,52.65,52.65,52.57,52.59,34200.0,44.9866,44.9866,44.9183,44.9354,34200.0
2012-11-05 15:20:00,52.59,52.66,52.58,52.64,52800.0,44.9354,44.9952,44.9268,44.9781,52800.0
2012-11-05 15:30:00,52.64,52.68,52.61,52.68,42100.0,44.9781,45.0123,44.9524,45.0123,42100.0
2012-11-05 15:40:00,52.68,52.77,52.68,52.73,42100.0,45.0123,45.0892,45.0123,45.055,42100.0
2012-11-05 15:50:00,52.73,52.77,52.68,52.71,69500.0,45.055,45.0892,45.0123,45.0379,69500.0
2012-11-06 09:30:00,52.77,52.9,52.5,52.89,33200.0,45.0892,45.2002,44.8585,45.1917,33200.0
2012-11-06 09:40:00,52.88,52.95,52.74,52.87,22600.0,45.1831,45.243,45.0635,45.1746,22600.0
2012-11-06 09:50:00,52.88,52.99,52.8,52.99,13000.0,45.1831,45.2771,45.1148,45.2771,13000.0
2012-11-06 10:00:00,52.99,52.99,52.9,52.95,14100.0,45.2771,45.2771,45.2002,45.243,14100.0
2012-11-06 10:10:00,52.93,52.95,52.9,52.94,14000.0,45.2259,45.243,45.2002,45.2344,14000.0
2012-11-06 10:20:00,52.94,52.95,52.87,52.88,36000.0,45.2344,45.243,45.1746,45.1831,36000.0
2012-11-06 10:30:00,52.89,52.94,52.86,52.94,33100.0,45.1917,45.2344,45.1661,45.2344,33100.0
2012-11-06 10:40:00,52.94,53.1,52.94,53.04,34800.0,45.2344,45.3711,45.2344,45.3199,34800.0
2012-11-06 10:50:00,53.04,53.11,53.0,53.08,24900.0,45.3199,45.3797,45.2857,45.354,24900.0
2012-11-06 11:00:00,53.09,53.11,52.94,53.0,39000.0,45.3626,45.3797,45.2344,45.2857,39000.0
2012-11-06 11:10:00,53.0,53.08,53.0,53.05,17000.0,45.2857,45.354,45.2857,45.3284,17000.0
2012-11-06 11:20:00,53.05,53.05,52.99,53.04,14500.0,45.3284,45.3284,45.2771,45.3199,14500.0
2012-11-06 11:30:00,53.04,53.3,53.04,53.22,26000.0,45.3199,45.542,45.3199,45.4737,26000.0
2012-11-06 11:40:00,53.19,53.3,53.19,53.2,23500.0,45.448,45.542,45.448,45.4566,23500.0
2012-11-06 11:50:00,53.21,53.26,53.2,53.23,33500.0,45.4651,45.5078,45.4566,45.4822,33500.0
2012-11-06 12:00:00,53.22,53.41,53.21,53.37,33600.0,45.4737,45.636,45.4651,45.6018,33600.0
2012-11-06 12:10:00,53.37,53.46,53.36,53.37,30100.0,45.6018,45.6787,45.5933,45.6018,30100.0
2012-11-06 12:20:00,53.37,53.44,53.35,53.36,19100.0,45.6018,45.6616,45.5847,45.5933,19100.0
2012-11-06 12:30:00,53.37,53.39,53.34,53.34,20100.0,45.6018,45.6189,45.5762,45.5762,20100.0
2012-11-06 12:40:00,53.35,53.35,53.24,53.24,12100.0,45.5847,45.5847,45.4907,45.4907,12100.0
2012-11-06 12:50:00,53.25,53.32,53.24,53.3,12700.0,45.4993,45.5591,45.4907,45.542,12700.0
2012-11-06 13:00:00,53.3,53.38,53.3,53.38,13900.0,45.542,45.6104,45.542,45.6104,13900.0
2012-11-06 13:10:00,53.38,53.39,53.29,53.34,20300.0,45.6104,45.6189,45.5335,45.5762,20300.0
2012-11-06 13:20:00,53.34,53.49,53.32,53.44,86800.0,45.5762,45.7044,45.5591,45.6616,86800.0
2012-11-06 13:30:00,53.45,53.49,53.44,53.48,11300.0,45.6702,45.7044,45.6616,45.6958,11300.0
2012-11-06 13:40:00,53.47,53.5,53.46,53.49,15100.0,45.6873,45.7129,45.6787,45.7044,15100.0
2012-11-06 13:50:00,53.48,53.49,53.37,53.37,29600.0,45.6958,45.7044,45.6018,45.6018,29600.0
2012-11-06 14:00:00,53.39,53.43,53.31,53.31,25000.0,45.6189,45.6531,45.5506,45.5506,25000.0
2012-11-06 14:10:00,53.31,53.38,53.25,53.38,79300.0,45.5506,45.6104,45.4993,45.6104,79300.0
2012-11-06 14:20:00,53.37,53.5,53.36,53.46,48100.0,45.6018,45.7129,45.5933,45.6787,48100.0
2012-11-06 14:30:00,53.46,53.52,53.46,53.5,19700.0,45.6787,45.73,45.6787,45.7129,19700.0
2012-11-06 14:40:00,53.5,53.51,53.45,53.47,18600.0,45.7129,45.7214,45.6702,45.6873,18600.0
2012-11-06 14:50:00,53.46,53.48,53.37,53.38,18500.0,45.6787,45.6958,45.6018,45.6104,18500.0
2012-11-06 15:00:00,53.39,53.41,53.37,53.4,37300.0,45.6189,45.636,45.6018,45.6275,37300.0
2012-11-06 15:10:00,53.4,53.41,53.36,53.36,23600.0,45.6275,45.636,45.5933,45.5933,23600.0
2012-11-06 15:20:00,53.36,53.44,53.32,53.41,46000.0,45.5933,45.6616,45.5591,45.636,46000.0
2012-11-06 15:30:00,53.41,53.42,53.33,53.36,51800.0,45.636,45.6445,45.5676,45.5933,51800.0
2012-11-06 15:40:00,53.37,53.42,53.34,53.42,94500.0,45.6018,45.6445,45.5762,45.6445,94500.0
2012-11-06 15:50:00,53.42,53.47,53.35,53.46,303500.0,45.6445,45.6873,45.5847,45.6787,303500.0
2012-11-07 09:30:00,53.41,53.41,52.52,52.6,63600.0,45.636,45.636,44.8755,44.9439,63600.0
2012-11-07 09:40:00,52.65,52.67,52.5,52.64,42800.0,44.9866,45.0037,44.8585,44.9781,42800.0
2012-11-07 09:50:00,52.6,52.6,52.41,52.44,29500.0,44.9439,44.9439,44.7816,44.8072,29500.0
2012-11-07 10:00:00,52.45,52.5,52.23,52.48,94400.0,44.8157,44.8585,44.6278,44.8414,94400.0
2012-11-07 10:10:00,52.47,52.49,52.36,52.37,42800.0,44.8328,44.8499,44.7388,44.7474,42800.0
2012-11-07 10:20:00,52.37,52.49,52.33,52.49,34600.0,44.7474,44.8499,44.7132,44.8499,34600.0
2012-11-07 10:30:00,52.48,52.69,52.48,52.69,110300.0,44.8414,45.0208,44.8414,45.0208,110300.0
2012-11-07 10:40:00,52.7,52.75,52.57,52.61,67800.0,45.0293,45.0721,44.9183,44.9524,67800.0
2012-11-07 10:50:00,52.61,52.7,52.52,52.52,100100.0,44.9524,45.0293,44.8755,44.8755,100100.0
2012-11-07 11:00:00,52.51,52.6,52.47,52.48,50800.0,44.867,44.9439,44.8328,44.8414,50800.0
2012-11-07 11:10:00,52.46,52.55,52.42,52.5,42900.0,44.8243,44.9012,44.7901,44.8585,42900.0
2012-11-07 11:20:00,52.5,52.55,52.19,52.25,60500.0,44.8585,44.9012,44.5936,44.6448,60500.0
2012-11-07 11:30:00,52.26,52.32,52.06,52.32,46000.0,44.6534,44.7047,44.4825,44.7047,46000.0
2012-11-07 11:40:00,52.35,52.44,52.32,52.44,31800.0,44.7303,44.8072,44.7047,44.8072,31800.0
2012-11-07 11:50:00,52.43,52.44,52.33,52.39,31100.0,44.7986,44.8072,44.7132,44.7645,31100.0
2012-11-07 12:00:00,52.4,52.47,52.39,52.43,24700.0,44.773,44.8328,44.7645,44.7986,24700.0
2012-11-07 12:10:00,52.44,52.5,52.4,52.5,17900.0,44.8072,44.8585,44.773,44.8585,17900.0
2012-11-07 12:20:00,52.49,52.59,52.49,52.52,36800.0,44.8499,44.9354,44.8499,44.8755,36800.0
2012-11-07 12:30:00,52.51,52.59,52.5,52.53,25900.0,44.867,44.9354,44.8585,44.8841,25900.0
2012-11-07 12:40:00,52.54,52.55,52.45,52.55,31100.0,44.8926,44.9012,44.8157,44.9012,31100.0
2012-11-07 12:50:00,52.54,52.61,52.52,52.61,21000.0,44.8926,44.9524,44.8755,44.9524,21000.0
2012-11-07 13:00:00,52.6,52.74,52.57,52.74,46300.0,44.9439,45.0635,44.9183,45.0635,46300.0
2012-11-07 13:10:00,52.75,52.77,52.62,52.63,16100.0,45.0721,45.0892,44.961,44.9695,16100.0
2012-11-07 13:20:00,52.63,52.69,52.63,52.66,15000.0,44.9695,45.0208,44.9695,44.9952,15000.0
2012-11-07 13:30:00,52.66,52.76,52.66,52.76,16400.0,44.9952,45.0806,44.9952,45.0806,16400.0
2012-11-07 13:40:00,52.75,52.79,52.71,52.74,17600.0,45.0721,45.1062,45.0379,45.0635,17600.0
2012-11-07 13:50:00,52.75,52.8,52.71,52.71,19000.0,45.0721,45.1148,45.0379,45.0379,19000.0
2012-11-07 14:00:00,52.72,52.86,52.72,52.85,20900.0,45.0464,45.1661,45.0464,45.1575,20900.0
2012-11-07 14:10:00,52.85,52.85,52.76,52.76,18300.0,45.1575,45.1575,45.0806,45.0806,18300.0
2012-11-07 14:20:00,52.75,52.8,52.74,52.76,11400.0,45.0721,45.1148,45.0635,45.0806,11400.0
2012-11-07 14:30:00,52.76,52.76,52.63,52.64,18700.0,45.0806,45.0806,44.9695,44.9781,18700.0
2012-11-07 14:40:00,52.64,52.69,52.62,52.65,33000.0,44.9781,45.0208,44.961,44.9866,33000.0
2012-11-07 14:50:00,52.63,52.81,52.63,52.8,67300.0,44.9695,45.1233,44.9695,45.1148,67300.0
2012-11-07 15:00:00,52.79,52.79,52.66,52.7,50500.0,45.1062,45.1062,44.9952,45.0293,50500.0
2012-11-07 15:10:00,52.71,52.82,52.7,52.79,86500.0,45.0379,45.1319,45.0293,45.1062,86500.0
2012-11-07 15:20:00,52.79,52.94,52.77,52.88,71400.0,45.1062,45.2344,45.0892,45.1831,71400.0
2012-11-07 15:30:00,52.88,52.9,52.79,52.79,91500.0,45.1831,45.2002,45.1062,45.1062,91500.0
2012-11-07 15:40:00,52.79,52.86,52.69,52.75,100300.0,45.1062,45.1661,45.0208,45.0721,100300.0
2012-11-07 15:50:00,52.74,52.84,52.59,52.59,208100.0,45.0635,45.149,44.9354,44.9354,208100.0
2012-11-08 09:30:00,52.47,52.66,52.22,52.57,89700.0,44.8328,44.9952,44.6192,44.9183,89700.0
2012-11-08 09:40:00,52.6,52.7,52.53,52.53,80800.0,44.9439,45.0293,44.8841,44.8841,80800.0
2012-11-08 09:50:00,52.57,52.65,52.52,52.65,36900.0,44.9183,44.9866,44.8755,44.9866,36900.0
2012-11-08 10:00:00,52.64,52.68,52.57,52.6,17400.0,44.9781,45.0123,44.9183,44.9439,17400.0
2012-11-08 10:10:00,52.6,52.73,52.59,52.73,40200.0,44.9439,45.055,44.9354,45.055,40200.0
2012-11-08 10:20:00,52.73,52.76,52.66,52.66,30200.0,45.055,45.0806,44.9952,44.9952,30200.0
2012-11-08 10:30:00,52.66,52.76,52.61,52.66,44300.0,44.9952,45.0806,44.9524,44.9952,44300.0
2012-11-08 10:40:00,52.65,52.8,52.52,52.75,54100.0,44.9866,45.1148,44.8755,45.0721,54100.0
2012-11-08 10:50:00,52.74,52.74,52.58,52.62,16900.0,45.0635,45.0635,44.9268,44.961,16900.0
2012-11-08 11:00:00,52.62,52.68,52.53,52.68,31200.0,44.961,45.0123,44.8841,45.0123,31200.0
2012-11-08 11:10:00,52.68,52.73,52.6,52.66,45800.0,45.0123,45.055,44.9439,44.9952,45800.0
2012-11-08 11:20:00,52.66,52.72,52.58,52.68,26000.0,44.9952,45.0464,44.9268,45.0123,26000.0
2012-11-08 11:30:00,52.7,52.7,52.54,52.66,35100.0,45.0293,45.0293,44.8926,44.9952,35100.0
2012-11-08 11:40:00,52.65,52.81,52.63,52.73,39200.0,44.9866,45.1233,44.9695,45.055,39200.0
2012-11-08 11:50:00,52.73,52.82,52.71,52.8,61000.0,45.055,45.1319,45.0379,45.1148,61000.0
2012-11-08 12:00:00,52.8,52.8,52.68,52.68,80000.0,45.1148,45.1148,45.0123,45.0123,80000.0
2012-11-08 12:10:00,52.66,52.69,52.6,52.65,30100.0,44.9952,45.0208,44.9439,44.9866,30100.0
2012-11-08 12:20:00,52.64,52.7,52.63,52.66,18100.0,44.9781,45.0293,44.9695,44.9952,18100.0
2012-11-08 12:30:00,52.66,52.75,52.66,52.66,49200.0,44.9952,45.0721,44.9952,44.9952,49200.0
2012-11-08 12:40:00,52.69,52.71,52.61,52.66,37100.0,45.0208,45.0379,44.9524,44.9952,37100.0
2012-11-08 12:50:00,52.67,52.68,52.65,52.68,33300.0,45.0037,45.0123,44.9866,45.0123,33300.0
2012-11-08 13:00:00,52.67,52.69,52.63,52.66,31700.0,45.0037,45.0208,44.9695,44.9952,31700.0
2012-11-08 13:10:00,52.66,52.66,52.52,52.54,112100.0,44.9952,44.9952,44.8755,44.8926,112100.0
2012-11-08 13:20:00,52.55,52.56,52.48,52.55,67400.0,44.9012,44.9097,44.8414,44.9012,67400.0
2012-11-08 13:30:00,52.53,52.61,52.51,52.59,21400.0,44.8841,44.9524,44.867,44.9354,21400.0
2012-11-08 13:40:00,52.57,52.63,52.55,52.62,26200.0,44.9183,44.9695,44.9012,44.961,26200.0
2012-11-08 13:50:00,52.61,52.69,52.57,52.66,125700.0,44.9524,45.0208,44.9183,44.9952,125700.0
2012-11-08 14:00:00,52.65,52.67,52.58,52.6,63300.0,44.9866,45.0037,44.9268,44.9439,63300.0
2012-11-08 14:10:00,52.61,52.66,52.59,52.59,35700.0,44.9524,44.9952,44.9354,44.9354,35700.0
2012-11-08 14:20:00,52.6,52.66,52.58,52.66,22100.0,44.9439,44.9952,44.9268,44.9952,22100.0
2012-11-08 14:30:00,52.65,52.66,52.59,52.61,24600.0,44.9866,44.9952,44.9354,44.9524,24600.0
2012-11-08 14:40:00,52.61,52.67,52.6,52.67,143100.0,44.9524,45.0037,44.9439,45.0037,143100.0
2012-11-08 14:50:00,52.67,52.69,52.6,52.61,30700.0,45.0037,45.0208,44.9439,44.9524,30700.0
2012-11-08 15:00:00,52.61,52.65,52.58,52.61,27300.0,44.9524,44.9866,44.9268,44.9524,27300.0
2012-11-08 15:10:00,52.61,52.66,52.58,52.66,54000.0,44.9524,44.9952,44.9268,44.9952,54000.0
2012-11-08 15:20:00,52.67,52.69,52.63,52.66,66700.0,45.0037,45.0208,44.9695,44.9952,66700.0
2012-11-08 15:30:00,52.66,52.66,52.59,52.61,75100.0,44.9952,44.9952,44.9354,44.9524,75100.0
2012-11-08 15:40:00,52.62,52.63,52.52,52.55,98300.0,44.961,44.9695,44.8755,44.9012,98300.0
2012-11-08 15:50:00,52.55,52.61,52.42,52.43,221300.0,44.9012,44.9524,44.7901,44.7986,221300.0
2012-11-09 09:30:00,52.3,52.52,52.23,52.31,43600.0,44.6876,44.8755,44.6278,44.6961,43600.0
2012-11-09 09:40:00,52.33,52.58,52.33,52.35,43000.0,44.7132,44.9268,44.7132,44.7303,43000.0
2012-11-09 09:50:00,52.39,52.98,52.3,52.82,44100.0,44.7645,45.2686,44.6876,45.1319,44100.0
2012-11-09 10:00:00,52.82,52.85,52.63,52.75,26300.0,45.1319,45.1575,44.9695,45.0721,26300.0
2012-11-09 10:10:00,52.73,52.85,52.64,52.69,34900.0,45.055,45.1575,44.9781,45.0208,34900.0
2012-11-09 10:20:00,52.69,52.74,52.59,52.61,21600.0,45.0208,45.0635,44.9354,44.9524,21600.0
2012-11-09 10:30:00,52.61,52.62,52.51,52.62,20400.0,44.9524,44.961,44.867,44.961,20400.0
2012-11-09 10:40:00,52.63,52.75,52.57,52.58,18800.0,44.9695,45.0721,44.9183,44.9268,18800.0
2012-11-09 10:50:00,52.58,52.61,52.56,52.59,22200.0,44.9268,44.9524,44.9097,44.9354,22200.0
2012-11-09 11:00:00,52.57,52.61,52.51,52.53,51000.0,44.9183,44.9524,44.867,44.8841,51000.0
2012-11-09 11:10:00,52.53,52.65,52.53,52.59,17500.0,44.8841,44.9866,44.8841,44.9354,17500.0
2012-11-09 11:20:00,52.61,52.62,52.52,52.56,10000.0,44.9524,44.961,44.8755,44.9097,10000.0
2012-11-09 11:30:00,52.55,52.64,52.48,52.62,12700.0,44.9012,44.9781,44.8414,44.961,12700.0
2012-11-09 11:40:00,52.59,52.68,52.57,52.67,16200.0,44.9354,45.0123,44.9183,45.0037,16200.0
2012-11-09 11:50:00,52.65,52.67,52.54,52.67,40300.0,44.9866,45.0037,44.8926,45.0037,40300.0
2012-11-09 12:00:00,52.67,52.76,52.67,52.69,13700.0,45.0037,45.0806,45.0037,45.0208,13700.0
2012-11-09 12:10:00,52.7,52.82,52.7,52.77,25300.0,45.0293,45.1319,45.0293,45.0892,25300.0
2012-11-09 12:20:00,52.76,52.78,52.71,52.72,9100.0,45.0806,45.0977,45.0379,45.0464,9100.0
2012-11-09 12:30:00,52.73,52.78,52.72,52.72,22100.0,45.055,45.0977,45.0464,45.0464,22100.0
2012-11-09 12:40:00,52.73,52.74,52.61,52.65,11700.0,45.055,45.0635,44.9524,44.9866,11700.0
2012-11-09 12:50:00,52.66,52.7,52.59,52.64,36200.0,44.9952,45.0293,44.9354,44.9781,36200.0
2012-11-09 13:00:00,52.64,52.72,52.63,52.7,14600.0,44.9781,45.0464,44.9695,45.0293,14600.0
2012-11-09 13:10:00,52.69,52.69,52.51,52.62,20500.0,45.0208,45.0208,44.867,44.961,20500.0
2012-11-09 13:20:00,52.62,52.62,52.39,52.4,21000.0,44.961,44.961,44.7645,44.773,21000.0
2012-11-09 13:30:00,52.4,52.49,52.39,52.43,30300.0,44.773,44.8499,44.7645,44.7986,30300.0
2012-11-09 13:40:00,52.44,52.5,52.35,52.48,16900.0,44.8072,44.8585,44.7303,44.8414,16900.0
2012-11-09 13:50:00,52.46,52.52,52.44,52.5,12400.0,44.8243,44.8755,44.8072,44.8585,12400.0
2012-11-09 14:00:00,52.5,52.52,52.44,52.5,18800.0,44.8585,44.8755,44.8072,44.8585,18800.0
2012-11-09 14:10:00,52.49,52.58,52.47,52.54,15700.0,44.8499,44.9268,44.8328,44.8926,15700.0
2012-11-09 14:20:00,52.54,52.64,52.53,52.63,73300.0,44.8926,44.9781,44.8841,44.9695,73300.0
2012-11-09 14:30:00,52.66,52.76,52.62,52.67,13000.0,44.9952,45.0806,44.961,45.0037,13000.0
2012-11-09 14:40:00,52.66,52.69,52.63,52.67,19900.0,44.9952,45.0208,44.9695,45.0037,19900.0
2012-11-09 14:50:00,52.67,52.68,52.61,52.65,29600.0,45.0037,45.0123,44.9524,44.9866,29600.0
2012-11-09 15:00:00,52.64,52.7,52.63,52.7,63300.0,44.9781,45.0293,44.9695,45.0293,63300.0
2012-11-09 15:10:00,52.69,52.75,52.65,52.68,37800.0,45.0208,45.0721,44.9866,45.0123,37800.0
2012-11-09 15:20:00,52.68,52.72,52.67,52.72,26400.0,45.0123,45.0464,45.0037,45.0464,26400.0
2012-11-09 15:30:00,52.73,52.73,52.63,52.67,58500.0,45.055,45.055,44.9695,45.0037,58500.0
2012-11-09 15:40:00,52.67,52.78,52.66,52.7,57400.0,45.0037,45.0977,44.9952,45.0293,57400.0
2012-11-09 15:50:00,52.69,52.71,52.47,52.52,126100.0,45.0208,45.0379,44.8328,44.8755,126100.0
2012-11-12 09:30:00,52.74,52.74,52.3,52.68,30700.0,45.0635,45.0635,44.6876,45.0123,30700.0
2012-11-12 09:40:00,52.65,52.68,52.48,52.54,10000.0,44.9866,45.0123,44.8414,44.8926,10000.0
2012-11-12 09:50:00,52.54,52.59,52.47,52.59,13900.0,44.8926,44.9354,44.8328,44.9354,13900.0
2012-11-12 10:00:00,52.61,52.61,52.53,52.53,11300.0,44.9524,44.9524,44.8841,44.8841,11300.0
2012-11-12 10:10:00,52.53,52.54,52.48,52.48,20400.0,44.8841,44.8926,44.8414,44.8414,20400.0
2012-11-12 10:20:00,52.49,52.61,52.48,52.57,18500.0,44.8499,44.9524,44.8414,44.9183,18500.0
2012-11-12 10:30:00,52.58,52.61,52.56,52.58,28700.0,44.9268,44.9524,44.9097,44.9268,28700.0
2012-11-12 10:40:00,52.57,52.6,52.55,52.56,49300.0,44.9183,44.9439,44.9012,44.9097,49300.0
2012-11-12 10:50:00,52.56,52.59,52.46,52.47,21200.0,44.9097,44.9354,44.8243,44.8328,21200.0
2012-11-12 11:00:00,52.46,52.46,52.35,52.42,31600.0,44.8243,44.8243,44.7303,44.7901,31600.0
2012-11-12 11:10:00,52.43,52.46,52.41,52.44,9300.0,44.7986,44.8243,44.7816,44.8072,9300.0
2012-11-12 11:20:00,52.44,52.48,52.43,52.48,8800.0,44.8072,44.8414,44.7986,44.8414,8800.0
2012-11-12 11:30:00,52.48,52.52,52.45,52.5,12800.0,44.8414,44.8755,44.8157,44.8585,12800.0
2012-11-12 11:40:00,52.51,52.59,52.49,52.53,15800.0,44.867,44.9354,44.8499,44.8841,15800.0
2012-11-12 11:50:00,52.53,52.53,52.47,52.52,20200.0,44.8841,44.8841,44.8328,44.8755,20200.0
2012-11-12 12:00:00,52.52,52.58,52.51,52.56,20400.0,44.8755,44.9268,44.867,44.9097,20400.0
2012-11-12 12:10:00,52.57,52.63,52.54,52.61,10000.0,44.9183,44.9695,44.8926,44.9524,10000.0
2012-11-12 12:20:00,52.63,52.67,52.63,52.67,11800.0,44.9695,45.0037,44.9695,45.0037,11800.0
2012-11-12 12:30:00,52.68,52.74,52.66,52.73,27200.0,45.0123,45.0635,44.9952,45.055,27200.0
2012-11-12 12:40:00,52.73,52.77,52.71,52.76,12400.0,45.055,45.0892,45.0379,45.0806,12400.0
2012-11-12 12:50:00,52.76,52.8,52.76,52.77,21600.0,45.0806,45.1148,45.0806,45.0892,21600.0
2012-11-12 13:00:00,52.77,52.82,52.77,52.81,20900.0,45.0892,45.1319,45.0892,45.1233,20900.0
2012-11-12 13:10:00,52.83,52.9,52.82,52.85,10100.0,45.1404,45.2002,45.1319,45.1575,10100.0
2012-11-12 13:20:00,52.86,52.91,52.84,52.9,12600.0,45.1661,45.2088,45.149,45.2002,12600.0
2012-11-12 13:30:00,52.9,52.94,52.87,52.91,16100.0,45.2002,45.2344,45.1746,45.2088,16100.0
2012-11-12 13:40:00,52.91,52.93,52.89,52.9,15700.0,45.2088,45.2259,45.1917,45.2002,15700.0
2012-11-12 13:50:00,52.89,52.98,52.89,52.97,14700.0,45.1917,45.2686,45.1917,45.26,14700.0
2012-11-12 14:00:00,52.96,52.97,52.92,52.93,18600.0,45.2515,45.26,45.2173,45.2259,18600.0
2012-11-12 14:10:00,52.95,53.01,52.92,53.0,34000.0,45.243,45.2942,45.2173,45.2857,34000.0
2012-11-12 14:20:00,53.0,53.03,52.98,53.0,42900.0,45.2857,45.3113,45.2686,45.2857,42900.0
2012-11-12 14:30:00,52.99,53.02,52.95,52.95,89300.0,45.2771,45.3028,45.243,45.243,89300.0
2012-11-12 14:40:00,52.95,53.02,52.94,53.02,27600.0,45.243,45.3028,45.2344,45.3028,27600.0
2012-11-12 14:50:00,53.01,53.05,53.0,53.05,31700.0,45.2942,45.3284,45.2857,45.3284,31700.0
2012-11-12 15:00:00,53.05,53.08,53.0,53.0,29700.0,45.3284,45.354,45.2857,45.2857,29700.0
2012-11-12 15:10:00,53.01,53.03,52.96,52.98,42900.0,45.2942,45.3113,45.2515,45.2686,42900.0
2012-11-12 15:20:00,52.98,53.08,52.97,53.03,54500.0,45.2686,45.354,45.26,45.3113,54500.0
2012-11-12 15:30:00,53.02,53.04,52.99,53.01,54400.0,45.3028,45.3199,45.2771,45.2942,54400.0
2012-11-12 15:40:00,53.01,53.08,52.99,53.01,89700.0,45.2942,45.354,45.2771,45.2942,89700.0
2012-11-12 15:50:00,53.02,53.12,53.01,53.07,217100.0,45.3028,45.3882,45.2942,45.3455,217100.0
2012-11-13 09:30:00,52.79,53.03,52.75,52.98,45200.0,45.1062,45.3113,45.0721,45.2686,45200.0
2012-11-13 09:40:00,52.98,53.0,52.9,52.96,26200.0,45.2686,45.2857,45.2002,45.2515,26200.0
2012-11-13 09:50:00,52.96,52.98,52.83,52.89,22600.0,45.2515,45.2686,45.1404,45.1917,22600.0
2012-11-13 10:00:00,52.89,52.9,52.8,52.86,19400.0,45.1917,45.2002,45.1148,45.1661,19400.0
2012-11-13 10:10:00,52.89,52.99,52.86,52.88,55500.0,45.1917,45.2771,45.1661,45.1831,55500.0
2012-11-13 10:20:00,52.88,52.97,52.86,52.88,20800.0,45.1831,45.26,45.1661,45.1831,20800.0
2012-11-13 10:30:00,52.88,53.0,52.8,52.88,47300.0,45.1831,45.2857,45.1148,45.1831,47300.0
2012-11-13 10:40:00,52.88,52.96,52.8,52.9,60800.0,45.1831,45.2515,45.1148,45.2002,60800.0
2012-11-13 10:50:00,52.9,53.07,52.88,53.06,41800.0,45.2002,45.3455,45.1831,45.3369,41800.0
2012-11-13 11:00:00,53.08,53.12,53.02,53.09,46600.0,45.354,45.3882,45.3028,45.3626,46600.0
2012-11-13 11:10:00,53.09,53.15,53.04,53.15,45200.0,45.3626,45.4138,45.3199,45.4138,45200.0
2012-11-13 11:20:00,53.17,53.17,53.05,53.08,25800.0,45.4309,45.4309,45.3284,45.354,25800.0
2012-11-13 11:30:00,53.08,53.11,52.96,53.01,31600.0,45.354,45.3797,45.2515,45.2942,31600.0
2012-11-13 11:40:00,53.02,53.03,52.94,52.96,30700.0,45.3028,45.3113,45.2344,45.2515,30700.0
2012-11-13 11:50:00,52.96,53.02,52.95,53.01,20100.0,45.2515,45.3028,45.243,45.2942,20100.0
2012-11-13 12:00:00,53.01,53.04,52.9,52.91,19300.0,45.2942,45.3199,45.2002,45.2088,19300.0
2012-11-13 12:10:00,52.91,52.96,52.89,52.94,33400.0,45.2088,45.2515,45.1917,45.2344,33400.0
2012-11-13 12:20:00,52.95,52.96,52.86,52.9,26000.0,45.243,45.2515,45.1661,45.2002,26000.0
2012-11-13 12:30:00,52.89,52.91,52.79,52.84,77900.0,45.1917,45.2088,45.1062,45.149,77900.0
2012-11-13 12:40:00,52.84,52.93,52.83,52.93,26200.0,45.149,45.2259,45.1404,45.2259,26200.0
2012-11-13 12:50:00,52.93,53.0,52.91,52.92,26200.0,45.2259,45.2857,45.2088,45.2173,26200.0
2012-11-13 13:00:00,52.94,52.97,52.87,52.94,17200.0,45.2344,45.26,45.1746,45.2344,17200.0
2012-11-13 13:10:00,52.95,53.12,52.94,53.12,44500.0,45.243,45.3882,45.2344,45.3882,44500.0
2012-11-13 13:20:00,53.12,53.14,53.0,53.01,25100.0,45.3882,45.4053,45.2857,45.2942,25100.0
2012-11-13 13:30:00,53.01,53.01,52.9,52.91,25400.0,45.2942,45.2942,45.2002,45.2088,25400.0
2012-11-13 13:40:00,52.91,52.95,52.88,52.91,15700.0,45.2088,45.243,45.1831,45.2088,15700.0
2012-11-13 13:50:00,52.92,53.01,52.92,53.01,20500.0,45.2173,45.2942,45.2173,45.2942,20500.0
2012-11-13 14:00:00,53.02,53.04,52.94,52.97,29400.0,45.3028,45.3199,45.2344,45.26,29400.0
2012-11-13 14:10:00,52.97,53.0,52.95,52.96,16300.0,45.26,45.2857,45.243,45.2515,16300.0
2012-11-13 14:20:00,52.96,52.98,52.94,52.94,20800.0,45.2515,45.2686,45.2344,45.2344,20800.0
2012-11-13 14:30:00,52.94,52.96,52.84,52.84,18400.0,45.2344,45.2515,45.149,45.149,18400.0
2012-11-13 14:40:00,52.84,52.89,52.78,52.89,32500.0,45.149,45.1917,45.0977,45.1917,32500.0
2012-11-13 14:50:00,52.88,52.91,52.83,52.84,20500.0,45.1831,45.2088,45.1404,45.149,20500.0
2012-11-13 15:00:00,52.85,52.89,52.77,52.78,26600.0,45.1575,45.1917,45.0892,45.0977,26600.0
2012-11-13 15:10:00,52.78,52.79,52.74,52.76,37200.0,45.0977,45.1062,45.0635,45.0806,37200.0
2012-11-13 15:20:00,52.77,52.77,52.72,52.76,88200.0,45.0892,45.0892,45.0464,45.0806,88200.0
2012-11-13 15:30:00,52.76,52.78,52.7,52.74,60200.0,45.0806,45.0977,45.0293,45.0635,60200.0
2012-11-13 15:40:00,52.73,52.75,52.6,52.67,99100.0,45.055,45.0721,44.9439,45.0037,99100.0
2012-11-13 15:50:00,52.67,52.71,52.61,52.7,225000.0,45.0037,45.0379,44.9524,45.0293,225000.0
2012-11-14 09:30:00,52.78,53.01,52.71,52.92,49600.0,45.0977,45.2942,45.0379,45.2173,49600.0
2012-11-14 09:40:00,52.88,52.99,52.73,52.92,110300.0,45.1831,45.2771,45.055,45.2173,110300.0
2012-11-14 09:50:00,52.94,53.0,52.85,52.98,19100.0,45.2344,45.2857,45.1575,45.2686,19100.0
2012-11-14 10:00:00,52.97,52.97,52.8,52.85,50000.0,45.26,45.26,45.1148,45.1575,50000.0
2012-11-14 10:10:00,52.87,52.94,52.74,52.81,33500.0,45.1746,45.2344,45.0635,45.1233,33500.0
2012-11-14 10:20:00,52.8,52.82,52.68,52.69,44500.0,45.1148,45.1319,45.0123,45.0208,44500.0
2012-11-14 10:30:00,52.67,52.75,52.63,52.7,43300.0,45.0037,45.0721,44.9695,45.0293,43300.0
2012-11-14 10:40:00,52.68,52.74,52.62,52.69,27300.0,45.0123,45.0635,44.961,45.0208,27300.0
2012-11-14 10:50:00,52.67,52.68,52.52,52.55,37800.0,45.0037,45.0123,44.8755,44.9012,37800.0
2012-11-14 11:00:00,52.54,52.55,52.37,52.52,105400.0,44.8926,44.9012,44.7474,44.8755,105400.0
2012-11-14 11:10:00,52.51,52.69,52.48,52.67,29000.0,44.867,45.0208,44.8414,45.0037,29000.0
2012-11-14 11:20:00,52.69,52.69,52.58,52.61,37500.0,45.0208,45.0208,44.9268,44.9524,37500.0
2012-11-14 11:30:00,52.61,52.63,52.5,52.51,21700.0,44.9524,44.9695,44.8585,44.867,21700.0
2012-11-14 11:40:00,52.51,52.64,52.51,52.62,21800.0,44.867,44.9781,44.867,44.961,21800.0
2012-11-14 11:50:00,52.63,52.64,52.58,52.6,22000.0,44.9695,44.9781,44.9268,44.9439,22000.0
2012-11-14 12:00:00,52.62,52.63,52.55,52.55,23200.0,44.961,44.9695,44.9012,44.9012,23200.0
2012-11-14 12:10:00,52.54,52.55,52.43,52.46,13900.0,44.8926,44.9012,44.7986,44.8243,13900.0
2012-11-14 12:20:00,52.46,52.46,52.38,52.43,16600.0,44.8243,44.8243,44.7559,44.7986,16600.0
2012-11-14 12:30:00,52.43,52.46,52.32,52.34,20200.0,44.7986,44.8243,44.7047,44.7217,20200.0
2012-11-14 12:40:00,52.34,52.4,52.33,52.38,15400.0,44.7217,44.773,44.7132,44.7559,15400.0
2012-11-14 12:50:00,52.39,52.46,52.38,52.41,15000.0,44.7645,44.8243,44.7559,44.7816,15000.0
2012-11-14 13:00:00,52.41,52.46,52.39,52.42,19100.0,44.7816,44.8243,44.7645,44.7901,19100.0
2012-11-14 13:10:00,52.43,52.55,52.42,52.55,17400.0,44.7986,44.9012,44.7901,44.9012,17400.0
2012-11-14 13:20:00,52.54,52.58,52.5,52.5,12300.0,44.8926,44.9268,44.8585,44.8585,12300.0
2012-11-14 13:30:00,52.48,52.61,52.47,52.55,32100.0,44.8414,44.9524,44.8328,44.9012,32100.0
2012-11-14 13:40:00,52.55,52.59,52.46,52.56,44800.0,44.9012,44.9354,44.8243,44.9097,44800.0
2012-11-14 13:50:00,52.55,52.65,52.53,52.65,46200.0,44.9012,44.9866,44.8841,44.9866,46200.0
2012-11-14 14:00:00,52.65,52.7,52.58,52.63,66000.0,44.9866,45.0293,44.9268,44.9695,66000.0
2012-11-14 14:10:00,52.63,52.65,52.46,52.51,30700.0,44.9695,44.9866,44.8243,44.867,30700.0
2012-11-14 14:20:00,52.51,52.62,52.47,52.61,25800.0,44.867,44.961,44.8328,44.9524,25800.0
2012-11-14 14:30:00,52.59,52.59,52.47,52.49,44800.0,44.9354,44.9354,44.8328,44.8499,44800.0
2012-11-14 14:40:00,52.49,52.51,52.43,52.47,51600.0,44.8499,44.867,44.7986,44.8328,51600.0
2012-11-14 14:50:00,52.47,52.58,52.47,52.52,39600.0,44.8328,44.9268,44.8328,44.8755,39600.0
2012-11-14 15:00:00,52.52,52.52,52.25,52.32,55400.0,44.8755,44.8755,44.6448,44.7047,55400.0
2012-11-14 15:10:00,52.33,52.41,52.29,52.31,63800.0,44.7132,44.7816,44.679,44.6961,63800.0
2012-11-14 15:20:00,52.32,52.42,52.26,52.4,51800.0,44.7047,44.7901,44.6534,44.773,51800.0
2012-11-14 15:30:00,52.41,52.44,52.34,52.39,62800.0,44.7816,44.8072,44.7217,44.7645,62800.0
2012-11-14 15:40:00,52.39,52.39,52.29,52.33,111600.0,44.7645,44.7645,44.679,44.7132,111600.0
2012-11-14 15:50:00,52.33,52.35,52.23,52.31,180100.0,44.7132,44.7303,44.6278,44.6961,180100.0
2012-11-15 09:30:00,52.33,52.48,52.26,52.47,51700.0,44.7132,44.8414,44.6534,44.8328,51700.0
2012-11-15 09:40:00,52.48,52.53,52.36,52.37,17000.0,44.8414,44.8841,44.7388,44.7474,17000.0
2012-11-15 09:50:00,52.38,52.4,52.13,52.2,24700.0,44.7559,44.773,44.5423,44.6021,24700.0
2012-11-15 10:00:00,52.21,52.35,52.09,52.3,24700.0,44.6107,44.7303,44.5081,44.6876,24700.0
2012-11-15 10:10:00,52.3,52.32,52.25,52.28,14100.0,44.6876,44.7047,44.6448,44.6705,14100.0
2012-11-15 10:20:00,52.28,52.33,52.18,52.33,30200.0,44.6705,44.7132,44.585,44.7132,30200.0
2012-11-15 10:30:00,52.31,52.39,52.29,52.3,14000.0,44.6961,44.7645,44.679,44.6876,14000.0
2012-11-15 10:40:00,52.31,52.33,52.21,52.28,21000.0,44.6961,44.7132,44.6107,44.6705,21000.0
2012-11-15 10:50:00,52.28,52.35,52.28,52.32,56000.0,44.6705,44.7303,44.6705,44.7047,56000.0
2012-11-15 11:00:00,52.3,52.35,52.27,52.32,41800.0,44.6876,44.7303,44.6619,44.7047,41800.0
2012-11-15 11:10:00,52.32,52.34,52.09,52.11,64400.0,44.7047,44.7217,44.5081,44.5252,64400.0
2012-11-15 11:20:00,52.11,52.2,52.11,52.17,17100.0,44.5252,44.6021,44.5252,44.5765,17100.0
2012-11-15 11:30:00,52.19,52.25,52.17,52.2,12600.0,44.5936,44.6448,44.5765,44.6021,12600.0
2012-11-15 11:40:00,52.2,52.21,52.01,52.03,24000.0,44.6021,44.6107,44.4398,44.4569,24000.0
2012-11-15 11:50:00,52.03,52.05,51.97,52.03,39900.0,44.4569,44.474,44.4056,44.4569,39900.0
2012-11-15 12:00:00,52.03,52.05,51.97,52.0,36000.0,44.4569,44.474,44.4056,44.4312,36000.0
2012-11-15 12:10:00,52.01,52.01,51.95,51.99,11000.0,44.4398,44.4398,44.3885,44.4227,11000.0
2012-11-15 12:20:00,51.99,51.99,51.91,51.94,24200.0,44.4227,44.4227,44.3543,44.38,24200.0
2012-11-15 12:30:00,51.95,52.11,51.92,52.09,23200.0,44.3885,44.5252,44.3629,44.5081,23200.0
2012-11-15 12:40:00,52.1,52.14,52.0,52.1,47800.0,44.5167,44.5509,44.4312,44.5167,47800.0
2012-11-15 12:50:00,52.08,52.1,52.04,52.06,8300.0,44.4996,44.5167,44.4654,44.4825,8300.0
2012-11-15 13:00:00,52.05,52.11,52.02,52.1,14300.0,44.474,44.5252,44.4483,44.5167,14300.0
2012-11-15 13:10:00,52.1,52.13,52.07,52.11,13000.0,44.5167,44.5423,44.491,44.5252,13000.0
2012-11-15 13:20:00,52.1,52.21,52.1,52.16,15900.0,44.5167,44.6107,44.5167,44.5679,15900.0
2012-11-15 13:30:00,52.17,52.22,52.12,52.22,26200.0,44.5765,44.6192,44.5338,44.6192,26200.0
2012-11-15 13:40:00,52.22,52.23,51.99,52.02,104700.0,44.6192,44.6278,44.4227,44.4483,104700.0
2012-11-15 13:50:00,52.03,52.12,51.97,52.01,64900.0,44.4569,44.5338,44.4056,44.4398,64900.0
2012-11-15 14:00:00,52.01,52.04,51.96,51.99,41300.0,44.4398,44.4654,44.3971,44.4227,41300.0
2012-11-15 14:10:00,51.98,52.03,51.94,52.0,32300.0,44.4141,44.4569,44.38,44.4312,32300.0
2012-11-15 14:20:00,52.0,52.06,51.98,52.03,26000.0,44.4312,44.4825,44.4141,44.4569,26000.0
2012-11-15 14:30:00,52.03,52.04,51.97,52.0,30000.0,44.4569,44.4654,44.4056,44.4312,30000.0
2012-11-15 14:40:00,52.01,52.07,52.01,52.02,26900.0,44.4398,44.491,44.4398,44.4483,26900.0
2012-11-15 14:50:00,52.02,52.05,52.0,52.02,34100.0,44.4483,44.474,44.4312,44.4483,34100.0
2012-11-15 15:00:00,52.01,52.01,51.87,51.92,46900.0,44.4398,44.4398,44.3202,44.3629,46900.0
2012-11-15 15:10:00,51.93,52.0,51.91,51.96,34700.0,44.3714,44.4312,44.3543,44.3971,34700.0
2012-11-15 15:20:00,51.96,51.98,51.91,51.93,54700.0,44.3971,44.4141,44.3543,44.3714,54700.0
2012-11-15 15:30:00,51.92,51.98,51.88,51.98,75100.0,44.3629,44.4141,44.3287,44.4141,75100.0
2012-11-15 15:40:00,51.99,52.11,51.99,52.04,132800.0,44.4227,44.5252,44.4227,44.4654,132800.0
2012-11-15 15:50:00,52.04,52.08,51.99,52.0,247400.0,44.4654,44.4996,44.4227,44.4312,247400.0
2012-11-16 09:30:00,52.55,52.56,52.0,52.39,254900.0,44.9012,44.9097,44.4312,44.7645,254900.0
2012-11-16 09:40:00,52.39,52.44,52.11,52.11,31400.0,44.7645,44.8072,44.5252,44.5252,31400.0
2012-11-16 09:50:00,52.12,52.23,52.09,52.15,39000.0,44.5338,44.6278,44.5081,44.5594,39000.0
2012-11-16 10:00:00,52.13,52.14,51.91,52.03,34400.0,44.5423,44.5509,44.3543,44.4569,34400.0
2012-11-16 10:10:00,52.04,52.1,51.99,52.02,43600.0,44.4654,44.5167,44.4227,44.4483,43600.0
2012-11-16 10:20:00,52.0,52.09,52.0,52.03,25000.0,44.4312,44.5081,44.4312,44.4569,25000.0
2012-11-16 10:30:00,52.04,52.17,51.99,52.11,50600.0,44.4654,44.5765,44.4227,44.5252,50600.0
2012-11-16 10:40:00,52.11,52.14,51.89,51.92,30700.0,44.5252,44.5509,44.3372,44.3629,30700.0
2012-11-16 10:50:00,51.92,51.99,51.89,51.94,28900.0,44.3629,44.4227,44.3372,44.38,28900.0
2012-11-16 11:00:00,51.95,52.08,51.9,52.04,41700.0,44.3885,44.4996,44.3458,44.4654,41700.0
2012-11-16 11:10:00,52.04,52.04,51.88,51.89,26400.0,44.4654,44.4654,44.3287,44.3372,26400.0
2012-11-16 11:20:00,51.89,51.91,51.81,51.82,19900.0,44.3372,44.3543,44.2689,44.2774,19900.0
2012-11-16 11:30:00,51.82,51.94,51.82,51.94,13500.0,44.2774,44.38,44.2774,44.38,13500.0
2012-11-16 11:40:00,51.94,52.26,51.89,52.13,84400.0,44.38,44.6534,44.3372,44.5423,84400.0
2012-11-16 11:50:00,52.12,52.19,52.01,52.19,69400.0,44.5338,44.5936,44.4398,44.5936,69400.0
2012-11-16 12:00:00,52.19,52.23,52.02,52.07,42500.0,44.5936,44.6278,44.4483,44.491,42500.0
2012-11-16 12:10:00,52.05,52.07,51.98,52.0,35400.0,44.474,44.491,44.4141,44.4312,35400.0
2012-11-16 12:20:00,52.0,52.08,51.95,52.05,44900.0,44.4312,44.4996,44.3885,44.474,44900.0
2012-11-16 12:30:00,52.06,52.13,52.03,52.04,57700.0,44.4825,44.5423,44.4569,44.4654,57700.0
2012-11-16 12:40:00,52.03,52.1,52.0,52.04,24300.0,44.4569,44.5167,44.4312,44.4654,24300.0
2012-11-16 12:50:00,52.05,52.14,52.01,52.12,40500.0,44.474,44.5509,44.4398,44.5338,40500.0
2012-11-16 13:00:00,52.12,52.24,52.09,52.24,36700.0,44.5338,44.6363,44.5081,44.6363,36700.0
2012-11-16 13:10:00,52.22,52.22,52.07,52.09,28900.0,44.6192,44.6192,44.491,44.5081,28900.0
2012-11-16 13:20:00,52.11,52.15,52.09,52.13,21000.0,44.5252,44.5594,44.5081,44.5423,21000.0
2012-11-16 13:30:00,52.13,52.15,52.06,52.07,85800.0,44.5423,44.5594,44.4825,44.491,85800.0
2012-11-16 13:40:00,52.07,52.12,51.97,51.99,99700.0,44.491,44.5338,44.4056,44.4227,99700.0
2012-11-16 13:50:00,52.0,52.08,52.0,52.06,97400.0,44.4312,44.4996,44.4312,44.4825,97400.0
2012-11-16 14:00:00,52.06,52.09,52.03,52.06,58900.0,44.4825,44.5081,44.4569,44.4825,58900.0
2012-11-16 14:10:00,52.06,52.07,51.91,51.96,43300.0,44.4825,44.491,44.3543,44.3971,43300.0
2012-11-16 14:20:00,51.96,51.98,51.87,51.94,34300.0,44.3971,44.4141,44.3202,44.38,34300.0
2012-11-16 14:30:00,51.94,51.97,51.84,51.96,107300.0,44.38,44.4056,44.2945,44.3971,107300.0
2012-11-16 14:40:00,51.96,52.02,51.96,51.97,95200.0,44.3971,44.4483,44.3971,44.4056,95200.0
2012-11-16 14:50:00,51.97,52.01,51.95,51.98,95400.0,44.4056,44.4398,44.3885,44.4141,95400.0
2012-11-16 15:00:00,51.98,52.0,51.96,51.99,667400.0,44.4141,44.4312,44.3971,44.4227,667400.0
2012-11-16 15:10:00,51.99,52.02,51.94,52.0,112000.0,44.4227,44.4483,44.38,44.4312,112000.0
2012-11-16 15:20:00,52.0,52.26,51.99,52.25,101800.0,44.4312,44.6534,44.4227,44.6448,101800.0
2012-11-16 15:30:00,52.25,52.36,52.23,52.31,130300.0,44.6448,44.7388,44.6278,44.6961,130300.0
2012-11-16 15:40:00,52.31,52.37,52.2,52.23,151000.0,44.6961,44.7474,44.6021,44.6278,151000.0
2012-11-16 15:50:00,52.22,52.26,52.1,52.1,363800.0,44.6192,44.6534,44.5167,44.5167,363800.0
2012-11-19 09:30:00,52.57,52.75,52.49,52.72,70200.0,44.9183,45.0721,44.8499,45.0464,70200.0
2012-11-19 09:40:00,52.72,52.83,52.72,52.76,73700.0,45.0464,45.1404,45.0464,45.0806,73700.0
2012-11-19 09:50:00,52.76,52.79,52.66,52.69,28800.0,45.0806,45.1062,44.9952,45.0208,28800.0
2012-11-19 10:00:00,52.71,52.77,52.64,52.71,30200.0,45.0379,45.0892,44.9781,45.0379,30200.0
2012-11-19 10:10:00,52.7,52.8,52.65,52.76,40900.0,45.0293,45.1148,44.9866,45.0806,40900.0
2012-11-19 10:20:00,52.76,52.81,52.73,52.76,42200.0,45.0806,45.1233,45.055,45.0806,42200.0
2012-11-19 10:30:00,52.77,52.8,52.72,52.72,31500.0,45.0892,45.1148,45.0464,45.0464,31500.0
2012-11-19 10:40:00,52.73,52.78,52.69,52.74,36900.0,45.055,45.0977,45.0208,45.0635,36900.0
2012-11-19 10:50:00,52.75,52.77,52.69,52.74,44100.0,45.0721,45.0892,45.0208,45.0635,44100.0
2012-11-19 11:00:00,52.76,52.76,52.69,52.74,26700.0,45.0806,45.0806,45.0208,45.0635,26700.0
2012-11-19 11:10:00,52.75,52.76,52.69,52.72,51800.0,45.0721,45.0806,45.0208,45.0464,51800.0
2012-11-19 11:20:00,52.74,52.78,52.7,52.7,55800.0,45.0635,45.0977,45.0293,45.0293,55800.0
2012-11-19 11:30:00,52.71,52.71,52.64,52.64,38000.0,45.0379,45.0379,44.9781,44.9781,38000.0
2012-11-19 11:40:00,52.63,52.74,52.63,52.73,17600.0,44.9695,45.0635,44.9695,45.055,17600.0
2012-11-19 11:50:00,52.74,52.82,52.73,52.8,124200.0,45.0635,45.1319,45.055,45.1148,124200.0
2012-11-19 12:00:00,52.81,52.89,52.78,52.8,162100.0,45.1233,45.1917,45.0977,45.1148,162100.0
2012-11-19 12:10:00,52.78,52.86,52.78,52.85,13600.0,45.0977,45.1661,45.0977,45.1575,13600.0
2012-11-19 12:20:00,52.85,52.93,52.83,52.92,19700.0,45.1575,45.2259,45.1404,45.2173,19700.0
2012-11-19 12:30:00,52.92,52.96,52.91,52.96,15300.0,45.2173,45.2515,45.2088,45.2515,15300.0
2012-11-19 12:40:00,52.95,52.97,52.83,52.85,56200.0,45.243,45.26,45.1404,45.1575,56200.0
2012-11-19 12:50:00,52.85,52.91,52.85,52.9,22600.0,45.1575,45.2088,45.1575,45.2002,22600.0
2012-11-19 13:00:00,52.89,52.9,52.8,52.83,31200.0,45.1917,45.2002,45.1148,45.1404,31200.0
2012-11-19 13:10:00,52.83,52.84,52.77,52.78,25300.0,45.1404,45.149,45.0892,45.0977,25300.0
2012-11-19 13:20:00,52.78,52.84,52.77,52.83,29100.0,45.0977,45.149,45.0892,45.1404,29100.0
2012-11-19 13:30:00,52.83,52.87,52.78,52.84,35700.0,45.1404,45.1746,45.0977,45.149,35700.0
2012-11-19 13:40:00,52.83,52.88,52.81,52.88,21400.0,45.1404,45.1831,45.1233,45.1831,21400.0
2012-11-19 13:50:00,52.87,52.88,52.81,52.83,46600.0,45.1746,45.1831,45.1233,45.1404,46600.0
2012-11-19 14:00:00,52.83,52.9,52.82,52.85,43000.0,45.1404,45.2002,45.1319,45.1575,43000.0
2012-11-19 14:10:00,52.84,52.85,52.83,52.85,41300.0,45.149,45.1575,45.1404,45.1575,41300.0
2012-11-19 14:20:00,52.84,52.85,52.83,52.84,49300.0,45.149,45.1575,45.1404,45.149,49300.0
2012-11-19 14:30:00,52.84,52.85,52.83,52.84,51200.0,45.149,45.1575,45.1404,45.149,51200.0
2012-11-19 14:40:00,52.84,52.95,52.83,52.94,41400.0,45.149,45.243,45.1404,45.2344,41400.0
2012-11-19 14:50:00,52.94,53.03,52.94,53.01,69600.0,45.2344,45.3113,45.2344,45.2942,69600.0
2012-11-19 15:00:00,53.01,53.04,52.99,53.03,28200.0,45.2942,45.3199,45.2771,45.3113,28200.0
2012-11-19 15:10:00,53.02,53.06,53.0,53.04,29300.0,45.3028,45.3369,45.2857,45.3199,29300.0
2012-11-19 15:20:00,53.05,53.1,53.05,53.06,44000.0,45.3284,45.3711,45.3284,45.3369,44000.0
2012-11-19 15:30:00,53.05,53.09,53.04,53.05,90700.0,45.3284,45.3626,45.3199,45.3284,90700.0
2012-11-19 15:40:00,53.06,53.07,52.99,53.03,120300.0,45.3369,45.3455,45.2771,45.3113,120300.0
2012-11-19 15:50:00,53.03,53.13,52.99,52.99,409000.0,45.3113,45.3968,45.2771,45.2771,409000.0
2012-11-20 09:30:00,53.05,53.33,52.8,53.27,109200.0,45.3284,45.5676,45.1148,45.5164,109200.0
2012-11-20 09:40:00,53.28,53.3,52.94,53.12,190100.0,45.5249,45.542,45.2344,45.3882,190100.0
2012-11-20 09:50:00,53.13,53.37,53.07,53.37,76100.0,45.3968,45.6018,45.3455,45.6018,76100.0
2012-11-20 10:00:00,53.38,53.38,53.24,53.28,40100.0,45.6104,45.6104,45.4907,45.5249,40100.0
2012-11-20 10:10:00,53.26,53.48,53.19,53.47,59800.0,45.5078,45.6958,45.448,45.6873,59800.0
2012-11-20 10:20:00,53.46,53.59,53.42,53.47,67600.0,45.6787,45.7898,45.6445,45.6873,67600.0
2012-11-20 10:30:00,53.46,53.59,53.43,53.59,50800.0,45.6787,45.7898,45.6531,45.7898,50800.0
2012-11-20 10:40:00,53.59,53.65,53.53,53.61,56100.0,45.7898,45.8411,45.7385,45.8069,56100.0
2012-11-20 10:50:00,53.61,53.64,53.56,53.59,48300.0,45.8069,45.8325,45.7642,45.7898,48300.0
2012-11-20 11:00:00,53.6,53.61,53.47,53.52,78500.0,45.7983,45.8069,45.6873,45.73,78500.0
2012-11-20 11:10:00,53.52,53.55,53.48,53.52,31200.0,45.73,45.7556,45.6958,45.73,31200.0
2012-11-20 11:20:00,53.53,53.6,53.5,53.58,42800.0,45.7385,45.7983,45.7129,45.7813,42800.0
2012-11-20 11:30:00,53.59,53.68,53.59,53.62,53800.0,45.7898,45.8667,45.7898,45.8154,53800.0
2012-11-20 11:40:00,53.62,53.66,53.6,53.64,31200.0,45.8154,45.8496,45.7983,45.8325,31200.0
2012-11-20 11:50:00,53.64,53.78,53.63,53.76,33600.0,45.8325,45.9521,45.824,45.9351,33600.0
2012-11-20 12:00:00,53.77,53.78,53.72,53.73,29200.0,45.9436,45.9521,45.9009,45.9094,29200.0
2012-11-20 12:10:00,53.72,53.77,53.7,53.72,25600.0,45.9009,45.9436,45.8838,45.9009,25600.0
2012-11-20 12:20:00,53.72,53.8,53.72,53.77,17500.0,45.9009,45.9692,45.9009,45.9436,17500.0
2012-11-20 12:30:00,53.77,53.83,53.76,53.79,21900.0,45.9436,45.9949,45.9351,45.9607,21900.0
2012-11-20 12:40:00,53.77,53.85,53.76,53.8,14300.0,45.9436,46.012,45.9351,45.9692,14300.0
2012-11-20 12:50:00,53.82,53.89,53.55,53.7,87300.0,45.9863,46.0461,45.7556,45.8838,87300.0
2012-11-20 13:00:00,53.68,53.7,53.61,53.63,32400.0,45.8667,45.8838,45.8069,45.824,32400.0
2012-11-20 13:10:00,53.63,53.63,53.39,53.53,28900.0,45.824,45.824,45.6189,45.7385,28900.0
2012-11-20 13:20:00,53.51,53.56,53.34,53.38,51100.0,45.7214,45.7642,45.5762,45.6104,51100.0
2012-11-20 13:30:00,53.38,53.55,53.35,53.5,28700.0,45.6104,45.7556,45.5847,45.7129,28700.0
2012-11-20 13:40:00,53.51,53.51,53.48,53.51,28500.0,45.7214,45.7214,45.6958,45.7214,28500.0
2012-11-20 13:50:00,53.51,53.59,53.49,53.56,43600.0,45.7214,45.7898,45.7044,45.7642,43600.0
2012-11-20 14:00:00,53.55,53.56,53.44,53.48,22800.0,45.7556,45.7642,45.6616,45.6958,22800.0
2012-11-20 14:10:00,53.48,53.56,53.48,53.49,34900.0,45.6958,45.7642,45.6958,45.7044,34900.0
2012-11-20 14:20:00,53.49,53.55,53.47,53.54,23000.0,45.7044,45.7556,45.6873,45.7471,23000.0
2012-11-20 14:30:00,53.53,53.55,53.44,53.45,23000.0,45.7385,45.7556,45.6616,45.6702,23000.0
2012-11-20 14:40:00,53.45,53.51,53.45,53.48,33400.0,45.6702,45.7214,45.6702,45.6958,33400.0
2012-11-20 14:50:00,53.48,53.55,53.48,53.55,16400.0,45.6958,45.7556,45.6958,45.7556,16400.0
2012-11-20 15:00:00,53.54,53.65,53.54,53.64,25300.0,45.7471,45.8411,45.7471,45.8325,25300.0
2012-11-20 15:10:00,53.63,53.65,53.56,53.62,27300.0,45.824,45.8411,45.7642,45.8154,27300.0
2012-11-20 15:20:00,53.63,53.73,53.63,53.73,84400.0,45.824,45.9094,45.824,45.9094,84400.0
2012-11-20 15:30:00,53.74,53.74,53.66,53.67,65500.0,45.918,45.918,45.8496,45.8582,65500.0
2012-11-20 15:40:00,53.68,53.69,53.56,53.6,99200.0,45.8667,45.8752,45.7642,45.7983,99200.0
2012-11-20 15:50:00,53.6,53.62,53.51,53.6,357700.0,45.7983,45.8154,45.7214,45.7983,357700.0
2012-11-21 09:30:00,53.62,53.7,53.42,53.53,161200.0,45.8154,45.8838,45.6445,45.7385,161200.0
2012-11-21 09:40:00,53.53,53.68,53.52,53.6,73700.0,45.7385,45.8667,45.73,45.7983,73700.0
2012-11-21 09:50:00,53.6,53.64,53.54,53.6,64700.0,45.7983,45.8325,45.7471,45.7983,64700.0
2012-11-21 10:00:00,53.6,53.62,53.5,53.59,65500.0,45.7983,45.8154,45.7129,45.7898,65500.0
2012-11-21 10:10:00,53.57,53.6,53.53,53.57,59000.0,45.7727,45.7983,45.7385,45.7727,59000.0
2012-11-21 10:20:00,53.56,53.63,53.48,53.55,39700.0,45.7642,45.824,45.6958,45.7556,39700.0
2012-11-21 10:30:00,53.56,53.59,53.48,53.5,38000.0,45.7642,45.7898,45.6958,45.7129,38000.0
2012-11-21 10:40:00,53.49,53.57,53.47,53.52,39400.0,45.7044,45.7727,45.6873,45.73,39400.0
2012-11-21 10:50:00,53.53,53.55,53.43,53.52,150100.0,45.7385,45.7556,45.6531,45.73,150100.0
2012-11-21 11:00:00,53.53,53.62,53.46,53.6,68800.0,45.7385,45.8154,45.6787,45.7983,68800.0
2012-11-21 11:10:00,53.59,53.65,53.57,53.62,30500.0,45.7898,45.8411,45.7727,45.8154,30500.0
2012-11-21 11:20:00,53.62,53.64,53.6,53.64,17100.0,45.8154,45.8325,45.7983,45.8325,17100.0
2012-11-21 11:30:00,53.63,53.67,53.58,53.65,24300.0,45.824,45.8582,45.7813,45.8411,24300.0
2012-11-21 11:40:00,53.65,53.66,53.58,53.61,20100.0,45.8411,45.8496,45.7813,45.8069,20100.0
2012-11-21 11:50:00,53.61,53.62,53.57,53.58,24100.0,45.8069,45.8154,45.7727,45.7813,24100.0
2012-11-21 12:00:00,53.58,53.66,53.57,53.61,42700.0,45.7813,45.8496,45.7727,45.8069,42700.0
2012-11-21 12:10:00,53.62,53.7,53.6,53.6,12100.0,45.8154,45.8838,45.7983,45.7983,12100.0
2012-11-21 12:20:00,53.61,53.75,53.61,53.71,21200.0,45.8069,45.9265,45.8069,45.8923,21200.0
2012-11-21 12:30:00,53.7,53.72,53.68,53.69,19500.0,45.8838,45.9009,45.8667,45.8752,19500.0
2012-11-21 12:40:00,53.68,53.71,53.66,53.67,14900.0,45.8667,45.8923,45.8496,45.8582,14900.0
2012-11-21 12:50:00,53.66,53.67,53.63,53.66,10900.0,45.8496,45.8582,45.824,45.8496,10900.0
2012-11-21 13:00:00,53.65,53.73,53.65,53.73,34700.0,45.8411,45.9094,45.8411,45.9094,34700.0
2012-11-21 13:10:00,53.72,53.74,53.69,53.71,22300.0,45.9009,45.918,45.8752,45.8923,22300.0
2012-11-21 13:20:00,53.71,53.73,53.7,53.7,13200.0,45.8923,45.9094,45.8838,45.8838,13200.0
2012-11-21 13:30:00,53.71,53.75,53.7,53.75,12500.0,45.8923,45.9265,45.8838,45.9265,12500.0
2012-11-21 13:40:00,53.74,53.81,53.72,53.8,38400.0,45.918,45.9778,45.9009,45.9692,38400.0
2012-11-21 13:50:00,53.8,53.81,53.76,53.77,19900.0,45.9692,45.9778,45.9351,45.9436,19900.0
2012-11-21 14:00:00,53.77,53.8,53.75,53.78,27300.0,45.9436,45.9692,45.9265,45.9521,27300.0
2012-11-21 14:10:00,53.77,53.8,53.68,53.69,48200.0,45.9436,45.9692,45.8667,45.8752,48200.0
2012-11-21 14:20:00,53.7,53.73,53.68,53.7,85400.0,45.8838,45.9094,45.8667,45.8838,85400.0
2012-11-21 14:30:00,53.7,53.71,53.68,53.68,55200.0,45.8838,45.8923,45.8667,45.8667,55200.0
2012-11-21 14:40:00,53.67,53.67,53.57,53.57,27800.0,45.8582,45.8582,45.7727,45.7727,27800.0
2012-11-21 14:50:00,53.57,53.57,53.53,53.54,22300.0,45.7727,45.7727,45.7385,45.7471,22300.0
2012-11-21 15:00:00,53.54,53.56,53.53,53.55,39500.0,45.7471,45.7642,45.7385,45.7556,39500.0
2012-11-21 15:10:00,53.55,53.55,53.49,53.53,28200.0,45.7556,45.7556,45.7044,45.7385,28200.0
2012-11-21 15:20:00,53.53,53.53,53.48,53.5,19200.0,45.7385,45.7385,45.6958,45.7129,19200.0
2012-11-21 15:30:00,53.5,53.58,53.49,53.58,24900.0,45.7129,45.7813,45.7044,45.7813,24900.0
2012-11-21 15:40:00,53.58,53.65,53.58,53.64,43600.0,45.7813,45.8411,45.7813,45.8325,43600.0
2012-11-21 15:50:00,53.64,53.64,53.47,53.5,248700.0,45.8325,45.8325,45.6873,45.7129,248700.0
2012-11-23 09:30:00,53.66,53.88,53.61,53.83,37800.0,45.8496,46.0376,45.8069,45.9949,37800.0
2012-11-23 09:40:00,53.82,53.97,53.77,53.9,33600.0,45.9863,46.1145,45.9436,46.0547,33600.0
2012-11-23 09:50:00,53.91,54.0,53.89,53.91,30900.0,46.0632,46.1401,46.0461,46.0632,30900.0
2012-11-23 10:00:00,53.91,53.99,53.9,53.99,39500.0,46.0632,46.1316,46.0547,46.1316,39500.0
2012-11-23 10:10:00,53.99,54.09,53.98,54.03,52100.0,46.1316,46.217,46.123,46.1658,52100.0
2012-11-23 10:20:00,54.03,54.04,54.01,54.02,30500.0,46.1658,46.1743,46.1487,46.1572,30500.0
2012-11-23 10:30:00,54.02,54.05,54.01,54.03,18700.0,46.1572,46.1828,46.1487,46.1658,18700.0
2012-11-23 10:40:00,54.03,54.15,54.0,54.13,23900.0,46.1658,46.2683,46.1401,46.2512,23900.0
2012-11-23 10:50:00,54.14,54.27,54.14,54.24,17300.0,46.2597,46.3708,46.2597,46.3452,17300.0
2012-11-23 11:00:00,54.26,54.27,54.16,54.27,32100.0,46.3623,46.3708,46.2768,46.3708,32100.0
2012-11-23 11:10:00,54.27,54.41,54.27,54.37,27600.0,46.3708,46.4904,46.3708,46.4563,27600.0
2012-11-23 11:20:00,54.38,54.44,54.36,54.37,22500.0,46.4648,46.5161,46.4477,46.4563,22500.0
2012-11-23 11:30:00,54.37,54.42,54.35,54.38,20800.0,46.4563,46.499,46.4392,46.4648,20800.0
2012-11-23 11:40:00,54.39,54.39,54.27,54.27,24200.0,46.4734,46.4734,46.3708,46.3708,24200.0
2012-11-23 11:50:00,54.27,54.28,54.2,54.25,47800.0,46.3708,46.3794,46.311,46.3537,47800.0
2012-11-23 12:00:00,54.26,54.3,54.2,54.2,20000.0,46.3623,46.3965,46.311,46.311,20000.0
2012-11-23 12:10:00,54.22,54.24,54.16,54.17,20700.0,46.3281,46.3452,46.2768,46.2854,20700.0
2012-11-23 12:20:00,54.19,54.25,54.19,54.21,20800.0,46.3025,46.3537,46.3025,46.3196,20800.0
2012-11-23 12:30:00,54.21,54.38,54.21,54.38,23000.0,46.3196,46.4648,46.3196,46.4648,23000.0
2012-11-23 12:40:00,54.37,54.46,54.37,54.43,48000.0,46.4563,46.5332,46.4563,46.5075,48000.0
2012-11-23 12:50:00,54.43,54.53,54.42,54.51,79800.0,46.5075,46.593,46.499,46.5759,79800.0
2012-11-26 09:30:00,54.0,54.33,53.86,53.96,61900.0,46.1401,46.4221,46.0205,46.1059,61900.0
2012-11-26 09:40:00,53.97,54.04,53.88,54.03,73800.0,46.1145,46.1743,46.0376,46.1658,73800.0
2012-11-26 09:50:00,54.01,54.16,53.99,54.14,76300.0,46.1487,46.2768,46.1316,46.2597,76300.0
2012-11-26 10:00:00,54.14,54.14,53.97,53.97,25200.0,46.2597,46.2597,46.1145,46.1145,25200.0
2012-11-26 10:10:00,53.98,54.06,53.94,54.01,37100.0,46.123,46.1914,46.0889,46.1487,37100.0
2012-11-26 10:20:00,54.02,54.03,53.94,53.96,27900.0,46.1572,46.1658,46.0889,46.1059,27900.0
2012-11-26 10:30:00,53.94,54.0,53.94,54.0,48800.0,46.0889,46.1401,46.0889,46.1401,48800.0
2012-11-26 10:40:00,54.01,54.16,54.0,54.05,48000.0,46.1487,46.2768,46.1401,46.1828,48000.0
2012-11-26 10:50:00,54.04,54.09,54.04,54.07,46300.0,46.1743,46.217,46.1743,46.1999,46300.0
2012-11-26 11:00:00,54.07,54.16,54.03,54.16,89900.0,46.1999,46.2768,46.1658,46.2768,89900.0
2012-11-26 11:10:00,54.16,54.16,54.1,54.13,39000.0,46.2768,46.2768,46.2256,46.2512,39000.0
2012-11-26 11:20:00,54.12,54.15,54.09,54.09,27200.0,46.2427,46.2683,46.217,46.217,27200.0
2012-11-26 11:30:00,54.09,54.09,53.94,53.95,17600.0,46.217,46.217,46.0889,46.0974,17600.0
2012-11-26 11:40:00,53.96,53.99,53.96,53.97,21800.0,46.1059,46.1316,46.1059,46.1145,21800.0
2012-11-26 11:50:00,53.97,54.02,53.96,54.01,39800.0,46.1145,46.1572,46.1059,46.1487,39800.0
2012-11-26 12:00:00,54.02,54.07,54.0,54.03,22000.0,46.1572,46.1999,46.1401,46.1658,22000.0
2012-11-26 12:10:00,54.03,54.13,54.02,54.11,21300.0,46.1658,46.2512,46.1572,46.2341,21300.0
2012-11-26 12:20:00,54.11,54.14,54.04,54.05,17700.0,46.2341,46.2597,46.1743,46.1828,17700.0
2012-11-26 12:30:00,54.05,54.06,53.97,54.05,15900.0,46.1828,46.1914,46.1145,46.1828,15900.0
2012-11-26 12:40:00,54.06,54.12,54.04,54.12,12400.0,46.1914,46.2427,46.1743,46.2427,12400.0
2012-11-26 12:50:00,54.13,54.14,54.08,54.11,15600.0,46.2512,46.2597,46.2085,46.2341,15600.0
2012-11-26 13:00:00,54.1,54.16,54.1,54.15,37700.0,46.2256,46.2768,46.2256,46.2683,37700.0
2012-11-26 13:10:00,54.15,54.18,54.12,54.16,21100.0,46.2683,46.2939,46.2427,46.2768,21100.0
2012-11-26 13:20:00,54.16,54.18,54.06,54.1,17600.0,46.2768,46.2939,46.1914,46.2256,17600.0
2012-11-26 13:30:00,54.09,54.14,54.08,54.1,11800.0,46.217,46.2597,46.2085,46.2256,11800.0
2012-11-26 13:40:00,54.08,54.08,54.04,54.06,12100.0,46.2085,46.2085,46.1743,46.1914,12100.0
2012-11-26 13:50:00,54.07,54.1,54.05,54.1,9900.0,46.1999,46.2256,46.1828,46.2256,9900.0
2012-11-26 14:00:00,54.1,54.12,54.06,54.12,11200.0,46.2256,46.2427,46.1914,46.2427,11200.0
2012-11-26 14:10:00,54.12,54.15,54.08,54.15,13700.0,46.2427,46.2683,46.2085,46.2683,13700.0
2012-11-26 14:20:00,54.15,54.18,54.09,54.12,38300.0,46.2683,46.2939,46.217,46.2427,38300.0
2012-11-26 14:30:00,54.13,54.16,54.08,54.12,13200.0,46.2512,46.2768,46.2085,46.2427,13200.0
2012-11-26 14:40:00,54.13,54.16,54.09,54.16,9600.0,46.2512,46.2768,46.217,46.2768,9600.0
2012-11-26 14:50:00,54.15,54.23,54.1,54.23,40000.0,46.2683,46.3366,46.2256,46.3366,40000.0
2012-11-26 15:00:00,54.23,54.35,54.2,54.31,95600.0,46.3366,46.4392,46.311,46.405,95600.0
2012-11-26 15:10:00,54.32,54.33,54.23,54.27,137600.0,46.4135,46.4221,46.3366,46.3708,137600.0
2012-11-26 15:20:00,54.26,54.39,54.26,54.37,33800.0,46.3623,46.4734,46.3623,46.4563,33800.0
2012-11-26 15:30:00,54.37,54.41,54.32,54.4,79900.0,46.4563,46.4904,46.4135,46.4819,79900.0
2012-11-26 15:40:00,54.39,54.49,54.39,54.44,71700.0,46.4734,46.5588,46.4734,46.5161,71700.0
2012-11-26 15:50:00,54.44,54.53,54.41,54.51,155700.0,46.5161,46.593,46.4904,46.5759,155700.0
2012-11-27 09:30:00,54.38,54.54,54.27,54.3,44400.0,46.4648,46.6015,46.3708,46.3965,44400.0
2012-11-27 09:40:00,54.32,54.47,54.25,54.46,102900.0,46.4135,46.5417,46.3537,46.5332,102900.0
2012-11-27 09:50:00,54.48,54.52,54.37,54.44,35600.0,46.5503,46.5844,46.4563,46.5161,35600.0
2012-11-27 10:00:00,54.46,54.49,54.27,54.32,19500.0,46.5332,46.5588,46.3708,46.4135,19500.0
2012-11-27 10:10:00,54.35,54.35,54.27,54.3,51100.0,46.4392,46.4392,46.3708,46.3965,51100.0
2012-11-27 10:20:00,54.27,54.32,54.23,54.24,42400.0,46.3708,46.4135,46.3366,46.3452,42400.0
2012-11-27 10:30:00,54.27,54.33,54.23,54.25,23900.0,46.3708,46.4221,46.3366,46.3537,23900.0
2012-11-27 10:40:00,54.24,54.28,54.21,54.24,18500.0,46.3452,46.3794,46.3196,46.3452,18500.0
2012-11-27 10:50:00,54.25,54.32,54.18,54.32,36200.0,46.3537,46.4135,46.2939,46.4135,36200.0
2012-11-27 11:00:00,54.31,54.35,54.27,54.34,38600.0,46.405,46.4392,46.3708,46.4306,38600.0
2012-11-27 11:10:00,54.33,54.39,54.31,54.38,19700.0,46.4221,46.4734,46.405,46.4648,19700.0
2012-11-27 11:20:00,54.38,54.43,54.35,54.43,8900.0,46.4648,46.5075,46.4392,46.5075,8900.0
2012-11-27 11:30:00,54.44,54.55,54.38,54.55,11300.0,46.5161,46.6101,46.4648,46.6101,11300.0
2012-11-27 11:40:00,54.57,54.58,54.51,54.52,9600.0,46.6272,46.6357,46.5759,46.5844,9600.0
2012-11-27 11:50:00,54.53,54.6,54.5,54.54,8200.0,46.593,46.6528,46.5673,46.6015,8200.0
2012-11-27 12:00:00,54.53,54.67,54.53,54.62,47600.0,46.593,46.7126,46.593,46.6699,47600.0
2012-11-27 12:10:00,54.62,54.63,54.54,54.54,9500.0,46.6699,46.6784,46.6015,46.6015,9500.0
2012-11-27 12:20:00,54.55,54.58,54.52,54.52,16300.0,46.6101,46.6357,46.5844,46.5844,16300.0
2012-11-27 12:30:00,54.52,54.53,54.5,54.51,13500.0,46.5844,46.593,46.5673,46.5759,13500.0
2012-11-27 12:40:00,54.52,54.54,54.5,54.5,17900.0,46.5844,46.6015,46.5673,46.5673,17900.0
2012-11-27 12:50:00,54.5,54.53,54.47,54.51,18700.0,46.5673,46.593,46.5417,46.5759,18700.0
2012-11-27 13:00:00,54.49,54.52,54.46,54.51,16400.0,46.5588,46.5844,46.5332,46.5759,16400.0
2012-11-27 13:10:00,54.5,54.56,54.49,54.53,18200.0,46.5673,46.6186,46.5588,46.593,18200.0
2012-11-27 13:20:00,54.53,54.53,54.46,54.5,20400.0,46.593,46.593,46.5332,46.5673,20400.0
2012-11-27 13:30:00,54.5,54.54,54.47,54.48,17600.0,46.5673,46.6015,46.5417,46.5503,17600.0
2012-11-27 13:40:00,54.48,54.55,54.48,54.52,16700.0,46.5503,46.6101,46.5503,46.5844,16700.0
2012-11-27 13:50:00,54.5,54.52,54.47,54.51,16800.0,46.5673,46.5844,46.5417,46.5759,16800.0
2012-11-27 14:00:00,54.51,54.53,54.48,54.53,25000.0,46.5759,46.593,46.5503,46.593,25000.0
2012-11-27 14:10:00,54.53,54.59,54.53,54.56,12500.0,46.593,46.6442,46.593,46.6186,12500.0
2012-11-27 14:20:00,54.57,54.57,54.35,54.38,34700.0,46.6272,46.6272,46.4392,46.4648,34700.0
2012-11-27 14:30:00,54.38,54.42,54.27,54.32,39200.0,46.4648,46.499,46.3708,46.4135,39200.0
2012-11-27 14:40:00,54.32,54.36,54.26,54.32,18200.0,46.4135,46.4477,46.3623,46.4135,18200.0
2012-11-27 14:50:00,54.32,54.43,54.28,54.39,22400.0,46.4135,46.5075,46.3794,46.4734,22400.0
2012-11-27 15:00:00,54.4,54.44,54.34,54.39,97700.0,46.4819,46.5161,46.4306,46.4734,97700.0
2012-11-27 15:10:00,54.4,54.42,54.32,54.34,40000.0,46.4819,46.499,46.4135,46.4306,40000.0
2012-11-27 15:20:00,54.34,54.39,54.31,54.38,45700.0,46.4306,46.4734,46.405,46.4648,45700.0
2012-11-27 15:30:00,54.38,54.4,54.26,54.29,43000.0,46.4648,46.4819,46.3623,46.3879,43000.0
2012-11-27 15:40:00,54.29,54.32,54.22,54.29,40800.0,46.3879,46.4135,46.3281,46.3879,40800.0
2012-11-27 15:50:00,54.3,54.3,54.18,54.24,90000.0,46.3965,46.3965,46.2939,46.3452,90000.0
2012-11-28 09:30:00,54.08,54.08,53.59,53.75,56500.0,46.2085,46.2085,45.7898,45.9265,56500.0
2012-11-28 09:40:00,53.75,53.85,53.63,53.83,45600.0,45.9265,46.012,45.824,45.9949,45600.0
2012-11-28 09:50:00,53.82,53.95,53.79,53.89,18400.0,45.9863,46.0974,45.9607,46.0461,18400.0
2012-11-28 10:00:00,53.88,53.88,53.77,53.82,46600.0,46.0376,46.0376,45.9436,45.9863,46600.0
2012-11-28 10:10:00,53.82,53.96,53.81,53.94,35700.0,45.9863,46.1059,45.9778,46.0889,35700.0
2012-11-28 10:20:00,53.93,54.09,53.91,54.0,49800.0,46.0803,46.217,46.0632,46.1401,49800.0
2012-11-28 10:30:00,53.99,54.24,53.96,54.17,27400.0,46.1316,46.3452,46.1059,46.2854,27400.0
2012-11-28 10:40:00,54.19,54.3,54.15,54.27,30500.0,46.3025,46.3965,46.2683,46.3708,30500.0
2012-11-28 10:50:00,54.28,54.32,54.23,54.25,22000.0,46.3794,46.4135,46.3366,46.3537,22000.0
2012-11-28 11:00:00,54.24,54.32,54.17,54.21,34600.0,46.3452,46.4135,46.2854,46.3196,34600.0
2012-11-28 11:10:00,54.19,54.41,54.19,54.41,21100.0,46.3025,46.4904,46.3025,46.4904,21100.0
2012-11-28 11:20:00,54.4,54.42,54.3,54.39,20800.0,46.4819,46.499,46.3965,46.4734,20800.0
2012-11-28 11:30:00,54.37,54.4,54.29,54.36,25800.0,46.4563,46.4819,46.3879,46.4477,25800.0
2012-11-28 11:40:00,54.37,54.39,54.32,54.35,12500.0,46.4563,46.4734,46.4135,46.4392,12500.0
2012-11-28 11:50:00,54.35,54.38,54.33,54.35,12200.0,46.4392,46.4648,46.4221,46.4392,12200.0
2012-11-28 12:00:00,54.33,54.36,54.16,54.25,19300.0,46.4221,46.4477,46.2768,46.3537,19300.0
2012-11-28 12:10:00,54.23,54.46,54.21,54.4,15800.0,46.3366,46.5332,46.3196,46.4819,15800.0
2012-11-28 12:20:00,54.41,54.46,54.35,54.44,13800.0,46.4904,46.5332,46.4392,46.5161,13800.0
2012-11-28 12:30:00,54.42,54.48,54.39,54.43,11900.0,46.499,46.5503,46.4734,46.5075,11900.0
2012-11-28 12:40:00,54.44,54.45,54.36,54.36,35100.0,46.5161,46.5246,46.4477,46.4477,35100.0
2012-11-28 12:50:00,54.36,54.45,54.35,54.39,10300.0,46.4477,46.5246,46.4392,46.4734,10300.0
2012-11-28 13:00:00,54.38,54.39,54.32,54.33,5300.0,46.4648,46.4734,46.4135,46.4221,5300.0
2012-11-28 13:10:00,54.32,54.38,54.29,54.29,28100.0,46.4135,46.4648,46.3879,46.3879,28100.0
2012-11-28 13:20:00,54.28,54.3,54.24,54.28,23100.0,46.3794,46.3965,46.3452,46.3794,23100.0
2012-11-28 13:30:00,54.27,54.37,54.27,54.36,25800.0,46.3708,46.4563,46.3708,46.4477,25800.0
2012-11-28 13:40:00,54.34,54.36,54.29,54.33,15000.0,46.4306,46.4477,46.3879,46.4221,15000.0
2012-11-28 13:50:00,54.31,54.33,54.28,54.33,15400.0,46.405,46.4221,46.3794,46.4221,15400.0
2012-11-28 14:00:00,54.35,54.36,54.28,54.3,12000.0,46.4392,46.4477,46.3794,46.3965,12000.0
2012-11-28 14:10:00,54.31,54.32,54.28,54.31,17800.0,46.405,46.4135,46.3794,46.405,17800.0
2012-11-28 14:20:00,54.3,54.31,54.29,54.3,13500.0,46.3965,46.405,46.3879,46.3965,13500.0
2012-11-28 14:30:00,54.3,54.34,54.29,54.33,8100.0,46.3965,46.4306,46.3879,46.4221,8100.0
2012-11-28 14:40:00,54.33,54.34,54.29,54.32,20200.0,46.4221,46.4306,46.3879,46.4135,20200.0
2012-11-28 14:50:00,54.31,54.36,54.28,54.35,16400.0,46.405,46.4477,46.3794,46.4392,16400.0
2012-11-28 15:00:00,54.34,54.38,54.27,54.36,27100.0,46.4306,46.4648,46.3708,46.4477,27100.0
2012-11-28 15:10:00,54.36,54.38,54.33,54.36,12100.0,46.4477,46.4648,46.4221,46.4477,12100.0
2012-11-28 15:20:00,54.37,54.43,54.35,54.43,18400.0,46.4563,46.5075,46.4392,46.5075,18400.0
2012-11-28 15:30:00,54.43,54.51,54.42,54.47,18200.0,46.5075,46.5759,46.499,46.5417,18200.0
2012-11-28 15:40:00,54.46,54.6,54.44,54.57,70900.0,46.5332,46.6528,46.5161,46.6272,70900.0
2012-11-28 15:50:00,54.57,54.61,54.53,54.6,105200.0,46.6272,46.6613,46.593,46.6528,105200.0
2012-11-29 09:30:00,54.82,54.99,54.68,54.96,28900.0,46.8408,46.986,46.7211,46.9604,28900.0
2012-11-29 09:40:00,54.95,55.0,54.92,54.94,43200.0,46.9518,46.9946,46.9262,46.9433,43200.0
2012-11-29 09:50:00,54.95,55.07,54.94,55.07,40300.0,46.9518,47.0544,46.9433,47.0544,40300.0
2012-11-29 10:00:00,55.08,55.08,54.72,54.76,64800.0,47.0629,47.0629,46.7553,46.7895,64800.0
2012-11-29 10:10:00,54.76,54.8,54.64,54.7,33000.0,46.7895,46.8237,46.687,46.7382,33000.0
2012-11-29 10:20:00,54.71,54.81,54.64,54.67,39000.0,46.7468,46.8322,46.687,46.7126,39000.0
2012-11-29 10:30:00,54.67,54.67,54.52,54.58,29600.0,46.7126,46.7126,46.5844,46.6357,29600.0
2012-11-29 10:40:00,54.58,54.63,54.55,54.6,32400.0,46.6357,46.6784,46.6101,46.6528,32400.0
2012-11-29 10:50:00,54.59,54.62,54.53,54.53,37300.0,46.6442,46.6699,46.593,46.593,37300.0
2012-11-29 11:00:00,54.53,54.59,54.52,54.58,62500.0,46.593,46.6442,46.5844,46.6357,62500.0
2012-11-29 11:10:00,54.59,54.64,54.54,54.59,33100.0,46.6442,46.687,46.6015,46.6442,33100.0
2012-11-29 11:20:00,54.6,54.61,54.43,54.47,40500.0,46.6528,46.6613,46.5075,46.5417,40500.0
2012-11-29 11:30:00,54.47,54.54,54.44,54.52,22300.0,46.5417,46.6015,46.5161,46.5844,22300.0
2012-11-29 11:40:00,54.53,54.53,54.18,54.32,53100.0,46.593,46.593,46.2939,46.4135,53100.0
2012-11-29 11:50:00,54.33,54.41,54.26,54.31,25200.0,46.4221,46.4904,46.3623,46.405,25200.0
2012-11-29 12:00:00,54.33,54.35,54.22,54.32,39300.0,46.4221,46.4392,46.3281,46.4135,39300.0
2012-11-29 12:10:00,54.32,54.45,54.27,54.43,37000.0,46.4135,46.5246,46.3708,46.5075,37000.0
2012-11-29 12:20:00,54.42,54.49,54.41,54.47,9900.0,46.499,46.5588,46.4904,46.5417,9900.0
2012-11-29 12:30:00,54.46,54.5,54.43,54.47,24400.0,46.5332,46.5673,46.5075,46.5417,24400.0
2012-11-29 12:40:00,54.47,54.53,54.45,54.49,13200.0,46.5417,46.593,46.5246,46.5588,13200.0
2012-11-29 12:50:00,54.48,54.49,54.44,54.46,12300.0,46.5503,46.5588,46.5161,46.5332,12300.0
2012-11-29 13:00:00,54.46,54.51,54.44,54.45,12800.0,46.5332,46.5759,46.5161,46.5246,12800.0
2012-11-29 13:10:00,54.45,54.48,54.42,54.48,19300.0,46.5246,46.5503,46.499,46.5503,19300.0
2012-11-29 13:20:00,54.47,54.47,54.43,54.44,15300.0,46.5417,46.5417,46.5075,46.5161,15300.0
2012-11-29 13:30:00,54.45,54.57,54.45,54.55,21900.0,46.5246,46.6272,46.5246,46.6101,21900.0
2012-11-29 13:40:00,54.55,54.62,54.53,54.6,13600.0,46.6101,46.6699,46.593,46.6528,13600.0
2012-11-29 13:50:00,54.6,54.62,54.55,54.55,9900.0,46.6528,46.6699,46.6101,46.6101,9900.0
2012-11-29 14:00:00,54.54,54.57,54.51,54.56,19500.0,46.6015,46.6272,46.5759,46.6186,19500.0
2012-11-29 14:10:00,54.56,54.56,54.51,54.51,18700.0,46.6186,46.6186,46.5759,46.5759,18700.0
2012-11-29 14:20:00,54.52,54.52,54.47,54.47,20100.0,46.5844,46.5844,46.5417,46.5417,20100.0
2012-11-29 14:30:00,54.47,54.48,54.39,54.42,29000.0,46.5417,46.5503,46.4734,46.499,29000.0
2012-11-29 14:40:00,54.41,54.43,54.35,54.43,31100.0,46.4904,46.5075,46.4392,46.5075,31100.0
2012-11-29 14:50:00,54.44,54.49,54.43,54.43,29400.0,46.5161,46.5588,46.5075,46.5075,29400.0
2012-11-29 15:00:00,54.44,54.44,54.31,54.35,39900.0,46.5161,46.5161,46.405,46.4392,39900.0
2012-11-29 15:10:00,54.34,54.34,54.24,54.25,49000.0,46.4306,46.4306,46.3452,46.3537,49000.0
2012-11-29 15:20:00,54.25,54.26,54.18,54.22,60600.0,46.3537,46.3623,46.2939,46.3281,60600.0
2012-11-29 15:30:00,54.22,54.23,54.09,54.11,142900.0,46.3281,46.3366,46.217,46.2341,142900.0
2012-11-29 15:40:00,54.11,54.11,53.89,53.96,446100.0,46.2341,46.2341,46.0461,46.1059,446100.0
2012-11-29 15:50:00,53.96,54.07,53.86,54.06,649700.0,46.1059,46.1999,46.0205,46.1914,649700.0
2012-11-30 09:30:00,54.07,54.12,53.78,53.92,98000.0,46.1999,46.2427,45.9521,46.0718,98000.0
2012-11-30 09:40:00,53.89,54.07,53.88,54.0,92600.0,46.0461,46.1999,46.0376,46.1401,92600.0
2012-11-30 09:50:00,54.01,54.04,53.93,53.97,30300.0,46.1487,46.1743,46.0803,46.1145,30300.0
2012-11-30 10:00:00,53.98,54.13,53.96,54.06,25700.0,46.123,46.2512,46.1059,46.1914,25700.0
2012-11-30 10:10:00,54.06,54.06,53.96,53.99,106800.0,46.1914,46.1914,46.1059,46.1316,106800.0
2012-11-30 10:20:00,54.0,54.02,53.97,53.99,70200.0,46.1401,46.1572,46.1145,46.1316,70200.0
2012-11-30 10:30:00,53.99,54.05,53.96,54.02,42800.0,46.1316,46.1828,46.1059,46.1572,42800.0
2012-11-30 10:40:00,54.03,54.08,53.93,53.95,44400.0,46.1658,46.2085,46.0803,46.0974,44400.0
2012-11-30 10:50:00,53.94,53.98,53.91,53.98,31300.0,46.0889,46.123,46.0632,46.123,31300.0
2012-11-30 11:00:00,53.98,53.99,53.86,53.88,59200.0,46.123,46.1316,46.0205,46.0376,59200.0
2012-11-30 11:10:00,53.87,53.96,53.87,53.88,53700.0,46.029,46.1059,46.029,46.0376,53700.0
2012-11-30 11:20:00,53.87,53.99,53.84,53.98,32900.0,46.029,46.1316,46.0034,46.123,32900.0
2012-11-30 11:30:00,53.98,53.99,53.93,53.98,38300.0,46.123,46.1316,46.0803,46.123,38300.0
2012-11-30 11:40:00,53.98,54.03,53.94,53.97,88300.0,46.123,46.1658,46.0889,46.1145,88300.0
2012-11-30 11:50:00,53.97,53.99,53.95,53.97,55900.0,46.1145,46.1316,46.0974,46.1145,55900.0
2012-11-30 12:00:00,53.97,54.0,53.96,53.98,81000.0,46.1145,46.1401,46.1059,46.123,81000.0
2012-11-30 12:10:00,53.97,54.01,53.97,54.0,44800.0,46.1145,46.1487,46.1145,46.1401,44800.0
2012-11-30 12:20:00,54.0,54.05,54.0,54.03,24100.0,46.1401,46.1828,46.1401,46.1658,24100.0
2012-11-30 12:30:00,54.03,54.05,54.01,54.02,34900.0,46.1658,46.1828,46.1487,46.1572,34900.0
2012-11-30 12:40:00,54.02,54.03,53.97,54.03,28300.0,46.1572,46.1658,46.1145,46.1658,28300.0
2012-11-30 12:50:00,54.03,54.04,53.97,54.0,39000.0,46.1658,46.1743,46.1145,46.1401,39000.0
2012-11-30 13:00:00,54.0,54.04,53.98,54.0,23900.0,46.1401,46.1743,46.123,46.1401,23900.0
2012-11-30 13:10:00,54.01,54.02,54.0,54.02,62400.0,46.1487,46.1572,46.1401,46.1572,62400.0
2012-11-30 13:20:00,54.01,54.07,54.0,54.03,21800.0,46.1487,46.1999,46.1401,46.1658,21800.0
2012-11-30 13:30:00,54.02,54.03,53.99,54.01,19900.0,46.1572,46.1658,46.1316,46.1487,19900.0
2012-11-30 13:40:00,54.0,54.04,53.99,54.03,14100.0,46.1401,46.1743,46.1316,46.1658,14100.0
2012-11-30 13:50:00,54.03,54.05,54.0,54.02,18800.0,46.1658,46.1828,46.1401,46.1572,18800.0
2012-11-30 14:00:00,54.03,54.04,54.0,54.01,36000.0,46.1658,46.1743,46.1401,46.1487,36000.0
2012-11-30 14:10:00,54.01,54.02,53.99,54.0,26300.0,46.1487,46.1572,46.1316,46.1401,26300.0
2012-11-30 14:20:00,54.0,54.06,54.0,54.04,20000.0,46.1401,46.1914,46.1401,46.1743,20000.0
2012-11-30 14:30:00,54.06,54.08,54.0,54.02,22100.0,46.1914,46.2085,46.1401,46.1572,22100.0
2012-11-30 14:40:00,54.0,54.03,53.98,53.99,57800.0,46.1401,46.1658,46.123,46.1316,57800.0
2012-11-30 14:50:00,53.99,54.01,53.98,54.0,48300.0,46.1316,46.1487,46.123,46.1401,48300.0
2012-11-30 15:00:00,53.99,54.02,53.95,54.02,75100.0,46.1316,46.1572,46.0974,46.1572,75100.0
2012-11-30 15:10:00,54.02,54.13,54.02,54.07,38300.0,46.1572,46.2512,46.1572,46.1999,38300.0
2012-11-30 15:20:00,54.08,54.16,54.08,54.15,54300.0,46.2085,46.2768,46.2085,46.2683,54300.0
2012-11-30 15:30:00,54.16,54.22,54.13,54.18,60200.0,46.2768,46.3281,46.2512,46.2939,60200.0
2012-11-30 15:40:00,54.18,54.25,54.14,54.19,99300.0,46.2939,46.3537,46.2597,46.3025,99300.0
2012-11-30 15:50:00,54.2,54.29,54.16,54.16,215800.0,46.311,46.3879,46.2768,46.2768,215800.0
2012-12-03 09:30:00,54.48,54.87,54.46,54.78,131800.0,46.5503,46.8835,46.5332,46.8066,131800.0
2012-12-03 09:40:00,54.78,54.88,54.74,54.88,96100.0,46.8066,46.892,46.7724,46.892,96100.0
2012-12-03 09:50:00,54.88,54.88,54.71,54.76,51400.0,46.892,46.892,46.7468,46.7895,51400.0
2012-12-03 10:00:00,54.76,54.77,54.59,54.75,122400.0,46.7895,46.798,46.6442,46.781,122400.0
2012-12-03 10:10:00,54.74,54.97,54.74,54.97,164700.0,46.7724,46.9689,46.7724,46.9689,164700.0
2012-12-03 10:20:00,54.97,55.0,54.9,54.96,60200.0,46.9689,46.9946,46.9091,46.9604,60200.0
2012-12-03 10:30:00,54.95,55.08,54.95,55.07,192700.0,46.9518,47.0629,46.9518,47.0544,192700.0
2012-12-03 10:40:00,55.07,55.08,54.79,54.83,94400.0,47.0544,47.0629,46.8151,46.8493,94400.0
2012-12-03 10:50:00,54.82,54.84,54.73,54.75,48100.0,46.8408,46.8579,46.7639,46.781,48100.0
2012-12-03 11:00:00,54.75,54.75,54.61,54.65,35100.0,46.781,46.781,46.6613,46.6955,35100.0
2012-12-03 11:10:00,54.65,54.67,54.62,54.66,42100.0,46.6955,46.7126,46.6699,46.7041,42100.0
2012-12-03 11:20:00,54.66,54.66,54.56,54.58,39300.0,46.7041,46.7041,46.6186,46.6357,39300.0
2012-12-03 11:30:00,54.58,54.59,54.54,54.56,43400.0,46.6357,46.6442,46.6015,46.6186,43400.0
2012-12-03 11:40:00,54.56,54.58,54.55,54.57,38500.0,46.6186,46.6357,46.6101,46.6272,38500.0
2012-12-03 11:50:00,54.57,54.59,54.55,54.55,39200.0,46.6272,46.6442,46.6101,46.6101,39200.0
2012-12-03 12:00:00,54.55,54.56,54.51,54.52,52500.0,46.6101,46.6186,46.5759,46.5844,52500.0
2012-12-03 12:10:00,54.52,54.53,54.43,54.44,48100.0,46.5844,46.593,46.5075,46.5161,48100.0
2012-12-03 12:20:00,54.44,54.46,54.37,54.38,40000.0,46.5161,46.5332,46.4563,46.4648,40000.0
2012-12-03 12:30:00,54.38,54.39,54.36,54.38,33700.0,46.4648,46.4734,46.4477,46.4648,33700.0
2012-12-03 12:40:00,54.38,54.4,54.36,54.38,40300.0,46.4648,46.4819,46.4477,46.4648,40300.0
2012-12-03 12:50:00,54.38,54.41,54.36,54.37,38800.0,46.4648,46.4904,46.4477,46.4563,38800.0
2012-12-03 13:00:00,54.35,54.36,54.24,54.25,41600.0,46.4392,46.4477,46.3452,46.3537,41600.0
2012-12-03 13:10:00,54.25,54.26,54.21,54.24,39300.0,46.3537,46.3623,46.3196,46.3452,39300.0
2012-12-03 13:20:00,54.23,54.24,54.2,54.21,19900.0,46.3366,46.3452,46.311,46.3196,19900.0
2012-12-03 13:30:00,54.2,54.2,54.1,54.15,80600.0,46.311,46.311,46.2256,46.2683,80600.0
2012-12-03 13:40:00,54.18,54.26,54.18,54.25,29000.0,46.2939,46.3623,46.2939,46.3537,29000.0
2012-12-03 13:50:00,54.25,54.32,54.25,54.27,44300.0,46.3537,46.4135,46.3537,46.3708,44300.0
2012-12-03 14:00:00,54.27,54.3,54.25,54.29,33000.0,46.3708,46.3965,46.3537,46.3879,33000.0
2012-12-03 14:10:00,54.29,54.35,54.27,54.31,40700.0,46.3879,46.4392,46.3708,46.405,40700.0
2012-12-03 14:20:00,54.32,54.35,54.25,54.26,34300.0,46.4135,46.4392,46.3537,46.3623,34300.0
2012-12-03 14:30:00,54.25,54.33,54.23,54.3,35300.0,46.3537,46.4221,46.3366,46.3965,35300.0
2012-12-03 14:40:00,54.3,54.31,54.28,54.29,29400.0,46.3965,46.405,46.3794,46.3879,29400.0
2012-12-03 14:50:00,54.28,54.29,54.23,54.24,45800.0,46.3794,46.3879,46.3366,46.3452,45800.0
2012-12-03 15:00:00,54.24,54.35,54.23,54.27,69600.0,46.3452,46.4392,46.3366,46.3708,69600.0
2012-12-03 15:10:00,54.27,54.27,54.12,54.13,56800.0,46.3708,46.3708,46.2427,46.2512,56800.0
2012-12-03 15:20:00,54.12,54.23,54.11,54.21,79200.0,46.2427,46.3366,46.2341,46.3196,79200.0
2012-12-03 15:30:00,54.21,54.33,54.21,54.32,70200.0,46.3196,46.4221,46.3196,46.4135,70200.0
2012-12-03 15:40:00,54.32,54.47,54.3,54.45,143700.0,46.4135,46.5417,46.3965,46.5246,143700.0
2012-12-03 15:50:00,54.44,54.55,54.4,54.46,364800.0,46.5161,46.6101,46.4819,46.5332,364800.0
2012-12-04 09:30:00,54.5,54.68,54.34,54.68,73700.0,46.5673,46.7211,46.4306,46.7211,73700.0
2012-12-04 09:40:00,54.7,54.71,54.59,54.64,32700.0,46.7382,46.7468,46.6442,46.687,32700.0
2012-12-04 09:50:00,54.65,54.71,54.58,54.58,45300.0,46.6955,46.7468,46.6357,46.6357,45300.0
2012-12-04 10:00:00,54.57,54.62,54.45,54.6,56500.0,46.6272,46.6699,46.5246,46.6528,56500.0
2012-12-04 10:10:00,54.59,54.61,54.53,54.54,32400.0,46.6442,46.6613,46.593,46.6015,32400.0
2012-12-04 10:20:00,54.53,54.55,54.47,54.53,35500.0,46.593,46.6101,46.5417,46.593,35500.0
2012-12-04 10:30:00,54.53,54.55,54.45,54.46,81300.0,46.593,46.6101,46.5246,46.5332,81300.0
2012-12-04 10:40:00,54.46,54.52,54.46,54.51,51700.0,46.5332,46.5844,46.5332,46.5759,51700.0
2012-12-04 10:50:00,54.51,54.55,54.48,54.54,51900.0,46.5759,46.6101,46.5503,46.6015,51900.0
2012-12-04 11:00:00,54.52,54.53,54.42,54.43,30700.0,46.5844,46.593,46.499,46.5075,30700.0
2012-12-04 11:10:00,54.42,54.43,54.36,54.39,38900.0,46.499,46.5075,46.4477,46.4734,38900.0
2012-12-04 11:20:00,54.38,54.39,54.33,54.34,27800.0,46.4648,46.4734,46.4221,46.4306,27800.0
2012-12-04 11:30:00,54.34,54.37,54.31,54.33,28000.0,46.4306,46.4563,46.405,46.4221,28000.0
2012-12-04 11:40:00,54.31,54.41,54.31,54.37,47000.0,46.405,46.4904,46.405,46.4563,47000.0
2012-12-04 11:50:00,54.38,54.38,54.27,54.27,32300.0,46.4648,46.4648,46.3708,46.3708,32300.0
2012-12-04 12:00:00,54.27,54.27,54.04,54.13,148100.0,46.3708,46.3708,46.1743,46.2512,148100.0
2012-12-04 12:10:00,54.15,54.35,54.12,54.35,70900.0,46.2683,46.4392,46.2427,46.4392,70900.0
2012-12-04 12:20:00,54.35,54.42,54.28,54.4,43500.0,46.4392,46.499,46.3794,46.4819,43500.0
2012-12-04 12:30:00,54.38,54.41,54.31,54.34,40000.0,46.4648,46.4904,46.405,46.4306,40000.0
2012-12-04 12:40:00,54.35,54.35,54.27,54.33,33000.0,46.4392,46.4392,46.3708,46.4221,33000.0
2012-12-04 12:50:00,54.33,54.34,54.28,54.32,20800.0,46.4221,46.4306,46.3794,46.4135,20800.0
2012-12-04 13:00:00,54.31,54.37,54.29,54.32,39000.0,46.405,46.4563,46.3879,46.4135,39000.0
2012-12-04 13:10:00,54.32,54.35,54.3,54.33,31000.0,46.4135,46.4392,46.3965,46.4221,31000.0
2012-12-04 13:20:00,54.33,54.48,54.33,54.48,36000.0,46.4221,46.5503,46.4221,46.5503,36000.0
2012-12-04 13:30:00,54.47,54.5,54.44,54.44,117200.0,46.5417,46.5673,46.5161,46.5161,117200.0
2012-12-04 13:40:00,54.45,54.51,54.43,54.45,31100.0,46.5246,46.5759,46.5075,46.5246,31100.0
2012-12-04 13:50:00,54.45,54.61,54.45,54.55,23800.0,46.5246,46.6613,46.5246,46.6101,23800.0
2012-12-04 14:00:00,54.56,54.59,54.54,54.54,30300.0,46.6186,46.6442,46.6015,46.6015,30300.0
2012-12-04 14:10:00,54.54,54.58,54.46,54.47,37100.0,46.6015,46.6357,46.5332,46.5417,37100.0
2012-12-04 14:20:00,54.47,54.52,54.46,54.47,38000.0,46.5417,46.5844,46.5332,46.5417,38000.0
2012-12-04 14:30:00,54.47,54.57,54.44,54.53,30000.0,46.5417,46.6272,46.5161,46.593,30000.0
2012-12-04 14:40:00,54.52,54.55,54.47,54.5,48400.0,46.5844,46.6101,46.5417,46.5673,48400.0
2012-12-04 14:50:00,54.5,54.55,54.49,54.49,24300.0,46.5673,46.6101,46.5588,46.5588,24300.0
2012-12-04 15:00:00,54.5,54.54,54.48,54.53,51500.0,46.5673,46.6015,46.5503,46.593,51500.0
2012-12-04 15:10:00,54.53,54.57,54.49,54.5,60600.0,46.593,46.6272,46.5588,46.5673,60600.0
2012-12-04 15:20:00,54.51,54.55,54.47,54.47,69200.0,46.5759,46.6101,46.5417,46.5417,69200.0
2012-12-04 15:30:00,54.47,54.49,54.43,54.48,73700.0,46.5417,46.5588,46.5075,46.5503,73700.0
2012-12-04 15:40:00,54.47,54.47,54.36,54.37,101700.0,46.5417,46.5417,46.4477,46.4563,101700.0
2012-12-04 15:50:00,54.37,54.38,54.26,54.36,174900.0,46.4563,46.4648,46.3623,46.4477,174900.0
2012-12-05 09:30:00,54.33,54.39,54.2,54.34,47600.0,46.4221,46.4734,46.311,46.4306,47600.0
2012-12-05 09:40:00,54.33,54.36,54.2,54.26,22500.0,46.4221,46.4477,46.311,46.3623,22500.0
2012-12-05 09:50:00,54.28,54.3,54.19,54.2,30700.0,46.3794,46.3965,46.3025,46.311,30700.0
2012-12-05 10:00:00,54.22,54.33,54.14,54.17,49000.0,46.3281,46.4221,46.2597,46.2854,49000.0
2012-12-05 10:10:00,54.17,54.25,54.15,54.22,42500.0,46.2854,46.3537,46.2683,46.3281,42500.0
2012-12-05 10:20:00,54.21,54.27,54.16,54.16,48300.0,46.3196,46.3708,46.2768,46.2768,48300.0
2012-12-05 10:30:00,54.16,54.27,54.15,54.22,66000.0,46.2768,46.3708,46.2683,46.3281,66000.0
2012-12-05 10:40:00,54.21,54.21,54.07,54.1,46300.0,46.3196,46.3196,46.1999,46.2256,46300.0
2012-12-05 10:50:00,54.1,54.12,54.0,54.1,27200.0,46.2256,46.2427,46.1401,46.2256,27200.0
2012-12-05 11:00:00,54.09,54.14,54.03,54.06,151800.0,46.217,46.2597,46.1658,46.1914,151800.0
2012-12-05 11:10:00,54.06,54.16,54.06,54.1,41900.0,46.1914,46.2768,46.1914,46.2256,41900.0
2012-12-05 11:20:00,54.1,54.19,54.06,54.15,41400.0,46.2256,46.3025,46.1914,46.2683,41400.0
2012-12-05 11:30:00,54.16,54.23,54.16,54.22,73300.0,46.2768,46.3366,46.2768,46.3281,73300.0
2012-12-05 11:40:00,54.23,54.3,54.22,54.25,31700.0,46.3366,46.3965,46.3281,46.3537,31700.0
2012-12-05 11:50:00,54.25,54.38,54.22,54.32,35900.0,46.3537,46.4648,46.3281,46.4135,35900.0
2012-12-05 12:00:00,54.32,54.48,54.32,54.4,17500.0,46.4135,46.5503,46.4135,46.4819,17500.0
2012-12-05 12:10:00,54.4,54.4,54.35,54.39,28700.0,46.4819,46.4819,46.4392,46.4734,28700.0
2012-12-05 12:20:00,54.39,54.41,54.36,54.36,50400.0,46.4734,46.4904,46.4477,46.4477,50400.0
2012-12-05 12:30:00,54.37,54.45,54.37,54.45,49000.0,46.4563,46.5246,46.4563,46.5246,49000.0
2012-12-05 12:40:00,54.44,54.53,54.43,54.45,45900.0,46.5161,46.593,46.5075,46.5246,45900.0
2012-12-05 12:50:00,54.45,54.46,54.36,54.36,43000.0,46.5246,46.5332,46.4477,46.4477,43000.0
2012-12-05 13:00:00,54.36,54.41,54.34,54.37,38300.0,46.4477,46.4904,46.4306,46.4563,38300.0
2012-12-05 13:10:00,54.37,54.4,54.33,54.35,38600.0,46.4563,46.4819,46.4221,46.4392,38600.0
2012-12-05 13:20:00,54.34,54.38,54.31,54.36,54200.0,46.4306,46.4648,46.405,46.4477,54200.0
2012-12-05 13:30:00,54.35,54.36,54.26,54.28,39800.0,46.4392,46.4477,46.3623,46.3794,39800.0
2012-12-05 13:40:00,54.28,54.29,54.18,54.23,39100.0,46.3794,46.3879,46.2939,46.3366,39100.0
2012-12-05 13:50:00,54.24,54.25,54.16,54.18,18300.0,46.3452,46.3537,46.2768,46.2939,18300.0
2012-12-05 14:00:00,54.18,54.21,54.16,54.19,24200.0,46.2939,46.3196,46.2768,46.3025,24200.0
2012-12-05 14:10:00,54.2,54.25,54.18,54.23,42800.0,46.311,46.3537,46.2939,46.3366,42800.0
2012-12-05 14:20:00,54.23,54.23,54.2,54.21,65100.0,46.3366,46.3366,46.311,46.3196,65100.0
2012-12-05 14:30:00,54.21,54.23,54.2,54.23,42500.0,46.3196,46.3366,46.311,46.3366,42500.0
2012-12-05 14:40:00,54.21,54.24,54.2,54.21,42900.0,46.3196,46.3452,46.311,46.3196,42900.0
2012-12-05 14:50:00,54.2,54.23,54.18,54.19,53800.0,46.311,46.3366,46.2939,46.3025,53800.0
2012-12-05 15:00:00,54.2,54.32,54.19,54.32,54800.0,46.311,46.4135,46.3025,46.4135,54800.0
2012-12-05 15:10:00,54.32,54.39,54.3,54.32,54600.0,46.4135,46.4734,46.3965,46.4135,54600.0
2012-12-05 15:20:00,54.32,54.37,54.3,54.34,63600.0,46.4135,46.4563,46.3965,46.4306,63600.0
2012-12-05 15:30:00,54.33,54.35,54.28,54.28,53600.0,46.4221,46.4392,46.3794,46.3794,53600.0
2012-12-05 15:40:00,54.28,54.34,54.26,54.29,111700.0,46.3794,46.4306,46.3623,46.3879,111700.0
2012-12-05 15:50:00,54.29,54.37,54.27,54.36,219900.0,46.3879,46.4563,46.3708,46.4477,219900.0
2012-12-06 09:30:00,54.22,54.35,54.03,54.11,163800.0,46.3281,46.4392,46.1658,46.2341,163800.0
2012-12-06 09:40:00,54.12,54.21,54.08,54.1,84700.0,46.2427,46.3196,46.2085,46.2256,84700.0
2012-12-06 09:50:00,54.1,54.16,54.02,54.06,51800.0,46.2256,46.2768,46.1572,46.1914,51800.0
2012-12-06 10:00:00,54.05,54.15,54.01,54.12,54600.0,46.1828,46.2683,46.1487,46.2427,54600.0
2012-12-06 10:10:00,54.13,54.21,54.1,54.14,30400.0,46.2512,46.3196,46.2256,46.2597,30400.0
2012-12-06 10:20:00,54.14,54.24,54.12,54.19,23000.0,46.2597,46.3452,46.2427,46.3025,23000.0
2012-12-06 10:30:00,54.21,54.23,54.14,54.18,26200.0,46.3196,46.3366,46.2597,46.2939,26200.0
2012-12-06 10:40:00,54.17,54.22,54.15,54.21,36100.0,46.2854,46.3281,46.2683,46.3196,36100.0
2012-12-06 10:50:00,54.21,54.21,54.1,54.18,28200.0,46.3196,46.3196,46.2256,46.2939,28200.0
2012-12-06 11:00:00,54.19,54.22,54.08,54.11,57300.0,46.3025,46.3281,46.2085,46.2341,57300.0
2012-12-06 11:10:00,54.11,54.13,53.96,53.97,117900.0,46.2341,46.2512,46.1059,46.1145,117900.0
2012-12-06 11:20:00,53.96,54.1,53.93,54.09,35800.0,46.1059,46.2256,46.0803,46.217,35800.0
2012-12-06 11:30:00,54.09,54.17,54.07,54.16,13900.0,46.217,46.2854,46.1999,46.2768,13900.0
2012-12-06 11:40:00,54.16,54.16,54.09,54.13,28200.0,46.2768,46.2768,46.217,46.2512,28200.0
2012-12-06 11:50:00,54.13,54.16,54.11,54.14,26600.0,46.2512,46.2768,46.2341,46.2597,26600.0
2012-12-06 12:00:00,54.14,54.23,54.14,54.22,23500.0,46.2597,46.3366,46.2597,46.3281,23500.0
2012-12-06 12:10:00,54.23,54.28,54.22,54.27,19800.0,46.3366,46.3794,46.3281,46.3708,19800.0
2012-12-06 12:20:00,54.25,54.26,54.21,54.22,30200.0,46.3537,46.3623,46.3196,46.3281,30200.0
2012-12-06 12:30:00,54.22,54.26,54.21,54.24,31600.0,46.3281,46.3623,46.3196,46.3452,31600.0
2012-12-06 12:40:00,54.24,54.29,54.21,54.28,40400.0,46.3452,46.3879,46.3196,46.3794,40400.0
2012-12-06 12:50:00,54.27,54.31,54.25,54.26,24400.0,46.3708,46.405,46.3537,46.3623,24400.0
2012-12-06 13:00:00,54.25,54.27,54.23,54.26,36500.0,46.3537,46.3708,46.3366,46.3623,36500.0
2012-12-06 13:10:00,54.27,54.3,54.25,54.3,11300.0,46.3708,46.3965,46.3537,46.3965,11300.0
2012-12-06 13:20:00,54.29,54.31,54.27,54.29,10600.0,46.3879,46.405,46.3708,46.3879,10600.0
2012-12-06 13:30:00,54.29,54.35,54.28,54.33,17300.0,46.3879,46.4392,46.3794,46.4221,17300.0
2012-12-06 13:40:00,54.33,54.38,54.3,54.38,31200.0,46.4221,46.4648,46.3965,46.4648,31200.0
2012-12-06 13:50:00,54.37,54.4,54.34,54.4,28900.0,46.4563,46.4819,46.4306,46.4819,28900.0
2012-12-06 14:00:00,54.4,54.41,54.39,54.4,17300.0,46.4819,46.4904,46.4734,46.4819,17300.0
2012-12-06 14:10:00,54.4,54.45,54.39,54.39,16900.0,46.4819,46.5246,46.4734,46.4734,16900.0
2012-12-06 14:20:00,54.38,54.39,54.33,54.35,34700.0,46.4648,46.4734,46.4221,46.4392,34700.0
2012-12-06 14:30:00,54.35,54.4,54.33,54.38,24000.0,46.4392,46.4819,46.4221,46.4648,24000.0
2012-12-06 14:40:00,54.39,54.39,54.3,54.34,33000.0,46.4734,46.4734,46.3965,46.4306,33000.0
2012-12-06 14:50:00,54.35,54.39,54.32,54.35,37800.0,46.4392,46.4734,46.4135,46.4392,37800.0
2012-12-06 15:00:00,54.35,54.35,54.23,54.24,48500.0,46.4392,46.4392,46.3366,46.3452,48500.0
2012-12-06 15:10:00,54.24,54.26,54.21,54.23,54700.0,46.3452,46.3623,46.3196,46.3366,54700.0
2012-12-06 15:20:00,54.23,54.27,54.21,54.22,66000.0,46.3366,46.3708,46.3196,46.3281,66000.0
2012-12-06 15:30:00,54.22,54.3,54.2,54.27,56400.0,46.3281,46.3965,46.311,46.3708,56400.0
2012-12-06 15:40:00,54.28,54.3,54.24,54.28,70700.0,46.3794,46.3965,46.3452,46.3794,70700.0
2012-12-06 15:50:00,54.28,54.37,54.28,54.35,118100.0,46.3794,46.4563,46.3794,46.4392,118100.0
2012-12-07 09:30:00,54.36,54.51,54.36,54.42,61100.0,46.4477,46.5759,46.4477,46.499,61100.0
2012-12-07 09:40:00,54.42,54.5,54.4,54.49,28500.0,46.499,46.5673,46.4819,46.5588,28500.0
2012-12-07 09:50:00,54.49,54.52,54.4,54.44,31400.0,46.5588,46.5844,46.4819,46.5161,31400.0
2012-12-07 10:00:00,54.43,54.63,54.42,54.6,26100.0,46.5075,46.6784,46.499,46.6528,26100.0
2012-12-07 10:10:00,54.59,54.61,54.47,54.47,24700.0,46.6442,46.6613,46.5417,46.5417,24700.0
2012-12-07 10:20:00,54.47,54.5,54.41,54.41,35900.0,46.5417,46.5673,46.4904,46.4904,35900.0
2012-12-07 10:30:00,54.41,54.44,54.34,54.37,38100.0,46.4904,46.5161,46.4306,46.4563,38100.0
2012-12-07 10:40:00,54.35,54.38,54.25,54.28,37300.0,46.4392,46.4648,46.3537,46.3794,37300.0
2012-12-07 10:50:00,54.3,54.33,54.27,54.31,32600.0,46.3965,46.4221,46.3708,46.405,32600.0
2012-12-07 11:00:00,54.31,54.36,54.18,54.27,57500.0,46.405,46.4477,46.2939,46.3708,57500.0
2012-12-07 11:10:00,54.28,54.32,54.23,54.24,43000.0,46.3794,46.4135,46.3366,46.3452,43000.0
2012-12-07 11:20:00,54.24,54.28,54.19,54.28,32500.0,46.3452,46.3794,46.3025,46.3794,32500.0
2012-12-07 11:30:00,54.27,54.28,54.12,54.12,50200.0,46.3708,46.3794,46.2427,46.2427,50200.0
2012-12-07 11:40:00,54.13,54.18,54.1,54.11,50200.0,46.2512,46.2939,46.2256,46.2341,50200.0
2012-12-07 11:50:00,54.11,54.14,54.09,54.13,24700.0,46.2341,46.2597,46.217,46.2512,24700.0
2012-12-07 12:00:00,54.15,54.24,54.12,54.22,41000.0,46.2683,46.3452,46.2427,46.3281,41000.0
2012-12-07 12:10:00,54.22,54.34,54.21,54.31,19200.0,46.3281,46.4306,46.3196,46.405,19200.0
2012-12-07 12:20:00,54.31,54.33,54.22,54.27,45500.0,46.405,46.4221,46.3281,46.3708,45500.0
2012-12-07 12:30:00,54.27,54.3,54.23,54.23,15600.0,46.3708,46.3965,46.3366,46.3366,15600.0
2012-12-07 12:40:00,54.24,54.33,54.24,54.28,28200.0,46.3452,46.4221,46.3452,46.3794,28200.0
2012-12-07 12:50:00,54.3,54.31,54.25,54.31,14000.0,46.3965,46.405,46.3537,46.405,14000.0
2012-12-07 13:00:00,54.32,54.41,54.31,54.37,22900.0,46.4135,46.4904,46.405,46.4563,22900.0
2012-12-07 13:10:00,54.35,54.39,54.32,54.35,25900.0,46.4392,46.4734,46.4135,46.4392,25900.0
2012-12-07 13:20:00,54.35,54.41,54.31,54.36,24400.0,46.4392,46.4904,46.405,46.4477,24400.0
2012-12-07 13:30:00,54.35,54.37,54.33,54.37,13600.0,46.4392,46.4563,46.4221,46.4563,13600.0
2012-12-07 13:40:00,54.38,54.38,54.32,54.33,42100.0,46.4648,46.4648,46.4135,46.4221,42100.0
2012-12-07 13:50:00,54.33,54.33,54.29,54.33,13600.0,46.4221,46.4221,46.3879,46.4221,13600.0
2012-12-07 14:00:00,54.32,54.32,54.27,54.29,15900.0,46.4135,46.4135,46.3708,46.3879,15900.0
2012-12-07 14:10:00,54.28,54.34,54.28,54.31,16400.0,46.3794,46.4306,46.3794,46.405,16400.0
2012-12-07 14:20:00,54.31,54.37,54.3,54.35,18500.0,46.405,46.4563,46.3965,46.4392,18500.0
2012-12-07 14:30:00,54.35,54.43,54.35,54.39,25700.0,46.4392,46.5075,46.4392,46.4734,25700.0
2012-12-07 14:40:00,54.39,54.39,54.33,54.35,18400.0,46.4734,46.4734,46.4221,46.4392,18400.0
2012-12-07 14:50:00,54.36,54.42,54.35,54.39,38800.0,46.4477,46.499,46.4392,46.4734,38800.0
2012-12-07 15:00:00,54.39,54.41,54.36,54.41,21400.0,46.4734,46.4904,46.4477,46.4904,21400.0
2012-12-07 15:10:00,54.41,54.41,54.34,54.36,15300.0,46.4904,46.4904,46.4306,46.4477,15300.0
2012-12-07 15:20:00,54.36,54.41,54.35,54.39,34400.0,46.4477,46.4904,46.4392,46.4734,34400.0
2012-12-07 15:30:00,54.41,54.45,54.38,54.41,36200.0,46.4904,46.5246,46.4648,46.4904,36200.0
2012-12-07 15:40:00,54.41,54.51,54.4,54.5,50600.0,46.4904,46.5759,46.4819,46.5673,50600.0
2012-12-07 15:50:00,54.49,54.58,54.47,54.56,144100.0,46.5588,46.6357,46.5417,46.6186,144100.0
2012-12-10 09:30:00,54.38,54.64,54.37,54.59,37200.0,46.4648,46.687,46.4563,46.6442,37200.0
2012-12-10 09:40:00,54.59,54.72,54.52,54.68,16000.0,46.6442,46.7553,46.5844,46.7211,16000.0
2012-12-10 09:50:00,54.68,54.73,54.62,54.68,19300.0,46.7211,46.7639,46.6699,46.7211,19300.0
2012-12-10 10:00:00,54.69,54.73,54.63,54.65,21400.0,46.7297,46.7639,46.6784,46.6955,21400.0
2012-12-10 10:10:00,54.66,54.71,54.56,54.58,25300.0,46.7041,46.7468,46.6186,46.6357,25300.0
2012-12-10 10:20:00,54.59,54.62,54.58,54.59,17800.0,46.6442,46.6699,46.6357,46.6442,17800.0
2012-12-10 10:30:00,54.6,54.68,54.6,54.68,15800.0,46.6528,46.7211,46.6528,46.7211,15800.0
2012-12-10 10:40:00,54.67,54.74,54.66,54.71,20500.0,46.7126,46.7724,46.7041,46.7468,20500.0
2012-12-10 10:50:00,54.73,54.8,54.71,54.78,16200.0,46.7639,46.8237,46.7468,46.8066,16200.0
2012-12-10 11:00:00,54.78,54.78,54.67,54.7,38700.0,46.8066,46.8066,46.7126,46.7382,38700.0
2012-12-10 11:10:00,54.71,54.71,54.65,54.65,15600.0,46.7468,46.7468,46.6955,46.6955,15600.0
2012-12-10 11:20:00,54.65,54.66,54.56,54.57,13600.0,46.6955,46.7041,46.6186,46.6272,13600.0
2012-12-10 11:30:00,54.58,54.59,54.55,54.59,17100.0,46.6357,46.6442,46.6101,46.6442,17100.0
2012-12-10 11:40:00,54.58,54.61,54.56,54.58,12000.0,46.6357,46.6613,46.6186,46.6357,12000.0
2012-12-10 11:50:00,54.59,54.61,54.57,54.6,12300.0,46.6442,46.6613,46.6272,46.6528,12300.0
2012-12-10 12:00:00,54.6,54.64,54.6,54.64,26500.0,46.6528,46.687,46.6528,46.687,26500.0
2012-12-10 12:10:00,54.64,54.81,54.6,54.81,66700.0,46.687,46.8322,46.6528,46.8322,66700.0
2012-12-10 12:20:00,54.81,54.82,54.68,54.73,18800.0,46.8322,46.8408,46.7211,46.7639,18800.0
2012-12-10 12:30:00,54.73,54.76,54.72,54.72,9000.0,46.7639,46.7895,46.7553,46.7553,9000.0
2012-12-10 12:40:00,54.74,54.76,54.72,54.75,7900.0,46.7724,46.7895,46.7553,46.781,7900.0
2012-12-10 12:50:00,54.75,54.78,54.7,54.76,20500.0,46.781,46.8066,46.7382,46.7895,20500.0
2012-12-10 13:00:00,54.77,54.77,54.71,54.71,21000.0,46.798,46.798,46.7468,46.7468,21000.0
2012-12-10 13:10:00,54.72,54.74,54.71,54.73,7900.0,46.7553,46.7724,46.7468,46.7639,7900.0
2012-12-10 13:20:00,54.73,54.74,54.72,54.73,8700.0,46.7639,46.7724,46.7553,46.7639,8700.0
2012-12-10 13:30:00,54.72,54.72,54.67,54.67,9300.0,46.7553,46.7553,46.7126,46.7126,9300.0
2012-12-10 13:40:00,54.68,54.71,54.66,54.7,9500.0,46.7211,46.7468,46.7041,46.7382,9500.0
2012-12-10 13:50:00,54.7,54.73,54.69,54.7,9800.0,46.7382,46.7639,46.7297,46.7382,9800.0
2012-12-10 14:00:00,54.7,54.72,54.69,54.72,10900.0,46.7382,46.7553,46.7297,46.7553,10900.0
2012-12-10 14:10:00,54.71,54.74,54.69,54.73,17700.0,46.7468,46.7724,46.7297,46.7639,17700.0
2012-12-10 14:20:00,54.73,54.8,54.69,54.78,35800.0,46.7639,46.8237,46.7297,46.8066,35800.0
2012-12-10 14:30:00,54.77,54.78,54.68,54.7,24800.0,46.798,46.8066,46.7211,46.7382,24800.0
2012-12-10 14:40:00,54.68,54.72,54.66,54.68,27900.0,46.7211,46.7553,46.7041,46.7211,27900.0
2012-12-10 14:50:00,54.67,54.77,54.67,54.76,31400.0,46.7126,46.798,46.7126,46.7895,31400.0
2012-12-10 15:00:00,54.76,54.79,54.68,54.77,68500.0,46.7895,46.8151,46.7211,46.798,68500.0
2012-12-10 15:10:00,54.77,54.8,54.76,54.76,44000.0,46.798,46.8237,46.7895,46.7895,44000.0
2012-12-10 15:20:00,54.76,54.79,54.73,54.78,48400.0,46.7895,46.8151,46.7639,46.8066,48400.0
2012-12-10 15:30:00,54.77,54.8,54.75,54.78,44200.0,46.798,46.8237,46.781,46.8066,44200.0
2012-12-10 15:40:00,54.79,54.8,54.77,54.79,90200.0,46.8151,46.8237,46.798,46.8151,90200.0
2012-12-10 15:50:00,54.79,54.79,54.73,54.78,249700.0,46.8151,46.8151,46.7639,46.8066,249700.0
2012-12-11 09:30:00,55.23,55.53,55.1,55.52,173300.0,47.1911,47.4474,47.08,47.4389,173300.0
2012-12-11 09:40:00,55.5,55.62,55.39,55.39,116900.0,47.4218,47.5243,47.3278,47.3278,116900.0
2012-12-11 09:50:00,55.4,55.69,55.4,55.66,118400.0,47.3363,47.5841,47.3363,47.5585,118400.0
2012-12-11 10:00:00,55.66,55.79,55.65,55.75,91200.0,47.5585,47.6696,47.55,47.6354,91200.0
2012-12-11 10:10:00,55.75,55.83,55.71,55.8,81700.0,47.6354,47.7038,47.6012,47.6781,81700.0
2012-12-11 10:20:00,55.8,55.91,55.77,55.84,60200.0,47.6781,47.7721,47.6525,47.7123,60200.0
2012-12-11 10:30:00,55.83,55.87,55.77,55.87,39700.0,47.7038,47.7379,47.6525,47.7379,39700.0
2012-12-11 10:40:00,55.86,55.98,55.86,55.93,62500.0,47.7294,47.8319,47.7294,47.7892,62500.0
2012-12-11 10:50:00,55.93,55.97,55.84,55.85,35000.0,47.7892,47.8234,47.7123,47.7208,35000.0
2012-12-11 11:00:00,55.85,55.88,55.8,55.8,37000.0,47.7208,47.7465,47.6781,47.6781,37000.0
2012-12-11 11:10:00,55.81,55.87,55.8,55.84,22100.0,47.6867,47.7379,47.6781,47.7123,22100.0
2012-12-11 11:20:00,55.84,55.99,55.84,55.96,34000.0,47.7123,47.8405,47.7123,47.8148,34000.0
2012-12-11 11:30:00,55.97,55.98,55.94,55.95,14100.0,47.8234,47.8319,47.7977,47.8063,14100.0
2012-12-11 11:40:00,55.96,56.0,55.96,55.98,31300.0,47.8148,47.849,47.8148,47.8319,31300.0
2012-12-11 11:50:00,55.99,56.0,55.96,55.98,41400.0,47.8405,47.849,47.8148,47.8319,41400.0
2012-12-11 12:00:00,55.97,55.98,55.82,55.89,69700.0,47.8234,47.8319,47.6952,47.755,69700.0
2012-12-11 12:10:00,55.89,55.92,55.85,55.9,35300.0,47.755,47.7807,47.7208,47.7636,35300.0
2012-12-11 12:20:00,55.9,55.93,55.87,55.9,42200.0,47.7636,47.7892,47.7379,47.7636,42200.0
2012-12-11 12:30:00,55.9,55.96,55.89,55.95,34400.0,47.7636,47.8148,47.755,47.8063,34400.0
2012-12-11 12:40:00,55.95,55.96,55.87,55.9,39900.0,47.8063,47.8148,47.7379,47.7636,39900.0
2012-12-11 12:50:00,55.9,55.9,55.88,55.88,60500.0,47.7636,47.7636,47.7465,47.7465,60500.0
2012-12-11 13:00:00,55.89,55.94,55.88,55.92,26100.0,47.755,47.7977,47.7465,47.7807,26100.0
2012-12-11 13:10:00,55.93,55.97,55.89,55.96,27200.0,47.7892,47.8234,47.755,47.8148,27200.0
2012-12-11 13:20:00,55.96,55.97,55.95,55.95,15000.0,47.8148,47.8234,47.8063,47.8063,15000.0
2012-12-11 13:30:00,55.96,55.97,55.88,55.89,23700.0,47.8148,47.8234,47.7465,47.755,23700.0
2012-12-11 13:40:00,55.9,55.92,55.86,55.89,25200.0,47.7636,47.7807,47.7294,47.755,25200.0
2012-12-11 13:50:00,55.89,55.92,55.87,55.89,22600.0,47.755,47.7807,47.7379,47.755,22600.0
2012-12-11 14:00:00,55.9,55.92,55.88,55.91,19800.0,47.7636,47.7807,47.7465,47.7721,19800.0
2012-12-11 14:10:00,55.92,55.93,55.85,55.9,39400.0,47.7807,47.7892,47.7208,47.7636,39400.0
2012-12-11 14:20:00,55.89,55.94,55.86,55.9,23800.0,47.755,47.7977,47.7294,47.7636,23800.0
2012-12-11 14:30:00,55.9,55.91,55.81,55.81,47400.0,47.7636,47.7721,47.6867,47.6867,47400.0
2012-12-11 14:40:00,55.81,55.84,55.76,55.81,31000.0,47.6867,47.7123,47.6439,47.6867,31000.0
2012-12-11 14:50:00,55.82,55.86,55.78,55.8,32900.0,47.6952,47.7294,47.661,47.6781,32900.0
2012-12-11 15:00:00,55.81,55.84,55.75,55.75,60300.0,47.6867,47.7123,47.6354,47.6354,60300.0
2012-12-11 15:10:00,55.75,55.75,55.6,55.64,66000.0,47.6354,47.6354,47.5072,47.5414,66000.0
2012-12-11 15:20:00,55.63,55.68,55.61,55.68,57800.0,47.5329,47.5756,47.5158,47.5756,57800.0
2012-12-11 15:30:00,55.67,55.78,55.67,55.76,73900.0,47.567,47.661,47.567,47.6439,73900.0
2012-12-11 15:40:00,55.76,55.85,55.75,55.81,95800.0,47.6439,47.7208,47.6354,47.6867,95800.0
2012-12-11 15:50:00,55.81,55.84,55.77,55.81,155100.0,47.6867,47.7123,47.6525,47.6867,155100.0
2012-12-12 09:30:00,55.78,56.01,55.74,56.01,85800.0,47.661,47.8576,47.6269,47.8576,85800.0
2012-12-12 09:40:00,56.01,56.05,55.95,55.98,36000.0,47.8576,47.8917,47.8063,47.8319,36000.0
2012-12-12 09:50:00,55.97,56.03,55.97,56.0,32600.0,47.8234,47.8747,47.8234,47.849,32600.0
2012-12-12 10:00:00,56.0,56.0,55.86,55.92,30600.0,47.849,47.849,47.7294,47.7807,30600.0
2012-12-12 10:10:00,55.92,55.98,55.9,55.96,37500.0,47.7807,47.8319,47.7636,47.8148,37500.0
2012-12-12 10:20:00,55.96,55.98,55.84,55.85,27600.0,47.8148,47.8319,47.7123,47.7208,27600.0
2012-12-12 10:30:00,55.85,55.88,55.84,55.86,18300.0,47.7208,47.7465,47.7123,47.7294,18300.0
2012-12-12 10:40:00,55.84,55.99,55.84,55.99,39500.0,47.7123,47.8405,47.7123,47.8405,39500.0
2012-12-12 10:50:00,55.98,56.02,55.97,55.98,43100.0,47.8319,47.8661,47.8234,47.8319,43100.0
2012-12-12 11:00:00,55.98,56.0,55.9,55.95,47900.0,47.8319,47.849,47.7636,47.8063,47900.0
2012-12-12 11:10:00,55.95,56.02,55.95,55.99,30300.0,47.8063,47.8661,47.8063,47.8405,30300.0
2012-12-12 11:20:00,56.0,56.01,55.97,56.01,21700.0,47.849,47.8576,47.8234,47.8576,21700.0
2012-12-12 11:30:00,56.0,56.0,55.97,55.99,15400.0,47.849,47.849,47.8234,47.8405,15400.0
2012-12-12 11:40:00,55.99,56.11,55.98,56.09,43200.0,47.8405,47.943,47.8319,47.9259,43200.0
2012-12-12 11:50:00,56.08,56.15,56.06,56.12,44000.0,47.9174,47.9772,47.9003,47.9516,44000.0
2012-12-12 12:00:00,56.13,56.14,56.11,56.14,21100.0,47.9601,47.9686,47.943,47.9686,21100.0
2012-12-12 12:10:00,56.14,56.17,56.1,56.17,28700.0,47.9686,47.9943,47.9345,47.9943,28700.0
2012-12-12 12:20:00,56.17,56.22,56.16,56.18,21000.0,47.9943,48.037,47.9857,48.0028,21000.0
2012-12-12 12:30:00,56.18,56.38,56.16,56.38,62700.0,48.0028,48.1737,47.9857,48.1737,62700.0
2012-12-12 12:40:00,56.39,56.48,56.35,56.45,50500.0,48.1823,48.2592,48.1481,48.2335,50500.0
2012-12-12 12:50:00,56.46,56.6,56.46,56.59,48900.0,48.2421,48.3617,48.2421,48.3531,48900.0
2012-12-12 13:00:00,56.57,56.61,56.53,56.55,36300.0,48.3361,48.3702,48.3019,48.319,36300.0
2012-12-12 13:10:00,56.55,56.56,56.48,56.53,22200.0,48.319,48.3275,48.2592,48.3019,22200.0
2012-12-12 13:20:00,56.54,56.62,56.53,56.57,26300.0,48.3104,48.3788,48.3019,48.3361,26300.0
2012-12-12 13:30:00,56.56,56.62,56.49,56.52,30300.0,48.3275,48.3788,48.2677,48.2933,30300.0
2012-12-12 13:40:00,56.53,56.53,56.47,56.5,20200.0,48.3019,48.3019,48.2506,48.2762,20200.0
2012-12-12 13:50:00,56.51,56.57,56.5,56.56,38500.0,48.2848,48.3361,48.2762,48.3275,38500.0
2012-12-12 14:00:00,56.56,56.59,56.52,56.56,41400.0,48.3275,48.3531,48.2933,48.3275,41400.0
2012-12-12 14:10:00,56.56,56.6,56.54,56.57,15900.0,48.3275,48.3617,48.3104,48.3361,15900.0
2012-12-12 14:20:00,56.57,56.58,56.46,56.51,25100.0,48.3361,48.3446,48.2421,48.2848,25100.0
2012-12-12 14:30:00,56.5,56.51,56.41,56.41,26700.0,48.2762,48.2848,48.1993,48.1993,26700.0
2012-12-12 14:40:00,56.4,56.48,56.39,56.48,25900.0,48.1908,48.2592,48.1823,48.2592,25900.0
2012-12-12 14:50:00,56.48,56.48,56.38,56.42,19600.0,48.2592,48.2592,48.1737,48.2079,19600.0
2012-12-12 15:00:00,56.42,56.42,56.31,56.34,48500.0,48.2079,48.2079,48.1139,48.1395,48500.0
2012-12-12 15:10:00,56.34,56.39,56.32,56.36,40600.0,48.1395,48.1823,48.1224,48.1566,40600.0
2012-12-12 15:20:00,56.36,56.37,56.24,56.29,90600.0,48.1566,48.1652,48.0541,48.0968,90600.0
2012-12-12 15:30:00,56.29,56.33,56.14,56.15,65800.0,48.0968,48.131,47.9686,47.9772,65800.0
2012-12-12 15:40:00,56.15,56.19,56.06,56.17,82500.0,47.9772,48.0114,47.9003,47.9943,82500.0
2012-12-12 15:50:00,56.16,56.2,56.13,56.13,128400.0,47.9857,48.0199,47.9601,47.9601,128400.0
2012-12-13 09:30:00,56.08,56.3,55.98,56.27,42300.0,47.9174,48.1054,47.8319,48.0797,42300.0
2012-12-13 09:40:00,56.25,56.26,56.09,56.15,27100.0,48.0626,48.0712,47.9259,47.9772,27100.0
2012-12-13 09:50:00,56.14,56.2,56.05,56.06,39600.0,47.9686,48.0199,47.8917,47.9003,39600.0
2012-12-13 10:00:00,56.11,56.17,56.1,56.17,12600.0,47.943,47.9943,47.9345,47.9943,12600.0
2012-12-13 10:10:00,56.18,56.23,56.17,56.21,33400.0,48.0028,48.0455,47.9943,48.0285,33400.0
2012-12-13 10:20:00,56.2,56.25,56.18,56.24,24100.0,48.0199,48.0626,48.0028,48.0541,24100.0
2012-12-13 10:30:00,56.23,56.28,56.21,56.22,21800.0,48.0455,48.0883,48.0285,48.037,21800.0
2012-12-13 10:40:00,56.23,56.23,56.18,56.22,23200.0,48.0455,48.0455,48.0028,48.037,23200.0
2012-12-13 10:50:00,56.21,56.23,56.11,56.12,18100.0,48.0285,48.0455,47.943,47.9516,18100.0
2012-12-13 11:00:00,56.12,56.15,55.99,55.99,21700.0,47.9516,47.9772,47.8405,47.8405,21700.0
2012-12-13 11:10:00,55.99,55.99,55.87,55.99,37200.0,47.8405,47.8405,47.7379,47.8405,37200.0
2012-12-13 11:20:00,56.0,56.12,55.99,56.02,31500.0,47.849,47.9516,47.8405,47.8661,31500.0
2012-12-13 11:30:00,56.01,56.07,56.0,56.03,28600.0,47.8576,47.9088,47.849,47.8747,28600.0
2012-12-13 11:40:00,56.02,56.03,55.99,56.0,15400.0,47.8661,47.8747,47.8405,47.849,15400.0
2012-12-13 11:50:00,56.01,56.13,55.99,56.08,21600.0,47.8576,47.9601,47.8405,47.9174,21600.0
2012-12-13 12:00:00,56.08,56.08,56.05,56.07,7300.0,47.9174,47.9174,47.8917,47.9088,7300.0
2012-12-13 12:10:00,56.08,56.12,56.02,56.02,40600.0,47.9174,47.9516,47.8661,47.8661,40600.0
2012-12-13 12:20:00,56.03,56.13,56.03,56.06,51000.0,47.8747,47.9601,47.8747,47.9003,51000.0
2012-12-13 12:30:00,56.07,56.09,56.05,56.06,33300.0,47.9088,47.9259,47.8917,47.9003,33300.0
2012-12-13 12:40:00,56.05,56.08,55.95,56.07,70100.0,47.8917,47.9174,47.8063,47.9088,70100.0
2012-12-13 12:50:00,56.07,56.09,56.04,56.07,25400.0,47.9088,47.9259,47.8832,47.9088,25400.0
2012-12-13 13:00:00,56.07,56.1,56.02,56.05,106200.0,47.9088,47.9345,47.8661,47.8917,106200.0
2012-12-13 13:10:00,56.07,56.07,55.98,56.05,115200.0,47.9088,47.9088,47.8319,47.8917,115200.0
2012-12-13 13:20:00,56.06,56.12,56.05,56.11,24400.0,47.9003,47.9516,47.8917,47.943,24400.0
2012-12-13 13:30:00,56.1,56.12,56.09,56.1,36500.0,47.9345,47.9516,47.9259,47.9345,36500.0
2012-12-13 13:40:00,56.1,56.11,56.09,56.09,44500.0,47.9345,47.943,47.9259,47.9259,44500.0
2012-12-13 13:50:00,56.09,56.16,56.09,56.16,45900.0,47.9259,47.9857,47.9259,47.9857,45900.0
2012-12-13 14:00:00,56.15,56.16,56.12,56.15,90500.0,47.9772,47.9857,47.9516,47.9772,90500.0
2012-12-13 14:10:00,56.15,56.15,56.04,56.11,60000.0,47.9772,47.9772,47.8832,47.943,60000.0
2012-12-13 14:20:00,56.1,56.16,56.1,56.15,45700.0,47.9345,47.9857,47.9345,47.9772,45700.0
2012-12-13 14:30:00,56.15,56.16,56.12,56.12,72600.0,47.9772,47.9857,47.9516,47.9516,72600.0
2012-12-13 14:40:00,56.11,56.13,56.07,56.12,84800.0,47.943,47.9601,47.9088,47.9516,84800.0
2012-12-13 14:50:00,56.13,56.16,56.1,56.15,81700.0,47.9601,47.9857,47.9345,47.9772,81700.0
2012-12-13 15:00:00,56.15,56.17,56.11,56.16,91800.0,47.9772,47.9943,47.943,47.9857,91800.0
2012-12-13 15:10:00,56.15,56.17,56.02,56.02,52700.0,47.9772,47.9943,47.8661,47.8661,52700.0
2012-12-13 15:20:00,56.03,56.05,55.95,55.95,29700.0,47.8747,47.8917,47.8063,47.8063,29700.0
2012-12-13 15:30:00,55.95,56.09,55.92,56.09,74000.0,47.8063,47.9259,47.7807,47.9259,74000.0
2012-12-13 15:40:00,56.08,56.15,56.04,56.11,99900.0,47.9174,47.9772,47.8832,47.943,99900.0
2012-12-13 15:50:00,56.1,56.26,56.08,56.2,396300.0,47.9345,48.0712,47.9174,48.0199,396300.0
2012-12-14 09:30:00,56.0,56.17,55.89,56.16,53200.0,47.849,47.9943,47.755,47.9857,53200.0
2012-12-14 09:40:00,56.15,56.19,56.09,56.12,33000.0,47.9772,48.0114,47.9259,47.9516,33000.0
2012-12-14 09:50:00,56.14,56.14,56.05,56.07,19800.0,47.9686,47.9686,47.8917,47.9088,19800.0
2012-12-14 10:00:00,56.05,56.13,56.0,56.03,56800.0,47.8917,47.9601,47.849,47.8747,56800.0
2012-12-14 10:10:00,56.03,56.16,55.93,55.96,37300.0,47.8747,47.9857,47.7892,47.8148,37300.0
2012-12-14 10:20:00,55.96,56.0,55.92,55.95,26700.0,47.8148,47.849,47.7807,47.8063,26700.0
2012-12-14 10:30:00,55.96,56.12,55.91,56.09,45000.0,47.8148,47.9516,47.7721,47.9259,45000.0
2012-12-14 10:40:00,56.08,56.19,56.05,56.19,26800.0,47.9174,48.0114,47.8917,48.0114,26800.0
2012-12-14 10:50:00,56.19,56.3,56.19,56.28,44100.0,48.0114,48.1054,48.0114,48.0883,44100.0
2012-12-14 11:00:00,56.28,56.28,56.11,56.16,28300.0,48.0883,48.0883,47.943,47.9857,28300.0
2012-12-14 11:10:00,56.16,56.23,56.13,56.2,49700.0,47.9857,48.0455,47.9601,48.0199,49700.0
2012-12-14 11:20:00,56.21,56.22,56.19,56.19,27700.0,48.0285,48.037,48.0114,48.0114,27700.0
2012-12-14 11:30:00,56.19,56.22,56.1,56.11,61300.0,48.0114,48.037,47.9345,47.943,61300.0
2012-12-14 11:40:00,56.12,56.13,56.05,56.1,14200.0,47.9516,47.9601,47.8917,47.9345,14200.0
2012-12-14 11:50:00,56.1,56.17,56.09,56.15,19500.0,47.9345,47.9943,47.9259,47.9772,19500.0
2012-12-14 12:00:00,56.16,56.2,56.15,56.19,22900.0,47.9857,48.0199,47.9772,48.0114,22900.0
2012-12-14 12:10:00,56.18,56.2,56.13,56.13,121300.0,48.0028,48.0199,47.9601,47.9601,121300.0
2012-12-14 12:20:00,56.14,56.19,56.08,56.17,40100.0,47.9686,48.0114,47.9174,47.9943,40100.0
2012-12-14 12:30:00,56.17,56.19,56.13,56.14,20500.0,47.9943,48.0114,47.9601,47.9686,20500.0
2012-12-14 12:40:00,56.15,56.21,56.14,56.18,22500.0,47.9772,48.0285,47.9686,48.0028,22500.0
2012-12-14 12:50:00,56.17,56.18,56.15,56.15,17000.0,47.9943,48.0028,47.9772,47.9772,17000.0
2012-12-14 13:00:00,56.15,56.18,56.14,56.15,31700.0,47.9772,48.0028,47.9686,47.9772,31700.0
2012-12-14 13:10:00,56.15,56.15,56.03,56.03,43800.0,47.9772,47.9772,47.8747,47.8747,43800.0
2012-12-14 13:20:00,56.04,56.04,56.0,56.02,24100.0,47.8832,47.8832,47.849,47.8661,24100.0
2012-12-14 13:30:00,56.01,56.06,56.0,56.05,30300.0,47.8576,47.9003,47.849,47.8917,30300.0
2012-12-14 13:40:00,56.05,56.15,56.03,56.1,29600.0,47.8917,47.9772,47.8747,47.9345,29600.0
2012-12-14 13:50:00,56.11,56.13,56.09,56.11,18900.0,47.943,47.9601,47.9259,47.943,18900.0
2012-12-14 14:00:00,56.1,56.1,56.03,56.03,52400.0,47.9345,47.9345,47.8747,47.8747,52400.0
2012-12-14 14:10:00,56.03,56.04,55.95,55.96,29700.0,47.8747,47.8832,47.8063,47.8148,29700.0
2012-12-14 14:20:00,55.95,55.96,55.89,55.89,19100.0,47.8063,47.8148,47.755,47.755,19100.0
2012-12-14 14:30:00,55.9,55.9,55.85,55.87,32100.0,47.7636,47.7636,47.7208,47.7379,32100.0
2012-12-14 14:40:00,55.87,55.91,55.87,55.89,25300.0,47.7379,47.7721,47.7379,47.755,25300.0
2012-12-14 14:50:00,55.89,55.97,55.89,55.91,42000.0,47.755,47.8234,47.755,47.7721,42000.0
2012-12-14 15:00:00,55.9,55.92,55.88,55.9,65400.0,47.7636,47.7807,47.7465,47.7636,65400.0
2012-12-14 15:10:00,55.9,55.96,55.88,55.93,49800.0,47.7636,47.8148,47.7465,47.7892,49800.0
2012-12-14 15:20:00,55.92,55.94,55.86,55.86,214200.0,47.7807,47.7977,47.7294,47.7294,214200.0
2012-12-14 15:30:00,55.87,55.93,55.82,55.83,121500.0,47.7379,47.7892,47.6952,47.7038,121500.0
2012-12-14 15:40:00,55.83,55.84,55.78,55.78,90500.0,47.7038,47.7123,47.661,47.661,90500.0
2012-12-14 15:50:00,55.79,55.87,55.74,55.79,696200.0,47.6696,47.7379,47.6269,47.6696,696200.0
2012-12-17 09:30:00,55.83,56.21,55.83,55.97,70900.0,47.7038,48.0285,47.7038,47.8234,70900.0
2012-12-17 09:40:00,55.96,56.04,55.95,55.97,39000.0,47.8148,47.8832,47.8063,47.8234,39000.0
2012-12-17 09:50:00,55.98,56.11,55.95,56.03,37700.0,47.8319,47.943,47.8063,47.8747,37700.0
2012-12-17 10:00:00,56.04,56.11,55.99,56.03,58900.0,47.8832,47.943,47.8405,47.8747,58900.0
2012-12-17 10:10:00,56.04,56.06,55.97,55.97,23600.0,47.8832,47.9003,47.8234,47.8234,23600.0
2012-12-17 10:20:00,55.97,56.0,55.95,55.99,19200.0,47.8234,47.849,47.8063,47.8405,19200.0
2012-12-17 10:30:00,55.99,56.07,55.99,56.01,31000.0,47.8405,47.9088,47.8405,47.8576,31000.0
2012-12-17 10:40:00,56.01,56.01,55.91,55.94,52500.0,47.8576,47.8576,47.7721,47.7977,52500.0
2012-12-17 10:50:00,55.95,55.96,55.92,55.94,38700.0,47.8063,47.8148,47.7807,47.7977,38700.0
2012-12-17 11:00:00,55.94,55.95,55.89,55.94,40100.0,47.7977,47.8063,47.755,47.7977,40100.0
2012-12-17 11:10:00,55.94,56.04,55.93,56.03,45400.0,47.7977,47.8832,47.7892,47.8747,45400.0
2012-12-17 11:20:00,56.02,56.04,55.95,55.95,71300.0,47.8661,47.8832,47.8063,47.8063,71300.0
2012-12-17 11:30:00,55.95,56.0,55.92,55.95,39500.0,47.8063,47.849,47.7807,47.8063,39500.0
2012-12-17 11:40:00,55.96,56.08,55.96,56.05,18000.0,47.8148,47.9174,47.8148,47.8917,18000.0
2012-12-17 11:50:00,56.04,56.07,56.03,56.04,13800.0,47.8832,47.9088,47.8747,47.8832,13800.0
2012-12-17 12:00:00,56.04,56.13,56.04,56.11,20900.0,47.8832,47.9601,47.8832,47.943,20900.0
2012-12-17 12:10:00,56.11,56.16,56.09,56.11,26300.0,47.943,47.9857,47.9259,47.943,26300.0
2012-12-17 12:20:00,56.12,56.13,56.07,56.08,23100.0,47.9516,47.9601,47.9088,47.9174,23100.0
2012-12-17 12:30:00,56.09,56.12,56.03,56.04,25700.0,47.9259,47.9516,47.8747,47.8832,25700.0
2012-12-17 12:40:00,56.05,56.06,55.99,56.0,22800.0,47.8917,47.9003,47.8405,47.849,22800.0
2012-12-17 12:50:00,55.99,56.04,55.99,56.0,13100.0,47.8405,47.8832,47.8405,47.849,13100.0
2012-12-17 13:00:00,56.0,56.05,56.0,56.04,19300.0,47.849,47.8917,47.849,47.8832,19300.0
2012-12-17 13:10:00,56.04,56.07,56.03,56.05,28700.0,47.8832,47.9088,47.8747,47.8917,28700.0
2012-12-17 13:20:00,56.05,56.09,56.04,56.09,29000.0,47.8917,47.9259,47.8832,47.9259,29000.0
2012-12-17 13:30:00,56.09,56.1,56.02,56.02,16400.0,47.9259,47.9345,47.8661,47.8661,16400.0
2012-12-17 13:40:00,56.03,56.04,55.98,56.02,25400.0,47.8747,47.8832,47.8319,47.8661,25400.0
2012-12-17 13:50:00,56.0,56.04,56.0,56.02,15200.0,47.849,47.8832,47.849,47.8661,15200.0
2012-12-17 14:00:00,56.02,56.06,56.01,56.02,30600.0,47.8661,47.9003,47.8576,47.8661,30600.0
2012-12-17 14:10:00,56.01,56.02,56.0,56.01,18900.0,47.8576,47.8661,47.849,47.8576,18900.0
2012-12-17 14:20:00,56.01,56.01,55.92,55.95,54900.0,47.8576,47.8576,47.7807,47.8063,54900.0
2012-12-17 14:30:00,55.95,55.95,55.84,55.85,33800.0,47.8063,47.8063,47.7123,47.7208,33800.0
2012-12-17 14:40:00,55.85,55.87,55.79,55.87,37200.0,47.7208,47.7379,47.6696,47.7379,37200.0
2012-12-17 14:50:00,55.86,55.91,55.85,55.9,20200.0,47.7294,47.7721,47.7208,47.7636,20200.0
2012-12-17 15:00:00,55.89,55.95,55.89,55.95,26700.0,47.755,47.8063,47.755,47.8063,26700.0
2012-12-17 15:10:00,55.94,55.94,55.89,55.9,17700.0,47.7977,47.7977,47.755,47.7636,17700.0
2012-12-17 15:20:00,55.9,55.93,55.89,55.92,26900.0,47.7636,47.7892,47.755,47.7807,26900.0
2012-12-17 15:30:00,55.93,55.94,55.91,55.93,31100.0,47.7892,47.7977,47.7721,47.7892,31100.0
2012-12-17 15:40:00,55.93,56.01,55.92,56.01,57400.0,47.7892,47.8576,47.7807,47.8576,57400.0
2012-12-17 15:50:00,56.01,56.16,56.0,56.16,106500.0,47.8576,47.9857,47.849,47.9857,106500.0
2012-12-18 09:30:00,56.18,56.2,56.02,56.18,80800.0,48.0028,48.0199,47.8661,48.0028,80800.0
2012-12-18 09:40:00,56.19,56.35,56.18,56.32,49700.0,48.0114,48.1481,48.0028,48.1224,49700.0
2012-12-18 09:50:00,56.29,56.3,56.03,56.07,64200.0,48.0968,48.1054,47.8747,47.9088,64200.0
2012-12-18 10:00:00,56.07,56.1,55.97,56.0,103000.0,47.9088,47.9345,47.8234,47.849,103000.0
2012-12-18 10:10:00,56.0,56.05,55.99,56.03,75800.0,47.849,47.8917,47.8405,47.8747,75800.0
2012-12-18 10:20:00,56.01,56.26,55.98,56.26,92000.0,47.8576,48.0712,47.8319,48.0712,92000.0
2012-12-18 10:30:00,56.26,56.43,56.18,56.43,65600.0,48.0712,48.2164,48.0028,48.2164,65600.0
2012-12-18 10:40:00,56.41,56.52,56.4,56.51,69900.0,48.1993,48.2933,48.1908,48.2848,69900.0
2012-12-18 10:50:00,56.5,56.59,56.5,56.55,87600.0,48.2762,48.3531,48.2762,48.319,87600.0
2012-12-18 11:00:00,56.55,56.61,56.51,56.54,202900.0,48.319,48.3702,48.2848,48.3104,202900.0
2012-12-18 11:10:00,56.52,56.66,56.52,56.65,55200.0,48.2933,48.413,48.2933,48.4044,55200.0
2012-12-18 11:20:00,56.65,56.66,56.6,56.64,38500.0,48.4044,48.413,48.3617,48.3959,38500.0
2012-12-18 11:30:00,56.64,56.68,56.58,56.61,29300.0,48.3959,48.43,48.3446,48.3702,29300.0
2012-12-18 11:40:00,56.6,56.67,56.59,56.66,24600.0,48.3617,48.4215,48.3531,48.413,24600.0
2012-12-18 11:50:00,56.66,56.68,56.58,56.59,27400.0,48.413,48.43,48.3446,48.3531,27400.0
2012-12-18 12:00:00,56.58,56.59,56.52,56.52,28400.0,48.3446,48.3531,48.2933,48.2933,28400.0
2012-12-18 12:10:00,56.52,56.52,56.5,56.51,38700.0,48.2933,48.2933,48.2762,48.2848,38700.0
2012-12-18 12:20:00,56.51,56.56,56.49,56.51,35700.0,48.2848,48.3275,48.2677,48.2848,35700.0
2012-12-18 12:30:00,56.5,56.64,56.46,56.63,48000.0,48.2762,48.3959,48.2421,48.3873,48000.0
2012-12-18 12:40:00,56.62,56.71,56.61,56.71,22200.0,48.3788,48.4557,48.3702,48.4557,22200.0
2012-12-18 12:50:00,56.7,56.71,56.62,56.62,12000.0,48.4471,48.4557,48.3788,48.3788,12000.0
2012-12-18 13:00:00,56.63,56.65,56.61,56.63,54900.0,48.3873,48.4044,48.3702,48.3873,54900.0
2012-12-18 13:10:00,56.64,56.72,56.64,56.71,85000.0,48.3959,48.4642,48.3959,48.4557,85000.0
2012-12-18 13:20:00,56.72,56.75,56.7,56.73,18900.0,48.4642,48.4899,48.4471,48.4728,18900.0
2012-12-18 13:30:00,56.73,56.73,56.56,56.56,154700.0,48.4728,48.4728,48.3275,48.3275,154700.0
2012-12-18 13:40:00,56.56,56.58,56.5,56.51,38400.0,48.3275,48.3446,48.2762,48.2848,38400.0
2012-12-18 13:50:00,56.51,56.51,56.35,56.35,51000.0,48.2848,48.2848,48.1481,48.1481,51000.0
2012-12-18 14:00:00,56.36,56.38,56.31,56.32,38700.0,48.1566,48.1737,48.1139,48.1224,38700.0
2012-12-18 14:10:00,56.31,56.33,56.26,56.27,40700.0,48.1139,48.131,48.0712,48.0797,40700.0
2012-12-18 14:20:00,56.26,56.26,56.12,56.13,35500.0,48.0712,48.0712,47.9516,47.9601,35500.0
2012-12-18 14:30:00,56.13,56.21,56.06,56.14,99900.0,47.9601,48.0285,47.9003,47.9686,99900.0
2012-12-18 14:40:00,56.14,56.17,56.08,56.13,31600.0,47.9686,47.9943,47.9174,47.9601,31600.0
2012-12-18 14:50:00,56.13,56.15,56.07,56.12,40600.0,47.9601,47.9772,47.9088,47.9516,40600.0
2012-12-18 15:00:00,56.12,56.29,56.11,56.22,86900.0,47.9516,48.0968,47.943,48.037,86900.0
2012-12-18 15:10:00,56.22,56.23,56.15,56.17,43700.0,48.037,48.0455,47.9772,47.9943,43700.0
2012-12-18 15:20:00,56.17,56.22,56.13,56.14,45900.0,47.9943,48.037,47.9601,47.9686,45900.0
2012-12-18 15:30:00,56.13,56.15,56.06,56.13,47500.0,47.9601,47.9772,47.9003,47.9601,47500.0
2012-12-18 15:40:00,56.14,56.22,56.12,56.22,88100.0,47.9686,48.037,47.9516,48.037,88100.0
2012-12-18 15:50:00,56.21,56.35,56.21,56.34,134700.0,48.0285,48.1481,48.0285,48.1395,134700.0
2012-12-19 09:30:00,56.41,56.49,56.11,56.16,47200.0,48.1993,48.2677,47.943,47.9857,47200.0
2012-12-19 09:40:00,56.16,56.16,55.92,55.97,92600.0,47.9857,47.9857,47.7807,47.8234,92600.0
2012-12-19 09:50:00,55.96,56.03,55.9,56.01,66000.0,47.8148,47.8747,47.7636,47.8576,66000.0
2012-12-19 10:00:00,56.01,56.18,56.01,56.17,61800.0,47.8576,48.0028,47.8576,47.9943,61800.0
2012-12-19 10:10:00,56.18,56.21,56.12,56.12,32600.0,48.0028,48.0285,47.9516,47.9516,32600.0
2012-12-19 10:20:00,56.12,56.18,56.08,56.16,35700.0,47.9516,48.0028,47.9174,47.9857,35700.0
2012-12-19 10:30:00,56.16,56.19,56.11,56.14,50800.0,47.9857,48.0114,47.943,47.9686,50800.0
2012-12-19 10:40:00,56.14,56.27,56.13,56.26,41000.0,47.9686,48.0797,47.9601,48.0712,41000.0
2012-12-19 10:50:00,56.25,56.36,56.23,56.34,29800.0,48.0626,48.1566,48.0455,48.1395,29800.0
2012-12-19 11:00:00,56.33,56.37,56.21,56.32,49200.0,48.131,48.1652,48.0285,48.1224,49200.0
2012-12-19 11:10:00,56.33,56.35,56.31,56.34,31200.0,48.131,48.1481,48.1139,48.1395,31200.0
2012-12-19 11:20:00,56.34,56.35,56.26,56.3,33800.0,48.1395,48.1481,48.0712,48.1054,33800.0
2012-12-19 11:30:00,56.31,56.41,56.31,56.37,36300.0,48.1139,48.1993,48.1139,48.1652,36300.0
2012-12-19 11:40:00,56.38,56.4,56.34,56.4,25100.0,48.1737,48.1908,48.1395,48.1908,25100.0
2012-12-19 11:50:00,56.4,56.42,56.33,56.35,34300.0,48.1908,48.2079,48.131,48.1481,34300.0
2012-12-19 12:00:00,56.35,56.36,56.2,56.22,30600.0,48.1481,48.1566,48.0199,48.037,30600.0
2012-12-19 12:10:00,56.22,56.26,56.22,56.22,18800.0,48.037,48.0712,48.037,48.037,18800.0
2012-12-19 12:20:00,56.22,56.23,56.14,56.18,24500.0,48.037,48.0455,47.9686,48.0028,24500.0
2012-12-19 12:30:00,56.18,56.18,56.12,56.13,15900.0,48.0028,48.0028,47.9516,47.9601,15900.0
2012-12-19 12:40:00,56.14,56.23,56.13,56.21,21300.0,47.9686,48.0455,47.9601,48.0285,21300.0
2012-12-19 12:50:00,56.21,56.24,56.12,56.12,24300.0,48.0285,48.0541,47.9516,47.9516,24300.0
2012-12-19 13:00:00,56.13,56.16,56.09,56.12,22700.0,47.9601,47.9857,47.9259,47.9516,22700.0
2012-12-19 13:10:00,56.12,56.14,56.04,56.06,19700.0,47.9516,47.9686,47.8832,47.9003,19700.0
2012-12-19 13:20:00,56.07,56.13,56.05,56.11,25500.0,47.9088,47.9601,47.8917,47.943,25500.0
2012-12-19 13:30:00,56.11,56.19,56.11,56.14,21200.0,47.943,48.0114,47.943,47.9686,21200.0
2012-12-19 13:40:00,56.14,56.15,56.07,56.13,24600.0,47.9686,47.9772,47.9088,47.9601,24600.0
2012-12-19 13:50:00,56.14,56.22,56.13,56.2,15800.0,47.9686,48.037,47.9601,48.0199,15800.0
2012-12-19 14:00:00,56.2,56.22,56.15,56.15,31900.0,48.0199,48.037,47.9772,47.9772,31900.0
2012-12-19 14:10:00,56.16,56.19,56.05,56.1,38800.0,47.9857,48.0114,47.8917,47.9345,38800.0
2012-12-19 14:20:00,56.13,56.16,56.04,56.05,40700.0,47.9601,47.9857,47.8832,47.8917,40700.0
2012-12-19 14:30:00,56.05,56.09,56.04,56.05,33800.0,47.8917,47.9259,47.8832,47.8917,33800.0
2012-12-19 14:40:00,56.06,56.07,55.93,55.97,47900.0,47.9003,47.9088,47.7892,47.8234,47900.0
2012-12-19 14:50:00,55.97,56.06,55.96,56.05,35300.0,47.8234,47.9003,47.8148,47.8917,35300.0
2012-12-19 15:00:00,56.05,56.08,56.02,56.05,27600.0,47.8917,47.9174,47.8661,47.8917,27600.0
2012-12-19 15:10:00,56.07,56.12,56.03,56.05,45100.0,47.9088,47.9516,47.8747,47.8917,45100.0
2012-12-19 15:20:00,56.05,56.14,56.05,56.11,34900.0,47.8917,47.9686,47.8917,47.943,34900.0
2012-12-19 15:30:00,56.12,56.19,56.07,56.16,54000.0,47.9516,48.0114,47.9088,47.9857,54000.0
2012-12-19 15:40:00,56.17,56.17,56.02,56.02,80300.0,47.9943,47.9943,47.8661,47.8661,80300.0
2012-12-19 15:50:00,56.03,56.04,55.97,55.98,157100.0,47.8747,47.8832,47.8234,47.8319,157100.0
2012-12-20 09:30:00,56.03,56.13,55.93,55.96,35200.0,47.8747,47.9601,47.7892,47.8148,35200.0
2012-12-20 09:40:00,55.96,55.96,55.78,55.85,25900.0,47.8148,47.8148,47.661,47.7208,25900.0
2012-12-20 09:50:00,55.84,55.88,55.83,55.84,12300.0,47.7123,47.7465,47.7038,47.7123,12300.0
2012-12-20 10:00:00,55.85,56.01,55.84,55.99,29100.0,47.7208,47.8576,47.7123,47.8405,29100.0
2012-12-20 10:10:00,55.96,56.16,55.96,56.12,12900.0,47.8148,47.9857,47.8148,47.9516,12900.0
2012-12-20 10:20:00,56.11,56.15,56.02,56.02,14000.0,47.943,47.9772,47.8661,47.8661,14000.0
2012-12-20 10:30:00,56.03,56.1,56.02,56.05,14900.0,47.8747,47.9345,47.8661,47.8917,14900.0
2012-12-20 10:40:00,56.06,56.16,56.06,56.08,21200.0,47.9003,47.9857,47.9003,47.9174,21200.0
2012-12-20 10:50:00,56.04,56.13,56.02,56.12,9800.0,47.8832,47.9601,47.8661,47.9516,9800.0
2012-12-20 11:00:00,56.12,56.25,56.11,56.24,20900.0,47.9516,48.0626,47.943,48.0541,20900.0
2012-12-20 11:10:00,56.24,56.27,56.23,56.27,26600.0,48.0541,48.0797,48.0455,48.0797,26600.0
2012-12-20 11:20:00,56.27,56.29,56.1,56.11,23800.0,48.0797,48.0968,47.9345,47.943,23800.0
2012-12-20 11:30:00,56.11,56.19,56.11,56.16,13100.0,47.943,48.0114,47.943,47.9857,13100.0
2012-12-20 11:40:00,56.14,56.23,56.14,56.2,10000.0,47.9686,48.0455,47.9686,48.0199,10000.0
2012-12-20 11:50:00,56.22,56.23,56.18,56.19,14300.0,48.037,48.0455,48.0028,48.0114,14300.0
2012-12-20 12:00:00,56.2,56.23,56.17,56.21,11600.0,48.0199,48.0455,47.9943,48.0285,11600.0
2012-12-20 12:10:00,56.21,56.24,56.21,56.24,8200.0,48.0285,48.0541,48.0285,48.0541,8200.0
2012-12-20 12:20:00,56.25,56.29,56.23,56.29,25800.0,48.0626,48.0968,48.0455,48.0968,25800.0
2012-12-20 12:30:00,56.28,56.31,56.26,56.26,9100.0,48.0883,48.1139,48.0712,48.0712,9100.0
2012-12-20 12:40:00,56.27,56.3,56.26,56.3,10000.0,48.0797,48.1054,48.0712,48.1054,10000.0
2012-12-20 12:50:00,56.28,56.35,56.28,56.32,7500.0,48.0883,48.1481,48.0883,48.1224,7500.0
2012-12-20 13:00:00,56.31,56.34,56.25,56.34,12400.0,48.1139,48.1395,48.0626,48.1395,12400.0
2012-12-20 13:10:00,56.34,56.34,56.25,56.28,15200.0,48.1395,48.1395,48.0626,48.0883,15200.0
2012-12-20 13:20:00,56.28,56.41,56.28,56.4,27100.0,48.0883,48.1993,48.0883,48.1908,27100.0
2012-12-20 13:30:00,56.39,56.46,56.36,56.42,82500.0,48.1823,48.2421,48.1566,48.2079,82500.0
2012-12-20 13:40:00,56.42,56.48,56.38,56.45,27800.0,48.2079,48.2592,48.1737,48.2335,27800.0
2012-12-20 13:50:00,56.45,56.5,56.45,56.5,18400.0,48.2335,48.2762,48.2335,48.2762,18400.0
2012-12-20 14:00:00,56.5,56.53,56.49,56.53,82700.0,48.2762,48.3019,48.2677,48.3019,82700.0
2012-12-20 14:10:00,56.52,56.58,56.5,56.53,25900.0,48.2933,48.3446,48.2762,48.3019,25900.0
2012-12-20 14:20:00,56.54,56.55,56.5,56.51,20900.0,48.3104,48.319,48.2762,48.2848,20900.0
2012-12-20 14:30:00,56.51,56.55,56.47,56.51,33200.0,48.2848,48.319,48.2506,48.2848,33200.0
2012-12-20 14:40:00,56.5,56.53,56.47,56.53,19800.0,48.2762,48.3019,48.2506,48.3019,19800.0
2012-12-20 14:50:00,56.53,56.54,56.48,56.49,16700.0,48.3019,48.3104,48.2592,48.2677,16700.0
2012-12-20 15:00:00,56.48,56.5,56.44,56.45,18700.0,48.2592,48.2762,48.225,48.2335,18700.0
2012-12-20 15:10:00,56.44,56.47,56.41,56.43,28000.0,48.225,48.2506,48.1993,48.2164,28000.0
2012-12-20 15:20:00,56.43,56.46,56.37,56.39,43900.0,48.2164,48.2421,48.1652,48.1823,43900.0
2012-12-20 15:30:00,56.4,56.5,56.4,56.48,42500.0,48.1908,48.2762,48.1908,48.2592,42500.0
2012-12-20 15:40:00,56.48,56.57,56.45,56.49,76400.0,48.2592,48.3361,48.2335,48.2677,76400.0
2012-12-20 15:50:00,56.49,56.58,56.45,56.58,183400.0,48.2677,48.3446,48.2335,48.3446,183400.0
2012-12-21 09:30:00,56.47,56.74,56.06,56.15,642000.0,48.2506,48.4813,47.9003,47.9772,642000.0
2012-12-21 09:40:00,56.13,56.22,55.97,56.1,59000.0,47.9601,48.037,47.8234,47.9345,59000.0
2012-12-21 09:50:00,56.1,56.39,56.07,56.35,58300.0,47.9345,48.1823,47.9088,48.1481,58300.0
2012-12-21 10:00:00,56.35,56.42,56.25,56.28,41800.0,48.1481,48.2079,48.0626,48.0883,41800.0
2012-12-21 10:10:00,56.3,56.34,56.2,56.28,69200.0,48.1054,48.1395,48.0199,48.0883,69200.0
2012-12-21 10:20:00,56.28,56.29,56.18,56.21,42400.0,48.0883,48.0968,48.0028,48.0285,42400.0
2012-12-21 10:30:00,56.21,56.21,56.1,56.13,29800.0,48.0285,48.0285,47.9345,47.9601,29800.0
2012-12-21 10:40:00,56.13,56.14,56.04,56.08,30700.0,47.9601,47.9686,47.8832,47.9174,30700.0
2012-12-21 10:50:00,56.07,56.08,55.96,55.98,34100.0,47.9088,47.9174,47.8148,47.8319,34100.0
2012-12-21 11:00:00,55.99,55.99,55.82,55.83,50600.0,47.8405,47.8405,47.6952,47.7038,50600.0
2012-12-21 11:10:00,55.82,55.87,55.79,55.81,32100.0,47.6952,47.7379,47.6696,47.6867,32100.0
2012-12-21 11:20:00,55.78,55.88,55.78,55.81,33800.0,47.661,47.7465,47.661,47.6867,33800.0
2012-12-21 11:30:00,55.82,55.85,55.69,55.72,43800.0,47.6952,47.7208,47.5841,47.6098,43800.0
2012-12-21 11:40:00,55.73,55.76,55.63,55.63,42100.0,47.6183,47.6439,47.5329,47.5329,42100.0
2012-12-21 11:50:00,55.64,55.73,55.62,55.67,65600.0,47.5414,47.6183,47.5243,47.567,65600.0
2012-12-21 12:00:00,55.67,55.71,55.63,55.68,26900.0,47.567,47.6012,47.5329,47.5756,26900.0
2012-12-21 12:10:00,55.69,55.84,55.68,55.84,36300.0,47.5841,47.7123,47.5756,47.7123,36300.0
2012-12-21 12:20:00,55.84,55.91,55.8,55.89,52200.0,47.7123,47.7721,47.6781,47.755,52200.0
2012-12-21 12:30:00,55.89,55.91,55.67,55.76,72400.0,47.755,47.7721,47.567,47.6439,72400.0
2012-12-21 12:40:00,55.79,55.89,55.76,55.87,25600.0,47.6696,47.755,47.6439,47.7379,25600.0
2012-12-21 12:50:00,55.87,55.94,55.85,55.88,20300.0,47.7379,47.7977,47.7208,47.7465,20300.0
2012-12-21 13:00:00,55.89,55.96,55.86,55.86,32800.0,47.755,47.8148,47.7294,47.7294,32800.0
2012-12-21 13:10:00,55.87,55.9,55.84,55.88,21700.0,47.7379,47.7636,47.7123,47.7465,21700.0
2012-12-21 13:20:00,55.88,55.98,55.83,55.97,48300.0,47.7465,47.8319,47.7038,47.8234,48300.0
2012-12-21 13:30:00,55.97,56.02,55.95,56.02,24100.0,47.8234,47.8661,47.8063,47.8661,24100.0
2012-12-21 13:40:00,56.0,56.09,56.0,56.02,32100.0,47.849,47.9259,47.849,47.8661,32100.0
2012-12-21 13:50:00,56.02,56.02,55.97,55.97,11500.0,47.8661,47.8661,47.8234,47.8234,11500.0
2012-12-21 14:00:00,55.98,56.06,55.97,56.0,15100.0,47.8319,47.9003,47.8234,47.849,15100.0
2012-12-21 14:10:00,56.0,56.01,55.97,55.98,11000.0,47.849,47.8576,47.8234,47.8319,11000.0
2012-12-21 14:20:00,55.99,56.0,55.95,55.95,24600.0,47.8405,47.849,47.8063,47.8063,24600.0
2012-12-21 14:30:00,55.95,55.96,55.91,55.93,33500.0,47.8063,47.8148,47.7721,47.7892,33500.0
2012-12-21 14:40:00,55.92,55.94,55.9,55.93,26400.0,47.7807,47.7977,47.7636,47.7892,26400.0
2012-12-21 14:50:00,55.93,55.95,55.9,55.94,56700.0,47.7892,47.8063,47.7636,47.7977,56700.0
2012-12-21 15:00:00,55.94,56.0,55.94,55.96,31900.0,47.7977,47.849,47.7977,47.8148,31900.0
2012-12-21 15:10:00,55.97,56.0,55.91,55.99,37500.0,47.8234,47.849,47.7721,47.8405,37500.0
2012-12-21 15:20:00,56.0,56.06,55.96,56.05,36800.0,47.849,47.9003,47.8148,47.8917,36800.0
2012-12-21 15:30:00,56.06,56.1,56.03,56.07,62300.0,47.9003,47.9345,47.8747,47.9088,62300.0
2012-12-21 15:40:00,56.07,56.13,55.95,55.96,103400.0,47.9088,47.9601,47.8063,47.8148,103400.0
2012-12-21 15:50:00,55.96,55.96,55.81,55.87,380700.0,47.8148,47.8148,47.6867,47.7379,380700.0
2012-12-24 09:30:00,55.8,55.99,55.73,55.85,57200.0,47.6781,47.8405,47.6183,47.7208,57200.0
2012-12-24 09:40:00,55.85,55.89,55.8,55.81,28800.0,47.7208,47.755,47.6781,47.6867,28800.0
2012-12-24 09:50:00,55.81,55.83,55.77,55.8,30500.0,47.6867,47.7038,47.6525,47.6781,30500.0
2012-12-24 10:00:00,55.79,55.81,55.78,55.8,18300.0,47.6696,47.6867,47.661,47.6781,18300.0
2012-12-24 10:10:00,55.8,55.9,55.79,55.9,22400.0,47.6781,47.7636,47.6696,47.7636,22400.0
2012-12-24 10:20:00,55.9,55.92,55.85,55.87,35600.0,47.7636,47.7807,47.7208,47.7379,35600.0
2012-12-24 10:30:00,55.87,55.95,55.87,55.93,25500.0,47.7379,47.8063,47.7379,47.7892,25500.0
2012-12-24 10:40:00,55.93,55.94,55.8,55.86,34700.0,47.7892,47.7977,47.6781,47.7294,34700.0
2012-12-24 10:50:00,55.86,55.91,55.76,55.77,20700.0,47.7294,47.7721,47.6439,47.6525,20700.0
2012-12-24 11:00:00,55.77,55.86,55.75,55.82,22000.0,47.6525,47.7294,47.6354,47.6952,22000.0
2012-12-24 11:10:00,55.83,55.86,55.76,55.8,21600.0,47.7038,47.7294,47.6439,47.6781,21600.0
2012-12-24 11:20:00,55.8,55.84,55.78,55.84,23200.0,47.6781,47.7123,47.661,47.7123,23200.0
2012-12-24 11:30:00,55.85,55.89,55.82,55.87,30600.0,47.7208,47.755,47.6952,47.7379,30600.0
2012-12-24 11:40:00,55.87,55.88,55.81,55.85,22300.0,47.7379,47.7465,47.6867,47.7208,22300.0
2012-12-24 11:50:00,55.86,55.89,55.84,55.84,26300.0,47.7294,47.755,47.7123,47.7123,26300.0
2012-12-24 12:00:00,55.85,55.85,55.82,55.84,13700.0,47.7208,47.7208,47.6952,47.7123,13700.0
2012-12-24 12:10:00,55.83,55.84,55.78,55.8,24300.0,47.7038,47.7123,47.661,47.6781,24300.0
2012-12-24 12:20:00,55.8,55.84,55.79,55.83,26700.0,47.6781,47.7123,47.6696,47.7038,26700.0
2012-12-24 12:30:00,55.84,55.86,55.83,55.85,32800.0,47.7123,47.7294,47.7038,47.7208,32800.0
2012-12-24 12:40:00,55.85,55.85,55.82,55.83,12400.0,47.7208,47.7208,47.6952,47.7038,12400.0
2012-12-24 12:50:00,55.83,55.9,55.82,55.83,77300.0,47.7038,47.7636,47.6952,47.7038,77300.0
2012-12-26 09:30:00,55.88,55.99,55.77,55.85,39400.0,47.7465,47.8405,47.6525,47.7208,39400.0
2012-12-26 09:40:00,55.84,55.89,55.76,55.76,20100.0,47.7123,47.755,47.6439,47.6439,20100.0
2012-12-26 09:50:00,55.77,55.79,55.72,55.77,10900.0,47.6525,47.6696,47.6098,47.6525,10900.0
2012-12-26 10:00:00,55.77,55.79,55.7,55.74,18400.0,47.6525,47.6696,47.5927,47.6269,18400.0
2012-12-26 10:10:00,55.74,55.82,55.71,55.73,34400.0,47.6269,47.6952,47.6012,47.6183,34400.0
2012-12-26 10:20:00,55.73,55.77,55.71,55.77,13400.0,47.6183,47.6525,47.6012,47.6525,13400.0
2012-12-26 10:30:00,55.75,55.78,55.71,55.72,10200.0,47.6354,47.661,47.6012,47.6098,10200.0
2012-12-26 10:40:00,55.74,55.76,55.68,55.73,17400.0,47.6269,47.6439,47.5756,47.6183,17400.0
2012-12-26 10:50:00,55.72,55.73,55.62,55.62,20200.0,47.6098,47.6183,47.5243,47.5243,20200.0
2012-12-26 11:00:00,55.63,55.65,55.48,55.48,38500.0,47.5329,47.55,47.4047,47.4047,38500.0
2012-12-26 11:10:00,55.47,55.48,55.41,55.41,17300.0,47.3962,47.4047,47.3449,47.3449,17300.0
2012-12-26 11:20:00,55.41,55.42,55.33,55.33,20500.0,47.3449,47.3534,47.2765,47.2765,20500.0
2012-12-26 11:30:00,55.34,55.4,55.28,55.35,10900.0,47.2851,47.3363,47.2338,47.2936,10900.0
2012-12-26 11:40:00,55.35,55.39,55.33,55.39,15100.0,47.2936,47.3278,47.2765,47.3278,15100.0
2012-12-26 11:50:00,55.37,55.42,55.37,55.39,11200.0,47.3107,47.3534,47.3107,47.3278,11200.0
2012-12-26 12:00:00,55.4,55.43,55.32,55.32,15200.0,47.3363,47.362,47.268,47.268,15200.0
2012-12-26 12:10:00,55.31,55.33,55.27,55.31,31300.0,47.2594,47.2765,47.2253,47.2594,31300.0
2012-12-26 12:20:00,55.3,55.33,55.27,55.28,25400.0,47.2509,47.2765,47.2253,47.2338,25400.0
2012-12-26 12:30:00,55.28,55.34,55.27,55.31,11000.0,47.2338,47.2851,47.2253,47.2594,11000.0
2012-12-26 12:40:00,55.31,55.35,55.27,55.34,13600.0,47.2594,47.2936,47.2253,47.2851,13600.0
2012-12-26 12:50:00,55.34,55.45,55.34,55.44,11400.0,47.2851,47.3791,47.2851,47.3705,11400.0
2012-12-26 13:00:00,55.44,55.45,55.41,55.41,7400.0,47.3705,47.3791,47.3449,47.3449,7400.0
2012-12-26 13:10:00,55.41,55.43,55.38,55.42,10100.0,47.3449,47.362,47.3193,47.3534,10100.0
2012-12-26 13:20:00,55.42,55.43,55.37,55.42,8500.0,47.3534,47.362,47.3107,47.3534,8500.0
2012-12-26 13:30:00,55.43,55.44,55.39,55.39,18800.0,47.362,47.3705,47.3278,47.3278,18800.0
2012-12-26 13:40:00,55.38,55.4,55.36,55.38,7500.0,47.3193,47.3363,47.3022,47.3193,7500.0
2012-12-26 13:50:00,55.38,55.41,55.38,55.39,7100.0,47.3193,47.3449,47.3193,47.3278,7100.0
2012-12-26 14:00:00,55.4,55.49,55.39,55.48,20300.0,47.3363,47.4132,47.3278,47.4047,20300.0
2012-12-26 14:10:00,55.48,55.52,55.48,55.49,13600.0,47.4047,47.4389,47.4047,47.4132,13600.0
2012-12-26 14:20:00,55.49,55.51,55.45,55.45,38100.0,47.4132,47.4303,47.3791,47.3791,38100.0
2012-12-26 14:30:00,55.46,55.48,55.43,55.48,26700.0,47.3876,47.4047,47.362,47.4047,26700.0
2012-12-26 14:40:00,55.48,55.49,55.41,55.43,21300.0,47.4047,47.4132,47.3449,47.362,21300.0
2012-12-26 14:50:00,55.43,55.57,55.42,55.55,23500.0,47.362,47.4816,47.3534,47.4645,23500.0
2012-12-26 15:00:00,55.54,55.55,55.5,55.52,23800.0,47.456,47.4645,47.4218,47.4389,23800.0
2012-12-26 15:10:00,55.53,55.6,55.53,55.58,28100.0,47.4474,47.5072,47.4474,47.4901,28100.0
2012-12-26 15:20:00,55.58,55.62,55.54,55.61,60500.0,47.4901,47.5243,47.456,47.5158,60500.0
2012-12-26 15:30:00,55.62,55.62,55.56,55.56,37600.0,47.5243,47.5243,47.4731,47.4731,37600.0
2012-12-26 15:40:00,55.56,55.57,55.43,55.49,34900.0,47.4731,47.4816,47.362,47.4132,34900.0
2012-12-26 15:50:00,55.48,55.5,55.4,55.43,74800.0,47.4047,47.4218,47.3363,47.362,74800.0
2012-12-27 09:30:00,55.25,55.4,55.09,55.17,32200.0,47.435,47.5638,47.2976,47.3663,32200.0
2012-12-27 09:40:00,55.21,55.37,55.21,55.31,16300.0,47.4006,47.538,47.4006,47.4865,16300.0
2012-12-27 09:50:00,55.31,55.33,55.2,55.2,12500.0,47.4865,47.5037,47.3921,47.3921,12500.0
2012-12-27 10:00:00,55.2,55.22,55.13,55.18,20900.0,47.3921,47.4092,47.332,47.3749,20900.0
2012-12-27 10:10:00,55.19,55.2,54.91,54.91,24200.0,47.3835,47.3921,47.1431,47.1431,24200.0
2012-12-27 10:20:00,54.9,55.02,54.88,55.02,67100.0,47.1345,47.2375,47.1173,47.2375,67100.0
2012-12-27 10:30:00,55.02,55.03,54.93,55.0,64200.0,47.2375,47.2461,47.1602,47.2203,64200.0
2012-12-27 10:40:00,55.0,55.06,54.99,55.06,18000.0,47.2203,47.2719,47.2118,47.2719,18000.0
2012-12-27 10:50:00,55.07,55.07,54.97,55.0,24200.0,47.2804,47.2804,47.1946,47.2203,24200.0
2012-12-27 11:00:00,54.97,55.0,54.85,54.87,29600.0,47.1946,47.2203,47.0916,47.1087,29600.0
2012-12-27 11:10:00,54.88,54.88,54.79,54.85,10500.0,47.1173,47.1173,47.04,47.0916,10500.0
2012-12-27 11:20:00,54.84,54.87,54.8,54.8,15200.0,47.083,47.1087,47.0486,47.0486,15200.0
2012-12-27 11:30:00,54.82,54.89,54.77,54.88,52300.0,47.0658,47.1259,47.0229,47.1173,52300.0
2012-12-27 11:40:00,54.89,54.98,54.89,54.93,22900.0,47.1259,47.2032,47.1259,47.1602,22900.0
2012-12-27 11:50:00,54.94,54.95,54.83,54.87,31000.0,47.1688,47.1774,47.0744,47.1087,31000.0
2012-12-27 12:00:00,54.87,54.87,54.76,54.8,19200.0,47.1087,47.1087,47.0143,47.0486,19200.0
2012-12-27 12:10:00,54.8,54.86,54.8,54.82,13700.0,47.0486,47.1001,47.0486,47.0658,13700.0
2012-12-27 12:20:00,54.83,54.83,54.76,54.81,4600.0,47.0744,47.0744,47.0143,47.0572,4600.0
2012-12-27 12:30:00,54.8,54.8,54.62,54.64,20700.0,47.0486,47.0486,46.8941,46.9113,20700.0
2012-12-27 12:40:00,54.64,54.65,54.55,54.62,24700.0,46.9113,46.9198,46.834,46.8941,24700.0
2012-12-27 12:50:00,54.61,54.71,54.57,54.71,26800.0,46.8855,46.9714,46.8512,46.9714,26800.0
2012-12-27 13:00:00,54.71,54.75,54.67,54.72,28100.0,46.9714,47.0057,46.937,46.9799,28100.0
2012-12-27 13:10:00,54.72,54.79,54.7,54.76,25800.0,46.9799,47.04,46.9628,47.0143,25800.0
2012-12-27 13:20:00,54.75,54.78,54.67,54.7,13700.0,47.0057,47.0315,46.937,46.9628,13700.0
2012-12-27 13:30:00,54.71,54.8,54.69,54.79,14000.0,46.9714,47.0486,46.9542,47.04,14000.0
2012-12-27 13:40:00,54.77,54.82,54.71,54.75,14500.0,47.0229,47.0658,46.9714,47.0057,14500.0
2012-12-27 13:50:00,54.75,54.79,54.72,54.72,24800.0,47.0057,47.04,46.9799,46.9799,24800.0
2012-12-27 14:00:00,54.7,54.78,54.68,54.77,40900.0,46.9628,47.0315,46.9456,47.0229,40900.0
2012-12-27 14:10:00,54.77,54.83,54.75,54.83,25800.0,47.0229,47.0744,47.0057,47.0744,25800.0
2012-12-27 14:20:00,54.83,54.85,54.78,54.81,7300.0,47.0744,47.0916,47.0315,47.0572,7300.0
2012-12-27 14:30:00,54.8,54.84,54.77,54.82,15300.0,47.0486,47.083,47.0229,47.0658,15300.0
2012-12-27 14:40:00,54.83,55.13,54.8,55.04,37100.0,47.0744,47.332,47.0486,47.2547,37100.0
2012-12-27 14:50:00,55.03,55.1,54.97,55.04,29600.0,47.2461,47.3062,47.1946,47.2547,29600.0
2012-12-27 15:00:00,55.04,55.13,55.01,55.07,20300.0,47.2547,47.332,47.2289,47.2804,20300.0
2012-12-27 15:10:00,55.09,55.1,55.04,55.06,25200.0,47.2976,47.3062,47.2547,47.2719,25200.0
2012-12-27 15:20:00,55.07,55.22,55.06,55.16,50300.0,47.2804,47.4092,47.2719,47.3577,50300.0
2012-12-27 15:30:00,55.15,55.25,55.14,55.2,30500.0,47.3491,47.435,47.3405,47.3921,30500.0
2012-12-27 15:40:00,55.21,55.31,55.21,55.23,49200.0,47.4006,47.4865,47.4006,47.4178,49200.0
2012-12-27 15:50:00,55.23,55.3,55.15,55.15,73700.0,47.4178,47.4779,47.3491,47.3491,73700.0
2012-12-28 09:30:00,54.8,55.0,54.75,54.81,27500.0,47.0486,47.2203,47.0057,47.0572,27500.0
2012-12-28 09:40:00,54.81,54.86,54.72,54.78,24700.0,47.0572,47.1001,46.9799,47.0315,24700.0
2012-12-28 09:50:00,54.77,54.81,54.72,54.8,24200.0,47.0229,47.0572,46.9799,47.0486,24200.0
2012-12-28 10:00:00,54.79,54.92,54.75,54.78,51900.0,47.04,47.1517,47.0057,47.0315,51900.0
2012-12-28 10:10:00,54.78,54.83,54.63,54.83,23400.0,47.0315,47.0744,46.9027,47.0744,23400.0
2012-12-28 10:20:00,54.83,54.85,54.74,54.76,13300.0,47.0744,47.0916,46.9971,47.0143,13300.0
2012-12-28 10:30:00,54.77,54.9,54.76,54.88,19200.0,47.0229,47.1345,47.0143,47.1173,19200.0
2012-12-28 10:40:00,54.84,55.05,54.77,55.0,29200.0,47.083,47.2633,47.0229,47.2203,29200.0
2012-12-28 10:50:00,55.01,55.01,54.89,54.89,32200.0,47.2289,47.2289,47.1259,47.1259,32200.0
2012-12-28 11:00:00,54.9,54.95,54.84,54.84,19100.0,47.1345,47.1774,47.083,47.083,19100.0
2012-12-28 11:10:00,54.83,54.86,54.79,54.84,9700.0,47.0744,47.1001,47.04,47.083,9700.0
2012-12-28 11:20:00,54.84,54.84,54.78,54.8,25300.0,47.083,47.083,47.0315,47.0486,25300.0
2012-12-28 11:30:00,54.8,54.83,54.76,54.8,18200.0,47.0486,47.0744,47.0143,47.0486,18200.0
2012-12-28 11:40:00,54.8,54.86,54.79,54.85,9500.0,47.0486,47.1001,47.04,47.0916,9500.0
2012-12-28 11:50:00,54.84,54.85,54.8,54.82,30900.0,47.083,47.0916,47.0486,47.0658,30900.0
2012-12-28 12:00:00,54.82,54.86,54.8,54.82,18700.0,47.0658,47.1001,47.0486,47.0658,18700.0
2012-12-28 12:10:00,54.81,54.86,54.8,54.86,13500.0,47.0572,47.1001,47.0486,47.1001,13500.0
2012-12-28 12:20:00,54.85,54.87,54.83,54.86,10200.0,47.0916,47.1087,47.0744,47.1001,10200.0
2012-12-28 12:30:00,54.85,54.92,54.85,54.87,11100.0,47.0916,47.1517,47.0916,47.1087,11100.0
2012-12-28 12:40:00,54.87,54.89,54.83,54.86,17000.0,47.1087,47.1259,47.0744,47.1001,17000.0
2012-12-28 12:50:00,54.85,54.86,54.82,54.84,18800.0,47.0916,47.1001,47.0658,47.083,18800.0
2012-12-28 13:00:00,54.84,54.85,54.77,54.79,21400.0,47.083,47.0916,47.0229,47.04,21400.0
2012-12-28 13:10:00,54.79,54.81,54.74,54.74,19900.0,47.04,47.0572,46.9971,46.9971,19900.0
2012-12-28 13:20:00,54.74,54.77,54.72,54.72,12500.0,46.9971,47.0229,46.9799,46.9799,12500.0
2012-12-28 13:30:00,54.73,54.75,54.71,54.75,11700.0,46.9885,47.0057,46.9714,47.0057,11700.0
2012-12-28 13:40:00,54.74,54.79,54.72,54.76,9700.0,46.9971,47.04,46.9799,47.0143,9700.0
2012-12-28 13:50:00,54.77,54.77,54.69,54.73,15100.0,47.0229,47.0229,46.9542,46.9885,15100.0
2012-12-28 14:00:00,54.73,54.75,54.65,54.69,16000.0,46.9885,47.0057,46.9198,46.9542,16000.0
2012-12-28 14:10:00,54.68,54.72,54.67,54.69,12600.0,46.9456,46.9799,46.937,46.9542,12600.0
2012-12-28 14:20:00,54.7,54.7,54.66,54.66,15300.0,46.9628,46.9628,46.9284,46.9284,15300.0
2012-12-28 14:30:00,54.68,54.68,54.65,54.66,11500.0,46.9456,46.9456,46.9198,46.9284,11500.0
2012-12-28 14:40:00,54.65,54.69,54.65,54.68,11600.0,46.9198,46.9542,46.9198,46.9456,11600.0
2012-12-28 14:50:00,54.68,54.69,54.66,54.67,19100.0,46.9456,46.9542,46.9284,46.937,19100.0
2012-12-28 15:00:00,54.67,54.69,54.65,54.67,19700.0,46.937,46.9542,46.9198,46.937,19700.0
2012-12-28 15:10:00,54.66,54.74,54.62,54.72,31300.0,46.9284,46.9971,46.8941,46.9799,31300.0
2012-12-28 15:20:00,54.72,54.8,54.69,54.75,55100.0,46.9799,47.0486,46.9542,47.0057,55100.0
2012-12-28 15:30:00,54.76,54.81,54.54,54.58,99300.0,47.0143,47.0572,46.8254,46.8597,99300.0
2012-12-28 15:40:00,54.58,54.69,54.48,54.52,68000.0,46.8597,46.9542,46.7739,46.8082,68000.0
2012-12-28 15:50:00,54.51,54.58,54.41,54.45,119800.0,46.7997,46.8597,46.7138,46.7481,119800.0
2012-12-31 09:30:00,54.34,54.35,54.16,54.27,79600.0,46.6537,46.6623,46.4992,46.5936,79600.0
2012-12-31 09:40:00,54.32,54.37,54.09,54.09,46600.0,46.6365,46.6795,46.4391,46.4391,46600.0
2012-12-31 09:50:00,54.08,54.36,54.07,54.32,47400.0,46.4305,46.6709,46.4219,46.6365,47400.0
2012-12-31 10:00:00,54.32,54.36,54.25,54.28,46400.0,46.6365,46.6709,46.5764,46.6022,46400.0
2012-12-31 10:10:00,54.3,54.33,54.22,54.28,46700.0,46.6194,46.6451,46.5507,46.6022,46700.0
2012-12-31 10:20:00,54.28,54.39,54.26,54.36,59700.0,46.6022,46.6966,46.585,46.6709,59700.0
2012-12-31 10:30:00,54.36,54.37,54.29,54.29,66300.0,46.6709,46.6795,46.6108,46.6108,66300.0
2012-12-31 10:40:00,54.29,54.32,54.09,54.11,46000.0,46.6108,46.6365,46.4391,46.4562,46000.0
2012-12-31 10:50:00,54.1,54.22,54.07,54.15,41200.0,46.4476,46.5507,46.4219,46.4906,41200.0
2012-12-31 11:00:00,54.15,54.28,54.15,54.19,68900.0,46.4906,46.6022,46.4906,46.5249,68900.0
2012-12-31 11:10:00,54.19,54.27,54.19,54.23,32900.0,46.5249,46.5936,46.5249,46.5593,32900.0
2012-12-31 11:20:00,54.23,54.25,54.13,54.18,56800.0,46.5593,46.5764,46.4734,46.5163,56800.0
2012-12-31 11:30:00,54.19,54.21,54.13,54.17,45300.0,46.5249,46.5421,46.4734,46.5077,45300.0
2012-12-31 11:40:00,54.17,54.2,54.14,54.14,36600.0,46.5077,46.5335,46.482,46.482,36600.0
2012-12-31 11:50:00,54.14,54.14,54.08,54.1,119400.0,46.482,46.482,46.4305,46.4476,119400.0
2012-12-31 12:00:00,54.11,54.15,54.09,54.11,25000.0,46.4562,46.4906,46.4391,46.4562,25000.0
2012-12-31 12:10:00,54.12,54.13,54.1,54.12,14700.0,46.4648,46.4734,46.4476,46.4648,14700.0
2012-12-31 12:20:00,54.11,54.14,54.1,54.1,18700.0,46.4562,46.482,46.4476,46.4476,18700.0
2012-12-31 12:30:00,54.11,54.16,54.1,54.15,26200.0,46.4562,46.4992,46.4476,46.4906,26200.0
2012-12-31 12:40:00,54.14,54.5,54.14,54.45,47800.0,46.482,46.7911,46.482,46.7481,47800.0
2012-12-31 12:50:00,54.46,54.47,54.27,54.34,21300.0,46.7567,46.7653,46.5936,46.6537,21300.0
2012-12-31 13:00:00,54.35,54.38,54.19,54.25,22900.0,46.6623,46.688,46.5249,46.5764,22900.0
2012-12-31 13:10:00,54.28,54.46,54.26,54.38,15800.0,46.6022,46.7567,46.585,46.688,15800.0
2012-12-31 13:20:00,54.37,54.44,54.35,54.39,11400.0,46.6795,46.7396,46.6623,46.6966,11400.0
2012-12-31 13:30:00,54.39,54.4,54.34,54.36,11600.0,46.6966,46.7052,46.6537,46.6709,11600.0
2012-12-31 13:40:00,54.36,54.5,54.14,54.22,48200.0,46.6709,46.7911,46.482,46.5507,48200.0
2012-12-31 13:50:00,54.21,54.32,54.15,54.27,19400.0,46.5421,46.6365,46.4906,46.5936,19400.0
2012-12-31 14:00:00,54.28,54.37,54.27,54.34,12600.0,46.6022,46.6795,46.5936,46.6537,12600.0
2012-12-31 14:10:00,54.34,54.37,54.27,54.33,28800.0,46.6537,46.6795,46.5936,46.6451,28800.0
2012-12-31 14:20:00,54.33,54.4,54.32,54.39,33300.0,46.6451,46.7052,46.6365,46.6966,33300.0
2012-12-31 14:30:00,54.4,54.47,54.4,54.41,24100.0,46.7052,46.7653,46.7052,46.7138,24100.0
2012-12-31 14:40:00,54.41,54.59,54.41,54.56,30000.0,46.7138,46.8683,46.7138,46.8426,30000.0
2012-12-31 14:50:00,54.55,54.68,54.5,54.65,35400.0,46.834,46.9456,46.7911,46.9198,35400.0
2012-12-31 15:00:00,54.67,54.74,54.63,54.67,24000.0,46.937,46.9971,46.9027,46.937,24000.0
2012-12-31 15:10:00,54.67,54.68,54.52,54.54,31500.0,46.937,46.9456,46.8082,46.8254,31500.0
2012-12-31 15:20:00,54.54,54.58,54.42,54.47,32400.0,46.8254,46.8597,46.7224,46.7653,32400.0
2012-12-31 15:30:00,54.49,54.64,54.48,54.63,30000.0,46.7825,46.9113,46.7739,46.9027,30000.0
2012-12-31 15:40:00,54.63,54.73,54.52,54.73,49400.0,46.9027,46.9885,46.8082,46.9885,49400.0
2012-12-31 15:50:00,54.71,54.82,54.67,54.81,199400.0,46.9714,47.0658,46.937,47.0572,199400.0
2013-01-02 09:30:00,55.52,55.54,55.24,55.42,135100.0,47.6668,47.684,47.4264,47.5809,135100.0
2013-01-02 09:40:00,55.41,55.49,55.33,55.49,62400.0,47.5723,47.641,47.5037,47.641,62400.0
2013-01-02 09:50:00,55.49,55.65,55.49,55.6,31500.0,47.641,47.7784,47.641,47.7355,31500.0
2013-01-02 10:00:00,55.63,55.71,55.62,55.66,41500.0,47.7612,47.8299,47.7526,47.787,41500.0
2013-01-02 10:10:00,55.65,55.71,55.62,55.63,28800.0,47.7784,47.8299,47.7526,47.7612,28800.0
2013-01-02 10:20:00,55.62,55.65,55.51,55.59,64700.0,47.7526,47.7784,47.6582,47.7269,64700.0
2013-01-02 10:30:00,55.57,55.63,55.54,55.54,22300.0,47.7097,47.7612,47.684,47.684,22300.0
2013-01-02 10:40:00,55.54,55.64,55.54,55.58,56800.0,47.684,47.7698,47.684,47.7183,56800.0
2013-01-02 10:50:00,55.59,55.63,55.56,55.62,118500.0,47.7269,47.7612,47.7011,47.7526,118500.0
2013-01-02 11:00:00,55.63,55.7,55.62,55.66,45100.0,47.7612,47.8213,47.7526,47.787,45100.0
2013-01-02 11:10:00,55.67,55.7,55.53,55.53,36000.0,47.7956,47.8213,47.6754,47.6754,36000.0
2013-01-02 11:20:00,55.53,55.65,55.51,55.62,18100.0,47.6754,47.7784,47.6582,47.7526,18100.0
2013-01-02 11:30:00,55.63,55.73,55.62,55.66,20700.0,47.7612,47.8471,47.7526,47.787,20700.0
2013-01-02 11:40:00,55.64,55.66,55.55,55.55,39900.0,47.7698,47.787,47.6925,47.6925,39900.0
2013-01-02 11:50:00,55.56,55.59,55.47,55.5,24200.0,47.7011,47.7269,47.6239,47.6496,24200.0
2013-01-02 12:00:00,55.51,55.51,55.48,55.49,28200.0,47.6582,47.6582,47.6324,47.641,28200.0
2013-01-02 12:10:00,55.5,55.59,55.47,55.52,18300.0,47.6496,47.7269,47.6239,47.6668,18300.0
2013-01-02 12:20:00,55.5,55.56,55.47,55.56,13100.0,47.6496,47.7011,47.6239,47.7011,13100.0
2013-01-02 12:30:00,55.55,55.62,55.51,55.62,34200.0,47.6925,47.7526,47.6582,47.7526,34200.0
2013-01-02 12:40:00,55.61,55.62,55.57,55.6,46700.0,47.7441,47.7526,47.7097,47.7355,46700.0
2013-01-02 12:50:00,55.6,55.63,55.6,55.6,96400.0,47.7355,47.7612,47.7355,47.7355,96400.0
2013-01-02 13:00:00,55.6,55.72,55.6,55.72,26600.0,47.7355,47.8385,47.7355,47.8385,26600.0
2013-01-02 13:10:00,55.72,55.77,55.71,55.76,27500.0,47.8385,47.8814,47.8299,47.8728,27500.0
2013-01-02 13:20:00,55.76,55.78,55.69,55.7,105300.0,47.8728,47.89,47.8127,47.8213,105300.0
2013-01-02 13:30:00,55.7,55.72,55.66,55.66,26600.0,47.8213,47.8385,47.787,47.787,26600.0
2013-01-02 13:40:00,55.66,55.67,55.6,55.63,17800.0,47.787,47.7956,47.7355,47.7612,17800.0
2013-01-02 13:50:00,55.64,55.7,55.64,55.67,20300.0,47.7698,47.8213,47.7698,47.7956,20300.0
2013-01-02 14:00:00,55.67,55.7,55.64,55.66,19000.0,47.7956,47.8213,47.7698,47.787,19000.0
2013-01-02 14:10:00,55.67,55.71,55.63,55.66,25500.0,47.7956,47.8299,47.7612,47.787,25500.0
2013-01-02 14:20:00,55.66,55.69,55.65,55.68,14900.0,47.787,47.8127,47.7784,47.8042,14900.0
2013-01-02 14:30:00,55.66,55.67,55.59,55.63,22800.0,47.787,47.7956,47.7269,47.7612,22800.0
2013-01-02 14:40:00,55.64,55.65,55.6,55.6,32300.0,47.7698,47.7784,47.7355,47.7355,32300.0
2013-01-02 14:50:00,55.6,55.69,55.6,55.68,29500.0,47.7355,47.8127,47.7355,47.8042,29500.0
2013-01-02 15:00:00,55.68,55.73,55.68,55.7,77400.0,47.8042,47.8471,47.8042,47.8213,77400.0
2013-01-02 15:10:00,55.7,55.72,55.66,55.68,25100.0,47.8213,47.8385,47.787,47.8042,25100.0
2013-01-02 15:20:00,55.68,55.74,55.57,55.57,127400.0,47.8042,47.8557,47.7097,47.7097,127400.0
2013-01-02 15:30:00,55.57,55.62,55.56,55.6,91600.0,47.7097,47.7526,47.7011,47.7355,91600.0
2013-01-02 15:40:00,55.6,55.64,55.56,55.56,103300.0,47.7355,47.7698,47.7011,47.7011,103300.0
2013-01-02 15:50:00,55.57,55.89,55.57,55.87,208200.0,47.7097,47.9845,47.7097,47.9673,208200.0
2013-01-03 09:30:00,55.9,56.07,55.85,56.06,38600.0,47.993,48.139,47.9501,48.1304,38600.0
2013-01-03 09:40:00,56.04,56.05,55.93,55.94,50100.0,48.1132,48.1218,48.0188,48.0274,50100.0
2013-01-03 09:50:00,55.95,56.05,55.92,56.01,16700.0,48.036,48.1218,48.0102,48.0875,16700.0
2013-01-03 10:00:00,56.04,56.05,55.88,55.91,40300.0,48.1132,48.1218,47.9759,48.0016,40300.0
2013-01-03 10:10:00,55.87,55.91,55.82,55.85,14700.0,47.9673,48.0016,47.9244,47.9501,14700.0
2013-01-03 10:20:00,55.86,55.95,55.86,55.92,17800.0,47.9587,48.036,47.9587,48.0102,17800.0
2013-01-03 10:30:00,55.91,55.95,55.88,55.9,25100.0,48.0016,48.036,47.9759,47.993,25100.0
2013-01-03 10:40:00,55.89,55.92,55.87,55.89,19700.0,47.9845,48.0102,47.9673,47.9845,19700.0
2013-01-03 10:50:00,55.88,55.92,55.86,55.9,10100.0,47.9759,48.0102,47.9587,47.993,10100.0
2013-01-03 11:00:00,55.9,56.03,55.9,56.02,32700.0,47.993,48.1046,47.993,48.0961,32700.0
2013-01-03 11:10:00,56.03,56.07,55.99,56.04,37100.0,48.1046,48.139,48.0703,48.1132,37100.0
2013-01-03 11:20:00,56.05,56.12,56.04,56.08,45100.0,48.1218,48.1819,48.1132,48.1476,45100.0
2013-01-03 11:30:00,56.07,56.19,56.06,56.17,12800.0,48.139,48.242,48.1304,48.2248,12800.0
2013-01-03 11:40:00,56.15,56.2,56.12,56.2,18000.0,48.2077,48.2506,48.1819,48.2506,18000.0
2013-01-03 11:50:00,56.2,56.24,56.2,56.21,29300.0,48.2506,48.2849,48.2506,48.2592,29300.0
2013-01-03 12:00:00,56.21,56.24,56.2,56.21,12400.0,48.2592,48.2849,48.2506,48.2592,12400.0
2013-01-03 12:10:00,56.21,56.25,56.2,56.22,9400.0,48.2592,48.2935,48.2506,48.2678,9400.0
2013-01-03 12:20:00,56.21,56.22,56.16,56.16,9600.0,48.2592,48.2678,48.2163,48.2163,9600.0
2013-01-03 12:30:00,56.16,56.17,56.09,56.13,11000.0,48.2163,48.2248,48.1562,48.1905,11000.0
2013-01-03 12:40:00,56.13,56.16,56.11,56.14,8600.0,48.1905,48.2163,48.1733,48.1991,8600.0
2013-01-03 12:50:00,56.16,56.21,56.13,56.16,21700.0,48.2163,48.2592,48.1905,48.2163,21700.0
2013-01-03 13:00:00,56.15,56.19,56.15,56.16,9600.0,48.2077,48.242,48.2077,48.2163,9600.0
2013-01-03 13:10:00,56.16,56.17,56.13,56.14,12000.0,48.2163,48.2248,48.1905,48.1991,12000.0
2013-01-03 13:20:00,56.14,56.19,56.12,56.18,10000.0,48.1991,48.242,48.1819,48.2334,10000.0
2013-01-03 13:30:00,56.17,56.2,56.15,56.19,17000.0,48.2248,48.2506,48.2077,48.242,17000.0
2013-01-03 13:40:00,56.19,56.22,56.19,56.2,11300.0,48.242,48.2678,48.242,48.2506,11300.0
2013-01-03 13:50:00,56.21,56.23,56.17,56.17,15000.0,48.2592,48.2764,48.2248,48.2248,15000.0
2013-01-03 14:00:00,56.18,56.18,55.96,55.99,23500.0,48.2334,48.2334,48.0446,48.0703,23500.0
2013-01-03 14:10:00,56.0,56.03,55.98,55.99,14300.0,48.0789,48.1046,48.0617,48.0703,14300.0
2013-01-03 14:20:00,56.0,56.02,55.93,55.95,19000.0,48.0789,48.0961,48.0188,48.036,19000.0
2013-01-03 14:30:00,55.95,55.96,55.91,55.92,18600.0,48.036,48.0446,48.0016,48.0102,18600.0
2013-01-03 14:40:00,55.92,56.02,55.92,56.0,16200.0,48.0102,48.0961,48.0102,48.0789,16200.0
2013-01-03 14:50:00,56.0,56.04,55.95,55.96,38000.0,48.0789,48.1132,48.036,48.0446,38000.0
2013-01-03 15:00:00,55.97,55.98,55.92,55.92,21900.0,48.0531,48.0617,48.0102,48.0102,21900.0
2013-01-03 15:10:00,55.92,55.94,55.87,55.88,25100.0,48.0102,48.0274,47.9673,47.9759,25100.0
2013-01-03 15:20:00,55.88,55.92,55.82,55.92,83800.0,47.9759,48.0102,47.9244,48.0102,83800.0
2013-01-03 15:30:00,55.92,55.94,55.85,55.93,73100.0,48.0102,48.0274,47.9501,48.0188,73100.0
2013-01-03 15:40:00,55.94,56.14,55.93,56.11,112800.0,48.0274,48.1991,48.0188,48.1733,112800.0
2013-01-03 15:50:00,56.1,56.14,55.97,56.13,218000.0,48.1647,48.1991,48.0531,48.1905,218000.0
2013-01-04 09:30:00,56.32,56.44,56.24,56.25,34200.0,48.3536,48.4567,48.2849,48.2935,34200.0
2013-01-04 09:40:00,56.27,56.28,56.11,56.12,21600.0,48.3107,48.3193,48.1733,48.1819,21600.0
2013-01-04 09:50:00,56.11,56.26,56.11,56.26,31500.0,48.1733,48.3021,48.1733,48.3021,31500.0
2013-01-04 10:00:00,56.28,56.33,56.22,56.22,82200.0,48.3193,48.3622,48.2678,48.2678,82200.0
2013-01-04 10:10:00,56.23,56.33,56.23,56.33,23800.0,48.2764,48.3622,48.2764,48.3622,23800.0
2013-01-04 10:20:00,56.32,56.42,56.31,56.37,33200.0,48.3536,48.4395,48.345,48.3966,33200.0
2013-01-04 10:30:00,56.37,56.39,56.27,56.28,51900.0,48.3966,48.4137,48.3107,48.3193,51900.0
2013-01-04 10:40:00,56.28,56.29,56.14,56.28,33500.0,48.3193,48.3279,48.1991,48.3193,33500.0
2013-01-04 10:50:00,56.28,56.34,56.28,56.34,25300.0,48.3193,48.3708,48.3193,48.3708,25300.0
2013-01-04 11:00:00,56.34,56.42,56.34,56.4,29700.0,48.3708,48.4395,48.3708,48.4223,29700.0
2013-01-04 11:10:00,56.39,56.43,56.35,56.41,31300.0,48.4137,48.4481,48.3794,48.4309,31300.0
2013-01-04 11:20:00,56.41,56.48,56.4,56.47,26300.0,48.4309,48.491,48.4223,48.4824,26300.0
2013-01-04 11:30:00,56.47,56.54,56.46,56.53,28800.0,48.4824,48.5425,48.4738,48.5339,28800.0
2013-01-04 11:40:00,56.52,56.56,56.44,56.5,23900.0,48.5253,48.5597,48.4567,48.5082,23900.0
2013-01-04 11:50:00,56.5,56.58,56.5,56.57,45800.0,48.5082,48.5769,48.5082,48.5683,45800.0
2013-01-04 12:00:00,56.56,56.6,56.55,56.58,44400.0,48.5597,48.594,48.5511,48.5769,44400.0
2013-01-04 12:10:00,56.58,56.59,56.56,56.56,10300.0,48.5769,48.5854,48.5597,48.5597,10300.0
2013-01-04 12:20:00,56.56,56.57,56.54,56.57,16200.0,48.5597,48.5683,48.5425,48.5683,16200.0
2013-01-04 12:30:00,56.56,56.57,56.53,56.53,20800.0,48.5597,48.5683,48.5339,48.5339,20800.0
2013-01-04 12:40:00,56.53,56.63,56.53,56.63,233400.0,48.5339,48.6198,48.5339,48.6198,233400.0
2013-01-04 12:50:00,56.63,56.7,56.62,56.67,61100.0,48.6198,48.6799,48.6112,48.6541,61100.0
2013-01-04 13:00:00,56.67,56.72,56.66,56.7,24500.0,48.6541,48.6971,48.6455,48.6799,24500.0
2013-01-04 13:10:00,56.7,56.73,56.7,56.72,37800.0,48.6799,48.7056,48.6799,48.6971,37800.0
2013-01-04 13:20:00,56.72,56.73,56.7,56.73,48500.0,48.6971,48.7056,48.6799,48.7056,48500.0
2013-01-04 13:30:00,56.72,56.75,56.72,56.74,26000.0,48.6971,48.7228,48.6971,48.7142,26000.0
2013-01-04 13:40:00,56.73,56.79,56.73,56.79,57700.0,48.7056,48.7571,48.7056,48.7571,57700.0
2013-01-04 13:50:00,56.78,56.86,56.78,56.86,96900.0,48.7486,48.8172,48.7486,48.8172,96900.0
2013-01-04 14:00:00,56.85,56.86,56.8,56.84,44700.0,48.8087,48.8172,48.7657,48.8001,44700.0
2013-01-04 14:10:00,56.84,56.89,56.81,56.81,45100.0,48.8001,48.843,48.7743,48.7743,45100.0
2013-01-04 14:20:00,56.81,56.81,56.78,56.8,33300.0,48.7743,48.7743,48.7486,48.7657,33300.0
2013-01-04 14:30:00,56.79,56.93,56.78,56.93,86700.0,48.7571,48.8773,48.7486,48.8773,86700.0
2013-01-04 14:40:00,56.94,57.0,56.93,56.94,136800.0,48.8859,48.9374,48.8773,48.8859,136800.0
2013-01-04 14:50:00,56.93,56.95,56.89,56.91,132200.0,48.8773,48.8945,48.843,48.8602,132200.0
2013-01-04 15:00:00,56.94,56.98,56.87,56.94,87800.0,48.8859,48.9203,48.8258,48.8859,87800.0
2013-01-04 15:10:00,56.93,56.96,56.86,56.87,70700.0,48.8773,48.9031,48.8172,48.8258,70700.0
2013-01-04 15:20:00,56.87,56.96,56.86,56.89,93900.0,48.8258,48.9031,48.8172,48.843,93900.0
2013-01-04 15:30:00,56.89,56.89,56.8,56.81,65400.0,48.843,48.843,48.7657,48.7743,65400.0
2013-01-04 15:40:00,56.81,56.87,56.71,56.71,127900.0,48.7743,48.8258,48.6885,48.6885,127900.0
2013-01-04 15:50:00,56.72,56.77,56.71,56.74,159600.0,48.6971,48.74,48.6885,48.7142,159600.0
2013-01-07 09:30:00,56.65,56.93,56.62,56.9,82400.0,48.637,48.8773,48.6112,48.8516,82400.0
2013-01-07 09:40:00,56.9,56.97,56.81,56.89,30300.0,48.8516,48.9117,48.7743,48.843,30300.0
2013-01-07 09:50:00,56.88,56.91,56.8,56.8,27500.0,48.8344,48.8602,48.7657,48.7657,27500.0
2013-01-07 10:00:00,56.8,56.89,56.76,56.83,45100.0,48.7657,48.843,48.7314,48.7915,45100.0
2013-01-07 10:10:00,56.84,56.88,56.83,56.86,37800.0,48.8001,48.8344,48.7915,48.8172,37800.0
2013-01-07 10:20:00,56.86,56.94,56.85,56.94,32000.0,48.8172,48.8859,48.8087,48.8859,32000.0
2013-01-07 10:30:00,56.94,57.02,56.92,56.99,29700.0,48.8859,48.9546,48.8688,48.9289,29700.0
2013-01-07 10:40:00,56.99,57.0,56.91,56.92,34200.0,48.9289,48.9374,48.8602,48.8688,34200.0
2013-01-07 10:50:00,56.93,57.03,56.9,56.91,81600.0,48.8773,48.9632,48.8516,48.8602,81600.0
2013-01-07 11:00:00,56.91,56.93,56.84,56.84,21200.0,48.8602,48.8773,48.8001,48.8001,21200.0
2013-01-07 11:10:00,56.84,56.84,56.72,56.75,42500.0,48.8001,48.8001,48.6971,48.7228,42500.0
2013-01-07 11:20:00,56.75,56.77,56.69,56.75,25700.0,48.7228,48.74,48.6713,48.7228,25700.0
2013-01-07 11:30:00,56.76,56.77,56.72,56.73,17700.0,48.7314,48.74,48.6971,48.7056,17700.0
2013-01-07 11:40:00,56.73,56.74,56.68,56.69,17800.0,48.7056,48.7142,48.6627,48.6713,17800.0
2013-01-07 11:50:00,56.69,56.73,56.67,56.69,38200.0,48.6713,48.7056,48.6541,48.6713,38200.0
2013-01-07 12:00:00,56.69,56.71,56.66,56.68,20700.0,48.6713,48.6885,48.6455,48.6627,20700.0
2013-01-07 12:10:00,56.69,56.7,56.6,56.61,41200.0,48.6713,48.6799,48.594,48.6026,41200.0
2013-01-07 12:20:00,56.6,56.68,56.6,56.66,19800.0,48.594,48.6627,48.594,48.6455,19800.0
2013-01-07 12:30:00,56.66,56.68,56.64,56.66,30000.0,48.6455,48.6627,48.6284,48.6455,30000.0
2013-01-07 12:40:00,56.66,56.67,56.64,56.65,29500.0,48.6455,48.6541,48.6284,48.637,29500.0
2013-01-07 12:50:00,56.66,56.69,56.6,56.61,28700.0,48.6455,48.6713,48.594,48.6026,28700.0
2013-01-07 13:00:00,56.6,56.69,56.6,56.68,27300.0,48.594,48.6713,48.594,48.6627,27300.0
2013-01-07 13:10:00,56.68,56.77,56.68,56.76,15100.0,48.6627,48.74,48.6627,48.7314,15100.0
2013-01-07 13:20:00,56.77,56.8,56.74,56.78,12700.0,48.74,48.7657,48.7142,48.7486,12700.0
2013-01-07 13:30:00,56.78,56.8,56.77,56.78,16400.0,48.7486,48.7657,48.74,48.7486,16400.0
2013-01-07 13:40:00,56.77,56.79,56.74,56.75,29200.0,48.74,48.7571,48.7142,48.7228,29200.0
2013-01-07 13:50:00,56.76,56.81,56.73,56.81,31500.0,48.7314,48.7743,48.7056,48.7743,31500.0
2013-01-07 14:00:00,56.81,56.91,56.8,56.9,23900.0,48.7743,48.8602,48.7657,48.8516,23900.0
2013-01-07 14:10:00,56.9,56.96,56.87,56.95,30400.0,48.8516,48.9031,48.8258,48.8945,30400.0
2013-01-07 14:20:00,56.96,57.02,56.92,57.02,25800.0,48.9031,48.9546,48.8688,48.9546,25800.0
2013-01-07 14:30:00,57.02,57.1,57.02,57.09,35300.0,48.9546,49.0233,48.9546,49.0147,35300.0
2013-01-07 14:40:00,57.09,57.13,57.07,57.12,49600.0,49.0147,49.0491,48.9975,49.0405,49600.0
2013-01-07 14:50:00,57.12,57.22,57.12,57.21,60100.0,49.0405,49.1263,49.0405,49.1177,60100.0
2013-01-07 15:00:00,57.21,57.22,57.1,57.12,59900.0,49.1177,49.1263,49.0233,49.0405,59900.0
2013-01-07 15:10:00,57.12,57.12,57.06,57.06,29300.0,49.0405,49.0405,48.989,48.989,29300.0
2013-01-07 15:20:00,57.07,57.14,57.06,57.12,72600.0,48.9975,49.0576,48.989,49.0405,72600.0
2013-01-07 15:30:00,57.12,57.14,57.07,57.07,43000.0,49.0405,49.0576,48.9975,48.9975,43000.0
2013-01-07 15:40:00,57.07,57.12,57.06,57.1,75500.0,48.9975,49.0405,48.989,49.0233,75500.0
2013-01-07 15:50:00,57.1,57.1,57.06,57.08,142100.0,49.0233,49.0233,48.989,49.0061,142100.0
2013-01-08 09:30:00,56.93,57.04,56.78,56.98,35400.0,48.8773,48.9718,48.7486,48.9203,35400.0
2013-01-08 09:40:00,56.96,57.07,56.96,57.04,20600.0,48.9031,48.9975,48.9031,48.9718,20600.0
2013-01-08 09:50:00,57.03,57.04,56.97,56.99,21900.0,48.9632,48.9718,48.9117,48.9289,21900.0
2013-01-08 10:00:00,56.99,57.0,56.94,56.98,27000.0,48.9289,48.9374,48.8859,48.9203,27000.0
2013-01-08 10:10:00,56.98,56.98,56.85,56.88,33500.0,48.9203,48.9203,48.8087,48.8344,33500.0
2013-01-08 10:20:00,56.88,56.93,56.86,56.93,24800.0,48.8344,48.8773,48.8172,48.8773,24800.0
2013-01-08 10:30:00,56.92,56.94,56.87,56.89,85100.0,48.8688,48.8859,48.8258,48.843,85100.0
2013-01-08 10:40:00,56.88,56.89,56.82,56.82,12000.0,48.8344,48.843,48.7829,48.7829,12000.0
2013-01-08 10:50:00,56.81,56.81,56.67,56.69,32200.0,48.7743,48.7743,48.6541,48.6713,32200.0
2013-01-08 11:00:00,56.7,56.7,56.58,56.58,29900.0,48.6799,48.6799,48.5769,48.5769,29900.0
2013-01-08 11:10:00,56.6,56.61,56.54,56.55,50900.0,48.594,48.6026,48.5425,48.5511,50900.0
2013-01-08 11:20:00,56.55,56.56,56.52,56.55,22500.0,48.5511,48.5597,48.5253,48.5511,22500.0
2013-01-08 11:30:00,56.55,56.56,56.54,56.55,34100.0,48.5511,48.5597,48.5425,48.5511,34100.0
2013-01-08 11:40:00,56.55,56.56,56.52,56.53,27000.0,48.5511,48.5597,48.5253,48.5339,27000.0
2013-01-08 11:50:00,56.53,56.56,56.53,56.55,43500.0,48.5339,48.5597,48.5339,48.5511,43500.0
2013-01-08 12:00:00,56.55,56.68,56.54,56.59,62800.0,48.5511,48.6627,48.5425,48.5854,62800.0
2013-01-08 12:10:00,56.58,56.61,56.58,56.61,40700.0,48.5769,48.6026,48.5769,48.6026,40700.0
2013-01-08 12:20:00,56.61,56.61,56.59,56.6,19700.0,48.6026,48.6026,48.5854,48.594,19700.0
2013-01-08 12:30:00,56.61,56.61,56.57,56.57,15600.0,48.6026,48.6026,48.5683,48.5683,15600.0
2013-01-08 12:40:00,56.57,56.61,56.57,56.6,15400.0,48.5683,48.6026,48.5683,48.594,15400.0
2013-01-08 12:50:00,56.59,56.6,56.58,56.59,50200.0,48.5854,48.594,48.5769,48.5854,50200.0
2013-01-08 13:00:00,56.59,56.61,56.56,56.61,27300.0,48.5854,48.6026,48.5597,48.6026,27300.0
2013-01-08 13:10:00,56.61,56.71,56.59,56.71,33600.0,48.6026,48.6885,48.5854,48.6885,33600.0
2013-01-08 13:20:00,56.69,56.7,56.59,56.6,75600.0,48.6713,48.6799,48.5854,48.594,75600.0
2013-01-08 13:30:00,56.59,56.61,56.59,56.6,23800.0,48.5854,48.6026,48.5854,48.594,23800.0
2013-01-08 13:40:00,56.59,56.6,56.58,56.6,18500.0,48.5854,48.594,48.5769,48.594,18500.0
2013-01-08 13:50:00,56.59,56.61,56.57,56.58,24600.0,48.5854,48.6026,48.5683,48.5769,24600.0
2013-01-08 14:00:00,56.59,56.61,56.58,56.59,27100.0,48.5854,48.6026,48.5769,48.5854,27100.0
2013-01-08 14:10:00,56.58,56.6,56.56,56.57,13900.0,48.5769,48.594,48.5597,48.5683,13900.0
2013-01-08 14:20:00,56.57,56.6,56.57,56.6,16000.0,48.5683,48.594,48.5683,48.594,16000.0
2013-01-08 14:30:00,56.6,56.61,56.59,56.6,23700.0,48.594,48.6026,48.5854,48.594,23700.0
2013-01-08 14:40:00,56.59,56.61,56.59,56.6,24600.0,48.5854,48.6026,48.5854,48.594,24600.0
2013-01-08 14:50:00,56.6,56.61,56.59,56.6,20400.0,48.594,48.6026,48.5854,48.594,20400.0
2013-01-08 15:00:00,56.6,56.65,56.54,56.64,86200.0,48.594,48.637,48.5425,48.6284,86200.0
2013-01-08 15:10:00,56.64,56.75,56.56,56.74,63800.0,48.6284,48.7228,48.5597,48.7142,63800.0
2013-01-08 15:20:00,56.75,56.81,56.75,56.81,34000.0,48.7228,48.7743,48.7228,48.7743,34000.0
2013-01-08 15:30:00,56.8,56.93,56.8,56.91,139400.0,48.7657,48.8773,48.7657,48.8602,139400.0
2013-01-08 15:40:00,56.9,56.96,56.85,56.87,95700.0,48.8516,48.9031,48.8087,48.8258,95700.0
2013-01-08 15:50:00,56.87,56.97,56.86,56.96,143900.0,48.8258,48.9117,48.8172,48.9031,143900.0
2013-01-09 09:30:00,57.21,57.92,57.14,57.73,117600.0,49.1177,49.7273,49.0576,49.5642,117600.0
2013-01-09 09:40:00,57.73,57.99,57.66,57.99,86900.0,49.5642,49.7874,49.5041,49.7874,86900.0
2013-01-09 09:50:00,57.99,58.35,57.98,58.34,145500.0,49.7874,50.0965,49.7788,50.0879,145500.0
2013-01-09 10:00:00,58.34,58.45,58.28,58.4,83200.0,50.0879,50.1823,50.0364,50.1394,83200.0
2013-01-09 10:10:00,58.4,58.41,58.25,58.37,83600.0,50.1394,50.148,50.0106,50.1137,83600.0
2013-01-09 10:20:00,58.36,58.41,58.26,58.28,54800.0,50.1051,50.148,50.0192,50.0364,54800.0
2013-01-09 10:30:00,58.27,58.28,58.23,58.25,35200.0,50.0278,50.0364,49.9935,50.0106,35200.0
2013-01-09 10:40:00,58.26,58.26,58.13,58.18,81600.0,50.0192,50.0192,49.9076,49.9505,81600.0
2013-01-09 10:50:00,58.18,58.25,58.16,58.25,89400.0,49.9505,50.0106,49.9334,50.0106,89400.0
2013-01-09 11:00:00,58.25,58.35,58.25,58.34,59000.0,50.0106,50.0965,50.0106,50.0879,59000.0
2013-01-09 11:10:00,58.34,58.39,58.29,58.38,61200.0,50.0879,50.1308,50.045,50.1222,61200.0
2013-01-09 11:20:00,58.38,58.47,58.36,58.47,49600.0,50.1222,50.1995,50.1051,50.1995,49600.0
2013-01-09 11:30:00,58.47,58.55,58.46,58.5,66200.0,50.1995,50.2682,50.1909,50.2253,66200.0
2013-01-09 11:40:00,58.51,58.57,58.51,58.56,37500.0,50.2339,50.2854,50.2339,50.2768,37500.0
2013-01-09 11:50:00,58.57,58.63,58.51,58.54,108300.0,50.2854,50.3369,50.2339,50.2596,108300.0
2013-01-09 12:00:00,58.54,58.54,58.38,58.5,49300.0,50.2596,50.2596,50.1222,50.2253,49300.0
2013-01-09 12:10:00,58.49,58.51,58.47,58.49,30800.0,50.2167,50.2339,50.1995,50.2167,30800.0
2013-01-09 12:20:00,58.48,58.5,58.48,58.5,20800.0,50.2081,50.2253,50.2081,50.2253,20800.0
2013-01-09 12:30:00,58.49,58.5,58.44,58.48,21400.0,50.2167,50.2253,50.1738,50.2081,21400.0
2013-01-09 12:40:00,58.49,58.5,58.46,58.49,32300.0,50.2167,50.2253,50.1909,50.2167,32300.0
2013-01-09 12:50:00,58.49,58.5,58.47,58.5,20800.0,50.2167,50.2253,50.1995,50.2253,20800.0
2013-01-09 13:00:00,58.5,58.5,58.47,58.5,24700.0,50.2253,50.2253,50.1995,50.2253,24700.0
2013-01-09 13:10:00,58.49,58.49,58.41,58.48,25900.0,50.2167,50.2167,50.148,50.2081,25900.0
2013-01-09 13:20:00,58.48,58.48,58.45,58.46,11300.0,50.2081,50.2081,50.1823,50.1909,11300.0
2013-01-09 13:30:00,58.47,58.47,58.4,58.46,21300.0,50.1995,50.1995,50.1394,50.1909,21300.0
2013-01-09 13:40:00,58.47,58.61,58.46,58.61,50100.0,50.1995,50.3197,50.1909,50.3197,50100.0
2013-01-09 13:50:00,58.61,58.61,58.53,58.59,33000.0,50.3197,50.3197,50.251,50.3025,33000.0
2013-01-09 14:00:00,58.61,58.68,58.59,58.67,38200.0,50.3197,50.3798,50.3025,50.3712,38200.0
2013-01-09 14:10:00,58.68,58.74,58.56,58.57,82200.0,50.3798,50.4313,50.2768,50.2854,82200.0
2013-01-09 14:20:00,58.58,58.59,58.51,58.55,31100.0,50.294,50.3025,50.2339,50.2682,31100.0
2013-01-09 14:30:00,58.55,58.6,58.44,58.44,67800.0,50.2682,50.3111,50.1738,50.1738,67800.0
2013-01-09 14:40:00,58.45,58.45,58.39,58.39,54500.0,50.1823,50.1823,50.1308,50.1308,54500.0
2013-01-09 14:50:00,58.4,58.42,58.39,58.42,32700.0,50.1394,50.1566,50.1308,50.1566,32700.0
2013-01-09 15:00:00,58.41,58.45,58.39,58.43,44400.0,50.148,50.1823,50.1308,50.1652,44400.0
2013-01-09 15:10:00,58.43,58.44,58.3,58.3,58600.0,50.1652,50.1738,50.0536,50.0536,58600.0
2013-01-09 15:20:00,58.3,58.34,58.22,58.23,80500.0,50.0536,50.0879,49.9849,49.9935,80500.0
2013-01-09 15:30:00,58.23,58.24,58.18,58.21,134500.0,49.9935,50.002,49.9505,49.9763,134500.0
2013-01-09 15:40:00,58.21,58.36,58.2,58.36,172400.0,49.9763,50.1051,49.9677,50.1051,172400.0
2013-01-09 15:50:00,58.36,58.39,58.35,58.37,268500.0,50.1051,50.1308,50.0965,50.1137,268500.0
2013-01-10 09:30:00,58.8,58.81,58.61,58.81,53700.0,50.4828,50.4914,50.3197,50.4914,53700.0
2013-01-10 09:40:00,58.81,58.81,58.64,58.67,41000.0,50.4914,50.4914,50.3455,50.3712,41000.0
2013-01-10 09:50:00,58.66,58.67,58.54,58.54,38300.0,50.3626,50.3712,50.2596,50.2596,38300.0
2013-01-10 10:00:00,58.54,58.56,58.45,58.5,27100.0,50.2596,50.2768,50.1823,50.2253,27100.0
2013-01-10 10:10:00,58.49,58.51,58.44,58.51,22600.0,50.2167,50.2339,50.1738,50.2339,22600.0
2013-01-10 10:20:00,58.51,58.54,58.45,58.45,23700.0,50.2339,50.2596,50.1823,50.1823,23700.0
2013-01-10 10:30:00,58.45,58.45,58.3,58.43,64600.0,50.1823,50.1823,50.0536,50.1652,64600.0
2013-01-10 10:40:00,58.42,58.53,58.39,58.42,27700.0,50.1566,50.251,50.1308,50.1566,27700.0
2013-01-10 10:50:00,58.42,58.44,58.38,58.4,19000.0,50.1566,50.1738,50.1222,50.1394,19000.0
2013-01-10 11:00:00,58.38,58.49,58.36,58.46,21900.0,50.1222,50.2167,50.1051,50.1909,21900.0
2013-01-10 11:10:00,58.46,58.46,58.38,58.42,19600.0,50.1909,50.1909,50.1222,50.1566,19600.0
2013-01-10 11:20:00,58.43,58.5,58.43,58.49,18100.0,50.1652,50.2253,50.1652,50.2167,18100.0
2013-01-10 11:30:00,58.49,58.53,58.47,58.5,14800.0,50.2167,50.251,50.1995,50.2253,14800.0
2013-01-10 11:40:00,58.5,58.51,58.46,58.51,18900.0,50.2253,50.2339,50.1909,50.2339,18900.0
2013-01-10 11:50:00,58.51,58.55,58.5,58.55,16300.0,50.2339,50.2682,50.2253,50.2682,16300.0
2013-01-10 12:00:00,58.55,58.56,58.48,58.53,15800.0,50.2682,50.2768,50.2081,50.251,15800.0
2013-01-10 12:10:00,58.52,58.54,58.49,58.52,16900.0,50.2424,50.2596,50.2167,50.2424,16900.0
2013-01-10 12:20:00,58.52,58.53,58.5,58.51,40500.0,50.2424,50.251,50.2253,50.2339,40500.0
2013-01-10 12:30:00,58.5,58.51,58.45,58.46,19200.0,50.2253,50.2339,50.1823,50.1909,19200.0
2013-01-10 12:40:00,58.46,58.5,58.45,58.49,19100.0,50.1909,50.2253,50.1823,50.2167,19100.0
2013-01-10 12:50:00,58.49,58.57,58.46,58.57,16100.0,50.2167,50.2854,50.1909,50.2854,16100.0
2013-01-10 13:00:00,58.56,58.56,58.5,58.51,48900.0,50.2768,50.2768,50.2253,50.2339,48900.0
2013-01-10 13:10:00,58.52,58.53,58.5,58.52,15400.0,50.2424,50.251,50.2253,50.2424,15400.0
2013-01-10 13:20:00,58.52,58.53,58.48,58.49,12000.0,50.2424,50.251,50.2081,50.2167,12000.0
2013-01-10 13:30:00,58.49,58.53,58.48,58.52,15500.0,50.2167,50.251,50.2081,50.2424,15500.0
2013-01-10 13:40:00,58.52,58.55,58.52,58.55,7100.0,50.2424,50.2682,50.2424,50.2682,7100.0
2013-01-10 13:50:00,58.55,58.56,58.54,58.55,23500.0,50.2682,50.2768,50.2596,50.2682,23500.0
2013-01-10 14:00:00,58.55,58.58,58.55,58.57,22500.0,50.2682,50.294,50.2682,50.2854,22500.0
2013-01-10 14:10:00,58.58,58.6,58.58,58.6,56900.0,50.294,50.3111,50.294,50.3111,56900.0
2013-01-10 14:20:00,58.6,58.61,58.59,58.61,29900.0,50.3111,50.3197,50.3025,50.3197,29900.0
2013-01-10 14:30:00,58.6,58.64,58.6,58.63,20100.0,50.3111,50.3455,50.3111,50.3369,20100.0
2013-01-10 14:40:00,58.64,58.65,58.63,58.65,26400.0,50.3455,50.3541,50.3369,50.3541,26400.0
2013-01-10 14:50:00,58.64,58.67,58.63,58.63,34500.0,50.3455,50.3712,50.3369,50.3369,34500.0
2013-01-10 15:00:00,58.64,58.66,58.63,58.64,38300.0,50.3455,50.3626,50.3369,50.3455,38300.0
2013-01-10 15:10:00,58.63,58.69,58.63,58.65,29700.0,50.3369,50.3884,50.3369,50.3541,29700.0
2013-01-10 15:20:00,58.65,58.7,58.63,58.67,76900.0,50.3541,50.397,50.3369,50.3712,76900.0
2013-01-10 15:30:00,58.67,58.67,58.64,58.65,42200.0,50.3712,50.3712,50.3455,50.3541,42200.0
2013-01-10 15:40:00,58.64,58.77,58.63,58.77,101900.0,50.3455,50.4571,50.3369,50.4571,101900.0
2013-01-10 15:50:00,58.77,58.84,58.75,58.84,221100.0,50.4571,50.5172,50.4399,50.5172,221100.0
2013-01-11 09:30:00,58.88,58.9,58.54,58.86,43600.0,50.5515,50.5687,50.2596,50.5344,43600.0
2013-01-11 09:40:00,58.86,58.87,58.78,58.83,29300.0,50.5344,50.5429,50.4657,50.5086,29300.0
2013-01-11 09:50:00,58.81,58.84,58.72,58.76,23600.0,50.4914,50.5172,50.4142,50.4485,23600.0
2013-01-11 10:00:00,58.74,58.81,58.74,58.75,29900.0,50.4313,50.4914,50.4313,50.4399,29900.0
2013-01-11 10:10:00,58.76,58.8,58.72,58.75,47100.0,50.4485,50.4828,50.4142,50.4399,47100.0
2013-01-11 10:20:00,58.75,58.78,58.62,58.63,42300.0,50.4399,50.4657,50.3283,50.3369,42300.0
2013-01-11 10:30:00,58.63,58.69,58.62,58.68,20700.0,50.3369,50.3884,50.3283,50.3798,20700.0
2013-01-11 10:40:00,58.69,58.74,58.64,58.74,33800.0,50.3884,50.4313,50.3455,50.4313,33800.0
2013-01-11 10:50:00,58.74,58.76,58.71,58.71,10500.0,50.4313,50.4485,50.4056,50.4056,10500.0
2013-01-11 11:00:00,58.71,58.74,58.7,58.7,19100.0,50.4056,50.4313,50.397,50.397,19100.0
2013-01-11 11:10:00,58.7,58.72,58.69,58.71,8900.0,50.397,50.4142,50.3884,50.4056,8900.0
2013-01-11 11:20:00,58.71,58.71,58.63,58.63,15700.0,50.4056,50.4056,50.3369,50.3369,15700.0
2013-01-11 11:30:00,58.63,58.64,58.6,58.6,11000.0,50.3369,50.3455,50.3111,50.3111,11000.0
2013-01-11 11:40:00,58.61,58.64,58.6,58.63,11400.0,50.3197,50.3455,50.3111,50.3369,11400.0
2013-01-11 11:50:00,58.64,58.68,58.62,58.64,276900.0,50.3455,50.3798,50.3283,50.3455,276900.0
2013-01-11 12:00:00,58.65,58.66,58.61,58.66,10900.0,50.3541,50.3626,50.3197,50.3626,10900.0
2013-01-11 12:10:00,58.65,58.65,58.6,58.6,11200.0,50.3541,50.3541,50.3111,50.3111,11200.0
2013-01-11 12:20:00,58.6,58.6,58.53,58.54,22600.0,50.3111,50.3111,50.251,50.2596,22600.0
2013-01-11 12:30:00,58.54,58.55,58.48,58.54,49000.0,50.2596,50.2682,50.2081,50.2596,49000.0
2013-01-11 12:40:00,58.54,58.58,58.54,58.57,25900.0,50.2596,50.294,50.2596,50.2854,25900.0
2013-01-11 12:50:00,58.58,58.59,58.55,58.55,15200.0,50.294,50.3025,50.2682,50.2682,15200.0
2013-01-11 13:00:00,58.56,58.57,58.54,58.54,16300.0,50.2768,50.2854,50.2596,50.2596,16300.0
2013-01-11 13:10:00,58.53,58.57,58.51,58.53,19400.0,50.251,50.2854,50.2339,50.251,19400.0
2013-01-11 13:20:00,58.54,58.57,58.51,58.56,24700.0,50.2596,50.2854,50.2339,50.2768,24700.0
2013-01-11 13:30:00,58.56,58.6,58.54,58.6,43000.0,50.2768,50.3111,50.2596,50.3111,43000.0
2013-01-11 13:40:00,58.59,58.61,58.55,58.6,28700.0,50.3025,50.3197,50.2682,50.3111,28700.0
2013-01-11 13:50:00,58.6,58.63,58.59,58.61,34100.0,50.3111,50.3369,50.3025,50.3197,34100.0
2013-01-11 14:00:00,58.6,58.63,58.6,58.62,24200.0,50.3111,50.3369,50.3111,50.3283,24200.0
2013-01-11 14:10:00,58.63,58.7,58.62,58.69,38200.0,50.3369,50.397,50.3283,50.3884,38200.0
2013-01-11 14:20:00,58.69,58.69,58.64,58.66,20700.0,50.3884,50.3884,50.3455,50.3626,20700.0
2013-01-11 14:30:00,58.66,58.71,58.65,58.7,30700.0,50.3626,50.4056,50.3541,50.397,30700.0
2013-01-11 14:40:00,58.7,58.72,58.68,58.7,38800.0,50.397,50.4142,50.3798,50.397,38800.0
2013-01-11 14:50:00,58.69,58.7,58.65,58.66,22700.0,50.3884,50.397,50.3541,50.3626,22700.0
2013-01-11 15:00:00,58.67,58.67,58.61,58.65,55700.0,50.3712,50.3712,50.3197,50.3541,55700.0
2013-01-11 15:10:00,58.66,58.75,58.64,58.75,14300.0,50.3626,50.4399,50.3455,50.4399,14300.0
2013-01-11 15:20:00,58.75,58.78,58.75,58.77,19300.0,50.4399,50.4657,50.4399,50.4571,19300.0
2013-01-11 15:30:00,58.77,58.78,58.72,58.74,44000.0,50.4571,50.4657,50.4142,50.4313,44000.0
2013-01-11 15:40:00,58.73,58.82,58.73,58.79,40600.0,50.4227,50.5,50.4227,50.4743,40600.0
2013-01-11 15:50:00,58.79,58.84,58.79,58.84,84900.0,50.4743,50.5172,50.4743,50.5172,84900.0
2013-01-14 09:30:00,58.55,58.61,58.26,58.39,111700.0,50.2682,50.3197,50.0192,50.1308,111700.0
2013-01-14 09:40:00,58.38,58.38,58.29,58.31,62800.0,50.1222,50.1222,50.045,50.0621,62800.0
2013-01-14 09:50:00,58.3,58.38,58.28,58.32,138100.0,50.0536,50.1222,50.0364,50.0707,138100.0
2013-01-14 10:00:00,58.32,58.47,58.3,58.45,47800.0,50.0707,50.1995,50.0536,50.1823,47800.0
2013-01-14 10:10:00,58.45,58.52,58.42,58.48,51400.0,50.1823,50.2424,50.1566,50.2081,51400.0
2013-01-14 10:20:00,58.47,58.57,58.46,58.57,23900.0,50.1995,50.2854,50.1909,50.2854,23900.0
2013-01-14 10:30:00,58.58,58.71,58.58,58.7,17200.0,50.294,50.4056,50.294,50.397,17200.0
2013-01-14 10:40:00,58.71,58.83,58.7,58.81,26900.0,50.4056,50.5086,50.397,50.4914,26900.0
2013-01-14 10:50:00,58.81,58.81,58.66,58.67,27400.0,50.4914,50.4914,50.3626,50.3712,27400.0
2013-01-14 11:00:00,58.68,58.74,58.65,58.73,23300.0,50.3798,50.4313,50.3541,50.4227,23300.0
2013-01-14 11:10:00,58.72,58.74,58.67,58.69,23800.0,50.4142,50.4313,50.3712,50.3884,23800.0
2013-01-14 11:20:00,58.67,58.73,58.67,58.68,16400.0,50.3712,50.4227,50.3712,50.3798,16400.0
2013-01-14 11:30:00,58.67,58.67,58.64,58.67,15100.0,50.3712,50.3712,50.3455,50.3712,15100.0
2013-01-14 11:40:00,58.66,58.84,58.64,58.83,27600.0,50.3626,50.5172,50.3455,50.5086,27600.0
2013-01-14 11:50:00,58.82,58.88,58.82,58.85,23400.0,50.5,50.5515,50.5,50.5258,23400.0
2013-01-14 12:00:00,58.85,58.85,58.71,58.72,20900.0,50.5258,50.5258,50.4056,50.4142,20900.0
2013-01-14 12:10:00,58.71,58.77,58.71,58.72,20500.0,50.4056,50.4571,50.4056,50.4142,20500.0
2013-01-14 12:20:00,58.72,58.72,58.68,58.68,11900.0,50.4142,50.4142,50.3798,50.3798,11900.0
2013-01-14 12:30:00,58.69,58.72,58.68,58.7,13500.0,50.3884,50.4142,50.3798,50.397,13500.0
2013-01-14 12:40:00,58.7,58.72,58.68,58.71,7200.0,50.397,50.4142,50.3798,50.4056,7200.0
2013-01-14 12:50:00,58.72,58.74,58.7,58.7,15300.0,50.4142,50.4313,50.397,50.397,15300.0
2013-01-14 13:00:00,58.7,58.7,58.67,58.69,10800.0,50.397,50.397,50.3712,50.3884,10800.0
2013-01-14 13:10:00,58.69,58.83,58.69,58.83,27500.0,50.3884,50.5086,50.3884,50.5086,27500.0
2013-01-14 13:20:00,58.84,58.87,58.83,58.85,18800.0,50.5172,50.5429,50.5086,50.5258,18800.0
2013-01-14 13:30:00,58.86,58.86,58.82,58.84,14600.0,50.5344,50.5344,50.5,50.5172,14600.0
2013-01-14 13:40:00,58.82,58.83,58.72,58.75,15500.0,50.5,50.5086,50.4142,50.4399,15500.0
2013-01-14 13:50:00,58.75,58.78,58.75,58.77,10800.0,50.4399,50.4657,50.4399,50.4571,10800.0
2013-01-14 14:00:00,58.76,58.87,58.76,58.83,16600.0,50.4485,50.5429,50.4485,50.5086,16600.0
2013-01-14 14:10:00,58.83,58.84,58.79,58.8,17700.0,50.5086,50.5172,50.4743,50.4828,17700.0
2013-01-14 14:20:00,58.8,58.82,58.77,58.81,14300.0,50.4828,50.5,50.4571,50.4914,14300.0
2013-01-14 14:30:00,58.82,58.88,58.82,58.86,24300.0,50.5,50.5515,50.5,50.5344,24300.0
2013-01-14 14:40:00,58.85,58.88,58.83,58.85,16000.0,50.5258,50.5515,50.5086,50.5258,16000.0
2013-01-14 14:50:00,58.85,58.87,58.84,58.86,18800.0,50.5258,50.5429,50.5172,50.5344,18800.0
2013-01-14 15:00:00,58.86,58.88,58.86,58.86,24600.0,50.5344,50.5515,50.5344,50.5344,24600.0
2013-01-14 15:10:00,58.87,58.88,58.85,58.85,29900.0,50.5429,50.5515,50.5258,50.5258,29900.0
2013-01-14 15:20:00,58.85,58.87,58.8,58.81,38900.0,50.5258,50.5429,50.4828,50.4914,38900.0
2013-01-14 15:30:00,58.81,58.83,58.79,58.8,64100.0,50.4914,50.5086,50.4743,50.4828,64100.0
2013-01-14 15:40:00,58.81,58.84,58.79,58.83,71500.0,50.4914,50.5172,50.4743,50.5086,71500.0
2013-01-14 15:50:00,58.83,58.86,58.77,58.86,115100.0,50.5086,50.5344,50.4571,50.5344,115100.0
2013-01-15 09:30:00,58.76,58.84,58.57,58.77,40200.0,50.4485,50.5172,50.2854,50.4571,40200.0
2013-01-15 09:40:00,58.78,58.82,58.73,58.8,15200.0,50.4657,50.5,50.4227,50.4828,15200.0
2013-01-15 09:50:00,58.8,58.84,58.73,58.81,24900.0,50.4828,50.5172,50.4227,50.4914,24900.0
2013-01-15 10:00:00,58.83,58.92,58.8,58.89,23500.0,50.5086,50.5859,50.4828,50.5601,23500.0
2013-01-15 10:10:00,58.9,58.97,58.9,58.95,36900.0,50.5687,50.6288,50.5687,50.6116,36900.0
2013-01-15 10:20:00,58.95,59.0,58.89,58.97,48300.0,50.6116,50.6545,50.5601,50.6288,48300.0
2013-01-15 10:30:00,58.97,58.99,58.93,58.96,20700.0,50.6288,50.646,50.5944,50.6202,20700.0
2013-01-15 10:40:00,58.96,59.06,58.96,59.01,27900.0,50.6202,50.7061,50.6202,50.6631,27900.0
2013-01-15 10:50:00,59.01,59.09,59.0,59.08,18600.0,50.6631,50.7318,50.6545,50.7232,18600.0
2013-01-15 11:00:00,59.06,59.14,59.05,59.06,45500.0,50.7061,50.7747,50.6975,50.7061,45500.0
2013-01-15 11:10:00,59.07,59.07,58.84,58.95,51000.0,50.7146,50.7146,50.5172,50.6116,51000.0
2013-01-15 11:20:00,58.94,59.02,58.92,59.01,24000.0,50.603,50.6717,50.5859,50.6631,24000.0
2013-01-15 11:30:00,59.02,59.04,58.98,59.0,23500.0,50.6717,50.6889,50.6374,50.6545,23500.0
2013-01-15 11:40:00,59.02,59.19,58.99,59.18,74200.0,50.6717,50.8177,50.646,50.8091,74200.0
2013-01-15 11:50:00,59.15,59.2,59.14,59.2,31800.0,50.7833,50.8263,50.7747,50.8263,31800.0
2013-01-15 12:00:00,59.19,59.28,59.16,59.25,59500.0,50.8177,50.8949,50.7919,50.8692,59500.0
2013-01-15 12:10:00,59.26,59.42,59.25,59.35,69800.0,50.8778,51.0151,50.8692,50.955,69800.0
2013-01-15 12:20:00,59.36,59.42,59.33,59.38,50100.0,50.9636,51.0151,50.9379,50.9808,50100.0
2013-01-15 12:30:00,59.37,59.44,59.37,59.37,42400.0,50.9722,51.0323,50.9722,50.9722,42400.0
2013-01-15 12:40:00,59.37,59.46,59.36,59.42,47600.0,50.9722,51.0495,50.9636,51.0151,47600.0
2013-01-15 12:50:00,59.41,59.43,59.36,59.37,38700.0,51.0066,51.0237,50.9636,50.9722,38700.0
2013-01-15 13:00:00,59.36,59.39,59.34,59.37,23400.0,50.9636,50.9894,50.9465,50.9722,23400.0
2013-01-15 13:10:00,59.36,59.53,59.36,59.53,59700.0,50.9636,51.1096,50.9636,51.1096,59700.0
2013-01-15 13:20:00,59.53,59.54,59.48,59.51,29500.0,51.1096,51.1182,51.0667,51.0924,29500.0
2013-01-15 13:30:00,59.51,59.55,59.49,59.5,57600.0,51.0924,51.1268,51.0752,51.0838,57600.0
2013-01-15 13:40:00,59.5,59.55,59.49,59.51,37900.0,51.0838,51.1268,51.0752,51.0924,37900.0
2013-01-15 13:50:00,59.51,59.56,59.48,59.55,176200.0,51.0924,51.1353,51.0667,51.1268,176200.0
2013-01-15 14:00:00,59.54,59.56,59.54,59.55,32500.0,51.1182,51.1353,51.1182,51.1268,32500.0
2013-01-15 14:10:00,59.55,59.56,59.53,59.55,33000.0,51.1268,51.1353,51.1096,51.1268,33000.0
2013-01-15 14:20:00,59.54,59.56,59.54,59.55,28800.0,51.1182,51.1353,51.1182,51.1268,28800.0
2013-01-15 14:30:00,59.55,59.56,59.54,59.55,32500.0,51.1268,51.1353,51.1182,51.1268,32500.0
2013-01-15 14:40:00,59.56,59.59,59.54,59.57,33200.0,51.1353,51.1611,51.1182,51.1439,33200.0
2013-01-15 14:50:00,59.58,59.64,59.58,59.63,38600.0,51.1525,51.204,51.1525,51.1954,38600.0
2013-01-15 15:00:00,59.64,59.68,59.63,59.67,59300.0,51.204,51.2384,51.1954,51.2298,59300.0
2013-01-15 15:10:00,59.66,59.67,59.63,59.64,108700.0,51.2212,51.2298,51.1954,51.204,108700.0
2013-01-15 15:20:00,59.65,59.72,59.64,59.72,178300.0,51.2126,51.2727,51.204,51.2727,178300.0
2013-01-15 15:30:00,59.72,59.73,59.61,59.65,120200.0,51.2727,51.2813,51.1783,51.2126,120200.0
2013-01-15 15:40:00,59.65,59.73,59.63,59.63,112900.0,51.2126,51.2813,51.1954,51.1954,112900.0
2013-01-15 15:50:00,59.63,59.64,59.55,59.57,138300.0,51.1954,51.204,51.1268,51.1439,138300.0
2013-01-16 09:30:00,59.45,59.54,59.3,59.48,74200.0,51.0409,51.1182,50.9121,51.0667,74200.0
2013-01-16 09:40:00,59.49,59.53,59.43,59.43,28800.0,51.0752,51.1096,51.0237,51.0237,28800.0
2013-01-16 09:50:00,59.43,59.54,59.43,59.45,19400.0,51.0237,51.1182,51.0237,51.0409,19400.0
2013-01-16 10:00:00,59.44,59.5,59.4,59.4,26400.0,51.0323,51.0838,50.998,50.998,26400.0
2013-01-16 10:10:00,59.39,59.45,59.37,59.45,42000.0,50.9894,51.0409,50.9722,51.0409,42000.0
2013-01-16 10:20:00,59.44,59.51,59.43,59.5,22700.0,51.0323,51.0924,51.0237,51.0838,22700.0
2013-01-16 10:30:00,59.5,59.52,59.49,59.51,19200.0,51.0838,51.101,51.0752,51.0924,19200.0
2013-01-16 10:40:00,59.5,59.55,59.49,59.55,20400.0,51.0838,51.1268,51.0752,51.1268,20400.0
2013-01-16 10:50:00,59.54,59.55,59.51,59.53,14400.0,51.1182,51.1268,51.0924,51.1096,14400.0
2013-01-16 11:00:00,59.54,59.6,59.52,59.58,34000.0,51.1182,51.1697,51.101,51.1525,34000.0
2013-01-16 11:10:00,59.58,59.6,59.48,59.48,25100.0,51.1525,51.1697,51.0667,51.0667,25100.0
2013-01-16 11:20:00,59.49,59.54,59.48,59.49,47800.0,51.0752,51.1182,51.0667,51.0752,47800.0
2013-01-16 11:30:00,59.49,59.51,59.44,59.45,16400.0,51.0752,51.0924,51.0323,51.0409,16400.0
2013-01-16 11:40:00,59.46,59.5,59.45,59.49,12600.0,51.0495,51.0838,51.0409,51.0752,12600.0
2013-01-16 11:50:00,59.5,59.55,59.49,59.55,12700.0,51.0838,51.1268,51.0752,51.1268,12700.0
2013-01-16 12:00:00,59.54,59.61,59.54,59.56,12000.0,51.1182,51.1783,51.1182,51.1353,12000.0
2013-01-16 12:10:00,59.58,59.63,59.53,59.55,12500.0,51.1525,51.1954,51.1096,51.1268,12500.0
2013-01-16 12:20:00,59.55,59.57,59.48,59.49,16700.0,51.1268,51.1439,51.0667,51.0752,16700.0
2013-01-16 12:30:00,59.49,59.61,59.48,59.59,22200.0,51.0752,51.1783,51.0667,51.1611,22200.0
2013-01-16 12:40:00,59.59,59.61,59.53,59.6,22800.0,51.1611,51.1783,51.1096,51.1697,22800.0
2013-01-16 12:50:00,59.6,59.64,59.59,59.63,18800.0,51.1697,51.204,51.1611,51.1954,18800.0
2013-01-16 13:00:00,59.62,59.66,59.58,59.66,21600.0,51.1869,51.2212,51.1525,51.2212,21600.0
2013-01-16 13:10:00,59.66,59.68,59.65,59.67,14300.0,51.2212,51.2384,51.2126,51.2298,14300.0
2013-01-16 13:20:00,59.66,59.69,59.64,59.65,9500.0,51.2212,51.2469,51.204,51.2126,9500.0
2013-01-16 13:30:00,59.65,59.69,59.63,59.63,14900.0,51.2126,51.2469,51.1954,51.1954,14900.0
2013-01-16 13:40:00,59.64,59.7,59.64,59.69,14600.0,51.204,51.2555,51.204,51.2469,14600.0
2013-01-16 13:50:00,59.68,59.68,59.64,59.67,13900.0,51.2384,51.2384,51.204,51.2298,13900.0
2013-01-16 14:00:00,59.66,59.7,59.66,59.67,11900.0,51.2212,51.2555,51.2212,51.2298,11900.0
2013-01-16 14:10:00,59.66,59.72,59.65,59.69,19400.0,51.2212,51.2727,51.2126,51.2469,19400.0
2013-01-16 14:20:00,59.69,59.71,59.67,59.7,12100.0,51.2469,51.2641,51.2298,51.2555,12100.0
2013-01-16 14:30:00,59.71,59.71,59.66,59.66,21500.0,51.2641,51.2641,51.2212,51.2212,21500.0
2013-01-16 14:40:00,59.66,59.66,59.55,59.56,23600.0,51.2212,51.2212,51.1268,51.1353,23600.0
2013-01-16 14:50:00,59.56,59.58,59.55,59.56,25600.0,51.1353,51.1525,51.1268,51.1353,25600.0
2013-01-16 15:00:00,59.56,59.58,59.53,59.55,24000.0,51.1353,51.1525,51.1096,51.1268,24000.0
2013-01-16 15:10:00,59.55,59.56,59.41,59.41,35700.0,51.1268,51.1353,51.0066,51.0066,35700.0
2013-01-16 15:20:00,59.42,59.43,59.36,59.36,70500.0,51.0151,51.0237,50.9636,50.9636,70500.0
2013-01-16 15:30:00,59.35,59.43,59.34,59.43,45700.0,50.955,51.0237,50.9465,51.0237,45700.0
2013-01-16 15:40:00,59.43,59.44,59.4,59.42,44800.0,51.0237,51.0323,50.998,51.0151,44800.0
2013-01-16 15:50:00,59.43,59.43,59.39,59.42,98400.0,51.0237,51.0237,50.9894,51.0151,98400.0
2013-01-17 09:30:00,59.72,59.99,59.71,59.93,44100.0,51.2727,51.5045,51.2641,51.453,44100.0
2013-01-17 09:40:00,59.91,59.94,59.79,59.88,21600.0,51.4358,51.4616,51.3328,51.4101,21600.0
2013-01-17 09:50:00,59.89,59.97,59.89,59.96,28000.0,51.4187,51.4873,51.4187,51.4788,28000.0
2013-01-17 10:00:00,59.96,59.98,59.86,59.96,146600.0,51.4788,51.4959,51.3929,51.4788,146600.0
2013-01-17 10:10:00,59.97,60.24,59.97,60.17,74700.0,51.4873,51.7192,51.4873,51.6591,74700.0
2013-01-17 10:20:00,60.17,60.33,60.16,60.32,37000.0,51.6591,51.7964,51.6505,51.7878,37000.0
2013-01-17 10:30:00,60.31,60.46,60.3,60.46,62400.0,51.7793,51.908,51.7707,51.908,62400.0
2013-01-17 10:40:00,60.46,60.57,60.45,60.53,89500.0,51.908,52.0025,51.8994,51.9681,89500.0
2013-01-17 10:50:00,60.53,60.67,60.5,60.62,65600.0,51.9681,52.0883,51.9424,52.0454,65600.0
2013-01-17 11:00:00,60.63,60.69,60.56,60.65,71100.0,52.054,52.1055,51.9939,52.0712,71100.0
2013-01-17 11:10:00,60.66,60.69,60.62,60.64,29100.0,52.0797,52.1055,52.0454,52.0626,29100.0
2013-01-17 11:20:00,60.64,60.74,60.63,60.68,39900.0,52.0626,52.1484,52.054,52.0969,39900.0
2013-01-17 11:30:00,60.68,60.72,60.67,60.71,55000.0,52.0969,52.1313,52.0883,52.1227,55000.0
2013-01-17 11:40:00,60.71,60.97,60.71,60.96,80600.0,52.1227,52.3459,52.1227,52.3373,80600.0
2013-01-17 11:50:00,60.96,61.17,60.95,60.98,119500.0,52.3373,52.5176,52.3287,52.3545,119500.0
2013-01-17 12:00:00,60.97,60.97,60.83,60.85,77700.0,52.3459,52.3459,52.2257,52.2429,77700.0
2013-01-17 12:10:00,60.85,60.85,60.73,60.78,25200.0,52.2429,52.2429,52.1398,52.1828,25200.0
2013-01-17 12:20:00,60.77,60.85,60.77,60.85,17200.0,52.1742,52.2429,52.1742,52.2429,17200.0
2013-01-17 12:30:00,60.85,60.92,60.84,60.89,25500.0,52.2429,52.303,52.2343,52.2772,25500.0
2013-01-17 12:40:00,60.9,60.92,60.83,60.91,41900.0,52.2858,52.303,52.2257,52.2944,41900.0
2013-01-17 12:50:00,60.9,60.93,60.85,60.89,13100.0,52.2858,52.3116,52.2429,52.2772,13100.0
2013-01-17 13:00:00,60.88,60.89,60.78,60.8,34900.0,52.2686,52.2772,52.1828,52.1999,34900.0
2013-01-17 13:10:00,60.79,60.8,60.74,60.79,29900.0,52.1914,52.1999,52.1484,52.1914,29900.0
2013-01-17 13:20:00,60.8,60.86,60.74,60.83,39300.0,52.1999,52.2515,52.1484,52.2257,39300.0
2013-01-17 13:30:00,60.84,60.84,60.8,60.8,17300.0,52.2343,52.2343,52.1999,52.1999,17300.0
2013-01-17 13:40:00,60.81,60.99,60.8,60.97,39600.0,52.2085,52.3631,52.1999,52.3459,39600.0
2013-01-17 13:50:00,60.97,61.16,60.94,61.16,122800.0,52.3459,52.509,52.3201,52.509,122800.0
2013-01-17 14:00:00,61.14,61.16,61.06,61.07,43400.0,52.4918,52.509,52.4232,52.4318,43400.0
2013-01-17 14:10:00,61.07,61.16,61.06,61.12,33500.0,52.4318,52.509,52.4232,52.4747,33500.0
2013-01-17 14:20:00,61.12,61.14,61.03,61.04,25000.0,52.4747,52.4918,52.3974,52.406,25000.0
2013-01-17 14:30:00,61.04,61.04,60.93,60.93,15300.0,52.406,52.406,52.3116,52.3116,15300.0
2013-01-17 14:40:00,60.94,61.03,60.94,60.98,40800.0,52.3201,52.3974,52.3201,52.3545,40800.0
2013-01-17 14:50:00,60.98,60.98,60.84,60.86,36400.0,52.3545,52.3545,52.2343,52.2515,36400.0
2013-01-17 15:00:00,60.85,60.89,60.84,60.86,35000.0,52.2429,52.2772,52.2343,52.2515,35000.0
2013-01-17 15:10:00,60.86,60.87,60.83,60.84,37900.0,52.2515,52.26,52.2257,52.2343,37900.0
2013-01-17 15:20:00,60.84,60.85,60.82,60.84,40800.0,52.2343,52.2429,52.2171,52.2343,40800.0
2013-01-17 15:30:00,60.84,60.84,60.79,60.8,64400.0,52.2343,52.2343,52.1914,52.1999,64400.0
2013-01-17 15:40:00,60.8,60.82,60.73,60.73,101600.0,52.1999,52.2171,52.1398,52.1398,101600.0
2013-01-17 15:50:00,60.73,60.73,60.62,60.63,195300.0,52.1398,52.1398,52.0454,52.054,195300.0
2013-01-18 09:30:00,60.73,61.15,60.48,60.92,408600.0,52.1398,52.5004,51.9252,52.303,408600.0
2013-01-18 09:40:00,60.91,60.91,60.53,60.59,190800.0,52.2944,52.2944,51.9681,52.0196,190800.0
2013-01-18 09:50:00,60.58,60.65,60.55,60.62,53000.0,52.0111,52.0712,51.9853,52.0454,53000.0
2013-01-18 10:00:00,60.64,60.71,60.58,60.64,40700.0,52.0626,52.1227,52.0111,52.0626,40700.0
2013-01-18 10:10:00,60.64,60.74,60.62,60.74,28400.0,52.0626,52.1484,52.0454,52.1484,28400.0
2013-01-18 10:20:00,60.74,60.84,60.74,60.81,28400.0,52.1484,52.2343,52.1484,52.2085,28400.0
2013-01-18 10:30:00,60.81,60.93,60.8,60.91,44600.0,52.2085,52.3116,52.1999,52.2944,44600.0
2013-01-18 10:40:00,60.91,60.92,60.82,60.88,26900.0,52.2944,52.303,52.2171,52.2686,26900.0
2013-01-18 10:50:00,60.89,60.99,60.88,60.96,40000.0,52.2772,52.3631,52.2686,52.3373,40000.0
2013-01-18 11:00:00,60.96,61.0,60.89,60.9,47500.0,52.3373,52.3717,52.2772,52.2858,47500.0
2013-01-18 11:10:00,60.9,60.93,60.82,60.93,74500.0,52.2858,52.3116,52.2171,52.3116,74500.0
2013-01-18 11:20:00,60.93,61.0,60.89,60.99,15700.0,52.3116,52.3717,52.2772,52.3631,15700.0
2013-01-18 11:30:00,60.99,61.06,60.98,61.05,28400.0,52.3631,52.4232,52.3545,52.4146,28400.0
2013-01-18 11:40:00,61.02,61.04,60.98,61.02,32600.0,52.3888,52.406,52.3545,52.3888,32600.0
2013-01-18 11:50:00,61.02,61.11,61.02,61.09,15200.0,52.3888,52.4661,52.3888,52.4489,15200.0
2013-01-18 12:00:00,61.09,61.13,61.07,61.12,21100.0,52.4489,52.4833,52.4318,52.4747,21100.0
2013-01-18 12:10:00,61.12,61.18,61.04,61.09,26000.0,52.4747,52.5262,52.406,52.4489,26000.0
2013-01-18 12:20:00,61.09,61.11,61.06,61.09,13800.0,52.4489,52.4661,52.4232,52.4489,13800.0
2013-01-18 12:30:00,61.1,61.24,61.08,61.2,36300.0,52.4575,52.5777,52.4403,52.5434,36300.0
2013-01-18 12:40:00,61.19,61.23,61.17,61.23,21800.0,52.5348,52.5691,52.5176,52.5691,21800.0
2013-01-18 12:50:00,61.22,61.28,61.16,61.16,117300.0,52.5605,52.612,52.509,52.509,117300.0
2013-01-18 13:00:00,61.16,61.17,61.15,61.17,43200.0,52.509,52.5176,52.5004,52.5176,43200.0
2013-01-18 13:10:00,61.16,61.29,61.16,61.28,24800.0,52.509,52.6206,52.509,52.612,24800.0
2013-01-18 13:20:00,61.29,61.35,61.29,61.32,27600.0,52.6206,52.6721,52.6206,52.6464,27600.0
2013-01-18 13:30:00,61.31,61.33,61.23,61.26,16300.0,52.6378,52.655,52.5691,52.5949,16300.0
2013-01-18 13:40:00,61.26,61.3,61.25,61.26,23600.0,52.5949,52.6292,52.5863,52.5949,23600.0
2013-01-18 13:50:00,61.26,61.27,61.17,61.21,33000.0,52.5949,52.6035,52.5176,52.5519,33000.0
2013-01-18 14:00:00,61.2,61.21,61.16,61.16,19300.0,52.5434,52.5519,52.509,52.509,19300.0
2013-01-18 14:10:00,61.16,61.23,61.16,61.22,21500.0,52.509,52.5691,52.509,52.5605,21500.0
2013-01-18 14:20:00,61.22,61.31,61.21,61.31,21700.0,52.5605,52.6378,52.5519,52.6378,21700.0
2013-01-18 14:30:00,61.3,61.32,61.27,61.27,22600.0,52.6292,52.6464,52.6035,52.6035,22600.0
2013-01-18 14:40:00,61.27,61.31,61.26,61.3,36200.0,52.6035,52.6378,52.5949,52.6292,36200.0
2013-01-18 14:50:00,61.31,61.33,61.28,61.28,42900.0,52.6378,52.655,52.612,52.612,42900.0
2013-01-18 15:00:00,61.27,61.29,61.24,61.27,22500.0,52.6035,52.6206,52.5777,52.6035,22500.0
2013-01-18 15:10:00,61.26,61.28,61.22,61.23,114300.0,52.5949,52.612,52.5605,52.5691,114300.0
2013-01-18 15:20:00,61.23,61.23,61.1,61.21,271200.0,52.5691,52.5691,52.4575,52.5519,271200.0
2013-01-18 15:30:00,61.21,61.29,61.2,61.23,433000.0,52.5519,52.6206,52.5434,52.5691,433000.0
2013-01-18 15:40:00,61.23,61.35,61.23,61.35,77100.0,52.5691,52.6721,52.5691,52.6721,77100.0
2013-01-18 15:50:00,61.35,61.56,61.34,61.54,420100.0,52.6721,52.8524,52.6636,52.8353,420100.0
2013-01-22 09:30:00,61.5,61.59,61.32,61.32,78000.0,52.8009,52.8782,52.6464,52.6464,78000.0
2013-01-22 09:40:00,61.34,61.4,61.21,61.39,57100.0,52.6636,52.7151,52.5519,52.7065,57100.0
2013-01-22 09:50:00,61.4,61.4,61.28,61.3,24400.0,52.7151,52.7151,52.612,52.6292,24400.0
2013-01-22 10:00:00,61.31,61.31,61.19,61.28,15100.0,52.6378,52.6378,52.5348,52.612,15100.0
2013-01-22 10:10:00,61.28,61.32,61.25,61.27,33600.0,52.612,52.6464,52.5863,52.6035,33600.0
2013-01-22 10:20:00,61.27,61.29,61.19,61.22,44200.0,52.6035,52.6206,52.5348,52.5605,44200.0
2013-01-22 10:30:00,61.22,61.31,61.22,61.3,20300.0,52.5605,52.6378,52.5605,52.6292,20300.0
2013-01-22 10:40:00,61.31,61.35,61.25,61.31,49300.0,52.6378,52.6721,52.5863,52.6378,49300.0
2013-01-22 10:50:00,61.31,61.39,61.3,61.37,25300.0,52.6378,52.7065,52.6292,52.6893,25300.0
2013-01-22 11:00:00,61.37,61.43,61.36,61.39,56000.0,52.6893,52.7408,52.6807,52.7065,56000.0
2013-01-22 11:10:00,61.39,61.45,61.34,61.45,96800.0,52.7065,52.758,52.6636,52.758,96800.0
2013-01-22 11:20:00,61.45,61.47,61.38,61.42,16200.0,52.758,52.7752,52.6979,52.7322,16200.0
2013-01-22 11:30:00,61.42,61.44,61.32,61.32,19100.0,52.7322,52.7494,52.6464,52.6464,19100.0
2013-01-22 11:40:00,61.33,61.38,61.33,61.38,25000.0,52.655,52.6979,52.655,52.6979,25000.0
2013-01-22 11:50:00,61.38,61.44,61.37,61.42,20100.0,52.6979,52.7494,52.6893,52.7322,20100.0
2013-01-22 12:00:00,61.41,61.46,61.4,61.45,83200.0,52.7237,52.7666,52.7151,52.758,83200.0
2013-01-22 12:10:00,61.45,61.56,61.45,61.56,20900.0,52.758,52.8524,52.758,52.8524,20900.0
2013-01-22 12:20:00,61.56,61.64,61.55,61.6,22300.0,52.8524,52.9211,52.8439,52.8868,22300.0
2013-01-22 12:30:00,61.6,61.62,61.56,61.56,24600.0,52.8868,52.904,52.8524,52.8524,24600.0
2013-01-22 12:40:00,61.57,61.57,61.51,61.55,43800.0,52.861,52.861,52.8095,52.8439,43800.0
2013-01-22 12:50:00,61.55,61.62,61.53,61.57,45900.0,52.8439,52.904,52.8267,52.861,45900.0
2013-01-22 13:00:00,61.58,61.61,61.55,61.55,22800.0,52.8696,52.8954,52.8439,52.8439,22800.0
2013-01-22 13:10:00,61.55,61.57,61.55,61.56,20900.0,52.8439,52.861,52.8439,52.8524,20900.0
2013-01-22 13:20:00,61.55,61.64,61.55,61.6,37600.0,52.8439,52.9211,52.8439,52.8868,37600.0
2013-01-22 13:30:00,61.6,61.6,61.52,61.55,36900.0,52.8868,52.8868,52.8181,52.8439,36900.0
2013-01-22 13:40:00,61.56,61.58,61.54,61.58,19700.0,52.8524,52.8696,52.8353,52.8696,19700.0
2013-01-22 13:50:00,61.59,61.63,61.57,61.6,29500.0,52.8782,52.9125,52.861,52.8868,29500.0
2013-01-22 14:00:00,61.6,61.63,61.58,61.59,36200.0,52.8868,52.9125,52.8696,52.8782,36200.0
2013-01-22 14:10:00,61.58,61.64,61.57,61.64,41900.0,52.8696,52.9211,52.861,52.9211,41900.0
2013-01-22 14:20:00,61.63,61.69,61.62,61.63,30000.0,52.9125,52.9641,52.904,52.9125,30000.0
2013-01-22 14:30:00,61.62,61.67,61.62,61.66,33300.0,52.904,52.9469,52.904,52.9383,33300.0
2013-01-22 14:40:00,61.65,61.67,61.62,61.63,33100.0,52.9297,52.9469,52.904,52.9125,33100.0
2013-01-22 14:50:00,61.64,61.65,61.61,61.62,55800.0,52.9211,52.9297,52.8954,52.904,55800.0
2013-01-22 15:00:00,61.62,61.64,61.57,61.57,39700.0,52.904,52.9211,52.861,52.861,39700.0
2013-01-22 15:10:00,61.58,61.62,61.56,61.6,42000.0,52.8696,52.904,52.8524,52.8868,42000.0
2013-01-22 15:20:00,61.6,61.63,61.57,61.58,48800.0,52.8868,52.9125,52.861,52.8696,48800.0
2013-01-22 15:30:00,61.57,61.61,61.56,61.59,32400.0,52.861,52.8954,52.8524,52.8782,32400.0
2013-01-22 15:40:00,61.59,61.61,61.56,61.58,46800.0,52.8782,52.8954,52.8524,52.8696,46800.0
2013-01-22 15:50:00,61.58,61.72,61.58,61.71,105400.0,52.8696,52.9898,52.8696,52.9812,105400.0
2013-01-23 09:30:00,61.63,61.76,61.55,61.73,77800.0,52.9125,53.0242,52.8439,52.9984,77800.0
2013-01-23 09:40:00,61.72,61.8,61.67,61.67,28300.0,52.9898,53.0585,52.9469,52.9469,28300.0
2013-01-23 09:50:00,61.67,61.68,61.35,61.42,40400.0,52.9469,52.9555,52.6721,52.7322,40400.0
2013-01-23 10:00:00,61.43,61.44,61.25,61.31,27200.0,52.7408,52.7494,52.5863,52.6378,27200.0
2013-01-23 10:10:00,61.32,61.44,61.31,61.38,20700.0,52.6464,52.7494,52.6378,52.6979,20700.0
2013-01-23 10:20:00,61.37,61.4,61.28,61.39,47000.0,52.6893,52.7151,52.612,52.7065,47000.0
2013-01-23 10:30:00,61.4,61.4,61.29,61.36,15600.0,52.7151,52.7151,52.6206,52.6807,15600.0
2013-01-23 10:40:00,61.37,61.46,61.34,61.44,23800.0,52.6893,52.7666,52.6636,52.7494,23800.0
2013-01-23 10:50:00,61.44,61.5,61.38,61.5,26500.0,52.7494,52.8009,52.6979,52.8009,26500.0
2013-01-23 11:00:00,61.5,61.71,61.5,61.7,50500.0,52.8009,52.9812,52.8009,52.9726,50500.0
2013-01-23 11:10:00,61.69,61.7,61.6,61.63,22900.0,52.9641,52.9726,52.8868,52.9125,22900.0
2013-01-23 11:20:00,61.62,61.65,61.56,61.56,33900.0,52.904,52.9297,52.8524,52.8524,33900.0
2013-01-23 11:30:00,61.56,61.6,61.55,61.58,18200.0,52.8524,52.8868,52.8439,52.8696,18200.0
2013-01-23 11:40:00,61.58,61.61,61.56,61.6,128300.0,52.8696,52.8954,52.8524,52.8868,128300.0
2013-01-23 11:50:00,61.6,61.67,61.6,61.65,30700.0,52.8868,52.9469,52.8868,52.9297,30700.0
2013-01-23 12:00:00,61.66,61.73,61.66,61.7,44900.0,52.9383,52.9984,52.9383,52.9726,44900.0
2013-01-23 12:10:00,61.71,61.79,61.7,61.77,41700.0,52.9812,53.0499,52.9726,53.0327,41700.0
2013-01-23 12:20:00,61.79,61.79,61.74,61.77,28000.0,53.0499,53.0499,53.007,53.0327,28000.0
2013-01-23 12:30:00,61.76,61.79,61.74,61.75,59800.0,53.0242,53.0499,53.007,53.0156,59800.0
2013-01-23 12:40:00,61.75,61.76,61.69,61.7,30400.0,53.0156,53.0242,52.9641,52.9726,30400.0
2013-01-23 12:50:00,61.7,61.78,61.7,61.78,22300.0,52.9726,53.0413,52.9726,53.0413,22300.0
2013-01-23 13:00:00,61.76,61.82,61.75,61.8,23200.0,53.0242,53.0757,53.0156,53.0585,23200.0
2013-01-23 13:10:00,61.81,61.82,61.72,61.78,28000.0,53.0671,53.0757,52.9898,53.0413,28000.0
2013-01-23 13:20:00,61.78,61.88,61.78,61.87,24000.0,53.0413,53.1272,53.0413,53.1186,24000.0
2013-01-23 13:30:00,61.86,61.9,61.85,61.89,33200.0,53.11,53.1443,53.1014,53.1358,33200.0
2013-01-23 13:40:00,61.88,61.88,61.72,61.72,28500.0,53.1272,53.1272,52.9898,52.9898,28500.0
2013-01-23 13:50:00,61.72,61.82,61.72,61.8,221400.0,52.9898,53.0757,52.9898,53.0585,221400.0
2013-01-23 14:00:00,61.8,61.82,61.73,61.75,33100.0,53.0585,53.0757,52.9984,53.0156,33100.0
2013-01-23 14:10:00,61.75,61.77,61.73,61.74,26900.0,53.0156,53.0327,52.9984,53.007,26900.0
2013-01-23 14:20:00,61.73,61.8,61.73,61.76,29800.0,52.9984,53.0585,52.9984,53.0242,29800.0
2013-01-23 14:30:00,61.76,61.78,61.74,61.75,68100.0,53.0242,53.0413,53.007,53.0156,68100.0
2013-01-23 14:40:00,61.75,61.81,61.69,61.79,48900.0,53.0156,53.0671,52.9641,53.0499,48900.0
2013-01-23 14:50:00,61.79,61.84,61.79,61.83,31400.0,53.0499,53.0928,53.0499,53.0842,31400.0
2013-01-23 15:00:00,61.84,61.88,61.84,61.86,46700.0,53.0928,53.1272,53.0928,53.11,46700.0
2013-01-23 15:10:00,61.86,61.92,61.84,61.86,68300.0,53.11,53.1615,53.0928,53.11,68300.0
2013-01-23 15:20:00,61.86,61.86,61.82,61.86,73700.0,53.11,53.11,53.0757,53.11,73700.0
2013-01-23 15:30:00,61.85,61.86,61.75,61.76,80900.0,53.1014,53.11,53.0156,53.0242,80900.0
2013-01-23 15:40:00,61.76,61.76,61.7,61.73,76500.0,53.0242,53.0242,52.9726,52.9984,76500.0
2013-01-23 15:50:00,61.73,61.9,61.73,61.87,160100.0,52.9984,53.1443,52.9984,53.1186,160100.0
2013-01-24 09:30:00,62.01,62.5,61.6,62.42,111100.0,53.2388,53.6595,52.8868,53.5908,111100.0
2013-01-24 09:40:00,62.42,62.99,62.42,62.92,143300.0,53.5908,54.0802,53.5908,54.0201,143300.0
2013-01-24 09:50:00,62.91,63.27,62.76,63.12,90500.0,54.0115,54.3206,53.8827,54.1918,90500.0
2013-01-24 10:00:00,63.11,63.11,62.88,62.99,43400.0,54.1832,54.1832,53.9857,54.0802,43400.0
2013-01-24 10:10:00,62.99,63.0,62.71,62.8,46300.0,54.0802,54.0888,53.8398,53.917,46300.0
2013-01-24 10:20:00,62.79,62.89,62.72,62.83,42300.0,53.9085,53.9943,53.8484,53.9428,42300.0
2013-01-24 10:30:00,62.83,62.88,62.75,62.84,44000.0,53.9428,53.9857,53.8741,53.9514,44000.0
2013-01-24 10:40:00,62.84,62.94,62.81,62.86,42900.0,53.9514,54.0372,53.9256,53.9686,42900.0
2013-01-24 10:50:00,62.86,62.94,62.68,62.81,44800.0,53.9686,54.0372,53.814,53.9256,44800.0
2013-01-24 11:00:00,62.82,62.85,62.77,62.8,37500.0,53.9342,53.96,53.8913,53.917,37500.0
2013-01-24 11:10:00,62.8,62.89,62.8,62.89,24800.0,53.917,53.9943,53.917,53.9943,24800.0
2013-01-24 11:20:00,62.89,63.0,62.89,62.99,30100.0,53.9943,54.0888,53.9943,54.0802,30100.0
2013-01-24 11:30:00,62.99,62.99,62.86,62.87,21500.0,54.0802,54.0802,53.9686,53.9771,21500.0
2013-01-24 11:40:00,62.87,62.91,62.87,62.88,24900.0,53.9771,54.0115,53.9771,53.9857,24900.0
2013-01-24 11:50:00,62.88,62.94,62.87,62.91,26700.0,53.9857,54.0372,53.9771,54.0115,26700.0
2013-01-24 12:00:00,62.93,62.97,62.75,62.79,31800.0,54.0287,54.063,53.8741,53.9085,31800.0
2013-01-24 12:10:00,62.8,62.92,62.79,62.92,35500.0,53.917,54.0201,53.9085,54.0201,35500.0
2013-01-24 12:20:00,62.92,63.0,62.92,62.96,41400.0,54.0201,54.0888,54.0201,54.0544,41400.0
2013-01-24 12:30:00,62.97,63.05,62.9,62.99,78800.0,54.063,54.1317,54.0029,54.0802,78800.0
2013-01-24 12:40:00,63.0,63.03,62.95,63.0,33800.0,54.0888,54.1145,54.0458,54.0888,33800.0
2013-01-24 12:50:00,63.01,63.03,62.96,62.98,21600.0,54.0973,54.1145,54.0544,54.0716,21600.0
2013-01-24 13:00:00,63.0,63.03,62.95,62.99,34700.0,54.0888,54.1145,54.0458,54.0802,34700.0
2013-01-24 13:10:00,62.98,63.11,62.98,63.11,31700.0,54.0716,54.1832,54.0716,54.1832,31700.0
2013-01-24 13:20:00,63.11,63.25,63.11,63.25,33900.0,54.1832,54.3034,54.1832,54.3034,33900.0
2013-01-24 13:30:00,63.23,63.24,63.1,63.12,26900.0,54.2862,54.2948,54.1746,54.1918,26900.0
2013-01-24 13:40:00,63.1,63.1,62.97,63.0,37500.0,54.1746,54.1746,54.063,54.0888,37500.0
2013-01-24 13:50:00,63.0,63.15,62.99,63.12,42700.0,54.0888,54.2175,54.0802,54.1918,42700.0
2013-01-24 14:00:00,63.13,63.15,63.04,63.12,28200.0,54.2004,54.2175,54.1231,54.1918,28200.0
2013-01-24 14:10:00,63.12,63.17,63.11,63.11,29500.0,54.1918,54.2347,54.1832,54.1832,29500.0
2013-01-24 14:20:00,63.12,63.15,63.08,63.12,33100.0,54.1918,54.2175,54.1574,54.1918,33100.0
2013-01-24 14:30:00,63.11,63.25,63.11,63.2,50300.0,54.1832,54.3034,54.1832,54.2605,50300.0
2013-01-24 14:40:00,63.2,63.27,63.18,63.26,35700.0,54.2605,54.3206,54.2433,54.312,35700.0
2013-01-24 14:50:00,63.26,63.27,63.16,63.17,32200.0,54.312,54.3206,54.2261,54.2347,32200.0
2013-01-24 15:00:00,63.15,63.16,63.1,63.14,45600.0,54.2175,54.2261,54.1746,54.209,45600.0
2013-01-24 15:10:00,63.13,63.16,63.13,63.15,43200.0,54.2004,54.2261,54.2004,54.2175,43200.0
2013-01-24 15:20:00,63.15,63.19,63.14,63.19,61900.0,54.2175,54.2519,54.209,54.2519,61900.0
2013-01-24 15:30:00,63.19,63.41,63.19,63.41,108000.0,54.2519,54.4408,54.2519,54.4408,108000.0
2013-01-24 15:40:00,63.41,63.57,63.39,63.57,224600.0,54.4408,54.5781,54.4236,54.5781,224600.0
2013-01-24 15:50:00,63.56,63.65,63.42,63.46,364300.0,54.5695,54.6468,54.4493,54.4837,364300.0
2013-01-25 09:30:00,63.75,63.92,63.57,63.84,91000.0,54.7327,54.8786,54.5781,54.8099,91000.0
2013-01-25 09:40:00,63.83,63.84,63.55,63.61,53000.0,54.8014,54.8099,54.561,54.6125,53000.0
2013-01-25 09:50:00,63.61,63.9,63.56,63.89,51200.0,54.6125,54.8615,54.5695,54.8529,51200.0
2013-01-25 10:00:00,63.89,63.89,63.63,63.67,72000.0,54.8529,54.8529,54.6296,54.664,72000.0
2013-01-25 10:10:00,63.67,63.74,63.6,63.66,47000.0,54.664,54.7241,54.6039,54.6554,47000.0
2013-01-25 10:20:00,63.65,63.66,63.35,63.38,113200.0,54.6468,54.6554,54.3892,54.415,113200.0
2013-01-25 10:30:00,63.38,63.52,63.36,63.49,98100.0,54.415,54.5352,54.3978,54.5094,98100.0
2013-01-25 10:40:00,63.48,63.51,63.33,63.4,61700.0,54.5009,54.5266,54.3721,54.4322,61700.0
2013-01-25 10:50:00,63.4,63.46,63.39,63.42,32600.0,54.4322,54.4837,54.4236,54.4493,32600.0
2013-01-25 11:00:00,63.42,63.58,63.4,63.56,42400.0,54.4493,54.5867,54.4322,54.5695,42400.0
2013-01-25 11:10:00,63.57,63.62,63.54,63.57,44000.0,54.5781,54.6211,54.5524,54.5781,44000.0
2013-01-25 11:20:00,63.57,63.58,63.43,63.5,41600.0,54.5781,54.5867,54.4579,54.518,41600.0
2013-01-25 11:30:00,63.5,63.59,63.49,63.58,22600.0,54.518,54.5953,54.5094,54.5867,22600.0
2013-01-25 11:40:00,63.59,63.6,63.44,63.45,25300.0,54.5953,54.6039,54.4665,54.4751,25300.0
2013-01-25 11:50:00,63.45,63.56,63.45,63.56,40200.0,54.4751,54.5695,54.4751,54.5695,40200.0
2013-01-25 12:00:00,63.55,63.73,63.54,63.71,37000.0,54.561,54.7155,54.5524,54.6983,37000.0
2013-01-25 12:10:00,63.71,63.82,63.71,63.74,42400.0,54.6983,54.7928,54.6983,54.7241,42400.0
2013-01-25 12:20:00,63.76,63.76,63.56,63.56,21900.0,54.7413,54.7413,54.5695,54.5695,21900.0
2013-01-25 12:30:00,63.56,63.63,63.56,63.61,11900.0,54.5695,54.6296,54.5695,54.6125,11900.0
2013-01-25 12:40:00,63.61,63.66,63.6,63.61,11200.0,54.6125,54.6554,54.6039,54.6125,11200.0
2013-01-25 12:50:00,63.61,63.64,63.55,63.57,16400.0,54.6125,54.6382,54.561,54.5781,16400.0
2013-01-25 13:00:00,63.56,63.58,63.5,63.51,20900.0,54.5695,54.5867,54.518,54.5266,20900.0
2013-01-25 13:10:00,63.51,63.56,63.5,63.52,18000.0,54.5266,54.5695,54.518,54.5352,18000.0
2013-01-25 13:20:00,63.51,63.56,63.5,63.54,15000.0,54.5266,54.5695,54.518,54.5524,15000.0
2013-01-25 13:30:00,63.54,63.6,63.51,63.57,25400.0,54.5524,54.6039,54.5266,54.5781,25400.0
2013-01-25 13:40:00,63.56,63.69,63.55,63.69,32600.0,54.5695,54.6812,54.561,54.6812,32600.0
2013-01-25 13:50:00,63.69,63.75,63.69,63.73,21800.0,54.6812,54.7327,54.6812,54.7155,21800.0
2013-01-25 14:00:00,63.72,63.76,63.72,63.76,25100.0,54.7069,54.7413,54.7069,54.7413,25100.0
2013-01-25 14:10:00,63.76,63.76,63.74,63.75,31300.0,54.7413,54.7413,54.7241,54.7327,31300.0
2013-01-25 14:20:00,63.75,63.76,63.72,63.75,36300.0,54.7327,54.7413,54.7069,54.7327,36300.0
2013-01-25 14:30:00,63.75,63.77,63.73,63.74,35100.0,54.7327,54.7498,54.7155,54.7241,35100.0
2013-01-25 14:40:00,63.75,63.75,63.61,63.63,18200.0,54.7327,54.7327,54.6125,54.6296,18200.0
2013-01-25 14:50:00,63.63,63.65,63.6,63.62,30700.0,54.6296,54.6468,54.6039,54.6211,30700.0
2013-01-25 15:00:00,63.62,63.63,63.56,63.58,39800.0,54.6211,54.6296,54.5695,54.5867,39800.0
2013-01-25 15:10:00,63.59,63.61,63.55,63.6,26800.0,54.5953,54.6125,54.561,54.6039,26800.0
2013-01-25 15:20:00,63.6,63.6,63.54,63.58,44000.0,54.6039,54.6039,54.5524,54.5867,44000.0
2013-01-25 15:30:00,63.58,63.62,63.51,63.53,43500.0,54.5867,54.6211,54.5266,54.5438,43500.0
2013-01-25 15:40:00,63.52,63.53,63.43,63.48,60400.0,54.5352,54.5438,54.4579,54.5009,60400.0
2013-01-25 15:50:00,63.49,63.62,63.45,63.59,311300.0,54.5094,54.6211,54.4751,54.5953,311300.0
2013-01-28 09:30:00,63.68,63.73,63.54,63.55,61700.0,54.6726,54.7155,54.5524,54.561,61700.0
2013-01-28 09:40:00,63.57,63.58,63.32,63.35,38400.0,54.5781,54.5867,54.3635,54.3892,38400.0
2013-01-28 09:50:00,63.36,63.38,63.23,63.34,24100.0,54.3978,54.415,54.2862,54.3807,24100.0
2013-01-28 10:00:00,63.32,63.43,63.31,63.39,97000.0,54.3635,54.4579,54.3549,54.4236,97000.0
2013-01-28 10:10:00,63.39,63.48,63.38,63.46,51900.0,54.4236,54.5009,54.415,54.4837,51900.0
2013-01-28 10:20:00,63.45,63.57,63.4,63.55,27400.0,54.4751,54.5781,54.4322,54.561,27400.0
2013-01-28 10:30:00,63.55,63.64,63.55,63.6,28100.0,54.561,54.6382,54.561,54.6039,28100.0
2013-01-28 10:40:00,63.59,63.6,63.55,63.56,24700.0,54.5953,54.6039,54.561,54.5695,24700.0
2013-01-28 10:50:00,63.56,63.56,63.52,63.56,26300.0,54.5695,54.5695,54.5352,54.5695,26300.0
2013-01-28 11:00:00,63.57,63.57,63.51,63.52,17800.0,54.5781,54.5781,54.5266,54.5352,17800.0
2013-01-28 11:10:00,63.52,63.52,63.42,63.42,18600.0,54.5352,54.5352,54.4493,54.4493,18600.0
2013-01-28 11:20:00,63.43,63.45,63.38,63.43,26300.0,54.4579,54.4751,54.415,54.4579,26300.0
2013-01-28 11:30:00,63.45,63.48,63.4,63.46,23100.0,54.4751,54.5009,54.4322,54.4837,23100.0
2013-01-28 11:40:00,63.45,63.53,63.45,63.52,34700.0,54.4751,54.5438,54.4751,54.5352,34700.0
2013-01-28 11:50:00,63.52,63.58,63.52,63.57,16100.0,54.5352,54.5867,54.5352,54.5781,16100.0
2013-01-28 12:00:00,63.57,63.63,63.56,63.61,26700.0,54.5781,54.6296,54.5695,54.6125,26700.0
2013-01-28 12:10:00,63.61,63.69,63.61,63.68,20500.0,54.6125,54.6812,54.6125,54.6726,20500.0
2013-01-28 12:20:00,63.69,63.69,63.55,63.55,11300.0,54.6812,54.6812,54.561,54.561,11300.0
2013-01-28 12:30:00,63.55,63.55,63.45,63.46,17400.0,54.561,54.561,54.4751,54.4837,17400.0
2013-01-28 12:40:00,63.45,63.46,63.44,63.46,10000.0,54.4751,54.4837,54.4665,54.4837,10000.0
2013-01-28 12:50:00,63.46,63.52,63.45,63.5,21100.0,54.4837,54.5352,54.4751,54.518,21100.0
2013-01-28 13:00:00,63.5,63.63,63.5,63.61,38100.0,54.518,54.6296,54.518,54.6125,38100.0
2013-01-28 13:10:00,63.6,63.61,63.59,63.6,18100.0,54.6039,54.6125,54.5953,54.6039,18100.0
2013-01-28 13:20:00,63.6,63.62,63.59,63.62,18100.0,54.6039,54.6211,54.5953,54.6211,18100.0
2013-01-28 13:30:00,63.61,63.64,63.59,63.63,16700.0,54.6125,54.6382,54.5953,54.6296,16700.0
2013-01-28 13:40:00,63.62,63.63,63.59,63.6,11100.0,54.6211,54.6296,54.5953,54.6039,11100.0
2013-01-28 13:50:00,63.61,63.66,63.6,63.66,21000.0,54.6125,54.6554,54.6039,54.6554,21000.0
2013-01-28 14:00:00,63.66,63.7,63.63,63.66,22400.0,54.6554,54.6897,54.6296,54.6554,22400.0
2013-01-28 14:10:00,63.67,63.69,63.64,63.65,25600.0,54.664,54.6812,54.6382,54.6468,25600.0
2013-01-28 14:20:00,63.65,63.65,63.58,63.6,15600.0,54.6468,54.6468,54.5867,54.6039,15600.0
2013-01-28 14:30:00,63.6,63.62,63.57,63.6,28200.0,54.6039,54.6211,54.5781,54.6039,28200.0
2013-01-28 14:40:00,63.61,63.64,63.59,63.64,22700.0,54.6125,54.6382,54.5953,54.6382,22700.0
2013-01-28 14:50:00,63.63,63.66,63.59,63.65,24500.0,54.6296,54.6554,54.5953,54.6468,24500.0
2013-01-28 15:00:00,63.65,63.7,63.62,63.7,70700.0,54.6468,54.6897,54.6211,54.6897,70700.0
2013-01-28 15:10:00,63.7,63.73,63.68,63.69,36400.0,54.6897,54.7155,54.6726,54.6812,36400.0
2013-01-28 15:20:00,63.7,63.7,63.63,63.64,53500.0,54.6897,54.6897,54.6296,54.6382,53500.0
2013-01-28 15:30:00,63.63,63.65,63.57,63.58,32900.0,54.6296,54.6468,54.5781,54.5867,32900.0
2013-01-28 15:40:00,63.57,63.71,63.53,63.71,63100.0,54.5781,54.6983,54.5438,54.6983,63100.0
2013-01-28 15:50:00,63.7,63.85,63.65,63.81,275800.0,54.6897,54.8185,54.6468,54.7842,275800.0
2013-01-29 09:30:00,63.67,63.75,63.54,63.73,32300.0,54.664,54.7327,54.5524,54.7155,32300.0
2013-01-29 09:40:00,63.7,63.7,63.58,63.6,18200.0,54.6897,54.6897,54.5867,54.6039,18200.0
2013-01-29 09:50:00,63.57,63.68,63.56,63.64,32300.0,54.5781,54.6726,54.5695,54.6382,32300.0
2013-01-29 10:00:00,63.62,63.62,63.46,63.5,39900.0,54.6211,54.6211,54.4837,54.518,39900.0
2013-01-29 10:10:00,63.5,63.68,63.49,63.68,25600.0,54.518,54.6726,54.5094,54.6726,25600.0
2013-01-29 10:20:00,63.68,63.83,63.68,63.82,30600.0,54.6726,54.8014,54.6726,54.7928,30600.0
2013-01-29 10:30:00,63.82,63.87,63.74,63.76,24400.0,54.7928,54.8357,54.7241,54.7413,24400.0
2013-01-29 10:40:00,63.76,63.8,63.75,63.78,14200.0,54.7413,54.7756,54.7327,54.7584,14200.0
2013-01-29 10:50:00,63.78,63.8,63.76,63.76,21700.0,54.7584,54.7756,54.7413,54.7413,21700.0
2013-01-29 11:00:00,63.76,63.82,63.75,63.8,9000.0,54.7413,54.7928,54.7327,54.7756,9000.0
2013-01-29 11:10:00,63.81,63.93,63.76,63.9,42200.0,54.7842,54.8872,54.7413,54.8615,42200.0
2013-01-29 11:20:00,63.9,63.99,63.9,63.97,17700.0,54.8615,54.9387,54.8615,54.9216,17700.0
2013-01-29 11:30:00,63.98,63.99,63.94,63.95,17200.0,54.9301,54.9387,54.8958,54.9044,17200.0
2013-01-29 11:40:00,63.94,63.95,63.87,63.88,19800.0,54.8958,54.9044,54.8357,54.8443,19800.0
2013-01-29 11:50:00,63.88,63.91,63.8,63.9,32400.0,54.8443,54.87,54.7756,54.8615,32400.0
2013-01-29 12:00:00,63.9,63.9,63.87,63.89,16100.0,54.8615,54.8615,54.8357,54.8529,16100.0
2013-01-29 12:10:00,63.89,63.9,63.85,63.85,16600.0,54.8529,54.8615,54.8185,54.8185,16600.0
2013-01-29 12:20:00,63.85,63.85,63.79,63.81,23600.0,54.8185,54.8185,54.767,54.7842,23600.0
2013-01-29 12:30:00,63.81,63.81,63.75,63.8,16200.0,54.7842,54.7842,54.7327,54.7756,16200.0
2013-01-29 12:40:00,63.81,63.85,63.81,63.84,11100.0,54.7842,54.8185,54.7842,54.8099,11100.0
2013-01-29 12:50:00,63.84,63.85,63.78,63.8,20000.0,54.8099,54.8185,54.7584,54.7756,20000.0
2013-01-29 13:00:00,63.81,63.85,63.8,63.81,14300.0,54.7842,54.8185,54.7756,54.7842,14300.0
2013-01-29 13:10:00,63.81,63.82,63.78,63.81,13300.0,54.7842,54.7928,54.7584,54.7842,13300.0
2013-01-29 13:20:00,63.82,63.85,63.81,63.81,16200.0,54.7928,54.8185,54.7842,54.7842,16200.0
2013-01-29 13:30:00,63.82,63.85,63.81,63.85,12600.0,54.7928,54.8185,54.7842,54.8185,12600.0
2013-01-29 13:40:00,63.84,63.84,63.79,63.79,18400.0,54.8099,54.8099,54.767,54.767,18400.0
2013-01-29 13:50:00,63.79,63.84,63.79,63.84,13000.0,54.767,54.8099,54.767,54.8099,13000.0
2013-01-29 14:00:00,63.83,63.85,63.8,63.82,19400.0,54.8014,54.8185,54.7756,54.7928,19400.0
2013-01-29 14:10:00,63.82,63.82,63.7,63.72,20600.0,54.7928,54.7928,54.6897,54.7069,20600.0
2013-01-29 14:20:00,63.73,63.76,63.72,63.73,10900.0,54.7155,54.7413,54.7069,54.7155,10900.0
2013-01-29 14:30:00,63.73,63.74,63.72,63.74,14200.0,54.7155,54.7241,54.7069,54.7241,14200.0
2013-01-29 14:40:00,63.73,63.74,63.73,63.73,16700.0,54.7155,54.7241,54.7155,54.7155,16700.0
2013-01-29 14:50:00,63.73,63.75,63.69,63.75,14800.0,54.7155,54.7327,54.6812,54.7327,14800.0
2013-01-29 15:00:00,63.75,63.8,63.71,63.74,25400.0,54.7327,54.7756,54.6983,54.7241,25400.0
2013-01-29 15:10:00,63.75,63.84,63.75,63.8,28700.0,54.7327,54.8099,54.7327,54.7756,28700.0
2013-01-29 15:20:00,63.8,63.83,63.8,63.82,76800.0,54.7756,54.8014,54.7756,54.7928,76800.0
2013-01-29 15:30:00,63.82,63.88,63.81,63.85,105500.0,54.7928,54.8443,54.7842,54.8185,105500.0
2013-01-29 15:40:00,63.85,63.85,63.76,63.8,72600.0,54.8185,54.8185,54.7413,54.7756,72600.0
2013-01-29 15:50:00,63.81,63.87,63.79,63.81,123000.0,54.7842,54.8357,54.767,54.7842,123000.0
2013-01-30 09:30:00,63.69,63.7,63.44,63.69,47400.0,54.6812,54.6897,54.4665,54.6812,47400.0
2013-01-30 09:40:00,63.69,63.81,63.65,63.79,23000.0,54.6812,54.7842,54.6468,54.767,23000.0
2013-01-30 09:50:00,63.79,63.79,63.68,63.69,27100.0,54.767,54.767,54.6726,54.6812,27100.0
2013-01-30 10:00:00,63.67,63.77,63.61,63.62,172900.0,54.664,54.7498,54.6125,54.6211,172900.0
2013-01-30 10:10:00,63.62,63.62,63.53,63.55,30100.0,54.6211,54.6211,54.5438,54.561,30100.0
2013-01-30 10:20:00,63.54,63.55,63.43,63.48,50200.0,54.5524,54.561,54.4579,54.5009,50200.0
2013-01-30 10:30:00,63.47,63.63,63.46,63.59,55000.0,54.4923,54.6296,54.4837,54.5953,55000.0
2013-01-30 10:40:00,63.6,63.61,63.46,63.47,49400.0,54.6039,54.6125,54.4837,54.4923,49400.0
2013-01-30 10:50:00,63.47,63.52,63.42,63.52,28900.0,54.4923,54.5352,54.4493,54.5352,28900.0
2013-01-30 11:00:00,63.52,63.57,63.49,63.51,28300.0,54.5352,54.5781,54.5094,54.5266,28300.0
2013-01-30 11:10:00,63.52,63.53,63.5,63.53,12800.0,54.5352,54.5438,54.518,54.5438,12800.0
2013-01-30 11:20:00,63.52,63.57,63.52,63.57,25200.0,54.5352,54.5781,54.5352,54.5781,25200.0
2013-01-30 11:30:00,63.57,63.63,63.53,63.61,17900.0,54.5781,54.6296,54.5438,54.6125,17900.0
2013-01-30 11:40:00,63.61,63.61,63.5,63.54,50200.0,54.6125,54.6125,54.518,54.5524,50200.0
2013-01-30 11:50:00,63.56,63.58,63.54,63.55,12100.0,54.5695,54.5867,54.5524,54.561,12100.0
2013-01-30 12:00:00,63.56,63.65,63.54,63.56,93300.0,54.5695,54.6468,54.5524,54.5695,93300.0
2013-01-30 12:10:00,63.56,63.65,63.56,63.63,25100.0,54.5695,54.6468,54.5695,54.6296,25100.0
2013-01-30 12:20:00,63.63,63.65,63.59,63.61,14900.0,54.6296,54.6468,54.5953,54.6125,14900.0
2013-01-30 12:30:00,63.61,63.68,63.59,63.66,14600.0,54.6125,54.6726,54.5953,54.6554,14600.0
2013-01-30 12:40:00,63.66,63.74,63.63,63.74,25600.0,54.6554,54.7241,54.6296,54.7241,25600.0
2013-01-30 12:50:00,63.75,63.8,63.73,63.8,9800.0,54.7327,54.7756,54.7155,54.7756,9800.0
2013-01-30 13:00:00,63.8,63.8,63.73,63.78,20100.0,54.7756,54.7756,54.7155,54.7584,20100.0
2013-01-30 13:10:00,63.77,63.77,63.65,63.65,31900.0,54.7498,54.7498,54.6468,54.6468,31900.0
2013-01-30 13:20:00,63.66,63.67,63.64,63.67,12200.0,54.6554,54.664,54.6382,54.664,12200.0
2013-01-30 13:30:00,63.67,63.72,63.66,63.69,74100.0,54.664,54.7069,54.6554,54.6812,74100.0
2013-01-30 13:40:00,63.7,63.73,63.69,63.7,12200.0,54.6897,54.7155,54.6812,54.6897,12200.0
2013-01-30 13:50:00,63.7,63.73,63.7,63.73,26700.0,54.6897,54.7155,54.6897,54.7155,26700.0
2013-01-30 14:00:00,63.72,63.73,63.65,63.66,42000.0,54.7069,54.7155,54.6468,54.6554,42000.0
2013-01-30 14:10:00,63.66,63.7,63.59,63.66,106300.0,54.6554,54.6897,54.5953,54.6554,106300.0
2013-01-30 14:20:00,63.65,63.66,63.52,63.54,49600.0,54.6468,54.6554,54.5352,54.5524,49600.0
2013-01-30 14:30:00,63.53,63.55,63.46,63.51,27000.0,54.5438,54.561,54.4837,54.5266,27000.0
2013-01-30 14:40:00,63.5,63.56,63.44,63.45,110800.0,54.518,54.5695,54.4665,54.4751,110800.0
2013-01-30 14:50:00,63.45,63.52,63.39,63.52,83200.0,54.4751,54.5352,54.4236,54.5352,83200.0
2013-01-30 15:00:00,63.5,63.61,63.5,63.57,160300.0,54.518,54.6125,54.518,54.5781,160300.0
2013-01-30 15:10:00,63.58,63.58,63.41,63.46,46600.0,54.5867,54.5867,54.4408,54.4837,46600.0
2013-01-30 15:20:00,63.46,63.5,63.36,63.39,27200.0,54.4837,54.518,54.3978,54.4236,27200.0
2013-01-30 15:30:00,63.4,63.5,63.37,63.44,62000.0,54.4322,54.518,54.4064,54.4665,62000.0
2013-01-30 15:40:00,63.44,63.51,63.39,63.39,97700.0,54.4665,54.5266,54.4236,54.4236,97700.0
2013-01-30 15:50:00,63.4,63.41,63.33,63.39,129800.0,54.4322,54.4408,54.3721,54.4236,129800.0
2013-01-31 09:30:00,63.3,63.38,62.55,63.09,86900.0,54.3463,54.415,53.7024,54.166,86900.0
2013-01-31 09:40:00,63.05,63.16,62.83,62.98,92900.0,54.1317,54.2261,53.9428,54.0716,92900.0
2013-01-31 09:50:00,62.98,63.06,62.98,63.06,54700.0,54.0716,54.1403,54.0716,54.1403,54700.0
2013-01-31 10:00:00,63.04,63.04,62.93,62.97,33200.0,54.1231,54.1231,54.0287,54.063,33200.0
2013-01-31 10:10:00,62.96,63.14,62.92,63.03,155300.0,54.0544,54.209,54.0201,54.1145,155300.0
2013-01-31 10:20:00,63.03,63.04,62.92,62.97,31900.0,54.1145,54.1231,54.0201,54.063,31900.0
2013-01-31 10:30:00,62.97,63.06,62.96,63.03,35600.0,54.063,54.1403,54.0544,54.1145,35600.0
2013-01-31 10:40:00,63.04,63.14,63.03,63.07,33900.0,54.1231,54.209,54.1145,54.1489,33900.0
2013-01-31 10:50:00,63.06,63.08,62.79,62.79,46200.0,54.1403,54.1574,53.9085,53.9085,46200.0
2013-01-31 11:00:00,62.8,62.83,62.75,62.8,114700.0,53.917,53.9428,53.8741,53.917,114700.0
2013-01-31 11:10:00,62.8,62.81,62.76,62.78,48800.0,53.917,53.9256,53.8827,53.8999,48800.0
2013-01-31 11:20:00,62.79,62.81,62.76,62.76,39400.0,53.9085,53.9256,53.8827,53.8827,39400.0
2013-01-31 11:30:00,62.74,62.8,62.71,62.79,56400.0,53.8655,53.917,53.8398,53.9085,56400.0
2013-01-31 11:40:00,62.79,62.81,62.76,62.8,41400.0,53.9085,53.9256,53.8827,53.917,41400.0
2013-01-31 11:50:00,62.8,62.8,62.72,62.75,46300.0,53.917,53.917,53.8484,53.8741,46300.0
2013-01-31 12:00:00,62.75,62.78,62.73,62.73,28200.0,53.8741,53.8999,53.8569,53.8569,28200.0
2013-01-31 12:10:00,62.73,62.79,62.72,62.74,32900.0,53.8569,53.9085,53.8484,53.8655,32900.0
2013-01-31 12:20:00,62.75,62.77,62.73,62.76,23700.0,53.8741,53.8913,53.8569,53.8827,23700.0
2013-01-31 12:30:00,62.76,62.8,62.72,62.78,32100.0,53.8827,53.917,53.8484,53.8999,32100.0
2013-01-31 12:40:00,62.79,62.95,62.78,62.92,59000.0,53.9085,54.0458,53.8999,54.0201,59000.0
2013-01-31 12:50:00,62.93,62.98,62.92,62.98,20400.0,54.0287,54.0716,54.0201,54.0716,20400.0
2013-01-31 13:00:00,62.98,62.98,62.91,62.93,15500.0,54.0716,54.0716,54.0115,54.0287,15500.0
2013-01-31 13:10:00,62.93,62.98,62.92,62.98,19300.0,54.0287,54.0716,54.0201,54.0716,19300.0
2013-01-31 13:20:00,62.98,62.98,62.93,62.96,18100.0,54.0716,54.0716,54.0287,54.0544,18100.0
2013-01-31 13:30:00,62.97,62.98,62.93,62.94,35300.0,54.063,54.0716,54.0287,54.0372,35300.0
2013-01-31 13:40:00,62.94,62.99,62.91,62.94,24800.0,54.0372,54.0802,54.0115,54.0372,24800.0
2013-01-31 13:50:00,62.94,62.94,62.88,62.9,23200.0,54.0372,54.0372,53.9857,54.0029,23200.0
2013-01-31 14:00:00,62.9,62.92,62.86,62.92,28800.0,54.0029,54.0201,53.9686,54.0201,28800.0
2013-01-31 14:10:00,62.93,62.94,62.87,62.93,30800.0,54.0287,54.0372,53.9771,54.0287,30800.0
2013-01-31 14:20:00,62.93,62.93,62.89,62.9,13900.0,54.0287,54.0287,53.9943,54.0029,13900.0
2013-01-31 14:30:00,62.89,62.98,62.89,62.94,37400.0,53.9943,54.0716,53.9943,54.0372,37400.0
2013-01-31 14:40:00,62.94,62.96,62.92,62.92,44900.0,54.0372,54.0544,54.0201,54.0201,44900.0
2013-01-31 14:50:00,62.93,62.98,62.92,62.93,36800.0,54.0287,54.0716,54.0201,54.0287,36800.0
2013-01-31 15:00:00,62.93,62.94,62.87,62.87,47100.0,54.0287,54.0372,53.9771,53.9771,47100.0
2013-01-31 15:10:00,62.87,62.92,62.85,62.92,44200.0,53.9771,54.0201,53.96,54.0201,44200.0
2013-01-31 15:20:00,62.93,62.93,62.87,62.89,44700.0,54.0287,54.0287,53.9771,53.9943,44700.0
2013-01-31 15:30:00,62.89,62.89,62.8,62.83,101800.0,53.9943,53.9943,53.917,53.9428,101800.0
2013-01-31 15:40:00,62.82,62.83,62.73,62.75,88300.0,53.9342,53.9428,53.8569,53.8741,88300.0
2013-01-31 15:50:00,62.74,62.79,62.64,62.66,441600.0,53.8655,53.9085,53.7797,53.7968,441600.0
2013-02-01 09:30:00,62.35,62.98,62.35,62.89,104500.0,53.5307,54.0716,53.5307,53.9943,104500.0
2013-02-01 09:40:00,62.92,63.06,62.78,62.92,73900.0,54.0201,54.1403,53.8999,54.0201,73900.0
2013-02-01 09:50:00,62.92,62.94,62.62,62.62,75500.0,54.0201,54.0372,53.7625,53.7625,75500.0
2013-02-01 10:00:00,62.64,62.8,62.61,62.64,143000.0,53.7797,53.917,53.7539,53.7797,143000.0
2013-02-01 10:10:00,62.64,62.65,62.53,62.63,94300.0,53.7797,53.7883,53.6852,53.7711,94300.0
2013-02-01 10:20:00,62.63,62.71,62.54,62.56,131300.0,53.7711,53.8398,53.6938,53.711,131300.0
2013-02-01 10:30:00,62.55,62.9,62.53,62.9,63100.0,53.7024,54.0029,53.6852,54.0029,63100.0
2013-02-01 10:40:00,62.9,62.9,62.83,62.86,47400.0,54.0029,54.0029,53.9428,53.9686,47400.0
2013-02-01 10:50:00,62.87,62.9,62.81,62.9,37700.0,53.9771,54.0029,53.9256,54.0029,37700.0
2013-02-01 11:00:00,62.9,62.9,61.53,62.78,124600.0,54.0029,54.0029,52.8267,53.8999,124600.0
2013-02-01 11:10:00,62.77,62.92,62.77,62.81,48300.0,53.8913,54.0201,53.8913,53.9256,48300.0
2013-02-01 11:20:00,62.82,62.82,62.73,62.77,59300.0,53.9342,53.9342,53.8569,53.8913,59300.0
2013-02-01 11:30:00,62.79,62.91,62.78,62.91,31300.0,53.9085,54.0115,53.8999,54.0115,31300.0
2013-02-01 11:40:00,62.91,62.98,62.9,62.93,33600.0,54.0115,54.0716,54.0029,54.0287,33600.0
2013-02-01 11:50:00,62.92,62.94,62.88,62.9,32600.0,54.0201,54.0372,53.9857,54.0029,32600.0
2013-02-01 12:00:00,62.91,62.99,62.89,62.98,28300.0,54.0115,54.0802,53.9943,54.0716,28300.0
2013-02-01 12:10:00,62.98,63.07,62.98,63.06,33900.0,54.0716,54.1489,54.0716,54.1403,33900.0
2013-02-01 12:20:00,63.07,63.09,63.04,63.09,30700.0,54.1489,54.166,54.1231,54.166,30700.0
2013-02-01 12:30:00,63.09,63.11,63.04,63.04,52100.0,54.166,54.1832,54.1231,54.1231,52100.0
2013-02-01 12:40:00,63.04,63.07,62.99,63.05,43800.0,54.1231,54.1489,54.0802,54.1317,43800.0
2013-02-01 12:50:00,63.04,63.17,63.02,63.06,60400.0,54.1231,54.2347,54.1059,54.1403,60400.0
2013-02-01 13:00:00,63.07,63.12,63.03,63.04,51800.0,54.1489,54.1918,54.1145,54.1231,51800.0
2013-02-01 13:10:00,63.05,63.15,63.05,63.15,37100.0,54.1317,54.2175,54.1317,54.2175,37100.0
2013-02-01 13:20:00,63.15,63.17,63.13,63.15,12100.0,54.2175,54.2347,54.2004,54.2175,12100.0
2013-02-01 13:30:00,63.14,63.17,63.12,63.15,16500.0,54.209,54.2347,54.1918,54.2175,16500.0
2013-02-01 13:40:00,63.15,63.17,63.12,63.13,24300.0,54.2175,54.2347,54.1918,54.2004,24300.0
2013-02-01 13:50:00,63.14,63.14,63.05,63.08,52700.0,54.209,54.209,54.1317,54.1574,52700.0
2013-02-01 14:00:00,63.09,63.11,63.05,63.11,25600.0,54.166,54.1832,54.1317,54.1832,25600.0
2013-02-01 14:10:00,63.11,63.11,63.05,63.09,53200.0,54.1832,54.1832,54.1317,54.166,53200.0
2013-02-01 14:20:00,63.1,63.11,63.1,63.11,22900.0,54.1746,54.1832,54.1746,54.1832,22900.0
2013-02-01 14:30:00,63.11,63.11,63.05,63.05,26900.0,54.1832,54.1832,54.1317,54.1317,26900.0
2013-02-01 14:40:00,63.05,63.11,63.01,63.02,76000.0,54.1317,54.1832,54.0973,54.1059,76000.0
2013-02-01 14:50:00,63.02,63.04,62.93,62.93,74600.0,54.1059,54.1231,54.0287,54.0287,74600.0
2013-02-01 15:00:00,62.93,62.99,62.9,62.92,73200.0,54.0287,54.0802,54.0029,54.0201,73200.0
2013-02-01 15:10:00,62.91,62.94,62.83,62.83,53200.0,54.0115,54.0372,53.9428,53.9428,53200.0
2013-02-01 15:20:00,62.84,62.89,62.78,62.79,94800.0,53.9514,53.9943,53.8999,53.9085,94800.0
2013-02-01 15:30:00,62.79,62.99,62.79,62.99,88100.0,53.9085,54.0802,53.9085,54.0802,88100.0
2013-02-01 15:40:00,62.99,63.09,62.99,63.08,62800.0,54.0802,54.166,54.0802,54.1574,62800.0
2013-02-01 15:50:00,63.08,63.08,63.0,63.05,117700.0,54.1574,54.1574,54.0888,54.1317,117700.0
2013-02-04 09:30:00,62.66,62.66,62.09,62.4,155700.0,53.7968,53.7968,53.3075,53.5736,155700.0
2013-02-04 09:40:00,62.38,62.66,62.33,62.51,125300.0,53.5565,53.7968,53.5135,53.6681,125300.0
2013-02-04 09:50:00,62.51,62.56,62.41,62.41,35400.0,53.6681,53.711,53.5822,53.5822,35400.0
2013-02-04 10:00:00,62.42,62.5,62.27,62.28,65500.0,53.5908,53.6595,53.462,53.4706,65500.0
2013-02-04 10:10:00,62.28,62.34,62.22,62.25,36800.0,53.4706,53.5221,53.4191,53.4448,36800.0
2013-02-04 10:20:00,62.25,62.34,62.25,62.32,31800.0,53.4448,53.5221,53.4448,53.5049,31800.0
2013-02-04 10:30:00,62.33,62.33,62.26,62.27,59100.0,53.5135,53.5135,53.4534,53.462,59100.0
2013-02-04 10:40:00,62.26,62.31,62.23,62.26,42700.0,53.4534,53.4964,53.4277,53.4534,42700.0
2013-02-04 10:50:00,62.27,62.35,62.27,62.32,25400.0,53.462,53.5307,53.462,53.5049,25400.0
2013-02-04 11:00:00,62.33,62.35,62.21,62.21,45400.0,53.5135,53.5307,53.4105,53.4105,45400.0
2013-02-04 11:10:00,62.21,62.22,62.15,62.18,43500.0,53.4105,53.4191,53.359,53.3847,43500.0
2013-02-04 11:20:00,62.19,62.26,62.14,62.2,41000.0,53.3933,53.4534,53.3504,53.4019,41000.0
2013-02-04 11:30:00,62.19,62.27,62.15,62.22,47000.0,53.3933,53.462,53.359,53.4191,47000.0
2013-02-04 11:40:00,62.2,62.27,62.18,62.26,21000.0,53.4019,53.462,53.3847,53.4534,21000.0
2013-02-04 11:50:00,62.27,62.27,62.15,62.16,17200.0,53.462,53.462,53.359,53.3676,17200.0
2013-02-04 12:00:00,62.16,62.17,62.01,62.02,31500.0,53.3676,53.3762,53.2388,53.2474,31500.0
2013-02-04 12:10:00,62.02,62.14,62.02,62.08,18000.0,53.2474,53.3504,53.2474,53.2989,18000.0
2013-02-04 12:20:00,62.07,62.14,62.07,62.13,18600.0,53.2903,53.3504,53.2903,53.3418,18600.0
2013-02-04 12:30:00,62.13,62.23,62.1,62.21,32500.0,53.3418,53.4277,53.3161,53.4105,32500.0
2013-02-04 12:40:00,62.19,62.28,62.16,62.27,23500.0,53.3933,53.4706,53.3676,53.462,23500.0
2013-02-04 12:50:00,62.27,62.28,62.24,62.28,7700.0,53.462,53.4706,53.4363,53.4706,7700.0
2013-02-04 13:00:00,62.29,62.36,62.27,62.34,13900.0,53.4792,53.5393,53.462,53.5221,13900.0
2013-02-04 13:10:00,62.34,62.35,62.27,62.32,15500.0,53.5221,53.5307,53.462,53.5049,15500.0
2013-02-04 13:20:00,62.31,62.35,62.25,62.25,44100.0,53.4964,53.5307,53.4448,53.4448,44100.0
2013-02-04 13:30:00,62.26,62.35,62.26,62.32,34200.0,53.4534,53.5307,53.4534,53.5049,34200.0
2013-02-04 13:40:00,62.32,62.38,62.3,62.31,14300.0,53.5049,53.5565,53.4878,53.4964,14300.0
2013-02-04 13:50:00,62.31,62.36,62.22,62.22,63500.0,53.4964,53.5393,53.4191,53.4191,63500.0
2013-02-04 14:00:00,62.22,62.23,62.13,62.13,26900.0,53.4191,53.4277,53.3418,53.3418,26900.0
2013-02-04 14:10:00,62.13,62.23,62.13,62.22,22600.0,53.3418,53.4277,53.3418,53.4191,22600.0
2013-02-04 14:20:00,62.22,62.36,62.2,62.36,76100.0,53.4191,53.5393,53.4019,53.5393,76100.0
2013-02-04 14:30:00,62.37,62.48,62.35,62.47,102900.0,53.5479,53.6423,53.5307,53.6337,102900.0
2013-02-04 14:40:00,62.48,62.52,62.46,62.49,24600.0,53.6423,53.6767,53.6251,53.6509,24600.0
2013-02-04 14:50:00,62.49,62.57,62.45,62.55,26300.0,53.6509,53.7196,53.6166,53.7024,26300.0
2013-02-04 15:00:00,62.54,62.56,62.49,62.55,36600.0,53.6938,53.711,53.6509,53.7024,36600.0
2013-02-04 15:10:00,62.55,62.58,62.46,62.46,27700.0,53.7024,53.7282,53.6251,53.6251,27700.0
2013-02-04 15:20:00,62.46,62.48,62.41,62.46,38700.0,53.6251,53.6423,53.5822,53.6251,38700.0
2013-02-04 15:30:00,62.45,62.46,62.23,62.24,55300.0,53.6166,53.6251,53.4277,53.4363,55300.0
2013-02-04 15:40:00,62.25,62.32,62.24,62.3,63800.0,53.4448,53.5049,53.4363,53.4878,63800.0
2013-02-04 15:50:00,62.3,62.33,62.24,62.29,139500.0,53.4878,53.5135,53.4363,53.4792,139500.0
2013-02-05 09:30:00,62.27,62.63,62.27,62.28,79600.0,53.462,53.7711,53.462,53.4706,79600.0
2013-02-05 09:40:00,62.29,62.66,62.29,62.64,38900.0,53.4792,53.7968,53.4792,53.7797,38900.0
2013-02-05 09:50:00,62.64,62.72,62.61,62.65,23800.0,53.7797,53.8484,53.7539,53.7883,23800.0
2013-02-05 10:00:00,62.64,62.77,62.54,62.7,62700.0,53.7797,53.8913,53.6938,53.8312,62700.0
2013-02-05 10:10:00,62.69,62.83,62.66,62.66,36100.0,53.8226,53.9428,53.7968,53.7968,36100.0
2013-02-05 10:20:00,62.65,62.66,62.43,62.49,49700.0,53.7883,53.7968,53.5994,53.6509,49700.0
2013-02-05 10:30:00,62.5,62.57,62.38,62.55,29000.0,53.6595,53.7196,53.5565,53.7024,29000.0
2013-02-05 10:40:00,62.56,62.65,62.56,62.63,24900.0,53.711,53.7883,53.711,53.7711,24900.0
2013-02-05 10:50:00,62.63,62.63,62.31,62.48,148500.0,53.7711,53.7711,53.4964,53.6423,148500.0
2013-02-05 11:00:00,62.47,62.62,62.47,62.57,27600.0,53.6337,53.7625,53.6337,53.7196,27600.0
2013-02-05 11:10:00,62.58,62.64,62.58,62.63,23100.0,53.7282,53.7797,53.7282,53.7711,23100.0
2013-02-05 11:20:00,62.63,62.68,62.6,62.65,24900.0,53.7711,53.814,53.7453,53.7883,24900.0
2013-02-05 11:30:00,62.65,62.72,62.63,62.67,18900.0,53.7883,53.8484,53.7711,53.8054,18900.0
2013-02-05 11:40:00,62.65,62.68,62.55,62.6,19700.0,53.7883,53.814,53.7024,53.7453,19700.0
2013-02-05 11:50:00,62.6,62.64,62.57,62.64,69000.0,53.7453,53.7797,53.7196,53.7797,69000.0
2013-02-05 12:00:00,62.64,62.65,62.57,62.58,23500.0,53.7797,53.7883,53.7196,53.7282,23500.0
2013-02-05 12:10:00,62.59,62.6,62.53,62.54,19500.0,53.7367,53.7453,53.6852,53.6938,19500.0
2013-02-05 12:20:00,62.55,62.58,62.51,62.55,29100.0,53.7024,53.7282,53.6681,53.7024,29100.0
2013-02-05 12:30:00,62.55,62.63,62.54,62.63,18900.0,53.7024,53.7711,53.6938,53.7711,18900.0
2013-02-05 12:40:00,62.62,62.73,62.62,62.72,22900.0,53.7625,53.8569,53.7625,53.8484,22900.0
2013-02-05 12:50:00,62.71,62.73,62.68,62.7,22300.0,53.8398,53.8569,53.814,53.8312,22300.0
2013-02-05 13:00:00,62.71,62.73,62.7,62.7,17800.0,53.8398,53.8569,53.8312,53.8312,17800.0
2013-02-05 13:10:00,62.71,62.72,62.66,62.67,22100.0,53.8398,53.8484,53.7968,53.8054,22100.0
2013-02-05 13:20:00,62.66,62.67,62.61,62.67,19000.0,53.7968,53.8054,53.7539,53.8054,19000.0
2013-02-05 13:30:00,62.67,62.68,62.64,62.66,31000.0,53.8054,53.814,53.7797,53.7968,31000.0
2013-02-05 13:40:00,62.65,62.66,62.62,62.62,18300.0,53.7883,53.7968,53.7625,53.7625,18300.0
2013-02-05 13:50:00,62.61,62.63,62.58,62.58,22400.0,53.7539,53.7711,53.7282,53.7282,22400.0
2013-02-05 14:00:00,62.59,62.6,62.57,62.6,18200.0,53.7367,53.7453,53.7196,53.7453,18200.0
2013-02-05 14:10:00,62.59,62.63,62.59,62.62,31700.0,53.7367,53.7711,53.7367,53.7625,31700.0
2013-02-05 14:20:00,62.61,62.64,62.61,62.64,36900.0,53.7539,53.7797,53.7539,53.7797,36900.0
2013-02-05 14:30:00,62.63,62.66,62.63,62.66,25800.0,53.7711,53.7968,53.7711,53.7968,25800.0
2013-02-05 14:40:00,62.67,62.73,62.66,62.72,32900.0,53.8054,53.8569,53.7968,53.8484,32900.0
2013-02-05 14:50:00,62.73,62.79,62.71,62.79,29100.0,53.8569,53.9085,53.8398,53.9085,29100.0
2013-02-05 15:00:00,62.79,62.79,62.76,62.76,31800.0,53.9085,53.9085,53.8827,53.8827,31800.0
2013-02-05 15:10:00,62.77,62.83,62.76,62.8,38100.0,53.8913,53.9428,53.8827,53.917,38100.0
2013-02-05 15:20:00,62.79,62.81,62.77,62.81,20200.0,53.9085,53.9256,53.8913,53.9256,20200.0
2013-02-05 15:30:00,62.81,62.86,62.78,62.8,39400.0,53.9256,53.9686,53.8999,53.917,39400.0
2013-02-05 15:40:00,62.8,62.84,62.78,62.79,58400.0,53.917,53.9514,53.8999,53.9085,58400.0
2013-02-05 15:50:00,62.79,62.81,62.73,62.81,187300.0,53.9085,53.9256,53.8569,53.9256,187300.0
2013-02-06 09:30:00,62.57,62.74,62.46,62.6,54800.0,53.7196,53.8655,53.6251,53.7453,54800.0
2013-02-06 09:40:00,62.62,62.89,62.62,62.75,27200.0,53.7625,53.9943,53.7625,53.8741,27200.0
2013-02-06 09:50:00,62.74,62.87,62.71,62.8,22700.0,53.8655,53.9771,53.8398,53.917,22700.0
2013-02-06 10:00:00,62.82,62.85,62.76,62.79,22200.0,53.9342,53.96,53.8827,53.9085,22200.0
2013-02-06 10:10:00,62.79,62.88,62.79,62.81,46300.0,53.9085,53.9857,53.9085,53.9256,46300.0
2013-02-06 10:20:00,62.81,62.82,62.78,62.8,30700.0,53.9256,53.9342,53.8999,53.917,30700.0
2013-02-06 10:30:00,62.81,62.84,62.75,62.8,44900.0,53.9256,53.9514,53.8741,53.917,44900.0
2013-02-06 10:40:00,62.8,62.83,62.77,62.79,16300.0,53.917,53.9428,53.8913,53.9085,16300.0
2013-02-06 10:50:00,62.78,62.83,62.76,62.8,19100.0,53.8999,53.9428,53.8827,53.917,19100.0
2013-02-06 11:00:00,62.81,62.87,62.78,62.78,22400.0,53.9256,53.9771,53.8999,53.8999,22400.0
2013-02-06 11:10:00,62.79,62.84,62.78,62.83,15800.0,53.9085,53.9514,53.8999,53.9428,15800.0
2013-02-06 11:20:00,62.83,62.89,62.8,62.86,13100.0,53.9428,53.9943,53.917,53.9686,13100.0
2013-02-06 11:30:00,62.85,62.85,62.71,62.75,30100.0,53.96,53.96,53.8398,53.8741,30100.0
2013-02-06 11:40:00,62.75,62.77,62.72,62.74,13200.0,53.8741,53.8913,53.8484,53.8655,13200.0
2013-02-06 11:50:00,62.74,62.77,62.74,62.76,16700.0,53.8655,53.8913,53.8655,53.8827,16700.0
2013-02-06 12:00:00,62.77,62.82,62.73,62.79,29900.0,53.8913,53.9342,53.8569,53.9085,29900.0
2013-02-06 12:10:00,62.8,62.82,62.78,62.82,23000.0,53.917,53.9342,53.8999,53.9342,23000.0
2013-02-06 12:20:00,62.81,62.88,62.8,62.87,6100.0,53.9256,53.9857,53.917,53.9771,6100.0
2013-02-06 12:30:00,62.86,62.94,62.83,62.92,12700.0,53.9686,54.0372,53.9428,54.0201,12700.0
2013-02-06 12:40:00,62.92,62.98,62.9,62.91,18500.0,54.0201,54.0716,54.0029,54.0115,18500.0
2013-02-06 12:50:00,62.91,62.92,62.81,62.82,17800.0,54.0115,54.0201,53.9256,53.9342,17800.0
2013-02-06 13:00:00,62.84,62.84,62.79,62.83,9700.0,53.9514,53.9514,53.9085,53.9428,9700.0
2013-02-06 13:10:00,62.82,62.95,62.8,62.95,19500.0,53.9342,54.0458,53.917,54.0458,19500.0
2013-02-06 13:20:00,62.95,62.95,62.86,62.88,13500.0,54.0458,54.0458,53.9686,53.9857,13500.0
2013-02-06 13:30:00,62.87,62.91,62.84,62.9,12000.0,53.9771,54.0115,53.9514,54.0029,12000.0
2013-02-06 13:40:00,62.91,62.96,62.87,62.94,15700.0,54.0115,54.0544,53.9771,54.0372,15700.0
2013-02-06 13:50:00,62.93,62.96,62.9,62.95,26200.0,54.0287,54.0544,54.0029,54.0458,26200.0
2013-02-06 14:00:00,62.95,62.98,62.93,62.94,14300.0,54.0458,54.0716,54.0287,54.0372,14300.0
2013-02-06 14:10:00,62.94,62.94,62.92,62.94,10900.0,54.0372,54.0372,54.0201,54.0372,10900.0
2013-02-06 14:20:00,62.94,62.99,62.91,62.97,37000.0,54.0372,54.0802,54.0115,54.063,37000.0
2013-02-06 14:30:00,62.98,62.98,62.94,62.96,13700.0,54.0716,54.0716,54.0372,54.0544,13700.0
2013-02-06 14:40:00,62.97,62.99,62.95,62.99,17000.0,54.063,54.0802,54.0458,54.0802,17000.0
2013-02-06 14:50:00,62.98,63.01,62.96,63.01,16500.0,54.0716,54.0973,54.0544,54.0973,16500.0
2013-02-06 15:00:00,63.02,63.08,63.0,63.03,30400.0,54.1059,54.1574,54.0888,54.1145,30400.0
2013-02-06 15:10:00,63.04,63.04,62.8,63.02,33200.0,54.1231,54.1231,53.917,54.1059,33200.0
2013-02-06 15:20:00,63.02,63.09,62.99,63.09,55800.0,54.1059,54.166,54.0802,54.166,55800.0
2013-02-06 15:30:00,63.07,63.07,63.0,63.04,35900.0,54.1489,54.1489,54.0888,54.1231,35900.0
2013-02-06 15:40:00,63.04,63.1,63.04,63.09,53600.0,54.1231,54.1746,54.1231,54.166,53600.0
2013-02-06 15:50:00,63.09,63.12,63.03,63.06,201300.0,54.166,54.1918,54.1145,54.1403,201300.0
2013-02-07 09:30:00,62.68,62.81,62.61,62.66,61100.0,53.814,53.9256,53.7539,53.7968,61100.0
2013-02-07 09:40:00,62.68,62.82,62.58,62.75,60700.0,53.814,53.9342,53.7282,53.8741,60700.0
2013-02-07 09:50:00,62.74,62.77,62.53,62.6,44400.0,53.8655,53.8913,53.6852,53.7453,44400.0
2013-02-07 10:00:00,62.6,62.6,62.48,62.5,46700.0,53.7453,53.7453,53.6423,53.6595,46700.0
2013-02-07 10:10:00,62.5,62.51,62.43,62.46,32700.0,53.6595,53.6681,53.5994,53.6251,32700.0
2013-02-07 10:20:00,62.46,62.46,62.29,62.44,46800.0,53.6251,53.6251,53.4792,53.608,46800.0
2013-02-07 10:30:00,62.44,62.49,62.38,62.45,31300.0,53.608,53.6509,53.5565,53.6166,31300.0
2013-02-07 10:40:00,62.44,62.46,62.39,62.43,25400.0,53.608,53.6251,53.565,53.5994,25400.0
2013-02-07 10:50:00,62.42,62.56,62.4,62.54,21300.0,53.5908,53.711,53.5736,53.6938,21300.0
2013-02-07 11:00:00,62.54,62.69,62.5,62.68,228900.0,53.6938,53.8226,53.6595,53.814,228900.0
2013-02-07 11:10:00,62.68,62.69,62.63,62.66,30200.0,53.814,53.8226,53.7711,53.7968,30200.0
2013-02-07 11:20:00,62.65,62.66,62.57,62.61,30500.0,53.7883,53.7968,53.7196,53.7539,30500.0
2013-02-07 11:30:00,62.6,62.61,62.49,62.51,24100.0,53.7453,53.7539,53.6509,53.6681,24100.0
2013-02-07 11:40:00,62.49,62.5,62.41,62.42,16400.0,53.6509,53.6595,53.5822,53.5908,16400.0
2013-02-07 11:50:00,62.42,62.47,62.38,62.38,92200.0,53.5908,53.6337,53.5565,53.5565,92200.0
2013-02-07 12:00:00,62.39,62.51,62.32,62.51,117700.0,53.565,53.6681,53.5049,53.6681,117700.0
2013-02-07 12:10:00,62.51,62.65,62.5,62.61,21800.0,53.6681,53.7883,53.6595,53.7539,21800.0
2013-02-07 12:20:00,62.61,62.63,62.6,62.62,16700.0,53.7539,53.7711,53.7453,53.7625,16700.0
2013-02-07 12:30:00,62.64,62.74,62.63,62.73,22900.0,53.7797,53.8655,53.7711,53.8569,22900.0
2013-02-07 12:40:00,62.74,62.79,62.71,62.78,25300.0,53.8655,53.9085,53.8398,53.8999,25300.0
2013-02-07 12:50:00,62.78,62.78,62.68,62.68,12900.0,53.8999,53.8999,53.814,53.814,12900.0
2013-02-07 13:00:00,62.68,62.7,62.62,62.64,18400.0,53.814,53.8312,53.7625,53.7797,18400.0
2013-02-07 13:10:00,62.64,62.75,62.64,62.75,17300.0,53.7797,53.8741,53.7797,53.8741,17300.0
2013-02-07 13:20:00,62.75,62.85,62.74,62.85,21800.0,53.8741,53.96,53.8655,53.96,21800.0
2013-02-07 13:30:00,62.84,62.85,62.78,62.8,28200.0,53.9514,53.96,53.8999,53.917,28200.0
2013-02-07 13:40:00,62.79,62.92,62.78,62.92,28800.0,53.9085,54.0201,53.8999,54.0201,28800.0
2013-02-07 13:50:00,62.92,63.0,62.92,62.99,20200.0,54.0201,54.0888,54.0201,54.0802,20200.0
2013-02-07 14:00:00,62.99,63.01,62.92,62.94,33200.0,54.0802,54.0973,54.0201,54.0372,33200.0
2013-02-07 14:10:00,62.94,63.01,62.94,62.99,32600.0,54.0372,54.0973,54.0372,54.0802,32600.0
2013-02-07 14:20:00,62.99,63.01,62.97,63.0,29100.0,54.0802,54.0973,54.063,54.0888,29100.0
2013-02-07 14:30:00,63.01,63.02,62.9,62.9,27100.0,54.0973,54.1059,54.0029,54.0029,27100.0
2013-02-07 14:40:00,62.89,62.99,62.88,62.99,29000.0,53.9943,54.0802,53.9857,54.0802,29000.0
2013-02-07 14:50:00,62.99,63.08,62.99,63.07,30400.0,54.0802,54.1574,54.0802,54.1489,30400.0
2013-02-07 15:00:00,63.06,63.07,62.98,63.0,31100.0,54.1403,54.1489,54.0716,54.0888,31100.0
2013-02-07 15:10:00,62.99,63.0,62.94,62.98,23600.0,54.0802,54.0888,54.0372,54.0716,23600.0
2013-02-07 15:20:00,63.0,63.0,62.85,62.9,33400.0,54.0888,54.0888,53.96,54.0029,33400.0
2013-02-07 15:30:00,62.9,62.99,62.88,62.97,101800.0,54.0029,54.0802,53.9857,54.063,101800.0
2013-02-07 15:40:00,62.97,63.01,62.95,63.01,49200.0,54.063,54.0973,54.0458,54.0973,49200.0
2013-02-07 15:50:00,63.01,63.06,62.98,63.05,121400.0,54.0973,54.1403,54.0716,54.1317,121400.0
2013-02-08 09:30:00,63.19,63.34,63.0,63.33,38700.0,54.2519,54.3807,54.0888,54.3721,38700.0
2013-02-08 09:40:00,63.36,63.5,63.32,63.39,33300.0,54.3978,54.518,54.3635,54.4236,33300.0
2013-02-08 09:50:00,63.38,63.6,63.37,63.58,14000.0,54.415,54.6039,54.4064,54.5867,14000.0
2013-02-08 10:00:00,63.58,63.66,63.58,63.6,30400.0,54.5867,54.6554,54.5867,54.6039,30400.0
2013-02-08 10:10:00,63.6,63.6,63.56,63.58,15700.0,54.6039,54.6039,54.5695,54.5867,15700.0
2013-02-08 10:20:00,63.58,63.64,63.58,63.62,14800.0,54.5867,54.6382,54.5867,54.6211,14800.0
2013-02-08 10:30:00,63.61,63.7,63.59,63.69,23000.0,54.6125,54.6897,54.5953,54.6812,23000.0
2013-02-08 10:40:00,63.68,63.73,63.64,63.65,18600.0,54.6726,54.7155,54.6382,54.6468,18600.0
2013-02-08 10:50:00,63.65,63.65,63.55,63.56,45100.0,54.6468,54.6468,54.561,54.5695,45100.0
2013-02-08 11:00:00,63.57,63.6,63.48,63.49,9300.0,54.5781,54.6039,54.5009,54.5094,9300.0
2013-02-08 11:10:00,63.49,63.54,63.48,63.54,42000.0,54.5094,54.5524,54.5009,54.5524,42000.0
2013-02-08 11:20:00,63.54,63.6,63.54,63.58,12500.0,54.5524,54.6039,54.5524,54.5867,12500.0
2013-02-08 11:30:00,63.59,63.66,63.55,63.66,18500.0,54.5953,54.6554,54.561,54.6554,18500.0
2013-02-08 11:40:00,63.66,63.76,63.66,63.74,16600.0,54.6554,54.7413,54.6554,54.7241,16600.0
2013-02-08 11:50:00,63.75,63.92,63.73,63.85,48400.0,54.7327,54.8786,54.7155,54.8185,48400.0
2013-02-08 12:00:00,63.86,63.93,63.82,63.93,46100.0,54.8271,54.8872,54.7928,54.8872,46100.0
2013-02-08 12:10:00,63.93,63.93,63.83,63.85,19800.0,54.8872,54.8872,54.8014,54.8185,19800.0
2013-02-08 12:20:00,63.86,63.87,63.81,63.83,30200.0,54.8271,54.8357,54.7842,54.8014,30200.0
2013-02-08 12:30:00,63.83,63.87,63.81,63.83,57000.0,54.8014,54.8357,54.7842,54.8014,57000.0
2013-02-08 12:40:00,63.82,63.85,63.81,63.85,14600.0,54.7928,54.8185,54.7842,54.8185,14600.0
2013-02-08 12:50:00,63.84,63.84,63.8,63.8,11000.0,54.8099,54.8099,54.7756,54.7756,11000.0
2013-02-08 13:00:00,63.8,63.86,63.8,63.85,11600.0,54.7756,54.8271,54.7756,54.8185,11600.0
2013-02-08 13:10:00,63.83,63.86,63.81,63.86,13300.0,54.8014,54.8271,54.7842,54.8271,13300.0
2013-02-08 13:20:00,63.85,63.86,63.8,63.82,11200.0,54.8185,54.8271,54.7756,54.7928,11200.0
2013-02-08 13:30:00,63.8,63.86,63.8,63.85,8500.0,54.7756,54.8271,54.7756,54.8185,8500.0
2013-02-08 13:40:00,63.85,63.89,63.84,63.85,8700.0,54.8185,54.8529,54.8099,54.8185,8700.0
2013-02-08 13:50:00,63.85,63.89,63.83,63.87,23200.0,54.8185,54.8529,54.8014,54.8357,23200.0
2013-02-08 14:00:00,63.87,63.89,63.83,63.83,8500.0,54.8357,54.8529,54.8014,54.8014,8500.0
2013-02-08 14:10:00,63.83,63.84,63.79,63.81,23500.0,54.8014,54.8099,54.767,54.7842,23500.0
2013-02-08 14:20:00,63.82,63.85,63.79,63.81,21200.0,54.7928,54.8185,54.767,54.7842,21200.0
2013-02-08 14:30:00,63.8,63.81,63.79,63.8,10300.0,54.7756,54.7842,54.767,54.7756,10300.0
2013-02-08 14:40:00,63.81,63.86,63.81,63.83,24800.0,54.7842,54.8271,54.7842,54.8014,24800.0
2013-02-08 14:50:00,63.83,63.86,63.82,63.84,26200.0,54.8014,54.8271,54.7928,54.8099,26200.0
2013-02-08 15:00:00,63.83,63.87,63.79,63.81,19800.0,54.8014,54.8357,54.767,54.7842,19800.0
2013-02-08 15:10:00,63.8,63.87,63.76,63.76,23000.0,54.7756,54.8357,54.7413,54.7413,23000.0
2013-02-08 15:20:00,63.76,63.77,63.7,63.7,26400.0,54.7413,54.7498,54.6897,54.6897,26400.0
2013-02-08 15:30:00,63.71,63.71,63.67,63.69,35500.0,54.6983,54.6983,54.664,54.6812,35500.0
2013-02-08 15:40:00,63.7,63.76,63.69,63.74,42500.0,54.6897,54.7413,54.6812,54.7241,42500.0
2013-02-08 15:50:00,63.75,63.78,63.69,63.76,90100.0,54.7327,54.7584,54.6812,54.7413,90100.0
2013-02-11 09:30:00,63.67,63.73,63.35,63.53,35300.0,54.664,54.7155,54.3892,54.5438,35300.0
2013-02-11 09:40:00,63.52,63.76,63.49,63.74,18900.0,54.5352,54.7413,54.5094,54.7241,18900.0
2013-02-11 09:50:00,63.74,63.74,63.59,63.63,14800.0,54.7241,54.7241,54.5953,54.6296,14800.0
2013-02-11 10:00:00,63.62,63.67,63.59,63.63,18100.0,54.6211,54.664,54.5953,54.6296,18100.0
2013-02-11 10:10:00,63.63,63.66,63.46,63.5,22800.0,54.6296,54.6554,54.4837,54.518,22800.0
2013-02-11 10:20:00,63.5,63.64,63.47,63.58,28100.0,54.518,54.6382,54.4923,54.5867,28100.0
2013-02-11 10:30:00,63.56,63.65,63.55,63.6,14200.0,54.5695,54.6468,54.561,54.6039,14200.0
2013-02-11 10:40:00,63.6,63.71,63.58,63.7,46600.0,54.6039,54.6983,54.5867,54.6897,46600.0
2013-02-11 10:50:00,63.7,63.71,63.67,63.71,26300.0,54.6897,54.6983,54.664,54.6983,26300.0
2013-02-11 11:00:00,63.71,63.74,63.69,63.71,24800.0,54.6983,54.7241,54.6812,54.6983,24800.0
2013-02-11 11:10:00,63.71,63.71,63.68,63.69,17500.0,54.6983,54.6983,54.6726,54.6812,17500.0
2013-02-11 11:20:00,63.7,63.7,63.59,63.6,24400.0,54.6897,54.6897,54.5953,54.6039,24400.0
2013-02-11 11:30:00,63.6,63.66,63.58,63.65,15000.0,54.6039,54.6554,54.5867,54.6468,15000.0
2013-02-11 11:40:00,63.66,63.71,63.66,63.7,16100.0,54.6554,54.6983,54.6554,54.6897,16100.0
2013-02-11 11:50:00,63.71,63.75,63.7,63.73,16800.0,54.6983,54.7327,54.6897,54.7155,16800.0
2013-02-11 12:00:00,63.72,63.72,63.69,63.7,17800.0,54.7069,54.7069,54.6812,54.6897,17800.0
2013-02-11 12:10:00,63.7,63.72,63.64,63.71,14800.0,54.6897,54.7069,54.6382,54.6983,14800.0
2013-02-11 12:20:00,63.71,63.71,63.65,63.7,35100.0,54.6983,54.6983,54.6468,54.6897,35100.0
2013-02-11 12:30:00,63.7,63.72,63.68,63.7,17800.0,54.6897,54.7069,54.6726,54.6897,17800.0
2013-02-11 12:40:00,63.71,63.71,63.68,63.71,12800.0,54.6983,54.6983,54.6726,54.6983,12800.0
2013-02-11 12:50:00,63.7,63.75,63.7,63.75,15200.0,54.6897,54.7327,54.6897,54.7327,15200.0
2013-02-11 13:00:00,63.75,63.77,63.69,63.69,21700.0,54.7327,54.7498,54.6812,54.6812,21700.0
2013-02-11 13:10:00,63.7,63.72,63.69,63.7,75300.0,54.6897,54.7069,54.6812,54.6897,75300.0
2013-02-11 13:20:00,63.7,63.77,63.69,63.72,35200.0,54.6897,54.7498,54.6812,54.7069,35200.0
2013-02-11 13:30:00,63.73,63.74,63.7,63.71,19100.0,54.7155,54.7241,54.6897,54.6983,19100.0
2013-02-11 13:40:00,63.71,63.72,63.7,63.71,10600.0,54.6983,54.7069,54.6897,54.6983,10600.0
2013-02-11 13:50:00,63.7,63.74,63.7,63.72,23700.0,54.6897,54.7241,54.6897,54.7069,23700.0
2013-02-11 14:00:00,63.73,63.75,63.71,63.74,29100.0,54.7155,54.7327,54.6983,54.7241,29100.0
2013-02-11 14:10:00,63.74,63.77,63.74,63.76,14500.0,54.7241,54.7498,54.7241,54.7413,14500.0
2013-02-11 14:20:00,63.75,63.81,63.74,63.81,23500.0,54.7327,54.7842,54.7241,54.7842,23500.0
2013-02-11 14:30:00,63.8,63.82,63.79,63.81,20400.0,54.7756,54.7928,54.767,54.7842,20400.0
2013-02-11 14:40:00,63.81,63.82,63.79,63.79,23300.0,54.7842,54.7928,54.767,54.767,23300.0
2013-02-11 14:50:00,63.79,63.8,63.77,63.78,15000.0,54.767,54.7756,54.7498,54.7584,15000.0
2013-02-11 15:00:00,63.78,63.83,63.78,63.8,45200.0,54.7584,54.8014,54.7584,54.7756,45200.0
2013-02-11 15:10:00,63.79,63.85,63.79,63.85,20200.0,54.767,54.8185,54.767,54.8185,20200.0
2013-02-11 15:20:00,63.85,63.85,63.8,63.81,33400.0,54.8185,54.8185,54.7756,54.7842,33400.0
2013-02-11 15:30:00,63.8,63.84,63.77,63.81,51300.0,54.7756,54.8099,54.7498,54.7842,51300.0
2013-02-11 15:40:00,63.81,63.87,63.8,63.86,55400.0,54.7842,54.8357,54.7756,54.8271,55400.0
2013-02-11 15:50:00,63.86,63.9,63.82,63.89,138400.0,54.8271,54.8615,54.7928,54.8529,138400.0
2013-02-12 09:30:00,63.86,63.87,63.56,63.65,39700.0,54.8271,54.8357,54.5695,54.6468,39700.0
2013-02-12 09:40:00,63.65,63.69,63.54,63.62,32500.0,54.6468,54.6812,54.5524,54.6211,32500.0
2013-02-12 09:50:00,63.64,63.74,63.62,63.66,12600.0,54.6382,54.7241,54.6211,54.6554,12600.0
2013-02-12 10:00:00,63.65,63.77,63.64,63.77,16000.0,54.6468,54.7498,54.6382,54.7498,16000.0
2013-02-12 10:10:00,63.76,63.8,63.69,63.71,31500.0,54.7413,54.7756,54.6812,54.6983,31500.0
2013-02-12 10:20:00,63.7,63.74,63.7,63.7,12400.0,54.6897,54.7241,54.6897,54.6897,12400.0
2013-02-12 10:30:00,63.71,63.73,63.66,63.7,17500.0,54.6983,54.7155,54.6554,54.6897,17500.0
2013-02-12 10:40:00,63.69,63.76,63.68,63.76,14600.0,54.6812,54.7413,54.6726,54.7413,14600.0
2013-02-12 10:50:00,63.76,63.82,63.76,63.77,10500.0,54.7413,54.7928,54.7413,54.7498,10500.0
2013-02-12 11:00:00,63.77,63.78,63.7,63.71,12400.0,54.7498,54.7584,54.6897,54.6983,12400.0
2013-02-12 11:10:00,63.71,63.74,63.69,63.69,12400.0,54.6983,54.7241,54.6812,54.6812,12400.0
2013-02-12 11:20:00,63.7,63.72,63.67,63.68,24700.0,54.6897,54.7069,54.664,54.6726,24700.0
2013-02-12 11:30:00,63.67,63.75,63.65,63.71,19600.0,54.664,54.7327,54.6468,54.6983,19600.0
2013-02-12 11:40:00,63.71,63.73,63.69,63.69,14100.0,54.6983,54.7155,54.6812,54.6812,14100.0
2013-02-12 11:50:00,63.69,63.75,63.69,63.74,15100.0,54.6812,54.7327,54.6812,54.7241,15100.0
2013-02-12 12:00:00,63.75,63.8,63.74,63.8,12400.0,54.7327,54.7756,54.7241,54.7756,12400.0
2013-02-12 12:10:00,63.8,63.8,63.76,63.78,8200.0,54.7756,54.7756,54.7413,54.7584,8200.0
2013-02-12 12:20:00,63.77,63.8,63.74,63.75,14500.0,54.7498,54.7756,54.7241,54.7327,14500.0
2013-02-12 12:30:00,63.75,63.83,63.75,63.83,9100.0,54.7327,54.8014,54.7327,54.8014,9100.0
2013-02-12 12:40:00,63.84,63.86,63.8,63.8,13200.0,54.8099,54.8271,54.7756,54.7756,13200.0
2013-02-12 12:50:00,63.81,63.88,63.79,63.88,14400.0,54.7842,54.8443,54.767,54.8443,14400.0
2013-02-12 13:00:00,63.87,63.9,63.86,63.86,10300.0,54.8357,54.8615,54.8271,54.8271,10300.0
2013-02-12 13:10:00,63.88,63.97,63.88,63.96,21800.0,54.8443,54.9216,54.8443,54.913,21800.0
2013-02-12 13:20:00,63.97,64.03,63.96,64.01,41300.0,54.9216,54.9731,54.913,54.9559,41300.0
2013-02-12 13:30:00,64.0,64.0,63.89,63.91,22400.0,54.9473,54.9473,54.8529,54.87,22400.0
2013-02-12 13:40:00,63.91,63.94,63.91,63.92,15300.0,54.87,54.8958,54.87,54.8786,15300.0
2013-02-12 13:50:00,63.91,63.92,63.89,63.92,34000.0,54.87,54.8786,54.8529,54.8786,34000.0
2013-02-12 14:00:00,63.92,63.97,63.91,63.97,15300.0,54.8786,54.9216,54.87,54.9216,15300.0
2013-02-12 14:10:00,63.97,64.08,63.95,64.07,25100.0,54.9216,55.016,54.9044,55.0074,25100.0
2013-02-12 14:20:00,64.07,64.08,63.95,63.95,32200.0,55.0074,55.016,54.9044,54.9044,32200.0
2013-02-12 14:30:00,63.95,64.01,63.95,64.0,15200.0,54.9044,54.9559,54.9044,54.9473,15200.0
2013-02-12 14:40:00,64.0,64.01,63.96,63.99,14900.0,54.9473,54.9559,54.913,54.9387,14900.0
2013-02-12 14:50:00,64.0,64.07,63.99,64.04,17900.0,54.9473,55.0074,54.9387,54.9816,17900.0
2013-02-12 15:00:00,64.04,64.05,64.01,64.03,20700.0,54.9816,54.9902,54.9559,54.9731,20700.0
2013-02-12 15:10:00,64.03,64.1,63.99,64.0,140400.0,54.9731,55.0332,54.9387,54.9473,140400.0
2013-02-12 15:20:00,64.01,64.04,64.0,64.04,26500.0,54.9559,54.9816,54.9473,54.9816,26500.0
2013-02-12 15:30:00,64.04,64.05,64.0,64.0,40000.0,54.9816,54.9902,54.9473,54.9473,40000.0
2013-02-12 15:40:00,64.0,64.04,63.95,63.98,60400.0,54.9473,54.9816,54.9044,54.9301,60400.0
2013-02-12 15:50:00,63.98,64.03,63.96,64.02,114300.0,54.9301,54.9731,54.913,54.9645,114300.0
2013-02-13 09:30:00,64.14,64.46,64.09,64.37,28800.0,55.0675,55.3422,55.0246,55.265,28800.0
2013-02-13 09:40:00,64.36,64.36,64.09,64.13,16500.0,55.2564,55.2564,55.0246,55.0589,16500.0
2013-02-13 09:50:00,64.13,64.24,64.09,64.22,14500.0,55.0589,55.1534,55.0246,55.1362,14500.0
2013-02-13 10:00:00,64.22,64.24,64.15,64.2,11200.0,55.1362,55.1534,55.0761,55.119,11200.0
2013-02-13 10:10:00,64.21,64.28,64.18,64.18,12000.0,55.1276,55.1877,55.1018,55.1018,12000.0
2013-02-13 10:20:00,64.18,64.23,64.06,64.06,15500.0,55.1018,55.1448,54.9988,54.9988,15500.0
2013-02-13 10:30:00,64.06,64.13,64.05,64.09,22600.0,54.9988,55.0589,54.9902,55.0246,22600.0
2013-02-13 10:40:00,64.1,64.12,64.0,64.02,15500.0,55.0332,55.0503,54.9473,54.9645,15500.0
2013-02-13 10:50:00,64.01,64.05,63.96,64.01,17400.0,54.9559,54.9902,54.913,54.9559,17400.0
2013-02-13 11:00:00,64.01,64.01,63.85,63.94,11200.0,54.9559,54.9559,54.8185,54.8958,11200.0
2013-02-13 11:10:00,63.93,63.94,63.77,63.79,17700.0,54.8872,54.8958,54.7498,54.767,17700.0
2013-02-13 11:20:00,63.79,63.8,63.72,63.76,8500.0,54.767,54.7756,54.7069,54.7413,8500.0
2013-02-13 11:30:00,63.77,63.77,63.69,63.69,10000.0,54.7498,54.7498,54.6812,54.6812,10000.0
2013-02-13 11:40:00,63.7,63.76,63.66,63.76,13700.0,54.6897,54.7413,54.6554,54.7413,13700.0
2013-02-13 11:50:00,63.76,63.78,63.75,63.78,37300.0,54.7413,54.7584,54.7327,54.7584,37300.0
2013-02-13 12:00:00,63.77,63.81,63.74,63.81,31100.0,54.7498,54.7842,54.7241,54.7842,31100.0
2013-02-13 12:10:00,63.82,63.84,63.76,63.76,32800.0,54.7928,54.8099,54.7413,54.7413,32800.0
2013-02-13 12:20:00,63.77,63.77,63.72,63.74,26200.0,54.7498,54.7498,54.7069,54.7241,26200.0
2013-02-13 12:30:00,63.74,63.75,63.66,63.66,19700.0,54.7241,54.7327,54.6554,54.6554,19700.0
2013-02-13 12:40:00,63.67,63.69,63.62,63.62,21700.0,54.664,54.6812,54.6211,54.6211,21700.0
2013-02-13 12:50:00,63.63,63.67,63.63,63.64,20300.0,54.6296,54.664,54.6296,54.6382,20300.0
2013-02-13 13:00:00,63.64,63.72,63.64,63.71,37900.0,54.6382,54.7069,54.6382,54.6983,37900.0
2013-02-13 13:10:00,63.71,63.72,63.66,63.7,19000.0,54.6983,54.7069,54.6554,54.6897,19000.0
2013-02-13 13:20:00,63.7,63.71,63.63,63.63,26700.0,54.6897,54.6983,54.6296,54.6296,26700.0
2013-02-13 13:30:00,63.63,63.67,63.62,63.63,31800.0,54.6296,54.664,54.6211,54.6296,31800.0
2013-02-13 13:40:00,63.63,63.72,63.62,63.72,39700.0,54.6296,54.7069,54.6211,54.7069,39700.0
2013-02-13 13:50:00,63.73,63.76,63.72,63.75,11700.0,54.7155,54.7413,54.7069,54.7327,11700.0
2013-02-13 14:00:00,63.76,63.79,63.76,63.79,7100.0,54.7413,54.767,54.7413,54.767,7100.0
2013-02-13 14:10:00,63.79,63.79,63.74,63.75,11900.0,54.767,54.767,54.7241,54.7327,11900.0
2013-02-13 14:20:00,63.75,63.78,63.73,63.78,10200.0,54.7327,54.7584,54.7155,54.7584,10200.0
2013-02-13 14:30:00,63.77,63.77,63.68,63.72,23300.0,54.7498,54.7498,54.6726,54.7069,23300.0
2013-02-13 14:40:00,63.73,63.77,63.71,63.74,15100.0,54.7155,54.7498,54.6983,54.7241,15100.0
2013-02-13 14:50:00,63.73,63.74,63.68,63.74,9500.0,54.7155,54.7241,54.6726,54.7241,9500.0
2013-02-13 15:00:00,63.74,63.78,63.73,63.75,18500.0,54.7241,54.7584,54.7155,54.7327,18500.0
2013-02-13 15:10:00,63.77,63.81,63.77,63.81,11900.0,54.7498,54.7842,54.7498,54.7842,11900.0
2013-02-13 15:20:00,63.8,63.86,63.8,63.82,26800.0,54.7756,54.8271,54.7756,54.7928,26800.0
2013-02-13 15:30:00,63.82,63.88,63.8,63.82,19600.0,54.7928,54.8443,54.7756,54.7928,19600.0
2013-02-13 15:40:00,63.83,63.89,63.81,63.82,19300.0,54.8014,54.8529,54.7842,54.7928,19300.0
2013-02-13 15:50:00,63.82,63.89,63.82,63.88,49800.0,54.7928,54.8529,54.7928,54.8443,49800.0
2013-02-14 09:30:00,63.76,63.92,63.66,63.85,25000.0,54.7413,54.8786,54.6554,54.8185,25000.0
2013-02-14 09:40:00,63.85,63.96,63.67,63.72,14900.0,54.8185,54.913,54.664,54.7069,14900.0
2013-02-14 09:50:00,63.72,63.8,63.63,63.64,10900.0,54.7069,54.7756,54.6296,54.6382,10900.0
2013-02-14 10:00:00,63.63,63.7,63.59,63.64,18900.0,54.6296,54.6897,54.5953,54.6382,18900.0
2013-02-14 10:10:00,63.65,63.83,63.64,63.83,15100.0,54.6468,54.8014,54.6382,54.8014,15100.0
2013-02-14 10:20:00,63.82,63.92,63.78,63.84,21700.0,54.7928,54.8786,54.7584,54.8099,21700.0
2013-02-14 10:30:00,63.83,63.86,63.77,63.77,10600.0,54.8014,54.8271,54.7498,54.7498,10600.0
2013-02-14 10:40:00,63.78,63.87,63.78,63.84,13700.0,54.7584,54.8357,54.7584,54.8099,13700.0
2013-02-14 10:50:00,63.85,63.89,63.83,63.89,13100.0,54.8185,54.8529,54.8014,54.8529,13100.0
2013-02-14 11:00:00,63.87,63.96,63.87,63.94,26200.0,54.8357,54.913,54.8357,54.8958,26200.0
2013-02-14 11:10:00,63.94,63.97,63.84,63.86,17200.0,54.8958,54.9216,54.8099,54.8271,17200.0
2013-02-14 11:20:00,63.86,63.88,63.84,63.84,29600.0,54.8271,54.8443,54.8099,54.8099,29600.0
2013-02-14 11:30:00,63.83,63.83,63.73,63.73,10600.0,54.8014,54.8014,54.7155,54.7155,10600.0
2013-02-14 11:40:00,63.74,63.78,63.74,63.76,14100.0,54.7241,54.7584,54.7241,54.7413,14100.0
2013-02-14 11:50:00,63.76,63.79,63.76,63.77,6900.0,54.7413,54.767,54.7413,54.7498,6900.0
2013-02-14 12:00:00,63.77,63.77,63.71,63.72,12900.0,54.7498,54.7498,54.6983,54.7069,12900.0
2013-02-14 12:10:00,63.73,63.73,63.66,63.67,10800.0,54.7155,54.7155,54.6554,54.664,10800.0
2013-02-14 12:20:00,63.69,63.76,63.65,63.76,20100.0,54.6812,54.7413,54.6468,54.7413,20100.0
2013-02-14 12:30:00,63.74,63.74,63.72,63.74,3200.0,54.7241,54.7241,54.7069,54.7241,3200.0
2013-02-14 12:40:00,63.74,63.81,63.74,63.81,15200.0,54.7241,54.7842,54.7241,54.7842,15200.0
2013-02-14 12:50:00,63.81,63.9,63.8,63.89,12100.0,54.7842,54.8615,54.7756,54.8529,12100.0
2013-02-14 13:00:00,63.89,63.89,63.86,63.89,5700.0,54.8529,54.8529,54.8271,54.8529,5700.0
2013-02-14 13:10:00,63.89,63.94,63.89,63.94,9200.0,54.8529,54.8958,54.8529,54.8958,9200.0
2013-02-14 13:20:00,63.94,63.94,63.89,63.9,7700.0,54.8958,54.8958,54.8529,54.8615,7700.0
2013-02-14 13:30:00,63.9,63.91,63.89,63.91,9500.0,54.8615,54.87,54.8529,54.87,9500.0
2013-02-14 13:40:00,63.92,63.94,63.9,63.93,13400.0,54.8786,54.8958,54.8615,54.8872,13400.0
2013-02-14 13:50:00,63.93,63.94,63.88,63.9,13200.0,54.8872,54.8958,54.8443,54.8615,13200.0
2013-02-14 14:00:00,63.89,63.98,63.88,63.96,24000.0,54.8529,54.9301,54.8443,54.913,24000.0
2013-02-14 14:10:00,63.97,63.98,63.93,63.94,7700.0,54.9216,54.9301,54.8872,54.8958,7700.0
2013-02-14 14:20:00,63.94,63.97,63.94,63.96,16900.0,54.8958,54.9216,54.8958,54.913,16900.0
2013-02-14 14:30:00,63.97,63.99,63.95,63.99,16000.0,54.9216,54.9387,54.9044,54.9387,16000.0
2013-02-14 14:40:00,64.0,64.0,63.99,63.99,12300.0,54.9473,54.9473,54.9387,54.9387,12300.0
2013-02-14 14:50:00,64.0,64.08,64.0,64.06,20700.0,54.9473,55.016,54.9473,54.9988,20700.0
2013-02-14 15:00:00,64.06,64.07,64.02,64.03,21200.0,54.9988,55.0074,54.9645,54.9731,21200.0
2013-02-14 15:10:00,64.03,64.08,64.02,64.07,27600.0,54.9731,55.016,54.9645,55.0074,27600.0
2013-02-14 15:20:00,64.06,64.14,64.06,64.13,39200.0,54.9988,55.0675,54.9988,55.0589,39200.0
2013-02-14 15:30:00,64.13,64.14,64.07,64.12,42000.0,55.0589,55.0675,55.0074,55.0503,42000.0
2013-02-14 15:40:00,64.11,64.12,64.03,64.05,63700.0,55.0417,55.0503,54.9731,54.9902,63700.0
2013-02-14 15:50:00,64.04,64.1,64.0,64.05,155600.0,54.9816,55.0332,54.9473,54.9902,155600.0
2013-02-15 09:30:00,63.98,63.98,63.61,63.71,242500.0,54.9301,54.9301,54.6125,54.6983,242500.0
2013-02-15 09:40:00,63.68,63.79,63.51,63.51,24800.0,54.6726,54.767,54.5266,54.5266,24800.0
2013-02-15 09:50:00,63.51,63.52,63.43,63.51,22000.0,54.5266,54.5352,54.4579,54.5266,22000.0
2013-02-15 10:00:00,63.53,63.55,63.45,63.46,36400.0,54.5438,54.561,54.4751,54.4837,36400.0
2013-02-15 10:10:00,63.47,63.63,63.44,63.6,30700.0,54.4923,54.6296,54.4665,54.6039,30700.0
2013-02-15 10:20:00,63.61,63.61,63.53,63.54,26300.0,54.6125,54.6125,54.5438,54.5524,26300.0
2013-02-15 10:30:00,63.54,63.55,63.46,63.46,30900.0,54.5524,54.561,54.4837,54.4837,30900.0
2013-02-15 10:40:00,63.45,63.49,63.45,63.46,37900.0,54.4751,54.5094,54.4751,54.4837,37900.0
2013-02-15 10:50:00,63.46,63.55,63.46,63.51,18200.0,54.4837,54.561,54.4837,54.5266,18200.0
2013-02-15 11:00:00,63.51,63.51,63.48,63.5,20900.0,54.5266,54.5266,54.5009,54.518,20900.0
2013-02-15 11:10:00,63.5,63.58,63.48,63.52,32800.0,54.518,54.5867,54.5009,54.5352,32800.0
2013-02-15 11:20:00,63.51,63.57,63.48,63.52,24600.0,54.5266,54.5781,54.5009,54.5352,24600.0
2013-02-15 11:30:00,63.53,63.53,63.42,63.42,33400.0,54.5438,54.5438,54.4493,54.4493,33400.0
2013-02-15 11:40:00,63.42,63.43,63.33,63.38,21900.0,54.4493,54.4579,54.3721,54.415,21900.0
2013-02-15 11:50:00,63.4,63.41,63.35,63.41,15700.0,54.4322,54.4408,54.3892,54.4408,15700.0
2013-02-15 12:00:00,63.41,63.41,63.29,63.29,32700.0,54.4408,54.4408,54.3377,54.3377,32700.0
2013-02-15 12:10:00,63.29,63.3,63.26,63.28,32700.0,54.3377,54.3463,54.312,54.3291,32700.0
2013-02-15 12:20:00,63.28,63.34,63.26,63.33,50900.0,54.3291,54.3807,54.312,54.3721,50900.0
2013-02-15 12:30:00,63.33,63.34,63.33,63.33,25100.0,54.3721,54.3807,54.3721,54.3721,25100.0
2013-02-15 12:40:00,63.33,63.43,63.32,63.43,147300.0,54.3721,54.4579,54.3635,54.4579,147300.0
2013-02-15 12:50:00,63.43,63.46,63.41,63.45,19400.0,54.4579,54.4837,54.4408,54.4751,19400.0
2013-02-15 13:00:00,63.46,63.47,63.45,63.46,20400.0,54.4837,54.4923,54.4751,54.4837,20400.0
2013-02-15 13:10:00,63.46,63.49,63.45,63.48,17800.0,54.4837,54.5094,54.4751,54.5009,17800.0
2013-02-15 13:20:00,63.48,63.49,63.45,63.46,20500.0,54.5009,54.5094,54.4751,54.4837,20500.0
2013-02-15 13:30:00,63.48,63.55,63.48,63.55,9400.0,54.5009,54.561,54.5009,54.561,9400.0
2013-02-15 13:40:00,63.55,63.57,63.54,63.55,10100.0,54.561,54.5781,54.5524,54.561,10100.0
2013-02-15 13:50:00,63.55,63.59,63.54,63.59,5000.0,54.561,54.5953,54.5524,54.5953,5000.0
2013-02-15 14:00:00,63.59,63.6,63.52,63.55,16600.0,54.5953,54.6039,54.5352,54.561,16600.0
2013-02-15 14:10:00,63.55,63.55,63.46,63.46,12600.0,54.561,54.561,54.4837,54.4837,12600.0
2013-02-15 14:20:00,63.45,63.48,63.38,63.39,16500.0,54.4751,54.5009,54.415,54.4236,16500.0
2013-02-15 14:30:00,63.4,63.52,63.4,63.43,24100.0,54.4322,54.5352,54.4322,54.4579,24100.0
2013-02-15 14:40:00,63.43,63.44,63.28,63.34,22400.0,54.4579,54.4665,54.3291,54.3807,22400.0
2013-02-15 14:50:00,63.35,63.39,63.34,63.34,16200.0,54.3892,54.4236,54.3807,54.3807,16200.0
2013-02-15 15:00:00,63.33,63.43,63.33,63.43,23500.0,54.3721,54.4579,54.3721,54.4579,23500.0
2013-02-15 15:10:00,63.42,63.52,63.4,63.51,30900.0,54.4493,54.5352,54.4322,54.5266,30900.0
2013-02-15 15:20:00,63.51,63.65,63.5,63.6,32500.0,54.5266,54.6468,54.518,54.6039,32500.0
2013-02-15 15:30:00,63.6,63.67,63.58,63.62,23500.0,54.6039,54.664,54.5867,54.6211,23500.0
2013-02-15 15:40:00,63.62,63.71,63.61,63.66,47100.0,54.6211,54.6983,54.6125,54.6554,47100.0
2013-02-15 15:50:00,63.66,63.91,63.61,63.81,323600.0,54.6554,54.87,54.6125,54.7842,323600.0
2013-02-19 09:30:00,63.75,63.84,63.47,63.53,80200.0,54.7327,54.8099,54.4923,54.5438,80200.0
2013-02-19 09:40:00,63.54,63.6,63.19,63.5,58600.0,54.5524,54.6039,54.2519,54.518,58600.0
2013-02-19 09:50:00,63.52,63.66,63.46,63.61,43900.0,54.5352,54.6554,54.4837,54.6125,43900.0
2013-02-19 10:00:00,63.59,63.7,63.58,63.67,54600.0,54.5953,54.6897,54.5867,54.664,54600.0
2013-02-19 10:10:00,63.67,63.71,63.63,63.68,34000.0,54.664,54.6983,54.6296,54.6726,34000.0
2013-02-19 10:20:00,63.69,63.85,63.69,63.85,45900.0,54.6812,54.8185,54.6812,54.8185,45900.0
2013-02-19 10:30:00,63.83,63.84,63.73,63.79,52400.0,54.8014,54.8099,54.7155,54.767,52400.0
2013-02-19 10:40:00,63.77,63.78,63.65,63.73,56900.0,54.7498,54.7584,54.6468,54.7155,56900.0
2013-02-19 10:50:00,63.73,63.79,63.72,63.76,21500.0,54.7155,54.767,54.7069,54.7413,21500.0
2013-02-19 11:00:00,63.76,63.8,63.72,63.73,35300.0,54.7413,54.7756,54.7069,54.7155,35300.0
2013-02-19 11:10:00,63.73,63.73,63.65,63.7,30800.0,54.7155,54.7155,54.6468,54.6897,30800.0
2013-02-19 11:20:00,63.7,63.76,63.67,63.76,47000.0,54.6897,54.7413,54.664,54.7413,47000.0
2013-02-19 11:30:00,63.75,63.76,63.65,63.69,26400.0,54.7327,54.7413,54.6468,54.6812,26400.0
2013-02-19 11:40:00,63.68,63.7,63.62,63.7,61100.0,54.6726,54.6897,54.6211,54.6897,61100.0
2013-02-19 11:50:00,63.7,63.8,63.66,63.73,41700.0,54.6897,54.7756,54.6554,54.7155,41700.0
2013-02-19 12:00:00,63.74,63.74,63.64,63.64,15000.0,54.7241,54.7241,54.6382,54.6382,15000.0
2013-02-19 12:10:00,63.64,63.67,63.62,63.64,20600.0,54.6382,54.664,54.6211,54.6382,20600.0
2013-02-19 12:20:00,63.63,63.68,63.62,63.67,13600.0,54.6296,54.6726,54.6211,54.664,13600.0
2013-02-19 12:30:00,63.68,63.68,63.65,63.66,20400.0,54.6726,54.6726,54.6468,54.6554,20400.0
2013-02-19 12:40:00,63.65,63.67,63.61,63.61,25900.0,54.6468,54.664,54.6125,54.6125,25900.0
2013-02-19 12:50:00,63.62,63.69,63.61,63.67,51700.0,54.6211,54.6812,54.6125,54.664,51700.0
2013-02-19 13:00:00,63.68,63.68,63.62,63.62,22800.0,54.6726,54.6726,54.6211,54.6211,22800.0
2013-02-19 13:10:00,63.62,63.62,63.55,63.57,21300.0,54.6211,54.6211,54.561,54.5781,21300.0
2013-02-19 13:20:00,63.56,63.58,63.55,63.57,19100.0,54.5695,54.5867,54.561,54.5781,19100.0
2013-02-19 13:30:00,63.56,63.59,63.56,63.59,18400.0,54.5695,54.5953,54.5695,54.5953,18400.0
2013-02-19 13:40:00,63.59,63.64,63.59,63.6,19400.0,54.5953,54.6382,54.5953,54.6039,19400.0
2013-02-19 13:50:00,63.59,63.64,63.57,63.63,20500.0,54.5953,54.6382,54.5781,54.6296,20500.0
2013-02-19 14:00:00,63.63,63.69,63.63,63.68,25500.0,54.6296,54.6812,54.6296,54.6726,25500.0
2013-02-19 14:10:00,63.68,63.69,63.58,63.58,18800.0,54.6726,54.6812,54.5867,54.5867,18800.0
2013-02-19 14:20:00,63.59,63.59,63.55,63.56,28200.0,54.5953,54.5953,54.561,54.5695,28200.0
2013-02-19 14:30:00,63.56,63.63,63.55,63.63,23600.0,54.5695,54.6296,54.561,54.6296,23600.0
2013-02-19 14:40:00,63.63,63.65,63.61,63.61,23100.0,54.6296,54.6468,54.6125,54.6125,23100.0
2013-02-19 14:50:00,63.6,63.65,63.59,63.64,23000.0,54.6039,54.6468,54.5953,54.6382,23000.0
2013-02-19 15:00:00,63.64,63.69,63.63,63.65,36600.0,54.6382,54.6812,54.6296,54.6468,36600.0
2013-02-19 15:10:00,63.64,63.7,63.64,63.69,40700.0,54.6382,54.6897,54.6382,54.6812,40700.0
2013-02-19 15:20:00,63.7,63.76,63.69,63.73,51300.0,54.6897,54.7413,54.6812,54.7155,51300.0
2013-02-19 15:30:00,63.73,63.77,63.72,63.73,41600.0,54.7155,54.7498,54.7069,54.7155,41600.0
2013-02-19 15:40:00,63.72,63.76,63.7,63.71,61300.0,54.7069,54.7413,54.6897,54.6983,61300.0
2013-02-19 15:50:00,63.72,63.75,63.66,63.7,165000.0,54.7069,54.7327,54.6554,54.6897,165000.0
2013-02-20 09:30:00,63.74,63.77,63.58,63.6,49400.0,54.7241,54.7498,54.5867,54.6039,49400.0
2013-02-20 09:40:00,63.59,63.79,63.58,63.63,34700.0,54.5953,54.767,54.5867,54.6296,34700.0
2013-02-20 09:50:00,63.63,63.66,63.5,63.51,20500.0,54.6296,54.6554,54.518,54.5266,20500.0
2013-02-20 10:00:00,63.49,63.64,63.48,63.48,41900.0,54.5094,54.6382,54.5009,54.5009,41900.0
2013-02-20 10:10:00,63.49,63.54,63.45,63.53,81400.0,54.5094,54.5524,54.4751,54.5438,81400.0
2013-02-20 10:20:00,63.52,63.53,63.42,63.49,20300.0,54.5352,54.5438,54.4493,54.5094,20300.0
2013-02-20 10:30:00,63.5,63.54,63.45,63.45,27600.0,54.518,54.5524,54.4751,54.4751,27600.0
2013-02-20 10:40:00,63.44,63.5,63.42,63.46,48800.0,54.4665,54.518,54.4493,54.4837,48800.0
2013-02-20 10:50:00,63.46,63.55,63.46,63.5,45400.0,54.4837,54.561,54.4837,54.518,45400.0
2013-02-20 11:00:00,63.49,63.51,63.39,63.5,34000.0,54.5094,54.5266,54.4236,54.518,34000.0
2013-02-20 11:10:00,63.5,63.51,63.43,63.47,23500.0,54.518,54.5266,54.4579,54.4923,23500.0
2013-02-20 11:20:00,63.47,63.51,63.42,63.43,19400.0,54.4923,54.5266,54.4493,54.4579,19400.0
2013-02-20 11:30:00,63.43,63.49,63.32,63.36,21700.0,54.4579,54.5094,54.3635,54.3978,21700.0
2013-02-20 11:40:00,63.35,63.41,63.3,63.33,23200.0,54.3892,54.4408,54.3463,54.3721,23200.0
2013-02-20 11:50:00,63.33,63.38,63.3,63.33,17900.0,54.3721,54.415,54.3463,54.3721,17900.0
2013-02-20 12:00:00,63.34,63.36,63.28,63.32,32400.0,54.3807,54.3978,54.3291,54.3635,32400.0
2013-02-20 12:10:00,63.32,63.43,63.32,63.43,13900.0,54.3635,54.4579,54.3635,54.4579,13900.0
2013-02-20 12:20:00,63.43,63.44,63.39,63.4,14700.0,54.4579,54.4665,54.4236,54.4322,14700.0
2013-02-20 12:30:00,63.43,63.43,63.37,63.42,18200.0,54.4579,54.4579,54.4064,54.4493,18200.0
2013-02-20 12:40:00,63.42,63.45,63.37,63.42,15600.0,54.4493,54.4751,54.4064,54.4493,15600.0
2013-02-20 12:50:00,63.43,63.45,63.38,63.4,12300.0,54.4579,54.4751,54.415,54.4322,12300.0
2013-02-20 13:00:00,63.4,63.4,63.32,63.34,10400.0,54.4322,54.4322,54.3635,54.3807,10400.0
2013-02-20 13:10:00,63.33,63.38,63.29,63.38,10100.0,54.3721,54.415,54.3377,54.415,10100.0
2013-02-20 13:20:00,63.39,63.4,63.34,63.34,10100.0,54.4236,54.4322,54.3807,54.3807,10100.0
2013-02-20 13:30:00,63.34,63.34,63.3,63.31,11900.0,54.3807,54.3807,54.3463,54.3549,11900.0
2013-02-20 13:40:00,63.32,63.32,63.27,63.27,10300.0,54.3635,54.3635,54.3206,54.3206,10300.0
2013-02-20 13:50:00,63.28,63.38,63.27,63.38,14600.0,54.3291,54.415,54.3206,54.415,14600.0
2013-02-20 14:00:00,63.39,63.46,63.3,63.4,28700.0,54.4236,54.4837,54.3463,54.4322,28700.0
2013-02-20 14:10:00,63.41,63.42,63.3,63.33,16300.0,54.4408,54.4493,54.3463,54.3721,16300.0
2013-02-20 14:20:00,63.33,63.33,63.22,63.3,24700.0,54.3721,54.3721,54.2776,54.3463,24700.0
2013-02-20 14:30:00,63.3,63.35,63.27,63.35,35100.0,54.3463,54.3892,54.3206,54.3892,35100.0
2013-02-20 14:40:00,63.35,63.35,63.18,63.19,24800.0,54.3892,54.3892,54.2433,54.2519,24800.0
2013-02-20 14:50:00,63.18,63.25,63.11,63.16,35200.0,54.2433,54.3034,54.1832,54.2261,35200.0
2013-02-20 15:00:00,63.16,63.23,63.09,63.2,26600.0,54.2261,54.2862,54.166,54.2605,26600.0
2013-02-20 15:10:00,63.19,63.23,63.11,63.16,38400.0,54.2519,54.2862,54.1832,54.2261,38400.0
2013-02-20 15:20:00,63.15,63.22,63.11,63.17,46700.0,54.2175,54.2776,54.1832,54.2347,46700.0
2013-02-20 15:30:00,63.17,63.25,63.09,63.21,98300.0,54.2347,54.3034,54.166,54.2691,98300.0
2013-02-20 15:40:00,63.22,63.23,63.12,63.19,107600.0,54.2776,54.2862,54.1918,54.2519,107600.0
2013-02-20 15:50:00,63.18,63.19,63.04,63.09,205500.0,54.2433,54.2519,54.1231,54.166,205500.0
2013-02-21 09:30:00,62.75,62.77,61.59,62.64,135200.0,53.8741,53.8913,52.8782,53.7797,135200.0
2013-02-21 09:40:00,62.65,62.7,62.4,62.43,91900.0,53.7883,53.8312,53.5736,53.5994,91900.0
2013-02-21 09:50:00,62.41,62.43,61.93,61.94,112600.0,53.5822,53.5994,53.1701,53.1787,112600.0
2013-02-21 10:00:00,61.93,61.96,61.78,61.89,115300.0,53.1701,53.1959,53.0413,53.1358,115300.0
2013-02-21 10:10:00,61.89,62.0,61.8,61.96,96600.0,53.1358,53.2302,53.0585,53.1959,96600.0
2013-02-21 10:20:00,61.96,62.12,61.96,62.05,65800.0,53.1959,53.3332,53.1959,53.2731,65800.0
2013-02-21 10:30:00,62.07,62.07,61.92,61.93,41700.0,53.2903,53.2903,53.1615,53.1701,41700.0
2013-02-21 10:40:00,61.93,62.03,61.93,61.99,47700.0,53.1701,53.256,53.1701,53.2216,47700.0
2013-02-21 10:50:00,61.99,61.99,61.91,61.92,21200.0,53.2216,53.2216,53.1529,53.1615,21200.0
2013-02-21 11:00:00,61.92,62.12,61.92,62.11,41200.0,53.1615,53.3332,53.1615,53.3246,41200.0
2013-02-21 11:10:00,62.12,62.17,62.08,62.16,43300.0,53.3332,53.3762,53.2989,53.3676,43300.0
2013-02-21 11:20:00,62.15,62.15,62.07,62.07,19100.0,53.359,53.359,53.2903,53.2903,19100.0
2013-02-21 11:30:00,62.07,62.14,62.01,62.12,22600.0,53.2903,53.3504,53.2388,53.3332,22600.0
2013-02-21 11:40:00,62.12,62.13,62.05,62.13,31300.0,53.3332,53.3418,53.2731,53.3418,31300.0
2013-02-21 11:50:00,62.14,62.16,62.08,62.14,67300.0,53.3504,53.3676,53.2989,53.3504,67300.0
2013-02-21 12:00:00,62.15,62.2,62.04,62.08,21200.0,53.359,53.4019,53.2645,53.2989,21200.0
2013-02-21 12:10:00,62.07,62.13,62.07,62.08,20600.0,53.2903,53.3418,53.2903,53.2989,20600.0
2013-02-21 12:20:00,62.09,62.12,62.05,62.11,29200.0,53.3075,53.3332,53.2731,53.3246,29200.0
2013-02-21 12:30:00,62.11,62.12,62.02,62.03,14700.0,53.3246,53.3332,53.2474,53.256,14700.0
2013-02-21 12:40:00,62.04,62.05,62.02,62.03,14600.0,53.2645,53.2731,53.2474,53.256,14600.0
2013-02-21 12:50:00,62.03,62.09,62.0,62.09,34600.0,53.256,53.3075,53.2302,53.3075,34600.0
2013-02-21 13:00:00,62.09,62.11,62.04,62.04,36000.0,53.3075,53.3246,53.2645,53.2645,36000.0
2013-02-21 13:10:00,62.03,62.04,61.97,61.99,19900.0,53.256,53.2645,53.2044,53.2216,19900.0
2013-02-21 13:20:00,61.97,62.0,61.91,61.93,23100.0,53.2044,53.2302,53.1529,53.1701,23100.0
2013-02-21 13:30:00,61.93,61.96,61.9,61.94,42700.0,53.1701,53.1959,53.1443,53.1787,42700.0
2013-02-21 13:40:00,61.95,62.0,61.84,61.98,69200.0,53.1873,53.2302,53.0928,53.213,69200.0
2013-02-21 13:50:00,61.98,62.09,61.98,62.08,19700.0,53.213,53.3075,53.213,53.2989,19700.0
2013-02-21 14:00:00,62.1,62.11,61.92,61.93,31400.0,53.3161,53.3246,53.1615,53.1701,31400.0
2013-02-21 14:10:00,61.93,61.99,61.92,61.93,29100.0,53.1701,53.2216,53.1615,53.1701,29100.0
2013-02-21 14:20:00,61.93,61.98,61.92,61.97,17100.0,53.1701,53.213,53.1615,53.2044,17100.0
2013-02-21 14:30:00,61.97,62.05,61.96,62.01,32400.0,53.2044,53.2731,53.1959,53.2388,32400.0
2013-02-21 14:40:00,62.01,62.04,61.87,61.91,64200.0,53.2388,53.2645,53.1186,53.1529,64200.0
2013-02-21 14:50:00,61.9,62.12,61.86,62.12,53800.0,53.1443,53.3332,53.11,53.3332,53800.0
2013-02-21 15:00:00,62.12,62.26,62.07,62.22,51000.0,53.3332,53.4534,53.2903,53.4191,51000.0
2013-02-21 15:10:00,62.22,62.33,62.19,62.3,52300.0,53.4191,53.5135,53.3933,53.4878,52300.0
2013-02-21 15:20:00,62.3,62.41,62.3,62.39,63200.0,53.4878,53.5822,53.4878,53.565,63200.0
2013-02-21 15:30:00,62.38,62.39,62.26,62.29,58200.0,53.5565,53.565,53.4534,53.4792,58200.0
2013-02-21 15:40:00,62.28,62.29,62.19,62.25,66100.0,53.4706,53.4792,53.3933,53.4448,66100.0
2013-02-21 15:50:00,62.25,62.26,62.1,62.17,152400.0,53.4448,53.4534,53.3161,53.3762,152400.0
2013-02-22 09:30:00,62.5,62.65,62.4,62.47,51200.0,53.6595,53.7883,53.5736,53.6337,51200.0
2013-02-22 09:40:00,62.48,62.53,62.38,62.41,43300.0,53.6423,53.6852,53.5565,53.5822,43300.0
2013-02-22 09:50:00,62.42,62.53,62.35,62.45,24400.0,53.5908,53.6852,53.5307,53.6166,24400.0
2013-02-22 10:00:00,62.46,62.53,62.37,62.52,25300.0,53.6251,53.6852,53.5479,53.6767,25300.0
2013-02-22 10:10:00,62.5,62.63,62.49,62.59,23800.0,53.6595,53.7711,53.6509,53.7367,23800.0
2013-02-22 10:20:00,62.59,62.65,62.44,62.45,40400.0,53.7367,53.7883,53.608,53.6166,40400.0
2013-02-22 10:30:00,62.46,62.46,62.2,62.21,97800.0,53.6251,53.6251,53.4019,53.4105,97800.0
2013-02-22 10:40:00,62.21,62.36,62.21,62.31,29200.0,53.4105,53.5393,53.4105,53.4964,29200.0
2013-02-22 10:50:00,62.3,62.43,62.3,62.34,14600.0,53.4878,53.5994,53.4878,53.5221,14600.0
2013-02-22 11:00:00,62.33,62.39,62.2,62.21,49600.0,53.5135,53.565,53.4019,53.4105,49600.0
2013-02-22 11:10:00,62.2,62.21,62.12,62.16,21300.0,53.4019,53.4105,53.3332,53.3676,21300.0
2013-02-22 11:20:00,62.17,62.27,62.17,62.2,44700.0,53.3762,53.462,53.3762,53.4019,44700.0
2013-02-22 11:30:00,62.21,62.36,62.19,62.34,28400.0,53.4105,53.5393,53.3933,53.5221,28400.0
2013-02-22 11:40:00,62.34,62.44,62.32,62.41,19900.0,53.5221,53.608,53.5049,53.5822,19900.0
2013-02-22 11:50:00,62.39,62.44,62.39,62.42,16400.0,53.565,53.608,53.565,53.5908,16400.0
2013-02-22 12:00:00,62.42,62.42,62.37,62.42,27500.0,53.5908,53.5908,53.5479,53.5908,27500.0
2013-02-22 12:10:00,62.42,62.44,62.26,62.43,51800.0,53.5908,53.608,53.4534,53.5994,51800.0
2013-02-22 12:20:00,62.42,62.43,62.38,62.38,7900.0,53.5908,53.5994,53.5565,53.5565,7900.0
2013-02-22 12:30:00,62.38,62.45,62.38,62.45,14000.0,53.5565,53.6166,53.5565,53.6166,14000.0
2013-02-22 12:40:00,62.45,62.48,62.4,62.43,23100.0,53.6166,53.6423,53.5736,53.5994,23100.0
2013-02-22 12:50:00,62.44,62.47,62.38,62.39,24100.0,53.608,53.6337,53.5565,53.565,24100.0
2013-02-22 13:00:00,62.39,62.5,62.37,62.44,12200.0,53.565,53.6595,53.5479,53.608,12200.0
2013-02-22 13:10:00,62.45,62.58,62.44,62.58,10500.0,53.6166,53.7282,53.608,53.7282,10500.0
2013-02-22 13:20:00,62.57,62.58,62.48,62.49,10500.0,53.7196,53.7282,53.6423,53.6509,10500.0
2013-02-22 13:30:00,62.49,62.59,62.49,62.59,10200.0,53.6509,53.7367,53.6509,53.7367,10200.0
2013-02-22 13:40:00,62.61,62.61,62.54,62.59,12000.0,53.7539,53.7539,53.6938,53.7367,12000.0
2013-02-22 13:50:00,62.6,62.6,62.54,62.59,10200.0,53.7453,53.7453,53.6938,53.7367,10200.0
2013-02-22 14:00:00,62.59,62.6,62.53,62.53,35000.0,53.7367,53.7453,53.6852,53.6852,35000.0
2013-02-22 14:10:00,62.54,62.57,62.5,62.5,8500.0,53.6938,53.7196,53.6595,53.6595,8500.0
2013-02-22 14:20:00,62.49,62.57,62.48,62.53,16100.0,53.6509,53.7196,53.6423,53.6852,16100.0
2013-02-22 14:30:00,62.52,62.54,62.51,62.52,12500.0,53.6767,53.6938,53.6681,53.6767,12500.0
2013-02-22 14:40:00,62.52,62.53,62.5,62.5,12300.0,53.6767,53.6852,53.6595,53.6595,12300.0
2013-02-22 14:50:00,62.49,62.55,62.48,62.51,14400.0,53.6509,53.7024,53.6423,53.6681,14400.0
2013-02-22 15:00:00,62.51,62.56,62.51,62.51,22200.0,53.6681,53.711,53.6681,53.6681,22200.0
2013-02-22 15:10:00,62.51,62.54,62.49,62.49,24100.0,53.6681,53.6938,53.6509,53.6509,24100.0
2013-02-22 15:20:00,62.49,62.52,62.44,62.52,21600.0,53.6509,53.6767,53.608,53.6767,21600.0
2013-02-22 15:30:00,62.52,62.57,62.49,62.57,30200.0,53.6767,53.7196,53.6509,53.7196,30200.0
2013-02-22 15:40:00,62.57,62.61,62.53,62.58,74300.0,53.7196,53.7539,53.6852,53.7282,74300.0
2013-02-22 15:50:00,62.58,62.7,62.57,62.69,116200.0,53.7282,53.8312,53.7196,53.8226,116200.0
2013-02-25 09:30:00,62.82,63.08,62.77,62.95,54000.0,53.9342,54.1574,53.8913,54.0458,54000.0
2013-02-25 09:40:00,62.91,63.0,62.89,62.91,33300.0,54.0115,54.0888,53.9943,54.0115,33300.0
2013-02-25 09:50:00,62.92,63.0,62.91,62.95,57100.0,54.0201,54.0888,54.0115,54.0458,57100.0
2013-02-25 10:00:00,62.95,63.04,62.94,63.03,53300.0,54.0458,54.1231,54.0372,54.1145,53300.0
2013-02-25 10:10:00,63.0,63.07,62.95,62.96,36800.0,54.0888,54.1489,54.0458,54.0544,36800.0
2013-02-25 10:20:00,62.96,62.99,62.89,62.92,47000.0,54.0544,54.0802,53.9943,54.0201,47000.0
2013-02-25 10:30:00,62.92,62.96,62.89,62.9,32500.0,54.0201,54.0544,53.9943,54.0029,32500.0
2013-02-25 10:40:00,62.91,62.98,62.89,62.91,31200.0,54.0115,54.0716,53.9943,54.0115,31200.0
2013-02-25 10:50:00,62.93,63.0,62.84,62.98,48500.0,54.0287,54.0888,53.9514,54.0716,48500.0
2013-02-25 11:00:00,62.96,63.13,62.86,63.11,47000.0,54.0544,54.2004,53.9686,54.1832,47000.0
2013-02-25 11:10:00,63.11,63.17,63.06,63.15,49800.0,54.1832,54.2347,54.1403,54.2175,49800.0
2013-02-25 11:20:00,63.13,63.16,63.06,63.09,14700.0,54.2004,54.2261,54.1403,54.166,14700.0
2013-02-25 11:30:00,63.08,63.12,62.97,63.01,23400.0,54.1574,54.1918,54.063,54.0973,23400.0
2013-02-25 11:40:00,63.0,63.1,62.97,62.98,51600.0,54.0888,54.1746,54.063,54.0716,51600.0
2013-02-25 11:50:00,62.97,63.02,62.81,62.87,33500.0,54.063,54.1059,53.9256,53.9771,33500.0
2013-02-25 12:00:00,62.86,62.92,62.82,62.9,26700.0,53.9686,54.0201,53.9342,54.0029,26700.0
2013-02-25 12:10:00,62.89,62.91,62.83,62.87,30800.0,53.9943,54.0115,53.9428,53.9771,30800.0
2013-02-25 12:20:00,62.87,62.9,62.79,62.81,22700.0,53.9771,54.0029,53.9085,53.9256,22700.0
2013-02-25 12:30:00,62.81,62.92,62.79,62.91,22200.0,53.9256,54.0201,53.9085,54.0115,22200.0
2013-02-25 12:40:00,62.92,63.0,62.91,63.0,30200.0,54.0201,54.0888,54.0115,54.0888,30200.0
2013-02-25 12:50:00,62.99,63.04,62.95,62.97,14000.0,54.0802,54.1231,54.0458,54.063,14000.0
2013-02-25 13:00:00,62.98,63.0,62.87,62.89,37700.0,54.0716,54.0888,53.9771,53.9943,37700.0
2013-02-25 13:10:00,62.89,63.06,62.89,62.98,27800.0,53.9943,54.1403,53.9943,54.0716,27800.0
2013-02-25 13:20:00,62.97,62.97,62.9,62.91,10800.0,54.063,54.063,54.0029,54.0115,10800.0
2013-02-25 13:30:00,62.9,62.92,62.85,62.91,30600.0,54.0029,54.0201,53.96,54.0115,30600.0
2013-02-25 13:40:00,62.9,62.93,62.86,62.93,50500.0,54.0029,54.0287,53.9686,54.0287,50500.0
2013-02-25 13:50:00,62.93,62.95,62.85,62.86,45400.0,54.0287,54.0458,53.96,53.9686,45400.0
2013-02-25 14:00:00,62.87,62.87,62.68,62.79,28900.0,53.9771,53.9771,53.814,53.9085,28900.0
2013-02-25 14:10:00,62.8,62.82,62.69,62.81,63800.0,53.917,53.9342,53.8226,53.9256,63800.0
2013-02-25 14:20:00,62.83,62.84,62.76,62.78,10400.0,53.9428,53.9514,53.8827,53.8999,10400.0
2013-02-25 14:30:00,62.78,62.86,62.77,62.77,10800.0,53.8999,53.9686,53.8913,53.8913,10800.0
2013-02-25 14:40:00,62.77,62.78,62.72,62.74,31100.0,53.8913,53.8999,53.8484,53.8655,31100.0
2013-02-25 14:50:00,62.74,62.85,62.74,62.79,20200.0,53.8655,53.96,53.8655,53.9085,20200.0
2013-02-25 15:00:00,62.8,62.85,62.78,62.82,35100.0,53.917,53.96,53.8999,53.9342,35100.0
2013-02-25 15:10:00,62.83,62.86,62.66,62.66,48200.0,53.9428,53.9686,53.7968,53.7968,48200.0
2013-02-25 15:20:00,62.64,62.64,62.49,62.51,29400.0,53.7797,53.7797,53.6509,53.6681,29400.0
2013-02-25 15:30:00,62.52,62.55,62.41,62.45,38600.0,53.6767,53.7024,53.5822,53.6166,38600.0
2013-02-25 15:40:00,62.44,62.49,62.3,62.3,43400.0,53.608,53.6509,53.4878,53.4878,43400.0
2013-02-25 15:50:00,62.3,62.3,62.1,62.11,172600.0,53.4878,53.4878,53.3161,53.3246,172600.0
2013-02-26 09:30:00,62.47,62.73,62.45,62.65,40900.0,53.6337,53.8569,53.6166,53.7883,40900.0
2013-02-26 09:40:00,62.62,62.99,62.61,62.99,131300.0,53.7625,54.0802,53.7539,54.0802,131300.0
2013-02-26 09:50:00,62.99,63.17,62.88,62.92,91100.0,54.0802,54.2347,53.9857,54.0201,91100.0
2013-02-26 10:00:00,62.92,63.07,62.86,62.91,67200.0,54.0201,54.1489,53.9686,54.0115,67200.0
2013-02-26 10:10:00,62.9,62.97,62.79,62.83,50100.0,54.0029,54.063,53.9085,53.9428,50100.0
2013-02-26 10:20:00,62.8,62.8,62.64,62.66,37800.0,53.917,53.917,53.7797,53.7968,37800.0
2013-02-26 10:30:00,62.66,62.66,62.58,62.6,66700.0,53.7968,53.7968,53.7282,53.7453,66700.0
2013-02-26 10:40:00,62.6,62.71,62.58,62.71,41000.0,53.7453,53.8398,53.7282,53.8398,41000.0
2013-02-26 10:50:00,62.69,62.76,62.67,62.7,16100.0,53.8226,53.8827,53.8054,53.8312,16100.0
2013-02-26 11:00:00,62.69,62.73,62.52,62.54,39000.0,53.8226,53.8569,53.6767,53.6938,39000.0
2013-02-26 11:10:00,62.54,62.68,62.54,62.62,26200.0,53.6938,53.814,53.6938,53.7625,26200.0
2013-02-26 11:20:00,62.63,62.7,62.6,62.65,70100.0,53.7711,53.8312,53.7453,53.7883,70100.0
2013-02-26 11:30:00,62.65,62.7,62.62,62.65,59400.0,53.7883,53.8312,53.7625,53.7883,59400.0
2013-02-26 11:40:00,62.65,62.65,62.51,62.55,35100.0,53.7883,53.7883,53.6681,53.7024,35100.0
2013-02-26 11:50:00,62.56,62.6,62.46,62.49,76500.0,53.711,53.7453,53.6251,53.6509,76500.0
2013-02-26 12:00:00,62.48,62.52,62.46,62.5,41200.0,53.6423,53.6767,53.6251,53.6595,41200.0
2013-02-26 12:10:00,62.5,62.51,62.46,62.49,33000.0,53.6595,53.6681,53.6251,53.6509,33000.0
2013-02-26 12:20:00,62.49,62.52,62.44,62.44,31100.0,53.6509,53.6767,53.608,53.608,31100.0
2013-02-26 12:30:00,62.43,62.58,62.4,62.58,66300.0,53.5994,53.7282,53.5736,53.7282,66300.0
2013-02-26 12:40:00,62.58,62.62,62.56,62.6,13500.0,53.7282,53.7625,53.711,53.7453,13500.0
2013-02-26 12:50:00,62.6,62.63,62.55,62.62,14500.0,53.7453,53.7711,53.7024,53.7625,14500.0
2013-02-26 13:00:00,62.62,62.7,62.6,62.63,17300.0,53.7625,53.8312,53.7453,53.7711,17300.0
2013-02-26 13:10:00,62.61,62.64,62.55,62.59,8900.0,53.7539,53.7797,53.7024,53.7367,8900.0
2013-02-26 13:20:00,62.56,62.64,62.55,62.61,68400.0,53.711,53.7797,53.7024,53.7539,68400.0
2013-02-26 13:30:00,62.63,62.76,62.6,62.72,33300.0,53.7711,53.8827,53.7453,53.8484,33300.0
2013-02-26 13:40:00,62.72,62.8,62.68,62.79,34100.0,53.8484,53.917,53.814,53.9085,34100.0
2013-02-26 13:50:00,62.79,62.79,62.69,62.7,20700.0,53.9085,53.9085,53.8226,53.8312,20700.0
2013-02-26 14:00:00,62.7,62.83,62.68,62.76,38300.0,53.8312,53.9428,53.814,53.8827,38300.0
2013-02-26 14:10:00,62.75,62.75,62.67,62.73,35600.0,53.8741,53.8741,53.8054,53.8569,35600.0
2013-02-26 14:20:00,62.74,62.78,62.67,62.78,76600.0,53.8655,53.8999,53.8054,53.8999,76600.0
2013-02-26 14:30:00,62.77,62.89,62.75,62.83,38000.0,53.8913,53.9943,53.8741,53.9428,38000.0
2013-02-26 14:40:00,62.84,62.86,62.78,62.84,23100.0,53.9514,53.9686,53.8999,53.9514,23100.0
2013-02-26 14:50:00,62.84,62.88,62.81,62.84,26300.0,53.9514,53.9857,53.9256,53.9514,26300.0
2013-02-26 15:00:00,62.85,62.96,62.82,62.88,35900.0,53.96,54.0544,53.9342,53.9857,35900.0
2013-02-26 15:10:00,62.88,62.89,62.75,62.8,46400.0,53.9857,53.9943,53.8741,53.917,46400.0
2013-02-26 15:20:00,62.81,62.83,62.76,62.81,63200.0,53.9256,53.9428,53.8827,53.9256,63200.0
2013-02-26 15:30:00,62.82,62.83,62.71,62.83,61600.0,53.9342,53.9428,53.8398,53.9428,61600.0
2013-02-26 15:40:00,62.84,62.93,62.82,62.85,66000.0,53.9514,54.0287,53.9342,53.96,66000.0
2013-02-26 15:50:00,62.85,62.86,62.71,62.78,137800.0,53.96,53.9686,53.8398,53.8999,137800.0
2013-02-27 09:30:00,62.8,63.05,62.7,63.02,61100.0,53.917,54.1317,53.8312,54.1059,61100.0
2013-02-27 09:40:00,63.01,63.12,62.98,62.98,27100.0,54.0973,54.1918,54.0716,54.0716,27100.0
2013-02-27 09:50:00,62.99,63.01,62.93,62.95,27400.0,54.0802,54.0973,54.0287,54.0458,27400.0
2013-02-27 10:00:00,62.95,63.09,62.93,63.05,36200.0,54.0458,54.166,54.0287,54.1317,36200.0
2013-02-27 10:10:00,63.05,63.16,63.05,63.15,19800.0,54.1317,54.2261,54.1317,54.2175,19800.0
2013-02-27 10:20:00,63.14,63.18,63.08,63.09,27200.0,54.209,54.2433,54.1574,54.166,27200.0
2013-02-27 10:30:00,63.1,63.24,63.09,63.22,19000.0,54.1746,54.2948,54.166,54.2776,19000.0
2013-02-27 10:40:00,63.24,63.27,63.15,63.16,22700.0,54.2948,54.3206,54.2175,54.2261,22700.0
2013-02-27 10:50:00,63.15,63.26,63.15,63.2,17900.0,54.2175,54.312,54.2175,54.2605,17900.0
2013-02-27 11:00:00,63.21,63.3,63.21,63.3,51400.0,54.2691,54.3463,54.2691,54.3463,51400.0
2013-02-27 11:10:00,63.31,63.33,63.15,63.16,39500.0,54.3549,54.3721,54.2175,54.2261,39500.0
2013-02-27 11:20:00,63.17,63.2,63.04,63.04,20300.0,54.2347,54.2605,54.1231,54.1231,20300.0
2013-02-27 11:30:00,63.05,63.13,63.03,63.13,22000.0,54.1317,54.2004,54.1145,54.2004,22000.0
2013-02-27 11:40:00,63.14,63.17,63.09,63.13,21300.0,54.209,54.2347,54.166,54.2004,21300.0
2013-02-27 11:50:00,63.12,63.14,63.08,63.11,15000.0,54.1918,54.209,54.1574,54.1832,15000.0
2013-02-27 12:00:00,63.12,63.28,63.11,63.27,23400.0,54.1918,54.3291,54.1832,54.3206,23400.0
2013-02-27 12:10:00,63.26,63.26,63.12,63.13,16400.0,54.312,54.312,54.1918,54.2004,16400.0
2013-02-27 12:20:00,63.14,63.27,63.14,63.26,18100.0,54.209,54.3206,54.209,54.312,18100.0
2013-02-27 12:30:00,63.27,63.33,63.25,63.29,17300.0,54.3206,54.3721,54.3034,54.3377,17300.0
2013-02-27 12:40:00,63.3,63.32,63.26,63.29,11100.0,54.3463,54.3635,54.312,54.3377,11100.0
2013-02-27 12:50:00,63.3,63.4,63.29,63.34,31000.0,54.3463,54.4322,54.3377,54.3807,31000.0
2013-02-27 13:00:00,63.35,63.35,63.23,63.23,21700.0,54.3892,54.3892,54.2862,54.2862,21700.0
2013-02-27 13:10:00,63.22,63.25,63.18,63.19,9700.0,54.2776,54.3034,54.2433,54.2519,9700.0
2013-02-27 13:20:00,63.19,63.22,63.17,63.2,10400.0,54.2519,54.2776,54.2347,54.2605,10400.0
2013-02-27 13:30:00,63.21,63.35,63.21,63.35,11400.0,54.2691,54.3892,54.2691,54.3892,11400.0
2013-02-27 13:40:00,63.36,63.39,63.29,63.29,19100.0,54.3978,54.4236,54.3377,54.3377,19100.0
2013-02-27 13:50:00,63.29,63.35,63.28,63.35,8700.0,54.3377,54.3892,54.3291,54.3892,8700.0
2013-02-27 14:00:00,63.36,63.4,63.36,63.4,14600.0,54.3978,54.4322,54.3978,54.4322,14600.0
2013-02-27 14:10:00,63.4,63.5,63.4,63.42,30500.0,54.4322,54.518,54.4322,54.4493,30500.0
2013-02-27 14:20:00,63.43,63.54,63.43,63.53,28800.0,54.4579,54.5524,54.4579,54.5438,28800.0
2013-02-27 14:30:00,63.53,63.63,63.53,63.56,38500.0,54.5438,54.6296,54.5438,54.5695,38500.0
2013-02-27 14:40:00,63.57,63.69,63.57,63.64,46300.0,54.5781,54.6812,54.5781,54.6382,46300.0
2013-02-27 14:50:00,63.64,63.68,63.61,63.65,21700.0,54.6382,54.6726,54.6125,54.6468,21700.0
2013-02-27 15:00:00,63.65,63.66,63.54,63.63,20600.0,54.6468,54.6554,54.5524,54.6296,20600.0
2013-02-27 15:10:00,63.63,63.71,63.62,63.7,37500.0,54.6296,54.6983,54.6211,54.6897,37500.0
2013-02-27 15:20:00,63.7,63.76,63.68,63.72,45700.0,54.6897,54.7413,54.6726,54.7069,45700.0
2013-02-27 15:30:00,63.71,63.83,63.68,63.83,104200.0,54.6983,54.8014,54.6726,54.8014,104200.0
2013-02-27 15:40:00,63.83,63.84,63.63,63.63,71300.0,54.8014,54.8099,54.6296,54.6296,71300.0
2013-02-27 15:50:00,63.64,63.73,63.64,63.64,139500.0,54.6382,54.7155,54.6382,54.6382,139500.0
2013-02-28 09:30:00,63.56,63.86,63.56,63.83,22100.0,54.5695,54.8271,54.5695,54.8014,22100.0
2013-02-28 09:40:00,63.83,63.9,63.75,63.9,19000.0,54.8014,54.8615,54.7327,54.8615,19000.0
2013-02-28 09:50:00,63.87,63.9,63.75,63.88,18600.0,54.8357,54.8615,54.7327,54.8443,18600.0
2013-02-28 10:00:00,63.87,63.88,63.52,63.55,38100.0,54.8357,54.8443,54.5352,54.561,38100.0
2013-02-28 10:10:00,63.55,63.69,63.5,63.69,23000.0,54.561,54.6812,54.518,54.6812,23000.0
2013-02-28 10:20:00,63.69,63.75,63.67,63.74,21100.0,54.6812,54.7327,54.664,54.7241,21100.0
2013-02-28 10:30:00,63.74,63.85,63.73,63.84,62000.0,54.7241,54.8185,54.7155,54.8099,62000.0
2013-02-28 10:40:00,63.85,63.85,63.78,63.8,36100.0,54.8185,54.8185,54.7584,54.7756,36100.0
2013-02-28 10:50:00,63.8,63.86,63.75,63.76,36300.0,54.7756,54.8271,54.7327,54.7413,36300.0
2013-02-28 11:00:00,63.75,63.86,63.75,63.83,27600.0,54.7327,54.8271,54.7327,54.8014,27600.0
2013-02-28 11:10:00,63.83,63.93,63.83,63.91,30600.0,54.8014,54.8872,54.8014,54.87,30600.0
2013-02-28 11:20:00,63.92,63.96,63.88,63.88,19600.0,54.8786,54.913,54.8443,54.8443,19600.0
2013-02-28 11:30:00,63.88,63.88,63.8,63.84,26800.0,54.8443,54.8443,54.7756,54.8099,26800.0
2013-02-28 11:40:00,63.83,63.92,63.83,63.89,43300.0,54.8014,54.8786,54.8014,54.8529,43300.0
2013-02-28 11:50:00,63.88,63.91,63.8,63.82,24400.0,54.8443,54.87,54.7756,54.7928,24400.0
2013-02-28 12:00:00,63.81,63.85,63.79,63.83,24900.0,54.7842,54.8185,54.767,54.8014,24900.0
2013-02-28 12:10:00,63.82,63.84,63.79,63.83,10800.0,54.7928,54.8099,54.767,54.8014,10800.0
2013-02-28 12:20:00,63.85,63.87,63.8,63.81,8600.0,54.8185,54.8357,54.7756,54.7842,8600.0
2013-02-28 12:30:00,63.81,63.85,63.79,63.84,27200.0,54.7842,54.8185,54.767,54.8099,27200.0
2013-02-28 12:40:00,63.82,63.91,63.8,63.91,12800.0,54.7928,54.87,54.7756,54.87,12800.0
2013-02-28 12:50:00,63.91,63.93,63.91,63.91,11100.0,54.87,54.8872,54.87,54.87,11100.0
2013-02-28 13:00:00,63.91,63.99,63.91,63.96,12100.0,54.87,54.9387,54.87,54.913,12100.0
2013-02-28 13:10:00,63.97,64.02,63.94,64.02,35600.0,54.9216,54.9645,54.8958,54.9645,35600.0
2013-02-28 13:20:00,64.03,64.14,64.0,64.11,103600.0,54.9731,55.0675,54.9473,55.0417,103600.0
2013-02-28 13:30:00,64.11,64.17,64.05,64.1,11600.0,55.0417,55.0933,54.9902,55.0332,11600.0
2013-02-28 13:40:00,64.09,64.18,64.06,64.18,27300.0,55.0246,55.1018,54.9988,55.1018,27300.0
2013-02-28 13:50:00,64.17,64.2,64.15,64.17,19500.0,55.0933,55.119,55.0761,55.0933,19500.0
2013-02-28 14:00:00,64.18,64.2,64.15,64.19,12500.0,55.1018,55.119,55.0761,55.1104,12500.0
2013-02-28 14:10:00,64.2,64.23,64.13,64.22,26300.0,55.119,55.1448,55.0589,55.1362,26300.0
2013-02-28 14:20:00,64.21,64.25,64.2,64.24,27800.0,55.1276,55.1619,55.119,55.1534,27800.0
2013-02-28 14:30:00,64.25,64.28,64.16,64.16,17900.0,55.1619,55.1877,55.0847,55.0847,17900.0
2013-02-28 14:40:00,64.15,64.18,64.11,64.14,12200.0,55.0761,55.1018,55.0417,55.0675,12200.0
2013-02-28 14:50:00,64.13,64.18,64.11,64.13,15100.0,55.0589,55.1018,55.0417,55.0589,15100.0
2013-02-28 15:00:00,64.12,64.13,64.05,64.08,22700.0,55.0503,55.0589,54.9902,55.016,22700.0
2013-02-28 15:10:00,64.09,64.09,64.0,64.06,25300.0,55.0246,55.0246,54.9473,54.9988,25300.0
2013-02-28 15:20:00,64.07,64.11,64.03,64.1,52500.0,55.0074,55.0417,54.9731,55.0332,52500.0
2013-02-28 15:30:00,64.09,64.2,64.08,64.13,79200.0,55.0246,55.119,55.016,55.0589,79200.0
2013-02-28 15:40:00,64.14,64.14,64.03,64.11,78400.0,55.0675,55.0675,54.9731,55.0417,78400.0
2013-02-28 15:50:00,64.1,64.11,63.88,63.89,182100.0,55.0332,55.0417,54.8443,54.8529,182100.0
2013-03-01 09:30:00,63.73,63.81,63.18,63.51,94700.0,54.7155,54.7842,54.2433,54.5266,94700.0
2013-03-01 09:40:00,63.49,63.67,63.44,63.54,54300.0,54.5094,54.664,54.4665,54.5524,54300.0
2013-03-01 09:50:00,63.56,63.78,63.49,63.74,35700.0,54.5695,54.7584,54.5094,54.7241,35700.0
2013-03-01 10:00:00,63.75,63.94,63.72,63.92,73400.0,54.7327,54.8958,54.7069,54.8786,73400.0
2013-03-01 10:10:00,63.93,63.96,63.77,63.79,56200.0,54.8872,54.913,54.7498,54.767,56200.0
2013-03-01 10:20:00,63.8,64.0,63.76,64.0,45700.0,54.7756,54.9473,54.7413,54.9473,45700.0
2013-03-01 10:30:00,64.0,64.21,63.99,64.2,42900.0,54.9473,55.1276,54.9387,55.119,42900.0
2013-03-01 10:40:00,64.19,64.3,64.19,64.29,41300.0,55.1104,55.2049,55.1104,55.1963,41300.0
2013-03-01 10:50:00,64.29,64.47,64.28,64.47,43200.0,55.1963,55.3508,55.1877,55.3508,43200.0
2013-03-01 11:00:00,64.47,64.5,64.42,64.46,52800.0,55.3508,55.3766,55.3079,55.3422,52800.0
2013-03-01 11:10:00,64.46,64.48,64.26,64.29,36200.0,55.3422,55.3594,55.1705,55.1963,36200.0
2013-03-01 11:20:00,64.29,64.39,64.25,64.34,42800.0,55.1963,55.2821,55.1619,55.2392,42800.0
2013-03-01 11:30:00,64.34,64.42,64.33,64.4,38900.0,55.2392,55.3079,55.2306,55.2907,38900.0
2013-03-01 11:40:00,64.41,64.42,64.34,64.39,75800.0,55.2993,55.3079,55.2392,55.2821,75800.0
2013-03-01 11:50:00,64.4,64.5,64.38,64.49,32200.0,55.2907,55.3766,55.2736,55.368,32200.0
2013-03-01 12:00:00,64.49,64.59,64.49,64.59,49300.0,55.368,55.4539,55.368,55.4539,49300.0
2013-03-01 12:10:00,64.59,64.7,64.56,64.7,30300.0,55.4539,55.5483,55.4281,55.5483,30300.0
2013-03-01 12:20:00,64.69,64.8,64.69,64.76,49000.0,55.5397,55.6341,55.5397,55.5998,49000.0
2013-03-01 12:30:00,64.76,64.82,64.73,64.77,43400.0,55.5998,55.6513,55.574,55.6084,43400.0
2013-03-01 12:40:00,64.77,64.81,64.74,64.77,33100.0,55.6084,55.6427,55.5826,55.6084,33100.0
2013-03-01 12:50:00,64.77,64.85,64.76,64.8,32800.0,55.6084,55.6771,55.5998,55.6341,32800.0
2013-03-01 13:00:00,64.79,64.87,64.78,64.85,62300.0,55.6256,55.6942,55.617,55.6771,62300.0
2013-03-01 13:10:00,64.85,64.89,64.84,64.86,41300.0,55.6771,55.7114,55.6685,55.6857,41300.0
2013-03-01 13:20:00,64.86,64.9,64.84,64.86,25900.0,55.6857,55.72,55.6685,55.6857,25900.0
2013-03-01 13:30:00,64.86,64.87,64.76,64.83,53100.0,55.6857,55.6942,55.5998,55.6599,53100.0
2013-03-01 13:40:00,64.83,64.86,64.78,64.78,32800.0,55.6599,55.6857,55.617,55.617,32800.0
2013-03-01 13:50:00,64.78,64.85,64.76,64.85,32500.0,55.617,55.6771,55.5998,55.6771,32500.0
2013-03-01 14:00:00,64.85,64.94,64.85,64.93,32300.0,55.6771,55.7543,55.6771,55.7458,32300.0
2013-03-01 14:10:00,64.93,64.99,64.92,64.98,28300.0,55.7458,55.7973,55.7372,55.7887,28300.0
2013-03-01 14:20:00,64.98,64.99,64.94,64.96,76300.0,55.7887,55.7973,55.7543,55.7715,76300.0
2013-03-01 14:30:00,64.97,64.97,64.84,64.84,45500.0,55.7801,55.7801,55.6685,55.6685,45500.0
2013-03-01 14:40:00,64.84,64.88,64.81,64.84,45800.0,55.6685,55.7028,55.6427,55.6685,45800.0
2013-03-01 14:50:00,64.83,64.89,64.78,64.89,45900.0,55.6599,55.7114,55.617,55.7114,45900.0
2013-03-01 15:00:00,64.9,64.97,64.86,64.95,64700.0,55.72,55.7801,55.6857,55.7629,64700.0
2013-03-01 15:10:00,64.96,65.0,64.93,64.98,92500.0,55.7715,55.8059,55.7458,55.7887,92500.0
2013-03-01 15:20:00,64.98,65.0,64.9,64.9,87500.0,55.7887,55.8059,55.72,55.72,87500.0
2013-03-01 15:30:00,64.9,64.92,64.78,64.8,121300.0,55.72,55.7372,55.617,55.6341,121300.0
2013-03-01 15:40:00,64.8,65.0,64.7,65.0,230300.0,55.6341,55.8059,55.5483,55.8059,230300.0
2013-03-01 15:50:00,65.0,65.0,64.8,64.9,218800.0,55.8059,55.8059,55.6341,55.72,218800.0
2013-03-04 09:30:00,64.66,64.82,64.54,64.77,54300.0,55.514,55.6513,55.4109,55.6084,54300.0
2013-03-04 09:40:00,64.76,64.81,64.71,64.75,35800.0,55.5998,55.6427,55.5569,55.5912,35800.0
2013-03-04 09:50:00,64.75,65.0,64.7,64.92,80900.0,55.5912,55.8059,55.5483,55.7372,80900.0
2013-03-04 10:00:00,64.92,64.97,64.88,64.94,26900.0,55.7372,55.7801,55.7028,55.7543,26900.0
2013-03-04 10:10:00,64.93,64.93,64.82,64.88,37000.0,55.7458,55.7458,55.6513,55.7028,37000.0
2013-03-04 10:20:00,64.89,64.91,64.84,64.86,39500.0,55.7114,55.7286,55.6685,55.6857,39500.0
2013-03-04 10:30:00,64.86,64.87,64.74,64.76,18500.0,55.6857,55.6942,55.5826,55.5998,18500.0
2013-03-04 10:40:00,64.77,64.86,64.76,64.85,18700.0,55.6084,55.6857,55.5998,55.6771,18700.0
2013-03-04 10:50:00,64.86,64.9,64.84,64.9,25300.0,55.6857,55.72,55.6685,55.72,25300.0
2013-03-04 11:00:00,64.9,64.9,64.8,64.81,49700.0,55.72,55.72,55.6341,55.6427,49700.0
2013-03-04 11:10:00,64.81,64.87,64.76,64.87,24300.0,55.6427,55.6942,55.5998,55.6942,24300.0
2013-03-04 11:20:00,64.87,64.9,64.78,64.88,28100.0,55.6942,55.72,55.617,55.7028,28100.0
2013-03-04 11:30:00,64.89,64.9,64.81,64.82,31100.0,55.7114,55.72,55.6427,55.6513,31100.0
2013-03-04 11:40:00,64.81,64.81,64.77,64.8,18600.0,55.6427,55.6427,55.6084,55.6341,18600.0
2013-03-04 11:50:00,64.8,64.86,64.78,64.79,11500.0,55.6341,55.6857,55.617,55.6256,11500.0
2013-03-04 12:00:00,64.8,64.81,64.77,64.81,26700.0,55.6341,55.6427,55.6084,55.6427,26700.0
2013-03-04 12:10:00,64.8,64.84,64.74,64.76,49900.0,55.6341,55.6685,55.5826,55.5998,49900.0
2013-03-04 12:20:00,64.75,64.76,64.64,64.69,27500.0,55.5912,55.5998,55.4968,55.5397,27500.0
2013-03-04 12:30:00,64.68,64.72,64.59,64.7,153000.0,55.5311,55.5655,55.4539,55.5483,153000.0
2013-03-04 12:40:00,64.71,64.72,64.68,64.71,21400.0,55.5569,55.5655,55.5311,55.5569,21400.0
2013-03-04 12:50:00,64.71,64.75,64.69,64.75,13600.0,55.5569,55.5912,55.5397,55.5912,13600.0
2013-03-04 13:00:00,64.73,64.78,64.7,64.78,26200.0,55.574,55.617,55.5483,55.617,26200.0
2013-03-04 13:10:00,64.77,64.79,64.75,64.77,15900.0,55.6084,55.6256,55.5912,55.6084,15900.0
2013-03-04 13:20:00,64.78,64.91,64.78,64.85,22200.0,55.617,55.7286,55.617,55.6771,22200.0
2013-03-04 13:30:00,64.86,64.95,64.85,64.95,21300.0,55.6857,55.7629,55.6771,55.7629,21300.0
2013-03-04 13:40:00,64.94,64.99,64.94,64.96,17300.0,55.7543,55.7973,55.7543,55.7715,17300.0
2013-03-04 13:50:00,64.96,64.99,64.91,64.95,11500.0,55.7715,55.7973,55.7286,55.7629,11500.0
2013-03-04 14:00:00,64.95,64.95,64.88,64.91,20700.0,55.7629,55.7629,55.7028,55.7286,20700.0
2013-03-04 14:10:00,64.9,64.94,64.85,64.86,21400.0,55.72,55.7543,55.6771,55.6857,21400.0
2013-03-04 14:20:00,64.87,65.02,64.85,64.98,43400.0,55.6942,55.823,55.6771,55.7887,43400.0
2013-03-04 14:30:00,64.98,65.0,64.93,64.99,17500.0,55.7887,55.8059,55.7458,55.7973,17500.0
2013-03-04 14:40:00,64.98,65.02,64.94,64.98,25900.0,55.7887,55.823,55.7543,55.7887,25900.0
2013-03-04 14:50:00,64.99,65.04,64.97,64.97,26200.0,55.7973,55.8402,55.7801,55.7801,26200.0
2013-03-04 15:00:00,64.98,65.01,64.95,64.95,26100.0,55.7887,55.8144,55.7629,55.7629,26100.0
2013-03-04 15:10:00,64.95,64.98,64.94,64.95,28500.0,55.7629,55.7887,55.7543,55.7629,28500.0
2013-03-04 15:20:00,64.93,65.0,64.91,65.0,28100.0,55.7458,55.8059,55.7286,55.8059,28100.0
2013-03-04 15:30:00,65.0,65.01,64.93,65.0,42600.0,55.8059,55.8144,55.7458,55.8059,42600.0
2013-03-04 15:40:00,64.99,65.01,64.97,65.01,38400.0,55.7973,55.8144,55.7801,55.8144,38400.0
2013-03-04 15:50:00,65.0,65.08,64.99,65.07,104900.0,55.8059,55.8745,55.7973,55.866,104900.0
2013-03-05 09:30:00,65.06,65.65,65.06,65.55,101200.0,55.8574,56.3639,55.8574,56.2781,101200.0
2013-03-05 09:40:00,65.56,65.56,65.37,65.52,58800.0,56.2866,56.2866,56.1235,56.2523,58800.0
2013-03-05 09:50:00,65.52,65.75,65.52,65.58,57300.0,56.2523,56.4498,56.2523,56.3038,57300.0
2013-03-05 10:00:00,65.58,65.63,65.53,65.59,44500.0,56.3038,56.3467,56.2609,56.3124,44500.0
2013-03-05 10:10:00,65.58,65.69,65.53,65.68,37900.0,56.3038,56.3983,56.2609,56.3897,37900.0
2013-03-05 10:20:00,65.67,65.72,65.61,65.61,30900.0,56.3811,56.424,56.3296,56.3296,30900.0
2013-03-05 10:30:00,65.61,65.76,65.61,65.76,21600.0,56.3296,56.4584,56.3296,56.4584,21600.0
2013-03-05 10:40:00,65.76,66.08,65.76,66.07,71000.0,56.4584,56.7331,56.4584,56.7245,71000.0
2013-03-05 10:50:00,66.07,66.13,66.02,66.1,78900.0,56.7245,56.776,56.6816,56.7503,78900.0
2013-03-05 11:00:00,66.12,66.13,66.03,66.1,43700.0,56.7674,56.776,56.6902,56.7503,43700.0
2013-03-05 11:10:00,66.1,66.16,66.05,66.14,27000.0,56.7503,56.8018,56.7073,56.7846,27000.0
2013-03-05 11:20:00,66.14,66.15,66.07,66.14,21900.0,56.7846,56.7932,56.7245,56.7846,21900.0
2013-03-05 11:30:00,66.14,66.19,66.13,66.18,35500.0,56.7846,56.8275,56.776,56.8189,35500.0
2013-03-05 11:40:00,66.19,66.28,66.18,66.28,47200.0,56.8275,56.9048,56.8189,56.9048,47200.0
2013-03-05 11:50:00,66.28,66.3,66.23,66.24,50400.0,56.9048,56.922,56.8619,56.8705,50400.0
2013-03-05 12:00:00,66.26,66.37,66.25,66.35,46200.0,56.8876,56.9821,56.879,56.9649,46200.0
2013-03-05 12:10:00,66.34,66.35,66.11,66.11,46500.0,56.9563,56.9649,56.7589,56.7589,46500.0
2013-03-05 12:20:00,66.11,66.14,66.08,66.12,9100.0,56.7589,56.7846,56.7331,56.7674,9100.0
2013-03-05 12:30:00,66.11,66.13,66.05,66.05,9100.0,56.7589,56.776,56.7073,56.7073,9100.0
2013-03-05 12:40:00,66.05,66.13,65.95,66.11,37700.0,56.7073,56.776,56.6215,56.7589,37700.0
2013-03-05 12:50:00,66.11,66.11,65.97,65.99,15600.0,56.7589,56.7589,56.6387,56.6558,15600.0
2013-03-05 13:00:00,66.0,66.0,65.95,65.97,10800.0,56.6644,56.6644,56.6215,56.6387,10800.0
2013-03-05 13:10:00,65.97,66.0,65.93,65.96,12400.0,56.6387,56.6644,56.6043,56.6301,12400.0
2013-03-05 13:20:00,65.96,66.1,65.96,66.07,23600.0,56.6301,56.7503,56.6301,56.7245,23600.0
2013-03-05 13:30:00,66.07,66.14,66.06,66.11,23400.0,56.7245,56.7846,56.7159,56.7589,23400.0
2013-03-05 13:40:00,66.11,66.17,66.09,66.12,20100.0,56.7589,56.8104,56.7417,56.7674,20100.0
2013-03-05 13:50:00,66.12,66.13,66.04,66.09,11800.0,56.7674,56.776,56.6988,56.7417,11800.0
2013-03-05 14:00:00,66.09,66.13,66.0,66.01,23000.0,56.7417,56.776,56.6644,56.673,23000.0
2013-03-05 14:10:00,66.0,66.06,65.97,66.0,16500.0,56.6644,56.7159,56.6387,56.6644,16500.0
2013-03-05 14:20:00,66.0,66.02,65.92,65.92,19900.0,56.6644,56.6816,56.5957,56.5957,19900.0
2013-03-05 14:30:00,65.94,65.94,65.91,65.92,63000.0,56.6129,56.6129,56.5871,56.5957,63000.0
2013-03-05 14:40:00,65.92,66.05,65.9,66.02,38500.0,56.5957,56.7073,56.5786,56.6816,38500.0
2013-03-05 14:50:00,66.03,66.05,65.99,66.05,26900.0,56.6902,56.7073,56.6558,56.7073,26900.0
2013-03-05 15:00:00,66.05,66.05,65.9,65.99,106800.0,56.7073,56.7073,56.5786,56.6558,106800.0
2013-03-05 15:10:00,65.99,65.99,65.88,65.88,61600.0,56.6558,56.6558,56.5614,56.5614,61600.0
2013-03-05 15:20:00,65.89,65.9,65.86,65.9,39600.0,56.57,56.5786,56.5442,56.5786,39600.0
2013-03-05 15:30:00,65.9,65.91,65.88,65.9,49800.0,56.5786,56.5871,56.5614,56.5786,49800.0
2013-03-05 15:40:00,65.89,65.94,65.84,65.85,73700.0,56.57,56.6129,56.527,56.5356,73700.0
2013-03-05 15:50:00,65.85,66.0,65.85,65.99,123100.0,56.5356,56.6644,56.5356,56.6558,123100.0
2013-03-06 09:30:00,66.05,66.23,65.98,66.2,46200.0,56.7073,56.8619,56.6472,56.8361,46200.0
2013-03-06 09:40:00,66.19,66.19,66.02,66.08,38500.0,56.8275,56.8275,56.6816,56.7331,38500.0
2013-03-06 09:50:00,66.08,66.49,66.08,66.49,62600.0,56.7331,57.0851,56.7331,57.0851,62600.0
2013-03-06 10:00:00,66.5,66.56,66.23,66.49,113800.0,57.0937,57.1452,56.8619,57.0851,113800.0
2013-03-06 10:10:00,66.49,66.49,66.31,66.31,77200.0,57.0851,57.0851,56.9306,56.9306,77200.0
2013-03-06 10:20:00,66.3,66.4,66.24,66.35,36000.0,56.922,57.0078,56.8705,56.9649,36000.0
2013-03-06 10:30:00,66.34,66.53,66.26,66.53,70500.0,56.9563,57.1194,56.8876,57.1194,70500.0
2013-03-06 10:40:00,66.51,66.57,66.29,66.29,51600.0,57.1023,57.1538,56.9134,56.9134,51600.0
2013-03-06 10:50:00,66.29,66.3,66.2,66.2,26700.0,56.9134,56.922,56.8361,56.8361,26700.0
2013-03-06 11:00:00,66.19,66.32,66.07,66.07,37400.0,56.8275,56.9391,56.7245,56.7245,37400.0
2013-03-06 11:10:00,66.07,66.25,66.04,66.22,31800.0,56.7245,56.879,56.6988,56.8533,31800.0
2013-03-06 11:20:00,66.21,66.24,66.03,66.03,34600.0,56.8447,56.8705,56.6902,56.6902,34600.0
2013-03-06 11:30:00,66.02,66.12,65.98,66.08,38200.0,56.6816,56.7674,56.6472,56.7331,38200.0
2013-03-06 11:40:00,66.08,66.09,65.99,66.09,37000.0,56.7331,56.7417,56.6558,56.7417,37000.0
2013-03-06 11:50:00,66.09,66.11,66.04,66.09,56300.0,56.7417,56.7589,56.6988,56.7417,56300.0
2013-03-06 12:00:00,66.1,66.12,66.0,66.09,50800.0,56.7503,56.7674,56.6644,56.7417,50800.0
2013-03-06 12:10:00,66.09,66.2,66.09,66.17,36000.0,56.7417,56.8361,56.7417,56.8104,36000.0
2013-03-06 12:20:00,66.16,66.16,65.98,66.01,35400.0,56.8018,56.8018,56.6472,56.673,35400.0
2013-03-06 12:30:00,66.02,66.06,65.97,66.01,32900.0,56.6816,56.7159,56.6387,56.673,32900.0
2013-03-06 12:40:00,66.01,66.06,65.99,66.06,14600.0,56.673,56.7159,56.6558,56.7159,14600.0
2013-03-06 12:50:00,66.05,66.06,65.83,65.84,22400.0,56.7073,56.7159,56.5185,56.527,22400.0
2013-03-06 13:00:00,65.84,65.99,65.8,65.97,32900.0,56.527,56.6558,56.4927,56.6387,32900.0
2013-03-06 13:10:00,65.97,65.99,65.88,65.89,25200.0,56.6387,56.6558,56.5614,56.57,25200.0
2013-03-06 13:20:00,65.9,65.96,65.82,65.95,23300.0,56.5786,56.6301,56.5099,56.6215,23300.0
2013-03-06 13:30:00,65.96,66.02,65.88,66.02,17100.0,56.6301,56.6816,56.5614,56.6816,17100.0
2013-03-06 13:40:00,66.02,66.05,65.95,65.99,30100.0,56.6816,56.7073,56.6215,56.6558,30100.0
2013-03-06 13:50:00,65.99,66.04,65.97,65.99,20700.0,56.6558,56.6988,56.6387,56.6558,20700.0
2013-03-06 14:00:00,66.0,66.06,65.99,66.06,28700.0,56.6644,56.7159,56.6558,56.7159,28700.0
2013-03-06 14:10:00,66.06,66.07,65.99,66.02,48000.0,56.7159,56.7245,56.6558,56.6816,48000.0
2013-03-06 14:20:00,66.01,66.01,65.97,66.01,30700.0,56.673,56.673,56.6387,56.673,30700.0
2013-03-06 14:30:00,66.02,66.11,66.02,66.08,26400.0,56.6816,56.7589,56.6816,56.7331,26400.0
2013-03-06 14:40:00,66.08,66.15,66.04,66.15,46700.0,56.7331,56.7932,56.6988,56.7932,46700.0
2013-03-06 14:50:00,66.15,66.19,66.14,66.15,53600.0,56.7932,56.8275,56.7846,56.7932,53600.0
2013-03-06 15:00:00,66.15,66.17,66.11,66.12,39800.0,56.7932,56.8104,56.7589,56.7674,39800.0
2013-03-06 15:10:00,66.12,66.12,65.98,65.98,29300.0,56.7674,56.7674,56.6472,56.6472,29300.0
2013-03-06 15:20:00,65.98,65.99,65.93,65.94,38500.0,56.6472,56.6558,56.6043,56.6129,38500.0
2013-03-06 15:30:00,65.95,65.95,65.86,65.91,40400.0,56.6215,56.6215,56.5442,56.5871,40400.0
2013-03-06 15:40:00,65.91,65.94,65.88,65.94,66900.0,56.5871,56.6129,56.5614,56.6129,66900.0
2013-03-06 15:50:00,65.94,66.01,65.92,65.96,110300.0,56.6129,56.673,56.5957,56.6301,110300.0
2013-03-07 09:30:00,66.0,66.16,65.89,65.89,37100.0,56.6644,56.8018,56.57,56.57,37100.0
2013-03-07 09:40:00,65.92,65.92,65.57,65.57,25400.0,56.5957,56.5957,56.2952,56.2952,25400.0
2013-03-07 09:50:00,65.59,65.6,65.25,65.31,98600.0,56.3124,56.321,56.0205,56.072,98600.0
2013-03-07 10:00:00,65.32,65.53,65.31,65.48,57500.0,56.0806,56.2609,56.072,56.218,57500.0
2013-03-07 10:10:00,65.48,65.67,65.48,65.64,74900.0,56.218,56.3811,56.218,56.3553,74900.0
2013-03-07 10:20:00,65.64,65.85,65.52,65.84,35600.0,56.3553,56.5356,56.2523,56.527,35600.0
2013-03-07 10:30:00,65.84,65.85,65.64,65.67,20100.0,56.527,56.5356,56.3553,56.3811,20100.0
2013-03-07 10:40:00,65.67,65.78,65.65,65.72,29400.0,56.3811,56.4755,56.3639,56.424,29400.0
2013-03-07 10:50:00,65.71,65.71,65.61,65.61,12100.0,56.4154,56.4154,56.3296,56.3296,12100.0
2013-03-07 11:00:00,65.6,65.75,65.56,65.73,27200.0,56.321,56.4498,56.2866,56.4326,27200.0
2013-03-07 11:10:00,65.74,65.86,65.68,65.68,16500.0,56.4412,56.5442,56.3897,56.3897,16500.0
2013-03-07 11:20:00,65.69,65.69,65.64,65.68,10400.0,56.3983,56.3983,56.3553,56.3897,10400.0
2013-03-07 11:30:00,65.67,65.77,65.67,65.7,11700.0,56.3811,56.4669,56.3811,56.4068,11700.0
2013-03-07 11:40:00,65.72,65.72,65.65,65.65,9500.0,56.424,56.424,56.3639,56.3639,9500.0
2013-03-07 11:50:00,65.65,65.68,65.61,65.67,19900.0,56.3639,56.3897,56.3296,56.3811,19900.0
2013-03-07 12:00:00,65.68,65.7,65.63,65.64,37900.0,56.3897,56.4068,56.3467,56.3553,37900.0
2013-03-07 12:10:00,65.64,65.67,65.63,65.67,14600.0,56.3553,56.3811,56.3467,56.3811,14600.0
2013-03-07 12:20:00,65.68,65.69,65.63,65.64,28400.0,56.3897,56.3983,56.3467,56.3553,28400.0
2013-03-07 12:30:00,65.63,65.64,65.58,65.6,9600.0,56.3467,56.3553,56.3038,56.321,9600.0
2013-03-07 12:40:00,65.59,65.61,65.57,65.61,9700.0,56.3124,56.3296,56.2952,56.3296,9700.0
2013-03-07 12:50:00,65.61,65.62,65.56,65.59,10600.0,56.3296,56.3382,56.2866,56.3124,10600.0
2013-03-07 13:00:00,65.59,65.59,65.51,65.52,14000.0,56.3124,56.3124,56.2437,56.2523,14000.0
2013-03-07 13:10:00,65.51,65.54,65.51,65.52,7300.0,56.2437,56.2695,56.2437,56.2523,7300.0
2013-03-07 13:20:00,65.53,65.54,65.48,65.48,12800.0,56.2609,56.2695,56.218,56.218,12800.0
2013-03-07 13:30:00,65.48,65.48,65.38,65.38,12900.0,56.218,56.218,56.1321,56.1321,12900.0
2013-03-07 13:40:00,65.39,65.43,65.39,65.41,19100.0,56.1407,56.175,56.1407,56.1579,19100.0
2013-03-07 13:50:00,65.4,65.46,65.4,65.46,16300.0,56.1493,56.2008,56.1493,56.2008,16300.0
2013-03-07 14:00:00,65.45,65.46,65.39,65.41,44200.0,56.1922,56.2008,56.1407,56.1579,44200.0
2013-03-07 14:10:00,65.41,65.43,65.38,65.39,31300.0,56.1579,56.175,56.1321,56.1407,31300.0
2013-03-07 14:20:00,65.38,65.39,65.33,65.39,29600.0,56.1321,56.1407,56.0892,56.1407,29600.0
2013-03-07 14:30:00,65.39,65.43,65.37,65.38,36000.0,56.1407,56.175,56.1235,56.1321,36000.0
2013-03-07 14:40:00,65.37,65.4,65.35,65.4,21500.0,56.1235,56.1493,56.1064,56.1493,21500.0
2013-03-07 14:50:00,65.39,65.42,65.38,65.4,35700.0,56.1407,56.1664,56.1321,56.1493,35700.0
2013-03-07 15:00:00,65.4,65.43,65.38,65.42,43900.0,56.1493,56.175,56.1321,56.1664,43900.0
2013-03-07 15:10:00,65.42,65.46,65.42,65.44,36800.0,56.1664,56.2008,56.1664,56.1836,36800.0
2013-03-07 15:20:00,65.45,65.47,65.36,65.47,54900.0,56.1922,56.2094,56.1149,56.2094,54900.0
2013-03-07 15:30:00,65.47,65.52,65.46,65.5,58500.0,56.2094,56.2523,56.2008,56.2351,58500.0
2013-03-07 15:40:00,65.5,65.5,65.39,65.43,97900.0,56.2351,56.2351,56.1407,56.175,97900.0
2013-03-07 15:50:00,65.43,65.46,65.4,65.44,134800.0,56.175,56.2008,56.1493,56.1836,134800.0
2013-03-08 09:30:00,65.77,65.95,65.76,65.8,30000.0,56.4669,56.6215,56.4584,56.4927,30000.0
2013-03-08 09:40:00,65.79,65.81,65.54,65.57,37500.0,56.4841,56.5013,56.2695,56.2952,37500.0
2013-03-08 09:50:00,65.58,65.65,65.54,65.58,72000.0,56.3038,56.3639,56.2695,56.3038,72000.0
2013-03-08 10:00:00,65.56,65.69,65.52,65.66,32600.0,56.2866,56.3983,56.2523,56.3725,32600.0
2013-03-08 10:10:00,65.66,65.66,65.54,65.55,40100.0,56.3725,56.3725,56.2695,56.2781,40100.0
2013-03-08 10:20:00,65.55,65.79,65.52,65.76,56000.0,56.2781,56.4841,56.2523,56.4584,56000.0
2013-03-08 10:30:00,65.75,65.78,65.63,65.77,93900.0,56.4498,56.4755,56.3467,56.4669,93900.0
2013-03-08 10:40:00,65.78,65.95,65.78,65.92,21500.0,56.4755,56.6215,56.4755,56.5957,21500.0
2013-03-08 10:50:00,65.92,65.98,65.87,65.94,19300.0,56.5957,56.6472,56.5528,56.6129,19300.0
2013-03-08 11:00:00,65.94,66.0,65.82,65.91,86000.0,56.6129,56.6644,56.5099,56.5871,86000.0
2013-03-08 11:10:00,65.92,65.93,65.78,65.8,34100.0,56.5957,56.6043,56.4755,56.4927,34100.0
2013-03-08 11:20:00,65.8,65.87,65.77,65.87,17400.0,56.4927,56.5528,56.4669,56.5528,17400.0
2013-03-08 11:30:00,65.87,65.97,65.86,65.87,19800.0,56.5528,56.6387,56.5442,56.5528,19800.0
2013-03-08 11:40:00,65.87,65.94,65.81,65.94,22000.0,56.5528,56.6129,56.5013,56.6129,22000.0
2013-03-08 11:50:00,65.93,65.95,65.83,65.83,23500.0,56.6043,56.6215,56.5185,56.5185,23500.0
2013-03-08 12:00:00,65.84,65.84,65.81,65.81,11900.0,56.527,56.527,56.5013,56.5013,11900.0
2013-03-08 12:10:00,65.82,65.83,65.71,65.74,38200.0,56.5099,56.5185,56.4154,56.4412,38200.0
2013-03-08 12:20:00,65.75,65.79,65.73,65.74,16000.0,56.4498,56.4841,56.4326,56.4412,16000.0
2013-03-08 12:30:00,65.74,65.75,65.72,65.72,15800.0,56.4412,56.4498,56.424,56.424,15800.0
2013-03-08 12:40:00,65.72,65.75,65.72,65.72,11900.0,56.424,56.4498,56.424,56.424,11900.0
2013-03-08 12:50:00,65.72,65.75,65.72,65.74,12500.0,56.424,56.4498,56.424,56.4412,12500.0
2013-03-08 13:00:00,65.75,65.75,65.72,65.74,11200.0,56.4498,56.4498,56.424,56.4412,11200.0
2013-03-08 13:10:00,65.75,65.86,65.75,65.86,13900.0,56.4498,56.5442,56.4498,56.5442,13900.0
2013-03-08 13:20:00,65.86,65.92,65.86,65.89,13100.0,56.5442,56.5957,56.5442,56.57,13100.0
2013-03-08 13:30:00,65.89,65.93,65.88,65.93,14800.0,56.57,56.6043,56.5614,56.6043,14800.0
2013-03-08 13:40:00,65.94,65.97,65.9,65.93,11600.0,56.6129,56.6387,56.5786,56.6043,11600.0
2013-03-08 13:50:00,65.93,65.95,65.87,65.89,12500.0,56.6043,56.6215,56.5528,56.57,12500.0
2013-03-08 14:00:00,65.88,65.88,65.82,65.82,17500.0,56.5614,56.5614,56.5099,56.5099,17500.0
2013-03-08 14:10:00,65.83,65.84,65.75,65.75,22700.0,56.5185,56.527,56.4498,56.4498,22700.0
2013-03-08 14:20:00,65.75,65.77,65.74,65.74,20900.0,56.4498,56.4669,56.4412,56.4412,20900.0
2013-03-08 14:30:00,65.74,65.77,65.73,65.77,60700.0,56.4412,56.4669,56.4326,56.4669,60700.0
2013-03-08 14:40:00,65.76,65.82,65.76,65.76,24000.0,56.4584,56.5099,56.4584,56.4584,24000.0
2013-03-08 14:50:00,65.76,65.78,65.73,65.73,24900.0,56.4584,56.4755,56.4326,56.4326,24900.0
2013-03-08 15:00:00,65.73,65.79,65.68,65.7,39300.0,56.4326,56.4841,56.3897,56.4068,39300.0
2013-03-08 15:10:00,65.7,65.73,65.7,65.72,43000.0,56.4068,56.4326,56.4068,56.424,43000.0
2013-03-08 15:20:00,65.72,65.72,65.67,65.7,47200.0,56.424,56.424,56.3811,56.4068,47200.0
2013-03-08 15:30:00,65.71,65.72,65.7,65.7,45500.0,56.4154,56.424,56.4068,56.4068,45500.0
2013-03-08 15:40:00,65.71,65.76,65.68,65.74,80800.0,56.4154,56.4584,56.3897,56.4412,80800.0
2013-03-08 15:50:00,65.74,65.77,65.67,65.71,176800.0,56.4412,56.4669,56.3811,56.4154,176800.0
2013-03-11 09:30:00,65.83,65.86,65.68,65.83,49400.0,56.5185,56.5442,56.3897,56.5185,49400.0
2013-03-11 09:40:00,65.82,65.98,65.82,65.93,29700.0,56.5099,56.6472,56.5099,56.6043,29700.0
2013-03-11 09:50:00,65.94,66.1,65.88,65.88,20200.0,56.6129,56.7503,56.5614,56.5614,20200.0
2013-03-11 10:00:00,65.86,65.99,65.86,65.99,26400.0,56.5442,56.6558,56.5442,56.6558,26400.0
2013-03-11 10:10:00,65.99,66.04,65.85,65.88,24000.0,56.6558,56.6988,56.5356,56.5614,24000.0
2013-03-11 10:20:00,65.88,66.02,65.88,66.01,26100.0,56.5614,56.6816,56.5614,56.673,26100.0
2013-03-11 10:30:00,66.0,66.12,65.98,66.09,23900.0,56.6644,56.7674,56.6472,56.7417,23900.0
2013-03-11 10:40:00,66.09,66.13,66.02,66.04,20100.0,56.7417,56.776,56.6816,56.6988,20100.0
2013-03-11 10:50:00,66.05,66.08,66.03,66.06,6800.0,56.7073,56.7331,56.6902,56.7159,6800.0
2013-03-11 11:00:00,66.06,66.07,66.0,66.07,18400.0,56.7159,56.7245,56.6644,56.7245,18400.0
2013-03-11 11:10:00,66.08,66.09,66.01,66.02,24600.0,56.7331,56.7417,56.673,56.6816,24600.0
2013-03-11 11:20:00,66.02,66.03,65.91,65.99,21000.0,56.6816,56.6902,56.5871,56.6558,21000.0
2013-03-11 11:30:00,65.98,66.04,65.96,66.04,23900.0,56.6472,56.6988,56.6301,56.6988,23900.0
2013-03-11 11:40:00,66.05,66.13,66.01,66.11,23100.0,56.7073,56.776,56.673,56.7589,23100.0
2013-03-11 11:50:00,66.13,66.15,66.08,66.11,19900.0,56.776,56.7932,56.7331,56.7589,19900.0
2013-03-11 12:00:00,66.11,66.25,66.1,66.23,31500.0,56.7589,56.879,56.7503,56.8619,31500.0
2013-03-11 12:10:00,66.23,66.27,66.18,66.23,12100.0,56.8619,56.8962,56.8189,56.8619,12100.0
2013-03-11 12:20:00,66.22,66.23,66.17,66.18,13500.0,56.8533,56.8619,56.8104,56.8189,13500.0
2013-03-11 12:30:00,66.19,66.21,66.14,66.18,21300.0,56.8275,56.8447,56.7846,56.8189,21300.0
2013-03-11 12:40:00,66.17,66.18,66.1,66.1,12100.0,56.8104,56.8189,56.7503,56.7503,12100.0
2013-03-11 12:50:00,66.09,66.13,66.04,66.12,16400.0,56.7417,56.776,56.6988,56.7674,16400.0
2013-03-11 13:00:00,66.12,66.17,66.12,66.16,16100.0,56.7674,56.8104,56.7674,56.8018,16100.0
2013-03-11 13:10:00,66.16,66.19,66.13,66.13,18200.0,56.8018,56.8275,56.776,56.776,18200.0
2013-03-11 13:20:00,66.13,66.15,66.11,66.14,13900.0,56.776,56.7932,56.7589,56.7846,13900.0
2013-03-11 13:30:00,66.15,66.15,66.07,66.07,12600.0,56.7932,56.7932,56.7245,56.7245,12600.0
2013-03-11 13:40:00,66.08,66.09,66.02,66.05,10700.0,56.7331,56.7417,56.6816,56.7073,10700.0
2013-03-11 13:50:00,66.05,66.06,66.0,66.01,12800.0,56.7073,56.7159,56.6644,56.673,12800.0
2013-03-11 14:00:00,66.0,66.05,65.96,66.05,17000.0,56.6644,56.7073,56.6301,56.7073,17000.0
2013-03-11 14:10:00,66.05,66.1,66.04,66.1,22600.0,56.7073,56.7503,56.6988,56.7503,22600.0
2013-03-11 14:20:00,66.1,66.13,66.06,66.11,15300.0,56.7503,56.776,56.7159,56.7589,15300.0
2013-03-11 14:30:00,66.1,66.1,66.05,66.09,22000.0,56.7503,56.7503,56.7073,56.7417,22000.0
2013-03-11 14:40:00,66.09,66.15,66.07,66.12,51500.0,56.7417,56.7932,56.7245,56.7674,51500.0
2013-03-11 14:50:00,66.12,66.16,66.1,66.14,29600.0,56.7674,56.8018,56.7503,56.7846,29600.0
2013-03-11 15:00:00,66.14,66.16,66.12,66.14,35800.0,56.7846,56.8018,56.7674,56.7846,35800.0
2013-03-11 15:10:00,66.14,66.19,66.11,66.19,21100.0,56.7846,56.8275,56.7589,56.8275,21100.0
2013-03-11 15:20:00,66.19,66.19,66.1,66.11,31300.0,56.8275,56.8275,56.7503,56.7589,31300.0
2013-03-11 15:30:00,66.12,66.12,66.06,66.11,39900.0,56.7674,56.7674,56.7159,56.7589,39900.0
2013-03-11 15:40:00,66.1,66.21,66.1,66.2,53000.0,56.7503,56.8447,56.7503,56.8361,53000.0
2013-03-11 15:50:00,66.2,66.23,66.12,66.21,123600.0,56.8361,56.8619,56.7674,56.8447,123600.0
2013-03-12 09:30:00,65.89,66.16,65.85,66.05,33800.0,56.57,56.8018,56.5356,56.7073,33800.0
2013-03-12 09:40:00,66.04,66.07,65.98,66.04,27100.0,56.6988,56.7245,56.6472,56.6988,27100.0
2013-03-12 09:50:00,66.05,66.17,66.01,66.14,23800.0,56.7073,56.8104,56.673,56.7846,23800.0
2013-03-12 10:00:00,66.19,66.31,66.15,66.22,28800.0,56.8275,56.9306,56.7932,56.8533,28800.0
2013-03-12 10:10:00,66.22,66.39,66.22,66.32,40000.0,56.8533,56.9992,56.8533,56.9391,40000.0
2013-03-12 10:20:00,66.31,66.35,66.28,66.29,20600.0,56.9306,56.9649,56.9048,56.9134,20600.0
2013-03-12 10:30:00,66.29,66.34,66.27,66.33,18200.0,56.9134,56.9563,56.8962,56.9477,18200.0
2013-03-12 10:40:00,66.32,66.41,66.29,66.31,15800.0,56.9391,57.0164,56.9134,56.9306,15800.0
2013-03-12 10:50:00,66.32,66.45,66.31,66.39,14200.0,56.9391,57.0508,56.9306,56.9992,14200.0
2013-03-12 11:00:00,66.38,66.39,66.16,66.31,37300.0,56.9907,56.9992,56.8018,56.9306,37300.0
2013-03-12 11:10:00,66.3,66.42,66.3,66.39,24000.0,56.922,57.025,56.922,56.9992,24000.0
2013-03-12 11:20:00,66.39,66.46,66.35,66.42,20400.0,56.9992,57.0593,56.9649,57.025,20400.0
2013-03-12 11:30:00,66.41,66.42,66.32,66.34,33600.0,57.0164,57.025,56.9391,56.9563,33600.0
2013-03-12 11:40:00,66.31,66.31,66.19,66.27,32600.0,56.9306,56.9306,56.8275,56.8962,32600.0
2013-03-12 11:50:00,66.27,66.38,66.25,66.38,29900.0,56.8962,56.9907,56.879,56.9907,29900.0
2013-03-12 12:00:00,66.38,66.39,66.23,66.27,17400.0,56.9907,56.9992,56.8619,56.8962,17400.0
2013-03-12 12:10:00,66.24,66.33,66.24,66.31,7000.0,56.8705,56.9477,56.8705,56.9306,7000.0
2013-03-12 12:20:00,66.31,66.31,66.17,66.19,22800.0,56.9306,56.9306,56.8104,56.8275,22800.0
2013-03-12 12:30:00,66.2,66.25,66.2,66.25,18900.0,56.8361,56.879,56.8361,56.879,18900.0
2013-03-12 12:40:00,66.25,66.39,66.23,66.36,29800.0,56.879,56.9992,56.8619,56.9735,29800.0
2013-03-12 12:50:00,66.35,66.42,66.34,66.4,8700.0,56.9649,57.025,56.9563,57.0078,8700.0
2013-03-12 13:00:00,66.4,66.43,66.39,66.4,16700.0,57.0078,57.0336,56.9992,57.0078,16700.0
2013-03-12 13:10:00,66.39,66.49,66.38,66.48,16400.0,56.9992,57.0851,56.9907,57.0765,16400.0
2013-03-12 13:20:00,66.49,66.53,66.47,66.51,19700.0,57.0851,57.1194,57.0679,57.1023,19700.0
2013-03-12 13:30:00,66.51,66.64,66.51,66.58,34300.0,57.1023,57.2139,57.1023,57.1624,34300.0
2013-03-12 13:40:00,66.59,66.68,66.57,66.61,27800.0,57.171,57.2482,57.1538,57.1881,27800.0
2013-03-12 13:50:00,66.62,66.65,66.55,66.58,15100.0,57.1967,57.2225,57.1366,57.1624,15100.0
2013-03-12 14:00:00,66.58,66.66,66.57,66.65,33200.0,57.1624,57.2311,57.1538,57.2225,33200.0
2013-03-12 14:10:00,66.65,66.65,66.53,66.65,36800.0,57.2225,57.2225,57.1194,57.2225,36800.0
2013-03-12 14:20:00,66.65,66.65,66.54,66.55,23500.0,57.2225,57.2225,57.128,57.1366,23500.0
2013-03-12 14:30:00,66.55,66.57,66.52,66.53,18100.0,57.1366,57.1538,57.1109,57.1194,18100.0
2013-03-12 14:40:00,66.55,66.6,66.54,66.57,14900.0,57.1366,57.1795,57.128,57.1538,14900.0
2013-03-12 14:50:00,66.58,66.58,66.51,66.52,13400.0,57.1624,57.1624,57.1023,57.1109,13400.0
2013-03-12 15:00:00,66.52,66.54,66.49,66.49,72200.0,57.1109,57.128,57.0851,57.0851,72200.0
2013-03-12 15:10:00,66.5,66.67,66.5,66.67,36000.0,57.0937,57.2396,57.0937,57.2396,36000.0
2013-03-12 15:20:00,66.66,66.77,66.64,66.65,47000.0,57.2311,57.3255,57.2139,57.2225,47000.0
2013-03-12 15:30:00,66.65,66.66,66.6,66.66,44800.0,57.2225,57.2311,57.1795,57.2311,44800.0
2013-03-12 15:40:00,66.66,66.74,66.64,66.71,98100.0,57.2311,57.2997,57.2139,57.274,98100.0
2013-03-12 15:50:00,66.7,66.79,66.67,66.78,126500.0,57.2654,57.3427,57.2396,57.3341,126500.0
2013-03-13 09:30:00,66.71,66.73,66.38,66.39,31600.0,57.274,57.2912,56.9907,56.9992,31600.0
2013-03-13 09:40:00,66.38,66.4,66.17,66.21,30700.0,56.9907,57.0078,56.8104,56.8447,30700.0
2013-03-13 09:50:00,66.21,66.36,66.2,66.36,22700.0,56.8447,56.9735,56.8361,56.9735,22700.0
2013-03-13 10:00:00,66.36,66.39,66.25,66.28,32200.0,56.9735,56.9992,56.879,56.9048,32200.0
2013-03-13 10:10:00,66.26,66.47,66.25,66.43,27400.0,56.8876,57.0679,56.879,57.0336,27400.0
2013-03-13 10:20:00,66.43,66.45,66.38,66.38,23600.0,57.0336,57.0508,56.9907,56.9907,23600.0
2013-03-13 10:30:00,66.37,66.37,66.3,66.34,29000.0,56.9821,56.9821,56.922,56.9563,29000.0
2013-03-13 10:40:00,66.35,66.44,66.32,66.38,23900.0,56.9649,57.0422,56.9391,56.9907,23900.0
2013-03-13 10:50:00,66.37,66.45,66.35,66.44,24200.0,56.9821,57.0508,56.9649,57.0422,24200.0
2013-03-13 11:00:00,66.44,66.46,66.37,66.45,37200.0,57.0422,57.0593,56.9821,57.0508,37200.0
2013-03-13 11:10:00,66.45,66.59,66.45,66.54,22000.0,57.0508,57.171,57.0508,57.128,22000.0
2013-03-13 11:20:00,66.54,66.54,66.37,66.42,40900.0,57.128,57.128,56.9821,57.025,40900.0
2013-03-13 11:30:00,66.42,66.48,66.36,66.43,23500.0,57.025,57.0765,56.9735,57.0336,23500.0
2013-03-13 11:40:00,66.43,66.43,66.37,66.39,22900.0,57.0336,57.0336,56.9821,56.9992,22900.0
2013-03-13 11:50:00,66.39,66.39,66.36,66.36,16900.0,56.9992,56.9992,56.9735,56.9735,16900.0
2013-03-13 12:00:00,66.36,66.38,66.33,66.38,21600.0,56.9735,56.9907,56.9477,56.9907,21600.0
2013-03-13 12:10:00,66.38,66.38,66.36,66.37,18400.0,56.9907,56.9907,56.9735,56.9821,18400.0
2013-03-13 12:20:00,66.37,66.46,66.35,66.46,34700.0,56.9821,57.0593,56.9649,57.0593,34700.0
2013-03-13 12:30:00,66.46,66.56,66.43,66.56,20600.0,57.0593,57.1452,57.0336,57.1452,20600.0
2013-03-13 12:40:00,66.56,66.64,66.51,66.58,46800.0,57.1452,57.2139,57.1023,57.1624,46800.0
2013-03-13 12:50:00,66.58,66.61,66.55,66.57,10400.0,57.1624,57.1881,57.1366,57.1538,10400.0
2013-03-13 13:00:00,66.58,66.59,66.52,66.57,22800.0,57.1624,57.171,57.1109,57.1538,22800.0
2013-03-13 13:10:00,66.57,66.58,66.53,66.55,16700.0,57.1538,57.1624,57.1194,57.1366,16700.0
2013-03-13 13:20:00,66.54,66.57,66.54,66.55,22400.0,57.128,57.1538,57.128,57.1366,22400.0
2013-03-13 13:30:00,66.54,66.56,66.54,66.54,12500.0,57.128,57.1452,57.128,57.128,12500.0
2013-03-13 13:40:00,66.55,66.61,66.54,66.59,20000.0,57.1366,57.1881,57.128,57.171,20000.0
2013-03-13 13:50:00,66.6,66.6,66.57,66.59,8000.0,57.1795,57.1795,57.1538,57.171,8000.0
2013-03-13 14:00:00,66.59,66.59,66.57,66.57,14700.0,57.171,57.171,57.1538,57.1538,14700.0
2013-03-13 14:10:00,66.58,66.59,66.5,66.5,22600.0,57.1624,57.171,57.0937,57.0937,22600.0
2013-03-13 14:20:00,66.51,66.59,66.48,66.59,27400.0,57.1023,57.171,57.0765,57.171,27400.0
2013-03-13 14:30:00,66.6,66.61,66.58,66.61,12400.0,57.1795,57.1881,57.1624,57.1881,12400.0
2013-03-13 14:40:00,66.6,66.6,66.54,66.58,18200.0,57.1795,57.1795,57.128,57.1624,18200.0
2013-03-13 14:50:00,66.58,66.59,66.55,66.59,16700.0,57.1624,57.171,57.1366,57.171,16700.0
2013-03-13 15:00:00,66.59,66.62,66.56,66.58,32400.0,57.171,57.1967,57.1452,57.1624,32400.0
2013-03-13 15:10:00,66.58,66.65,66.58,66.61,26200.0,57.1624,57.2225,57.1624,57.1881,26200.0
2013-03-13 15:20:00,66.62,66.68,66.62,66.66,22900.0,57.1967,57.2482,57.1967,57.2311,22900.0
2013-03-13 15:30:00,66.67,66.67,66.61,66.62,53900.0,57.2396,57.2396,57.1881,57.1967,53900.0
2013-03-13 15:40:00,66.62,66.65,66.59,66.61,53000.0,57.1967,57.2225,57.171,57.1881,53000.0
2013-03-13 15:50:00,66.62,66.7,66.61,66.67,129500.0,57.1967,57.2654,57.1881,57.2396,129500.0
2013-03-14 09:30:00,66.91,66.91,66.39,66.75,60500.0,57.4457,57.4457,56.9992,57.3083,60500.0
2013-03-14 09:40:00,66.75,66.75,66.56,66.57,25700.0,57.3083,57.3083,57.1452,57.1538,25700.0
2013-03-14 09:50:00,66.59,66.62,66.55,66.57,19400.0,57.171,57.1967,57.1366,57.1538,19400.0
2013-03-14 10:00:00,66.57,66.63,66.53,66.53,31200.0,57.1538,57.2053,57.1194,57.1194,31200.0
2013-03-14 10:10:00,66.54,66.55,66.45,66.46,26300.0,57.128,57.1366,57.0508,57.0593,26300.0
2013-03-14 10:20:00,66.48,66.48,66.29,66.32,24000.0,57.0765,57.0765,56.9134,56.9391,24000.0
2013-03-14 10:30:00,66.33,66.38,66.3,66.38,41400.0,56.9477,56.9907,56.922,56.9907,41400.0
2013-03-14 10:40:00,66.4,66.52,66.37,66.48,22800.0,57.0078,57.1109,56.9821,57.0765,22800.0
2013-03-14 10:50:00,66.5,66.56,66.49,66.5,15100.0,57.0937,57.1452,57.0851,57.0937,15100.0
2013-03-14 11:00:00,66.52,66.57,66.45,66.45,36900.0,57.1109,57.1538,57.0508,57.0508,36900.0
2013-03-14 11:10:00,66.45,66.52,66.44,66.49,58000.0,57.0508,57.1109,57.0422,57.0851,58000.0
2013-03-14 11:20:00,66.49,66.57,66.49,66.56,14900.0,57.0851,57.1538,57.0851,57.1452,14900.0
2013-03-14 11:30:00,66.56,66.65,66.55,66.63,14200.0,57.1452,57.2225,57.1366,57.2053,14200.0
2013-03-14 11:40:00,66.64,66.71,66.6,66.71,26500.0,57.2139,57.274,57.1795,57.274,26500.0
2013-03-14 11:50:00,66.71,66.77,66.7,66.76,13400.0,57.274,57.3255,57.2654,57.3169,13400.0
2013-03-14 12:00:00,66.75,66.79,66.75,66.78,14700.0,57.3083,57.3427,57.3083,57.3341,14700.0
2013-03-14 12:10:00,66.79,66.84,66.77,66.83,18300.0,57.3427,57.3856,57.3255,57.377,18300.0
2013-03-14 12:20:00,66.84,66.88,66.83,66.85,18300.0,57.3856,57.4199,57.377,57.3942,18300.0
2013-03-14 12:30:00,66.85,66.92,66.84,66.91,19800.0,57.3942,57.4543,57.3856,57.4457,19800.0
2013-03-14 12:40:00,66.9,66.91,66.85,66.86,12500.0,57.4371,57.4457,57.3942,57.4028,12500.0
2013-03-14 12:50:00,66.86,66.88,66.83,66.87,14700.0,57.4028,57.4199,57.377,57.4113,14700.0
2013-03-14 13:00:00,66.87,66.92,66.87,66.88,11700.0,57.4113,57.4543,57.4113,57.4199,11700.0
2013-03-14 13:10:00,66.87,66.9,66.79,66.8,26200.0,57.4113,57.4371,57.3427,57.3513,26200.0
2013-03-14 13:20:00,66.79,66.79,66.7,66.7,15400.0,57.3427,57.3427,57.2654,57.2654,15400.0
2013-03-14 13:30:00,66.69,66.69,66.63,66.66,20100.0,57.2568,57.2568,57.2053,57.2311,20100.0
2013-03-14 13:40:00,66.67,66.75,66.67,66.75,11900.0,57.2396,57.3083,57.2396,57.3083,11900.0
2013-03-14 13:50:00,66.75,66.77,66.66,66.68,19600.0,57.3083,57.3255,57.2311,57.2482,19600.0
2013-03-14 14:00:00,66.68,66.76,66.68,66.76,12700.0,57.2482,57.3169,57.2482,57.3169,12700.0
2013-03-14 14:10:00,66.76,66.78,66.7,66.74,12000.0,57.3169,57.3341,57.2654,57.2997,12000.0
2013-03-14 14:20:00,66.74,66.79,66.73,66.75,12300.0,57.2997,57.3427,57.2912,57.3083,12300.0
2013-03-14 14:30:00,66.75,66.79,66.66,66.66,17800.0,57.3083,57.3427,57.2311,57.2311,17800.0
2013-03-14 14:40:00,66.66,66.68,66.63,66.63,21900.0,57.2311,57.2482,57.2053,57.2053,21900.0
2013-03-14 14:50:00,66.64,66.7,66.64,66.68,25800.0,57.2139,57.2654,57.2139,57.2482,25800.0
2013-03-14 15:00:00,66.68,66.7,66.67,66.68,29500.0,57.2482,57.2654,57.2396,57.2482,29500.0
2013-03-14 15:10:00,66.69,66.69,66.67,66.69,18500.0,57.2568,57.2568,57.2396,57.2568,18500.0
2013-03-14 15:20:00,66.68,66.73,66.67,66.69,26500.0,57.2482,57.2912,57.2396,57.2568,26500.0
2013-03-14 15:30:00,66.7,66.78,66.7,66.75,39300.0,57.2654,57.3341,57.2654,57.3083,39300.0
2013-03-14 15:40:00,66.75,66.82,66.74,66.74,58400.0,57.3083,57.3684,57.2997,57.2997,58400.0
2013-03-14 15:50:00,66.75,66.81,66.74,66.78,108700.0,57.3083,57.3598,57.2997,57.3341,108700.0
2013-03-15 09:30:00,66.58,66.72,66.06,66.11,413100.0,57.1624,57.2826,56.7159,56.7589,413100.0
2013-03-15 09:40:00,66.09,66.14,66.0,66.08,34800.0,56.7417,56.7846,56.6644,56.7331,34800.0
2013-03-15 09:50:00,66.09,66.12,65.77,65.78,55100.0,56.7417,56.7674,56.4669,56.4755,55100.0
2013-03-15 10:00:00,65.78,65.88,65.75,65.86,85900.0,56.4755,56.5614,56.4498,56.5442,85900.0
2013-03-15 10:10:00,65.86,65.99,65.84,65.99,31400.0,56.5442,56.6558,56.527,56.6558,31400.0
2013-03-15 10:20:00,66.0,66.04,66.0,66.03,25400.0,56.6644,56.6988,56.6644,56.6902,25400.0
2013-03-15 10:30:00,66.03,66.17,66.02,66.17,25100.0,56.6902,56.8104,56.6816,56.8104,25100.0
2013-03-15 10:40:00,66.17,66.28,66.17,66.28,40800.0,56.8104,56.9048,56.8104,56.9048,40800.0
2013-03-15 10:50:00,66.28,66.29,66.18,66.21,22400.0,56.9048,56.9134,56.8189,56.8447,22400.0
2013-03-15 11:00:00,66.19,66.23,66.16,66.2,13100.0,56.8275,56.8619,56.8018,56.8361,13100.0
2013-03-15 11:10:00,66.2,66.31,66.2,66.31,9200.0,56.8361,56.9306,56.8361,56.9306,9200.0
2013-03-15 11:20:00,66.3,66.37,66.28,66.29,19900.0,56.922,56.9821,56.9048,56.9134,19900.0
2013-03-15 11:30:00,66.3,66.31,66.26,66.28,12000.0,56.922,56.9306,56.8876,56.9048,12000.0
2013-03-15 11:40:00,66.28,66.28,66.17,66.17,17000.0,56.9048,56.9048,56.8104,56.8104,17000.0
2013-03-15 11:50:00,66.15,66.2,66.14,66.18,12800.0,56.7932,56.8361,56.7846,56.8189,12800.0
2013-03-15 12:00:00,66.18,66.2,66.17,66.2,9800.0,56.8189,56.8361,56.8104,56.8361,9800.0
2013-03-15 12:10:00,66.19,66.2,66.11,66.15,9200.0,56.8275,56.8361,56.7589,56.7932,9200.0
2013-03-15 12:20:00,66.14,66.19,66.07,66.07,64400.0,56.7846,56.8275,56.7245,56.7245,64400.0
2013-03-15 12:30:00,66.07,66.16,66.06,66.13,22000.0,56.7245,56.8018,56.7159,56.776,22000.0
2013-03-15 12:40:00,66.14,66.2,66.14,66.19,11600.0,56.7846,56.8361,56.7846,56.8275,11600.0
2013-03-15 12:50:00,66.19,66.19,66.13,66.13,15500.0,56.8275,56.8275,56.776,56.776,15500.0
2013-03-15 13:00:00,66.13,66.16,66.09,66.1,68500.0,56.776,56.8018,56.7417,56.7503,68500.0
2013-03-15 13:10:00,66.1,66.12,65.9,66.0,70900.0,56.7503,56.7674,56.5786,56.6644,70900.0
2013-03-15 13:20:00,66.02,66.09,65.98,66.07,29200.0,56.6816,56.7417,56.6472,56.7245,29200.0
2013-03-15 13:30:00,66.08,66.12,66.05,66.09,20800.0,56.7331,56.7674,56.7073,56.7417,20800.0
2013-03-15 13:40:00,66.1,66.15,66.1,66.11,12400.0,56.7503,56.7932,56.7503,56.7589,12400.0
2013-03-15 13:50:00,66.11,66.12,66.09,66.09,3800.0,56.7589,56.7674,56.7417,56.7417,3800.0
2013-03-15 14:00:00,66.09,66.1,65.94,65.96,41600.0,56.7417,56.7503,56.6129,56.6301,41600.0
2013-03-15 14:10:00,65.96,66.03,65.96,65.98,31800.0,56.6301,56.6902,56.6301,56.6472,31800.0
2013-03-15 14:20:00,65.99,65.99,65.9,65.9,17800.0,56.6558,56.6558,56.5786,56.5786,17800.0
2013-03-15 14:30:00,65.9,65.93,65.78,65.78,34100.0,56.5786,56.6043,56.4755,56.4755,34100.0
2013-03-15 14:40:00,65.78,65.82,65.75,65.76,46800.0,56.4755,56.5099,56.4498,56.4584,46800.0
2013-03-15 14:50:00,65.75,65.77,65.72,65.76,50900.0,56.4498,56.4669,56.424,56.4584,50900.0
2013-03-15 15:00:00,65.76,65.94,65.75,65.94,36200.0,56.4584,56.6129,56.4498,56.6129,36200.0
2013-03-15 15:10:00,65.94,65.97,65.89,65.9,43600.0,56.6129,56.6387,56.57,56.5786,43600.0
2013-03-15 15:20:00,65.91,65.92,65.83,65.87,29100.0,56.5871,56.5957,56.5185,56.5528,29100.0
2013-03-15 15:30:00,65.87,65.96,65.86,65.96,52800.0,56.5528,56.6301,56.5442,56.6301,52800.0
2013-03-15 15:40:00,65.97,65.97,65.9,65.93,58500.0,56.6387,56.6387,56.5786,56.6043,58500.0
2013-03-15 15:50:00,65.93,65.95,65.89,65.94,94200.0,56.6043,56.6215,56.57,56.6129,94200.0
2013-03-18 09:30:00,65.43,65.43,64.43,64.89,208600.0,56.175,56.175,55.3165,55.7114,208600.0
2013-03-18 09:40:00,64.9,65.34,64.87,65.29,79300.0,55.72,56.0978,55.6942,56.0548,79300.0
2013-03-18 09:50:00,65.29,65.29,64.89,64.91,86500.0,56.0548,56.0548,55.7114,55.7286,86500.0
2013-03-18 10:00:00,64.9,65.06,64.87,64.98,66800.0,55.72,55.8574,55.6942,55.7887,66800.0
2013-03-18 10:10:00,64.97,65.03,64.9,65.0,52400.0,55.7801,55.8316,55.72,55.8059,52400.0
2013-03-18 10:20:00,64.99,65.01,64.87,64.94,58600.0,55.7973,55.8144,55.6942,55.7543,58600.0
2013-03-18 10:30:00,64.95,64.99,64.84,64.91,56800.0,55.7629,55.7973,55.6685,55.7286,56800.0
2013-03-18 10:40:00,64.9,64.97,64.88,64.94,42000.0,55.72,55.7801,55.7028,55.7543,42000.0
2013-03-18 10:50:00,64.95,64.96,64.88,64.89,31900.0,55.7629,55.7715,55.7028,55.7114,31900.0
2013-03-18 11:00:00,64.88,64.95,64.84,64.88,36700.0,55.7028,55.7629,55.6685,55.7028,36700.0
2013-03-18 11:10:00,64.89,64.92,64.81,64.82,44300.0,55.7114,55.7372,55.6427,55.6513,44300.0
2013-03-18 11:20:00,64.83,64.86,64.77,64.78,49100.0,55.6599,55.6857,55.6084,55.617,49100.0
2013-03-18 11:30:00,64.78,64.83,64.74,64.75,36300.0,55.617,55.6599,55.5826,55.5912,36300.0
2013-03-18 11:40:00,64.74,64.96,64.68,64.94,47900.0,55.5826,55.7715,55.5311,55.7543,47900.0
2013-03-18 11:50:00,64.94,65.05,64.89,65.0,41100.0,55.7543,55.8488,55.7114,55.8059,41100.0
2013-03-18 12:00:00,65.0,65.02,64.96,64.96,36100.0,55.8059,55.823,55.7715,55.7715,36100.0
2013-03-18 12:10:00,64.97,65.07,64.89,65.05,34400.0,55.7801,55.866,55.7114,55.8488,34400.0
2013-03-18 12:20:00,65.04,65.17,65.04,65.11,23700.0,55.8402,55.9518,55.8402,55.9003,23700.0
2013-03-18 12:30:00,65.12,65.15,65.09,65.14,17500.0,55.9089,55.9346,55.8831,55.9261,17500.0
2013-03-18 12:40:00,65.15,65.16,65.1,65.1,23000.0,55.9346,55.9432,55.8917,55.8917,23000.0
2013-03-18 12:50:00,65.1,65.23,65.1,65.17,26200.0,55.8917,56.0033,55.8917,55.9518,26200.0
2013-03-18 13:00:00,65.17,65.18,65.06,65.09,26100.0,55.9518,55.9604,55.8574,55.8831,26100.0
2013-03-18 13:10:00,65.1,65.23,65.08,65.23,16100.0,55.8917,56.0033,55.8745,56.0033,16100.0
2013-03-18 13:20:00,65.22,65.23,65.09,65.12,22300.0,55.9947,56.0033,55.8831,55.9089,22300.0
2013-03-18 13:30:00,65.12,65.18,65.04,65.14,27600.0,55.9089,55.9604,55.8402,55.9261,27600.0
2013-03-18 13:40:00,65.14,65.14,65.03,65.06,34100.0,55.9261,55.9261,55.8316,55.8574,34100.0
2013-03-18 13:50:00,65.06,65.06,64.92,64.95,32400.0,55.8574,55.8574,55.7372,55.7629,32400.0
2013-03-18 14:00:00,64.97,64.98,64.93,64.93,33100.0,55.7801,55.7887,55.7458,55.7458,33100.0
2013-03-18 14:10:00,64.93,64.95,64.92,64.94,35400.0,55.7458,55.7629,55.7372,55.7543,35400.0
2013-03-18 14:20:00,64.94,64.95,64.92,64.95,31200.0,55.7543,55.7629,55.7372,55.7629,31200.0
2013-03-18 14:30:00,64.95,64.95,64.88,64.9,42000.0,55.7629,55.7629,55.7028,55.72,42000.0
2013-03-18 14:40:00,64.9,64.95,64.89,64.93,43000.0,55.72,55.7629,55.7114,55.7458,43000.0
2013-03-18 14:50:00,64.93,64.95,64.85,64.85,42100.0,55.7458,55.7629,55.6771,55.6771,42100.0
2013-03-18 15:00:00,64.85,64.95,64.84,64.89,63900.0,55.6771,55.7629,55.6685,55.7114,63900.0
2013-03-18 15:10:00,64.89,64.93,64.77,64.88,66000.0,55.7114,55.7458,55.6084,55.7028,66000.0
2013-03-18 15:20:00,64.88,64.93,64.8,64.83,72700.0,55.7028,55.7458,55.6341,55.6599,72700.0
2013-03-18 15:30:00,64.84,64.88,64.78,64.79,88700.0,55.6685,55.7028,55.617,55.6256,88700.0
2013-03-18 15:40:00,64.79,64.8,64.67,64.67,155000.0,55.6256,55.6341,55.5225,55.5225,155000.0
2013-03-18 15:50:00,64.67,64.8,64.67,64.78,229900.0,55.5225,55.6341,55.5225,55.617,229900.0
2013-03-19 09:30:00,65.04,65.2,64.94,65.02,24700.0,55.8402,55.9776,55.7543,55.823,24700.0
2013-03-19 09:40:00,65.04,65.09,64.98,65.0,35900.0,55.8402,55.8831,55.7887,55.8059,35900.0
2013-03-19 09:50:00,64.99,65.05,64.91,64.92,31400.0,55.7973,55.8488,55.7286,55.7372,31400.0
2013-03-19 10:00:00,64.93,64.99,64.89,64.92,31000.0,55.7458,55.7973,55.7114,55.7372,31000.0
2013-03-19 10:10:00,64.92,65.01,64.92,65.01,15500.0,55.7372,55.8144,55.7372,55.8144,15500.0
2013-03-19 10:20:00,65.0,65.07,64.81,64.81,47000.0,55.8059,55.866,55.6427,55.6427,47000.0
2013-03-19 10:30:00,64.8,64.81,64.67,64.8,68000.0,55.6341,55.6427,55.5225,55.6341,68000.0
2013-03-19 10:40:00,64.81,64.87,64.71,64.75,27700.0,55.6427,55.6942,55.5569,55.5912,27700.0
2013-03-19 10:50:00,64.75,64.84,64.74,64.79,33400.0,55.5912,55.6685,55.5826,55.6256,33400.0
2013-03-19 11:00:00,64.79,64.79,64.71,64.72,57800.0,55.6256,55.6256,55.5569,55.5655,57800.0
2013-03-19 11:10:00,64.73,64.75,64.69,64.74,57800.0,55.574,55.5912,55.5397,55.5826,57800.0
2013-03-19 11:20:00,64.74,64.75,64.7,64.71,43800.0,55.5826,55.5912,55.5483,55.5569,43800.0
2013-03-19 11:30:00,64.71,64.87,64.69,64.73,55100.0,55.5569,55.6942,55.5397,55.574,55100.0
2013-03-19 11:40:00,64.73,64.86,64.67,64.68,26100.0,55.574,55.6857,55.5225,55.5311,26100.0
2013-03-19 11:50:00,64.68,64.71,64.39,64.47,36400.0,55.5311,55.5569,55.2821,55.3508,36400.0
2013-03-19 12:00:00,64.48,64.58,64.47,64.51,28700.0,55.3594,55.4453,55.3508,55.3852,28700.0
2013-03-19 12:10:00,64.51,64.51,64.43,64.5,52400.0,55.3852,55.3852,55.3165,55.3766,52400.0
2013-03-19 12:20:00,64.51,64.61,64.48,64.59,52300.0,55.3852,55.471,55.3594,55.4539,52300.0
2013-03-19 12:30:00,64.6,64.63,64.56,64.61,46600.0,55.4624,55.4882,55.4281,55.471,46600.0
2013-03-19 12:40:00,64.61,64.7,64.58,64.58,28300.0,55.471,55.5483,55.4453,55.4453,28300.0
2013-03-19 12:50:00,64.57,64.61,64.52,64.55,17700.0,55.4367,55.471,55.3938,55.4195,17700.0
2013-03-19 13:00:00,64.55,64.58,64.5,64.5,28500.0,55.4195,55.4453,55.3766,55.3766,28500.0
2013-03-19 13:10:00,64.51,64.51,64.38,64.38,20000.0,55.3852,55.3852,55.2736,55.2736,20000.0
2013-03-19 13:20:00,64.37,64.49,64.33,64.45,26900.0,55.265,55.368,55.2306,55.3337,26900.0
2013-03-19 13:30:00,64.44,64.53,64.29,64.35,57700.0,55.3251,55.4023,55.1963,55.2478,57700.0
2013-03-19 13:40:00,64.34,64.47,64.31,64.44,50400.0,55.2392,55.3508,55.2135,55.3251,50400.0
2013-03-19 13:50:00,64.44,64.44,64.36,64.41,24200.0,55.3251,55.3251,55.2564,55.2993,24200.0
2013-03-19 14:00:00,64.4,64.54,64.4,64.53,52500.0,55.2907,55.4109,55.2907,55.4023,52500.0
2013-03-19 14:10:00,64.53,64.53,64.37,64.38,30700.0,55.4023,55.4023,55.265,55.2736,30700.0
2013-03-19 14:20:00,64.37,64.59,64.37,64.54,28400.0,55.265,55.4539,55.265,55.4109,28400.0
2013-03-19 14:30:00,64.56,64.73,64.56,64.66,29100.0,55.4281,55.574,55.4281,55.514,29100.0
2013-03-19 14:40:00,64.68,64.69,64.53,64.56,35300.0,55.5311,55.5397,55.4023,55.4281,35300.0
2013-03-19 14:50:00,64.55,64.69,64.53,64.61,35100.0,55.4195,55.5397,55.4023,55.471,35100.0
2013-03-19 15:00:00,64.62,64.71,64.53,64.6,36400.0,55.4796,55.5569,55.4023,55.4624,36400.0
2013-03-19 15:10:00,64.59,64.94,64.58,64.69,51500.0,55.4539,55.7543,55.4453,55.5397,51500.0
2013-03-19 15:20:00,64.7,64.72,64.6,64.68,35500.0,55.5483,55.5655,55.4624,55.5311,35500.0
2013-03-19 15:30:00,64.69,64.73,64.6,64.68,73000.0,55.5397,55.574,55.4624,55.5311,73000.0
2013-03-19 15:40:00,64.67,64.78,64.64,64.78,115500.0,55.5225,55.617,55.4968,55.617,115500.0
2013-03-19 15:50:00,64.78,64.91,64.77,64.78,223900.0,55.617,55.7286,55.6084,55.617,223900.0
2013-03-20 09:30:00,65.15,65.38,65.08,65.35,34300.0,55.9346,56.1321,55.8745,56.1064,34300.0
2013-03-20 09:40:00,65.33,65.41,65.25,65.34,26800.0,56.0892,56.1579,56.0205,56.0978,26800.0
2013-03-20 09:50:00,65.34,65.38,65.23,65.28,23400.0,56.0978,56.1321,56.0033,56.0463,23400.0
2013-03-20 10:00:00,65.29,65.39,65.24,65.39,37000.0,56.0548,56.1407,56.0119,56.1407,37000.0
2013-03-20 10:10:00,65.39,65.54,65.37,65.47,38500.0,56.1407,56.2695,56.1235,56.2094,38500.0
2013-03-20 10:20:00,65.47,65.48,65.32,65.36,19600.0,56.2094,56.218,56.0806,56.1149,19600.0
2013-03-20 10:30:00,65.36,65.43,65.33,65.38,36300.0,56.1149,56.175,56.0892,56.1321,36300.0
2013-03-20 10:40:00,65.38,65.44,65.35,65.39,18300.0,56.1321,56.1836,56.1064,56.1407,18300.0
2013-03-20 10:50:00,65.39,65.43,65.35,65.4,22500.0,56.1407,56.175,56.1064,56.1493,22500.0
2013-03-20 11:00:00,65.41,65.42,65.37,65.42,18500.0,56.1579,56.1664,56.1235,56.1664,18500.0
2013-03-20 11:10:00,65.43,65.46,65.32,65.33,39500.0,56.175,56.2008,56.0806,56.0892,39500.0
2013-03-20 11:20:00,65.34,65.34,65.2,65.2,22600.0,56.0978,56.0978,55.9776,55.9776,22600.0
2013-03-20 11:30:00,65.2,65.25,65.17,65.21,12800.0,55.9776,56.0205,55.9518,55.9862,12800.0
2013-03-20 11:40:00,65.21,65.21,65.08,65.14,15600.0,55.9862,55.9862,55.8745,55.9261,15600.0
2013-03-20 11:50:00,65.13,65.22,65.12,65.14,16000.0,55.9175,55.9947,55.9089,55.9261,16000.0
2013-03-20 12:00:00,65.13,65.16,65.08,65.12,17700.0,55.9175,55.9432,55.8745,55.9089,17700.0
2013-03-20 12:10:00,65.11,65.16,65.1,65.16,16500.0,55.9003,55.9432,55.8917,55.9432,16500.0
2013-03-20 12:20:00,65.17,65.24,65.17,65.24,17100.0,55.9518,56.0119,55.9518,56.0119,17100.0
2013-03-20 12:30:00,65.25,65.33,65.24,65.27,22200.0,56.0205,56.0892,56.0119,56.0377,22200.0
2013-03-20 12:40:00,65.27,65.32,65.23,65.24,23400.0,56.0377,56.0806,56.0033,56.0119,23400.0
2013-03-20 12:50:00,65.24,65.29,65.19,65.29,11800.0,56.0119,56.0548,55.969,56.0548,11800.0
2013-03-20 13:00:00,65.28,65.32,65.24,65.27,16200.0,56.0463,56.0806,56.0119,56.0377,16200.0
2013-03-20 13:10:00,65.27,65.3,65.27,65.28,10100.0,56.0377,56.0634,56.0377,56.0463,10100.0
2013-03-20 13:20:00,65.27,65.3,65.23,65.24,12800.0,56.0377,56.0634,56.0033,56.0119,12800.0
2013-03-20 13:30:00,65.24,65.25,65.16,65.25,14000.0,56.0119,56.0205,55.9432,56.0205,14000.0
2013-03-20 13:40:00,65.25,65.33,65.25,65.28,21600.0,56.0205,56.0892,56.0205,56.0463,21600.0
2013-03-20 13:50:00,65.29,65.29,65.22,65.24,27400.0,56.0548,56.0548,55.9947,56.0119,27400.0
2013-03-20 14:00:00,65.25,65.36,65.18,65.24,39200.0,56.0205,56.1149,55.9604,56.0119,39200.0
2013-03-20 14:10:00,65.25,65.38,65.24,65.33,33200.0,56.0205,56.1321,56.0119,56.0892,33200.0
2013-03-20 14:20:00,65.33,65.56,65.33,65.47,63600.0,56.0892,56.2866,56.0892,56.2094,63600.0
2013-03-20 14:30:00,65.47,65.49,65.37,65.49,39700.0,56.2094,56.2265,56.1235,56.2265,39700.0
2013-03-20 14:40:00,65.49,65.52,65.35,65.37,36900.0,56.2265,56.2523,56.1064,56.1235,36900.0
2013-03-20 14:50:00,65.38,65.42,65.32,65.35,15900.0,56.1321,56.1664,56.0806,56.1064,15900.0
2013-03-20 15:00:00,65.36,65.42,65.29,65.39,32600.0,56.1149,56.1664,56.0548,56.1407,32600.0
2013-03-20 15:10:00,65.39,65.45,65.39,65.45,34000.0,56.1407,56.1922,56.1407,56.1922,34000.0
2013-03-20 15:20:00,65.44,65.45,65.33,65.36,48100.0,56.1836,56.1922,56.0892,56.1149,48100.0
2013-03-20 15:30:00,65.36,65.38,65.28,65.36,44300.0,56.1149,56.1321,56.0463,56.1149,44300.0
2013-03-20 15:40:00,65.37,65.52,65.34,65.45,68100.0,56.1235,56.2523,56.0978,56.1922,68100.0
2013-03-20 15:50:00,65.45,65.45,65.3,65.4,107000.0,56.1922,56.1922,56.0634,56.1493,107000.0
2013-03-21 09:30:00,65.15,65.3,65.04,65.22,29600.0,55.9346,56.0634,55.8402,55.9947,29600.0
2013-03-21 09:40:00,65.22,65.25,65.1,65.25,20300.0,55.9947,56.0205,55.8917,56.0205,20300.0
2013-03-21 09:50:00,65.22,65.35,65.12,65.33,78700.0,55.9947,56.1064,55.9089,56.0892,78700.0
2013-03-21 10:00:00,65.28,65.36,65.18,65.26,31700.0,56.0463,56.1149,55.9604,56.0291,31700.0
2013-03-21 10:10:00,65.23,65.31,65.2,65.28,28500.0,56.0033,56.072,55.9776,56.0463,28500.0
2013-03-21 10:20:00,65.27,65.35,65.24,65.35,22200.0,56.0377,56.1064,56.0119,56.1064,22200.0
2013-03-21 10:30:00,65.34,65.34,65.12,65.12,54300.0,56.0978,56.0978,55.9089,55.9089,54300.0
2013-03-21 10:40:00,65.13,65.14,65.02,65.12,58100.0,55.9175,55.9261,55.823,55.9089,58100.0
2013-03-21 10:50:00,65.11,65.12,64.95,64.97,39300.0,55.9003,55.9089,55.7629,55.7801,39300.0
2013-03-21 11:00:00,64.98,65.0,64.84,64.92,48300.0,55.7887,55.8059,55.6685,55.7372,48300.0
2013-03-21 11:10:00,64.92,64.93,64.79,64.83,65900.0,55.7372,55.7458,55.6256,55.6599,65900.0
2013-03-21 11:20:00,64.83,64.9,64.75,64.76,134100.0,55.6599,55.72,55.5912,55.5998,134100.0
2013-03-21 11:30:00,64.77,64.82,64.71,64.75,72100.0,55.6084,55.6513,55.5569,55.5912,72100.0
2013-03-21 11:40:00,64.76,64.89,64.73,64.78,59900.0,55.5998,55.7114,55.574,55.617,59900.0
2013-03-21 11:50:00,64.78,64.83,64.73,64.78,34000.0,55.617,55.6599,55.574,55.617,34000.0
2013-03-21 12:00:00,64.77,64.79,64.72,64.73,63300.0,55.6084,55.6256,55.5655,55.574,63300.0
2013-03-21 12:10:00,64.73,64.74,64.69,64.7,67600.0,55.574,55.5826,55.5397,55.5483,67600.0
2013-03-21 12:20:00,64.71,64.75,64.63,64.65,32300.0,55.5569,55.5912,55.4882,55.5054,32300.0
2013-03-21 12:30:00,64.64,64.69,64.62,64.64,20300.0,55.4968,55.5397,55.4796,55.4968,20300.0
2013-03-21 12:40:00,64.65,64.71,64.61,64.62,28300.0,55.5054,55.5569,55.471,55.4796,28300.0
2013-03-21 12:50:00,64.61,64.68,64.58,64.61,32500.0,55.471,55.5311,55.4453,55.471,32500.0
2013-03-21 13:00:00,64.61,64.64,64.59,64.63,18100.0,55.471,55.4968,55.4539,55.4882,18100.0
2013-03-21 13:10:00,64.64,64.65,64.53,64.54,24300.0,55.4968,55.5054,55.4023,55.4109,24300.0
2013-03-21 13:20:00,64.55,64.59,64.51,64.52,33700.0,55.4195,55.4539,55.3852,55.3938,33700.0
2013-03-21 13:30:00,64.53,64.53,64.37,64.41,41700.0,55.4023,55.4023,55.265,55.2993,41700.0
2013-03-21 13:40:00,64.42,64.48,64.35,64.41,30400.0,55.3079,55.3594,55.2478,55.2993,30400.0
2013-03-21 13:50:00,64.42,64.45,64.33,64.34,47600.0,55.3079,55.3337,55.2306,55.2392,47600.0
2013-03-21 14:00:00,64.35,64.35,64.15,64.26,27800.0,55.2478,55.2478,55.0761,55.1705,27800.0
2013-03-21 14:10:00,64.25,64.52,64.23,64.45,54400.0,55.1619,55.3938,55.1448,55.3337,54400.0
2013-03-21 14:20:00,64.45,64.56,64.4,64.56,57300.0,55.3337,55.4281,55.2907,55.4281,57300.0
2013-03-21 14:30:00,64.56,64.57,64.44,64.54,38000.0,55.4281,55.4367,55.3251,55.4109,38000.0
2013-03-21 14:40:00,64.54,64.63,64.53,64.6,44700.0,55.4109,55.4882,55.4023,55.4624,44700.0
2013-03-21 14:50:00,64.6,64.61,64.51,64.55,33300.0,55.4624,55.471,55.3852,55.4195,33300.0
2013-03-21 15:00:00,64.56,64.62,64.55,64.57,36900.0,55.4281,55.4796,55.4195,55.4367,36900.0
2013-03-21 15:10:00,64.57,64.59,64.47,64.47,63500.0,55.4367,55.4539,55.3508,55.3508,63500.0
2013-03-21 15:20:00,64.47,64.59,64.47,64.56,43700.0,55.3508,55.4539,55.3508,55.4281,43700.0
2013-03-21 15:30:00,64.57,64.63,64.56,64.58,70000.0,55.4367,55.4882,55.4281,55.4453,70000.0
2013-03-21 15:40:00,64.58,64.63,64.49,64.59,128500.0,55.4453,55.4882,55.368,55.4539,128500.0
2013-03-21 15:50:00,64.59,64.61,64.52,64.55,131600.0,55.4539,55.471,55.3938,55.4195,131600.0
2013-03-22 09:30:00,64.56,64.63,64.37,64.53,97900.0,55.4281,55.4882,55.265,55.4023,97900.0
2013-03-22 09:40:00,64.52,64.55,64.38,64.49,52000.0,55.3938,55.4195,55.2736,55.368,52000.0
2013-03-22 09:50:00,64.5,64.51,64.4,64.46,34000.0,55.3766,55.3852,55.2907,55.3422,34000.0
2013-03-22 10:00:00,64.45,64.53,64.4,64.5,44900.0,55.3337,55.4023,55.2907,55.3766,44900.0
2013-03-22 10:10:00,64.51,64.53,64.44,64.51,27500.0,55.3852,55.4023,55.3251,55.3852,27500.0
2013-03-22 10:20:00,64.53,64.58,64.46,64.55,22700.0,55.4023,55.4453,55.3422,55.4195,22700.0
2013-03-22 10:30:00,64.55,64.56,64.51,64.54,36500.0,55.4195,55.4281,55.3852,55.4109,36500.0
2013-03-22 10:40:00,64.54,64.56,64.43,64.51,43000.0,55.4109,55.4281,55.3165,55.3852,43000.0
2013-03-22 10:50:00,64.5,64.54,64.48,64.5,29100.0,55.3766,55.4109,55.3594,55.3766,29100.0
2013-03-22 11:00:00,64.49,64.6,64.47,64.51,45100.0,55.368,55.4624,55.3508,55.3852,45100.0
2013-03-22 11:10:00,64.52,64.54,64.46,64.49,32500.0,55.3938,55.4109,55.3422,55.368,32500.0
2013-03-22 11:20:00,64.49,64.52,64.47,64.52,32300.0,55.368,55.3938,55.3508,55.3938,32300.0
2013-03-22 11:30:00,64.52,64.6,64.49,64.51,26100.0,55.3938,55.4624,55.368,55.3852,26100.0
2013-03-22 11:40:00,64.52,64.52,64.46,64.48,17500.0,55.3938,55.3938,55.3422,55.3594,17500.0
2013-03-22 11:50:00,64.49,64.5,64.4,64.43,85100.0,55.368,55.3766,55.2907,55.3165,85100.0
2013-03-22 12:00:00,64.43,64.46,64.37,64.4,34800.0,55.3165,55.3422,55.265,55.2907,34800.0
2013-03-22 12:10:00,64.41,64.5,64.33,64.45,51000.0,55.2993,55.3766,55.2306,55.3337,51000.0
2013-03-22 12:20:00,64.45,64.46,64.36,64.4,23200.0,55.3337,55.3422,55.2564,55.2907,23200.0
2013-03-22 12:30:00,64.39,64.44,64.36,64.39,24400.0,55.2821,55.3251,55.2564,55.2821,24400.0
2013-03-22 12:40:00,64.38,64.38,64.29,64.31,26200.0,55.2736,55.2736,55.1963,55.2135,26200.0
2013-03-22 12:50:00,64.3,64.42,64.3,64.39,15300.0,55.2049,55.3079,55.2049,55.2821,15300.0
2013-03-22 13:00:00,64.39,64.42,64.32,64.37,40500.0,55.2821,55.3079,55.222,55.265,40500.0
2013-03-22 13:10:00,64.37,64.39,64.33,64.34,35300.0,55.265,55.2821,55.2306,55.2392,35300.0
2013-03-22 13:20:00,64.34,64.36,64.26,64.3,53300.0,55.2392,55.2564,55.1705,55.2049,53300.0
2013-03-22 13:30:00,64.3,64.34,64.23,64.34,27300.0,55.2049,55.2392,55.1448,55.2392,27300.0
2013-03-22 13:40:00,64.35,64.39,64.29,64.31,29600.0,55.2478,55.2821,55.1963,55.2135,29600.0
2013-03-22 13:50:00,64.31,64.33,64.23,64.31,24000.0,55.2135,55.2306,55.1448,55.2135,24000.0
2013-03-22 14:00:00,64.32,64.39,64.32,64.36,9700.0,55.222,55.2821,55.222,55.2564,9700.0
2013-03-22 14:10:00,64.37,64.46,64.36,64.45,20600.0,55.265,55.3422,55.2564,55.3337,20600.0
2013-03-22 14:20:00,64.45,64.48,64.37,64.4,24900.0,55.3337,55.3594,55.265,55.2907,24900.0
2013-03-22 14:30:00,64.4,64.43,64.37,64.42,18500.0,55.2907,55.3165,55.265,55.3079,18500.0
2013-03-22 14:40:00,64.41,64.43,64.39,64.4,15200.0,55.2993,55.3165,55.2821,55.2907,15200.0
2013-03-22 14:50:00,64.4,64.4,64.33,64.4,40500.0,55.2907,55.2907,55.2306,55.2907,40500.0
2013-03-22 15:00:00,64.41,64.46,64.39,64.4,30200.0,55.2993,55.3422,55.2821,55.2907,30200.0
2013-03-22 15:10:00,64.41,64.41,64.33,64.36,37500.0,55.2993,55.2993,55.2306,55.2564,37500.0
2013-03-22 15:20:00,64.35,64.35,64.24,64.34,49100.0,55.2478,55.2478,55.1534,55.2392,49100.0
2013-03-22 15:30:00,64.34,64.53,64.33,64.5,50200.0,55.2392,55.4023,55.2306,55.3766,50200.0
2013-03-22 15:40:00,64.5,64.53,64.46,64.46,54900.0,55.3766,55.4023,55.3422,55.3422,54900.0
2013-03-22 15:50:00,64.47,64.57,64.45,64.57,126200.0,55.3508,55.4367,55.3337,55.4367,126200.0
2013-03-25 09:30:00,64.8,64.84,64.29,64.71,42800.0,55.6341,55.6685,55.1963,55.5569,42800.0
2013-03-25 09:40:00,64.72,64.78,64.64,64.77,14100.0,55.5655,55.617,55.4968,55.6084,14100.0
2013-03-25 09:50:00,64.77,64.8,64.72,64.77,25400.0,55.6084,55.6341,55.5655,55.6084,25400.0
2013-03-25 10:00:00,64.79,64.83,64.75,64.78,15700.0,55.6256,55.6599,55.5912,55.617,15700.0
2013-03-25 10:10:00,64.78,64.85,64.77,64.82,16100.0,55.617,55.6771,55.6084,55.6513,16100.0
2013-03-25 10:20:00,64.84,64.84,64.58,64.58,15000.0,55.6685,55.6685,55.4453,55.4453,15000.0
2013-03-25 10:30:00,64.58,64.64,64.53,64.56,19600.0,55.4453,55.4968,55.4023,55.4281,19600.0
2013-03-25 10:40:00,64.57,64.62,64.49,64.6,20400.0,55.4367,55.4796,55.368,55.4624,20400.0
2013-03-25 10:50:00,64.59,64.6,64.38,64.41,21200.0,55.4539,55.4624,55.2736,55.2993,21200.0
2013-03-25 11:00:00,64.41,64.41,64.29,64.35,44800.0,55.2993,55.2993,55.1963,55.2478,44800.0
2013-03-25 11:10:00,64.36,64.45,64.22,64.24,23800.0,55.2564,55.3337,55.1362,55.1534,23800.0
2013-03-25 11:20:00,64.22,64.36,64.21,64.25,50000.0,55.1362,55.2564,55.1276,55.1619,50000.0
2013-03-25 11:30:00,64.24,64.35,64.24,64.27,13600.0,55.1534,55.2478,55.1534,55.1791,13600.0
2013-03-25 11:40:00,64.27,64.37,64.23,64.37,19000.0,55.1791,55.265,55.1448,55.265,19000.0
2013-03-25 11:50:00,64.37,64.4,64.23,64.23,23000.0,55.265,55.2907,55.1448,55.1448,23000.0
2013-03-25 12:00:00,64.25,64.37,64.25,64.31,16300.0,55.1619,55.265,55.1619,55.2135,16300.0
2013-03-25 12:10:00,64.31,64.41,64.26,64.39,24100.0,55.2135,55.2993,55.1705,55.2821,24100.0
2013-03-25 12:20:00,64.38,64.47,64.33,64.35,33800.0,55.2736,55.3508,55.2306,55.2478,33800.0
2013-03-25 12:30:00,64.35,64.45,64.34,64.45,32800.0,55.2478,55.3337,55.2392,55.3337,32800.0
2013-03-25 12:40:00,64.45,64.53,64.45,64.5,20500.0,55.3337,55.4023,55.3337,55.3766,20500.0
2013-03-25 12:50:00,64.5,64.52,64.34,64.35,27300.0,55.3766,55.3938,55.2392,55.2478,27300.0
2013-03-25 13:00:00,64.35,64.38,64.19,64.2,20600.0,55.2478,55.2736,55.1104,55.119,20600.0
2013-03-25 13:10:00,64.19,64.26,64.17,64.22,12400.0,55.1104,55.1705,55.0933,55.1362,12400.0
2013-03-25 13:20:00,64.22,64.4,64.22,64.34,36300.0,55.1362,55.2907,55.1362,55.2392,36300.0
2013-03-25 13:30:00,64.33,64.38,64.32,64.34,29100.0,55.2306,55.2736,55.222,55.2392,29100.0
2013-03-25 13:40:00,64.35,64.52,64.3,64.5,31400.0,55.2478,55.3938,55.2049,55.3766,31400.0
2013-03-25 13:50:00,64.53,64.62,64.51,64.6,25000.0,55.4023,55.4796,55.3852,55.4624,25000.0
2013-03-25 14:00:00,64.6,64.7,64.6,64.7,34300.0,55.4624,55.5483,55.4624,55.5483,34300.0
2013-03-25 14:10:00,64.71,64.77,64.66,64.74,45900.0,55.5569,55.6084,55.514,55.5826,45900.0
2013-03-25 14:20:00,64.74,64.79,64.64,64.64,24900.0,55.5826,55.6256,55.4968,55.4968,24900.0
2013-03-25 14:30:00,64.63,64.64,64.4,64.43,34300.0,55.4882,55.4968,55.2907,55.3165,34300.0
2013-03-25 14:40:00,64.43,64.49,64.41,64.44,16700.0,55.3165,55.368,55.2993,55.3251,16700.0
2013-03-25 14:50:00,64.44,64.58,64.42,64.58,21700.0,55.3251,55.4453,55.3079,55.4453,21700.0
2013-03-25 15:00:00,64.58,64.58,64.45,64.45,29900.0,55.4453,55.4453,55.3337,55.3337,29900.0
2013-03-25 15:10:00,64.46,64.59,64.45,64.48,22600.0,55.3422,55.4539,55.3337,55.3594,22600.0
2013-03-25 15:20:00,64.47,64.51,64.38,64.43,22600.0,55.3508,55.3852,55.2736,55.3165,22600.0
2013-03-25 15:30:00,64.43,64.57,64.41,64.55,30300.0,55.3165,55.4367,55.2993,55.4195,30300.0
2013-03-25 15:40:00,64.55,64.58,64.47,64.48,30900.0,55.4195,55.4453,55.3508,55.3594,30900.0
2013-03-25 15:50:00,64.47,64.67,64.41,64.55,90000.0,55.3508,55.5225,55.2993,55.4195,90000.0
2013-03-26 09:30:00,64.55,64.74,64.36,64.59,43200.0,55.6459,55.8097,55.4821,55.6804,43200.0
2013-03-26 09:40:00,64.59,64.66,64.58,64.59,41800.0,55.6804,55.7408,55.6718,55.6804,41800.0
2013-03-26 09:50:00,64.6,64.61,64.46,64.49,28400.0,55.689,55.6977,55.5684,55.5942,28400.0
2013-03-26 10:00:00,64.47,64.7,64.43,64.7,33800.0,55.577,55.7752,55.5425,55.7752,33800.0
2013-03-26 10:10:00,64.71,64.75,64.64,64.64,18300.0,55.7839,55.8184,55.7235,55.7235,18300.0
2013-03-26 10:20:00,64.65,64.68,64.63,64.68,13800.0,55.7321,55.758,55.7149,55.758,13800.0
2013-03-26 10:30:00,64.68,64.76,64.66,64.67,32500.0,55.758,55.827,55.7408,55.7494,32500.0
2013-03-26 10:40:00,64.66,64.7,64.55,64.66,21800.0,55.7408,55.7752,55.6459,55.7408,21800.0
2013-03-26 10:50:00,64.68,64.85,64.67,64.71,34000.0,55.758,55.9046,55.7494,55.7839,34000.0
2013-03-26 11:00:00,64.71,64.77,64.71,64.77,11600.0,55.7839,55.8356,55.7839,55.8356,11600.0
2013-03-26 11:10:00,64.77,64.8,64.72,64.75,18900.0,55.8356,55.8615,55.7925,55.8184,18900.0
2013-03-26 11:20:00,64.75,64.84,64.7,64.82,53000.0,55.8184,55.8959,55.7752,55.8787,53000.0
2013-03-26 11:30:00,64.82,64.82,64.72,64.75,11100.0,55.8787,55.8787,55.7925,55.8184,11100.0
2013-03-26 11:40:00,64.75,64.78,64.72,64.74,13700.0,55.8184,55.8442,55.7925,55.8097,13700.0
2013-03-26 11:50:00,64.75,64.78,64.7,64.74,7000.0,55.8184,55.8442,55.7752,55.8097,7000.0
2013-03-26 12:00:00,64.71,64.75,64.71,64.72,8900.0,55.7839,55.8184,55.7839,55.7925,8900.0
2013-03-26 12:10:00,64.7,64.71,64.59,64.63,20700.0,55.7752,55.7839,55.6804,55.7149,20700.0
2013-03-26 12:20:00,64.62,64.62,64.5,64.62,11800.0,55.7063,55.7063,55.6028,55.7063,11800.0
2013-03-26 12:30:00,64.62,64.64,64.53,64.55,11500.0,55.7063,55.7235,55.6287,55.6459,11500.0
2013-03-26 12:40:00,64.55,64.56,64.51,64.54,9600.0,55.6459,55.6546,55.6115,55.6373,9600.0
2013-03-26 12:50:00,64.53,64.55,64.48,64.5,7800.0,55.6287,55.6459,55.5856,55.6028,7800.0
2013-03-26 13:00:00,64.5,64.56,64.47,64.56,9800.0,55.6028,55.6546,55.577,55.6546,9800.0
2013-03-26 13:10:00,64.57,64.58,64.54,64.56,8000.0,55.6632,55.6718,55.6373,55.6546,8000.0
2013-03-26 13:20:00,64.57,64.73,64.57,64.71,9900.0,55.6632,55.8011,55.6632,55.7839,9900.0
2013-03-26 13:30:00,64.7,64.71,64.65,64.7,10500.0,55.7752,55.7839,55.7321,55.7752,10500.0
2013-03-26 13:40:00,64.71,64.71,64.65,64.7,7700.0,55.7839,55.7839,55.7321,55.7752,7700.0
2013-03-26 13:50:00,64.71,64.75,64.7,64.74,8600.0,55.7839,55.8184,55.7752,55.8097,8600.0
2013-03-26 14:00:00,64.74,64.75,64.71,64.73,12000.0,55.8097,55.8184,55.7839,55.8011,12000.0
2013-03-26 14:10:00,64.74,64.75,64.71,64.75,17200.0,55.8097,55.8184,55.7839,55.8184,17200.0
2013-03-26 14:20:00,64.75,64.75,64.73,64.75,16700.0,55.8184,55.8184,55.8011,55.8184,16700.0
2013-03-26 14:30:00,64.75,64.76,64.69,64.7,8400.0,55.8184,55.827,55.7666,55.7752,8400.0
2013-03-26 14:40:00,64.7,64.73,64.68,64.69,11100.0,55.7752,55.8011,55.758,55.7666,11100.0
2013-03-26 14:50:00,64.68,64.74,64.68,64.73,12400.0,55.758,55.8097,55.758,55.8011,12400.0
2013-03-26 15:00:00,64.75,64.79,64.72,64.75,11300.0,55.8184,55.8528,55.7925,55.8184,11300.0
2013-03-26 15:10:00,64.74,64.85,64.73,64.8,17100.0,55.8097,55.9046,55.8011,55.8615,17100.0
2013-03-26 15:20:00,64.81,64.84,64.79,64.81,22600.0,55.8701,55.8959,55.8528,55.8701,22600.0
2013-03-26 15:30:00,64.81,64.88,64.8,64.82,42700.0,55.8701,55.9304,55.8615,55.8787,42700.0
2013-03-26 15:40:00,64.82,64.84,64.78,64.8,44500.0,55.8787,55.8959,55.8442,55.8615,44500.0
2013-03-26 15:50:00,64.8,64.87,64.75,64.87,80300.0,55.8615,55.9218,55.8184,55.9218,80300.0
2013-03-27 09:30:00,64.56,64.59,64.19,64.3,30200.0,55.6546,55.6804,55.3356,55.4304,30200.0
2013-03-27 09:40:00,64.28,64.35,64.28,64.34,14700.0,55.4132,55.4735,55.4132,55.4649,14700.0
2013-03-27 09:50:00,64.38,64.52,64.34,64.49,77300.0,55.4994,55.6201,55.4649,55.5942,77300.0
2013-03-27 10:00:00,64.49,64.53,64.4,64.47,50700.0,55.5942,55.6287,55.5166,55.577,50700.0
2013-03-27 10:10:00,64.46,64.55,64.44,64.53,88100.0,55.5684,55.6459,55.5511,55.6287,88100.0
2013-03-27 10:20:00,64.54,64.78,64.54,64.75,27000.0,55.6373,55.8442,55.6373,55.8184,27000.0
2013-03-27 10:30:00,64.76,64.81,64.73,64.77,20100.0,55.827,55.8701,55.8011,55.8356,20100.0
2013-03-27 10:40:00,64.76,64.92,64.75,64.82,31700.0,55.827,55.9649,55.8184,55.8787,31700.0
2013-03-27 10:50:00,64.82,64.85,64.77,64.79,14300.0,55.8787,55.9046,55.8356,55.8528,14300.0
2013-03-27 11:00:00,64.79,64.79,64.57,64.57,24700.0,55.8528,55.8528,55.6632,55.6632,24700.0
2013-03-27 11:10:00,64.58,64.7,64.58,64.61,19700.0,55.6718,55.7752,55.6718,55.6977,19700.0
2013-03-27 11:20:00,64.61,64.61,64.55,64.58,16200.0,55.6977,55.6977,55.6459,55.6718,16200.0
2013-03-27 11:30:00,64.58,64.65,64.57,64.63,13800.0,55.6718,55.7321,55.6632,55.7149,13800.0
2013-03-27 11:40:00,64.64,64.69,64.64,64.67,12700.0,55.7235,55.7666,55.7235,55.7494,12700.0
2013-03-27 11:50:00,64.68,64.72,64.63,64.67,28200.0,55.758,55.7925,55.7149,55.7494,28200.0
2013-03-27 12:00:00,64.7,64.7,64.61,64.62,9900.0,55.7752,55.7752,55.6977,55.7063,9900.0
2013-03-27 12:10:00,64.62,64.71,64.61,64.65,14600.0,55.7063,55.7839,55.6977,55.7321,14600.0
2013-03-27 12:20:00,64.65,64.68,64.63,64.64,12700.0,55.7321,55.758,55.7149,55.7235,12700.0
2013-03-27 12:30:00,64.64,64.72,64.61,64.72,12700.0,55.7235,55.7925,55.6977,55.7925,12700.0
2013-03-27 12:40:00,64.71,64.71,64.64,64.66,12200.0,55.7839,55.7839,55.7235,55.7408,12200.0
2013-03-27 12:50:00,64.66,64.71,64.65,64.66,8700.0,55.7408,55.7839,55.7321,55.7408,8700.0
2013-03-27 13:00:00,64.66,64.67,64.6,64.65,14600.0,55.7408,55.7494,55.689,55.7321,14600.0
2013-03-27 13:10:00,64.64,64.65,64.58,64.61,9800.0,55.7235,55.7321,55.6718,55.6977,9800.0
2013-03-27 13:20:00,64.6,64.67,64.55,64.67,13800.0,55.689,55.7494,55.6459,55.7494,13800.0
2013-03-27 13:30:00,64.66,64.67,64.61,64.64,7500.0,55.7408,55.7494,55.6977,55.7235,7500.0
2013-03-27 13:40:00,64.66,64.71,64.66,64.7,6300.0,55.7408,55.7839,55.7408,55.7752,6300.0
2013-03-27 13:50:00,64.7,64.79,64.67,64.78,21700.0,55.7752,55.8528,55.7494,55.8442,21700.0
2013-03-27 14:00:00,64.79,64.88,64.73,64.81,18200.0,55.8528,55.9304,55.8011,55.8701,18200.0
2013-03-27 14:10:00,64.81,64.82,64.77,64.78,8600.0,55.8701,55.8787,55.8356,55.8442,8600.0
2013-03-27 14:20:00,64.78,64.84,64.77,64.82,16600.0,55.8442,55.8959,55.8356,55.8787,16600.0
2013-03-27 14:30:00,64.8,64.9,64.78,64.88,16600.0,55.8615,55.9477,55.8442,55.9304,16600.0
2013-03-27 14:40:00,64.88,64.9,64.81,64.82,17300.0,55.9304,55.9477,55.8701,55.8787,17300.0
2013-03-27 14:50:00,64.8,64.87,64.78,64.86,16500.0,55.8615,55.9218,55.8442,55.9132,16500.0
2013-03-27 15:00:00,64.85,64.9,64.78,64.83,17700.0,55.9046,55.9477,55.8442,55.8873,17700.0
2013-03-27 15:10:00,64.81,64.84,64.78,64.78,15300.0,55.8701,55.8959,55.8442,55.8442,15300.0
2013-03-27 15:20:00,64.79,64.91,64.79,64.84,30500.0,55.8528,55.9563,55.8528,55.8959,30500.0
2013-03-27 15:30:00,64.84,64.91,64.81,64.85,24800.0,55.8959,55.9563,55.8701,55.9046,24800.0
2013-03-27 15:40:00,64.86,64.9,64.8,64.8,32000.0,55.9132,55.9477,55.8615,55.8615,32000.0
2013-03-27 15:50:00,64.8,64.88,64.78,64.88,79500.0,55.8615,55.9304,55.8442,55.9304,79500.0
2013-03-28 09:30:00,64.67,64.86,64.54,64.71,51400.0,55.7494,55.9132,55.6373,55.7839,51400.0
2013-03-28 09:40:00,64.68,64.69,64.4,64.52,43700.0,55.758,55.7666,55.5166,55.6201,43700.0
2013-03-28 09:50:00,64.53,64.66,64.46,64.58,24800.0,55.6287,55.7408,55.5684,55.6718,24800.0
2013-03-28 10:00:00,64.58,64.76,64.56,64.74,26500.0,55.6718,55.827,55.6546,55.8097,26500.0
2013-03-28 10:10:00,64.75,64.86,64.74,64.86,31900.0,55.8184,55.9132,55.8097,55.9132,31900.0
2013-03-28 10:20:00,64.87,64.96,64.86,64.87,17300.0,55.9218,55.9994,55.9132,55.9218,17300.0
2013-03-28 10:30:00,64.87,65.05,64.87,65.04,23000.0,55.9218,56.077,55.9218,56.0683,23000.0
2013-03-28 10:40:00,65.05,65.13,65.02,65.08,27900.0,56.077,56.1459,56.0511,56.1028,27900.0
2013-03-28 10:50:00,65.08,65.32,65.04,65.22,51200.0,56.1028,56.3097,56.0683,56.2235,51200.0
2013-03-28 11:00:00,65.22,65.32,65.2,65.23,25700.0,56.2235,56.3097,56.2063,56.2321,25700.0
2013-03-28 11:10:00,65.23,65.25,65.16,65.23,14700.0,56.2321,56.2494,56.1718,56.2321,14700.0
2013-03-28 11:20:00,65.23,65.23,65.11,65.17,24900.0,56.2321,56.2321,56.1287,56.1804,24900.0
2013-03-28 11:30:00,65.18,65.2,65.12,65.14,21300.0,56.189,56.2063,56.1373,56.1546,21300.0
2013-03-28 11:40:00,65.13,65.13,64.97,64.97,29600.0,56.1459,56.1459,56.008,56.008,29600.0
2013-03-28 11:50:00,64.98,65.08,64.96,65.03,38900.0,56.0166,56.1028,55.9994,56.0597,38900.0
2013-03-28 12:00:00,65.01,65.04,64.93,65.03,12900.0,56.0425,56.0683,55.9735,56.0597,12900.0
2013-03-28 12:10:00,65.03,65.05,64.98,64.99,15300.0,56.0597,56.077,56.0166,56.0252,15300.0
2013-03-28 12:20:00,65.0,65.05,64.98,65.04,22800.0,56.0339,56.077,56.0166,56.0683,22800.0
2013-03-28 12:30:00,65.03,65.06,65.0,65.04,12500.0,56.0597,56.0856,56.0339,56.0683,12500.0
2013-03-28 12:40:00,65.03,65.12,65.02,65.11,9500.0,56.0597,56.1373,56.0511,56.1287,9500.0
2013-03-28 12:50:00,65.1,65.1,65.05,65.08,9400.0,56.1201,56.1201,56.077,56.1028,9400.0
2013-03-28 13:00:00,65.08,65.09,64.96,64.97,8100.0,56.1028,56.1115,55.9994,56.008,8100.0
2013-03-28 13:10:00,64.96,64.98,64.92,64.97,17400.0,55.9994,56.0166,55.9649,56.008,17400.0
2013-03-28 13:20:00,64.98,65.0,64.95,64.99,16400.0,56.0166,56.0339,55.9908,56.0252,16400.0
2013-03-28 13:30:00,65.0,65.02,64.97,64.98,28600.0,56.0339,56.0511,56.008,56.0166,28600.0
2013-03-28 13:40:00,64.98,65.04,64.95,65.01,10400.0,56.0166,56.0683,55.9908,56.0425,10400.0
2013-03-28 13:50:00,65.02,65.1,65.0,65.09,19500.0,56.0511,56.1201,56.0339,56.1115,19500.0
2013-03-28 14:00:00,65.09,65.14,65.09,65.14,11600.0,56.1115,56.1546,56.1115,56.1546,11600.0
2013-03-28 14:10:00,65.14,65.15,65.07,65.1,9800.0,56.1546,56.1632,56.0942,56.1201,9800.0
2013-03-28 14:20:00,65.1,65.17,65.1,65.15,11500.0,56.1201,56.1804,56.1201,56.1632,11500.0
2013-03-28 14:30:00,65.16,65.19,65.12,65.12,8400.0,56.1718,56.1977,56.1373,56.1373,8400.0
2013-03-28 14:40:00,65.12,65.14,65.09,65.14,15000.0,56.1373,56.1546,56.1115,56.1546,15000.0
2013-03-28 14:50:00,65.14,65.14,65.11,65.12,14900.0,56.1546,56.1546,56.1287,56.1373,14900.0
2013-03-28 15:00:00,65.12,65.12,65.01,65.09,15400.0,56.1373,56.1373,56.0425,56.1115,15400.0
2013-03-28 15:10:00,65.1,65.2,65.09,65.13,20200.0,56.1201,56.2063,56.1115,56.1459,20200.0
2013-03-28 15:20:00,65.13,65.24,65.12,65.23,32200.0,56.1459,56.2408,56.1373,56.2321,32200.0
2013-03-28 15:30:00,65.23,65.24,65.16,65.2,28200.0,56.2321,56.2408,56.1718,56.2063,28200.0
2013-03-28 15:40:00,65.19,65.24,65.15,65.22,48400.0,56.1977,56.2408,56.1632,56.2235,48400.0
2013-03-28 15:50:00,65.23,65.33,65.23,65.23,137400.0,56.2321,56.3183,56.2321,56.2321,137400.0
2013-04-01 09:30:00,65.1,65.43,65.09,65.43,45500.0,56.1201,56.4046,56.1115,56.4046,45500.0
2013-04-01 09:40:00,65.43,65.5,65.36,65.5,29700.0,56.4046,56.4649,56.3442,56.4649,29700.0
2013-04-01 09:50:00,65.49,65.6,65.33,65.33,16500.0,56.4563,56.5511,56.3183,56.3183,16500.0
2013-04-01 10:00:00,65.35,65.41,64.99,65.06,41700.0,56.3356,56.3873,56.0252,56.0856,41700.0
2013-04-01 10:10:00,65.07,65.11,65.05,65.09,17700.0,56.0942,56.1287,56.077,56.1115,17700.0
2013-04-01 10:20:00,65.07,65.12,65.06,65.11,9500.0,56.0942,56.1373,56.0856,56.1287,9500.0
2013-04-01 10:30:00,65.13,65.2,65.07,65.09,27600.0,56.1459,56.2063,56.0942,56.1115,27600.0
2013-04-01 10:40:00,65.09,65.2,65.06,65.09,35100.0,56.1115,56.2063,56.0856,56.1115,35100.0
2013-04-01 10:50:00,65.1,65.15,65.04,65.11,28000.0,56.1201,56.1632,56.0683,56.1287,28000.0
2013-04-01 11:00:00,65.11,65.15,65.06,65.14,44600.0,56.1287,56.1632,56.0856,56.1546,44600.0
2013-04-01 11:10:00,65.11,65.12,65.07,65.09,10700.0,56.1287,56.1373,56.0942,56.1115,10700.0
2013-04-01 11:20:00,65.09,65.23,65.06,65.23,17600.0,56.1115,56.2321,56.0856,56.2321,17600.0
2013-04-01 11:30:00,65.23,65.24,65.18,65.19,11700.0,56.2321,56.2408,56.189,56.1977,11700.0
2013-04-01 11:40:00,65.18,65.22,65.14,65.22,9600.0,56.189,56.2235,56.1546,56.2235,9600.0
2013-04-01 11:50:00,65.21,65.26,65.18,65.23,10500.0,56.2149,56.258,56.189,56.2321,10500.0
2013-04-01 12:00:00,65.24,65.24,65.18,65.19,15300.0,56.2408,56.2408,56.189,56.1977,15300.0
2013-04-01 12:10:00,65.18,65.18,65.06,65.06,25100.0,56.189,56.189,56.0856,56.0856,25100.0
2013-04-01 12:20:00,65.06,65.09,65.04,65.08,152800.0,56.0856,56.1115,56.0683,56.1028,152800.0
2013-04-01 12:30:00,65.07,65.16,65.04,65.16,71400.0,56.0942,56.1718,56.0683,56.1718,71400.0
2013-04-01 12:40:00,65.16,65.18,65.12,65.16,11600.0,56.1718,56.189,56.1373,56.1718,11600.0
2013-04-01 12:50:00,65.15,65.29,65.15,65.26,25700.0,56.1632,56.2839,56.1632,56.258,25700.0
2013-04-01 13:00:00,65.26,65.28,65.23,65.27,44600.0,56.258,56.2752,56.2321,56.2666,44600.0
2013-04-01 13:10:00,65.28,65.36,65.28,65.33,13200.0,56.2752,56.3442,56.2752,56.3183,13200.0
2013-04-01 13:20:00,65.34,65.39,65.33,65.39,8700.0,56.327,56.3701,56.3183,56.3701,8700.0
2013-04-01 13:30:00,65.39,65.41,65.36,65.39,7200.0,56.3701,56.3873,56.3442,56.3701,7200.0
2013-04-01 13:40:00,65.4,65.4,65.3,65.34,10500.0,56.3787,56.3787,56.2925,56.327,10500.0
2013-04-01 13:50:00,65.33,65.39,65.33,65.39,8400.0,56.3183,56.3701,56.3183,56.3701,8400.0
2013-04-01 14:00:00,65.39,65.44,65.3,65.3,22900.0,56.3701,56.4132,56.2925,56.2925,22900.0
2013-04-01 14:10:00,65.31,65.32,65.25,65.25,21900.0,56.3011,56.3097,56.2494,56.2494,21900.0
2013-04-01 14:20:00,65.25,65.29,65.2,65.2,21100.0,56.2494,56.2839,56.2063,56.2063,21100.0
2013-04-01 14:30:00,65.2,65.24,65.16,65.19,17000.0,56.2063,56.2408,56.1718,56.1977,17000.0
2013-04-01 14:40:00,65.2,65.27,65.18,65.23,21800.0,56.2063,56.2666,56.189,56.2321,21800.0
2013-04-01 14:50:00,65.23,65.33,65.23,65.26,12800.0,56.2321,56.3183,56.2321,56.258,12800.0
2013-04-01 15:00:00,65.27,65.32,65.22,65.27,20700.0,56.2666,56.3097,56.2235,56.2666,20700.0
2013-04-01 15:10:00,65.26,65.27,65.13,65.13,31600.0,56.258,56.2666,56.1459,56.1459,31600.0
2013-04-01 15:20:00,65.13,65.18,65.09,65.17,36900.0,56.1459,56.189,56.1115,56.1804,36900.0
2013-04-01 15:30:00,65.18,65.18,65.06,65.18,55000.0,56.189,56.189,56.0856,56.189,55000.0
2013-04-01 15:40:00,65.18,65.32,65.12,65.28,41500.0,56.189,56.3097,56.1373,56.2752,41500.0
2013-04-01 15:50:00,65.28,65.33,65.22,65.32,112600.0,56.2752,56.3183,56.2235,56.3097,112600.0
2013-04-02 09:30:00,65.57,65.67,65.5,65.6,37500.0,56.5252,56.6114,56.4649,56.5511,37500.0
2013-04-02 09:40:00,65.61,65.71,65.51,65.62,36200.0,56.5597,56.6459,56.4735,56.5683,36200.0
2013-04-02 09:50:00,65.63,65.65,65.34,65.35,37200.0,56.577,56.5942,56.327,56.3356,37200.0
2013-04-02 10:00:00,65.35,65.46,65.35,65.46,36700.0,56.3356,56.4304,56.3356,56.4304,36700.0
2013-04-02 10:10:00,65.46,65.46,65.27,65.33,21700.0,56.4304,56.4304,56.2666,56.3183,21700.0
2013-04-02 10:20:00,65.34,65.38,65.31,65.31,11500.0,56.327,56.3614,56.3011,56.3011,11500.0
2013-04-02 10:30:00,65.3,65.34,65.27,65.34,25300.0,56.2925,56.327,56.2666,56.327,25300.0
2013-04-02 10:40:00,65.35,65.4,65.31,65.37,36300.0,56.3356,56.3787,56.3011,56.3528,36300.0
2013-04-02 10:50:00,65.38,65.41,65.34,65.35,21100.0,56.3614,56.3873,56.327,56.3356,21100.0
2013-04-02 11:00:00,65.35,65.45,65.34,65.4,13800.0,56.3356,56.4218,56.327,56.3787,13800.0
2013-04-02 11:10:00,65.39,65.43,65.36,65.42,22500.0,56.3701,56.4046,56.3442,56.3959,22500.0
2013-04-02 11:20:00,65.43,65.62,65.42,65.59,41900.0,56.4046,56.5683,56.3959,56.5425,41900.0
2013-04-02 11:30:00,65.59,65.65,65.59,65.63,29300.0,56.5425,56.5942,56.5425,56.577,29300.0
2013-04-02 11:40:00,65.64,65.64,65.59,65.59,25900.0,56.5856,56.5856,56.5425,56.5425,25900.0
2013-04-02 11:50:00,65.59,65.63,65.59,65.61,17700.0,56.5425,56.577,56.5425,56.5597,17700.0
2013-04-02 12:00:00,65.61,65.66,65.6,65.62,11000.0,56.5597,56.6028,56.5511,56.5683,11000.0
2013-04-02 12:10:00,65.62,65.62,65.56,65.56,20700.0,56.5683,56.5683,56.5166,56.5166,20700.0
2013-04-02 12:20:00,65.55,65.57,65.54,65.56,14400.0,56.508,56.5252,56.4994,56.5166,14400.0
2013-04-02 12:30:00,65.56,65.57,65.55,65.57,11100.0,56.5166,56.5252,56.508,56.5252,11100.0
2013-04-02 12:40:00,65.58,65.6,65.57,65.59,17400.0,56.5339,56.5511,56.5252,56.5425,17400.0
2013-04-02 12:50:00,65.6,65.65,65.6,65.65,3900.0,56.5511,56.5942,56.5511,56.5942,3900.0
2013-04-02 13:00:00,65.64,65.67,65.64,65.66,12800.0,56.5856,56.6114,56.5856,56.6028,12800.0
2013-04-02 13:10:00,65.66,65.7,65.65,65.67,14700.0,56.6028,56.6373,56.5942,56.6114,14700.0
2013-04-02 13:20:00,65.68,65.72,65.67,65.7,26000.0,56.6201,56.6545,56.6114,56.6373,26000.0
2013-04-02 13:30:00,65.7,65.74,65.66,65.68,36400.0,56.6373,56.6718,56.6028,56.6201,36400.0
2013-04-02 13:40:00,65.68,65.71,65.65,65.69,19600.0,56.6201,56.6459,56.5942,56.6287,19600.0
2013-04-02 13:50:00,65.69,65.69,65.66,65.68,23200.0,56.6287,56.6287,56.6028,56.6201,23200.0
2013-04-02 14:00:00,65.68,65.7,65.64,65.66,32800.0,56.6201,56.6373,56.5856,56.6028,32800.0
2013-04-02 14:10:00,65.66,65.67,65.65,65.66,18200.0,56.6028,56.6114,56.5942,56.6028,18200.0
2013-04-02 14:20:00,65.66,65.66,65.57,65.58,32400.0,56.6028,56.6028,56.5252,56.5339,32400.0
2013-04-02 14:30:00,65.57,65.59,65.54,65.56,45900.0,56.5252,56.5425,56.4994,56.5166,45900.0
2013-04-02 14:40:00,65.56,65.56,65.49,65.49,27100.0,56.5166,56.5166,56.4563,56.4563,27100.0
2013-04-02 14:50:00,65.49,65.59,65.48,65.58,24500.0,56.4563,56.5425,56.4477,56.5339,24500.0
2013-04-02 15:00:00,65.58,65.59,65.5,65.52,26000.0,56.5339,56.5425,56.4649,56.4821,26000.0
2013-04-02 15:10:00,65.52,65.57,65.52,65.53,24000.0,56.4821,56.5252,56.4821,56.4908,24000.0
2013-04-02 15:20:00,65.53,65.55,65.49,65.55,23000.0,56.4908,56.508,56.4563,56.508,23000.0
2013-04-02 15:30:00,65.55,65.55,65.44,65.47,30800.0,56.508,56.508,56.4132,56.439,30800.0
2013-04-02 15:40:00,65.47,65.49,65.32,65.47,55300.0,56.439,56.4563,56.3097,56.439,55300.0
2013-04-02 15:50:00,65.47,65.57,65.46,65.54,90600.0,56.439,56.5252,56.4304,56.4994,90600.0
2013-04-03 09:30:00,65.62,65.64,65.35,65.45,24300.0,56.5683,56.5856,56.3356,56.4218,24300.0
2013-04-03 09:40:00,65.45,65.45,65.15,65.27,28800.0,56.4218,56.4218,56.1632,56.2666,28800.0
2013-04-03 09:50:00,65.28,65.44,65.24,65.35,21200.0,56.2752,56.4132,56.2408,56.3356,21200.0
2013-04-03 10:00:00,65.35,65.36,65.04,65.22,47900.0,56.3356,56.3442,56.0683,56.2235,47900.0
2013-04-03 10:10:00,65.23,65.25,65.12,65.15,19400.0,56.2321,56.2494,56.1373,56.1632,19400.0
2013-04-03 10:20:00,65.15,65.15,65.04,65.11,37600.0,56.1632,56.1632,56.0683,56.1287,37600.0
2013-04-03 10:30:00,65.1,65.28,65.05,65.26,42500.0,56.1201,56.2752,56.077,56.258,42500.0
2013-04-03 10:40:00,65.26,65.4,65.22,65.35,35200.0,56.258,56.3787,56.2235,56.3356,35200.0
2013-04-03 10:50:00,65.35,65.4,64.94,64.94,79400.0,56.3356,56.3787,55.9821,55.9821,79400.0
2013-04-03 11:00:00,64.94,64.97,64.89,64.91,26500.0,55.9821,56.008,55.939,55.9563,26500.0
2013-04-03 11:10:00,64.91,64.92,64.8,64.84,33500.0,55.9563,55.9649,55.8615,55.8959,33500.0
2013-04-03 11:20:00,64.84,64.9,64.84,64.84,37100.0,55.8959,55.9477,55.8959,55.8959,37100.0
2013-04-03 11:30:00,64.84,64.91,64.84,64.9,17600.0,55.8959,55.9563,55.8959,55.9477,17600.0
2013-04-03 11:40:00,64.91,65.02,64.88,65.02,23200.0,55.9563,56.0511,55.9304,56.0511,23200.0
2013-04-03 11:50:00,65.02,65.12,64.98,65.09,39200.0,56.0511,56.1373,56.0166,56.1115,39200.0
2013-04-03 12:00:00,65.08,65.09,65.03,65.04,21700.0,56.1028,56.1115,56.0597,56.0683,21700.0
2013-04-03 12:10:00,65.05,65.07,64.99,65.0,40900.0,56.077,56.0942,56.0252,56.0339,40900.0
2013-04-03 12:20:00,65.0,65.03,64.99,65.0,16600.0,56.0339,56.0597,56.0252,56.0339,16600.0
2013-04-03 12:30:00,65.0,65.05,65.0,65.03,34500.0,56.0339,56.077,56.0339,56.0597,34500.0
2013-04-03 12:40:00,65.03,65.08,65.0,65.02,31700.0,56.0597,56.1028,56.0339,56.0511,31700.0
2013-04-03 12:50:00,65.01,65.13,65.01,65.08,37100.0,56.0425,56.1459,56.0425,56.1028,37100.0
2013-04-03 13:00:00,65.08,65.09,65.01,65.01,35100.0,56.1028,56.1115,56.0425,56.0425,35100.0
2013-04-03 13:10:00,65.01,65.08,65.01,65.06,33100.0,56.0425,56.1028,56.0425,56.0856,33100.0
2013-04-03 13:20:00,65.06,65.06,64.93,64.95,23400.0,56.0856,56.0856,55.9735,55.9908,23400.0
2013-04-03 13:30:00,64.94,64.99,64.86,64.87,27100.0,55.9821,56.0252,55.9132,55.9218,27100.0
2013-04-03 13:40:00,64.87,65.01,64.85,65.0,49900.0,55.9218,56.0425,55.9046,56.0339,49900.0
2013-04-03 13:50:00,65.0,65.07,64.99,65.0,47300.0,56.0339,56.0942,56.0252,56.0339,47300.0
2013-04-03 14:00:00,64.99,65.18,64.93,65.18,74400.0,56.0252,56.189,55.9735,56.189,74400.0
2013-04-03 14:10:00,65.19,65.24,65.15,65.22,51300.0,56.1977,56.2408,56.1632,56.2235,51300.0
2013-04-03 14:20:00,65.21,65.22,65.12,65.15,63400.0,56.2149,56.2235,56.1373,56.1632,63400.0
2013-04-03 14:30:00,65.16,65.23,65.12,65.23,57900.0,56.1718,56.2321,56.1373,56.2321,57900.0
2013-04-03 14:40:00,65.24,65.37,65.2,65.34,42000.0,56.2408,56.3528,56.2063,56.327,42000.0
2013-04-03 14:50:00,65.35,65.41,65.29,65.32,40700.0,56.3356,56.3873,56.2839,56.3097,40700.0
2013-04-03 15:00:00,65.32,65.33,65.17,65.19,23400.0,56.3097,56.3183,56.1804,56.1977,23400.0
2013-04-03 15:10:00,65.18,65.26,65.11,65.12,27500.0,56.189,56.258,56.1287,56.1373,27500.0
2013-04-03 15:20:00,65.12,65.15,65.07,65.07,28000.0,56.1373,56.1632,56.0942,56.0942,28000.0
2013-04-03 15:30:00,65.07,65.08,64.96,65.08,94100.0,56.0942,56.1028,55.9994,56.1028,94100.0
2013-04-03 15:40:00,65.07,65.36,65.0,65.33,156300.0,56.0942,56.3442,56.0339,56.3183,156300.0
2013-04-03 15:50:00,65.33,65.36,65.23,65.26,236600.0,56.3183,56.3442,56.2321,56.258,236600.0
2013-04-04 09:30:00,65.58,65.91,65.35,65.77,73800.0,56.5339,56.8183,56.3356,56.6977,73800.0
2013-04-04 09:40:00,65.77,66.06,65.72,65.89,79500.0,56.6977,56.9476,56.6545,56.8011,79500.0
2013-04-04 09:50:00,65.9,65.98,65.79,65.81,47700.0,56.8097,56.8787,56.7149,56.7321,47700.0
2013-04-04 10:00:00,65.82,65.91,65.76,65.76,84300.0,56.7408,56.8183,56.689,56.689,84300.0
2013-04-04 10:10:00,65.76,65.77,65.67,65.72,50800.0,56.689,56.6977,56.6114,56.6545,50800.0
2013-04-04 10:20:00,65.73,65.73,65.38,65.39,69100.0,56.6632,56.6632,56.3614,56.3701,69100.0
2013-04-04 10:30:00,65.38,65.55,65.37,65.55,61600.0,56.3614,56.508,56.3528,56.508,61600.0
2013-04-04 10:40:00,65.55,65.75,65.51,65.7,41800.0,56.508,56.6804,56.4735,56.6373,41800.0
2013-04-04 10:50:00,65.7,65.88,65.69,65.72,35500.0,56.6373,56.7925,56.6287,56.6545,35500.0
2013-04-04 11:00:00,65.71,65.75,65.65,65.73,41400.0,56.6459,56.6804,56.5942,56.6632,41400.0
2013-04-04 11:10:00,65.75,65.8,65.73,65.77,36200.0,56.6804,56.7235,56.6632,56.6977,36200.0
2013-04-04 11:20:00,65.77,65.8,65.72,65.78,34700.0,56.6977,56.7235,56.6545,56.7063,34700.0
2013-04-04 11:30:00,65.78,65.78,65.63,65.64,38800.0,56.7063,56.7063,56.577,56.5856,38800.0
2013-04-04 11:40:00,65.65,65.78,65.65,65.77,34400.0,56.5942,56.7063,56.5942,56.6977,34400.0
2013-04-04 11:50:00,65.78,65.78,65.72,65.77,43500.0,56.7063,56.7063,56.6545,56.6977,43500.0
2013-04-04 12:00:00,65.76,65.79,65.72,65.75,52500.0,56.689,56.7149,56.6545,56.6804,52500.0
2013-04-04 12:10:00,65.76,65.76,65.67,65.69,35300.0,56.689,56.689,56.6114,56.6287,35300.0
2013-04-04 12:20:00,65.69,65.73,65.67,65.7,39200.0,56.6287,56.6632,56.6114,56.6373,39200.0
2013-04-04 12:30:00,65.7,65.9,65.7,65.84,25900.0,56.6373,56.8097,56.6373,56.758,25900.0
2013-04-04 12:40:00,65.85,65.95,65.85,65.95,41000.0,56.7666,56.8528,56.7666,56.8528,41000.0
2013-04-04 12:50:00,65.94,65.94,65.81,65.87,24800.0,56.8442,56.8442,56.7321,56.7839,24800.0
2013-04-04 13:00:00,65.88,65.89,65.81,65.82,37700.0,56.7925,56.8011,56.7321,56.7408,37700.0
2013-04-04 13:10:00,65.81,65.82,65.73,65.82,29100.0,56.7321,56.7408,56.6632,56.7408,29100.0
2013-04-04 13:20:00,65.82,65.94,65.81,65.91,28400.0,56.7408,56.8442,56.7321,56.8183,28400.0
2013-04-04 13:30:00,65.91,65.97,65.86,65.95,36200.0,56.8183,56.8701,56.7752,56.8528,36200.0
2013-04-04 13:40:00,65.97,66.02,65.93,65.95,38700.0,56.8701,56.9132,56.8356,56.8528,38700.0
2013-04-04 13:50:00,65.95,65.95,65.9,65.92,30500.0,56.8528,56.8528,56.8097,56.827,30500.0
2013-04-04 14:00:00,65.91,65.92,65.87,65.91,37500.0,56.8183,56.827,56.7839,56.8183,37500.0
2013-04-04 14:10:00,65.91,65.98,65.89,65.96,37200.0,56.8183,56.8787,56.8011,56.8614,37200.0
2013-04-04 14:20:00,65.95,65.98,65.9,65.96,53900.0,56.8528,56.8787,56.8097,56.8614,53900.0
2013-04-04 14:30:00,65.95,65.97,65.92,65.94,36400.0,56.8528,56.8701,56.827,56.8442,36400.0
2013-04-04 14:40:00,65.94,65.95,65.9,65.92,36700.0,56.8442,56.8528,56.8097,56.827,36700.0
2013-04-04 14:50:00,65.92,65.92,65.85,65.88,26100.0,56.827,56.827,56.7666,56.7925,26100.0
2013-04-04 15:00:00,65.88,65.89,65.78,65.78,53800.0,56.7925,56.8011,56.7063,56.7063,53800.0
2013-04-04 15:10:00,65.78,65.78,65.69,65.71,103000.0,56.7063,56.7063,56.6287,56.6459,103000.0
2013-04-04 15:20:00,65.72,65.75,65.7,65.73,68900.0,56.6545,56.6804,56.6373,56.6632,68900.0
2013-04-04 15:30:00,65.73,65.74,65.56,65.56,127800.0,56.6632,56.6718,56.5166,56.5166,127800.0
2013-04-04 15:40:00,65.56,65.63,65.52,65.59,187600.0,56.5166,56.577,56.4821,56.5425,187600.0
2013-04-04 15:50:00,65.58,65.6,65.55,65.6,237900.0,56.5339,56.5511,56.508,56.5511,237900.0
2013-04-05 09:30:00,64.83,64.92,64.67,64.87,97100.0,55.8873,55.9649,55.7494,55.9218,97100.0
2013-04-05 09:40:00,64.91,65.05,64.88,64.98,22400.0,55.9563,56.077,55.9304,56.0166,22400.0
2013-04-05 09:50:00,64.98,64.98,64.85,64.89,23600.0,56.0166,56.0166,55.9046,55.939,23600.0
2013-04-05 10:00:00,64.93,65.03,64.85,65.02,35500.0,55.9735,56.0597,55.9046,56.0511,35500.0
2013-04-05 10:10:00,65.01,65.04,64.87,64.9,134100.0,56.0425,56.0683,55.9218,55.9477,134100.0
2013-04-05 10:20:00,64.9,64.99,64.87,64.99,200100.0,55.9477,56.0252,55.9218,56.0252,200100.0
2013-04-05 10:30:00,65.0,65.06,64.98,65.06,24500.0,56.0339,56.0856,56.0166,56.0856,24500.0
2013-04-05 10:40:00,65.07,65.08,64.96,65.01,66300.0,56.0942,56.1028,55.9994,56.0425,66300.0
2013-04-05 10:50:00,65.01,65.03,64.97,64.98,50800.0,56.0425,56.0597,56.008,56.0166,50800.0
2013-04-05 11:00:00,64.97,65.06,64.97,65.01,43300.0,56.008,56.0856,56.008,56.0425,43300.0
2013-04-05 11:10:00,65.01,65.06,64.98,64.99,57000.0,56.0425,56.0856,56.0166,56.0252,57000.0
2013-04-05 11:20:00,65.0,65.01,64.97,64.98,112800.0,56.0339,56.0425,56.008,56.0166,112800.0
2013-04-05 11:30:00,64.98,65.0,64.91,64.94,22200.0,56.0166,56.0339,55.9563,55.9821,22200.0
2013-04-05 11:40:00,64.94,65.0,64.85,64.88,46600.0,55.9821,56.0339,55.9046,55.9304,46600.0
2013-04-05 11:50:00,64.89,64.97,64.86,64.93,45400.0,55.939,56.008,55.9132,55.9735,45400.0
2013-04-05 12:00:00,64.93,64.96,64.9,64.94,15200.0,55.9735,55.9994,55.9477,55.9821,15200.0
2013-04-05 12:10:00,64.95,64.96,64.9,64.9,12600.0,55.9908,55.9994,55.9477,55.9477,12600.0
2013-04-05 12:20:00,64.92,64.98,64.9,64.96,29800.0,55.9649,56.0166,55.9477,55.9994,29800.0
2013-04-05 12:30:00,64.98,65.04,64.98,65.02,16600.0,56.0166,56.0683,56.0166,56.0511,16600.0
2013-04-05 12:40:00,65.02,65.07,65.02,65.04,7000.0,56.0511,56.0942,56.0511,56.0683,7000.0
2013-04-05 12:50:00,65.05,65.11,65.04,65.1,20800.0,56.077,56.1287,56.0683,56.1201,20800.0
2013-04-05 13:00:00,65.1,65.16,65.08,65.1,24100.0,56.1201,56.1718,56.1028,56.1201,24100.0
2013-04-05 13:10:00,65.11,65.13,65.04,65.12,26800.0,56.1287,56.1459,56.0683,56.1373,26800.0
2013-04-05 13:20:00,65.13,65.16,65.11,65.16,23300.0,56.1459,56.1718,56.1287,56.1718,23300.0
2013-04-05 13:30:00,65.15,65.2,65.14,65.15,19700.0,56.1632,56.2063,56.1546,56.1632,19700.0
2013-04-05 13:40:00,65.16,65.2,65.15,65.18,25900.0,56.1718,56.2063,56.1632,56.189,25900.0
2013-04-05 13:50:00,65.17,65.17,65.13,65.15,22200.0,56.1804,56.1804,56.1459,56.1632,22200.0
2013-04-05 14:00:00,65.14,65.2,65.14,65.16,29000.0,56.1546,56.2063,56.1546,56.1718,29000.0
2013-04-05 14:10:00,65.15,65.16,65.08,65.11,32200.0,56.1632,56.1718,56.1028,56.1287,32200.0
2013-04-05 14:20:00,65.12,65.17,65.11,65.12,32000.0,56.1373,56.1804,56.1287,56.1373,32000.0
2013-04-05 14:30:00,65.13,65.14,65.07,65.09,39500.0,56.1459,56.1546,56.0942,56.1115,39500.0
2013-04-05 14:40:00,65.08,65.13,65.07,65.09,46600.0,56.1028,56.1459,56.0942,56.1115,46600.0
2013-04-05 14:50:00,65.09,65.11,65.07,65.08,36500.0,56.1115,56.1287,56.0942,56.1028,36500.0
2013-04-05 15:00:00,65.07,65.08,65.02,65.05,46400.0,56.0942,56.1028,56.0511,56.077,46400.0
2013-04-05 15:10:00,65.06,65.07,65.03,65.04,55000.0,56.0856,56.0942,56.0597,56.0683,55000.0
2013-04-05 15:20:00,65.04,65.05,65.0,65.0,55900.0,56.0683,56.077,56.0339,56.0339,55900.0
2013-04-05 15:30:00,65.0,65.12,64.98,65.11,74500.0,56.0339,56.1373,56.0166,56.1287,74500.0
2013-04-05 15:40:00,65.11,65.17,65.09,65.15,85400.0,56.1287,56.1804,56.1115,56.1632,85400.0
2013-04-05 15:50:00,65.15,65.17,65.0,65.01,283600.0,56.1632,56.1804,56.0339,56.0425,283600.0
2013-04-08 09:30:00,65.04,65.5,64.99,65.23,121500.0,56.0683,56.4649,56.0252,56.2321,121500.0
2013-04-08 09:40:00,65.24,65.24,64.93,65.12,69000.0,56.2408,56.2408,55.9735,56.1373,69000.0
2013-04-08 09:50:00,65.13,65.14,64.98,65.06,31100.0,56.1459,56.1546,56.0166,56.0856,31100.0
2013-04-08 10:00:00,65.06,65.19,64.91,65.19,26000.0,56.0856,56.1977,55.9563,56.1977,26000.0
2013-04-08 10:10:00,65.2,65.21,65.03,65.05,56200.0,56.2063,56.2149,56.0597,56.077,56200.0
2013-04-08 10:20:00,65.05,65.07,64.98,65.07,27400.0,56.077,56.0942,56.0166,56.0942,27400.0
2013-04-08 10:30:00,65.06,65.12,65.0,65.11,28300.0,56.0856,56.1373,56.0339,56.1287,28300.0
2013-04-08 10:40:00,65.12,65.22,65.06,65.13,46300.0,56.1373,56.2235,56.0856,56.1459,46300.0
2013-04-08 10:50:00,65.11,65.21,65.06,65.12,39600.0,56.1287,56.2149,56.0856,56.1373,39600.0
2013-04-08 11:00:00,65.12,65.13,65.01,65.12,34300.0,56.1373,56.1459,56.0425,56.1373,34300.0
2013-04-08 11:10:00,65.12,65.17,65.03,65.06,30500.0,56.1373,56.1804,56.0597,56.0856,30500.0
2013-04-08 11:20:00,65.06,65.11,65.01,65.02,31400.0,56.0856,56.1287,56.0425,56.0511,31400.0
2013-04-08 11:30:00,65.02,65.07,65.02,65.05,23500.0,56.0511,56.0942,56.0511,56.077,23500.0
2013-04-08 11:40:00,65.06,65.13,65.04,65.06,16400.0,56.0856,56.1459,56.0683,56.0856,16400.0
2013-04-08 11:50:00,65.07,65.14,65.02,65.05,16800.0,56.0942,56.1546,56.0511,56.077,16800.0
2013-04-08 12:00:00,65.05,65.06,64.98,64.98,27000.0,56.077,56.0856,56.0166,56.0166,27000.0
2013-04-08 12:10:00,64.98,65.11,64.96,65.1,45900.0,56.0166,56.1287,55.9994,56.1201,45900.0
2013-04-08 12:20:00,65.09,65.19,65.08,65.19,25200.0,56.1115,56.1977,56.1028,56.1977,25200.0
2013-04-08 12:30:00,65.18,65.24,65.18,65.2,29100.0,56.189,56.2408,56.189,56.2063,29100.0
2013-04-08 12:40:00,65.21,65.23,65.17,65.17,41500.0,56.2149,56.2321,56.1804,56.1804,41500.0
2013-04-08 12:50:00,65.17,65.21,65.16,65.21,23100.0,56.1804,56.2149,56.1718,56.2149,23100.0
2013-04-08 13:00:00,65.2,65.2,65.1,65.1,26200.0,56.2063,56.2063,56.1201,56.1201,26200.0
2013-04-08 13:10:00,65.1,65.13,65.08,65.08,18900.0,56.1201,56.1459,56.1028,56.1028,18900.0
2013-04-08 13:20:00,65.09,65.11,65.07,65.1,18800.0,56.1115,56.1287,56.0942,56.1201,18800.0
2013-04-08 13:30:00,65.12,65.17,65.12,65.14,14000.0,56.1373,56.1804,56.1373,56.1546,14000.0
2013-04-08 13:40:00,65.14,65.27,65.14,65.26,16800.0,56.1546,56.2666,56.1546,56.258,16800.0
2013-04-08 13:50:00,65.27,65.28,65.26,65.27,26800.0,56.2666,56.2752,56.258,56.2666,26800.0
2013-04-08 14:00:00,65.28,65.29,65.21,65.22,50200.0,56.2752,56.2839,56.2149,56.2235,50200.0
2013-04-08 14:10:00,65.22,65.23,65.18,65.21,77000.0,56.2235,56.2321,56.189,56.2149,77000.0
2013-04-08 14:20:00,65.21,65.23,65.19,65.19,53800.0,56.2149,56.2321,56.1977,56.1977,53800.0
2013-04-08 14:30:00,65.2,65.24,65.19,65.22,29600.0,56.2063,56.2408,56.1977,56.2235,29600.0
2013-04-08 14:40:00,65.23,65.25,65.19,65.2,24200.0,56.2321,56.2494,56.1977,56.2063,24200.0
2013-04-08 14:50:00,65.2,65.22,65.15,65.15,32400.0,56.2063,56.2235,56.1632,56.1632,32400.0
2013-04-08 15:00:00,65.16,65.19,65.15,65.19,17200.0,56.1718,56.1977,56.1632,56.1977,17200.0
2013-04-08 15:10:00,65.19,65.22,65.18,65.2,41200.0,56.1977,56.2235,56.189,56.2063,41200.0
2013-04-08 15:20:00,65.19,65.24,65.18,65.22,39900.0,56.1977,56.2408,56.189,56.2235,39900.0
2013-04-08 15:30:00,65.23,65.27,65.2,65.25,54100.0,56.2321,56.2666,56.2063,56.2494,54100.0
2013-04-08 15:40:00,65.26,65.33,65.26,65.32,41500.0,56.258,56.3183,56.258,56.3097,41500.0
2013-04-08 15:50:00,65.32,65.36,65.26,65.36,120100.0,56.3097,56.3442,56.258,56.3442,120100.0
2013-04-09 09:30:00,66.02,66.24,65.8,66.14,255600.0,56.9132,57.1028,56.7235,57.0166,255600.0
2013-04-09 09:40:00,66.14,66.27,65.94,65.96,185900.0,57.0166,57.1287,56.8442,56.8614,185900.0
2013-04-09 09:50:00,65.95,65.99,65.77,65.88,66800.0,56.8528,56.8873,56.6977,56.7925,66800.0
2013-04-09 10:00:00,65.88,66.02,65.88,65.91,114300.0,56.7925,56.9132,56.7925,56.8183,114300.0
2013-04-09 10:10:00,65.9,66.08,65.89,65.95,58500.0,56.8097,56.9649,56.8011,56.8528,58500.0
2013-04-09 10:20:00,65.93,65.99,65.89,65.99,76100.0,56.8356,56.8873,56.8011,56.8873,76100.0
2013-04-09 10:30:00,65.98,65.98,65.87,65.9,34200.0,56.8787,56.8787,56.7839,56.8097,34200.0
2013-04-09 10:40:00,65.91,66.0,65.88,65.99,25300.0,56.8183,56.8959,56.7925,56.8873,25300.0
2013-04-09 10:50:00,65.97,65.99,65.92,65.95,20400.0,56.8701,56.8873,56.827,56.8528,20400.0
2013-04-09 11:00:00,65.95,65.98,65.85,65.88,67400.0,56.8528,56.8787,56.7666,56.7925,67400.0
2013-04-09 11:10:00,65.88,65.96,65.75,65.77,34000.0,56.7925,56.8614,56.6804,56.6977,34000.0
2013-04-09 11:20:00,65.76,65.89,65.76,65.87,25100.0,56.689,56.8011,56.689,56.7839,25100.0
2013-04-09 11:30:00,65.87,65.9,65.8,65.87,33800.0,56.7839,56.8097,56.7235,56.7839,33800.0
2013-04-09 11:40:00,65.87,65.88,65.8,65.8,16900.0,56.7839,56.7925,56.7235,56.7235,16900.0
2013-04-09 11:50:00,65.81,65.95,65.81,65.85,30900.0,56.7321,56.8528,56.7321,56.7666,30900.0
2013-04-09 12:00:00,65.85,65.86,65.76,65.81,45000.0,56.7666,56.7752,56.689,56.7321,45000.0
2013-04-09 12:10:00,65.81,65.95,65.81,65.93,20700.0,56.7321,56.8528,56.7321,56.8356,20700.0
2013-04-09 12:20:00,65.93,66.0,65.93,65.99,27000.0,56.8356,56.8959,56.8356,56.8873,27000.0
2013-04-09 12:30:00,65.99,66.06,65.97,66.04,23700.0,56.8873,56.9476,56.8701,56.9304,23700.0
2013-04-09 12:40:00,66.04,66.15,66.04,66.13,21000.0,56.9304,57.0252,56.9304,57.008,21000.0
2013-04-09 12:50:00,66.13,66.14,66.07,66.11,20600.0,57.008,57.0166,56.9563,56.9908,20600.0
2013-04-09 13:00:00,66.11,66.21,66.11,66.17,25800.0,56.9908,57.077,56.9908,57.0425,25800.0
2013-04-09 13:10:00,66.16,66.31,66.16,66.28,45500.0,57.0339,57.1632,57.0339,57.1373,45500.0
2013-04-09 13:20:00,66.27,66.3,66.24,66.27,44100.0,57.1287,57.1545,57.1028,57.1287,44100.0
2013-04-09 13:30:00,66.27,66.32,66.17,66.2,104600.0,57.1287,57.1718,57.0425,57.0683,104600.0
2013-04-09 13:40:00,66.2,66.31,66.2,66.28,76100.0,57.0683,57.1632,57.0683,57.1373,76100.0
2013-04-09 13:50:00,66.28,66.4,66.27,66.37,36100.0,57.1373,57.2407,57.1287,57.2149,36100.0
2013-04-09 14:00:00,66.39,66.41,66.35,66.4,34900.0,57.2321,57.2494,57.1976,57.2407,34900.0
2013-04-09 14:10:00,66.4,66.44,66.38,66.43,22000.0,57.2407,57.2752,57.2235,57.2666,22000.0
2013-04-09 14:20:00,66.43,66.48,66.4,66.45,38000.0,57.2666,57.3097,57.2407,57.2839,38000.0
2013-04-09 14:30:00,66.45,66.45,66.4,66.41,32900.0,57.2839,57.2839,57.2407,57.2494,32900.0
2013-04-09 14:40:00,66.42,66.47,66.4,66.45,59400.0,57.258,57.3011,57.2407,57.2839,59400.0
2013-04-09 14:50:00,66.45,66.46,66.41,66.44,53700.0,57.2839,57.2925,57.2494,57.2752,53700.0
2013-04-09 15:00:00,66.45,66.45,66.37,66.38,52200.0,57.2839,57.2839,57.2149,57.2235,52200.0
2013-04-09 15:10:00,66.39,66.48,66.38,66.45,59800.0,57.2321,57.3097,57.2235,57.2839,59800.0
2013-04-09 15:20:00,66.45,66.47,66.41,66.45,67200.0,57.2839,57.3011,57.2494,57.2839,67200.0
2013-04-09 15:30:00,66.45,66.46,66.28,66.34,62800.0,57.2839,57.2925,57.1373,57.189,62800.0
2013-04-09 15:40:00,66.34,66.43,66.33,66.4,68400.0,57.189,57.2666,57.1804,57.2407,68400.0
2013-04-09 15:50:00,66.41,66.42,66.29,66.34,142700.0,57.2494,57.258,57.1459,57.189,142700.0
2013-04-10 09:30:00,66.35,66.47,66.06,66.13,92400.0,57.1976,57.3011,56.9476,57.008,92400.0
2013-04-10 09:40:00,66.1,66.15,65.94,66.05,55600.0,56.9821,57.0252,56.8442,56.939,55600.0
2013-04-10 09:50:00,66.07,66.23,66.0,66.21,108900.0,56.9563,57.0942,56.8959,57.077,108900.0
2013-04-10 10:00:00,66.21,66.49,66.19,66.44,62800.0,57.077,57.3183,57.0597,57.2752,62800.0
2013-04-10 10:10:00,66.46,66.56,66.31,66.32,46900.0,57.2925,57.3787,57.1632,57.1718,46900.0
2013-04-10 10:20:00,66.31,66.39,66.27,66.34,30500.0,57.1632,57.2321,57.1287,57.189,30500.0
2013-04-10 10:30:00,66.34,66.5,66.34,66.45,30100.0,57.189,57.327,57.189,57.2839,30100.0
2013-04-10 10:40:00,66.41,66.54,66.4,66.49,43600.0,57.2494,57.3614,57.2407,57.3183,43600.0
2013-04-10 10:50:00,66.48,66.66,66.44,66.66,23700.0,57.3097,57.4649,57.2752,57.4649,23700.0
2013-04-10 11:00:00,66.67,66.73,66.56,66.69,35100.0,57.4735,57.5252,57.3787,57.4907,35100.0
2013-04-10 11:10:00,66.7,66.76,66.57,66.59,23600.0,57.4994,57.5511,57.3873,57.4045,23600.0
2013-04-10 11:20:00,66.59,66.6,66.43,66.44,24300.0,57.4045,57.4132,57.2666,57.2752,24300.0
2013-04-10 11:30:00,66.43,66.48,66.42,66.45,13500.0,57.2666,57.3097,57.258,57.2839,13500.0
2013-04-10 11:40:00,66.45,66.51,66.42,66.49,28000.0,57.2839,57.3356,57.258,57.3183,28000.0
2013-04-10 11:50:00,66.48,66.59,66.48,66.57,12000.0,57.3097,57.4045,57.3097,57.3873,12000.0
2013-04-10 12:00:00,66.57,66.58,66.45,66.49,19800.0,57.3873,57.3959,57.2839,57.3183,19800.0
2013-04-10 12:10:00,66.48,66.56,66.47,66.56,32200.0,57.3097,57.3787,57.3011,57.3787,32200.0
2013-04-10 12:20:00,66.56,66.65,66.51,66.65,17100.0,57.3787,57.4563,57.3356,57.4563,17100.0
2013-04-10 12:30:00,66.65,66.76,66.64,66.72,25800.0,57.4563,57.5511,57.4476,57.5166,25800.0
2013-04-10 12:40:00,66.72,66.73,66.63,66.71,39500.0,57.5166,57.5252,57.439,57.508,39500.0
2013-04-10 12:50:00,66.71,66.78,66.65,66.74,87500.0,57.508,57.5683,57.4563,57.5338,87500.0
2013-04-10 13:00:00,66.74,66.94,66.73,66.87,227000.0,57.5338,57.7063,57.5252,57.6459,227000.0
2013-04-10 13:10:00,66.88,67.0,66.88,66.99,55400.0,57.6545,57.758,57.6545,57.7494,55400.0
2013-04-10 13:20:00,66.98,67.0,66.96,66.98,27300.0,57.7407,57.758,57.7235,57.7407,27300.0
2013-04-10 13:30:00,66.98,66.99,66.87,66.88,26000.0,57.7407,57.7494,57.6459,57.6545,26000.0
2013-04-10 13:40:00,66.88,66.94,66.86,66.86,26200.0,57.6545,57.7063,57.6373,57.6373,26200.0
2013-04-10 13:50:00,66.86,66.86,66.79,66.81,35000.0,57.6373,57.6373,57.577,57.5942,35000.0
2013-04-10 14:00:00,66.81,66.84,66.78,66.79,25800.0,57.5942,57.6201,57.5683,57.577,25800.0
2013-04-10 14:10:00,66.8,66.82,66.75,66.79,23600.0,57.5856,57.6028,57.5425,57.577,23600.0
2013-04-10 14:20:00,66.78,66.81,66.65,66.65,23200.0,57.5683,57.5942,57.4563,57.4563,23200.0
2013-04-10 14:30:00,66.65,66.71,66.61,66.7,16600.0,57.4563,57.508,57.4218,57.4994,16600.0
2013-04-10 14:40:00,66.7,66.78,66.68,66.78,19300.0,57.4994,57.5683,57.4821,57.5683,19300.0
2013-04-10 14:50:00,66.78,66.82,66.76,66.82,23300.0,57.5683,57.6028,57.5511,57.6028,23300.0
2013-04-10 15:00:00,66.82,66.83,66.51,66.55,178200.0,57.6028,57.6114,57.3356,57.3701,178200.0
2013-04-10 15:10:00,66.55,66.69,66.54,66.63,29100.0,57.3701,57.4907,57.3614,57.439,29100.0
2013-04-10 15:20:00,66.63,66.79,66.63,66.74,27700.0,57.439,57.577,57.439,57.5338,27700.0
2013-04-10 15:30:00,66.74,66.81,66.67,66.81,51700.0,57.5338,57.5942,57.4735,57.5942,51700.0
2013-04-10 15:40:00,66.81,66.87,66.8,66.87,52500.0,57.5942,57.6459,57.5856,57.6459,52500.0
2013-04-10 15:50:00,66.87,66.88,66.74,66.75,147200.0,57.6459,57.6545,57.5338,57.5425,147200.0
2013-04-11 09:30:00,66.81,66.96,66.69,66.9,29400.0,57.5942,57.7235,57.4907,57.6718,29400.0
2013-04-11 09:40:00,66.89,66.92,66.79,66.92,32300.0,57.6632,57.689,57.577,57.689,32300.0
2013-04-11 09:50:00,66.88,66.91,66.79,66.84,19500.0,57.6545,57.6804,57.577,57.6201,19500.0
2013-04-11 10:00:00,66.84,66.96,66.83,66.91,48600.0,57.6201,57.7235,57.6114,57.6804,48600.0
2013-04-11 10:10:00,66.92,66.94,66.87,66.93,124300.0,57.689,57.7063,57.6459,57.6976,124300.0
2013-04-11 10:20:00,66.92,66.93,66.84,66.86,25300.0,57.689,57.6976,57.6201,57.6373,25300.0
2013-04-11 10:30:00,66.87,66.87,66.73,66.79,41500.0,57.6459,57.6459,57.5252,57.577,41500.0
2013-04-11 10:40:00,66.78,66.88,66.76,66.84,17400.0,57.5683,57.6545,57.5511,57.6201,17400.0
2013-04-11 10:50:00,66.84,66.89,66.77,66.87,38100.0,57.6201,57.6632,57.5597,57.6459,38100.0
2013-04-11 11:00:00,66.87,66.88,66.75,66.79,81600.0,57.6459,57.6545,57.5425,57.577,81600.0
2013-04-11 11:10:00,66.79,66.83,66.69,66.71,65400.0,57.577,57.6114,57.4907,57.508,65400.0
2013-04-11 11:20:00,66.72,66.81,66.67,66.75,70700.0,57.5166,57.5942,57.4735,57.5425,70700.0
2013-04-11 11:30:00,66.75,66.84,66.74,66.78,28900.0,57.5425,57.6201,57.5338,57.5683,28900.0
2013-04-11 11:40:00,66.76,66.85,66.75,66.85,13800.0,57.5511,57.6287,57.5425,57.6287,13800.0
2013-04-11 11:50:00,66.86,66.9,66.84,66.89,15300.0,57.6373,57.6718,57.6201,57.6632,15300.0
2013-04-11 12:00:00,66.9,66.94,66.84,66.94,20500.0,57.6718,57.7063,57.6201,57.7063,20500.0
2013-04-11 12:10:00,66.93,66.97,66.91,66.94,20300.0,57.6976,57.7321,57.6804,57.7063,20300.0
2013-04-11 12:20:00,66.94,66.99,66.93,66.93,22300.0,57.7063,57.7494,57.6976,57.6976,22300.0
2013-04-11 12:30:00,66.92,67.0,66.92,66.98,20100.0,57.689,57.758,57.689,57.7407,20100.0
2013-04-11 12:40:00,66.98,67.06,66.98,67.03,50200.0,57.7407,57.8097,57.7407,57.7838,50200.0
2013-04-11 12:50:00,67.04,67.12,67.04,67.08,12300.0,57.7925,57.8614,57.7925,57.8269,12300.0
2013-04-11 13:00:00,67.08,67.15,67.08,67.12,15100.0,57.8269,57.8873,57.8269,57.8614,15100.0
2013-04-11 13:10:00,67.11,67.13,67.07,67.09,18900.0,57.8528,57.8701,57.8183,57.8356,18900.0
2013-04-11 13:20:00,67.1,67.1,67.06,67.06,8100.0,57.8442,57.8442,57.8097,57.8097,8100.0
2013-04-11 13:30:00,67.05,67.1,67.05,67.08,9900.0,57.8011,57.8442,57.8011,57.8269,9900.0
2013-04-11 13:40:00,67.05,67.08,66.98,66.99,10200.0,57.8011,57.8269,57.7407,57.7494,10200.0
2013-04-11 13:50:00,66.98,66.98,66.85,66.87,8500.0,57.7407,57.7407,57.6287,57.6459,8500.0
2013-04-11 14:00:00,66.88,66.91,66.81,66.84,9800.0,57.6545,57.6804,57.5942,57.6201,9800.0
2013-04-11 14:10:00,66.84,66.84,66.76,66.78,14800.0,57.6201,57.6201,57.5511,57.5683,14800.0
2013-04-11 14:20:00,66.77,66.84,66.77,66.83,9600.0,57.5597,57.6201,57.5597,57.6114,9600.0
2013-04-11 14:30:00,66.82,66.88,66.8,66.83,14300.0,57.6028,57.6545,57.5856,57.6114,14300.0
2013-04-11 14:40:00,66.84,66.88,66.79,66.81,13600.0,57.6201,57.6545,57.577,57.5942,13600.0
2013-04-11 14:50:00,66.79,66.86,66.74,66.85,17400.0,57.577,57.6373,57.5338,57.6287,17400.0
2013-04-11 15:00:00,66.84,66.88,66.8,66.83,26300.0,57.6201,57.6545,57.5856,57.6114,26300.0
2013-04-11 15:10:00,66.82,66.88,66.77,66.77,24700.0,57.6028,57.6545,57.5597,57.5597,24700.0
2013-04-11 15:20:00,66.77,66.8,66.73,66.79,36000.0,57.5597,57.5856,57.5252,57.577,36000.0
2013-04-11 15:30:00,66.79,66.87,66.75,66.79,40600.0,57.577,57.6459,57.5425,57.577,40600.0
2013-04-11 15:40:00,66.79,66.86,66.72,66.82,43600.0,57.577,57.6373,57.5166,57.6028,43600.0
2013-04-11 15:50:00,66.82,66.87,66.78,66.84,92600.0,57.6028,57.6459,57.5683,57.6201,92600.0
2013-04-12 09:30:00,66.52,66.67,66.48,66.63,25500.0,57.3442,57.4735,57.3097,57.439,25500.0
2013-04-12 09:40:00,66.64,66.69,66.59,66.61,24000.0,57.4476,57.4907,57.4045,57.4218,24000.0
2013-04-12 09:50:00,66.61,66.63,66.4,66.44,17600.0,57.4218,57.439,57.2407,57.2752,17600.0
2013-04-12 10:00:00,66.45,66.47,66.37,66.47,25900.0,57.2839,57.3011,57.2149,57.3011,25900.0
2013-04-12 10:10:00,66.49,66.52,66.3,66.33,46200.0,57.3183,57.3442,57.1545,57.1804,46200.0
2013-04-12 10:20:00,66.33,66.37,66.23,66.27,27800.0,57.1804,57.2149,57.0942,57.1287,27800.0
2013-04-12 10:30:00,66.27,66.28,66.2,66.24,16300.0,57.1287,57.1373,57.0683,57.1028,16300.0
2013-04-12 10:40:00,66.22,66.25,65.98,66.01,27400.0,57.0856,57.1114,56.8787,56.9045,27400.0
2013-04-12 10:50:00,66.01,66.17,66.01,66.15,28200.0,56.9045,57.0425,56.9045,57.0252,28200.0
2013-04-12 11:00:00,66.15,66.25,66.13,66.2,33800.0,57.0252,57.1114,57.008,57.0683,33800.0
2013-04-12 11:10:00,66.2,66.28,66.19,66.28,18700.0,57.0683,57.1373,57.0597,57.1373,18700.0
2013-04-12 11:20:00,66.26,66.39,66.25,66.36,27500.0,57.1201,57.2321,57.1114,57.2063,27500.0
2013-04-12 11:30:00,66.38,66.43,66.24,66.27,34600.0,57.2235,57.2666,57.1028,57.1287,34600.0
2013-04-12 11:40:00,66.28,66.38,66.25,66.37,23800.0,57.1373,57.2235,57.1114,57.2149,23800.0
2013-04-12 11:50:00,66.38,66.5,66.38,66.49,18500.0,57.2235,57.327,57.2235,57.3183,18500.0
2013-04-12 12:00:00,66.49,66.5,66.45,66.48,9400.0,57.3183,57.327,57.2839,57.3097,9400.0
2013-04-12 12:10:00,66.48,66.48,66.43,66.44,8400.0,57.3097,57.3097,57.2666,57.2752,8400.0
2013-04-12 12:20:00,66.43,66.49,66.4,66.44,11800.0,57.2666,57.3183,57.2407,57.2752,11800.0
2013-04-12 12:30:00,66.43,66.49,66.43,66.47,10000.0,57.2666,57.3183,57.2666,57.3011,10000.0
2013-04-12 12:40:00,66.45,66.5,66.42,66.44,15000.0,57.2839,57.327,57.258,57.2752,15000.0
2013-04-12 12:50:00,66.44,66.47,66.42,66.43,28500.0,57.2752,57.3011,57.258,57.2666,28500.0
2013-04-12 13:00:00,66.47,66.48,66.42,66.46,31000.0,57.3011,57.3097,57.258,57.2925,31000.0
2013-04-12 13:10:00,66.46,66.47,66.37,66.38,14300.0,57.2925,57.3011,57.2149,57.2235,14300.0
2013-04-12 13:20:00,66.38,66.42,66.33,66.41,9800.0,57.2235,57.258,57.1804,57.2494,9800.0
2013-04-12 13:30:00,66.41,66.48,66.4,66.45,15800.0,57.2494,57.3097,57.2407,57.2839,15800.0
2013-04-12 13:40:00,66.45,66.48,66.43,66.46,23300.0,57.2839,57.3097,57.2666,57.2925,23300.0
2013-04-12 13:50:00,66.46,66.46,66.37,66.42,29100.0,57.2925,57.2925,57.2149,57.258,29100.0
2013-04-12 14:00:00,66.43,66.45,66.39,66.45,13100.0,57.2666,57.2839,57.2321,57.2839,13100.0
2013-04-12 14:10:00,66.45,66.46,66.42,66.42,21600.0,57.2839,57.2925,57.258,57.258,21600.0
2013-04-12 14:20:00,66.43,66.47,66.4,66.43,19400.0,57.2666,57.3011,57.2407,57.2666,19400.0
2013-04-12 14:30:00,66.4,66.44,66.37,66.44,20500.0,57.2407,57.2752,57.2149,57.2752,20500.0
2013-04-12 14:40:00,66.43,66.45,66.37,66.37,20000.0,57.2666,57.2839,57.2149,57.2149,20000.0
2013-04-12 14:50:00,66.37,66.41,66.33,66.39,19600.0,57.2149,57.2494,57.1804,57.2321,19600.0
2013-04-12 15:00:00,66.39,66.41,66.37,66.4,27600.0,57.2321,57.2494,57.2149,57.2407,27600.0
2013-04-12 15:10:00,66.39,66.43,66.37,66.4,34200.0,57.2321,57.2666,57.2149,57.2407,34200.0
2013-04-12 15:20:00,66.4,66.42,66.36,66.4,68900.0,57.2407,57.258,57.2063,57.2407,68900.0
2013-04-12 15:30:00,66.4,66.42,66.36,66.4,42400.0,57.2407,57.258,57.2063,57.2407,42400.0
2013-04-12 15:40:00,66.4,66.48,66.38,66.44,55700.0,57.2407,57.3097,57.2235,57.2752,55700.0
2013-04-12 15:50:00,66.44,66.5,66.42,66.5,67400.0,57.2752,57.327,57.258,57.327,67400.0
2013-04-15 09:30:00,65.98,66.19,65.92,66.11,44600.0,56.8787,57.0597,56.827,56.9908,44600.0
2013-04-15 09:40:00,66.12,66.15,66.0,66.06,13200.0,56.9994,57.0252,56.8959,56.9476,13200.0
2013-04-15 09:50:00,66.09,66.32,66.08,66.32,8700.0,56.9735,57.1718,56.9649,57.1718,8700.0
2013-04-15 10:00:00,66.31,66.31,66.04,66.14,26000.0,57.1632,57.1632,56.9304,57.0166,26000.0
2013-04-15 10:10:00,66.11,66.23,66.09,66.21,12000.0,56.9908,57.0942,56.9735,57.077,12000.0
2013-04-15 10:20:00,66.2,66.2,66.08,66.17,12300.0,57.0683,57.0683,56.9649,57.0425,12300.0
2013-04-15 10:30:00,66.16,66.21,66.11,66.17,9000.0,57.0339,57.077,56.9908,57.0425,9000.0
2013-04-15 10:40:00,66.19,66.38,66.16,66.38,11700.0,57.0597,57.2235,57.0339,57.2235,11700.0
2013-04-15 10:50:00,66.39,66.4,66.31,66.39,10400.0,57.2321,57.2407,57.1632,57.2321,10400.0
2013-04-15 11:00:00,66.38,66.38,66.21,66.22,20800.0,57.2235,57.2235,57.077,57.0856,20800.0
2013-04-15 11:10:00,66.22,66.27,66.19,66.19,26400.0,57.0856,57.1287,57.0597,57.0597,26400.0
2013-04-15 11:20:00,66.2,66.24,66.2,66.22,24500.0,57.0683,57.1028,57.0683,57.0856,24500.0
2013-04-15 11:30:00,66.21,66.32,66.14,66.32,17800.0,57.077,57.1718,57.0166,57.1718,17800.0
2013-04-15 11:40:00,66.31,66.31,66.15,66.15,14700.0,57.1632,57.1632,57.0252,57.0252,14700.0
2013-04-15 11:50:00,66.16,66.17,66.04,66.08,11700.0,57.0339,57.0425,56.9304,56.9649,11700.0
2013-04-15 12:00:00,66.09,66.09,65.94,65.99,21900.0,56.9735,56.9735,56.8442,56.8873,21900.0
2013-04-15 12:10:00,65.98,66.05,65.98,66.02,11200.0,56.8787,56.939,56.8787,56.9132,11200.0
2013-04-15 12:20:00,66.02,66.05,65.93,65.97,16100.0,56.9132,56.939,56.8356,56.8701,16100.0
2013-04-15 12:30:00,65.96,65.96,65.85,65.85,9500.0,56.8614,56.8614,56.7666,56.7666,9500.0
2013-04-15 12:40:00,65.83,65.93,65.83,65.87,9500.0,56.7494,56.8356,56.7494,56.7839,9500.0
2013-04-15 12:50:00,65.87,65.88,65.71,65.86,12000.0,56.7839,56.7925,56.6459,56.7752,12000.0
2013-04-15 13:00:00,65.86,65.92,65.82,65.91,9400.0,56.7752,56.827,56.7408,56.8183,9400.0
2013-04-15 13:10:00,65.92,65.92,65.87,65.88,5000.0,56.827,56.827,56.7839,56.7925,5000.0
2013-04-15 13:20:00,65.92,65.92,65.8,65.88,20400.0,56.827,56.827,56.7235,56.7925,20400.0
2013-04-15 13:30:00,65.86,65.89,65.8,65.89,16700.0,56.7752,56.8011,56.7235,56.8011,16700.0
2013-04-15 13:40:00,65.9,65.96,65.85,65.86,47600.0,56.8097,56.8614,56.7666,56.7752,47600.0
2013-04-15 13:50:00,65.84,65.85,65.74,65.77,9200.0,56.758,56.7666,56.6718,56.6977,9200.0
2013-04-15 14:00:00,65.76,65.81,65.65,65.77,104400.0,56.689,56.7321,56.5942,56.6977,104400.0
2013-04-15 14:10:00,65.77,65.88,65.73,65.83,70000.0,56.6977,56.7925,56.6632,56.7494,70000.0
2013-04-15 14:20:00,65.82,65.91,65.76,65.77,29700.0,56.7408,56.8183,56.689,56.6977,29700.0
2013-04-15 14:30:00,65.79,65.84,65.75,65.78,34900.0,56.7149,56.758,56.6804,56.7063,34900.0
2013-04-15 14:40:00,65.78,65.94,65.76,65.87,33400.0,56.7063,56.8442,56.689,56.7839,33400.0
2013-04-15 14:50:00,65.86,65.89,65.71,65.73,60800.0,56.7752,56.8011,56.6459,56.6632,60800.0
2013-04-15 15:00:00,65.72,65.84,65.62,65.78,147200.0,56.6545,56.758,56.5683,56.7063,147200.0
2013-04-15 15:10:00,65.78,65.88,65.63,65.78,46400.0,56.7063,56.7925,56.577,56.7063,46400.0
2013-04-15 15:20:00,65.77,65.77,65.63,65.63,54900.0,56.6977,56.6977,56.577,56.577,54900.0
2013-04-15 15:30:00,65.63,65.67,65.34,65.36,89400.0,56.577,56.6114,56.327,56.3442,89400.0
2013-04-15 15:40:00,65.36,65.58,65.35,65.45,96600.0,56.3442,56.5339,56.3356,56.4218,96600.0
2013-04-15 15:50:00,65.43,65.55,65.29,65.3,185200.0,56.4046,56.508,56.2839,56.2925,185200.0
2013-04-16 09:30:00,65.27,65.27,64.16,64.64,339100.0,56.2666,56.2666,55.3097,55.7235,339100.0
2013-04-16 09:40:00,64.68,64.7,64.42,64.45,153700.0,55.758,55.7752,55.5339,55.5597,153700.0
2013-04-16 09:50:00,64.45,64.49,64.32,64.4,138200.0,55.5597,55.5942,55.4477,55.5166,138200.0
2013-04-16 10:00:00,64.4,64.48,64.36,64.44,95300.0,55.5166,55.5856,55.4821,55.5511,95300.0
2013-04-16 10:10:00,64.45,64.47,64.39,64.42,93100.0,55.5597,55.577,55.508,55.5339,93100.0
2013-04-16 10:20:00,64.41,64.63,64.41,64.54,40000.0,55.5253,55.7149,55.5253,55.6373,40000.0
2013-04-16 10:30:00,64.54,64.58,64.46,64.47,40600.0,55.6373,55.6718,55.5684,55.577,40600.0
2013-04-16 10:40:00,64.46,64.5,64.43,64.5,31200.0,55.5684,55.6028,55.5425,55.6028,31200.0
2013-04-16 10:50:00,64.5,64.63,64.45,64.63,18900.0,55.6028,55.7149,55.5597,55.7149,18900.0
2013-04-16 11:00:00,64.63,64.74,64.6,64.67,51000.0,55.7149,55.8097,55.689,55.7494,51000.0
2013-04-16 11:10:00,64.68,64.78,64.63,64.74,23300.0,55.758,55.8442,55.7149,55.8097,23300.0
2013-04-16 11:20:00,64.74,64.91,64.71,64.89,31200.0,55.8097,55.9563,55.7839,55.939,31200.0
2013-04-16 11:30:00,64.89,64.92,64.81,64.82,22200.0,55.939,55.9649,55.8701,55.8787,22200.0
2013-04-16 11:40:00,64.82,64.89,64.81,64.84,29200.0,55.8787,55.939,55.8701,55.8959,29200.0
2013-04-16 11:50:00,64.82,64.93,64.82,64.92,18200.0,55.8787,55.9735,55.8787,55.9649,18200.0
2013-04-16 12:00:00,64.92,64.98,64.91,64.97,16000.0,55.9649,56.0166,55.9563,56.008,16000.0
2013-04-16 12:10:00,64.97,65.0,64.91,65.0,13600.0,56.008,56.0339,55.9563,56.0339,13600.0
2013-04-16 12:20:00,64.97,65.0,64.95,64.97,51500.0,56.008,56.0339,55.9908,56.008,51500.0
2013-04-16 12:30:00,64.96,65.0,64.95,64.95,46000.0,55.9994,56.0339,55.9908,55.9908,46000.0
2013-04-16 12:40:00,64.96,65.0,64.92,64.92,23000.0,55.9994,56.0339,55.9649,55.9649,23000.0
2013-04-16 12:50:00,64.91,65.14,64.91,65.12,28300.0,55.9563,56.1546,55.9563,56.1373,28300.0
2013-04-16 13:00:00,65.12,65.26,65.04,65.04,90600.0,56.1373,56.258,56.0683,56.0683,90600.0
2013-04-16 13:10:00,65.04,65.05,64.97,65.0,9100.0,56.0683,56.077,56.008,56.0339,9100.0
2013-04-16 13:20:00,65.0,65.01,64.93,64.95,25100.0,56.0339,56.0425,55.9735,55.9908,25100.0
2013-04-16 13:30:00,64.96,65.01,64.92,64.92,33600.0,55.9994,56.0425,55.9649,55.9649,33600.0
2013-04-16 13:40:00,64.92,64.93,64.88,64.88,11200.0,55.9649,55.9735,55.9304,55.9304,11200.0
2013-04-16 13:50:00,64.88,64.89,64.82,64.85,25900.0,55.9304,55.939,55.8787,55.9046,25900.0
2013-04-16 14:00:00,64.85,64.91,64.83,64.86,18000.0,55.9046,55.9563,55.8873,55.9132,18000.0
2013-04-16 14:10:00,64.87,64.87,64.76,64.77,13600.0,55.9218,55.9218,55.827,55.8356,13600.0
2013-04-16 14:20:00,64.78,64.83,64.77,64.83,14100.0,55.8442,55.8873,55.8356,55.8873,14100.0
2013-04-16 14:30:00,64.83,64.83,64.79,64.82,10800.0,55.8873,55.8873,55.8528,55.8787,10800.0
2013-04-16 14:40:00,64.83,64.92,64.82,64.9,10900.0,55.8873,55.9649,55.8787,55.9477,10900.0
2013-04-16 14:50:00,64.9,64.95,64.83,64.85,42300.0,55.9477,55.9908,55.8873,55.9046,42300.0
2013-04-16 15:00:00,64.84,64.97,64.84,64.95,26100.0,55.8959,56.008,55.8959,55.9908,26100.0
2013-04-16 15:10:00,64.94,65.0,64.92,64.97,40400.0,55.9821,56.0339,55.9649,56.008,40400.0
2013-04-16 15:20:00,64.96,65.01,64.94,64.99,56300.0,55.9994,56.0425,55.9821,56.0252,56300.0
2013-04-16 15:30:00,64.99,65.0,64.97,64.98,60200.0,56.0252,56.0339,56.008,56.0166,60200.0
2013-04-16 15:40:00,64.98,65.0,64.97,64.99,122500.0,56.0166,56.0339,56.008,56.0252,122500.0
2013-04-16 15:50:00,64.99,65.11,64.93,65.07,192900.0,56.0252,56.1287,55.9735,56.0942,192900.0
2013-04-17 09:30:00,64.77,65.06,64.57,64.76,126400.0,55.8356,56.0856,55.6632,55.827,126400.0
2013-04-17 09:40:00,64.77,64.92,64.68,64.89,45900.0,55.8356,55.9649,55.758,55.939,45900.0
2013-04-17 09:50:00,64.87,64.98,64.8,64.82,23300.0,55.9218,56.0166,55.8615,55.8787,23300.0
2013-04-17 10:00:00,64.82,64.88,64.7,64.83,35800.0,55.8787,55.9304,55.7752,55.8873,35800.0
2013-04-17 10:10:00,64.83,64.87,64.65,64.65,71700.0,55.8873,55.9218,55.7321,55.7321,71700.0
2013-04-17 10:20:00,64.64,64.73,64.63,64.68,78000.0,55.7235,55.8011,55.7149,55.758,78000.0
2013-04-17 10:30:00,64.67,64.71,64.6,64.64,111700.0,55.7494,55.7839,55.689,55.7235,111700.0
2013-04-17 10:40:00,64.63,64.67,64.48,64.51,37400.0,55.7149,55.7494,55.5856,55.6115,37400.0
2013-04-17 10:50:00,64.5,64.52,64.43,64.48,41500.0,55.6028,55.6201,55.5425,55.5856,41500.0
2013-04-17 11:00:00,64.47,64.51,64.33,64.48,118000.0,55.577,55.6115,55.4563,55.5856,118000.0
2013-04-17 11:10:00,64.47,64.48,64.35,64.42,32300.0,55.577,55.5856,55.4735,55.5339,32300.0
2013-04-17 11:20:00,64.42,64.46,64.36,64.37,21500.0,55.5339,55.5684,55.4821,55.4908,21500.0
2013-04-17 11:30:00,64.38,64.4,64.29,64.4,20400.0,55.4994,55.5166,55.4218,55.5166,20400.0
2013-04-17 11:40:00,64.41,64.44,64.39,64.4,26200.0,55.5253,55.5511,55.508,55.5166,26200.0
2013-04-17 11:50:00,64.4,64.48,64.35,64.39,35700.0,55.5166,55.5856,55.4735,55.508,35700.0
2013-04-17 12:00:00,64.39,64.45,64.31,64.31,14500.0,55.508,55.5597,55.439,55.439,14500.0
2013-04-17 12:10:00,64.31,64.35,64.25,64.32,31400.0,55.439,55.4735,55.3873,55.4477,31400.0
2013-04-17 12:20:00,64.33,64.35,64.22,64.22,50800.0,55.4563,55.4735,55.3615,55.3615,50800.0
2013-04-17 12:30:00,64.24,64.34,64.22,64.3,27600.0,55.3787,55.4649,55.3615,55.4304,27600.0
2013-04-17 12:40:00,64.31,64.37,64.23,64.35,32800.0,55.439,55.4908,55.3701,55.4735,32800.0
2013-04-17 12:50:00,64.35,64.46,64.3,64.33,50400.0,55.4735,55.5684,55.4304,55.4563,50400.0
2013-04-17 13:00:00,64.33,64.37,64.3,64.35,23800.0,55.4563,55.4908,55.4304,55.4735,23800.0
2013-04-17 13:10:00,64.34,64.34,64.26,64.28,10600.0,55.4649,55.4649,55.3959,55.4132,10600.0
2013-04-17 13:20:00,64.27,64.35,64.23,64.28,25000.0,55.4046,55.4735,55.3701,55.4132,25000.0
2013-04-17 13:30:00,64.29,64.34,64.23,64.34,12100.0,55.4218,55.4649,55.3701,55.4649,12100.0
2013-04-17 13:40:00,64.35,64.43,64.33,64.36,36900.0,55.4735,55.5425,55.4563,55.4821,36900.0
2013-04-17 13:50:00,64.36,64.43,64.32,64.34,23500.0,55.4821,55.5425,55.4477,55.4649,23500.0
2013-04-17 14:00:00,64.36,64.45,64.31,64.41,31600.0,55.4821,55.5597,55.439,55.5253,31600.0
2013-04-17 14:10:00,64.41,64.46,64.31,64.31,37700.0,55.5253,55.5684,55.439,55.439,37700.0
2013-04-17 14:20:00,64.32,64.43,64.28,64.36,20300.0,55.4477,55.5425,55.4132,55.4821,20300.0
2013-04-17 14:30:00,64.36,64.37,64.27,64.31,18700.0,55.4821,55.4908,55.4046,55.439,18700.0
2013-04-17 14:40:00,64.3,64.3,64.19,64.22,31800.0,55.4304,55.4304,55.3356,55.3615,31800.0
2013-04-17 14:50:00,64.21,64.39,64.2,64.35,16300.0,55.3528,55.508,55.3442,55.4735,16300.0
2013-04-17 15:00:00,64.36,64.42,64.32,64.37,21300.0,55.4821,55.5339,55.4477,55.4908,21300.0
2013-04-17 15:10:00,64.37,64.48,64.3,64.42,21100.0,55.4908,55.5856,55.4304,55.5339,21100.0
2013-04-17 15:20:00,64.42,64.47,64.38,64.41,30800.0,55.5339,55.577,55.4994,55.5253,30800.0
2013-04-17 15:30:00,64.41,64.45,64.29,64.33,41200.0,55.5253,55.5597,55.4218,55.4563,41200.0
2013-04-17 15:40:00,64.31,64.4,64.3,64.39,71400.0,55.439,55.5166,55.4304,55.508,71400.0
2013-04-17 15:50:00,64.39,64.51,64.38,64.4,109500.0,55.508,55.6115,55.4994,55.5166,109500.0
2013-04-18 09:30:00,64.56,64.59,64.09,64.2,44200.0,55.6546,55.6804,55.2494,55.3442,44200.0
2013-04-18 09:40:00,64.28,64.49,64.17,64.4,25800.0,55.4132,55.5942,55.3184,55.5166,25800.0
2013-04-18 09:50:00,64.37,64.37,64.2,64.26,127300.0,55.4908,55.4908,55.3442,55.3959,127300.0
2013-04-18 10:00:00,64.24,64.29,64.03,64.08,62600.0,55.3787,55.4218,55.1977,55.2408,62600.0
2013-04-18 10:10:00,64.08,64.16,64.0,64.01,93500.0,55.2408,55.3097,55.1718,55.1804,93500.0
2013-04-18 10:20:00,64.03,64.24,64.03,64.24,55500.0,55.1977,55.3787,55.1977,55.3787,55500.0
2013-04-18 10:30:00,64.21,64.37,64.21,64.32,16700.0,55.3528,55.4908,55.3528,55.4477,16700.0
2013-04-18 10:40:00,64.28,64.32,64.16,64.29,74000.0,55.4132,55.4477,55.3097,55.4218,74000.0
2013-04-18 10:50:00,64.28,64.38,64.28,64.32,12500.0,55.4132,55.4994,55.4132,55.4477,12500.0
2013-04-18 11:00:00,64.32,64.32,64.22,64.23,19000.0,55.4477,55.4477,55.3615,55.3701,19000.0
2013-04-18 11:10:00,64.25,64.26,64.19,64.19,53900.0,55.3873,55.3959,55.3356,55.3356,53900.0
2013-04-18 11:20:00,64.2,64.23,64.14,64.19,124500.0,55.3442,55.3701,55.2925,55.3356,124500.0
2013-04-18 11:30:00,64.2,64.22,64.15,64.16,26400.0,55.3442,55.3615,55.3011,55.3097,26400.0
2013-04-18 11:40:00,64.17,64.18,64.05,64.08,23100.0,55.3184,55.327,55.2149,55.2408,23100.0
2013-04-18 11:50:00,64.06,64.15,64.04,64.1,38900.0,55.2235,55.3011,55.2063,55.258,38900.0
2013-04-18 12:00:00,64.1,64.12,64.07,64.1,39000.0,55.258,55.2753,55.2322,55.258,39000.0
2013-04-18 12:10:00,64.1,64.13,64.04,64.08,33900.0,55.258,55.2839,55.2063,55.2408,33900.0
2013-04-18 12:20:00,64.06,64.08,63.99,63.99,23200.0,55.2235,55.2408,55.1632,55.1632,23200.0
2013-04-18 12:30:00,63.98,64.0,63.92,63.98,26200.0,55.1546,55.1718,55.1028,55.1546,26200.0
2013-04-18 12:40:00,63.97,64.0,63.91,63.99,11800.0,55.1459,55.1718,55.0942,55.1632,11800.0
2013-04-18 12:50:00,63.99,64.03,63.94,63.96,15400.0,55.1632,55.1977,55.1201,55.1373,15400.0
2013-04-18 13:00:00,63.96,64.02,63.95,64.02,27800.0,55.1373,55.189,55.1287,55.189,27800.0
2013-04-18 13:10:00,64.02,64.05,63.95,63.95,11700.0,55.189,55.2149,55.1287,55.1287,11700.0
2013-04-18 13:20:00,63.97,63.99,63.91,63.94,7000.0,55.1459,55.1632,55.0942,55.1201,7000.0
2013-04-18 13:30:00,63.94,63.95,63.87,63.89,14100.0,55.1201,55.1287,55.0597,55.077,14100.0
2013-04-18 13:40:00,63.89,63.89,63.74,63.74,21800.0,55.077,55.077,54.9477,54.9477,21800.0
2013-04-18 13:50:00,63.75,63.76,63.7,63.72,21100.0,54.9563,54.9649,54.9132,54.9304,21100.0
2013-04-18 14:00:00,63.72,63.73,63.67,63.68,12900.0,54.9304,54.939,54.8873,54.8959,12900.0
2013-04-18 14:10:00,63.67,63.68,63.57,63.6,29800.0,54.8873,54.8959,54.8011,54.827,29800.0
2013-04-18 14:20:00,63.6,63.62,63.49,63.61,48800.0,54.827,54.8442,54.7322,54.8356,48800.0
2013-04-18 14:30:00,63.6,63.67,63.57,63.65,24300.0,54.827,54.8873,54.8011,54.8701,24300.0
2013-04-18 14:40:00,63.65,63.71,63.54,63.56,39700.0,54.8701,54.9218,54.7753,54.7925,39700.0
2013-04-18 14:50:00,63.56,63.56,63.35,63.39,73900.0,54.7925,54.7925,54.6115,54.6459,73900.0
2013-04-18 15:00:00,63.4,63.44,63.38,63.43,35100.0,54.6546,54.6891,54.6373,54.6804,35100.0
2013-04-18 15:10:00,63.42,63.55,63.41,63.55,37000.0,54.6718,54.7839,54.6632,54.7839,37000.0
2013-04-18 15:20:00,63.55,63.65,63.51,63.64,37700.0,54.7839,54.8701,54.7494,54.8615,37700.0
2013-04-18 15:30:00,63.64,63.73,63.58,63.62,42200.0,54.8615,54.939,54.8097,54.8442,42200.0
2013-04-18 15:40:00,63.63,63.73,63.56,63.73,86600.0,54.8528,54.939,54.7925,54.939,86600.0
2013-04-18 15:50:00,63.72,63.75,63.63,63.7,123900.0,54.9304,54.9563,54.8528,54.9132,123900.0
2013-04-19 09:30:00,63.96,64.13,63.63,64.09,180800.0,55.1373,55.2839,54.8528,55.2494,180800.0
2013-04-19 09:40:00,64.07,64.07,63.59,63.6,12900.0,55.2322,55.2322,54.8184,54.827,12900.0
2013-04-19 09:50:00,63.61,63.73,63.5,63.72,16200.0,54.8356,54.939,54.7408,54.9304,16200.0
2013-04-19 10:00:00,63.72,63.85,63.69,63.85,21100.0,54.9304,55.0425,54.9046,55.0425,21100.0
2013-04-19 10:10:00,63.84,63.91,63.72,63.86,29900.0,55.0339,55.0942,54.9304,55.0511,29900.0
2013-04-19 10:20:00,63.85,63.9,63.75,63.9,22600.0,55.0425,55.0856,54.9563,55.0856,22600.0
2013-04-19 10:30:00,63.91,64.01,63.81,63.98,62900.0,55.0942,55.1804,55.008,55.1546,62900.0
2013-04-19 10:40:00,63.98,64.1,63.95,63.98,30700.0,55.1546,55.258,55.1287,55.1546,30700.0
2013-04-19 10:50:00,63.98,64.14,63.93,64.1,86200.0,55.1546,55.2925,55.1115,55.258,86200.0
2013-04-19 11:00:00,64.11,64.17,64.0,64.17,13000.0,55.2666,55.3184,55.1718,55.3184,13000.0
2013-04-19 11:10:00,64.15,64.28,64.11,64.19,12400.0,55.3011,55.4132,55.2666,55.3356,12400.0
2013-04-19 11:20:00,64.19,64.23,64.17,64.17,9200.0,55.3356,55.3701,55.3184,55.3184,9200.0
2013-04-19 11:30:00,64.17,64.21,64.16,64.17,24800.0,55.3184,55.3528,55.3097,55.3184,24800.0
2013-04-19 11:40:00,64.18,64.18,64.11,64.11,27600.0,55.327,55.327,55.2666,55.2666,27600.0
2013-04-19 11:50:00,64.12,64.14,64.09,64.11,15000.0,55.2753,55.2925,55.2494,55.2666,15000.0
2013-04-19 12:00:00,64.1,64.11,64.02,64.04,24500.0,55.258,55.2666,55.189,55.2063,24500.0
2013-04-19 12:10:00,64.05,64.1,64.03,64.04,13600.0,55.2149,55.258,55.1977,55.2063,13600.0
2013-04-19 12:20:00,64.05,64.07,64.0,64.02,24600.0,55.2149,55.2322,55.1718,55.189,24600.0
2013-04-19 12:30:00,64.04,64.06,64.0,64.02,24400.0,55.2063,55.2235,55.1718,55.189,24400.0
2013-04-19 12:40:00,64.02,64.04,63.96,63.99,18500.0,55.189,55.2063,55.1373,55.1632,18500.0
2013-04-19 12:50:00,64.0,64.01,63.96,63.99,19100.0,55.1718,55.1804,55.1373,55.1632,19100.0
2013-04-19 13:00:00,63.99,63.99,63.81,63.81,45400.0,55.1632,55.1632,55.008,55.008,45400.0
2013-04-19 13:10:00,63.8,63.89,63.79,63.86,9900.0,54.9994,55.077,54.9908,55.0511,9900.0
2013-04-19 13:20:00,63.86,64.03,63.82,64.03,15800.0,55.0511,55.1977,55.0166,55.1977,15800.0
2013-04-19 13:30:00,64.04,64.06,63.97,64.03,18500.0,55.2063,55.2235,55.1459,55.1977,18500.0
2013-04-19 13:40:00,64.02,64.13,64.02,64.11,12400.0,55.189,55.2839,55.189,55.2666,12400.0
2013-04-19 13:50:00,64.11,64.13,64.02,64.08,19200.0,55.2666,55.2839,55.189,55.2408,19200.0
2013-04-19 14:00:00,64.08,64.22,64.08,64.18,21400.0,55.2408,55.3615,55.2408,55.327,21400.0
2013-04-19 14:10:00,64.19,64.3,64.17,64.3,40400.0,55.3356,55.4304,55.3184,55.4304,40400.0
2013-04-19 14:20:00,64.29,64.4,64.28,64.33,16700.0,55.4218,55.5166,55.4132,55.4563,16700.0
2013-04-19 14:30:00,64.34,64.37,64.29,64.31,23400.0,55.4649,55.4908,55.4218,55.439,23400.0
2013-04-19 14:40:00,64.32,64.33,64.19,64.21,20500.0,55.4477,55.4563,55.3356,55.3528,20500.0
2013-04-19 14:50:00,64.2,64.22,64.14,64.17,12300.0,55.3442,55.3615,55.2925,55.3184,12300.0
2013-04-19 15:00:00,64.16,64.26,64.11,64.22,14100.0,55.3097,55.3959,55.2666,55.3615,14100.0
2013-04-19 15:10:00,64.23,64.25,64.15,64.2,27800.0,55.3701,55.3873,55.3011,55.3442,27800.0
2013-04-19 15:20:00,64.19,64.36,64.19,64.35,11300.0,55.3356,55.4821,55.3356,55.4735,11300.0
2013-04-19 15:30:00,64.34,64.39,64.31,64.34,18600.0,55.4649,55.508,55.439,55.4649,18600.0
2013-04-19 15:40:00,64.35,64.46,64.33,64.46,84000.0,55.4735,55.5684,55.4563,55.5684,84000.0
2013-04-19 15:50:00,64.45,64.68,64.4,64.66,373000.0,55.5597,55.758,55.5166,55.7408,373000.0
2013-04-22 09:30:00,64.71,64.8,64.44,64.44,33200.0,55.7839,55.8615,55.5511,55.5511,33200.0
2013-04-22 09:40:00,64.38,64.47,64.23,64.23,19500.0,55.4994,55.577,55.3701,55.3701,19500.0
2013-04-22 09:50:00,64.24,64.25,64.09,64.2,29500.0,55.3787,55.3873,55.2494,55.3442,29500.0
2013-04-22 10:00:00,64.2,64.2,64.05,64.05,16500.0,55.3442,55.3442,55.2149,55.2149,16500.0
2013-04-22 10:10:00,64.08,64.08,63.97,64.01,29500.0,55.2408,55.2408,55.1459,55.1804,29500.0
2013-04-22 10:20:00,64.01,64.06,63.98,63.98,74500.0,55.1804,55.2235,55.1546,55.1546,74500.0
2013-04-22 10:30:00,64.0,64.01,63.81,63.89,23400.0,55.1718,55.1804,55.008,55.077,23400.0
2013-04-22 10:40:00,63.89,64.0,63.84,64.0,57700.0,55.077,55.1718,55.0339,55.1718,57700.0
2013-04-22 10:50:00,64.0,64.02,63.92,63.99,22400.0,55.1718,55.189,55.1028,55.1632,22400.0
2013-04-22 11:00:00,64.0,64.11,63.96,64.07,25400.0,55.1718,55.2666,55.1373,55.2322,25400.0
2013-04-22 11:10:00,64.08,64.13,64.05,64.1,28700.0,55.2408,55.2839,55.2149,55.258,28700.0
2013-04-22 11:20:00,64.1,64.13,64.06,64.1,16000.0,55.258,55.2839,55.2235,55.258,16000.0
2013-04-22 11:30:00,64.11,64.24,64.09,64.17,24600.0,55.2666,55.3787,55.2494,55.3184,24600.0
2013-04-22 11:40:00,64.17,64.25,64.17,64.21,13100.0,55.3184,55.3873,55.3184,55.3528,13100.0
2013-04-22 11:50:00,64.22,64.25,64.18,64.2,14600.0,55.3615,55.3873,55.327,55.3442,14600.0
2013-04-22 12:00:00,64.2,64.29,64.18,64.29,15600.0,55.3442,55.4218,55.327,55.4218,15600.0
2013-04-22 12:10:00,64.29,64.32,64.27,64.27,10900.0,55.4218,55.4477,55.4046,55.4046,10900.0
2013-04-22 12:20:00,64.29,64.31,64.26,64.3,5200.0,55.4218,55.439,55.3959,55.4304,5200.0
2013-04-22 12:30:00,64.32,64.33,64.28,64.33,8300.0,55.4477,55.4563,55.4132,55.4563,8300.0
2013-04-22 12:40:00,64.34,64.38,64.3,64.34,9000.0,55.4649,55.4994,55.4304,55.4649,9000.0
2013-04-22 12:50:00,64.33,64.39,64.32,64.37,7500.0,55.4563,55.508,55.4477,55.4908,7500.0
2013-04-22 13:00:00,64.37,64.37,64.26,64.27,17900.0,55.4908,55.4908,55.3959,55.4046,17900.0
2013-04-22 13:10:00,64.27,64.3,64.2,64.21,16800.0,55.4046,55.4304,55.3442,55.3528,16800.0
2013-04-22 13:20:00,64.21,64.22,64.13,64.17,17500.0,55.3528,55.3615,55.2839,55.3184,17500.0
2013-04-22 13:30:00,64.2,64.22,64.15,64.16,20100.0,55.3442,55.3615,55.3011,55.3097,20100.0
2013-04-22 13:40:00,64.16,64.16,64.07,64.09,46000.0,55.3097,55.3097,55.2322,55.2494,46000.0
2013-04-22 13:50:00,64.09,64.13,63.99,64.0,77600.0,55.2494,55.2839,55.1632,55.1718,77600.0
2013-04-22 14:00:00,64.0,64.05,63.98,64.01,54100.0,55.1718,55.2149,55.1546,55.1804,54100.0
2013-04-22 14:10:00,64.01,64.02,63.99,64.02,61000.0,55.1804,55.189,55.1632,55.189,61000.0
2013-04-22 14:20:00,64.02,64.19,64.02,64.17,32100.0,55.189,55.3356,55.189,55.3184,32100.0
2013-04-22 14:30:00,64.17,64.24,64.15,64.24,21400.0,55.3184,55.3787,55.3011,55.3787,21400.0
2013-04-22 14:40:00,64.24,64.26,64.21,64.21,20000.0,55.3787,55.3959,55.3528,55.3528,20000.0
2013-04-22 14:50:00,64.21,64.33,64.21,64.29,17800.0,55.3528,55.4563,55.3528,55.4218,17800.0
2013-04-22 15:00:00,64.29,64.31,64.12,64.13,83500.0,55.4218,55.439,55.2753,55.2839,83500.0
2013-04-22 15:10:00,64.13,64.22,64.13,64.14,82200.0,55.2839,55.3615,55.2839,55.2925,82200.0
2013-04-22 15:20:00,64.15,64.21,64.09,64.14,73100.0,55.3011,55.3528,55.2494,55.2925,73100.0
2013-04-22 15:30:00,64.12,64.16,64.05,64.12,57700.0,55.2753,55.3097,55.2149,55.2753,57700.0
2013-04-22 15:40:00,64.12,64.13,64.03,64.09,55400.0,55.2753,55.2839,55.1977,55.2494,55400.0
2013-04-22 15:50:00,64.1,64.15,64.05,64.14,99200.0,55.258,55.3011,55.2149,55.2925,99200.0
2013-04-23 09:30:00,64.47,64.61,64.25,64.44,36800.0,55.577,55.6977,55.3873,55.5511,36800.0
2013-04-23 09:40:00,64.49,64.69,64.49,64.68,42000.0,55.5942,55.7666,55.5942,55.758,42000.0
2013-04-23 09:50:00,64.68,64.81,64.68,64.79,22000.0,55.758,55.8701,55.758,55.8528,22000.0
2013-04-23 10:00:00,64.78,64.89,64.77,64.77,9300.0,55.8442,55.939,55.8356,55.8356,9300.0
2013-04-23 10:10:00,64.78,64.87,64.77,64.84,17400.0,55.8442,55.9218,55.8356,55.8959,17400.0
2013-04-23 10:20:00,64.86,64.97,64.86,64.91,11300.0,55.9132,56.008,55.9132,55.9563,11300.0
2013-04-23 10:30:00,64.89,64.95,64.82,64.83,19300.0,55.939,55.9908,55.8787,55.8873,19300.0
2013-04-23 10:40:00,64.84,64.91,64.81,64.86,28400.0,55.8959,55.9563,55.8701,55.9132,28400.0
2013-04-23 10:50:00,64.85,64.88,64.83,64.85,25300.0,55.9046,55.9304,55.8873,55.9046,25300.0
2013-04-23 11:00:00,64.86,64.93,64.86,64.9,17500.0,55.9132,55.9735,55.9132,55.9477,17500.0
2013-04-23 11:10:00,64.91,64.92,64.84,64.85,11100.0,55.9563,55.9649,55.8959,55.9046,11100.0
2013-04-23 11:20:00,64.85,64.87,64.79,64.84,59100.0,55.9046,55.9218,55.8528,55.8959,59100.0
2013-04-23 11:30:00,64.84,64.95,64.83,64.92,27700.0,55.8959,55.9908,55.8873,55.9649,27700.0
2013-04-23 11:40:00,64.93,64.97,64.93,64.95,21000.0,55.9735,56.008,55.9735,55.9908,21000.0
2013-04-23 11:50:00,64.94,64.94,64.85,64.89,12500.0,55.9821,55.9821,55.9046,55.939,12500.0
2013-04-23 12:00:00,64.89,64.91,64.84,64.91,9700.0,55.939,55.9563,55.8959,55.9563,9700.0
2013-04-23 12:10:00,64.9,64.91,64.82,64.85,13600.0,55.9477,55.9563,55.8787,55.9046,13600.0
2013-04-23 12:20:00,64.87,64.92,64.85,64.91,6200.0,55.9218,55.9649,55.9046,55.9563,6200.0
2013-04-23 12:30:00,64.92,64.95,64.91,64.94,12000.0,55.9649,55.9908,55.9563,55.9821,12000.0
2013-04-23 12:40:00,64.92,64.92,64.84,64.84,8100.0,55.9649,55.9649,55.8959,55.8959,8100.0
2013-04-23 12:50:00,64.84,64.88,64.8,64.88,11200.0,55.8959,55.9304,55.8615,55.9304,11200.0
2013-04-23 13:00:00,64.88,64.91,64.17,64.17,56800.0,55.9304,55.9563,55.3184,55.3184,56800.0
2013-04-23 13:10:00,64.18,64.98,64.1,64.96,74900.0,55.327,56.0166,55.258,55.9994,74900.0
2013-04-23 13:20:00,64.95,64.97,64.84,64.86,12300.0,55.9908,56.008,55.8959,55.9132,12300.0
2013-04-23 13:30:00,64.86,64.93,64.83,64.92,37300.0,55.9132,55.9735,55.8873,55.9649,37300.0
2013-04-23 13:40:00,64.93,65.03,64.89,65.0,42600.0,55.9735,56.0597,55.939,56.0339,42600.0
2013-04-23 13:50:00,65.0,65.09,64.95,65.08,44400.0,56.0339,56.1115,55.9908,56.1028,44400.0
2013-04-23 14:00:00,65.08,65.11,65.01,65.03,34700.0,56.1028,56.1287,56.0425,56.0597,34700.0
2013-04-23 14:10:00,65.04,65.11,65.02,65.05,31600.0,56.0683,56.1287,56.0511,56.077,31600.0
2013-04-23 14:20:00,65.05,65.06,64.98,64.98,16900.0,56.077,56.0856,56.0166,56.0166,16900.0
2013-04-23 14:30:00,64.98,65.08,64.92,65.08,19900.0,56.0166,56.1028,55.9649,56.1028,19900.0
2013-04-23 14:40:00,65.1,65.1,65.04,65.07,19400.0,56.1201,56.1201,56.0683,56.0942,19400.0
2013-04-23 14:50:00,65.07,65.08,65.03,65.08,12700.0,56.0942,56.1028,56.0597,56.1028,12700.0
2013-04-23 15:00:00,65.08,65.08,64.95,64.96,26100.0,56.1028,56.1028,55.9908,55.9994,26100.0
2013-04-23 15:10:00,64.96,65.0,64.9,64.91,27600.0,55.9994,56.0339,55.9477,55.9563,27600.0
2013-04-23 15:20:00,64.9,64.95,64.87,64.91,32400.0,55.9477,55.9908,55.9218,55.9563,32400.0
2013-04-23 15:30:00,64.89,64.92,64.85,64.87,53300.0,55.939,55.9649,55.9046,55.9218,53300.0
2013-04-23 15:40:00,64.87,64.97,64.84,64.96,93500.0,55.9218,56.008,55.8959,55.9994,93500.0
2013-04-23 15:50:00,64.97,65.03,64.92,64.94,136800.0,56.008,56.0597,55.9649,55.9821,136800.0
2013-04-24 09:30:00,64.79,65.13,64.6,64.61,44900.0,55.8528,56.1459,55.689,55.6977,44900.0
2013-04-24 09:40:00,64.68,64.82,64.59,64.78,67800.0,55.758,55.8787,55.6804,55.8442,67800.0
2013-04-24 09:50:00,64.8,64.92,64.72,64.92,38400.0,55.8615,55.9649,55.7925,55.9649,38400.0
2013-04-24 10:00:00,64.92,64.95,64.85,64.91,75300.0,55.9649,55.9908,55.9046,55.9563,75300.0
2013-04-24 10:10:00,64.93,64.95,64.78,64.78,68000.0,55.9735,55.9908,55.8442,55.8442,68000.0
2013-04-24 10:20:00,64.78,64.81,64.73,64.8,72600.0,55.8442,55.8701,55.8011,55.8615,72600.0
2013-04-24 10:30:00,64.8,64.95,64.8,64.93,77900.0,55.8615,55.9908,55.8615,55.9735,77900.0
2013-04-24 10:40:00,64.94,65.05,64.9,65.05,55000.0,55.9821,56.077,55.9477,56.077,55000.0
2013-04-24 10:50:00,65.04,65.22,65.04,65.15,28800.0,56.0683,56.2235,56.0683,56.1632,28800.0
2013-04-24 11:00:00,65.16,65.16,64.96,64.96,37100.0,56.1718,56.1718,55.9994,55.9994,37100.0
2013-04-24 11:10:00,64.95,65.03,64.92,65.01,20400.0,55.9908,56.0597,55.9649,56.0425,20400.0
2013-04-24 11:20:00,65.02,65.13,64.98,65.13,21300.0,56.0511,56.1459,56.0166,56.1459,21300.0
2013-04-24 11:30:00,65.16,65.18,65.09,65.13,38600.0,56.1718,56.189,56.1115,56.1459,38600.0
2013-04-24 11:40:00,65.13,65.2,65.1,65.14,17000.0,56.1459,56.2063,56.1201,56.1546,17000.0
2013-04-24 11:50:00,65.16,65.17,65.03,65.03,13200.0,56.1718,56.1804,56.0597,56.0597,13200.0
2013-04-24 12:00:00,65.02,65.02,64.87,64.9,17700.0,56.0511,56.0511,55.9218,55.9477,17700.0
2013-04-24 12:10:00,64.88,64.88,64.77,64.8,15600.0,55.9304,55.9304,55.8356,55.8615,15600.0
2013-04-24 12:20:00,64.8,64.85,64.76,64.81,36400.0,55.8615,55.9046,55.827,55.8701,36400.0
2013-04-24 12:30:00,64.81,64.89,64.79,64.83,11800.0,55.8701,55.939,55.8528,55.8873,11800.0
2013-04-24 12:40:00,64.82,64.95,64.82,64.9,10500.0,55.8787,55.9908,55.8787,55.9477,10500.0
2013-04-24 12:50:00,64.89,64.89,64.72,64.75,26800.0,55.939,55.939,55.7925,55.8184,26800.0
2013-04-24 13:00:00,64.75,64.77,64.73,64.75,12400.0,55.8184,55.8356,55.8011,55.8184,12400.0
2013-04-24 13:10:00,64.75,64.76,64.68,64.69,15900.0,55.8184,55.827,55.758,55.7666,15900.0
2013-04-24 13:20:00,64.7,64.78,64.69,64.74,21500.0,55.7752,55.8442,55.7666,55.8097,21500.0
2013-04-24 13:30:00,64.73,64.78,64.73,64.78,17100.0,55.8011,55.8442,55.8011,55.8442,17100.0
2013-04-24 13:40:00,64.78,64.79,64.72,64.75,19000.0,55.8442,55.8528,55.7925,55.8184,19000.0
2013-04-24 13:50:00,64.75,64.8,64.74,64.78,21800.0,55.8184,55.8615,55.8097,55.8442,21800.0
2013-04-24 14:00:00,64.79,64.79,64.73,64.74,32100.0,55.8528,55.8528,55.8011,55.8097,32100.0
2013-04-24 14:10:00,64.76,64.87,64.76,64.87,20100.0,55.827,55.9218,55.827,55.9218,20100.0
2013-04-24 14:20:00,64.87,64.87,64.82,64.85,20400.0,55.9218,55.9218,55.8787,55.9046,20400.0
2013-04-24 14:30:00,64.85,64.94,64.82,64.84,41800.0,55.9046,55.9821,55.8787,55.8959,41800.0
2013-04-24 14:40:00,64.83,64.83,64.66,64.66,25300.0,55.8873,55.8873,55.7408,55.7408,25300.0
2013-04-24 14:50:00,64.65,64.8,64.65,64.75,94200.0,55.7321,55.8615,55.7321,55.8184,94200.0
2013-04-24 15:00:00,64.75,64.77,64.73,64.74,53000.0,55.8184,55.8356,55.8011,55.8097,53000.0
2013-04-24 15:10:00,64.74,64.75,64.69,64.71,42000.0,55.8097,55.8184,55.7666,55.7839,42000.0
2013-04-24 15:20:00,64.72,64.73,64.68,64.68,52500.0,55.7925,55.8011,55.758,55.758,52500.0
2013-04-24 15:30:00,64.68,64.72,64.63,64.67,42100.0,55.758,55.7925,55.7149,55.7494,42100.0
2013-04-24 15:40:00,64.67,64.7,64.63,64.69,91800.0,55.7494,55.7752,55.7149,55.7666,91800.0
2013-04-24 15:50:00,64.69,64.71,64.62,64.71,130000.0,55.7666,55.7839,55.7063,55.7839,130000.0
2013-04-25 09:30:00,64.5,66.28,64.5,65.0,79600.0,55.6028,57.1373,55.6028,56.0339,79600.0
2013-04-25 09:40:00,65.01,65.1,64.68,64.73,104400.0,56.0425,56.1201,55.758,55.8011,104400.0
2013-04-25 09:50:00,64.73,64.74,64.53,64.53,45300.0,55.8011,55.8097,55.6287,55.6287,45300.0
2013-04-25 10:00:00,64.56,64.78,64.46,64.76,115200.0,55.6546,55.8442,55.5684,55.827,115200.0
2013-04-25 10:10:00,64.77,65.26,64.66,65.25,76500.0,55.8356,56.258,55.7408,56.2494,76500.0
2013-04-25 10:20:00,65.26,65.55,65.26,65.47,70600.0,56.258,56.508,56.258,56.439,70600.0
2013-04-25 10:30:00,65.48,65.59,65.3,65.47,41200.0,56.4477,56.5425,56.2925,56.439,41200.0
2013-04-25 10:40:00,65.48,65.65,65.44,65.62,53800.0,56.4477,56.5942,56.4132,56.5683,53800.0
2013-04-25 10:50:00,65.62,65.72,65.5,65.57,74400.0,56.5683,56.6545,56.4649,56.5252,74400.0
2013-04-25 11:00:00,65.57,65.69,65.5,65.69,111700.0,56.5252,56.6287,56.4649,56.6287,111700.0
2013-04-25 11:10:00,65.68,65.86,65.66,65.84,66100.0,56.6201,56.7752,56.6028,56.758,66100.0
2013-04-25 11:20:00,65.84,65.85,65.7,65.81,45700.0,56.758,56.7666,56.6373,56.7321,45700.0
2013-04-25 11:30:00,65.8,65.88,65.78,65.78,37600.0,56.7235,56.7925,56.7063,56.7063,37600.0
2013-04-25 11:40:00,65.78,65.8,65.71,65.79,30200.0,56.7063,56.7235,56.6459,56.7149,30200.0
2013-04-25 11:50:00,65.79,66.01,65.78,65.96,63900.0,56.7149,56.9045,56.7063,56.8614,63900.0
2013-04-25 12:00:00,65.95,65.96,65.8,65.89,19900.0,56.8528,56.8614,56.7235,56.8011,19900.0
2013-04-25 12:10:00,65.88,65.9,65.74,65.75,31900.0,56.7925,56.8097,56.6718,56.6804,31900.0
2013-04-25 12:20:00,65.75,65.75,65.56,65.61,20300.0,56.6804,56.6804,56.5166,56.5597,20300.0
2013-04-25 12:30:00,65.59,65.72,65.59,65.7,37800.0,56.5425,56.6545,56.5425,56.6373,37800.0
2013-04-25 12:40:00,65.69,65.72,65.64,65.71,14600.0,56.6287,56.6545,56.5856,56.6459,14600.0
2013-04-25 12:50:00,65.71,65.73,65.66,65.69,17200.0,56.6459,56.6632,56.6028,56.6287,17200.0
2013-04-25 13:00:00,65.69,65.69,65.59,65.59,7100.0,56.6287,56.6287,56.5425,56.5425,7100.0
2013-04-25 13:10:00,65.61,65.8,65.6,65.77,28800.0,56.5597,56.7235,56.5511,56.6977,28800.0
2013-04-25 13:20:00,65.76,65.94,65.72,65.89,30200.0,56.689,56.8442,56.6545,56.8011,30200.0
2013-04-25 13:30:00,65.89,65.9,65.79,65.79,21700.0,56.8011,56.8097,56.7149,56.7149,21700.0
2013-04-25 13:40:00,65.79,65.96,65.79,65.88,30600.0,56.7149,56.8614,56.7149,56.7925,30600.0
2013-04-25 13:50:00,65.86,65.89,65.8,65.83,24500.0,56.7752,56.8011,56.7235,56.7494,24500.0
2013-04-25 14:00:00,65.84,65.9,65.82,65.82,18700.0,56.758,56.8097,56.7408,56.7408,18700.0
2013-04-25 14:10:00,65.81,65.89,65.8,65.89,27400.0,56.7321,56.8011,56.7235,56.8011,27400.0
2013-04-25 14:20:00,65.89,65.89,65.8,65.8,41100.0,56.8011,56.8011,56.7235,56.7235,41100.0
2013-04-25 14:30:00,65.79,65.79,65.71,65.73,23300.0,56.7149,56.7149,56.6459,56.6632,23300.0
2013-04-25 14:40:00,65.74,65.76,65.63,65.64,53400.0,56.6718,56.689,56.577,56.5856,53400.0
2013-04-25 14:50:00,65.64,65.65,65.55,65.6,47900.0,56.5856,56.5942,56.508,56.5511,47900.0
2013-04-25 15:00:00,65.59,65.69,65.55,65.69,68300.0,56.5425,56.6287,56.508,56.6287,68300.0
2013-04-25 15:10:00,65.68,65.76,65.63,65.69,51200.0,56.6201,56.689,56.577,56.6287,51200.0
2013-04-25 15:20:00,65.69,65.72,65.64,65.68,59000.0,56.6287,56.6545,56.5856,56.6201,59000.0
2013-04-25 15:30:00,65.68,65.73,65.61,65.72,72100.0,56.6201,56.6632,56.5597,56.6545,72100.0
2013-04-25 15:40:00,65.72,65.72,65.67,65.72,67700.0,56.6545,56.6545,56.6114,56.6545,67700.0
2013-04-25 15:50:00,65.71,65.72,65.55,65.65,191500.0,56.6459,56.6545,56.508,56.5942,191500.0
2013-04-26 09:30:00,65.5,65.5,65.16,65.31,30800.0,56.4649,56.4649,56.1718,56.3011,30800.0
2013-04-26 09:40:00,65.23,65.34,65.11,65.14,26200.0,56.2321,56.327,56.1287,56.1546,26200.0
2013-04-26 09:50:00,65.12,65.29,65.12,65.21,28000.0,56.1373,56.2839,56.1373,56.2149,28000.0
2013-04-26 10:00:00,65.2,65.29,65.17,65.19,14300.0,56.2063,56.2839,56.1804,56.1977,14300.0
2013-04-26 10:10:00,65.22,65.26,64.95,65.04,23300.0,56.2235,56.258,55.9908,56.0683,23300.0
2013-04-26 10:20:00,65.03,65.16,65.0,65.13,21300.0,56.0597,56.1718,56.0339,56.1459,21300.0
2013-04-26 10:30:00,65.14,65.14,65.0,65.03,39500.0,56.1546,56.1546,56.0339,56.0597,39500.0
2013-04-26 10:40:00,65.02,65.05,65.0,65.02,64300.0,56.0511,56.077,56.0339,56.0511,64300.0
2013-04-26 10:50:00,65.02,65.1,65.0,65.03,37400.0,56.0511,56.1201,56.0339,56.0597,37400.0
2013-04-26 11:00:00,65.03,65.03,64.9,64.91,30000.0,56.0597,56.0597,55.9477,55.9563,30000.0
2013-04-26 11:10:00,64.92,65.03,64.92,64.99,14800.0,55.9649,56.0597,55.9649,56.0252,14800.0
2013-04-26 11:20:00,64.99,65.0,64.93,64.95,10400.0,56.0252,56.0339,55.9735,55.9908,10400.0
2013-04-26 11:30:00,64.95,64.95,64.86,64.9,16300.0,55.9908,55.9908,55.9132,55.9477,16300.0
2013-04-26 11:40:00,64.89,64.9,64.79,64.82,10700.0,55.939,55.9477,55.8528,55.8787,10700.0
2013-04-26 11:50:00,64.81,64.86,64.75,64.81,10100.0,55.8701,55.9132,55.8184,55.8701,10100.0
2013-04-26 12:00:00,64.8,65.0,64.76,64.95,36100.0,55.8615,56.0339,55.827,55.9908,36100.0
2013-04-26 12:10:00,64.94,64.94,64.83,64.9,11600.0,55.9821,55.9821,55.8873,55.9477,11600.0
2013-04-26 12:20:00,64.91,64.92,64.88,64.9,12800.0,55.9563,55.9649,55.9304,55.9477,12800.0
2013-04-26 12:30:00,64.89,64.97,64.89,64.97,11300.0,55.939,56.008,55.939,56.008,11300.0
2013-04-26 12:40:00,64.96,65.01,64.91,64.97,16000.0,55.9994,56.0425,55.9563,56.008,16000.0
2013-04-26 12:50:00,64.97,65.14,64.95,65.12,40100.0,56.008,56.1546,55.9908,56.1373,40100.0
2013-04-26 13:00:00,65.1,65.13,64.97,64.99,14700.0,56.1201,56.1459,56.008,56.0252,14700.0
2013-04-26 13:10:00,65.02,65.04,64.96,64.98,8300.0,56.0511,56.0683,55.9994,56.0166,8300.0
2013-04-26 13:20:00,64.98,65.07,64.96,65.05,19100.0,56.0166,56.0942,55.9994,56.077,19100.0
2013-04-26 13:30:00,65.04,65.04,64.98,64.99,14000.0,56.0683,56.0683,56.0166,56.0252,14000.0
2013-04-26 13:40:00,64.99,65.0,64.93,64.94,19500.0,56.0252,56.0339,55.9735,55.9821,19500.0
2013-04-26 13:50:00,64.94,64.97,64.9,64.92,16200.0,55.9821,56.008,55.9477,55.9649,16200.0
2013-04-26 14:00:00,64.92,65.03,64.92,64.93,13000.0,55.9649,56.0597,55.9649,55.9735,13000.0
2013-04-26 14:10:00,64.92,64.93,64.85,64.9,8500.0,55.9649,55.9735,55.9046,55.9477,8500.0
2013-04-26 14:20:00,64.9,64.92,64.85,64.87,29100.0,55.9477,55.9649,55.9046,55.9218,29100.0
2013-04-26 14:30:00,64.89,64.96,64.81,64.96,30100.0,55.939,55.9994,55.8701,55.9994,30100.0
2013-04-26 14:40:00,64.97,65.11,64.95,65.09,33200.0,56.008,56.1287,55.9908,56.1115,33200.0
2013-04-26 14:50:00,65.09,65.21,65.09,65.16,39000.0,56.1115,56.2149,56.1115,56.1718,39000.0
2013-04-26 15:00:00,65.18,65.23,65.14,65.17,33700.0,56.189,56.2321,56.1546,56.1804,33700.0
2013-04-26 15:10:00,65.18,65.18,65.1,65.13,18600.0,56.189,56.189,56.1201,56.1459,18600.0
2013-04-26 15:20:00,65.14,65.19,65.13,65.18,28300.0,56.1546,56.1977,56.1459,56.189,28300.0
2013-04-26 15:30:00,65.18,65.21,65.16,65.16,44400.0,56.189,56.2149,56.1718,56.1718,44400.0
2013-04-26 15:40:00,65.16,65.25,65.15,65.23,80300.0,56.1718,56.2494,56.1632,56.2321,80300.0
2013-04-26 15:50:00,65.23,65.23,65.03,65.06,92900.0,56.2321,56.2321,56.0597,56.0856,92900.0
2013-04-29 09:30:00,65.2,65.5,65.11,65.4,57900.0,56.2063,56.4649,56.1287,56.3787,57900.0
2013-04-29 09:40:00,65.4,65.44,65.16,65.19,20800.0,56.3787,56.4132,56.1718,56.1977,20800.0
2013-04-29 09:50:00,65.19,65.5,65.19,65.42,9600.0,56.1977,56.4649,56.1977,56.3959,9600.0
2013-04-29 10:00:00,65.44,65.56,65.36,65.54,21400.0,56.4132,56.5166,56.3442,56.4994,21400.0
2013-04-29 10:10:00,65.54,65.55,65.35,65.36,19200.0,56.4994,56.508,56.3356,56.3442,19200.0
2013-04-29 10:20:00,65.39,65.45,65.35,65.45,17600.0,56.3701,56.4218,56.3356,56.4218,17600.0
2013-04-29 10:30:00,65.43,65.58,65.42,65.55,55000.0,56.4046,56.5339,56.3959,56.508,55000.0
2013-04-29 10:40:00,65.55,65.65,65.55,65.65,46000.0,56.508,56.5942,56.508,56.5942,46000.0
2013-04-29 10:50:00,65.65,65.69,65.61,65.65,25400.0,56.5942,56.6287,56.5597,56.5942,25400.0
2013-04-29 11:00:00,65.66,65.67,65.54,65.54,35400.0,56.6028,56.6114,56.4994,56.4994,35400.0
2013-04-29 11:10:00,65.55,65.55,65.46,65.51,17300.0,56.508,56.508,56.4304,56.4735,17300.0
2013-04-29 11:20:00,65.51,65.55,65.5,65.54,10400.0,56.4735,56.508,56.4649,56.4994,10400.0
2013-04-29 11:30:00,65.54,65.57,65.5,65.54,20800.0,56.4994,56.5252,56.4649,56.4994,20800.0
2013-04-29 11:40:00,65.54,65.61,65.52,65.55,15800.0,56.4994,56.5597,56.4821,56.508,15800.0
2013-04-29 11:50:00,65.55,65.57,65.52,65.56,19200.0,56.508,56.5252,56.4821,56.5166,19200.0
2013-04-29 12:00:00,65.57,65.61,65.5,65.59,34400.0,56.5252,56.5597,56.4649,56.5425,34400.0
2013-04-29 12:10:00,65.59,65.62,65.58,65.58,51500.0,56.5425,56.5683,56.5339,56.5339,51500.0
2013-04-29 12:20:00,65.59,65.6,65.39,65.55,87600.0,56.5425,56.5511,56.3701,56.508,87600.0
2013-04-29 12:30:00,65.55,65.66,65.54,65.65,15900.0,56.508,56.6028,56.4994,56.5942,15900.0
2013-04-29 12:40:00,65.64,65.68,65.63,65.65,9500.0,56.5856,56.6201,56.577,56.5942,9500.0
2013-04-29 12:50:00,65.66,65.67,65.56,65.61,9700.0,56.6028,56.6114,56.5166,56.5597,9700.0
2013-04-29 13:00:00,65.6,65.64,65.53,65.56,7700.0,56.5511,56.5856,56.4908,56.5166,7700.0
2013-04-29 13:10:00,65.56,65.61,65.56,65.61,12100.0,56.5166,56.5597,56.5166,56.5597,12100.0
2013-04-29 13:20:00,65.6,65.61,65.57,65.6,15100.0,56.5511,56.5597,56.5252,56.5511,15100.0
2013-04-29 13:30:00,65.59,65.61,65.58,65.58,7400.0,56.5425,56.5597,56.5339,56.5339,7400.0
2013-04-29 13:40:00,65.59,65.68,65.58,65.65,26400.0,56.5425,56.6201,56.5339,56.5942,26400.0
2013-04-29 13:50:00,65.64,65.73,65.63,65.72,20800.0,56.5856,56.6632,56.577,56.6545,20800.0
2013-04-29 14:00:00,65.72,65.77,65.71,65.76,16700.0,56.6545,56.6977,56.6459,56.689,16700.0
2013-04-29 14:10:00,65.77,65.78,65.74,65.74,13100.0,56.6977,56.7063,56.6718,56.6718,13100.0
2013-04-29 14:20:00,65.75,65.8,65.74,65.8,6800.0,56.6804,56.7235,56.6718,56.7235,6800.0
2013-04-29 14:30:00,65.79,65.8,65.76,65.76,16100.0,56.7149,56.7235,56.689,56.689,16100.0
2013-04-29 14:40:00,65.75,65.75,65.73,65.74,13000.0,56.6804,56.6804,56.6632,56.6718,13000.0
2013-04-29 14:50:00,65.74,65.79,65.73,65.78,18200.0,56.6718,56.7149,56.6632,56.7063,18200.0
2013-04-29 15:00:00,65.79,65.8,65.65,65.69,16200.0,56.7149,56.7235,56.5942,56.6287,16200.0
2013-04-29 15:10:00,65.69,65.76,65.69,65.71,14800.0,56.6287,56.689,56.6287,56.6459,14800.0
2013-04-29 15:20:00,65.72,65.72,65.67,65.7,26600.0,56.6545,56.6545,56.6114,56.6373,26600.0
2013-04-29 15:30:00,65.7,65.72,65.68,65.69,34300.0,56.6373,56.6545,56.6201,56.6287,34300.0
2013-04-29 15:40:00,65.69,65.72,65.62,65.63,42200.0,56.6287,56.6545,56.5683,56.577,42200.0
2013-04-29 15:50:00,65.62,65.67,65.57,65.66,83300.0,56.5683,56.6114,56.5252,56.6028,83300.0
2013-04-30 09:30:00,65.57,65.61,65.19,65.19,51100.0,56.5252,56.5597,56.1977,56.1977,51100.0
2013-04-30 09:40:00,65.23,65.27,65.03,65.11,41300.0,56.2321,56.2666,56.0597,56.1287,41300.0
2013-04-30 09:50:00,65.15,65.15,65.02,65.07,14600.0,56.1632,56.1632,56.0511,56.0942,14600.0
2013-04-30 10:00:00,65.07,65.17,64.7,64.96,70700.0,56.0942,56.1804,55.7752,55.9994,70700.0
2013-04-30 10:10:00,64.96,64.97,64.8,64.85,29500.0,55.9994,56.008,55.8615,55.9046,29500.0
2013-04-30 10:20:00,64.87,65.0,64.87,64.95,17400.0,55.9218,56.0339,55.9218,55.9908,17400.0
2013-04-30 10:30:00,64.95,65.03,64.93,65.0,41600.0,55.9908,56.0597,55.9735,56.0339,41600.0
2013-04-30 10:40:00,65.01,65.13,65.0,65.1,20000.0,56.0425,56.1459,56.0339,56.1201,20000.0
2013-04-30 10:50:00,65.09,65.17,65.09,65.15,12900.0,56.1115,56.1804,56.1115,56.1632,12900.0
2013-04-30 11:00:00,65.15,65.28,65.14,65.28,46400.0,56.1632,56.2752,56.1546,56.2752,46400.0
2013-04-30 11:10:00,65.28,65.38,65.26,65.33,40700.0,56.2752,56.3614,56.258,56.3183,40700.0
2013-04-30 11:20:00,65.33,65.47,65.33,65.45,21900.0,56.3183,56.439,56.3183,56.4218,21900.0
2013-04-30 11:30:00,65.46,65.6,65.45,65.56,52500.0,56.4304,56.5511,56.4218,56.5166,52500.0
2013-04-30 11:40:00,65.56,65.58,65.48,65.48,15700.0,56.5166,56.5339,56.4477,56.4477,15700.0
2013-04-30 11:50:00,65.49,65.51,65.46,65.46,13400.0,56.4563,56.4735,56.4304,56.4304,13400.0
2013-04-30 12:00:00,65.45,65.46,65.37,65.38,8200.0,56.4218,56.4304,56.3528,56.3614,8200.0
2013-04-30 12:10:00,65.39,65.39,65.3,65.3,22800.0,56.3701,56.3701,56.2925,56.2925,22800.0
2013-04-30 12:20:00,65.31,65.35,65.29,65.34,7600.0,56.3011,56.3356,56.2839,56.327,7600.0
2013-04-30 12:30:00,65.34,65.41,65.34,65.41,4800.0,56.327,56.3873,56.327,56.3873,4800.0
2013-04-30 12:40:00,65.4,65.43,65.39,65.43,11600.0,56.3787,56.4046,56.3701,56.4046,11600.0
2013-04-30 12:50:00,65.42,65.43,65.38,65.4,12000.0,56.3959,56.4046,56.3614,56.3787,12000.0
2013-04-30 13:00:00,65.42,65.53,65.42,65.52,20700.0,56.3959,56.4908,56.3959,56.4821,20700.0
2013-04-30 13:10:00,65.52,65.58,65.49,65.57,11800.0,56.4821,56.5339,56.4563,56.5252,11800.0
2013-04-30 13:20:00,65.58,65.58,65.54,65.54,5800.0,56.5339,56.5339,56.4994,56.4994,5800.0
2013-04-30 13:30:00,65.53,65.54,65.52,65.53,11300.0,56.4908,56.4994,56.4821,56.4908,11300.0
2013-04-30 13:40:00,65.53,65.57,65.52,65.54,12700.0,56.4908,56.5252,56.4821,56.4994,12700.0
2013-04-30 13:50:00,65.54,65.54,65.51,65.51,9400.0,56.4994,56.4994,56.4735,56.4735,9400.0
2013-04-30 14:00:00,65.52,65.52,65.4,65.4,25000.0,56.4821,56.4821,56.3787,56.3787,25000.0
2013-04-30 14:10:00,65.41,65.42,65.24,65.24,27100.0,56.3873,56.3959,56.2408,56.2408,27100.0
2013-04-30 14:20:00,65.24,65.28,65.22,65.24,21500.0,56.2408,56.2752,56.2235,56.2408,21500.0
2013-04-30 14:30:00,65.25,65.28,65.2,65.25,23100.0,56.2494,56.2752,56.2063,56.2494,23100.0
2013-04-30 14:40:00,65.25,65.3,65.25,65.29,24900.0,56.2494,56.2925,56.2494,56.2839,24900.0
2013-04-30 14:50:00,65.31,65.41,65.31,65.4,22600.0,56.3011,56.3873,56.3011,56.3787,22600.0
2013-04-30 15:00:00,65.39,65.42,65.33,65.42,37200.0,56.3701,56.3959,56.3183,56.3959,37200.0
2013-04-30 15:10:00,65.42,65.49,65.42,65.46,40200.0,56.3959,56.4563,56.3959,56.4304,40200.0
2013-04-30 15:20:00,65.45,65.51,65.44,65.47,31600.0,56.4218,56.4735,56.4132,56.439,31600.0
2013-04-30 15:30:00,65.48,65.57,65.47,65.55,52000.0,56.4477,56.5252,56.439,56.508,52000.0
2013-04-30 15:40:00,65.55,65.56,65.49,65.52,41300.0,56.508,56.5166,56.4563,56.4821,41300.0
2013-04-30 15:50:00,65.52,65.59,65.49,65.57,132700.0,56.4821,56.5425,56.4563,56.5252,132700.0
2013-05-01 09:30:00,65.49,65.66,65.33,65.35,42700.0,56.4563,56.6028,56.3183,56.3356,42700.0
2013-05-01 09:40:00,65.34,65.55,65.24,65.32,101600.0,56.327,56.508,56.2408,56.3097,101600.0
2013-05-01 09:50:00,65.32,65.43,65.22,65.4,28800.0,56.3097,56.4046,56.2235,56.3787,28800.0
2013-05-01 10:00:00,65.41,65.64,65.41,65.5,40600.0,56.3873,56.5856,56.3873,56.4649,40600.0
2013-05-01 10:10:00,65.51,65.52,65.41,65.44,48300.0,56.4735,56.4821,56.3873,56.4132,48300.0
2013-05-01 10:20:00,65.45,65.6,65.4,65.55,52600.0,56.4218,56.5511,56.3787,56.508,52600.0
2013-05-01 10:30:00,65.56,65.62,65.5,65.61,28800.0,56.5166,56.5683,56.4649,56.5597,28800.0
2013-05-01 10:40:00,65.62,65.82,65.62,65.82,36100.0,56.5683,56.7408,56.5683,56.7408,36100.0
2013-05-01 10:50:00,65.82,65.91,65.8,65.88,33800.0,56.7408,56.8183,56.7235,56.7925,33800.0
2013-05-01 11:00:00,65.88,65.91,65.7,65.76,27300.0,56.7925,56.8183,56.6373,56.689,27300.0
2013-05-01 11:10:00,65.76,65.76,65.59,65.59,19200.0,56.689,56.689,56.5425,56.5425,19200.0
2013-05-01 11:20:00,65.6,65.71,65.59,65.71,35300.0,56.5511,56.6459,56.5425,56.6459,35300.0
2013-05-01 11:30:00,65.7,65.7,65.57,65.58,9200.0,56.6373,56.6373,56.5252,56.5339,9200.0
2013-05-01 11:40:00,65.58,65.59,65.51,65.54,15100.0,56.5339,56.5425,56.4735,56.4994,15100.0
2013-05-01 11:50:00,65.55,65.65,65.55,65.65,8900.0,56.508,56.5942,56.508,56.5942,8900.0
2013-05-01 12:00:00,65.65,65.65,65.54,65.54,10100.0,56.5942,56.5942,56.4994,56.4994,10100.0
2013-05-01 12:10:00,65.52,65.59,65.52,65.59,10000.0,56.4821,56.5425,56.4821,56.5425,10000.0
2013-05-01 12:20:00,65.61,65.63,65.6,65.61,8300.0,56.5597,56.577,56.5511,56.5597,8300.0
2013-05-01 12:30:00,65.6,65.61,65.54,65.57,9400.0,56.5511,56.5597,56.4994,56.5252,9400.0
2013-05-01 12:40:00,65.57,65.64,65.57,65.64,7300.0,56.5252,56.5856,56.5252,56.5856,7300.0
2013-05-01 12:50:00,65.65,65.65,65.52,65.52,15200.0,56.5942,56.5942,56.4821,56.4821,15200.0
2013-05-01 13:00:00,65.53,65.59,65.45,65.47,16400.0,56.4908,56.5425,56.4218,56.439,16400.0
2013-05-01 13:10:00,65.47,65.51,65.46,65.47,13100.0,56.439,56.4735,56.4304,56.439,13100.0
2013-05-01 13:20:00,65.47,65.51,65.41,65.44,12100.0,56.439,56.4735,56.3873,56.4132,12100.0
2013-05-01 13:30:00,65.45,65.45,65.29,65.29,14200.0,56.4218,56.4218,56.2839,56.2839,14200.0
2013-05-01 13:40:00,65.31,65.31,65.26,65.27,8500.0,56.3011,56.3011,56.258,56.2666,8500.0
2013-05-01 13:50:00,65.26,65.32,65.24,65.28,11200.0,56.258,56.3097,56.2408,56.2752,11200.0
2013-05-01 14:00:00,65.29,65.57,65.29,65.52,47400.0,56.2839,56.5252,56.2839,56.4821,47400.0
2013-05-01 14:10:00,65.52,65.53,65.41,65.48,30700.0,56.4821,56.4908,56.3873,56.4477,30700.0
2013-05-01 14:20:00,65.49,65.62,65.49,65.57,22100.0,56.4563,56.5683,56.4563,56.5252,22100.0
2013-05-01 14:30:00,65.57,65.57,65.47,65.5,15000.0,56.5252,56.5252,56.439,56.4649,15000.0
2013-05-01 14:40:00,65.5,65.54,65.43,65.48,16700.0,56.4649,56.4994,56.4046,56.4477,16700.0
2013-05-01 14:50:00,65.46,65.58,65.46,65.5,16300.0,56.4304,56.5339,56.4304,56.4649,16300.0
2013-05-01 15:00:00,65.49,65.53,65.43,65.44,25600.0,56.4563,56.4908,56.4046,56.4132,25600.0
2013-05-01 15:10:00,65.43,65.44,65.34,65.4,21400.0,56.4046,56.4132,56.327,56.3787,21400.0
2013-05-01 15:20:00,65.39,65.39,65.26,65.28,35600.0,56.3701,56.3701,56.258,56.2752,35600.0
2013-05-01 15:30:00,65.28,65.35,65.22,65.23,32500.0,56.2752,56.3356,56.2235,56.2321,32500.0
2013-05-01 15:40:00,65.22,65.26,65.12,65.15,57700.0,56.2235,56.258,56.1373,56.1632,57700.0
2013-05-01 15:50:00,65.14,65.31,65.12,65.3,122700.0,56.1546,56.3011,56.1373,56.2925,122700.0
2013-05-02 09:30:00,65.53,65.69,65.33,65.67,42300.0,56.4908,56.6287,56.3183,56.6114,42300.0
2013-05-02 09:40:00,65.67,65.67,65.39,65.46,20000.0,56.6114,56.6114,56.3701,56.4304,20000.0
2013-05-02 09:50:00,65.46,65.5,65.35,65.36,15700.0,56.4304,56.4649,56.3356,56.3442,15700.0
2013-05-02 10:00:00,65.41,65.52,65.37,65.45,16300.0,56.3873,56.4821,56.3528,56.4218,16300.0
2013-05-02 10:10:00,65.46,65.54,65.46,65.54,13900.0,56.4304,56.4994,56.4304,56.4994,13900.0
2013-05-02 10:20:00,65.54,65.71,65.54,65.71,14600.0,56.4994,56.6459,56.4994,56.6459,14600.0
2013-05-02 10:30:00,65.71,65.93,65.69,65.92,29300.0,56.6459,56.8356,56.6287,56.827,29300.0
2013-05-02 10:40:00,65.91,65.95,65.88,65.94,25200.0,56.8183,56.8528,56.7925,56.8442,25200.0
2013-05-02 10:50:00,65.94,66.08,65.94,65.98,46300.0,56.8442,56.9649,56.8442,56.8787,46300.0
2013-05-02 11:00:00,65.99,66.07,65.94,66.06,29900.0,56.8873,56.9563,56.8442,56.9476,29900.0
2013-05-02 11:10:00,66.06,66.32,66.06,66.31,43400.0,56.9476,57.1718,56.9476,57.1632,43400.0
2013-05-02 11:20:00,66.3,66.5,66.24,66.38,107300.0,57.1545,57.327,57.1028,57.2235,107300.0
2013-05-02 11:30:00,66.39,66.43,66.28,66.31,45100.0,57.2321,57.2666,57.1373,57.1632,45100.0
2013-05-02 11:40:00,66.31,66.34,66.29,66.32,49800.0,57.1632,57.189,57.1459,57.1718,49800.0
2013-05-02 11:50:00,66.32,66.34,66.26,66.33,48000.0,57.1718,57.189,57.1201,57.1804,48000.0
2013-05-02 12:00:00,66.33,66.34,66.21,66.22,33200.0,57.1804,57.189,57.077,57.0856,33200.0
2013-05-02 12:10:00,66.21,66.23,66.15,66.15,13600.0,57.077,57.0942,57.0252,57.0252,13600.0
2013-05-02 12:20:00,66.15,66.17,66.13,66.14,12600.0,57.0252,57.0425,57.008,57.0166,12600.0
2013-05-02 12:30:00,66.14,66.2,66.13,66.13,20000.0,57.0166,57.0683,57.008,57.008,20000.0
2013-05-02 12:40:00,66.13,66.13,66.07,66.07,6000.0,57.008,57.008,56.9563,56.9563,6000.0
2013-05-02 12:50:00,66.08,66.13,66.08,66.11,7100.0,56.9649,57.008,56.9649,56.9908,7100.0
2013-05-02 13:00:00,66.11,66.15,66.09,66.15,6600.0,56.9908,57.0252,56.9735,57.0252,6600.0
2013-05-02 13:10:00,66.15,66.16,66.09,66.1,11500.0,57.0252,57.0339,56.9735,56.9821,11500.0
2013-05-02 13:20:00,66.11,66.16,66.08,66.09,35100.0,56.9908,57.0339,56.9649,56.9735,35100.0
2013-05-02 13:30:00,66.09,66.13,66.05,66.05,18700.0,56.9735,57.008,56.939,56.939,18700.0
2013-05-02 13:40:00,66.05,66.06,66.03,66.04,6900.0,56.939,56.9476,56.9218,56.9304,6900.0
2013-05-02 13:50:00,66.03,66.06,66.02,66.04,19200.0,56.9218,56.9476,56.9132,56.9304,19200.0
2013-05-02 14:00:00,66.03,66.03,65.98,65.98,17600.0,56.9218,56.9218,56.8787,56.8787,17600.0
2013-05-02 14:10:00,65.98,66.0,65.94,65.96,36800.0,56.8787,56.8959,56.8442,56.8614,36800.0
2013-05-02 14:20:00,65.95,66.01,65.92,66.0,16300.0,56.8528,56.9045,56.827,56.8959,16300.0
2013-05-02 14:30:00,66.0,66.02,65.97,65.99,15600.0,56.8959,56.9132,56.8701,56.8873,15600.0
2013-05-02 14:40:00,66.0,66.02,65.97,66.01,18500.0,56.8959,56.9132,56.8701,56.9045,18500.0
2013-05-02 14:50:00,66.01,66.01,65.94,65.97,28700.0,56.9045,56.9045,56.8442,56.8701,28700.0
2013-05-02 15:00:00,65.97,66.0,65.93,65.93,34200.0,56.8701,56.8959,56.8356,56.8356,34200.0
2013-05-02 15:10:00,65.93,65.95,65.9,65.95,25000.0,56.8356,56.8528,56.8097,56.8528,25000.0
2013-05-02 15:20:00,65.94,66.01,65.9,65.91,43800.0,56.8442,56.9045,56.8097,56.8183,43800.0
2013-05-02 15:30:00,65.91,65.94,65.83,65.84,52700.0,56.8183,56.8442,56.7494,56.758,52700.0
2013-05-02 15:40:00,65.84,65.84,65.78,65.78,67300.0,56.758,56.758,56.7063,56.7063,67300.0
2013-05-02 15:50:00,65.79,65.8,65.76,65.79,145000.0,56.7149,56.7235,56.689,56.7149,145000.0
2013-05-03 09:30:00,66.1,66.49,66.09,66.33,42100.0,56.9821,57.3183,56.9735,57.1804,42100.0
2013-05-03 09:40:00,66.37,66.46,66.19,66.31,42300.0,57.2149,57.2925,57.0597,57.1632,42300.0
2013-05-03 09:50:00,66.35,66.46,66.32,66.41,18800.0,57.1976,57.2925,57.1718,57.2494,18800.0
2013-05-03 10:00:00,66.41,66.44,66.22,66.27,37000.0,57.2494,57.2752,57.0856,57.1287,37000.0
2013-05-03 10:10:00,66.29,66.32,66.21,66.23,22200.0,57.1459,57.1718,57.077,57.0942,22200.0
2013-05-03 10:20:00,66.23,66.41,66.23,66.38,24000.0,57.0942,57.2494,57.0942,57.2235,24000.0
2013-05-03 10:30:00,66.42,66.44,66.34,66.36,14900.0,57.258,57.2752,57.189,57.2063,14900.0
2013-05-03 10:40:00,66.37,66.42,66.31,66.31,8000.0,57.2149,57.258,57.1632,57.1632,8000.0
2013-05-03 10:50:00,66.33,66.38,66.33,66.38,6200.0,57.1804,57.2235,57.1804,57.2235,6200.0
2013-05-03 11:00:00,66.38,66.4,66.32,66.33,19600.0,57.2235,57.2407,57.1718,57.1804,19600.0
2013-05-03 11:10:00,66.33,66.38,66.29,66.31,10900.0,57.1804,57.2235,57.1459,57.1632,10900.0
2013-05-03 11:20:00,66.33,66.36,66.31,66.36,14200.0,57.1804,57.2063,57.1632,57.2063,14200.0
2013-05-03 11:30:00,66.38,66.45,66.38,66.42,17800.0,57.2235,57.2839,57.2235,57.258,17800.0
2013-05-03 11:40:00,66.43,66.45,66.43,66.45,5600.0,57.2666,57.2839,57.2666,57.2839,5600.0
2013-05-03 11:50:00,66.43,66.52,66.43,66.48,18400.0,57.2666,57.3442,57.2666,57.3097,18400.0
2013-05-03 12:00:00,66.48,66.51,66.46,66.47,10000.0,57.3097,57.3356,57.2925,57.3011,10000.0
2013-05-03 12:10:00,66.47,66.5,66.44,66.49,38200.0,57.3011,57.327,57.2752,57.3183,38200.0
2013-05-03 12:20:00,66.49,66.56,66.49,66.55,17600.0,57.3183,57.3787,57.3183,57.3701,17600.0
2013-05-03 12:30:00,66.54,66.55,66.49,66.52,8100.0,57.3614,57.3701,57.3183,57.3442,8100.0
2013-05-03 12:40:00,66.53,66.55,66.51,66.52,5900.0,57.3528,57.3701,57.3356,57.3442,5900.0
2013-05-03 12:50:00,66.51,66.6,66.51,66.59,7700.0,57.3356,57.4132,57.3356,57.4045,7700.0
2013-05-03 13:00:00,66.59,66.66,66.58,66.59,24800.0,57.4045,57.4649,57.3959,57.4045,24800.0
2013-05-03 13:10:00,66.59,66.65,66.59,66.64,17200.0,57.4045,57.4563,57.4045,57.4476,17200.0
2013-05-03 13:20:00,66.64,66.64,66.59,66.61,26100.0,57.4476,57.4476,57.4045,57.4218,26100.0
2013-05-03 13:30:00,66.61,66.66,66.61,66.66,18700.0,57.4218,57.4649,57.4218,57.4649,18700.0
2013-05-03 13:40:00,66.65,66.7,66.64,66.7,14800.0,57.4563,57.4994,57.4476,57.4994,14800.0
2013-05-03 13:50:00,66.67,66.67,66.54,66.54,26700.0,57.4735,57.4735,57.3614,57.3614,26700.0
2013-05-03 14:00:00,66.53,66.56,66.46,66.48,23000.0,57.3528,57.3787,57.2925,57.3097,23000.0
2013-05-03 14:10:00,66.49,66.56,66.49,66.5,17300.0,57.3183,57.3787,57.3183,57.327,17300.0
2013-05-03 14:20:00,66.51,66.51,66.48,66.5,8900.0,57.3356,57.3356,57.3097,57.327,8900.0
2013-05-03 14:30:00,66.49,66.52,66.42,66.43,23000.0,57.3183,57.3442,57.258,57.2666,23000.0
2013-05-03 14:40:00,66.43,66.44,66.31,66.41,17600.0,57.2666,57.2752,57.1632,57.2494,17600.0
2013-05-03 14:50:00,66.42,66.48,66.41,66.42,9600.0,57.258,57.3097,57.2494,57.258,9600.0
2013-05-03 15:00:00,66.42,66.42,66.36,66.37,14200.0,57.258,57.258,57.2063,57.2149,14200.0
2013-05-03 15:10:00,66.36,66.38,66.34,66.35,11500.0,57.2063,57.2235,57.189,57.1976,11500.0
2013-05-03 15:20:00,66.35,66.36,66.29,66.34,10800.0,57.1976,57.2063,57.1459,57.189,10800.0
2013-05-03 15:30:00,66.35,66.4,66.34,66.39,31700.0,57.1976,57.2407,57.189,57.2321,31700.0
2013-05-03 15:40:00,66.39,66.45,66.38,66.38,36800.0,57.2321,57.2839,57.2235,57.2235,36800.0
2013-05-03 15:50:00,66.38,66.39,66.27,66.3,106500.0,57.2235,57.2321,57.1287,57.1545,106500.0
2013-05-06 09:30:00,66.24,66.47,66.17,66.25,34400.0,57.1028,57.3011,57.0425,57.1114,34400.0
2013-05-06 09:40:00,66.22,66.26,66.16,66.2,9000.0,57.0856,57.1201,57.0339,57.0683,9000.0
2013-05-06 09:50:00,66.2,66.3,66.15,66.15,10700.0,57.0683,57.1545,57.0252,57.0252,10700.0
2013-05-06 10:00:00,66.14,66.21,66.09,66.11,24400.0,57.0166,57.077,56.9735,56.9908,24400.0
2013-05-06 10:10:00,66.11,66.3,66.11,66.3,18800.0,56.9908,57.1545,56.9908,57.1545,18800.0
2013-05-06 10:20:00,66.3,66.51,66.28,66.49,26400.0,57.1545,57.3356,57.1373,57.3183,26400.0
2013-05-06 10:30:00,66.49,66.58,66.47,66.51,47400.0,57.3183,57.3959,57.3011,57.3356,47400.0
2013-05-06 10:40:00,66.5,66.55,66.44,66.51,32500.0,57.327,57.3701,57.2752,57.3356,32500.0
2013-05-06 10:50:00,66.5,66.52,66.4,66.49,24100.0,57.327,57.3442,57.2407,57.3183,24100.0
2013-05-06 11:00:00,66.47,66.48,66.37,66.44,41600.0,57.3011,57.3097,57.2149,57.2752,41600.0
2013-05-06 11:10:00,66.45,66.53,66.42,66.51,10700.0,57.2839,57.3528,57.258,57.3356,10700.0
2013-05-06 11:20:00,66.52,66.53,66.44,66.49,35700.0,57.3442,57.3528,57.2752,57.3183,35700.0
2013-05-06 11:30:00,66.48,66.48,66.34,66.34,30400.0,57.3097,57.3097,57.189,57.189,30400.0
2013-05-06 11:40:00,66.35,66.48,66.33,66.48,13400.0,57.1976,57.3097,57.1804,57.3097,13400.0
2013-05-06 11:50:00,66.49,66.58,66.49,66.55,10600.0,57.3183,57.3959,57.3183,57.3701,10600.0
2013-05-06 12:00:00,66.54,66.57,66.53,66.55,12100.0,57.3614,57.3873,57.3528,57.3701,12100.0
2013-05-06 12:10:00,66.57,66.57,66.51,66.51,7000.0,57.3873,57.3873,57.3356,57.3356,7000.0
2013-05-06 12:20:00,66.51,66.51,66.44,66.49,5600.0,57.3356,57.3356,57.2752,57.3183,5600.0
2013-05-06 12:30:00,66.49,66.52,66.47,66.52,6600.0,57.3183,57.3442,57.3011,57.3442,6600.0
2013-05-06 12:40:00,66.52,66.56,66.49,66.55,11000.0,57.3442,57.3787,57.3183,57.3701,11000.0
2013-05-06 12:50:00,66.55,66.55,66.47,66.48,8700.0,57.3701,57.3701,57.3011,57.3097,8700.0
2013-05-06 13:00:00,66.47,66.47,66.34,66.34,11300.0,57.3011,57.3011,57.189,57.189,11300.0
2013-05-06 13:10:00,66.36,66.37,66.29,66.3,12900.0,57.2063,57.2149,57.1459,57.1545,12900.0
2013-05-06 13:20:00,66.31,66.31,66.25,66.25,10200.0,57.1632,57.1632,57.1114,57.1114,10200.0
2013-05-06 13:30:00,66.25,66.3,66.24,66.28,26800.0,57.1114,57.1545,57.1028,57.1373,26800.0
2013-05-06 13:40:00,66.27,66.28,66.25,66.26,13300.0,57.1287,57.1373,57.1114,57.1201,13300.0
2013-05-06 13:50:00,66.27,66.27,66.23,66.26,19500.0,57.1287,57.1287,57.0942,57.1201,19500.0
2013-05-06 14:00:00,66.26,66.26,66.16,66.16,25600.0,57.1201,57.1201,57.0339,57.0339,25600.0
2013-05-06 14:10:00,66.16,66.16,66.06,66.08,44700.0,57.0339,57.0339,56.9476,56.9649,44700.0
2013-05-06 14:20:00,66.09,66.1,66.06,66.08,27800.0,56.9735,56.9821,56.9476,56.9649,27800.0
2013-05-06 14:30:00,66.08,66.15,66.08,66.11,17700.0,56.9649,57.0252,56.9649,56.9908,17700.0
2013-05-06 14:40:00,66.1,66.13,66.04,66.06,22800.0,56.9821,57.008,56.9304,56.9476,22800.0
2013-05-06 14:50:00,66.05,66.14,66.05,66.09,30100.0,56.939,57.0166,56.939,56.9735,30100.0
2013-05-06 15:00:00,66.09,66.15,66.08,66.15,15300.0,56.9735,57.0252,56.9649,57.0252,15300.0
2013-05-06 15:10:00,66.14,66.15,66.13,66.14,34100.0,57.0166,57.0252,57.008,57.0166,34100.0
2013-05-06 15:20:00,66.15,66.16,66.13,66.15,35400.0,57.0252,57.0339,57.008,57.0252,35400.0
2013-05-06 15:30:00,66.15,66.25,66.15,66.23,41500.0,57.0252,57.1114,57.0252,57.0942,41500.0
2013-05-06 15:40:00,66.23,66.37,66.23,66.36,84200.0,57.0942,57.2149,57.0942,57.2063,84200.0
2013-05-06 15:50:00,66.35,66.36,66.26,66.28,89100.0,57.1976,57.2063,57.1201,57.1373,89100.0
2013-05-07 09:30:00,66.27,66.27,65.95,66.0,35900.0,57.1287,57.1287,56.8528,56.8959,35900.0
2013-05-07 09:40:00,66.02,66.29,66.01,66.28,22400.0,56.9132,57.1459,56.9045,57.1373,22400.0
2013-05-07 09:50:00,66.28,66.44,66.27,66.41,17700.0,57.1373,57.2752,57.1287,57.2494,17700.0
2013-05-07 10:00:00,66.42,66.42,66.28,66.29,9100.0,57.258,57.258,57.1373,57.1459,9100.0
2013-05-07 10:10:00,66.29,66.32,66.24,66.3,17500.0,57.1459,57.1718,57.1028,57.1545,17500.0
2013-05-07 10:20:00,66.28,66.33,66.17,66.17,12300.0,57.1373,57.1804,57.0425,57.0425,12300.0
2013-05-07 10:30:00,66.17,66.37,66.14,66.37,11700.0,57.0425,57.2149,57.0166,57.2149,11700.0
2013-05-07 10:40:00,66.35,66.39,66.26,66.36,11900.0,57.1976,57.2321,57.1201,57.2063,11900.0
2013-05-07 10:50:00,66.35,66.35,66.25,66.25,8800.0,57.1976,57.1976,57.1114,57.1114,8800.0
2013-05-07 11:00:00,66.25,66.3,66.22,66.28,20100.0,57.1114,57.1545,57.0856,57.1373,20100.0
2013-05-07 11:10:00,66.29,66.36,66.29,66.34,10500.0,57.1459,57.2063,57.1459,57.189,10500.0
2013-05-07 11:20:00,66.34,66.36,66.3,66.32,8400.0,57.189,57.2063,57.1545,57.1718,8400.0
2013-05-07 11:30:00,66.31,66.32,66.26,66.26,7600.0,57.1632,57.1718,57.1201,57.1201,7600.0
2013-05-07 11:40:00,66.25,66.31,66.25,66.29,10300.0,57.1114,57.1632,57.1114,57.1459,10300.0
2013-05-07 11:50:00,66.29,66.29,66.24,66.26,9300.0,57.1459,57.1459,57.1028,57.1201,9300.0
2013-05-07 12:00:00,66.27,66.34,66.27,66.29,17300.0,57.1287,57.189,57.1287,57.1459,17300.0
2013-05-07 12:10:00,66.29,66.33,66.28,66.3,15900.0,57.1459,57.1804,57.1373,57.1545,15900.0
2013-05-07 12:20:00,66.29,66.29,66.17,66.17,17100.0,57.1459,57.1459,57.0425,57.0425,17100.0
2013-05-07 12:30:00,66.17,66.17,66.13,66.15,16500.0,57.0425,57.0425,57.008,57.0252,16500.0
2013-05-07 12:40:00,66.16,66.19,66.15,66.19,16300.0,57.0339,57.0597,57.0252,57.0597,16300.0
2013-05-07 12:50:00,66.19,66.25,66.18,66.25,5700.0,57.0597,57.1114,57.0511,57.1114,5700.0
2013-05-07 13:00:00,66.26,66.27,66.21,66.22,21300.0,57.1201,57.1287,57.077,57.0856,21300.0
2013-05-07 13:10:00,66.22,66.23,66.14,66.16,9500.0,57.0856,57.0942,57.0166,57.0339,9500.0
2013-05-07 13:20:00,66.17,66.21,66.12,66.15,18500.0,57.0425,57.077,56.9994,57.0252,18500.0
2013-05-07 13:30:00,66.16,66.29,66.14,66.29,8800.0,57.0339,57.1459,57.0166,57.1459,8800.0
2013-05-07 13:40:00,66.3,66.31,66.23,66.23,16200.0,57.1545,57.1632,57.0942,57.0942,16200.0
2013-05-07 13:50:00,66.23,66.25,66.21,66.23,13200.0,57.0942,57.1114,57.077,57.0942,13200.0
2013-05-07 14:00:00,66.23,66.27,66.21,66.23,14500.0,57.0942,57.1287,57.077,57.0942,14500.0
2013-05-07 14:10:00,66.23,66.23,66.16,66.17,8600.0,57.0942,57.0942,57.0339,57.0425,8600.0
2013-05-07 14:20:00,66.17,66.24,66.1,66.24,46200.0,57.0425,57.1028,56.9821,57.1028,46200.0
2013-05-07 14:30:00,66.24,66.25,66.14,66.14,22600.0,57.1028,57.1114,57.0166,57.0166,22600.0
2013-05-07 14:40:00,66.15,66.22,66.14,66.18,17000.0,57.0252,57.0856,57.0166,57.0511,17000.0
2013-05-07 14:50:00,66.18,66.23,66.17,66.23,20400.0,57.0511,57.0942,57.0425,57.0942,20400.0
2013-05-07 15:00:00,66.22,66.31,66.22,66.31,15200.0,57.0856,57.1632,57.0856,57.1632,15200.0
2013-05-07 15:10:00,66.31,66.32,66.28,66.3,18800.0,57.1632,57.1718,57.1373,57.1545,18800.0
2013-05-07 15:20:00,66.29,66.33,66.25,66.25,27800.0,57.1459,57.1804,57.1114,57.1114,27800.0
2013-05-07 15:30:00,66.25,66.33,66.25,66.3,20800.0,57.1114,57.1804,57.1114,57.1545,20800.0
2013-05-07 15:40:00,66.31,66.38,66.3,66.3,30400.0,57.1632,57.2235,57.1545,57.1545,30400.0
2013-05-07 15:50:00,66.31,66.42,66.31,66.38,80400.0,57.1632,57.258,57.1632,57.2235,80400.0
2013-05-08 09:30:00,66.3,66.61,66.18,66.48,34300.0,57.1545,57.4218,57.0511,57.3097,34300.0
2013-05-08 09:40:00,66.5,66.51,66.29,66.37,18100.0,57.327,57.3356,57.1459,57.2149,18100.0
2013-05-08 09:50:00,66.38,66.49,66.38,66.47,22800.0,57.2235,57.3183,57.2235,57.3011,22800.0
2013-05-08 10:00:00,66.48,66.49,66.33,66.34,23600.0,57.3097,57.3183,57.1804,57.189,23600.0
2013-05-08 10:10:00,66.35,66.44,66.31,66.33,66700.0,57.1976,57.2752,57.1632,57.1804,66700.0
2013-05-08 10:20:00,66.32,66.34,66.27,66.32,55600.0,57.1718,57.189,57.1287,57.1718,55600.0
2013-05-08 10:30:00,66.33,66.42,66.31,66.41,47200.0,57.1804,57.258,57.1632,57.2494,47200.0
2013-05-08 10:40:00,66.41,66.44,66.29,66.29,28800.0,57.2494,57.2752,57.1459,57.1459,28800.0
2013-05-08 10:50:00,66.28,66.29,66.18,66.18,23500.0,57.1373,57.1459,57.0511,57.0511,23500.0
2013-05-08 11:00:00,66.18,66.27,66.17,66.27,37500.0,57.0511,57.1287,57.0425,57.1287,37500.0
2013-05-08 11:10:00,66.27,66.37,66.27,66.35,18100.0,57.1287,57.2149,57.1287,57.1976,18100.0
2013-05-08 11:20:00,66.36,66.37,66.32,66.34,14700.0,57.2063,57.2149,57.1718,57.189,14700.0
2013-05-08 11:30:00,66.33,66.35,66.3,66.34,15700.0,57.1804,57.1976,57.1545,57.189,15700.0
2013-05-08 11:40:00,66.35,66.35,66.28,66.29,20700.0,57.1976,57.1976,57.1373,57.1459,20700.0
2013-05-08 11:50:00,66.28,66.29,66.19,66.2,18300.0,57.1373,57.1459,57.0597,57.0683,18300.0
2013-05-08 12:00:00,66.2,66.2,66.09,66.12,44900.0,57.0683,57.0683,56.9735,56.9994,44900.0
2013-05-08 12:10:00,66.13,66.28,66.13,66.25,19500.0,57.008,57.1373,57.008,57.1114,19500.0
2013-05-08 12:20:00,66.25,66.26,66.2,66.21,16400.0,57.1114,57.1201,57.0683,57.077,16400.0
2013-05-08 12:30:00,66.21,66.22,66.18,66.2,10200.0,57.077,57.0856,57.0511,57.0683,10200.0
2013-05-08 12:40:00,66.19,66.29,66.19,66.28,8400.0,57.0597,57.1459,57.0597,57.1373,8400.0
2013-05-08 12:50:00,66.29,66.33,66.29,66.31,9900.0,57.1459,57.1804,57.1459,57.1632,9900.0
2013-05-08 13:00:00,66.31,66.32,66.28,66.28,20800.0,57.1632,57.1718,57.1373,57.1373,20800.0
2013-05-08 13:10:00,66.27,66.27,66.25,66.26,16400.0,57.1287,57.1287,57.1114,57.1201,16400.0
2013-05-08 13:20:00,66.26,66.27,66.24,66.25,22700.0,57.1201,57.1287,57.1028,57.1114,22700.0
2013-05-08 13:30:00,66.26,66.27,66.24,66.25,29200.0,57.1201,57.1287,57.1028,57.1114,29200.0
2013-05-08 13:40:00,66.26,66.26,66.16,66.16,18100.0,57.1201,57.1201,57.0339,57.0339,18100.0
2013-05-08 13:50:00,66.16,66.17,66.1,66.12,34300.0,57.0339,57.0425,56.9821,56.9994,34300.0
2013-05-08 14:00:00,66.13,66.16,66.1,66.11,35500.0,57.008,57.0339,56.9821,56.9908,35500.0
2013-05-08 14:10:00,66.1,66.14,66.09,66.14,27100.0,56.9821,57.0166,56.9735,57.0166,27100.0
2013-05-08 14:20:00,66.14,66.16,66.09,66.11,32000.0,57.0166,57.0339,56.9735,56.9908,32000.0
2013-05-08 14:30:00,66.12,66.15,66.08,66.12,28200.0,56.9994,57.0252,56.9649,56.9994,28200.0
2013-05-08 14:40:00,66.12,66.12,66.07,66.08,29500.0,56.9994,56.9994,56.9563,56.9649,29500.0
2013-05-08 14:50:00,66.08,66.11,66.07,66.08,29500.0,56.9649,56.9908,56.9563,56.9649,29500.0
2013-05-08 15:00:00,66.09,66.12,66.08,66.11,29500.0,56.9735,56.9994,56.9649,56.9908,29500.0
2013-05-08 15:10:00,66.11,66.22,66.11,66.2,33400.0,56.9908,57.0856,56.9908,57.0683,33400.0
2013-05-08 15:20:00,66.21,66.38,66.21,66.33,38500.0,57.077,57.2235,57.077,57.1804,38500.0
2013-05-08 15:30:00,66.33,66.36,66.3,66.33,33000.0,57.1804,57.2063,57.1545,57.1804,33000.0
2013-05-08 15:40:00,66.33,66.47,66.33,66.46,48600.0,57.1804,57.3011,57.1804,57.2925,48600.0
2013-05-08 15:50:00,66.46,66.47,66.37,66.44,96600.0,57.2925,57.3011,57.2149,57.2752,96600.0
2013-05-09 09:30:00,66.45,66.45,66.34,66.41,28200.0,57.2839,57.2839,57.189,57.2494,28200.0
2013-05-09 09:40:00,66.42,66.45,66.33,66.34,31000.0,57.258,57.2839,57.1804,57.189,31000.0
2013-05-09 09:50:00,66.34,66.5,66.32,66.45,12500.0,57.189,57.327,57.1718,57.2839,12500.0
2013-05-09 10:00:00,66.46,66.49,66.43,66.43,10800.0,57.2925,57.3183,57.2666,57.2666,10800.0
2013-05-09 10:10:00,66.46,66.54,66.45,66.46,15900.0,57.2925,57.3614,57.2839,57.2925,15900.0
2013-05-09 10:20:00,66.47,66.48,66.38,66.41,6000.0,57.3011,57.3097,57.2235,57.2494,6000.0
2013-05-09 10:30:00,66.42,66.54,66.42,66.52,17200.0,57.258,57.3614,57.258,57.3442,17200.0
2013-05-09 10:40:00,66.54,66.62,66.52,66.62,10900.0,57.3614,57.4304,57.3442,57.4304,10900.0
2013-05-09 10:50:00,66.61,66.65,66.56,66.61,11000.0,57.4218,57.4563,57.3787,57.4218,11000.0
2013-05-09 11:00:00,66.59,66.81,66.59,66.81,33800.0,57.4045,57.5942,57.4045,57.5942,33800.0
2013-05-09 11:10:00,66.8,66.81,66.71,66.74,14900.0,57.5856,57.5942,57.508,57.5338,14900.0
2013-05-09 11:20:00,66.74,66.74,66.64,66.68,35700.0,57.5338,57.5338,57.4476,57.4821,35700.0
2013-05-09 11:30:00,66.69,66.7,66.66,66.68,14400.0,57.4907,57.4994,57.4649,57.4821,14400.0
2013-05-09 11:40:00,66.68,66.72,66.68,66.7,66200.0,57.4821,57.5166,57.4821,57.4994,66200.0
2013-05-09 11:50:00,66.7,66.72,66.69,66.72,10900.0,57.4994,57.5166,57.4907,57.5166,10900.0
2013-05-09 12:00:00,66.72,66.76,66.72,66.76,16400.0,57.5166,57.5511,57.5166,57.5511,16400.0
2013-05-09 12:10:00,66.77,66.78,66.74,66.74,9500.0,57.5597,57.5683,57.5338,57.5338,9500.0
2013-05-09 12:20:00,66.73,66.76,66.68,66.76,28100.0,57.5252,57.5511,57.4821,57.5511,28100.0
2013-05-09 12:30:00,66.75,66.83,66.75,66.83,12000.0,57.5425,57.6114,57.5425,57.6114,12000.0
2013-05-09 12:40:00,66.83,66.86,66.81,66.82,7100.0,57.6114,57.6373,57.5942,57.6028,7100.0
2013-05-09 12:50:00,66.82,66.9,66.81,66.89,13000.0,57.6028,57.6718,57.5942,57.6632,13000.0
2013-05-09 13:00:00,66.88,66.97,66.87,66.95,19800.0,57.6545,57.7321,57.6459,57.7149,19800.0
2013-05-09 13:10:00,66.96,67.06,66.95,67.05,56600.0,57.7235,57.8097,57.7149,57.8011,56600.0
2013-05-09 13:20:00,67.05,67.15,67.05,67.15,23200.0,57.8011,57.8873,57.8011,57.8873,23200.0
2013-05-09 13:30:00,67.15,67.23,67.14,67.21,29900.0,57.8873,57.9563,57.8787,57.939,29900.0
2013-05-09 13:40:00,67.22,67.39,67.2,67.37,35300.0,57.9476,58.0942,57.9304,58.0769,35300.0
2013-05-09 13:50:00,67.36,67.39,67.3,67.35,21700.0,58.0683,58.0942,58.0166,58.0597,21700.0
2013-05-09 14:00:00,67.36,67.44,67.36,67.39,26700.0,58.0683,58.1373,58.0683,58.0942,26700.0
2013-05-09 14:10:00,67.39,67.41,67.36,67.38,21400.0,58.0942,58.1114,58.0683,58.0856,21400.0
2013-05-09 14:20:00,67.38,67.48,67.36,67.45,36200.0,58.0856,58.1718,58.0683,58.1459,36200.0
2013-05-09 14:30:00,67.46,67.46,67.26,67.26,15200.0,58.1545,58.1545,57.9821,57.9821,15200.0
2013-05-09 14:40:00,67.25,67.25,67.07,67.07,34500.0,57.9735,57.9735,57.8183,57.8183,34500.0
2013-05-09 14:50:00,67.06,67.12,67.0,67.07,58400.0,57.8097,57.8614,57.758,57.8183,58400.0
2013-05-09 15:00:00,67.04,67.1,66.92,67.09,25600.0,57.7925,57.8442,57.689,57.8356,25600.0
2013-05-09 15:10:00,67.09,67.14,67.03,67.09,30100.0,57.8356,57.8787,57.7838,57.8356,30100.0
2013-05-09 15:20:00,67.1,67.13,67.05,67.06,44300.0,57.8442,57.8701,57.8011,57.8097,44300.0
2013-05-09 15:30:00,67.07,67.11,66.94,66.94,39200.0,57.8183,57.8528,57.7063,57.7063,39200.0
2013-05-09 15:40:00,66.95,67.0,66.85,66.93,60200.0,57.7149,57.758,57.6287,57.6976,60200.0
2013-05-09 15:50:00,66.93,67.03,66.77,67.01,116600.0,57.6976,57.7838,57.5597,57.7666,116600.0
2013-05-10 09:30:00,67.0,67.18,66.83,67.15,23900.0,57.758,57.9132,57.6114,57.8873,23900.0
2013-05-10 09:40:00,67.15,67.3,67.14,67.28,24600.0,57.8873,58.0166,57.8787,57.9994,24600.0
2013-05-10 09:50:00,67.24,67.46,67.2,67.42,22700.0,57.9649,58.1545,57.9304,58.12,22700.0
2013-05-10 10:00:00,67.44,67.59,67.4,67.51,43200.0,58.1373,58.2666,58.1028,58.1976,43200.0
2013-05-10 10:10:00,67.54,67.61,67.5,67.56,16700.0,58.2235,58.2838,58.189,58.2407,16700.0
2013-05-10 10:20:00,67.57,67.69,67.53,67.64,34500.0,58.2494,58.3528,58.2149,58.3097,34500.0
2013-05-10 10:30:00,67.65,67.65,67.44,67.52,22100.0,58.3183,58.3183,58.1373,58.2063,22100.0
2013-05-10 10:40:00,67.51,67.6,67.48,67.57,14000.0,58.1976,58.2752,58.1718,58.2494,14000.0
2013-05-10 10:50:00,67.58,67.62,67.49,67.49,20100.0,58.258,58.2925,58.1804,58.1804,20100.0
2013-05-10 11:00:00,67.48,67.64,67.43,67.64,33800.0,58.1718,58.3097,58.1287,58.3097,33800.0
2013-05-10 11:10:00,67.64,67.64,67.4,67.44,11300.0,58.3097,58.3097,58.1028,58.1373,11300.0
2013-05-10 11:20:00,67.45,67.51,67.37,67.45,11700.0,58.1459,58.1976,58.0769,58.1459,11700.0
2013-05-10 11:30:00,67.47,67.6,67.47,67.58,11300.0,58.1632,58.2752,58.1632,58.258,11300.0
2013-05-10 11:40:00,67.58,67.64,67.53,67.6,53900.0,58.258,58.3097,58.2149,58.2752,53900.0
2013-05-10 11:50:00,67.6,67.62,67.53,67.56,16400.0,58.2752,58.2925,58.2149,58.2407,16400.0
2013-05-10 12:00:00,67.53,67.54,67.41,67.42,20600.0,58.2149,58.2235,58.1114,58.12,20600.0
2013-05-10 12:10:00,67.42,67.54,67.42,67.52,13900.0,58.12,58.2235,58.12,58.2063,13900.0
2013-05-10 12:20:00,67.52,67.59,67.52,67.57,20000.0,58.2063,58.2666,58.2063,58.2494,20000.0
2013-05-10 12:30:00,67.59,67.61,67.56,67.56,5200.0,58.2666,58.2838,58.2407,58.2407,5200.0
2013-05-10 12:40:00,67.56,67.59,67.54,67.56,8600.0,58.2407,58.2666,58.2235,58.2407,8600.0
2013-05-10 12:50:00,67.58,67.59,67.53,67.55,8200.0,58.258,58.2666,58.2149,58.2321,8200.0
2013-05-10 13:00:00,67.55,67.65,67.55,67.62,9800.0,58.2321,58.3183,58.2321,58.2925,9800.0
2013-05-10 13:10:00,67.63,67.66,67.59,67.65,6700.0,58.3011,58.3269,58.2666,58.3183,6700.0
2013-05-10 13:20:00,67.64,67.69,67.62,67.66,7400.0,58.3097,58.3528,58.2925,58.3269,7400.0
2013-05-10 13:30:00,67.68,67.71,67.66,67.71,25700.0,58.3442,58.37,58.3269,58.37,25700.0
2013-05-10 13:40:00,67.71,67.79,67.7,67.75,34900.0,58.37,58.439,58.3614,58.4045,34900.0
2013-05-10 13:50:00,67.75,67.85,67.71,67.8,89900.0,58.4045,58.4907,58.37,58.4476,89900.0
2013-05-10 14:00:00,67.81,67.86,67.79,67.85,75500.0,58.4563,58.4994,58.439,58.4907,75500.0
2013-05-10 14:10:00,67.83,67.96,67.83,67.92,91900.0,58.4735,58.5856,58.4735,58.5511,91900.0
2013-05-10 14:20:00,67.92,67.99,67.91,67.98,18100.0,58.5511,58.6114,58.5425,58.6028,18100.0
2013-05-10 14:30:00,67.98,68.05,67.95,67.97,87100.0,58.6028,58.6631,58.5769,58.5942,87100.0
2013-05-10 14:40:00,67.97,68.04,67.96,67.97,32900.0,58.5942,58.6545,58.5856,58.5942,32900.0
2013-05-10 14:50:00,67.97,67.97,67.88,67.92,32800.0,58.5942,58.5942,58.5166,58.5511,32800.0
2013-05-10 15:00:00,67.93,68.01,67.92,67.99,48100.0,58.5597,58.6287,58.5511,58.6114,48100.0
2013-05-10 15:10:00,67.99,68.02,67.98,68.0,38700.0,58.6114,58.6373,58.6028,58.62,38700.0
2013-05-10 15:20:00,68.0,68.03,67.98,68.0,59200.0,58.62,58.6459,58.6028,58.62,59200.0
2013-05-10 15:30:00,67.99,67.99,67.88,67.89,34900.0,58.6114,58.6114,58.5166,58.5252,34900.0
2013-05-10 15:40:00,67.88,68.01,67.84,67.97,89300.0,58.5166,58.6287,58.4821,58.5942,89300.0
2013-05-10 15:50:00,67.97,68.23,67.97,68.2,322000.0,58.5942,58.8183,58.5942,58.7925,322000.0
2013-05-13 09:30:00,67.99,68.15,67.85,68.14,39300.0,58.6114,58.7494,58.4907,58.7407,39300.0
2013-05-13 09:40:00,68.14,68.18,68.11,68.18,21300.0,58.7407,58.7752,58.7149,58.7752,21300.0
2013-05-13 09:50:00,68.15,68.26,68.14,68.26,32600.0,58.7494,58.8442,58.7407,58.8442,32600.0
2013-05-13 10:00:00,68.24,68.36,68.23,68.31,29400.0,58.8269,58.9304,58.8183,58.8873,29400.0
2013-05-13 10:10:00,68.3,68.45,68.29,68.44,22400.0,58.8787,59.008,58.87,58.9994,22400.0
2013-05-13 10:20:00,68.44,68.54,68.37,68.54,29000.0,58.9994,59.0856,58.939,59.0856,29000.0
2013-05-13 10:30:00,68.55,68.61,68.5,68.6,23300.0,59.0942,59.1459,59.0511,59.1373,23300.0
2013-05-13 10:40:00,68.59,68.64,68.57,68.63,12400.0,59.1287,59.1718,59.1114,59.1631,12400.0
2013-05-13 10:50:00,68.64,68.67,68.55,68.58,25500.0,59.1718,59.1976,59.0942,59.12,25500.0
2013-05-13 11:00:00,68.58,68.61,68.53,68.57,24500.0,59.12,59.1459,59.0769,59.1114,24500.0
2013-05-13 11:10:00,68.57,68.64,68.57,68.6,11400.0,59.1114,59.1718,59.1114,59.1373,11400.0
2013-05-13 11:20:00,68.6,68.6,68.49,68.58,21900.0,59.1373,59.1373,59.0425,59.12,21900.0
2013-05-13 11:30:00,68.59,68.67,68.59,68.67,10700.0,59.1287,59.1976,59.1287,59.1976,10700.0
2013-05-13 11:40:00,68.67,68.72,68.65,68.71,18800.0,59.1976,59.2407,59.1804,59.2321,18800.0
2013-05-13 11:50:00,68.71,68.74,68.66,68.68,16600.0,59.2321,59.258,59.189,59.2062,16600.0
2013-05-13 12:00:00,68.69,68.78,68.68,68.78,12700.0,59.2149,59.2925,59.2062,59.2925,12700.0
2013-05-13 12:10:00,68.78,68.85,68.77,68.85,33200.0,59.2925,59.3528,59.2838,59.3528,33200.0
2013-05-13 12:20:00,68.84,68.86,68.77,68.81,24200.0,59.3442,59.3614,59.2838,59.3183,24200.0
2013-05-13 12:30:00,68.8,68.84,68.76,68.76,32800.0,59.3097,59.3442,59.2752,59.2752,32800.0
2013-05-13 12:40:00,68.76,68.76,68.72,68.74,11100.0,59.2752,59.2752,59.2407,59.258,11100.0
2013-05-13 12:50:00,68.73,68.77,68.73,68.77,9800.0,59.2493,59.2838,59.2493,59.2838,9800.0
2013-05-13 13:00:00,68.77,68.83,68.77,68.83,12300.0,59.2838,59.3356,59.2838,59.3356,12300.0
2013-05-13 13:10:00,68.83,68.86,68.8,68.83,22800.0,59.3356,59.3614,59.3097,59.3356,22800.0
2013-05-13 13:20:00,68.83,68.84,68.73,68.74,14000.0,59.3356,59.3442,59.2493,59.258,14000.0
2013-05-13 13:30:00,68.74,68.81,68.74,68.76,29000.0,59.258,59.3183,59.258,59.2752,29000.0
2013-05-13 13:40:00,68.76,68.76,68.65,68.67,30600.0,59.2752,59.2752,59.1804,59.1976,30600.0
2013-05-13 13:50:00,68.67,68.75,68.67,68.71,18300.0,59.1976,59.2666,59.1976,59.2321,18300.0
2013-05-13 14:00:00,68.7,68.77,68.65,68.76,20500.0,59.2235,59.2838,59.1804,59.2752,20500.0
2013-05-13 14:10:00,68.76,68.79,68.75,68.75,18000.0,59.2752,59.3011,59.2666,59.2666,18000.0
2013-05-13 14:20:00,68.75,68.79,68.73,68.77,18100.0,59.2666,59.3011,59.2493,59.2838,18100.0
2013-05-13 14:30:00,68.77,68.81,68.74,68.75,22300.0,59.2838,59.3183,59.258,59.2666,22300.0
2013-05-13 14:40:00,68.75,68.75,68.7,68.73,19800.0,59.2666,59.2666,59.2235,59.2493,19800.0
2013-05-13 14:50:00,68.74,68.83,68.74,68.82,27600.0,59.258,59.3356,59.258,59.3269,27600.0
2013-05-13 15:00:00,68.81,68.83,68.66,68.67,35200.0,59.3183,59.3356,59.189,59.1976,35200.0
2013-05-13 15:10:00,68.67,68.67,68.61,68.62,44400.0,59.1976,59.1976,59.1459,59.1545,44400.0
2013-05-13 15:20:00,68.61,68.63,68.56,68.61,37700.0,59.1459,59.1631,59.1028,59.1459,37700.0
2013-05-13 15:30:00,68.61,68.61,68.56,68.56,31600.0,59.1459,59.1459,59.1028,59.1028,31600.0
2013-05-13 15:40:00,68.57,68.6,68.53,68.53,81100.0,59.1114,59.1373,59.0769,59.0769,81100.0
2013-05-13 15:50:00,68.54,68.61,68.5,68.6,124800.0,59.0856,59.1459,59.0511,59.1373,124800.0
2013-05-14 09:30:00,68.52,68.75,68.38,68.73,33200.0,59.0683,59.2666,58.9476,59.2493,33200.0
2013-05-14 09:40:00,68.69,68.76,68.6,68.68,19900.0,59.2149,59.2752,59.1373,59.2062,19900.0
2013-05-14 09:50:00,68.71,68.86,68.71,68.77,20100.0,59.2321,59.3614,59.2321,59.2838,20100.0
2013-05-14 10:00:00,68.78,68.86,68.73,68.8,19000.0,59.2925,59.3614,59.2493,59.3097,19000.0
2013-05-14 10:10:00,68.8,68.96,68.76,68.91,24100.0,59.3097,59.4476,59.2752,59.4045,24100.0
2013-05-14 10:20:00,68.94,69.0,68.82,68.98,13300.0,59.4304,59.4821,59.3269,59.4649,13300.0
2013-05-14 10:30:00,68.98,69.05,68.96,69.02,16400.0,59.4649,59.5252,59.4476,59.4993,16400.0
2013-05-14 10:40:00,69.02,69.09,69.02,69.04,14900.0,59.4993,59.5597,59.4993,59.5166,14900.0
2013-05-14 10:50:00,69.05,69.07,68.94,69.01,68300.0,59.5252,59.5424,59.4304,59.4907,68300.0
2013-05-14 11:00:00,69.03,69.06,68.98,69.01,9700.0,59.508,59.5338,59.4649,59.4907,9700.0
2013-05-14 11:10:00,68.98,69.02,68.94,68.98,9100.0,59.4649,59.4993,59.4304,59.4649,9100.0
2013-05-14 11:20:00,68.99,69.03,68.94,69.0,16100.0,59.4735,59.508,59.4304,59.4821,16100.0
2013-05-14 11:30:00,69.01,69.03,68.95,68.97,18000.0,59.4907,59.508,59.439,59.4562,18000.0
2013-05-14 11:40:00,68.99,69.02,68.92,68.96,25900.0,59.4735,59.4993,59.4131,59.4476,25900.0
2013-05-14 11:50:00,68.95,69.0,68.9,68.95,10200.0,59.439,59.4821,59.3959,59.439,10200.0
2013-05-14 12:00:00,68.94,68.96,68.88,68.94,16500.0,59.4304,59.4476,59.3787,59.4304,16500.0
2013-05-14 12:10:00,68.94,69.05,68.94,69.05,13700.0,59.4304,59.5252,59.4304,59.5252,13700.0
2013-05-14 12:20:00,69.05,69.05,68.93,68.93,13500.0,59.5252,59.5252,59.4218,59.4218,13500.0
2013-05-14 12:30:00,68.92,68.94,68.89,68.92,10700.0,59.4131,59.4304,59.3873,59.4131,10700.0
2013-05-14 12:40:00,68.93,68.94,68.84,68.84,8900.0,59.4218,59.4304,59.3442,59.3442,8900.0
2013-05-14 12:50:00,68.84,68.84,68.77,68.77,13300.0,59.3442,59.3442,59.2838,59.2838,13300.0
2013-05-14 13:00:00,68.78,68.84,68.76,68.76,15800.0,59.2925,59.3442,59.2752,59.2752,15800.0
2013-05-14 13:10:00,68.77,68.79,68.69,68.79,19300.0,59.2838,59.3011,59.2149,59.3011,19300.0
2013-05-14 13:20:00,68.78,68.81,68.76,68.79,9600.0,59.2925,59.3183,59.2752,59.3011,9600.0
2013-05-14 13:30:00,68.8,68.92,68.79,68.91,9800.0,59.3097,59.4131,59.3011,59.4045,9800.0
2013-05-14 13:40:00,68.91,68.99,68.9,68.97,35300.0,59.4045,59.4735,59.3959,59.4562,35300.0
2013-05-14 13:50:00,68.97,68.98,68.87,68.96,19200.0,59.4562,59.4649,59.37,59.4476,19200.0
2013-05-14 14:00:00,68.97,69.0,68.92,68.95,22600.0,59.4562,59.4821,59.4131,59.439,22600.0
2013-05-14 14:10:00,68.94,69.05,68.94,69.01,20600.0,59.4304,59.5252,59.4304,59.4907,20600.0
2013-05-14 14:20:00,69.0,69.07,68.99,69.07,21700.0,59.4821,59.5424,59.4735,59.5424,21700.0
2013-05-14 14:30:00,69.06,69.14,69.03,69.14,24600.0,59.5338,59.6028,59.508,59.6028,24600.0
2013-05-14 14:40:00,69.16,69.18,69.11,69.13,24900.0,59.62,59.6373,59.5769,59.5942,24900.0
2013-05-14 14:50:00,69.12,69.15,69.05,69.13,27200.0,59.5856,59.6114,59.5252,59.5942,27200.0
2013-05-14 15:00:00,69.12,69.21,69.09,69.19,37800.0,59.5856,59.6631,59.5597,59.6459,37800.0
2013-05-14 15:10:00,69.2,69.26,69.18,69.22,29500.0,59.6545,59.7062,59.6373,59.6718,29500.0
2013-05-14 15:20:00,69.2,69.21,69.14,69.19,41400.0,59.6545,59.6631,59.6028,59.6459,41400.0
2013-05-14 15:30:00,69.19,69.3,69.17,69.28,38600.0,59.6459,59.7407,59.6287,59.7235,38600.0
2013-05-14 15:40:00,69.28,69.28,69.16,69.24,65700.0,59.7235,59.7235,59.62,59.689,65700.0
2013-05-14 15:50:00,69.24,69.25,69.15,69.22,85200.0,59.689,59.6976,59.6114,59.6718,85200.0
2013-05-15 09:30:00,69.12,69.81,69.11,69.62,88200.0,59.5856,60.1804,59.5769,60.0166,88200.0
2013-05-15 09:40:00,69.66,69.77,69.52,69.56,49600.0,60.0511,60.1459,59.9304,59.9649,49600.0
2013-05-15 09:50:00,69.58,69.58,69.35,69.42,34700.0,59.9821,59.9821,59.7838,59.8442,34700.0
2013-05-15 10:00:00,69.46,69.51,69.33,69.48,27700.0,59.8787,59.9218,59.7666,59.8959,27700.0
2013-05-15 10:10:00,69.48,69.63,69.4,69.41,49900.0,59.8959,60.0252,59.8269,59.8355,49900.0
2013-05-15 10:20:00,69.41,69.5,69.3,69.33,47400.0,59.8355,59.9131,59.7407,59.7666,47400.0
2013-05-15 10:30:00,69.31,69.4,69.3,69.36,16100.0,59.7493,59.8269,59.7407,59.7924,16100.0
2013-05-15 10:40:00,69.36,69.41,69.33,69.38,30600.0,59.7924,59.8355,59.7666,59.8097,30600.0
2013-05-15 10:50:00,69.37,69.44,69.36,69.41,22500.0,59.8011,59.8614,59.7924,59.8355,22500.0
2013-05-15 11:00:00,69.41,69.52,69.41,69.52,76400.0,59.8355,59.9304,59.8355,59.9304,76400.0
2013-05-15 11:10:00,69.51,69.62,69.45,69.51,46800.0,59.9218,60.0166,59.87,59.9218,46800.0
2013-05-15 11:20:00,69.5,69.57,69.45,69.53,37100.0,59.9131,59.9735,59.87,59.939,37100.0
2013-05-15 11:30:00,69.53,69.64,69.53,69.63,11800.0,59.939,60.0338,59.939,60.0252,11800.0
2013-05-15 11:40:00,69.64,69.68,69.52,69.52,27300.0,60.0338,60.0683,59.9304,59.9304,27300.0
2013-05-15 11:50:00,69.53,69.57,69.47,69.56,31700.0,59.939,59.9735,59.8873,59.9649,31700.0
2013-05-15 12:00:00,69.56,69.72,69.54,69.7,18200.0,59.9649,60.1028,59.9476,60.0855,18200.0
2013-05-15 12:10:00,69.7,69.72,69.65,69.67,10200.0,60.0855,60.1028,60.0424,60.0597,10200.0
2013-05-15 12:20:00,69.69,69.75,69.68,69.74,17900.0,60.0769,60.1286,60.0683,60.12,17900.0
2013-05-15 12:30:00,69.75,69.77,69.68,69.7,26200.0,60.1286,60.1459,60.0683,60.0855,26200.0
2013-05-15 12:40:00,69.7,69.7,69.68,69.69,18500.0,60.0855,60.0855,60.0683,60.0769,18500.0
2013-05-15 12:50:00,69.68,69.69,69.6,69.61,41900.0,60.0683,60.0769,59.9993,60.008,41900.0
2013-05-15 13:00:00,69.61,69.62,69.54,69.55,24600.0,60.008,60.0166,59.9476,59.9562,24600.0
2013-05-15 13:10:00,69.54,69.55,69.52,69.53,16800.0,59.9476,59.9562,59.9304,59.939,16800.0
2013-05-15 13:20:00,69.55,69.55,69.48,69.48,27800.0,59.9562,59.9562,59.8959,59.8959,27800.0
2013-05-15 13:30:00,69.47,69.48,69.44,69.46,14100.0,59.8873,59.8959,59.8614,59.8787,14100.0
2013-05-15 13:40:00,69.47,69.5,69.45,69.48,13400.0,59.8873,59.9131,59.87,59.8959,13400.0
2013-05-15 13:50:00,69.5,69.5,69.4,69.4,15500.0,59.9131,59.9131,59.8269,59.8269,15500.0
2013-05-15 14:00:00,69.41,69.46,69.4,69.46,12000.0,59.8355,59.8787,59.8269,59.8787,12000.0
2013-05-15 14:10:00,69.47,69.5,69.46,69.46,20500.0,59.8873,59.9131,59.8787,59.8787,20500.0
2013-05-15 14:20:00,69.46,69.47,69.34,69.36,30000.0,59.8787,59.8873,59.7752,59.7924,30000.0
2013-05-15 14:30:00,69.37,69.4,69.33,69.34,16000.0,59.8011,59.8269,59.7666,59.7752,16000.0
2013-05-15 14:40:00,69.35,69.35,69.23,69.33,19100.0,59.7838,59.7838,59.6804,59.7666,19100.0
2013-05-15 14:50:00,69.33,69.34,69.23,69.31,26400.0,59.7666,59.7752,59.6804,59.7493,26400.0
2013-05-15 15:00:00,69.32,69.36,69.3,69.35,36100.0,59.758,59.7924,59.7407,59.7838,36100.0
2013-05-15 15:10:00,69.35,69.37,69.24,69.28,51400.0,59.7838,59.8011,59.689,59.7235,51400.0
2013-05-15 15:20:00,69.28,69.33,69.23,69.31,44100.0,59.7235,59.7666,59.6804,59.7493,44100.0
2013-05-15 15:30:00,69.3,69.39,69.3,69.39,56700.0,59.7407,59.8183,59.7407,59.8183,56700.0
2013-05-15 15:40:00,69.39,69.39,69.32,69.32,73700.0,59.8183,59.8183,59.758,59.758,73700.0
2013-05-15 15:50:00,69.32,69.49,69.32,69.42,167800.0,59.758,59.9045,59.758,59.8442,167800.0
2013-05-16 09:30:00,69.12,69.27,68.86,69.0,49400.0,59.5856,59.7149,59.3614,59.4821,49400.0
2013-05-16 09:40:00,69.03,69.08,68.98,68.98,31700.0,59.508,59.5511,59.4649,59.4649,31700.0
2013-05-16 09:50:00,68.97,69.12,68.9,68.94,37300.0,59.4562,59.5856,59.3959,59.4304,37300.0
2013-05-16 10:00:00,68.92,68.94,68.76,68.81,23500.0,59.4131,59.4304,59.2752,59.3183,23500.0
2013-05-16 10:10:00,68.82,68.88,68.73,68.79,43200.0,59.3269,59.3787,59.2493,59.3011,43200.0
2013-05-16 10:20:00,68.8,68.83,68.66,68.73,30900.0,59.3097,59.3356,59.189,59.2493,30900.0
2013-05-16 10:30:00,68.73,68.84,68.7,68.84,41000.0,59.2493,59.3442,59.2235,59.3442,41000.0
2013-05-16 10:40:00,68.83,68.88,68.74,68.87,25200.0,59.3356,59.3787,59.258,59.37,25200.0
2013-05-16 10:50:00,68.88,69.0,68.84,68.97,30500.0,59.3787,59.4821,59.3442,59.4562,30500.0
2013-05-16 11:00:00,68.97,69.02,68.96,68.98,21200.0,59.4562,59.4993,59.4476,59.4649,21200.0
2013-05-16 11:10:00,68.98,69.11,68.98,69.06,28900.0,59.4649,59.5769,59.4649,59.5338,28900.0
2013-05-16 11:20:00,69.05,69.05,68.96,69.0,17800.0,59.5252,59.5252,59.4476,59.4821,17800.0
2013-05-16 11:30:00,69.0,69.12,69.0,69.11,23200.0,59.4821,59.5856,59.4821,59.5769,23200.0
2013-05-16 11:40:00,69.12,69.14,69.07,69.09,14600.0,59.5856,59.6028,59.5424,59.5597,14600.0
2013-05-16 11:50:00,69.09,69.18,69.09,69.12,16900.0,59.5597,59.6373,59.5597,59.5856,16900.0
2013-05-16 12:00:00,69.12,69.13,69.0,69.05,35600.0,59.5856,59.5942,59.4821,59.5252,35600.0
2013-05-16 12:10:00,69.06,69.13,69.06,69.1,18800.0,59.5338,59.5942,59.5338,59.5683,18800.0
2013-05-16 12:20:00,69.1,69.1,69.01,69.01,12400.0,59.5683,59.5683,59.4907,59.4907,12400.0
2013-05-16 12:30:00,69.01,69.06,68.98,69.0,40500.0,59.4907,59.5338,59.4649,59.4821,40500.0
2013-05-16 12:40:00,69.0,69.08,68.99,69.05,32900.0,59.4821,59.5511,59.4735,59.5252,32900.0
2013-05-16 12:50:00,69.05,69.14,69.05,69.13,16500.0,59.5252,59.6028,59.5252,59.5942,16500.0
2013-05-16 13:00:00,69.14,69.16,69.13,69.15,21500.0,59.6028,59.62,59.5942,59.6114,21500.0
2013-05-16 13:10:00,69.15,69.17,69.08,69.09,19300.0,59.6114,59.6287,59.5511,59.5597,19300.0
2013-05-16 13:20:00,69.1,69.1,69.04,69.04,12500.0,59.5683,59.5683,59.5166,59.5166,12500.0
2013-05-16 13:30:00,69.04,69.13,69.04,69.1,22300.0,59.5166,59.5942,59.5166,59.5683,22300.0
2013-05-16 13:40:00,69.1,69.11,69.01,69.01,29300.0,59.5683,59.5769,59.4907,59.4907,29300.0
2013-05-16 13:50:00,69.02,69.06,69.0,69.05,83300.0,59.4993,59.5338,59.4821,59.5252,83300.0
2013-05-16 14:00:00,69.05,69.14,69.05,69.12,18500.0,59.5252,59.6028,59.5252,59.5856,18500.0
2013-05-16 14:10:00,69.13,69.14,69.08,69.08,19500.0,59.5942,59.6028,59.5511,59.5511,19500.0
2013-05-16 14:20:00,69.07,69.08,69.04,69.05,64400.0,59.5424,59.5511,59.5166,59.5252,64400.0
2013-05-16 14:30:00,69.05,69.09,69.05,69.06,24100.0,59.5252,59.5597,59.5252,59.5338,24100.0
2013-05-16 14:40:00,69.06,69.06,69.0,69.01,44400.0,59.5338,59.5338,59.4821,59.4907,44400.0
2013-05-16 14:50:00,69.01,69.03,68.94,68.96,61600.0,59.4907,59.508,59.4304,59.4476,61600.0
2013-05-16 15:00:00,68.97,69.08,68.97,69.05,36900.0,59.4562,59.5511,59.4562,59.5252,36900.0
2013-05-16 15:10:00,69.05,69.06,68.92,68.92,35800.0,59.5252,59.5338,59.4131,59.4131,35800.0
2013-05-16 15:20:00,68.91,68.95,68.88,68.93,36800.0,59.4045,59.439,59.3787,59.4218,36800.0
2013-05-16 15:30:00,68.92,68.97,68.82,68.89,65400.0,59.4131,59.4562,59.3269,59.3873,65400.0
2013-05-16 15:40:00,68.89,68.98,68.89,68.94,71600.0,59.3873,59.4649,59.3873,59.4304,71600.0
2013-05-16 15:50:00,68.94,69.06,68.91,69.03,230600.0,59.4304,59.5338,59.4045,59.508,230600.0
2013-05-17 09:30:00,68.61,68.82,68.28,68.43,161600.0,59.1459,59.3269,58.8614,58.9907,161600.0
2013-05-17 09:40:00,68.38,68.59,68.35,68.53,25400.0,58.9476,59.1287,58.9218,59.0769,25400.0
2013-05-17 09:50:00,68.56,68.77,68.5,68.71,34200.0,59.1028,59.2838,59.0511,59.2321,34200.0
2013-05-17 10:00:00,68.71,68.94,68.7,68.92,55900.0,59.2321,59.4304,59.2235,59.4131,55900.0
2013-05-17 10:10:00,68.93,68.94,68.69,68.86,42900.0,59.4218,59.4304,59.2149,59.3614,42900.0
2013-05-17 10:20:00,68.86,68.95,68.83,68.91,51500.0,59.3614,59.439,59.3356,59.4045,51500.0
2013-05-17 10:30:00,68.92,68.97,68.87,68.91,30800.0,59.4131,59.4562,59.37,59.4045,30800.0
2013-05-17 10:40:00,68.91,68.95,68.73,68.75,31800.0,59.4045,59.439,59.2493,59.2666,31800.0
2013-05-17 10:50:00,68.76,68.8,68.67,68.69,37700.0,59.2752,59.3097,59.1976,59.2149,37700.0
2013-05-17 11:00:00,68.68,68.77,68.63,68.64,40400.0,59.2062,59.2838,59.1631,59.1718,40400.0
2013-05-17 11:10:00,68.62,68.64,68.52,68.58,62800.0,59.1545,59.1718,59.0683,59.12,62800.0
2013-05-17 11:20:00,68.58,68.67,68.53,68.55,26800.0,59.12,59.1976,59.0769,59.0942,26800.0
2013-05-17 11:30:00,68.55,68.61,68.53,68.59,27700.0,59.0942,59.1459,59.0769,59.1287,27700.0
2013-05-17 11:40:00,68.6,68.6,68.52,68.54,17000.0,59.1373,59.1373,59.0683,59.0856,17000.0
2013-05-17 11:50:00,68.53,68.55,68.52,68.55,23600.0,59.0769,59.0942,59.0683,59.0942,23600.0
2013-05-17 12:00:00,68.55,68.55,68.45,68.51,28800.0,59.0942,59.0942,59.008,59.0597,28800.0
2013-05-17 12:10:00,68.5,68.6,68.5,68.6,22600.0,59.0511,59.1373,59.0511,59.1373,22600.0
2013-05-17 12:20:00,68.59,68.65,68.59,68.65,22700.0,59.1287,59.1804,59.1287,59.1804,22700.0
2013-05-17 12:30:00,68.66,68.66,68.57,68.58,18900.0,59.189,59.189,59.1114,59.12,18900.0
2013-05-17 12:40:00,68.57,68.58,68.48,68.52,33200.0,59.1114,59.12,59.0338,59.0683,33200.0
2013-05-17 12:50:00,68.52,68.52,68.46,68.49,16400.0,59.0683,59.0683,59.0166,59.0425,16400.0
2013-05-17 13:00:00,68.5,68.55,68.48,68.51,24200.0,59.0511,59.0942,59.0338,59.0597,24200.0
2013-05-17 13:10:00,68.51,68.53,68.4,68.41,16200.0,59.0597,59.0769,58.9649,58.9735,16200.0
2013-05-17 13:20:00,68.41,68.43,68.39,68.43,26100.0,58.9735,58.9907,58.9562,58.9907,26100.0
2013-05-17 13:30:00,68.43,68.5,68.43,68.5,22700.0,58.9907,59.0511,58.9907,59.0511,22700.0
2013-05-17 13:40:00,68.49,68.52,68.37,68.38,30200.0,59.0425,59.0683,58.939,58.9476,30200.0
2013-05-17 13:50:00,68.38,68.39,68.35,68.38,22300.0,58.9476,58.9562,58.9218,58.9476,22300.0
2013-05-17 14:00:00,68.38,68.43,68.37,68.39,34500.0,58.9476,58.9907,58.939,58.9562,34500.0
2013-05-17 14:10:00,68.39,68.46,68.35,68.46,26900.0,58.9562,59.0166,58.9218,59.0166,26900.0
2013-05-17 14:20:00,68.46,68.46,68.36,68.37,26800.0,59.0166,59.0166,58.9304,58.939,26800.0
2013-05-17 14:30:00,68.37,68.43,68.37,68.4,32700.0,58.939,58.9907,58.939,58.9649,32700.0
2013-05-17 14:40:00,68.4,68.42,68.39,68.39,45700.0,58.9649,58.9821,58.9562,58.9562,45700.0
2013-05-17 14:50:00,68.4,68.61,68.4,68.61,25500.0,58.9649,59.1459,58.9649,59.1459,25500.0
2013-05-17 15:00:00,68.61,68.63,68.5,68.5,32600.0,59.1459,59.1631,59.0511,59.0511,32600.0
2013-05-17 15:10:00,68.5,68.63,68.46,68.63,66700.0,59.0511,59.1631,59.0166,59.1631,66700.0
2013-05-17 15:20:00,68.63,68.78,68.63,68.72,100300.0,59.1631,59.2925,59.1631,59.2407,100300.0
2013-05-17 15:30:00,68.73,68.87,68.73,68.8,92400.0,59.2493,59.37,59.2493,59.3097,92400.0
2013-05-17 15:40:00,68.79,68.91,68.79,68.88,163300.0,59.3011,59.4045,59.3011,59.3787,163300.0
2013-05-17 15:50:00,68.88,68.96,68.79,68.79,478600.0,59.3787,59.4476,59.3011,59.3011,478600.0
2013-05-20 09:30:00,68.72,69.0,68.64,68.86,50800.0,59.2407,59.4821,59.1718,59.3614,50800.0
2013-05-20 09:40:00,68.79,68.93,68.77,68.79,22000.0,59.3011,59.4218,59.2838,59.3011,22000.0
2013-05-20 09:50:00,68.79,69.07,68.78,69.06,121700.0,59.3011,59.5424,59.2925,59.5338,121700.0
2013-05-20 10:00:00,69.07,69.1,68.97,69.04,74900.0,59.5424,59.5683,59.4562,59.5166,74900.0
2013-05-20 10:10:00,69.04,69.14,69.04,69.09,14500.0,59.5166,59.6028,59.5166,59.5597,14500.0
2013-05-20 10:20:00,69.09,69.1,68.96,68.99,16300.0,59.5597,59.5683,59.4476,59.4735,16300.0
2013-05-20 10:30:00,69.01,69.05,68.98,69.02,17700.0,59.4907,59.5252,59.4649,59.4993,17700.0
2013-05-20 10:40:00,69.02,69.03,68.94,68.97,77500.0,59.4993,59.508,59.4304,59.4562,77500.0
2013-05-20 10:50:00,68.97,68.97,68.83,68.89,19000.0,59.4562,59.4562,59.3356,59.3873,19000.0
2013-05-20 11:00:00,68.91,68.94,68.86,68.88,15400.0,59.4045,59.4304,59.3614,59.3787,15400.0
2013-05-20 11:10:00,68.88,68.9,68.82,68.84,15800.0,59.3787,59.3959,59.3269,59.3442,15800.0
2013-05-20 11:20:00,68.84,68.88,68.83,68.88,13700.0,59.3442,59.3787,59.3356,59.3787,13700.0
2013-05-20 11:30:00,68.89,68.89,68.83,68.89,14100.0,59.3873,59.3873,59.3356,59.3873,14100.0
2013-05-20 11:40:00,68.9,68.91,68.83,68.84,30400.0,59.3959,59.4045,59.3356,59.3442,30400.0
2013-05-20 11:50:00,68.84,68.9,68.82,68.84,24400.0,59.3442,59.3959,59.3269,59.3442,24400.0
2013-05-20 12:00:00,68.84,68.85,68.81,68.85,16800.0,59.3442,59.3528,59.3183,59.3528,16800.0
2013-05-20 12:10:00,68.84,68.87,68.82,68.82,28700.0,59.3442,59.37,59.3269,59.3269,28700.0
2013-05-20 12:20:00,68.83,68.84,68.82,68.83,10000.0,59.3356,59.3442,59.3269,59.3356,10000.0
2013-05-20 12:30:00,68.83,68.84,68.73,68.74,15100.0,59.3356,59.3442,59.2493,59.258,15100.0
2013-05-20 12:40:00,68.75,68.81,68.75,68.77,10200.0,59.2666,59.3183,59.2666,59.2838,10200.0
2013-05-20 12:50:00,68.77,68.83,68.77,68.8,9100.0,59.2838,59.3356,59.2838,59.3097,9100.0
2013-05-20 13:00:00,68.79,68.84,68.77,68.82,10800.0,59.3011,59.3442,59.2838,59.3269,10800.0
2013-05-20 13:10:00,68.84,68.84,68.69,68.69,15300.0,59.3442,59.3442,59.2149,59.2149,15300.0
2013-05-20 13:20:00,68.68,68.74,68.64,68.71,13500.0,59.2062,59.258,59.1718,59.2321,13500.0
2013-05-20 13:30:00,68.72,68.72,68.66,68.67,6700.0,59.2407,59.2407,59.189,59.1976,6700.0
2013-05-20 13:40:00,68.67,68.67,68.52,68.59,16600.0,59.1976,59.1976,59.0683,59.1287,16600.0
2013-05-20 13:50:00,68.59,68.74,68.58,68.72,27400.0,59.1287,59.258,59.12,59.2407,27400.0
2013-05-20 14:00:00,68.73,68.79,68.67,68.76,44900.0,59.2493,59.3011,59.1976,59.2752,44900.0
2013-05-20 14:10:00,68.76,68.77,68.68,68.72,49200.0,59.2752,59.2838,59.2062,59.2407,49200.0
2013-05-20 14:20:00,68.73,68.84,68.73,68.81,12000.0,59.2493,59.3442,59.2493,59.3183,12000.0
2013-05-20 14:30:00,68.83,68.87,68.82,68.83,18300.0,59.3356,59.37,59.3269,59.3356,18300.0
2013-05-20 14:40:00,68.82,68.82,68.74,68.76,18300.0,59.3269,59.3269,59.258,59.2752,18300.0
2013-05-20 14:50:00,68.77,68.83,68.74,68.74,19500.0,59.2838,59.3356,59.258,59.258,19500.0
2013-05-20 15:00:00,68.75,68.83,68.73,68.74,22000.0,59.2666,59.3356,59.2493,59.258,22000.0
2013-05-20 15:10:00,68.74,68.78,68.7,68.7,19400.0,59.258,59.2925,59.2235,59.2235,19400.0
2013-05-20 15:20:00,68.7,68.74,68.63,68.74,22900.0,59.2235,59.258,59.1631,59.258,22900.0
2013-05-20 15:30:00,68.74,68.75,68.66,68.67,20300.0,59.258,59.2666,59.189,59.1976,20300.0
2013-05-20 15:40:00,68.68,68.77,68.66,68.72,33100.0,59.2062,59.2838,59.189,59.2407,33100.0
2013-05-20 15:50:00,68.71,68.71,68.61,68.7,77700.0,59.2321,59.2321,59.1459,59.2235,77700.0
2013-05-21 09:30:00,69.01,69.08,68.83,68.85,54200.0,59.4907,59.5511,59.3356,59.3528,54200.0
2013-05-21 09:40:00,68.86,69.1,68.84,69.1,44700.0,59.3614,59.5683,59.3442,59.5683,44700.0
2013-05-21 09:50:00,69.11,69.27,69.08,69.23,30700.0,59.5769,59.7149,59.5511,59.6804,30700.0
2013-05-21 10:00:00,69.25,69.33,69.12,69.14,26100.0,59.6976,59.7666,59.5856,59.6028,26100.0
2013-05-21 10:10:00,69.1,69.15,68.97,69.07,24700.0,59.5683,59.6114,59.4562,59.5424,24700.0
2013-05-21 10:20:00,69.08,69.1,68.97,69.08,27400.0,59.5511,59.5683,59.4562,59.5511,27400.0
2013-05-21 10:30:00,69.07,69.13,68.99,69.13,47500.0,59.5424,59.5942,59.4735,59.5942,47500.0
2013-05-21 10:40:00,69.13,69.17,69.04,69.08,11600.0,59.5942,59.6287,59.5166,59.5511,11600.0
2013-05-21 10:50:00,69.07,69.08,68.95,69.06,15800.0,59.5424,59.5511,59.439,59.5338,15800.0
2013-05-21 11:00:00,69.05,69.09,68.97,69.03,53500.0,59.5252,59.5597,59.4562,59.508,53500.0
2013-05-21 11:10:00,69.04,69.08,68.97,68.98,16500.0,59.5166,59.5511,59.4562,59.4649,16500.0
2013-05-21 11:20:00,68.97,68.99,68.9,68.97,14300.0,59.4562,59.4735,59.3959,59.4562,14300.0
2013-05-21 11:30:00,68.97,69.07,68.96,69.04,12000.0,59.4562,59.5424,59.4476,59.5166,12000.0
2013-05-21 11:40:00,69.06,69.06,68.92,68.96,16100.0,59.5338,59.5338,59.4131,59.4476,16100.0
2013-05-21 11:50:00,68.96,69.05,68.96,69.02,16500.0,59.4476,59.5252,59.4476,59.4993,16500.0
2013-05-21 12:00:00,69.02,69.09,69.02,69.08,7800.0,59.4993,59.5597,59.4993,59.5511,7800.0
2013-05-21 12:10:00,69.08,69.11,69.05,69.06,12300.0,59.5511,59.5769,59.5252,59.5338,12300.0
2013-05-21 12:20:00,69.04,69.09,69.03,69.06,21100.0,59.5166,59.5597,59.508,59.5338,21100.0
2013-05-21 12:30:00,69.06,69.06,69.01,69.01,10400.0,59.5338,59.5338,59.4907,59.4907,10400.0
2013-05-21 12:40:00,69.01,69.07,69.0,69.0,13800.0,59.4907,59.5424,59.4821,59.4821,13800.0
2013-05-21 12:50:00,69.01,69.05,69.01,69.02,15400.0,59.4907,59.5252,59.4907,59.4993,15400.0
2013-05-21 13:00:00,69.02,69.22,69.01,69.16,18000.0,59.4993,59.6718,59.4907,59.62,18000.0
2013-05-21 13:10:00,69.17,69.21,69.12,69.21,13600.0,59.6287,59.6631,59.5856,59.6631,13600.0
2013-05-21 13:20:00,69.2,69.21,69.16,69.16,8100.0,59.6545,59.6631,59.62,59.62,8100.0
2013-05-21 13:30:00,69.17,69.18,69.13,69.13,6100.0,59.6287,59.6373,59.5942,59.5942,6100.0
2013-05-21 13:40:00,69.14,69.14,69.09,69.1,7700.0,59.6028,59.6028,59.5597,59.5683,7700.0
2013-05-21 13:50:00,69.11,69.14,69.02,69.05,9500.0,59.5769,59.6028,59.4993,59.5252,9500.0
2013-05-21 14:00:00,69.05,69.12,69.05,69.1,14600.0,59.5252,59.5856,59.5252,59.5683,14600.0
2013-05-21 14:10:00,69.1,69.25,69.08,69.24,20200.0,59.5683,59.6976,59.5511,59.689,20200.0
2013-05-21 14:20:00,69.24,69.24,69.15,69.16,16500.0,59.689,59.689,59.6114,59.62,16500.0
2013-05-21 14:30:00,69.14,69.21,69.11,69.21,15400.0,59.6028,59.6631,59.5769,59.6631,15400.0
2013-05-21 14:40:00,69.21,69.23,69.08,69.08,24900.0,59.6631,59.6804,59.5511,59.5511,24900.0
2013-05-21 14:50:00,69.09,69.18,69.01,69.15,36200.0,59.5597,59.6373,59.4907,59.6114,36200.0
2013-05-21 15:00:00,69.16,69.21,69.14,69.18,16300.0,59.62,59.6631,59.6028,59.6373,16300.0
2013-05-21 15:10:00,69.18,69.26,69.15,69.17,28000.0,59.6373,59.7062,59.6114,59.6287,28000.0
2013-05-21 15:20:00,69.18,69.19,69.12,69.16,23800.0,59.6373,59.6459,59.5856,59.62,23800.0
2013-05-21 15:30:00,69.15,69.2,69.15,69.18,30900.0,59.6114,59.6545,59.6114,59.6373,30900.0
2013-05-21 15:40:00,69.18,69.22,69.03,69.08,76200.0,59.6373,59.6718,59.508,59.5511,76200.0
2013-05-21 15:50:00,69.08,69.26,69.05,69.23,157600.0,59.5511,59.7062,59.5252,59.6804,157600.0
2013-05-22 09:30:00,69.31,69.49,69.23,69.47,43500.0,59.7493,59.9045,59.6804,59.8873,43500.0
2013-05-22 09:40:00,69.47,69.5,69.14,69.21,29200.0,59.8873,59.9131,59.6028,59.6631,29200.0
2013-05-22 09:50:00,69.21,69.43,69.21,69.41,10800.0,59.6631,59.8528,59.6631,59.8355,10800.0
2013-05-22 10:00:00,69.38,69.65,69.36,69.64,26400.0,59.8097,60.0424,59.7924,60.0338,26400.0
2013-05-22 10:10:00,69.65,69.86,69.63,69.81,27800.0,60.0424,60.2235,60.0252,60.1804,27800.0
2013-05-22 10:20:00,69.8,70.0,69.8,69.97,37900.0,60.1718,60.3442,60.1718,60.3183,37900.0
2013-05-22 10:30:00,69.97,69.98,69.42,69.56,35100.0,60.3183,60.3269,59.8442,59.9649,35100.0
2013-05-22 10:40:00,69.54,69.73,69.41,69.47,18800.0,59.9476,60.1114,59.8355,59.8873,18800.0
2013-05-22 10:50:00,69.49,69.53,69.37,69.42,22700.0,59.9045,59.939,59.8011,59.8442,22700.0
2013-05-22 11:00:00,69.42,69.56,69.35,69.54,30400.0,59.8442,59.9649,59.7838,59.9476,30400.0
2013-05-22 11:10:00,69.54,69.65,69.49,69.55,10900.0,59.9476,60.0424,59.9045,59.9562,10900.0
2013-05-22 11:20:00,69.55,69.62,69.45,69.62,17600.0,59.9562,60.0166,59.87,60.0166,17600.0
2013-05-22 11:30:00,69.62,69.7,69.5,69.51,18400.0,60.0166,60.0855,59.9131,59.9218,18400.0
2013-05-22 11:40:00,69.52,69.58,69.48,69.53,32000.0,59.9304,59.9821,59.8959,59.939,32000.0
2013-05-22 11:50:00,69.52,69.53,69.36,69.39,17000.0,59.9304,59.939,59.7924,59.8183,17000.0
2013-05-22 12:00:00,69.4,69.42,69.35,69.36,15900.0,59.8269,59.8442,59.7838,59.7924,15900.0
2013-05-22 12:10:00,69.35,69.41,69.3,69.4,14700.0,59.7838,59.8355,59.7407,59.8269,14700.0
2013-05-22 12:20:00,69.4,69.4,69.13,69.17,28800.0,59.8269,59.8269,59.5942,59.6287,28800.0
2013-05-22 12:30:00,69.19,69.2,69.02,69.03,31700.0,59.6459,59.6545,59.4993,59.508,31700.0
2013-05-22 12:40:00,69.03,69.09,68.99,68.99,30600.0,59.508,59.5597,59.4735,59.4735,30600.0
2013-05-22 12:50:00,68.99,69.03,68.95,68.98,42500.0,59.4735,59.508,59.439,59.4649,42500.0
2013-05-22 13:00:00,68.98,69.0,68.77,68.78,12300.0,59.4649,59.4821,59.2838,59.2925,12300.0
2013-05-22 13:10:00,68.78,68.8,68.65,68.68,16200.0,59.2925,59.3097,59.1804,59.2062,16200.0
2013-05-22 13:20:00,68.68,68.68,68.6,68.61,15200.0,59.2062,59.2062,59.1373,59.1459,15200.0
2013-05-22 13:30:00,68.61,68.67,68.51,68.54,23800.0,59.1459,59.1976,59.0597,59.0856,23800.0
2013-05-22 13:40:00,68.55,68.59,68.32,68.34,75300.0,59.0942,59.1287,58.8959,58.9131,75300.0
2013-05-22 13:50:00,68.35,68.53,68.34,68.5,43000.0,58.9218,59.0769,58.9131,59.0511,43000.0
2013-05-22 14:00:00,68.51,68.61,68.17,68.28,104900.0,59.0597,59.1459,58.7666,58.8614,104900.0
2013-05-22 14:10:00,68.28,68.28,68.08,68.26,51600.0,58.8614,58.8614,58.689,58.8442,51600.0
2013-05-22 14:20:00,68.27,68.33,68.04,68.1,69700.0,58.8528,58.9045,58.6545,58.7062,69700.0
2013-05-22 14:30:00,68.1,68.23,67.95,67.95,96300.0,58.7062,58.8183,58.5769,58.5769,96300.0
2013-05-22 14:40:00,67.95,68.02,67.81,67.99,84400.0,58.5769,58.6373,58.4563,58.6114,84400.0
2013-05-22 14:50:00,67.99,68.06,67.92,68.06,46900.0,58.6114,58.6718,58.5511,58.6718,46900.0
2013-05-22 15:00:00,68.06,68.06,67.73,67.79,51800.0,58.6718,58.6718,58.3873,58.439,51800.0
2013-05-22 15:10:00,67.79,67.83,67.68,67.73,56200.0,58.439,58.4735,58.3442,58.3873,56200.0
2013-05-22 15:20:00,67.72,67.72,67.46,67.46,70400.0,58.3787,58.3787,58.1545,58.1545,70400.0
2013-05-22 15:30:00,67.46,67.53,67.36,67.53,79900.0,58.1545,58.2149,58.0683,58.2149,79900.0
2013-05-22 15:40:00,67.53,67.67,67.46,67.48,110500.0,58.2149,58.3356,58.1545,58.1718,110500.0
2013-05-22 15:50:00,67.48,67.72,67.48,67.71,199200.0,58.1718,58.3787,58.1718,58.37,199200.0
2013-05-23 09:30:00,67.17,67.74,67.17,67.5,53100.0,57.9045,58.3959,57.9045,58.189,53100.0
2013-05-23 09:40:00,67.55,67.6,67.24,67.24,34400.0,58.2321,58.2752,57.9649,57.9649,34400.0
2013-05-23 09:50:00,67.23,67.27,67.08,67.13,35800.0,57.9563,57.9907,57.8269,57.8701,35800.0
2013-05-23 10:00:00,67.16,67.2,66.95,67.18,59400.0,57.8959,57.9304,57.7149,57.9132,59400.0
2013-05-23 10:10:00,67.2,67.53,67.18,67.52,25100.0,57.9304,58.2149,57.9132,58.2063,25100.0
2013-05-23 10:20:00,67.52,67.53,67.26,67.28,58100.0,58.2063,58.2149,57.9821,57.9994,58100.0
2013-05-23 10:30:00,67.27,67.34,67.08,67.15,49000.0,57.9907,58.0511,57.8269,57.8873,49000.0
2013-05-23 10:40:00,67.15,67.22,67.07,67.22,15000.0,57.8873,57.9476,57.8183,57.9476,15000.0
2013-05-23 10:50:00,67.21,67.36,67.19,67.2,20600.0,57.939,58.0683,57.9218,57.9304,20600.0
2013-05-23 11:00:00,67.24,67.48,67.23,67.48,23300.0,57.9649,58.1718,57.9563,58.1718,23300.0
2013-05-23 11:10:00,67.48,67.59,67.47,67.59,22700.0,58.1718,58.2666,58.1632,58.2666,22700.0
2013-05-23 11:20:00,67.62,67.7,67.5,67.5,12500.0,58.2925,58.3614,58.189,58.189,12500.0
2013-05-23 11:30:00,67.46,67.48,67.41,67.44,22500.0,58.1545,58.1718,58.1114,58.1373,22500.0
2013-05-23 11:40:00,67.45,67.45,67.3,67.44,8900.0,58.1459,58.1459,58.0166,58.1373,8900.0
2013-05-23 11:50:00,67.45,67.5,67.34,67.37,26600.0,58.1459,58.189,58.0511,58.0769,26600.0
2013-05-23 12:00:00,67.39,67.46,67.35,67.45,17300.0,58.0942,58.1545,58.0597,58.1459,17300.0
2013-05-23 12:10:00,67.44,67.48,67.36,67.44,20500.0,58.1373,58.1718,58.0683,58.1373,20500.0
2013-05-23 12:20:00,67.45,67.48,67.41,67.41,43600.0,58.1459,58.1718,58.1114,58.1114,43600.0
2013-05-23 12:30:00,67.43,67.46,67.39,67.42,13200.0,58.1287,58.1545,58.0942,58.12,13200.0
2013-05-23 12:40:00,67.42,67.48,67.33,67.48,14300.0,58.12,58.1718,58.0425,58.1718,14300.0
2013-05-23 12:50:00,67.47,67.48,67.43,67.43,17900.0,58.1632,58.1718,58.1287,58.1287,17900.0
2013-05-23 13:00:00,67.44,67.47,67.34,67.36,14400.0,58.1373,58.1632,58.0511,58.0683,14400.0
2013-05-23 13:10:00,67.34,67.44,67.33,67.36,12600.0,58.0511,58.1373,58.0425,58.0683,12600.0
2013-05-23 13:20:00,67.36,67.37,67.2,67.2,18800.0,58.0683,58.0769,57.9304,57.9304,18800.0
2013-05-23 13:30:00,67.21,67.37,67.21,67.33,20300.0,57.939,58.0769,57.939,58.0425,20300.0
2013-05-23 13:40:00,67.33,67.33,67.17,67.23,17300.0,58.0425,58.0425,57.9045,57.9563,17300.0
2013-05-23 13:50:00,67.26,67.34,67.19,67.34,16500.0,57.9821,58.0511,57.9218,58.0511,16500.0
2013-05-23 14:00:00,67.34,67.37,67.24,67.36,35100.0,58.0511,58.0769,57.9649,58.0683,35100.0
2013-05-23 14:10:00,67.35,67.38,67.3,67.33,36600.0,58.0597,58.0856,58.0166,58.0425,36600.0
2013-05-23 14:20:00,67.33,67.35,67.27,67.33,26500.0,58.0425,58.0597,57.9907,58.0425,26500.0
2013-05-23 14:30:00,67.33,67.33,67.2,67.22,29400.0,58.0425,58.0425,57.9304,57.9476,29400.0
2013-05-23 14:40:00,67.23,67.35,67.23,67.33,67400.0,57.9563,58.0597,57.9563,58.0425,67400.0
2013-05-23 14:50:00,67.33,67.34,67.25,67.27,30100.0,58.0425,58.0511,57.9735,57.9907,30100.0
2013-05-23 15:00:00,67.27,67.34,67.24,67.28,36400.0,57.9907,58.0511,57.9649,57.9994,36400.0
2013-05-23 15:10:00,67.29,67.39,67.17,67.22,54700.0,58.008,58.0942,57.9045,57.9476,54700.0
2013-05-23 15:20:00,67.21,67.28,67.15,67.25,53900.0,57.939,57.9994,57.8873,57.9735,53900.0
2013-05-23 15:30:00,67.26,67.38,67.16,67.18,77500.0,57.9821,58.0856,57.8959,57.9132,77500.0
2013-05-23 15:40:00,67.19,67.3,67.15,67.16,91100.0,57.9218,58.0166,57.8873,57.8959,91100.0
2013-05-23 15:50:00,67.16,67.35,67.16,67.28,153800.0,57.8959,58.0597,57.8959,57.9994,153800.0
2013-05-24 09:30:00,67.0,67.0,66.63,66.71,31900.0,57.758,57.758,57.439,57.508,31900.0
2013-05-24 09:40:00,66.67,66.98,66.67,66.91,21500.0,57.4735,57.7407,57.4735,57.6804,21500.0
2013-05-24 09:50:00,66.89,66.9,66.8,66.8,18400.0,57.6632,57.6718,57.5856,57.5856,18400.0
2013-05-24 10:00:00,66.78,66.79,66.58,66.76,25900.0,57.5683,57.577,57.3959,57.5511,25900.0
2013-05-24 10:10:00,66.76,66.96,66.72,66.94,35500.0,57.5511,57.7235,57.5166,57.7063,35500.0
2013-05-24 10:20:00,66.96,66.97,66.88,66.96,24500.0,57.7235,57.7321,57.6545,57.7235,24500.0
2013-05-24 10:30:00,66.97,67.03,66.93,66.99,34000.0,57.7321,57.7838,57.6976,57.7494,34000.0
2013-05-24 10:40:00,66.99,66.99,66.83,66.84,43700.0,57.7494,57.7494,57.6114,57.6201,43700.0
2013-05-24 10:50:00,66.84,66.87,66.76,66.83,49100.0,57.6201,57.6459,57.5511,57.6114,49100.0
2013-05-24 11:00:00,66.84,66.93,66.77,66.9,54900.0,57.6201,57.6976,57.5597,57.6718,54900.0
2013-05-24 11:10:00,66.92,66.97,66.88,66.88,66900.0,57.689,57.7321,57.6545,57.6545,66900.0
2013-05-24 11:20:00,66.88,66.91,66.82,66.89,14900.0,57.6545,57.6804,57.6028,57.6632,14900.0
2013-05-24 11:30:00,66.87,67.02,66.86,67.01,6800.0,57.6459,57.7752,57.6373,57.7666,6800.0
2013-05-24 11:40:00,67.02,67.13,67.01,67.08,12600.0,57.7752,57.8701,57.7666,57.8269,12600.0
2013-05-24 11:50:00,67.08,67.19,67.04,67.18,16200.0,57.8269,57.9218,57.7925,57.9132,16200.0
2013-05-24 12:00:00,67.2,67.3,67.18,67.27,11600.0,57.9304,58.0166,57.9132,57.9907,11600.0
2013-05-24 12:10:00,67.26,67.33,67.23,67.32,8500.0,57.9821,58.0425,57.9563,58.0338,8500.0
2013-05-24 12:20:00,67.32,67.32,67.2,67.28,6900.0,58.0338,58.0338,57.9304,57.9994,6900.0
2013-05-24 12:30:00,67.28,67.3,67.1,67.13,15300.0,57.9994,58.0166,57.8442,57.8701,15300.0
2013-05-24 12:40:00,67.15,67.28,67.14,67.25,6900.0,57.8873,57.9994,57.8787,57.9735,6900.0
2013-05-24 12:50:00,67.26,67.26,67.19,67.19,9000.0,57.9821,57.9821,57.9218,57.9218,9000.0
2013-05-24 13:00:00,67.19,67.33,67.18,67.33,13900.0,57.9218,58.0425,57.9132,58.0425,13900.0
2013-05-24 13:10:00,67.34,67.35,67.25,67.32,16200.0,58.0511,58.0597,57.9735,58.0338,16200.0
2013-05-24 13:20:00,67.31,67.36,67.31,67.36,6500.0,58.0252,58.0683,58.0252,58.0683,6500.0
2013-05-24 13:30:00,67.37,67.43,67.31,67.33,9700.0,58.0769,58.1287,58.0252,58.0425,9700.0
2013-05-24 13:40:00,67.32,67.32,67.24,67.25,14500.0,58.0338,58.0338,57.9649,57.9735,14500.0
2013-05-24 13:50:00,67.24,67.33,67.2,67.29,14200.0,57.9649,58.0425,57.9304,58.008,14200.0
2013-05-24 14:00:00,67.28,67.28,67.19,67.22,12100.0,57.9994,57.9994,57.9218,57.9476,12100.0
2013-05-24 14:10:00,67.22,67.37,67.2,67.36,12100.0,57.9476,58.0769,57.9304,58.0683,12100.0
2013-05-24 14:20:00,67.36,67.36,67.31,67.31,6400.0,58.0683,58.0683,58.0252,58.0252,6400.0
2013-05-24 14:30:00,67.31,67.32,67.25,67.28,10500.0,58.0252,58.0338,57.9735,57.9994,10500.0
2013-05-24 14:40:00,67.27,67.32,67.26,67.26,9800.0,57.9907,58.0338,57.9821,57.9821,9800.0
2013-05-24 14:50:00,67.26,67.31,67.23,67.28,13200.0,57.9821,58.0252,57.9563,57.9994,13200.0
2013-05-24 15:00:00,67.28,67.33,67.23,67.32,12800.0,57.9994,58.0425,57.9563,58.0338,12800.0
2013-05-24 15:10:00,67.3,67.33,67.19,67.19,13700.0,58.0166,58.0425,57.9218,57.9218,13700.0
2013-05-24 15:20:00,67.2,67.26,67.14,67.16,16000.0,57.9304,57.9821,57.8787,57.8959,16000.0
2013-05-24 15:30:00,67.17,67.17,66.99,66.99,31000.0,57.9045,57.9045,57.7494,57.7494,31000.0
2013-05-24 15:40:00,66.99,67.01,66.97,66.98,56900.0,57.7494,57.7666,57.7321,57.7407,56900.0
2013-05-24 15:50:00,66.98,67.03,66.93,67.0,206700.0,57.7407,57.7838,57.6976,57.758,206700.0
2013-05-28 09:30:00,67.41,68.0,67.38,67.91,80200.0,58.1114,58.62,58.0856,58.5425,80200.0
2013-05-28 09:40:00,67.9,67.91,67.79,67.83,17700.0,58.5338,58.5425,58.439,58.4735,17700.0
2013-05-28 09:50:00,67.83,67.87,67.73,67.77,31900.0,58.4735,58.508,58.3873,58.4218,31900.0
2013-05-28 10:00:00,67.86,68.22,67.78,68.18,57200.0,58.4994,58.8097,58.4304,58.7752,57200.0
2013-05-28 10:10:00,68.18,68.28,68.1,68.26,21300.0,58.7752,58.8614,58.7062,58.8442,21300.0
2013-05-28 10:20:00,68.29,68.37,68.27,68.28,17800.0,58.87,58.939,58.8528,58.8614,17800.0
2013-05-28 10:30:00,68.29,68.35,68.24,68.25,13600.0,58.87,58.9218,58.8269,58.8356,13600.0
2013-05-28 10:40:00,68.25,68.33,68.24,68.32,14700.0,58.8356,58.9045,58.8269,58.8959,14700.0
2013-05-28 10:50:00,68.32,68.35,68.23,68.26,22600.0,58.8959,58.9218,58.8183,58.8442,22600.0
2013-05-28 11:00:00,68.29,68.29,68.17,68.2,18600.0,58.87,58.87,58.7666,58.7925,18600.0
2013-05-28 11:10:00,68.19,68.26,68.16,68.23,16500.0,58.7838,58.8442,58.758,58.8183,16500.0
2013-05-28 11:20:00,68.22,68.26,68.15,68.21,12400.0,58.8097,58.8442,58.7494,58.8011,12400.0
2013-05-28 11:30:00,68.22,68.23,68.11,68.15,11300.0,58.8097,58.8183,58.7149,58.7494,11300.0
2013-05-28 11:40:00,68.13,68.21,68.06,68.2,13900.0,58.7321,58.8011,58.6718,58.7925,13900.0
2013-05-28 11:50:00,68.21,68.24,68.07,68.09,22600.0,58.8011,58.8269,58.6804,58.6976,22600.0
2013-05-28 12:00:00,68.08,68.2,68.07,68.17,13200.0,58.689,58.7925,58.6804,58.7666,13200.0
2013-05-28 12:10:00,68.18,68.18,68.08,68.13,8500.0,58.7752,58.7752,58.689,58.7321,8500.0
2013-05-28 12:20:00,68.13,68.18,68.12,68.13,9300.0,58.7321,58.7752,58.7235,58.7321,9300.0
2013-05-28 12:30:00,68.13,68.14,68.05,68.11,16300.0,58.7321,58.7407,58.6631,58.7149,16300.0
2013-05-28 12:40:00,68.12,68.14,68.05,68.05,9900.0,58.7235,58.7407,58.6631,58.6631,9900.0
2013-05-28 12:50:00,68.07,68.1,68.0,68.1,9800.0,58.6804,58.7062,58.62,58.7062,9800.0
2013-05-28 13:00:00,68.1,68.16,68.1,68.12,10200.0,58.7062,58.758,58.7062,58.7235,10200.0
2013-05-28 13:10:00,68.1,68.13,68.05,68.08,9400.0,58.7062,58.7321,58.6631,58.689,9400.0
2013-05-28 13:20:00,68.08,68.1,67.95,67.95,36000.0,58.689,58.7062,58.5769,58.5769,36000.0
2013-05-28 13:30:00,67.97,67.97,67.8,67.92,20100.0,58.5942,58.5942,58.4476,58.5511,20100.0
2013-05-28 13:40:00,67.9,67.95,67.79,67.81,15600.0,58.5338,58.5769,58.439,58.4563,15600.0
2013-05-28 13:50:00,67.8,67.82,67.67,67.74,17900.0,58.4476,58.4649,58.3356,58.3959,17900.0
2013-05-28 14:00:00,67.75,67.78,67.67,67.77,22300.0,58.4045,58.4304,58.3356,58.4218,22300.0
2013-05-28 14:10:00,67.76,67.8,67.62,67.8,30400.0,58.4131,58.4476,58.2925,58.4476,30400.0
2013-05-28 14:20:00,67.8,67.8,67.59,67.7,20500.0,58.4476,58.4476,58.2666,58.3614,20500.0
2013-05-28 14:30:00,67.7,67.78,67.65,67.65,16500.0,58.3614,58.4304,58.3183,58.3183,16500.0
2013-05-28 14:40:00,67.67,67.84,67.67,67.8,15400.0,58.3356,58.4821,58.3356,58.4476,15400.0
2013-05-28 14:50:00,67.8,67.9,67.79,67.83,11400.0,58.4476,58.5338,58.439,58.4735,11400.0
2013-05-28 15:00:00,67.84,67.9,67.79,67.86,17400.0,58.4821,58.5338,58.439,58.4994,17400.0
2013-05-28 15:10:00,67.84,67.92,67.78,67.87,25500.0,58.4821,58.5511,58.4304,58.508,25500.0
2013-05-28 15:20:00,67.87,67.91,67.82,67.83,18000.0,58.508,58.5425,58.4649,58.4735,18000.0
2013-05-28 15:30:00,67.84,67.94,67.79,67.89,26800.0,58.4821,58.5683,58.439,58.5252,26800.0
2013-05-28 15:40:00,67.89,67.97,67.87,67.95,35500.0,58.5252,58.5942,58.508,58.5769,35500.0
2013-05-28 15:50:00,67.96,67.96,67.86,67.91,80700.0,58.5856,58.5856,58.4994,58.5425,80700.0
2013-05-29 09:30:00,67.5,67.55,67.3,67.51,28500.0,58.189,58.2321,58.0166,58.1976,28500.0
2013-05-29 09:40:00,67.5,67.51,67.1,67.25,22300.0,58.189,58.1976,57.8442,57.9735,22300.0
2013-05-29 09:50:00,67.25,67.3,67.11,67.2,61900.0,57.9735,58.0166,57.8528,57.9304,61900.0
2013-05-29 10:00:00,67.18,67.33,67.16,67.22,26700.0,57.9132,58.0425,57.8959,57.9476,26700.0
2013-05-29 10:10:00,67.21,67.26,67.14,67.23,43500.0,57.939,57.9821,57.8787,57.9563,43500.0
2013-05-29 10:20:00,67.22,67.23,66.85,66.91,34400.0,57.9476,57.9563,57.6287,57.6804,34400.0
2013-05-29 10:30:00,66.9,67.13,66.88,67.13,28300.0,57.6718,57.8701,57.6545,57.8701,28300.0
2013-05-29 10:40:00,67.11,67.12,66.83,66.87,41000.0,57.8528,57.8614,57.6114,57.6459,41000.0
2013-05-29 10:50:00,66.87,67.08,66.86,67.03,30400.0,57.6459,57.8269,57.6373,57.7838,30400.0
2013-05-29 11:00:00,67.03,67.1,66.98,67.09,39100.0,57.7838,57.8442,57.7407,57.8356,39100.0
2013-05-29 11:10:00,67.09,67.22,67.09,67.22,35600.0,57.8356,57.9476,57.8356,57.9476,35600.0
2013-05-29 11:20:00,67.22,67.39,67.22,67.34,30200.0,57.9476,58.0942,57.9476,58.0511,30200.0
2013-05-29 11:30:00,67.35,67.45,67.33,67.38,21000.0,58.0597,58.1459,58.0425,58.0856,21000.0
2013-05-29 11:40:00,67.39,67.4,67.29,67.38,35800.0,58.0942,58.1028,58.008,58.0856,35800.0
2013-05-29 11:50:00,67.38,67.48,67.34,67.4,15700.0,58.0856,58.1718,58.0511,58.1028,15700.0
2013-05-29 12:00:00,67.4,67.48,67.39,67.4,12800.0,58.1028,58.1718,58.0942,58.1028,12800.0
2013-05-29 12:10:00,67.39,67.51,67.38,67.47,11100.0,58.0942,58.1976,58.0856,58.1632,11100.0
2013-05-29 12:20:00,67.47,67.54,67.44,67.51,47100.0,58.1632,58.2235,58.1373,58.1976,47100.0
2013-05-29 12:30:00,67.52,67.53,67.34,67.38,32000.0,58.2063,58.2149,58.0511,58.0856,32000.0
2013-05-29 12:40:00,67.36,67.4,67.17,67.19,10000.0,58.0683,58.1028,57.9045,57.9218,10000.0
2013-05-29 12:50:00,67.19,67.19,67.07,67.12,13700.0,57.9218,57.9218,57.8183,57.8614,13700.0
2013-05-29 13:00:00,67.15,67.18,67.11,67.16,29900.0,57.8873,57.9132,57.8528,57.8959,29900.0
2013-05-29 13:10:00,67.15,67.2,67.11,67.17,37500.0,57.8873,57.9304,57.8528,57.9045,37500.0
2013-05-29 13:20:00,67.16,67.31,67.15,67.31,14000.0,57.8959,58.0252,57.8873,58.0252,14000.0
2013-05-29 13:30:00,67.3,67.4,67.21,67.39,19200.0,58.0166,58.1028,57.939,58.0942,19200.0
2013-05-29 13:40:00,67.4,67.48,67.4,67.45,10900.0,58.1028,58.1718,58.1028,58.1459,10900.0
2013-05-29 13:50:00,67.45,67.59,67.45,67.52,14500.0,58.1459,58.2666,58.1459,58.2063,14500.0
2013-05-29 14:00:00,67.5,67.64,67.48,67.62,17600.0,58.189,58.3097,58.1718,58.2925,17600.0
2013-05-29 14:10:00,67.62,67.62,67.5,67.51,16600.0,58.2925,58.2925,58.189,58.1976,16600.0
2013-05-29 14:20:00,67.52,67.56,67.5,67.54,38300.0,58.2063,58.2407,58.189,58.2235,38300.0
2013-05-29 14:30:00,67.54,67.56,67.51,67.52,16800.0,58.2235,58.2407,58.1976,58.2063,16800.0
2013-05-29 14:40:00,67.51,67.57,67.5,67.51,30900.0,58.1976,58.2494,58.189,58.1976,30900.0
2013-05-29 14:50:00,67.5,67.51,67.36,67.36,33700.0,58.189,58.1976,58.0683,58.0683,33700.0
2013-05-29 15:00:00,67.35,67.41,67.32,67.39,13200.0,58.0597,58.1114,58.0338,58.0942,13200.0
2013-05-29 15:10:00,67.39,67.51,67.39,67.43,25300.0,58.0942,58.1976,58.0942,58.1287,25300.0
2013-05-29 15:20:00,67.44,67.51,67.4,67.44,34800.0,58.1373,58.1976,58.1028,58.1373,34800.0
2013-05-29 15:30:00,67.44,67.5,67.38,67.38,36400.0,58.1373,58.189,58.0856,58.0856,36400.0
2013-05-29 15:40:00,67.39,67.41,67.26,67.3,55100.0,58.0942,58.1114,57.9821,58.0166,55100.0
2013-05-29 15:50:00,67.3,67.3,67.18,67.23,144700.0,58.0166,58.0166,57.9132,57.9563,144700.0
2013-05-30 09:30:00,67.24,67.42,67.17,67.42,13000.0,57.9649,58.12,57.9045,58.12,13000.0
2013-05-30 09:40:00,67.42,67.65,67.29,67.62,15400.0,58.12,58.3183,58.008,58.2925,15400.0
2013-05-30 09:50:00,67.59,67.68,67.59,67.66,3700.0,58.2666,58.3442,58.2666,58.3269,3700.0
2013-05-30 10:00:00,67.65,67.75,67.64,67.7,12200.0,58.3183,58.4045,58.3097,58.3614,12200.0
2013-05-30 10:10:00,67.68,67.76,67.55,67.59,8600.0,58.3442,58.4131,58.2321,58.2666,8600.0
2013-05-30 10:20:00,67.6,67.7,67.57,67.64,8300.0,58.2752,58.3614,58.2494,58.3097,8300.0
2013-05-30 10:30:00,67.64,67.81,67.64,67.78,28300.0,58.3097,58.4563,58.3097,58.4304,28300.0
2013-05-30 10:40:00,67.79,67.89,67.79,67.82,17900.0,58.439,58.5252,58.439,58.4649,17900.0
2013-05-30 10:50:00,67.81,67.88,67.76,67.8,26600.0,58.4563,58.5166,58.4131,58.4476,26600.0
2013-05-30 11:00:00,67.8,67.85,67.73,67.76,18400.0,58.4476,58.4907,58.3873,58.4131,18400.0
2013-05-30 11:10:00,67.77,67.78,67.64,67.65,17400.0,58.4218,58.4304,58.3097,58.3183,17400.0
2013-05-30 11:20:00,67.66,67.73,67.65,67.71,18400.0,58.3269,58.3873,58.3183,58.37,18400.0
2013-05-30 11:30:00,67.73,67.76,67.71,67.75,14200.0,58.3873,58.4131,58.37,58.4045,14200.0
2013-05-30 11:40:00,67.75,67.79,67.7,67.73,8500.0,58.4045,58.439,58.3614,58.3873,8500.0
2013-05-30 11:50:00,67.73,67.79,67.73,67.79,10500.0,58.3873,58.439,58.3873,58.439,10500.0
2013-05-30 12:00:00,67.79,67.88,67.72,67.73,16600.0,58.439,58.5166,58.3787,58.3873,16600.0
2013-05-30 12:10:00,67.73,67.76,67.66,67.73,18500.0,58.3873,58.4131,58.3269,58.3873,18500.0
2013-05-30 12:20:00,67.72,67.72,67.65,67.67,7200.0,58.3787,58.3787,58.3183,58.3356,7200.0
2013-05-30 12:30:00,67.66,67.73,67.65,67.66,5900.0,58.3269,58.3873,58.3183,58.3269,5900.0
2013-05-30 12:40:00,67.66,67.67,67.61,67.64,9300.0,58.3269,58.3356,58.2838,58.3097,9300.0
2013-05-30 12:50:00,67.64,67.69,67.59,67.68,9700.0,58.3097,58.3528,58.2666,58.3442,9700.0
2013-05-30 13:00:00,67.69,67.71,67.66,67.69,9800.0,58.3528,58.37,58.3269,58.3528,9800.0
2013-05-30 13:10:00,67.68,67.73,67.67,67.71,12300.0,58.3442,58.3873,58.3356,58.37,12300.0
2013-05-30 13:20:00,67.71,67.75,67.67,67.68,30500.0,58.37,58.4045,58.3356,58.3442,30500.0
2013-05-30 13:30:00,67.68,67.68,67.53,67.64,58600.0,58.3442,58.3442,58.2149,58.3097,58600.0
2013-05-30 13:40:00,67.63,67.75,67.63,67.73,11700.0,58.3011,58.4045,58.3011,58.3873,11700.0
2013-05-30 13:50:00,67.72,67.77,67.69,67.77,7300.0,58.3787,58.4218,58.3528,58.4218,7300.0
2013-05-30 14:00:00,67.77,67.79,67.58,67.6,50900.0,58.4218,58.439,58.258,58.2752,50900.0
2013-05-30 14:10:00,67.61,67.61,67.47,67.58,39800.0,58.2838,58.2838,58.1632,58.258,39800.0
2013-05-30 14:20:00,67.6,67.74,67.6,67.74,17300.0,58.2752,58.3959,58.2752,58.3959,17300.0
2013-05-30 14:30:00,67.74,67.75,67.68,67.73,15300.0,58.3959,58.4045,58.3442,58.3873,15300.0
2013-05-30 14:40:00,67.72,67.76,67.65,67.76,15700.0,58.3787,58.4131,58.3183,58.4131,15700.0
2013-05-30 14:50:00,67.76,67.78,67.69,67.72,15000.0,58.4131,58.4304,58.3528,58.3787,15000.0
2013-05-30 15:00:00,67.75,67.75,67.7,67.7,12600.0,58.4045,58.4045,58.3614,58.3614,12600.0
2013-05-30 15:10:00,67.72,67.73,67.64,67.65,23800.0,58.3787,58.3873,58.3097,58.3183,23800.0
2013-05-30 15:20:00,67.65,67.68,67.55,67.56,37600.0,58.3183,58.3442,58.2321,58.2407,37600.0
2013-05-30 15:30:00,67.58,67.6,67.45,67.49,41100.0,58.258,58.2752,58.1459,58.1804,41100.0
2013-05-30 15:40:00,67.48,67.5,67.36,67.39,91200.0,58.1718,58.189,58.0683,58.0942,91200.0
2013-05-30 15:50:00,67.38,67.44,67.33,67.36,135900.0,58.0856,58.1373,58.0425,58.0683,135900.0
2013-05-31 09:30:00,67.21,67.21,66.89,67.04,24300.0,57.939,57.939,57.6632,57.7925,24300.0
2013-05-31 09:40:00,67.02,67.4,67.0,67.37,17000.0,57.7752,58.1028,57.758,58.0769,17000.0
2013-05-31 09:50:00,67.45,67.5,67.44,67.45,31000.0,58.1459,58.189,58.1373,58.1459,31000.0
2013-05-31 10:00:00,67.46,67.63,67.28,67.28,21500.0,58.1545,58.3011,57.9994,57.9994,21500.0
2013-05-31 10:10:00,67.24,67.33,67.14,67.3,15500.0,57.9649,58.0425,57.8787,58.0166,15500.0
2013-05-31 10:20:00,67.29,67.32,67.17,67.17,6700.0,58.008,58.0338,57.9045,57.9045,6700.0
2013-05-31 10:30:00,67.22,67.34,67.22,67.28,26200.0,57.9476,58.0511,57.9476,57.9994,26200.0
2013-05-31 10:40:00,67.29,67.31,67.24,67.28,26200.0,58.008,58.0252,57.9649,57.9994,26200.0
2013-05-31 10:50:00,67.3,67.39,67.26,67.39,34700.0,58.0166,58.0942,57.9821,58.0942,34700.0
2013-05-31 11:00:00,67.4,67.7,67.31,67.66,41200.0,58.1028,58.3614,58.0252,58.3269,41200.0
2013-05-31 11:10:00,67.65,67.77,67.65,67.69,17900.0,58.3183,58.4218,58.3183,58.3528,17900.0
2013-05-31 11:20:00,67.69,67.78,67.66,67.66,5700.0,58.3528,58.4304,58.3269,58.3269,5700.0
2013-05-31 11:30:00,67.66,67.69,67.56,67.62,5300.0,58.3269,58.3528,58.2407,58.2925,5300.0
2013-05-31 11:40:00,67.6,67.62,67.5,67.55,22200.0,58.2752,58.2925,58.189,58.2321,22200.0
2013-05-31 11:50:00,67.54,67.58,67.5,67.51,11700.0,58.2235,58.258,58.189,58.1976,11700.0
2013-05-31 12:00:00,67.51,67.51,67.42,67.45,5600.0,58.1976,58.1976,58.12,58.1459,5600.0
2013-05-31 12:10:00,67.45,67.45,67.34,67.38,8100.0,58.1459,58.1459,58.0511,58.0856,8100.0
2013-05-31 12:20:00,67.4,67.45,67.37,67.44,9200.0,58.1028,58.1459,58.0769,58.1373,9200.0
2013-05-31 12:30:00,67.43,67.44,67.38,67.38,7000.0,58.1287,58.1373,58.0856,58.0856,7000.0
2013-05-31 12:40:00,67.4,67.44,67.36,67.4,7200.0,58.1028,58.1373,58.0683,58.1028,7200.0
2013-05-31 12:50:00,67.4,67.43,67.34,67.37,18200.0,58.1028,58.1287,58.0511,58.0769,18200.0
2013-05-31 13:00:00,67.37,67.45,67.36,67.41,6300.0,58.0769,58.1459,58.0683,58.1114,6300.0
2013-05-31 13:10:00,67.41,67.44,67.37,67.42,25300.0,58.1114,58.1373,58.0769,58.12,25300.0
2013-05-31 13:20:00,67.43,67.47,67.4,67.43,11200.0,58.1287,58.1632,58.1028,58.1287,11200.0
2013-05-31 13:30:00,67.42,67.43,67.35,67.35,6400.0,58.12,58.1287,58.0597,58.0597,6400.0
2013-05-31 13:40:00,67.35,67.42,67.33,67.4,5800.0,58.0597,58.12,58.0425,58.1028,5800.0
2013-05-31 13:50:00,67.41,67.44,67.34,67.43,11200.0,58.1114,58.1373,58.0511,58.1287,11200.0
2013-05-31 14:00:00,67.43,67.44,67.38,67.41,7800.0,58.1287,58.1373,58.0856,58.1114,7800.0
2013-05-31 14:10:00,67.4,67.4,67.22,67.23,50300.0,58.1028,58.1028,57.9476,57.9563,50300.0
2013-05-31 14:20:00,67.23,67.28,67.18,67.22,25500.0,57.9563,57.9994,57.9132,57.9476,25500.0
2013-05-31 14:30:00,67.22,67.22,66.98,67.02,16200.0,57.9476,57.9476,57.7407,57.7752,16200.0
2013-05-31 14:40:00,67.02,67.03,66.93,66.95,19800.0,57.7752,57.7838,57.6976,57.7149,19800.0
2013-05-31 14:50:00,66.96,66.98,66.84,66.86,22300.0,57.7235,57.7407,57.6201,57.6373,22300.0
2013-05-31 15:00:00,66.86,67.07,66.82,67.04,16000.0,57.6373,57.8183,57.6028,57.7925,16000.0
2013-05-31 15:10:00,67.04,67.15,67.01,67.08,20100.0,57.7925,57.8873,57.7666,57.8269,20100.0
2013-05-31 15:20:00,67.08,67.16,66.94,66.94,18600.0,57.8269,57.8959,57.7063,57.7063,18600.0
2013-05-31 15:30:00,66.94,67.01,66.79,66.86,27700.0,57.7063,57.7666,57.577,57.6373,27700.0
2013-05-31 15:40:00,66.85,66.94,66.74,66.77,53800.0,57.6287,57.7063,57.5338,57.5597,53800.0
2013-05-31 15:50:00,66.77,66.78,66.4,66.4,214700.0,57.5597,57.5683,57.2407,57.2407,214700.0
2013-06-03 09:30:00,66.4,66.44,66.1,66.29,58300.0,57.2407,57.2752,56.9821,57.1459,58300.0
2013-06-03 09:40:00,66.3,66.38,66.24,66.33,21600.0,57.1545,57.2235,57.1028,57.1804,21600.0
2013-06-03 09:50:00,66.33,66.71,66.33,66.55,36000.0,57.1804,57.508,57.1804,57.3701,36000.0
2013-06-03 10:00:00,66.43,66.71,66.34,66.71,31100.0,57.2666,57.508,57.189,57.508,31100.0
2013-06-03 10:10:00,66.72,66.95,66.52,66.7,193000.0,57.5166,57.7149,57.3442,57.4994,193000.0
2013-06-03 10:20:00,66.71,66.76,66.6,66.65,27100.0,57.508,57.5511,57.4132,57.4563,27100.0
2013-06-03 10:30:00,66.66,66.7,66.56,66.65,52900.0,57.4649,57.4994,57.3787,57.4563,52900.0
2013-06-03 10:40:00,66.67,66.79,66.55,66.74,53100.0,57.4735,57.577,57.3701,57.5338,53100.0
2013-06-03 10:50:00,66.75,66.9,66.75,66.8,18100.0,57.5425,57.6718,57.5425,57.5856,18100.0
2013-06-03 11:00:00,66.81,66.86,66.71,66.81,32500.0,57.5942,57.6373,57.508,57.5942,32500.0
2013-06-03 11:10:00,66.8,66.85,66.7,66.78,34600.0,57.5856,57.6287,57.4994,57.5683,34600.0
2013-06-03 11:20:00,66.78,66.82,66.57,66.59,34500.0,57.5683,57.6028,57.3873,57.4045,34500.0
2013-06-03 11:30:00,66.59,66.64,66.5,66.6,21500.0,57.4045,57.4476,57.327,57.4132,21500.0
2013-06-03 11:40:00,66.59,66.77,66.56,66.69,18500.0,57.4045,57.5597,57.3787,57.4907,18500.0
2013-06-03 11:50:00,66.7,66.73,66.54,66.67,17100.0,57.4994,57.5252,57.3614,57.4735,17100.0
2013-06-03 12:00:00,66.65,66.73,66.54,66.69,15400.0,57.4563,57.5252,57.3614,57.4907,15400.0
2013-06-03 12:10:00,66.71,66.78,66.6,66.64,14100.0,57.508,57.5683,57.4132,57.4476,14100.0
2013-06-03 12:20:00,66.64,66.76,66.6,66.74,17900.0,57.4476,57.5511,57.4132,57.5338,17900.0
2013-06-03 12:30:00,66.75,66.81,66.63,66.71,21000.0,57.5425,57.5942,57.439,57.508,21000.0
2013-06-03 12:40:00,66.67,66.8,66.64,66.8,11900.0,57.4735,57.5856,57.4476,57.5856,11900.0
2013-06-03 12:50:00,66.79,66.8,66.69,66.74,9200.0,57.577,57.5856,57.4907,57.5338,9200.0
2013-06-03 13:00:00,66.74,66.83,66.71,66.82,16700.0,57.5338,57.6114,57.508,57.6028,16700.0
2013-06-03 13:10:00,66.83,66.84,66.75,66.81,9000.0,57.6114,57.6201,57.5425,57.5942,9000.0
2013-06-03 13:20:00,66.82,66.82,66.75,66.79,11100.0,57.6028,57.6028,57.5425,57.577,11100.0
2013-06-03 13:30:00,66.79,66.84,66.73,66.79,14000.0,57.577,57.6201,57.5252,57.577,14000.0
2013-06-03 13:40:00,66.79,66.8,66.67,66.71,10400.0,57.577,57.5856,57.4735,57.508,10400.0
2013-06-03 13:50:00,66.71,66.87,66.71,66.83,33100.0,57.508,57.6459,57.508,57.6114,33100.0
2013-06-03 14:00:00,66.82,66.92,66.78,66.88,19000.0,57.6028,57.689,57.5683,57.6545,19000.0
2013-06-03 14:10:00,66.87,66.88,66.82,66.86,18100.0,57.6459,57.6545,57.6028,57.6373,18100.0
2013-06-03 14:20:00,66.86,66.91,66.85,66.86,26000.0,57.6373,57.6804,57.6287,57.6373,26000.0
2013-06-03 14:30:00,66.84,66.93,66.83,66.89,30900.0,57.6201,57.6976,57.6114,57.6632,30900.0
2013-06-03 14:40:00,66.91,67.03,66.87,66.88,20400.0,57.6804,57.7838,57.6459,57.6545,20400.0
2013-06-03 14:50:00,66.89,67.01,66.87,66.96,34800.0,57.6632,57.7666,57.6459,57.7235,34800.0
2013-06-03 15:00:00,66.97,66.99,66.89,66.91,27100.0,57.7321,57.7494,57.6632,57.6804,27100.0
2013-06-03 15:10:00,66.91,66.95,66.83,66.86,27700.0,57.6804,57.7149,57.6114,57.6373,27700.0
2013-06-03 15:20:00,66.87,67.03,66.87,67.02,37400.0,57.6459,57.7838,57.6459,57.7752,37400.0
2013-06-03 15:30:00,67.02,67.11,66.95,67.1,49900.0,57.7752,57.8528,57.7149,57.8442,49900.0
2013-06-03 15:40:00,67.1,67.3,67.07,67.22,101100.0,57.8442,58.0166,57.8183,57.9476,101100.0
2013-06-03 15:50:00,67.23,67.33,67.17,67.31,159400.0,57.9563,58.0425,57.9045,58.0252,159400.0
2013-06-04 09:30:00,67.31,67.34,67.15,67.15,24000.0,58.0252,58.0511,57.8873,57.8873,24000.0
2013-06-04 09:40:00,67.16,67.27,67.14,67.17,7600.0,57.8959,57.9907,57.8787,57.9045,7600.0
2013-06-04 09:50:00,67.18,67.35,67.13,67.25,18200.0,57.9132,58.0597,57.8701,57.9735,18200.0
2013-06-04 10:00:00,67.26,67.26,67.04,67.06,12800.0,57.9821,57.9821,57.7925,57.8097,12800.0
2013-06-04 10:10:00,67.07,67.13,66.92,66.98,16000.0,57.8183,57.8701,57.689,57.7407,16000.0
2013-06-04 10:20:00,66.95,67.05,66.93,67.04,15800.0,57.7149,57.8011,57.6976,57.7925,15800.0
2013-06-04 10:30:00,67.05,67.18,67.01,67.12,18300.0,57.8011,57.9132,57.7666,57.8614,18300.0
2013-06-04 10:40:00,67.1,67.1,66.95,66.97,13600.0,57.8442,57.8442,57.7149,57.7321,13600.0
2013-06-04 10:50:00,66.97,66.97,66.7,66.72,25500.0,57.7321,57.7321,57.4994,57.5166,25500.0
2013-06-04 11:00:00,66.69,66.78,66.66,66.75,17600.0,57.4907,57.5683,57.4649,57.5425,17600.0
2013-06-04 11:10:00,66.76,66.79,66.69,66.72,6400.0,57.5511,57.577,57.4907,57.5166,6400.0
2013-06-04 11:20:00,66.72,66.81,66.72,66.76,9600.0,57.5166,57.5942,57.5166,57.5511,9600.0
2013-06-04 11:30:00,66.77,66.82,66.69,66.77,8900.0,57.5597,57.6028,57.4907,57.5597,8900.0
2013-06-04 11:40:00,66.79,66.91,66.76,66.82,6600.0,57.577,57.6804,57.5511,57.6028,6600.0
2013-06-04 11:50:00,66.83,66.88,66.8,66.82,9700.0,57.6114,57.6545,57.5856,57.6028,9700.0
2013-06-04 12:00:00,66.83,66.84,66.69,66.77,14200.0,57.6114,57.6201,57.4907,57.5597,14200.0
2013-06-04 12:10:00,66.75,66.78,66.55,66.61,31800.0,57.5425,57.5683,57.3701,57.4218,31800.0
2013-06-04 12:20:00,66.62,66.62,66.5,66.51,19400.0,57.4304,57.4304,57.327,57.3356,19400.0
2013-06-04 12:30:00,66.51,66.64,66.49,66.62,10600.0,57.3356,57.4476,57.3183,57.4304,10600.0
2013-06-04 12:40:00,66.62,66.66,66.58,66.61,9300.0,57.4304,57.4649,57.3959,57.4218,9300.0
2013-06-04 12:50:00,66.61,66.7,66.59,66.7,8400.0,57.4218,57.4994,57.4045,57.4994,8400.0
2013-06-04 13:00:00,66.7,66.75,66.62,66.73,12500.0,57.4994,57.5425,57.4304,57.5252,12500.0
2013-06-04 13:10:00,66.73,66.75,66.64,66.73,19300.0,57.5252,57.5425,57.4476,57.5252,19300.0
2013-06-04 13:20:00,66.7,66.71,66.35,66.44,34300.0,57.4994,57.508,57.1976,57.2752,34300.0
2013-06-04 13:30:00,66.43,66.5,66.38,66.43,15000.0,57.2666,57.327,57.2235,57.2666,15000.0
2013-06-04 13:40:00,66.45,66.48,66.32,66.33,14000.0,57.2839,57.3097,57.1718,57.1804,14000.0
2013-06-04 13:50:00,66.33,66.41,66.24,66.41,13200.0,57.1804,57.2494,57.1028,57.2494,13200.0
2013-06-04 14:00:00,66.39,66.47,66.35,66.35,39300.0,57.2321,57.3011,57.1976,57.1976,39300.0
2013-06-04 14:10:00,66.36,66.51,66.32,66.51,14300.0,57.2063,57.3356,57.1718,57.3356,14300.0
2013-06-04 14:20:00,66.5,66.52,66.41,66.45,10800.0,57.327,57.3442,57.2494,57.2839,10800.0
2013-06-04 14:30:00,66.47,66.58,66.47,66.57,14300.0,57.3011,57.3959,57.3011,57.3873,14300.0
2013-06-04 14:40:00,66.57,66.64,66.56,66.58,15800.0,57.3873,57.4476,57.3787,57.3959,15800.0
2013-06-04 14:50:00,66.58,66.65,66.53,66.59,18800.0,57.3959,57.4563,57.3528,57.4045,18800.0
2013-06-04 15:00:00,66.58,66.8,66.56,66.73,24100.0,57.3959,57.5856,57.3787,57.5252,24100.0
2013-06-04 15:10:00,66.73,66.73,66.65,66.72,29100.0,57.5252,57.5252,57.4563,57.5166,29100.0
2013-06-04 15:20:00,66.73,66.81,66.63,66.72,32600.0,57.5252,57.5942,57.439,57.5166,32600.0
2013-06-04 15:30:00,66.72,66.94,66.71,66.9,37500.0,57.5166,57.7063,57.508,57.6718,37500.0
2013-06-04 15:40:00,66.91,66.98,66.86,66.88,51900.0,57.6804,57.7407,57.6373,57.6545,51900.0
2013-06-04 15:50:00,66.89,66.91,66.69,66.69,66300.0,57.6632,57.6804,57.4907,57.4907,66300.0
2013-06-05 09:30:00,66.52,66.61,66.24,66.36,25800.0,57.3442,57.4218,57.1028,57.2063,25800.0
2013-06-05 09:40:00,66.35,66.62,66.32,66.52,12200.0,57.1976,57.4304,57.1718,57.3442,12200.0
2013-06-05 09:50:00,66.52,66.61,66.4,66.41,12000.0,57.3442,57.4218,57.2407,57.2494,12000.0
2013-06-05 10:00:00,66.44,66.71,66.44,66.52,45100.0,57.2752,57.508,57.2752,57.3442,45100.0
2013-06-05 10:10:00,66.52,66.57,66.3,66.33,15200.0,57.3442,57.3873,57.1545,57.1804,15200.0
2013-06-05 10:20:00,66.31,66.42,66.29,66.4,11200.0,57.1632,57.258,57.1459,57.2407,11200.0
2013-06-05 10:30:00,66.37,66.49,66.34,66.42,13100.0,57.2149,57.3183,57.189,57.258,13100.0
2013-06-05 10:40:00,66.38,66.47,66.32,66.32,17900.0,57.2235,57.3011,57.1718,57.1718,17900.0
2013-06-05 10:50:00,66.3,66.38,66.25,66.33,30400.0,57.1545,57.2235,57.1114,57.1804,30400.0
2013-06-05 11:00:00,66.33,66.33,66.12,66.16,37400.0,57.1804,57.1804,56.9994,57.0339,37400.0
2013-06-05 11:10:00,66.17,66.2,66.04,66.1,84400.0,57.0425,57.0683,56.9304,56.9821,84400.0
2013-06-05 11:20:00,66.07,66.07,65.96,66.02,29500.0,56.9563,56.9563,56.8614,56.9132,29500.0
2013-06-05 11:30:00,66.01,66.07,65.92,66.07,23700.0,56.9045,56.9563,56.827,56.9563,23700.0
2013-06-05 11:40:00,66.04,66.07,66.0,66.02,9400.0,56.9304,56.9563,56.8959,56.9132,9400.0
2013-06-05 11:50:00,66.01,66.01,65.67,65.81,42300.0,56.9045,56.9045,56.6114,56.7321,42300.0
2013-06-05 12:00:00,65.81,65.83,65.69,65.78,30200.0,56.7321,56.7494,56.6287,56.7063,30200.0
2013-06-05 12:10:00,65.78,65.79,65.64,65.64,56700.0,56.7063,56.7149,56.5856,56.5856,56700.0
2013-06-05 12:20:00,65.66,65.78,65.64,65.74,13800.0,56.6028,56.7063,56.5856,56.6718,13800.0
2013-06-05 12:30:00,65.72,65.77,65.64,65.67,20400.0,56.6545,56.6977,56.5856,56.6114,20400.0
2013-06-05 12:40:00,65.67,65.7,65.61,65.63,18300.0,56.6114,56.6373,56.5597,56.577,18300.0
2013-06-05 12:50:00,65.63,65.63,65.54,65.61,29700.0,56.577,56.577,56.4994,56.5597,29700.0
2013-06-05 13:00:00,65.57,65.79,65.5,65.75,16900.0,56.5252,56.7149,56.4649,56.6804,16900.0
2013-06-05 13:10:00,65.76,65.88,65.71,65.88,27000.0,56.689,56.7925,56.6459,56.7925,27000.0
2013-06-05 13:20:00,65.87,65.89,65.78,65.85,14300.0,56.7839,56.8011,56.7063,56.7666,14300.0
2013-06-05 13:30:00,65.85,65.88,65.8,65.88,13600.0,56.7666,56.7925,56.7235,56.7925,13600.0
2013-06-05 13:40:00,65.89,66.0,65.89,65.9,25500.0,56.8011,56.8959,56.8011,56.8097,25500.0
2013-06-05 13:50:00,65.89,65.89,65.75,65.78,22100.0,56.8011,56.8011,56.6804,56.7063,22100.0
2013-06-05 14:00:00,65.78,65.89,65.7,65.85,27300.0,56.7063,56.8011,56.6373,56.7666,27300.0
2013-06-05 14:10:00,65.84,65.9,65.78,65.86,22700.0,56.758,56.8097,56.7063,56.7752,22700.0
2013-06-05 14:20:00,65.84,65.84,65.57,65.61,38800.0,56.758,56.758,56.5252,56.5597,38800.0
2013-06-05 14:30:00,65.6,65.73,65.55,65.69,29700.0,56.5511,56.6632,56.508,56.6287,29700.0
2013-06-05 14:40:00,65.7,65.8,65.67,65.77,17800.0,56.6373,56.7235,56.6114,56.6977,17800.0
2013-06-05 14:50:00,65.78,65.85,65.69,65.8,20300.0,56.7063,56.7666,56.6287,56.7235,20300.0
2013-06-05 15:00:00,65.8,65.81,65.65,65.68,34100.0,56.7235,56.7321,56.5942,56.6201,34100.0
2013-06-05 15:10:00,65.64,65.83,65.58,65.75,41400.0,56.5856,56.7494,56.5339,56.6804,41400.0
2013-06-05 15:20:00,65.75,65.94,65.67,65.9,45800.0,56.6804,56.8442,56.6114,56.8097,45800.0
2013-06-05 15:30:00,65.9,66.03,65.82,65.95,36500.0,56.8097,56.9218,56.7408,56.8528,36500.0
2013-06-05 15:40:00,65.96,65.96,65.8,65.85,51400.0,56.8614,56.8614,56.7235,56.7666,51400.0
2013-06-05 15:50:00,65.83,65.91,65.72,65.74,179000.0,56.7494,56.8183,56.6545,56.6718,179000.0
2013-06-06 09:30:00,65.79,65.92,65.7,65.74,48500.0,56.7149,56.827,56.6373,56.6718,48500.0
2013-06-06 09:40:00,65.82,65.84,65.7,65.73,25600.0,56.7408,56.758,56.6373,56.6632,25600.0
2013-06-06 09:50:00,65.77,65.77,65.6,65.69,9800.0,56.6977,56.6977,56.5511,56.6287,9800.0
2013-06-06 10:00:00,65.72,65.92,65.72,65.75,17200.0,56.6545,56.827,56.6545,56.6804,17200.0
2013-06-06 10:10:00,65.73,65.8,65.66,65.8,27500.0,56.6632,56.7235,56.6028,56.7235,27500.0
2013-06-06 10:20:00,65.81,65.91,65.73,65.85,38000.0,56.7321,56.8183,56.6632,56.7666,38000.0
2013-06-06 10:30:00,65.87,65.97,65.82,65.9,36500.0,56.7839,56.8701,56.7408,56.8097,36500.0
2013-06-06 10:40:00,65.9,66.21,65.82,66.21,27700.0,56.8097,57.077,56.7408,57.077,27700.0
2013-06-06 10:50:00,66.21,66.23,66.05,66.23,32600.0,57.077,57.0942,56.939,57.0942,32600.0
2013-06-06 11:00:00,66.22,66.23,66.08,66.16,24300.0,57.0856,57.0942,56.9649,57.0339,24300.0
2013-06-06 11:10:00,66.16,66.33,66.16,66.3,18600.0,57.0339,57.1804,57.0339,57.1545,18600.0
2013-06-06 11:20:00,66.31,66.32,66.18,66.25,15200.0,57.1632,57.1718,57.0511,57.1114,15200.0
2013-06-06 11:30:00,66.25,66.36,66.23,66.36,28100.0,57.1114,57.2063,57.0942,57.2063,28100.0
2013-06-06 11:40:00,66.36,66.38,66.25,66.26,29800.0,57.2063,57.2235,57.1114,57.1201,29800.0
2013-06-06 11:50:00,66.28,66.29,65.98,66.05,28400.0,57.1373,57.1459,56.8787,56.939,28400.0
2013-06-06 12:00:00,66.04,66.06,65.91,65.91,20400.0,56.9304,56.9476,56.8183,56.8183,20400.0
2013-06-06 12:10:00,65.9,66.05,65.88,66.0,16800.0,56.8097,56.939,56.7925,56.8959,16800.0
2013-06-06 12:20:00,65.99,66.01,65.68,65.88,27300.0,56.8873,56.9045,56.6201,56.7925,27300.0
2013-06-06 12:30:00,65.89,65.92,65.74,65.8,54100.0,56.8011,56.827,56.6718,56.7235,54100.0
2013-06-06 12:40:00,65.8,65.87,65.72,65.8,14500.0,56.7235,56.7839,56.6545,56.7235,14500.0
2013-06-06 12:50:00,65.79,65.8,65.59,65.7,15100.0,56.7149,56.7235,56.5425,56.6373,15100.0
2013-06-06 13:00:00,65.71,66.04,65.71,66.0,11600.0,56.6459,56.9304,56.6459,56.8959,11600.0
2013-06-06 13:10:00,66.02,66.17,66.02,66.1,20100.0,56.9132,57.0425,56.9132,56.9821,20100.0
2013-06-06 13:20:00,66.09,66.09,65.99,66.05,12900.0,56.9735,56.9735,56.8873,56.939,12900.0
2013-06-06 13:30:00,66.03,66.21,65.99,66.16,8900.0,56.9218,57.077,56.8873,57.0339,8900.0
2013-06-06 13:40:00,66.15,66.3,66.12,66.29,19000.0,57.0252,57.1545,56.9994,57.1459,19000.0
2013-06-06 13:50:00,66.3,66.31,66.23,66.29,21800.0,57.1545,57.1632,57.0942,57.1459,21800.0
2013-06-06 14:00:00,66.29,66.3,66.09,66.19,17900.0,57.1459,57.1545,56.9735,57.0597,17900.0
2013-06-06 14:10:00,66.19,66.27,66.16,66.18,26900.0,57.0597,57.1287,57.0339,57.0511,26900.0
2013-06-06 14:20:00,66.17,66.34,66.17,66.32,34300.0,57.0425,57.189,57.0425,57.1718,34300.0
2013-06-06 14:30:00,66.33,66.34,66.09,66.09,29800.0,57.1804,57.189,56.9735,56.9735,29800.0
2013-06-06 14:40:00,66.09,66.24,66.06,66.24,33100.0,56.9735,57.1028,56.9476,57.1028,33100.0
2013-06-06 14:50:00,66.23,66.33,66.12,66.14,36200.0,57.0942,57.1804,56.9994,57.0166,36200.0
2013-06-06 15:00:00,66.13,66.21,66.12,66.12,22700.0,57.008,57.077,56.9994,56.9994,22700.0
2013-06-06 15:10:00,66.14,66.17,66.05,66.1,24300.0,57.0166,57.0425,56.939,56.9821,24300.0
2013-06-06 15:20:00,66.1,66.26,66.09,66.24,36500.0,56.9821,57.1201,56.9735,57.1028,36500.0
2013-06-06 15:30:00,66.24,66.31,66.18,66.18,77300.0,57.1028,57.1632,57.0511,57.0511,77300.0
2013-06-06 15:40:00,66.21,66.33,66.21,66.26,36600.0,57.077,57.1804,57.077,57.1201,36600.0
2013-06-06 15:50:00,66.27,66.34,66.26,66.32,200300.0,57.1287,57.189,57.1201,57.1718,200300.0
2013-06-07 09:30:00,66.62,66.88,66.6,66.75,54000.0,57.4304,57.6545,57.4132,57.5425,54000.0
2013-06-07 09:40:00,66.73,66.74,66.56,66.7,16000.0,57.5252,57.5338,57.3787,57.4994,16000.0
2013-06-07 09:50:00,66.69,66.73,66.64,66.69,36300.0,57.4907,57.5252,57.4476,57.4907,36300.0
2013-06-07 10:00:00,66.73,67.02,66.73,67.01,44800.0,57.5252,57.7752,57.5252,57.7666,44800.0
2013-06-07 10:10:00,67.05,67.11,67.03,67.08,22200.0,57.8011,57.8528,57.7838,57.8269,22200.0
2013-06-07 10:20:00,67.08,67.19,67.07,67.12,13300.0,57.8269,57.9218,57.8183,57.8614,13300.0
2013-06-07 10:30:00,67.13,67.17,67.02,67.09,12900.0,57.8701,57.9045,57.7752,57.8356,12900.0
2013-06-07 10:40:00,67.11,67.14,67.02,67.1,8900.0,57.8528,57.8787,57.7752,57.8442,8900.0
2013-06-07 10:50:00,67.1,67.11,66.89,66.93,11900.0,57.8442,57.8528,57.6632,57.6976,11900.0
2013-06-07 11:00:00,66.93,67.0,66.92,66.98,12400.0,57.6976,57.758,57.689,57.7407,12400.0
2013-06-07 11:10:00,66.97,66.98,66.87,66.98,12000.0,57.7321,57.7407,57.6459,57.7407,12000.0
2013-06-07 11:20:00,66.98,67.05,66.98,67.02,9700.0,57.7407,57.8011,57.7407,57.7752,9700.0
2013-06-07 11:30:00,66.99,67.09,66.92,66.95,23000.0,57.7494,57.8356,57.689,57.7149,23000.0
2013-06-07 11:40:00,66.96,67.03,66.96,67.03,23700.0,57.7235,57.7838,57.7235,57.7838,23700.0
2013-06-07 11:50:00,67.03,67.12,66.99,67.06,37700.0,57.7838,57.8614,57.7494,57.8097,37700.0
2013-06-07 12:00:00,67.06,67.07,66.96,67.05,13300.0,57.8097,57.8183,57.7235,57.8011,13300.0
2013-06-07 12:10:00,67.05,67.06,66.99,67.05,5500.0,57.8011,57.8097,57.7494,57.8011,5500.0
2013-06-07 12:20:00,67.06,67.13,67.01,67.06,12900.0,57.8097,57.8701,57.7666,57.8097,12900.0
2013-06-07 12:30:00,67.05,67.06,66.98,66.98,5200.0,57.8011,57.8097,57.7407,57.7407,5200.0
2013-06-07 12:40:00,67.0,67.03,66.91,66.93,8000.0,57.758,57.7838,57.6804,57.6976,8000.0
2013-06-07 12:50:00,66.93,66.99,66.87,66.89,10500.0,57.6976,57.7494,57.6459,57.6632,10500.0
2013-06-07 13:00:00,66.88,66.97,66.88,66.96,5300.0,57.6545,57.7321,57.6545,57.7235,5300.0
2013-06-07 13:10:00,66.96,66.96,66.93,66.93,4500.0,57.7235,57.7235,57.6976,57.6976,4500.0
2013-06-07 13:20:00,66.93,66.93,66.85,66.9,5800.0,57.6976,57.6976,57.6287,57.6718,5800.0
2013-06-07 13:30:00,66.9,66.91,66.84,66.88,7300.0,57.6718,57.6804,57.6201,57.6545,7300.0
2013-06-07 13:40:00,66.88,66.9,66.77,66.78,20300.0,57.6545,57.6718,57.5597,57.5683,20300.0
2013-06-07 13:50:00,66.78,66.82,66.75,66.77,8600.0,57.5683,57.6028,57.5425,57.5597,8600.0
2013-06-07 14:00:00,66.77,66.82,66.72,66.75,13000.0,57.5597,57.6028,57.5166,57.5425,13000.0
2013-06-07 14:10:00,66.76,66.85,66.7,66.85,9300.0,57.5511,57.6287,57.4994,57.6287,9300.0
2013-06-07 14:20:00,66.84,66.84,66.61,66.65,19100.0,57.6201,57.6201,57.4218,57.4563,19100.0
2013-06-07 14:30:00,66.67,66.79,66.62,66.78,7100.0,57.4735,57.577,57.4304,57.5683,7100.0
2013-06-07 14:40:00,66.79,66.83,66.73,66.82,8200.0,57.577,57.6114,57.5252,57.6028,8200.0
2013-06-07 14:50:00,66.85,66.98,66.85,66.94,9500.0,57.6287,57.7407,57.6287,57.7063,9500.0
2013-06-07 15:00:00,66.92,66.97,66.86,66.96,8400.0,57.689,57.7321,57.6373,57.7235,8400.0
2013-06-07 15:10:00,66.94,67.04,66.89,67.03,16200.0,57.7063,57.7925,57.6632,57.7838,16200.0
2013-06-07 15:20:00,67.0,67.0,66.91,66.94,11400.0,57.758,57.758,57.6804,57.7063,11400.0
2013-06-07 15:30:00,66.94,67.04,66.9,66.91,15800.0,57.7063,57.7925,57.6718,57.6804,15800.0
2013-06-07 15:40:00,66.9,67.07,66.9,67.07,29100.0,57.6718,57.8183,57.6718,57.8183,29100.0
2013-06-07 15:50:00,67.08,67.2,67.02,67.14,82400.0,57.8269,57.9304,57.7752,57.8787,82400.0
2013-06-10 09:30:00,67.2,67.34,67.06,67.32,26100.0,57.9304,58.0511,57.8097,58.0338,26100.0
2013-06-10 09:40:00,67.23,67.23,66.91,66.96,19500.0,57.9563,57.9563,57.6804,57.7235,19500.0
2013-06-10 09:50:00,66.95,67.03,66.9,67.01,10000.0,57.7149,57.7838,57.6718,57.7666,10000.0
2013-06-10 10:00:00,67.0,67.0,66.82,66.92,15100.0,57.758,57.758,57.6028,57.689,15100.0
2013-06-10 10:10:00,66.91,67.07,66.9,67.06,8800.0,57.6804,57.8183,57.6718,57.8097,8800.0
2013-06-10 10:20:00,67.04,67.16,67.0,67.13,16500.0,57.7925,57.8959,57.758,57.8701,16500.0
2013-06-10 10:30:00,67.13,67.25,67.05,67.25,16500.0,57.8701,57.9735,57.8011,57.9735,16500.0
2013-06-10 10:40:00,67.26,67.37,67.22,67.31,35400.0,57.9821,58.0769,57.9476,58.0252,35400.0
2013-06-10 10:50:00,67.33,67.36,67.2,67.33,13700.0,58.0425,58.0683,57.9304,58.0425,13700.0
2013-06-10 11:00:00,67.32,67.42,67.3,67.37,27300.0,58.0338,58.12,58.0166,58.0769,27300.0
2013-06-10 11:10:00,67.38,67.41,67.25,67.29,10700.0,58.0856,58.1114,57.9735,58.008,10700.0
2013-06-10 11:20:00,67.28,67.34,67.16,67.16,9900.0,57.9994,58.0511,57.8959,57.8959,9900.0
2013-06-10 11:30:00,67.18,67.23,67.1,67.1,17700.0,57.9132,57.9563,57.8442,57.8442,17700.0
2013-06-10 11:40:00,67.09,67.3,67.07,67.28,13000.0,57.8356,58.0166,57.8183,57.9994,13000.0
2013-06-10 11:50:00,67.27,67.27,67.17,67.17,9500.0,57.9907,57.9907,57.9045,57.9045,9500.0
2013-06-10 12:00:00,67.22,67.36,67.21,67.27,12400.0,57.9476,58.0683,57.939,57.9907,12400.0
2013-06-10 12:10:00,67.27,67.36,67.27,67.31,5700.0,57.9907,58.0683,57.9907,58.0252,5700.0
2013-06-10 12:20:00,67.32,67.43,67.24,67.27,9600.0,58.0338,58.1287,57.9649,57.9907,9600.0
2013-06-10 12:30:00,67.27,67.28,67.21,67.21,9500.0,57.9907,57.9994,57.939,57.939,9500.0
2013-06-10 12:40:00,67.22,67.3,67.19,67.23,6700.0,57.9476,58.0166,57.9218,57.9563,6700.0
2013-06-10 12:50:00,67.23,67.23,67.13,67.16,9300.0,57.9563,57.9563,57.8701,57.8959,9300.0
2013-06-10 13:00:00,67.15,67.18,67.11,67.15,7800.0,57.8873,57.9132,57.8528,57.8873,7800.0
2013-06-10 13:10:00,67.13,67.17,67.09,67.17,6500.0,57.8701,57.9045,57.8356,57.9045,6500.0
2013-06-10 13:20:00,67.17,67.21,67.13,67.14,7000.0,57.9045,57.939,57.8701,57.8787,7000.0
2013-06-10 13:30:00,67.14,67.15,66.98,67.01,11100.0,57.8787,57.8873,57.7407,57.7666,11100.0
2013-06-10 13:40:00,67.01,67.07,66.97,67.06,14700.0,57.7666,57.8183,57.7321,57.8097,14700.0
2013-06-10 13:50:00,67.05,67.06,67.01,67.05,8300.0,57.8011,57.8097,57.7666,57.8011,8300.0
2013-06-10 14:00:00,67.05,67.16,67.04,67.16,22300.0,57.8011,57.8959,57.7925,57.8959,22300.0
2013-06-10 14:10:00,67.15,67.18,67.07,67.14,15400.0,57.8873,57.9132,57.8183,57.8787,15400.0
2013-06-10 14:20:00,67.14,67.26,67.13,67.26,9100.0,57.8787,57.9821,57.8701,57.9821,9100.0
2013-06-10 14:30:00,67.25,67.34,67.25,67.26,11300.0,57.9735,58.0511,57.9735,57.9821,11300.0
2013-06-10 14:40:00,67.26,67.31,67.2,67.31,13000.0,57.9821,58.0252,57.9304,58.0252,13000.0
2013-06-10 14:50:00,67.33,67.41,67.3,67.39,11100.0,58.0425,58.1114,58.0166,58.0942,11100.0
2013-06-10 15:00:00,67.41,67.46,67.34,67.43,23000.0,58.1114,58.1545,58.0511,58.1287,23000.0
2013-06-10 15:10:00,67.43,67.44,67.33,67.38,18900.0,58.1287,58.1373,58.0425,58.0856,18900.0
2013-06-10 15:20:00,67.4,67.44,67.34,67.41,24000.0,58.1028,58.1373,58.0511,58.1114,24000.0
2013-06-10 15:30:00,67.43,67.44,67.34,67.36,24900.0,58.1287,58.1373,58.0511,58.0683,24900.0
2013-06-10 15:40:00,67.35,67.39,67.29,67.3,54800.0,58.0597,58.0942,58.008,58.0166,54800.0
2013-06-10 15:50:00,67.29,67.31,67.2,67.25,84500.0,58.008,58.0252,57.9304,57.9735,84500.0
2013-06-11 09:30:00,66.76,66.77,66.26,66.41,28100.0,57.5511,57.5597,57.1201,57.2494,28100.0
2013-06-11 09:40:00,66.37,66.54,66.37,66.52,14200.0,57.2149,57.3614,57.2149,57.3442,14200.0
2013-06-11 09:50:00,66.51,66.54,66.43,66.49,17600.0,57.3356,57.3614,57.2666,57.3183,17600.0
2013-06-11 10:00:00,66.49,66.56,66.43,66.47,16800.0,57.3183,57.3787,57.2666,57.3011,16800.0
2013-06-11 10:10:00,66.45,66.45,66.34,66.4,14700.0,57.2839,57.2839,57.189,57.2407,14700.0
2013-06-11 10:20:00,66.4,66.53,66.37,66.5,23000.0,57.2407,57.3528,57.2149,57.327,23000.0
2013-06-11 10:30:00,66.51,66.78,66.51,66.76,33400.0,57.3356,57.5683,57.3356,57.5511,33400.0
2013-06-11 10:40:00,66.78,66.8,66.69,66.77,15600.0,57.5683,57.5856,57.4907,57.5597,15600.0
2013-06-11 10:50:00,66.77,66.91,66.74,66.81,27500.0,57.5597,57.6804,57.5338,57.5942,27500.0
2013-06-11 11:00:00,66.83,66.87,66.75,66.8,25700.0,57.6114,57.6459,57.5425,57.5856,25700.0
2013-06-11 11:10:00,66.82,66.96,66.79,66.91,33000.0,57.6028,57.7235,57.577,57.6804,33000.0
2013-06-11 11:20:00,66.94,67.09,66.9,67.09,8100.0,57.7063,57.8356,57.6718,57.8356,8100.0
2013-06-11 11:30:00,67.1,67.19,67.09,67.15,12600.0,57.8442,57.9218,57.8356,57.8873,12600.0
2013-06-11 11:40:00,67.15,67.16,67.07,67.09,19900.0,57.8873,57.8959,57.8183,57.8356,19900.0
2013-06-11 11:50:00,67.1,67.1,67.04,67.07,5900.0,57.8442,57.8442,57.7925,57.8183,5900.0
2013-06-11 12:00:00,67.07,67.09,67.04,67.04,13900.0,57.8183,57.8356,57.7925,57.7925,13900.0
2013-06-11 12:10:00,67.04,67.09,67.0,67.01,12400.0,57.7925,57.8356,57.758,57.7666,12400.0
2013-06-11 12:20:00,67.0,67.03,66.96,66.98,4700.0,57.758,57.7838,57.7235,57.7407,4700.0
2013-06-11 12:30:00,67.01,67.03,66.93,66.93,7400.0,57.7666,57.7838,57.6976,57.6976,7400.0
2013-06-11 12:40:00,66.92,67.0,66.89,67.0,10300.0,57.689,57.758,57.6632,57.758,10300.0
2013-06-11 12:50:00,66.99,67.0,66.92,66.98,10000.0,57.7494,57.758,57.689,57.7407,10000.0
2013-06-11 13:00:00,66.98,67.04,66.96,67.02,7300.0,57.7407,57.7925,57.7235,57.7752,7300.0
2013-06-11 13:10:00,67.0,67.01,66.91,66.92,14400.0,57.758,57.7666,57.6804,57.689,14400.0
2013-06-11 13:20:00,66.92,66.96,66.84,66.85,43000.0,57.689,57.7235,57.6201,57.6287,43000.0
2013-06-11 13:30:00,66.85,66.85,66.74,66.79,13900.0,57.6287,57.6287,57.5338,57.577,13900.0
2013-06-11 13:40:00,66.8,66.88,66.75,66.86,18500.0,57.5856,57.6545,57.5425,57.6373,18500.0
2013-06-11 13:50:00,66.86,66.9,66.74,66.76,20300.0,57.6373,57.6718,57.5338,57.5511,20300.0
2013-06-11 14:00:00,66.76,66.9,66.74,66.85,23100.0,57.5511,57.6718,57.5338,57.6287,23100.0
2013-06-11 14:10:00,66.88,67.05,66.83,67.03,26200.0,57.6545,57.8011,57.6114,57.7838,26200.0
2013-06-11 14:20:00,67.04,67.16,67.03,67.15,26400.0,57.7925,57.8959,57.7838,57.8873,26400.0
2013-06-11 14:30:00,67.16,67.24,67.13,67.15,30500.0,57.8959,57.9649,57.8701,57.8873,30500.0
2013-06-11 14:40:00,67.15,67.23,67.05,67.05,17100.0,57.8873,57.9563,57.8011,57.8011,17100.0
2013-06-11 14:50:00,67.06,67.22,67.03,67.21,11900.0,57.8097,57.9476,57.7838,57.939,11900.0
2013-06-11 15:00:00,67.23,67.25,67.19,67.19,13400.0,57.9563,57.9735,57.9218,57.9218,13400.0
2013-06-11 15:10:00,67.21,67.22,67.15,67.19,9700.0,57.939,57.9476,57.8873,57.9218,9700.0
2013-06-11 15:20:00,67.19,67.2,67.05,67.06,13600.0,57.9218,57.9304,57.8011,57.8097,13600.0
2013-06-11 15:30:00,67.06,67.09,67.01,67.05,19400.0,57.8097,57.8356,57.7666,57.8011,19400.0
2013-06-11 15:40:00,67.04,67.07,66.85,66.94,31600.0,57.7925,57.8183,57.6287,57.7063,31600.0
2013-06-11 15:50:00,66.93,66.94,66.81,66.84,73800.0,57.6976,57.7063,57.5942,57.6201,73800.0
2013-06-12 09:30:00,67.22,67.25,66.91,66.96,23500.0,57.9476,57.9735,57.6804,57.7235,23500.0
2013-06-12 09:40:00,66.92,66.95,66.7,66.75,14400.0,57.689,57.7149,57.4994,57.5425,14400.0
2013-06-12 09:50:00,66.75,66.89,66.72,66.79,17300.0,57.5425,57.6632,57.5166,57.577,17300.0
2013-06-12 10:00:00,66.79,66.79,66.59,66.65,12600.0,57.577,57.577,57.4045,57.4563,12600.0
2013-06-12 10:10:00,66.64,66.66,66.53,66.57,16200.0,57.4476,57.4649,57.3528,57.3873,16200.0
2013-06-12 10:20:00,66.55,66.65,66.55,66.62,23600.0,57.3701,57.4563,57.3701,57.4304,23600.0
2013-06-12 10:30:00,66.62,66.82,66.61,66.74,29300.0,57.4304,57.6028,57.4218,57.5338,29300.0
2013-06-12 10:40:00,66.77,66.92,66.66,66.8,39200.0,57.5597,57.689,57.4649,57.5856,39200.0
2013-06-12 10:50:00,66.8,66.88,66.73,66.88,29500.0,57.5856,57.6545,57.5252,57.6545,29500.0
2013-06-12 11:00:00,66.89,67.09,66.87,67.07,44900.0,57.6632,57.8356,57.6459,57.8183,44900.0
2013-06-12 11:10:00,67.07,67.1,66.9,67.06,30500.0,57.8183,57.8442,57.6718,57.8097,30500.0
2013-06-12 11:20:00,67.07,67.14,66.98,67.0,47300.0,57.8183,57.8787,57.7407,57.758,47300.0
2013-06-12 11:30:00,66.99,67.09,66.85,66.94,40000.0,57.7494,57.8356,57.6287,57.7063,40000.0
2013-06-12 11:40:00,66.96,67.0,66.83,66.88,28700.0,57.7235,57.758,57.6114,57.6545,28700.0
2013-06-12 11:50:00,66.88,66.89,66.74,66.79,25100.0,57.6545,57.6632,57.5338,57.577,25100.0
2013-06-12 12:00:00,66.79,66.88,66.75,66.84,26200.0,57.577,57.6545,57.5425,57.6201,26200.0
2013-06-12 12:10:00,66.84,66.86,66.63,66.68,39700.0,57.6201,57.6373,57.439,57.4821,39700.0
2013-06-12 12:20:00,66.69,66.73,66.61,66.72,27900.0,57.4907,57.5252,57.4218,57.5166,27900.0
2013-06-12 12:30:00,66.7,66.75,66.59,66.64,11700.0,57.4994,57.5425,57.4045,57.4476,11700.0
2013-06-12 12:40:00,66.64,66.77,66.56,66.75,8400.0,57.4476,57.5597,57.3787,57.5425,8400.0
2013-06-12 12:50:00,66.76,66.78,66.74,66.76,3900.0,57.5511,57.5683,57.5338,57.5511,3900.0
2013-06-12 13:00:00,66.76,66.91,66.74,66.9,12300.0,57.5511,57.6804,57.5338,57.6718,12300.0
2013-06-12 13:10:00,66.92,66.98,66.9,66.95,11400.0,57.689,57.7407,57.6718,57.7149,11400.0
2013-06-12 13:20:00,66.92,66.98,66.87,66.91,10300.0,57.689,57.7407,57.6459,57.6804,10300.0
2013-06-12 13:30:00,66.9,67.0,66.82,66.83,8300.0,57.6718,57.758,57.6028,57.6114,8300.0
2013-06-12 13:40:00,66.79,66.8,66.7,66.75,11600.0,57.577,57.5856,57.4994,57.5425,11600.0
2013-06-12 13:50:00,66.74,66.92,66.71,66.88,15700.0,57.5338,57.689,57.508,57.6545,15700.0
2013-06-12 14:00:00,66.89,66.91,66.8,66.83,10000.0,57.6632,57.6804,57.5856,57.6114,10000.0
2013-06-12 14:10:00,66.85,66.87,66.54,66.57,25600.0,57.6287,57.6459,57.3614,57.3873,25600.0
2013-06-12 14:20:00,66.57,66.68,66.56,66.61,9900.0,57.3873,57.4821,57.3787,57.4218,9900.0
2013-06-12 14:30:00,66.6,66.63,66.51,66.58,5800.0,57.4132,57.439,57.3356,57.3959,5800.0
2013-06-12 14:40:00,66.59,66.66,66.52,66.52,11900.0,57.4045,57.4649,57.3442,57.3442,11900.0
2013-06-12 14:50:00,66.52,66.57,66.48,66.56,21100.0,57.3442,57.3873,57.3097,57.3787,21100.0
2013-06-12 15:00:00,66.58,66.58,66.41,66.48,24100.0,57.3959,57.3959,57.2494,57.3097,24100.0
2013-06-12 15:10:00,66.49,66.52,66.38,66.4,22600.0,57.3183,57.3442,57.2235,57.2407,22600.0
2013-06-12 15:20:00,66.4,66.48,66.37,66.45,41800.0,57.2407,57.3097,57.2149,57.2839,41800.0
2013-06-12 15:30:00,66.45,66.5,66.38,66.47,54500.0,57.2839,57.327,57.2235,57.3011,54500.0
2013-06-12 15:40:00,66.47,66.58,66.44,66.56,46400.0,57.3011,57.3959,57.2752,57.3787,46400.0
2013-06-12 15:50:00,66.57,66.58,66.36,66.38,109000.0,57.3873,57.3959,57.2063,57.2235,109000.0
2013-06-13 09:30:00,66.32,66.32,65.83,65.84,19600.0,57.1718,57.1718,56.7494,56.758,19600.0
2013-06-13 09:40:00,65.84,66.13,65.81,66.0,9800.0,56.758,57.008,56.7321,56.8959,9800.0
2013-06-13 09:50:00,66.04,66.35,65.96,66.31,7000.0,56.9304,57.1976,56.8614,57.1632,7000.0
2013-06-13 10:00:00,66.29,66.35,66.23,66.31,6200.0,57.1459,57.1976,57.0942,57.1632,6200.0
2013-06-13 10:10:00,66.29,66.45,66.22,66.45,8100.0,57.1459,57.2839,57.0856,57.2839,8100.0
2013-06-13 10:20:00,66.45,66.56,66.38,66.55,8700.0,57.2839,57.3787,57.2235,57.3701,8700.0
2013-06-13 10:30:00,66.49,66.61,66.49,66.53,8900.0,57.3183,57.4218,57.3183,57.3528,8900.0
2013-06-13 10:40:00,66.55,66.6,66.47,66.58,7600.0,57.3701,57.4132,57.3011,57.3959,7600.0
2013-06-13 10:50:00,66.58,66.65,66.46,66.46,6400.0,57.3959,57.4563,57.2925,57.2925,6400.0
2013-06-13 11:00:00,66.46,66.58,66.46,66.54,6800.0,57.2925,57.3959,57.2925,57.3614,6800.0
2013-06-13 11:10:00,66.54,66.6,66.49,66.57,17300.0,57.3614,57.4132,57.3183,57.3873,17300.0
2013-06-13 11:20:00,66.58,66.64,66.53,66.62,6200.0,57.3959,57.4476,57.3528,57.4304,6200.0
2013-06-13 11:30:00,66.62,66.64,66.54,66.63,10700.0,57.4304,57.4476,57.3614,57.439,10700.0
2013-06-13 11:40:00,66.63,66.7,66.61,66.69,52500.0,57.439,57.4994,57.4218,57.4907,52500.0
2013-06-13 11:50:00,66.7,66.73,66.64,66.7,7000.0,57.4994,57.5252,57.4476,57.4994,7000.0
2013-06-13 12:00:00,66.73,66.79,66.71,66.75,10300.0,57.5252,57.577,57.508,57.5425,10300.0
2013-06-13 12:10:00,66.76,66.77,66.71,66.72,7700.0,57.5511,57.5597,57.508,57.5166,7700.0
2013-06-13 12:20:00,66.77,66.77,66.71,66.74,4900.0,57.5597,57.5597,57.508,57.5338,4900.0
2013-06-13 12:30:00,66.74,66.84,66.73,66.8,6000.0,57.5338,57.6201,57.5252,57.5856,6000.0
2013-06-13 12:40:00,66.8,66.89,66.79,66.86,9100.0,57.5856,57.6632,57.577,57.6373,9100.0
2013-06-13 12:50:00,66.88,67.05,66.87,67.05,11100.0,57.6545,57.8011,57.6459,57.8011,11100.0
2013-06-13 13:00:00,67.05,67.08,66.94,66.96,9700.0,57.8011,57.8269,57.7063,57.7235,9700.0
2013-06-13 13:10:00,66.98,67.04,66.98,67.01,6500.0,57.7407,57.7925,57.7407,57.7666,6500.0
2013-06-13 13:20:00,67.01,67.04,66.99,67.04,4200.0,57.7666,57.7925,57.7494,57.7925,4200.0
2013-06-13 13:30:00,67.05,67.09,66.94,66.98,7500.0,57.8011,57.8356,57.7063,57.7407,7500.0
2013-06-13 13:40:00,66.99,67.02,66.94,67.02,6900.0,57.7494,57.7752,57.7063,57.7752,6900.0
2013-06-13 13:50:00,67.02,67.08,67.02,67.06,7500.0,57.7752,57.8269,57.7752,57.8097,7500.0
2013-06-13 14:00:00,67.07,67.18,67.07,67.18,15400.0,57.8183,57.9132,57.8183,57.9132,15400.0
2013-06-13 14:10:00,67.17,67.26,67.09,67.26,15400.0,57.9045,57.9821,57.8356,57.9821,15400.0
2013-06-13 14:20:00,67.26,67.28,67.21,67.22,12800.0,57.9821,57.9994,57.939,57.9476,12800.0
2013-06-13 14:30:00,67.23,67.35,67.23,67.35,19800.0,57.9563,58.0597,57.9563,58.0597,19800.0
2013-06-13 14:40:00,67.35,67.35,67.28,67.29,18400.0,58.0597,58.0597,57.9994,58.008,18400.0
2013-06-13 14:50:00,67.29,67.39,67.28,67.36,14200.0,58.008,58.0942,57.9994,58.0683,14200.0
2013-06-13 15:00:00,67.36,67.52,67.35,67.45,23400.0,58.0683,58.2063,58.0597,58.1459,23400.0
2013-06-13 15:10:00,67.45,67.58,67.45,67.5,27500.0,58.1459,58.258,58.1459,58.189,27500.0
2013-06-13 15:20:00,67.5,67.58,67.46,67.55,22300.0,58.189,58.258,58.1545,58.2321,22300.0
2013-06-13 15:30:00,67.56,67.59,67.5,67.59,35000.0,58.2407,58.2666,58.189,58.2666,35000.0
2013-06-13 15:40:00,67.6,67.79,67.6,67.74,60800.0,58.2752,58.439,58.2752,58.3959,60800.0
2013-06-13 15:50:00,67.73,67.78,67.67,67.71,136000.0,58.3873,58.4304,58.3356,58.37,136000.0
2013-06-14 09:30:00,67.65,67.83,67.48,67.71,17000.0,58.3183,58.4735,58.1718,58.37,17000.0
2013-06-14 09:40:00,67.74,67.76,67.5,67.67,21200.0,58.3959,58.4131,58.189,58.3356,21200.0
2013-06-14 09:50:00,67.67,67.79,67.58,67.79,17500.0,58.3356,58.439,58.258,58.439,17500.0
2013-06-14 10:00:00,67.75,68.0,67.75,67.96,23800.0,58.4045,58.62,58.4045,58.5856,23800.0
2013-06-14 10:10:00,67.96,68.0,67.9,67.99,16400.0,58.5856,58.62,58.5338,58.6114,16400.0
2013-06-14 10:20:00,67.96,67.99,67.87,67.9,12900.0,58.5856,58.6114,58.508,58.5338,12900.0
2013-06-14 10:30:00,67.91,67.93,67.82,67.87,10800.0,58.5425,58.5597,58.4649,58.508,10800.0
2013-06-14 10:40:00,67.86,67.86,67.69,67.7,11600.0,58.4994,58.4994,58.3528,58.3614,11600.0
2013-06-14 10:50:00,67.67,67.69,67.42,67.46,18400.0,58.3356,58.3528,58.12,58.1545,18400.0
2013-06-14 11:00:00,67.44,67.5,67.36,67.49,25000.0,58.1373,58.189,58.0683,58.1804,25000.0
2013-06-14 11:10:00,67.49,67.62,67.49,67.58,10400.0,58.1804,58.2925,58.1804,58.258,10400.0
2013-06-14 11:20:00,67.58,67.64,67.55,67.58,15500.0,58.258,58.3097,58.2321,58.258,15500.0
2013-06-14 11:30:00,67.56,67.57,67.36,67.51,12400.0,58.2407,58.2494,58.0683,58.1976,12400.0
2013-06-14 11:40:00,67.51,67.53,67.21,67.22,17600.0,58.1976,58.2149,57.939,57.9476,17600.0
2013-06-14 11:50:00,67.26,67.39,67.22,67.38,7900.0,57.9821,58.0942,57.9476,58.0856,7900.0
2013-06-14 12:00:00,67.37,67.37,67.22,67.32,42100.0,58.0769,58.0769,57.9476,58.0338,42100.0
2013-06-14 12:10:00,67.32,67.33,67.2,67.25,13300.0,58.0338,58.0425,57.9304,57.9735,13300.0
2013-06-14 12:20:00,67.27,67.5,67.25,67.45,73200.0,57.9907,58.189,57.9735,58.1459,73200.0
2013-06-14 12:30:00,67.46,67.5,67.4,67.49,16600.0,58.1545,58.189,58.1028,58.1804,16600.0
2013-06-14 12:40:00,67.49,67.52,67.42,67.48,9000.0,58.1804,58.2063,58.12,58.1718,9000.0
2013-06-14 12:50:00,67.49,67.51,67.34,67.37,11800.0,58.1804,58.1976,58.0511,58.0769,11800.0
2013-06-14 13:00:00,67.36,67.36,67.21,67.33,10700.0,58.0683,58.0683,57.939,58.0425,10700.0
2013-06-14 13:10:00,67.36,67.38,67.3,67.32,18200.0,58.0683,58.0856,58.0166,58.0338,18200.0
2013-06-14 13:20:00,67.3,67.34,67.22,67.24,10400.0,58.0166,58.0511,57.9476,57.9649,10400.0
2013-06-14 13:30:00,67.24,67.28,67.18,67.22,14600.0,57.9649,57.9994,57.9132,57.9476,14600.0
2013-06-14 13:40:00,67.22,67.28,67.22,67.27,11200.0,57.9476,57.9994,57.9476,57.9907,11200.0
2013-06-14 13:50:00,67.27,67.27,67.21,67.25,11100.0,57.9907,57.9907,57.939,57.9735,11100.0
2013-06-14 14:00:00,67.25,67.43,67.19,67.43,14800.0,57.9735,58.1287,57.9218,58.1287,14800.0
2013-06-14 14:10:00,67.43,67.43,67.3,67.37,13400.0,58.1287,58.1287,58.0166,58.0769,13400.0
2013-06-14 14:20:00,67.34,67.51,67.33,67.47,12100.0,58.0511,58.1976,58.0425,58.1632,12100.0
2013-06-14 14:30:00,67.47,67.51,67.4,67.49,39600.0,58.1632,58.1976,58.1028,58.1804,39600.0
2013-06-14 14:40:00,67.48,67.49,67.43,67.44,10000.0,58.1718,58.1804,58.1287,58.1373,10000.0
2013-06-14 14:50:00,67.45,67.45,67.25,67.25,18500.0,58.1459,58.1459,57.9735,57.9735,18500.0
2013-06-14 15:00:00,67.26,67.43,67.26,67.4,12700.0,57.9821,58.1287,57.9821,58.1028,12700.0
2013-06-14 15:10:00,67.38,67.45,67.36,67.44,11500.0,58.0856,58.1459,58.0683,58.1373,11500.0
2013-06-14 15:20:00,67.44,67.47,67.32,67.32,23000.0,58.1373,58.1632,58.0338,58.0338,23000.0
2013-06-14 15:30:00,67.33,67.4,67.29,67.33,22100.0,58.0425,58.1028,58.008,58.0425,22100.0
2013-06-14 15:40:00,67.33,67.35,67.13,67.22,28800.0,58.0425,58.0597,57.8701,57.9476,28800.0
2013-06-14 15:50:00,67.22,67.27,67.19,67.21,61600.0,57.9476,57.9907,57.9218,57.939,61600.0
2013-06-17 09:30:00,67.64,68.0,67.54,67.95,38000.0,58.3097,58.62,58.2235,58.5769,38000.0
2013-06-17 09:40:00,67.96,68.05,67.69,67.95,52300.0,58.5856,58.6631,58.3528,58.5769,52300.0
2013-06-17 09:50:00,67.95,68.12,67.89,68.0,110100.0,58.5769,58.7235,58.5252,58.62,110100.0
2013-06-17 10:00:00,68.05,68.06,67.88,68.06,27200.0,58.6631,58.6718,58.5166,58.6718,27200.0
2013-06-17 10:10:00,68.06,68.12,68.0,68.05,27500.0,58.6718,58.7235,58.62,58.6631,27500.0
2013-06-17 10:20:00,68.03,68.05,67.96,68.0,16500.0,58.6459,58.6631,58.5856,58.62,16500.0
2013-06-17 10:30:00,68.03,68.15,68.0,68.0,22000.0,58.6459,58.7494,58.62,58.62,22000.0
2013-06-17 10:40:00,68.0,68.0,67.88,67.91,18300.0,58.62,58.62,58.5166,58.5425,18300.0
2013-06-17 10:50:00,67.9,68.01,67.88,68.0,17600.0,58.5338,58.6287,58.5166,58.62,17600.0
2013-06-17 11:00:00,68.01,68.14,68.01,68.11,30500.0,58.6287,58.7407,58.6287,58.7149,30500.0
2013-06-17 11:10:00,68.14,68.15,68.1,68.12,18200.0,58.7407,58.7494,58.7062,58.7235,18200.0
2013-06-17 11:20:00,68.13,68.13,68.07,68.1,10000.0,58.7321,58.7321,58.6804,58.7062,10000.0
2013-06-17 11:30:00,68.09,68.12,68.04,68.08,17200.0,58.6976,58.7235,58.6545,58.689,17200.0
2013-06-17 11:40:00,68.09,68.17,68.08,68.15,16300.0,58.6976,58.7666,58.689,58.7494,16300.0
2013-06-17 11:50:00,68.15,68.22,68.14,68.17,14200.0,58.7494,58.8097,58.7407,58.7666,14200.0
2013-06-17 12:00:00,68.16,68.18,68.14,68.14,13400.0,58.758,58.7752,58.7407,58.7407,13400.0
2013-06-17 12:10:00,68.14,68.17,68.12,68.16,7700.0,58.7407,58.7666,58.7235,58.758,7700.0
2013-06-17 12:20:00,68.15,68.2,68.14,68.14,12400.0,58.7494,58.7925,58.7407,58.7407,12400.0
2013-06-17 12:30:00,68.14,68.18,68.12,68.12,11100.0,58.7407,58.7752,58.7235,58.7235,11100.0
2013-06-17 12:40:00,68.13,68.17,68.11,68.13,7600.0,58.7321,58.7666,58.7149,58.7321,7600.0
2013-06-17 12:50:00,68.14,68.14,68.09,68.11,6400.0,58.7407,58.7407,58.6976,58.7149,6400.0
2013-06-17 13:00:00,68.11,68.12,67.96,67.96,10800.0,58.7149,58.7235,58.5856,58.5856,10800.0
2013-06-17 13:10:00,67.97,67.97,67.88,67.89,8900.0,58.5942,58.5942,58.5166,58.5252,8900.0
2013-06-17 13:20:00,67.89,68.08,67.89,68.08,14500.0,58.5252,58.689,58.5252,58.689,14500.0
2013-06-17 13:30:00,68.07,68.1,68.06,68.07,11800.0,58.6804,58.7062,58.6718,58.6804,11800.0
2013-06-17 13:40:00,68.08,68.1,67.99,68.0,11100.0,58.689,58.7062,58.6114,58.62,11100.0
2013-06-17 13:50:00,67.99,68.05,67.95,68.02,10600.0,58.6114,58.6631,58.5769,58.6373,10600.0
2013-06-17 14:00:00,68.02,68.02,67.81,67.87,15800.0,58.6373,58.6373,58.4563,58.508,15800.0
2013-06-17 14:10:00,67.87,67.93,67.77,67.79,16900.0,58.508,58.5597,58.4218,58.439,16900.0
2013-06-17 14:20:00,67.8,67.87,67.66,67.71,23000.0,58.4476,58.508,58.3269,58.37,23000.0
2013-06-17 14:30:00,67.73,67.81,67.65,67.73,15700.0,58.3873,58.4563,58.3183,58.3873,15700.0
2013-06-17 14:40:00,67.76,67.78,67.55,67.55,11900.0,58.4131,58.4304,58.2321,58.2321,11900.0
2013-06-17 14:50:00,67.54,67.56,67.44,67.47,22600.0,58.2235,58.2407,58.1373,58.1632,22600.0
2013-06-17 15:00:00,67.46,67.64,67.44,67.64,17700.0,58.1545,58.3097,58.1373,58.3097,17700.0
2013-06-17 15:10:00,67.63,67.65,67.52,67.57,30200.0,58.3011,58.3183,58.2063,58.2494,30200.0
2013-06-17 15:20:00,67.57,67.65,67.51,67.62,29800.0,58.2494,58.3183,58.1976,58.2925,29800.0
2013-06-17 15:30:00,67.61,67.91,67.61,67.88,30500.0,58.2838,58.5425,58.2838,58.5166,30500.0
2013-06-17 15:40:00,67.88,67.91,67.78,67.83,45400.0,58.5166,58.5425,58.4304,58.4735,45400.0
2013-06-17 15:50:00,67.81,67.82,67.71,67.82,80300.0,58.4563,58.4649,58.37,58.4649,80300.0
2013-06-18 09:30:00,67.8,67.97,67.7,67.76,16600.0,58.4476,58.5942,58.3614,58.4131,16600.0
2013-06-18 09:40:00,67.77,67.83,67.67,67.78,11500.0,58.4218,58.4735,58.3356,58.4304,11500.0
2013-06-18 09:50:00,67.79,67.82,67.69,67.7,10600.0,58.439,58.4649,58.3528,58.3614,10600.0
2013-06-18 10:00:00,67.72,67.79,67.63,67.73,33000.0,58.3787,58.439,58.3011,58.3873,33000.0
2013-06-18 10:10:00,67.73,67.78,67.64,67.75,28700.0,58.3873,58.4304,58.3097,58.4045,28700.0
2013-06-18 10:20:00,67.76,67.79,67.69,67.71,9400.0,58.4131,58.439,58.3528,58.37,9400.0
2013-06-18 10:30:00,67.74,67.84,67.72,67.84,14500.0,58.3959,58.4821,58.3787,58.4821,14500.0
2013-06-18 10:40:00,67.86,67.91,67.81,67.84,19700.0,58.4994,58.5425,58.4563,58.4821,19700.0
2013-06-18 10:50:00,67.87,67.9,67.87,67.87,15000.0,58.508,58.5338,58.508,58.508,15000.0
2013-06-18 11:00:00,67.87,67.88,67.74,67.79,22000.0,58.508,58.5166,58.3959,58.439,22000.0
2013-06-18 11:10:00,67.79,67.79,67.69,67.7,11100.0,58.439,58.439,58.3528,58.3614,11100.0
2013-06-18 11:20:00,67.7,67.72,67.64,67.71,35500.0,58.3614,58.3787,58.3097,58.37,35500.0
2013-06-18 11:30:00,67.71,67.83,67.71,67.8,32500.0,58.37,58.4735,58.37,58.4476,32500.0
2013-06-18 11:40:00,67.79,67.83,67.76,67.81,27300.0,58.439,58.4735,58.4131,58.4563,27300.0
2013-06-18 11:50:00,67.82,67.83,67.73,67.74,20300.0,58.4649,58.4735,58.3873,58.3959,20300.0
2013-06-18 12:00:00,67.73,67.74,67.66,67.66,8300.0,58.3873,58.3959,58.3269,58.3269,8300.0
2013-06-18 12:10:00,67.66,67.74,67.66,67.7,7200.0,58.3269,58.3959,58.3269,58.3614,7200.0
2013-06-18 12:20:00,67.7,67.72,67.65,67.65,8000.0,58.3614,58.3787,58.3183,58.3183,8000.0
2013-06-18 12:30:00,67.65,67.82,67.65,67.81,25700.0,58.3183,58.4649,58.3183,58.4563,25700.0
2013-06-18 12:40:00,67.82,67.83,67.8,67.81,20000.0,58.4649,58.4735,58.4476,58.4563,20000.0
2013-06-18 12:50:00,67.81,67.86,67.8,67.83,34200.0,58.4563,58.4994,58.4476,58.4735,34200.0
2013-06-18 13:00:00,67.84,67.85,67.75,67.81,35100.0,58.4821,58.4907,58.4045,58.4563,35100.0
2013-06-18 13:10:00,67.81,67.82,67.73,67.79,13300.0,58.4563,58.4649,58.3873,58.439,13300.0
2013-06-18 13:20:00,67.79,67.79,67.73,67.76,5800.0,58.439,58.439,58.3873,58.4131,5800.0
2013-06-18 13:30:00,67.77,67.89,67.71,67.86,8600.0,58.4218,58.5252,58.37,58.4994,8600.0
2013-06-18 13:40:00,67.88,67.93,67.87,67.9,10000.0,58.5166,58.5597,58.508,58.5338,10000.0
2013-06-18 13:50:00,67.91,67.94,67.89,67.91,13000.0,58.5425,58.5683,58.5252,58.5425,13000.0
2013-06-18 14:00:00,67.91,67.92,67.85,67.89,27900.0,58.5425,58.5511,58.4907,58.5252,27900.0
2013-06-18 14:10:00,67.9,67.92,67.84,67.84,13300.0,58.5338,58.5511,58.4821,58.4821,13300.0
2013-06-18 14:20:00,67.85,67.98,67.84,67.98,35700.0,58.4907,58.6028,58.4821,58.6028,35700.0
2013-06-18 14:30:00,68.0,68.11,67.98,68.03,19400.0,58.62,58.7149,58.6028,58.6459,19400.0
2013-06-18 14:40:00,68.03,68.06,67.97,68.06,20700.0,58.6459,58.6718,58.5942,58.6718,20700.0
2013-06-18 14:50:00,68.06,68.07,67.99,68.02,11900.0,58.6718,58.6804,58.6114,58.6373,11900.0
2013-06-18 15:00:00,68.02,68.02,67.92,67.97,15200.0,58.6373,58.6373,58.5511,58.5942,15200.0
2013-06-18 15:10:00,67.96,68.0,67.89,67.96,15400.0,58.5856,58.62,58.5252,58.5856,15400.0
2013-06-18 15:20:00,67.96,68.04,67.94,68.0,17700.0,58.5856,58.6545,58.5683,58.62,17700.0
2013-06-18 15:30:00,68.0,68.0,67.75,67.76,45400.0,58.62,58.62,58.4045,58.4131,45400.0
2013-06-18 15:40:00,67.75,67.83,67.72,67.72,50100.0,58.4045,58.4735,58.3787,58.3787,50100.0
2013-06-18 15:50:00,67.73,67.75,67.58,67.58,322200.0,58.3873,58.4045,58.258,58.258,322200.0
2013-06-19 09:30:00,67.76,67.9,67.49,67.68,46000.0,58.4131,58.5338,58.1804,58.3442,46000.0
2013-06-19 09:40:00,67.68,67.78,67.58,67.67,14800.0,58.3442,58.4304,58.258,58.3356,14800.0
2013-06-19 09:50:00,67.68,67.74,67.59,67.73,29500.0,58.3442,58.3959,58.2666,58.3873,29500.0
2013-06-19 10:00:00,67.73,67.81,67.71,67.79,26600.0,58.3873,58.4563,58.37,58.439,26600.0
2013-06-19 10:10:00,67.8,67.81,67.73,67.81,19900.0,58.4476,58.4563,58.3873,58.4563,19900.0
2013-06-19 10:20:00,67.78,67.85,67.75,67.79,24500.0,58.4304,58.4907,58.4045,58.439,24500.0
2013-06-19 10:30:00,67.79,67.8,67.73,67.77,23300.0,58.439,58.4476,58.3873,58.4218,23300.0
2013-06-19 10:40:00,67.77,67.78,67.67,67.69,20000.0,58.4218,58.4304,58.3356,58.3528,20000.0
2013-06-19 10:50:00,67.72,67.79,67.71,67.72,35300.0,58.3787,58.439,58.37,58.3787,35300.0
2013-06-19 11:00:00,67.73,67.73,67.63,67.72,31800.0,58.3873,58.3873,58.3011,58.3787,31800.0
2013-06-19 11:10:00,67.72,67.76,67.69,67.76,19700.0,58.3787,58.4131,58.3528,58.4131,19700.0
2013-06-19 11:20:00,67.77,67.77,67.68,67.71,10500.0,58.4218,58.4218,58.3442,58.37,10500.0
2013-06-19 11:30:00,67.7,67.77,67.66,67.73,12700.0,58.3614,58.4218,58.3269,58.3873,12700.0
2013-06-19 11:40:00,67.73,67.81,67.65,67.7,21300.0,58.3873,58.4563,58.3183,58.3614,21300.0
2013-06-19 11:50:00,67.68,67.75,67.66,67.67,10400.0,58.3442,58.4045,58.3269,58.3356,10400.0
2013-06-19 12:00:00,67.66,67.68,67.62,67.68,9000.0,58.3269,58.3442,58.2925,58.3442,9000.0
2013-06-19 12:10:00,67.67,67.68,67.44,67.45,47100.0,58.3356,58.3442,58.1373,58.1459,47100.0
2013-06-19 12:20:00,67.45,67.46,67.39,67.4,28600.0,58.1459,58.1545,58.0942,58.1028,28600.0
2013-06-19 12:30:00,67.4,67.42,67.38,67.4,22800.0,58.1028,58.12,58.0856,58.1028,22800.0
2013-06-19 12:40:00,67.4,67.47,67.38,67.46,20100.0,58.1028,58.1632,58.0856,58.1545,20100.0
2013-06-19 12:50:00,67.45,67.54,67.44,67.54,15800.0,58.1459,58.2235,58.1373,58.2235,15800.0
2013-06-19 13:00:00,67.51,67.52,67.4,67.4,27000.0,58.1976,58.2063,58.1028,58.1028,27000.0
2013-06-19 13:10:00,67.41,67.48,67.38,67.38,23000.0,58.1114,58.1718,58.0856,58.0856,23000.0
2013-06-19 13:20:00,67.38,67.42,67.35,67.4,18900.0,58.0856,58.12,58.0597,58.1028,18900.0
2013-06-19 13:30:00,67.42,67.44,67.39,67.41,18800.0,58.12,58.1373,58.0942,58.1114,18800.0
2013-06-19 13:40:00,67.4,67.44,67.39,67.41,15200.0,58.1028,58.1373,58.0942,58.1114,15200.0
2013-06-19 13:50:00,67.4,67.42,67.38,67.41,20000.0,58.1028,58.12,58.0856,58.1114,20000.0
2013-06-19 14:00:00,67.41,67.48,66.9,67.0,46600.0,58.1114,58.1718,57.6718,57.758,46600.0
2013-06-19 14:10:00,67.0,67.12,66.87,67.02,30700.0,57.758,57.8614,57.6459,57.7752,30700.0
2013-06-19 14:20:00,66.99,67.03,66.8,67.03,20700.0,57.7494,57.7838,57.5856,57.7838,20700.0
2013-06-19 14:30:00,67.01,67.13,66.86,66.98,40600.0,57.7666,57.8701,57.6373,57.7407,40600.0
2013-06-19 14:40:00,66.96,67.13,66.8,66.91,24600.0,57.7235,57.8701,57.5856,57.6804,24600.0
2013-06-19 14:50:00,66.89,66.89,66.37,66.41,29200.0,57.6632,57.6632,57.2149,57.2494,29200.0
2013-06-19 15:00:00,66.4,66.68,66.39,66.55,34700.0,57.2407,57.4821,57.2321,57.3701,34700.0
2013-06-19 15:10:00,66.57,66.71,66.54,66.66,51400.0,57.3873,57.508,57.3614,57.4649,51400.0
2013-06-19 15:20:00,66.67,66.95,66.67,66.9,46800.0,57.4735,57.7149,57.4735,57.6718,46800.0
2013-06-19 15:30:00,66.91,66.95,66.77,66.84,51600.0,57.6804,57.7149,57.5597,57.6201,51600.0
2013-06-19 15:40:00,66.83,66.87,66.5,66.55,71700.0,57.6114,57.6459,57.327,57.3701,71700.0
2013-06-19 15:50:00,66.54,66.62,66.43,66.46,134400.0,57.3614,57.4304,57.2666,57.2925,134400.0
2013-06-20 09:30:00,65.72,65.86,65.41,65.6,67800.0,56.6545,56.7752,56.3873,56.5511,67800.0
2013-06-20 09:40:00,65.62,65.8,65.43,65.78,30300.0,56.5683,56.7235,56.4046,56.7063,30300.0
2013-06-20 09:50:00,65.77,65.77,65.59,65.59,29100.0,56.6977,56.6977,56.5425,56.5425,29100.0
2013-06-20 10:00:00,65.56,65.69,65.46,65.57,22500.0,56.5166,56.6287,56.4304,56.5252,22500.0
2013-06-20 10:10:00,65.54,65.54,65.2,65.32,50900.0,56.4994,56.4994,56.2063,56.3097,50900.0
2013-06-20 10:20:00,65.31,65.36,65.21,65.24,32700.0,56.3011,56.3442,56.2149,56.2408,32700.0
2013-06-20 10:30:00,65.22,65.25,65.07,65.13,35300.0,56.2235,56.2494,56.0942,56.1459,35300.0
2013-06-20 10:40:00,65.12,65.15,64.92,65.06,54600.0,56.1373,56.1632,55.9649,56.0856,54600.0
2013-06-20 10:50:00,65.05,65.19,64.98,65.04,33100.0,56.077,56.1977,56.0166,56.0683,33100.0
2013-06-20 11:00:00,65.04,65.04,64.82,64.84,28300.0,56.0683,56.0683,55.8787,55.8959,28300.0
2013-06-20 11:10:00,64.85,64.99,64.84,64.87,11600.0,55.9046,56.0252,55.8959,55.9218,11600.0
2013-06-20 11:20:00,64.85,65.1,64.85,65.09,15200.0,55.9046,56.1201,55.9046,56.1115,15200.0
2013-06-20 11:30:00,65.09,65.11,64.93,65.06,28100.0,56.1115,56.1287,55.9735,56.0856,28100.0
2013-06-20 11:40:00,65.08,65.12,65.02,65.07,40400.0,56.1028,56.1373,56.0511,56.0942,40400.0
2013-06-20 11:50:00,65.07,65.23,65.06,65.19,19900.0,56.0942,56.2321,56.0856,56.1977,19900.0
2013-06-20 12:00:00,65.2,65.33,65.2,65.28,20600.0,56.2063,56.3183,56.2063,56.2752,20600.0
2013-06-20 12:10:00,65.3,65.32,65.13,65.18,32600.0,56.2925,56.3097,56.1459,56.189,32600.0
2013-06-20 12:20:00,65.19,65.26,65.13,65.18,25600.0,56.1977,56.258,56.1459,56.189,25600.0
2013-06-20 12:30:00,65.18,65.29,65.16,65.19,36800.0,56.189,56.2839,56.1718,56.1977,36800.0
2013-06-20 12:40:00,65.19,65.22,65.13,65.21,14300.0,56.1977,56.2235,56.1459,56.2149,14300.0
2013-06-20 12:50:00,65.22,65.26,65.14,65.16,29500.0,56.2235,56.258,56.1546,56.1718,29500.0
2013-06-20 13:00:00,65.15,65.28,65.1,65.28,20300.0,56.1632,56.2752,56.1201,56.2752,20300.0
2013-06-20 13:10:00,65.28,65.28,65.01,65.04,30000.0,56.2752,56.2752,56.0425,56.0683,30000.0
2013-06-20 13:20:00,65.03,65.06,65.0,65.06,21200.0,56.0597,56.0856,56.0339,56.0856,21200.0
2013-06-20 13:30:00,65.07,65.17,65.04,65.1,17800.0,56.0942,56.1804,56.0683,56.1201,17800.0
2013-06-20 13:40:00,65.11,65.27,65.08,65.23,25300.0,56.1287,56.2666,56.1028,56.2321,25300.0
2013-06-20 13:50:00,65.23,65.24,65.13,65.2,26700.0,56.2321,56.2408,56.1459,56.2063,26700.0
2013-06-20 14:00:00,65.21,65.25,65.11,65.18,20300.0,56.2149,56.2494,56.1287,56.189,20300.0
2013-06-20 14:10:00,65.19,65.19,65.0,65.01,28000.0,56.1977,56.1977,56.0339,56.0425,28000.0
2013-06-20 14:20:00,65.03,65.04,64.7,64.7,55500.0,56.0597,56.0683,55.7752,55.7752,55500.0
2013-06-20 14:30:00,64.72,64.9,64.72,64.84,29300.0,55.7925,55.9477,55.7925,55.8959,29300.0
2013-06-20 14:40:00,64.85,64.86,64.79,64.85,24500.0,55.9046,55.9132,55.8528,55.9046,24500.0
2013-06-20 14:50:00,64.84,64.95,64.79,64.83,95400.0,55.8959,55.9908,55.8528,55.8873,95400.0
2013-06-20 15:00:00,64.82,64.95,64.79,64.95,71600.0,55.8787,55.9908,55.8528,55.9908,71600.0
2013-06-20 15:10:00,64.94,64.94,64.85,64.88,57900.0,55.9821,55.9821,55.9046,55.9304,57900.0
2013-06-20 15:20:00,64.88,64.9,64.76,64.79,48100.0,55.9304,55.9477,55.827,55.8528,48100.0
2013-06-20 15:30:00,64.79,64.83,64.67,64.68,62600.0,55.8528,55.8873,55.7494,55.758,62600.0
2013-06-20 15:40:00,64.67,64.72,64.6,64.67,91400.0,55.7494,55.7925,55.689,55.7494,91400.0
2013-06-20 15:50:00,64.68,64.98,64.68,64.83,211200.0,55.758,56.0166,55.758,55.8873,211200.0
2013-06-21 09:30:00,65.33,65.53,65.18,65.39,345900.0,56.3183,56.4908,56.189,56.3701,345900.0
2013-06-21 09:40:00,65.39,65.98,65.34,65.79,72700.0,56.3701,56.8787,56.327,56.7149,72700.0
2013-06-21 09:50:00,65.77,65.78,65.51,65.52,26500.0,56.6977,56.7063,56.4735,56.4821,26500.0
2013-06-21 10:00:00,65.53,65.78,65.53,65.69,20000.0,56.4908,56.7063,56.4908,56.6287,20000.0
2013-06-21 10:10:00,65.68,65.68,65.44,65.47,13800.0,56.6201,56.6201,56.4132,56.439,13800.0
2013-06-21 10:20:00,65.49,65.55,65.44,65.49,34100.0,56.4563,56.508,56.4132,56.4563,34100.0
2013-06-21 10:30:00,65.49,65.49,65.33,65.42,21500.0,56.4563,56.4563,56.3183,56.3959,21500.0
2013-06-21 10:40:00,65.39,65.57,65.34,65.56,15900.0,56.3701,56.5252,56.327,56.5166,15900.0
2013-06-21 10:50:00,65.56,65.69,65.56,65.61,21800.0,56.5166,56.6287,56.5166,56.5597,21800.0
2013-06-21 11:00:00,65.61,65.68,65.42,65.45,34800.0,56.5597,56.6201,56.3959,56.4218,34800.0
2013-06-21 11:10:00,65.46,65.52,65.37,65.49,15500.0,56.4304,56.4821,56.3528,56.4563,15500.0
2013-06-21 11:20:00,65.48,65.5,65.24,65.24,18800.0,56.4477,56.4649,56.2408,56.2408,18800.0
2013-06-21 11:30:00,65.23,65.23,65.04,65.13,22900.0,56.2321,56.2321,56.0683,56.1459,22900.0
2013-06-21 11:40:00,65.14,65.17,65.05,65.13,12700.0,56.1546,56.1804,56.077,56.1459,12700.0
2013-06-21 11:50:00,65.13,65.2,65.05,65.13,23600.0,56.1459,56.2063,56.077,56.1459,23600.0
2013-06-21 12:00:00,65.12,65.32,65.12,65.28,18300.0,56.1373,56.3097,56.1373,56.2752,18300.0
2013-06-21 12:10:00,65.23,65.26,65.09,65.15,12500.0,56.2321,56.258,56.1115,56.1632,12500.0
2013-06-21 12:20:00,65.15,65.15,65.01,65.1,16900.0,56.1632,56.1632,56.0425,56.1201,16900.0
2013-06-21 12:30:00,65.1,65.13,65.0,65.1,16700.0,56.1201,56.1459,56.0339,56.1201,16700.0
2013-06-21 12:40:00,65.1,65.37,65.08,65.35,15200.0,56.1201,56.3528,56.1028,56.3356,15200.0
2013-06-21 12:50:00,65.33,65.46,65.3,65.44,14700.0,56.3183,56.4304,56.2925,56.4132,14700.0
2013-06-21 13:00:00,65.45,65.52,65.36,65.52,12000.0,56.4218,56.4821,56.3442,56.4821,12000.0
2013-06-21 13:10:00,65.52,65.62,65.51,65.56,13400.0,56.4821,56.5683,56.4735,56.5166,13400.0
2013-06-21 13:20:00,65.54,65.56,65.47,65.5,11400.0,56.4994,56.5166,56.439,56.4649,11400.0
2013-06-21 13:30:00,65.53,65.61,65.53,65.56,11900.0,56.4908,56.5597,56.4908,56.5166,11900.0
2013-06-21 13:40:00,65.59,65.61,65.52,65.53,15900.0,56.5425,56.5597,56.4821,56.4908,15900.0
2013-06-21 13:50:00,65.53,65.59,65.34,65.4,16800.0,56.4908,56.5425,56.327,56.3787,16800.0
2013-06-21 14:00:00,65.4,65.42,65.29,65.32,18200.0,56.3787,56.3959,56.2839,56.3097,18200.0
2013-06-21 14:10:00,65.34,65.54,65.34,65.54,13900.0,56.327,56.4994,56.327,56.4994,13900.0
2013-06-21 14:20:00,65.53,65.59,65.45,65.57,19300.0,56.4908,56.5425,56.4218,56.5252,19300.0
2013-06-21 14:30:00,65.57,65.64,65.53,65.61,17000.0,56.5252,56.5856,56.4908,56.5597,17000.0
2013-06-21 14:40:00,65.61,65.63,65.52,65.57,21700.0,56.5597,56.577,56.4821,56.5252,21700.0
2013-06-21 14:50:00,65.58,65.69,65.55,65.67,19000.0,56.5339,56.6287,56.508,56.6114,19000.0
2013-06-21 15:00:00,65.67,65.81,65.66,65.78,26500.0,56.6114,56.7321,56.6028,56.7063,26500.0
2013-06-21 15:10:00,65.78,65.92,65.78,65.83,27300.0,56.7063,56.827,56.7063,56.7494,27300.0
2013-06-21 15:20:00,65.82,65.87,65.79,65.83,20000.0,56.7408,56.7839,56.7149,56.7494,20000.0
2013-06-21 15:30:00,65.84,65.87,65.69,65.69,29300.0,56.758,56.7839,56.6287,56.6287,29300.0
2013-06-21 15:40:00,65.7,65.7,65.48,65.66,71600.0,56.6373,56.6373,56.4477,56.6028,71600.0
2013-06-21 15:50:00,65.65,65.71,65.58,65.62,146200.0,56.5942,56.6459,56.5339,56.5683,146200.0
2013-06-24 09:30:00,65.09,65.15,64.91,65.02,67000.0,56.1115,56.1632,55.9563,56.0511,67000.0
2013-06-24 09:40:00,64.99,65.09,64.91,65.02,36600.0,56.0252,56.1115,55.9563,56.0511,36600.0
2013-06-24 09:50:00,65.02,65.05,64.57,64.57,69300.0,56.0511,56.077,55.6632,55.6632,69300.0
2013-06-24 10:00:00,64.54,64.54,64.19,64.2,111500.0,55.6373,55.6373,55.3356,55.3442,111500.0
2013-06-24 10:10:00,64.2,64.27,64.14,64.25,42900.0,55.3442,55.4046,55.2925,55.3873,42900.0
2013-06-24 10:20:00,64.26,64.26,64.01,64.21,32500.0,55.3959,55.3959,55.1804,55.3528,32500.0
2013-06-24 10:30:00,64.16,64.35,64.08,64.34,55900.0,55.3097,55.4735,55.2408,55.4649,55900.0
2013-06-24 10:40:00,64.32,64.51,64.32,64.48,35700.0,55.4477,55.6115,55.4477,55.5856,35700.0
2013-06-24 10:50:00,64.5,64.53,64.24,64.24,43900.0,55.6028,55.6287,55.3787,55.3787,43900.0
2013-06-24 11:00:00,64.25,64.33,64.22,64.32,33800.0,55.3873,55.4563,55.3615,55.4477,33800.0
2013-06-24 11:10:00,64.31,64.31,63.99,64.05,44500.0,55.439,55.439,55.1632,55.2149,44500.0
2013-06-24 11:20:00,64.02,64.02,63.83,63.9,49800.0,55.189,55.189,55.0253,55.0856,49800.0
2013-06-24 11:30:00,63.89,64.16,63.89,64.16,21000.0,55.077,55.3097,55.077,55.3097,21000.0
2013-06-24 11:40:00,64.15,64.53,64.14,64.52,48400.0,55.3011,55.6287,55.2925,55.6201,48400.0
2013-06-24 11:50:00,64.54,64.75,64.51,64.71,47200.0,55.6373,55.8184,55.6115,55.7839,47200.0
2013-06-24 12:00:00,64.71,64.76,64.51,64.53,34300.0,55.7839,55.827,55.6115,55.6287,34300.0
2013-06-24 12:10:00,64.5,64.52,64.34,64.34,18600.0,55.6028,55.6201,55.4649,55.4649,18600.0
2013-06-24 12:20:00,64.33,64.55,64.28,64.45,21300.0,55.4563,55.6459,55.4132,55.5597,21300.0
2013-06-24 12:30:00,64.47,64.55,64.44,64.5,13900.0,55.577,55.6459,55.5511,55.6028,13900.0
2013-06-24 12:40:00,64.49,64.55,64.43,64.45,19400.0,55.5942,55.6459,55.5425,55.5597,19400.0
2013-06-24 12:50:00,64.43,64.56,64.39,64.49,21100.0,55.5425,55.6546,55.508,55.5942,21100.0
2013-06-24 13:00:00,64.51,64.57,64.47,64.5,20500.0,55.6115,55.6632,55.577,55.6028,20500.0
2013-06-24 13:10:00,64.48,64.75,64.46,64.75,24700.0,55.5856,55.8184,55.5684,55.8184,24700.0
2013-06-24 13:20:00,64.78,64.81,64.65,64.72,21600.0,55.8442,55.8701,55.7321,55.7925,21600.0
2013-06-24 13:30:00,64.73,64.85,64.72,64.79,11400.0,55.8011,55.9046,55.7925,55.8528,11400.0
2013-06-24 13:40:00,64.82,64.94,64.8,64.88,22600.0,55.8787,55.9821,55.8615,55.9304,22600.0
2013-06-24 13:50:00,64.87,64.87,64.71,64.83,16300.0,55.9218,55.9218,55.7839,55.8873,16300.0
2013-06-24 14:00:00,64.81,65.12,64.76,65.1,22300.0,55.8701,56.1373,55.827,56.1201,22300.0
2013-06-24 14:10:00,65.1,65.17,64.98,65.06,15900.0,56.1201,56.1804,56.0166,56.0856,15900.0
2013-06-24 14:20:00,65.07,65.15,65.0,65.11,17000.0,56.0942,56.1632,56.0339,56.1287,17000.0
2013-06-24 14:30:00,65.1,65.19,65.04,65.19,20100.0,56.1201,56.1977,56.0683,56.1977,20100.0
2013-06-24 14:40:00,65.2,65.2,65.09,65.19,13400.0,56.2063,56.2063,56.1115,56.1977,13400.0
2013-06-24 14:50:00,65.2,65.26,65.07,65.15,49000.0,56.2063,56.258,56.0942,56.1632,49000.0
2013-06-24 15:00:00,65.15,65.35,65.12,65.27,30100.0,56.1632,56.3356,56.1373,56.2666,30100.0
2013-06-24 15:10:00,65.28,65.32,65.07,65.13,30000.0,56.2752,56.3097,56.0942,56.1459,30000.0
2013-06-24 15:20:00,65.1,65.19,65.04,65.06,33200.0,56.1201,56.1977,56.0683,56.0856,33200.0
2013-06-24 15:30:00,65.06,65.2,65.06,65.17,35600.0,56.0856,56.2063,56.0856,56.1804,35600.0
2013-06-24 15:40:00,65.17,65.17,64.89,64.93,86600.0,56.1804,56.1804,55.939,55.9735,86600.0
2013-06-24 15:50:00,64.92,65.0,64.76,64.77,146500.0,55.9649,56.0339,55.827,55.8356,146500.0
2013-06-25 09:30:00,65.26,65.49,65.0,65.06,26100.0,56.258,56.4563,56.0339,56.0856,26100.0
2013-06-25 09:40:00,65.07,65.25,64.97,64.97,20100.0,56.0942,56.2494,56.008,56.008,20100.0
2013-06-25 09:50:00,64.96,65.04,64.63,64.77,14000.0,55.9994,56.0683,55.7149,55.8356,14000.0
2013-06-25 10:00:00,64.78,64.82,64.58,64.73,21800.0,55.8442,55.8787,55.6718,55.8011,21800.0
2013-06-25 10:10:00,64.73,64.82,64.45,64.5,29600.0,55.8011,55.8787,55.5597,55.6028,29600.0
2013-06-25 10:20:00,64.53,64.71,64.51,64.63,19900.0,55.6287,55.7839,55.6115,55.7149,19900.0
2013-06-25 10:30:00,64.61,64.64,64.46,64.64,25200.0,55.6977,55.7235,55.5684,55.7235,25200.0
2013-06-25 10:40:00,64.62,64.76,64.59,64.74,15000.0,55.7063,55.827,55.6804,55.8097,15000.0
2013-06-25 10:50:00,64.75,64.87,64.71,64.84,14900.0,55.8184,55.9218,55.7839,55.8959,14900.0
2013-06-25 11:00:00,64.85,64.91,64.81,64.9,27000.0,55.9046,55.9563,55.8701,55.9477,27000.0
2013-06-25 11:10:00,64.93,64.93,64.82,64.84,7800.0,55.9735,55.9735,55.8787,55.8959,7800.0
2013-06-25 11:20:00,64.83,64.83,64.72,64.75,17600.0,55.8873,55.8873,55.7925,55.8184,17600.0
2013-06-25 11:30:00,64.73,64.78,64.71,64.72,18400.0,55.8011,55.8442,55.7839,55.7925,18400.0
2013-06-25 11:40:00,64.72,64.76,64.57,64.67,21600.0,55.7925,55.827,55.6632,55.7494,21600.0
2013-06-25 11:50:00,64.7,64.79,64.64,64.79,9200.0,55.7752,55.8528,55.7235,55.8528,9200.0
2013-06-25 12:00:00,64.78,64.87,64.75,64.86,11400.0,55.8442,55.9218,55.8184,55.9132,11400.0
2013-06-25 12:10:00,64.87,64.9,64.86,64.89,12900.0,55.9218,55.9477,55.9132,55.939,12900.0
2013-06-25 12:20:00,64.88,64.92,64.84,64.92,10400.0,55.9304,55.9649,55.8959,55.9649,10400.0
2013-06-25 12:30:00,64.92,65.0,64.92,64.94,13400.0,55.9649,56.0339,55.9649,55.9821,13400.0
2013-06-25 12:40:00,64.95,64.96,64.9,64.95,10800.0,55.9908,55.9994,55.9477,55.9908,10800.0
2013-06-25 12:50:00,64.94,64.96,64.93,64.94,8700.0,55.9821,55.9994,55.9735,55.9821,8700.0
2013-06-25 13:00:00,64.94,64.97,64.86,64.87,16900.0,55.9821,56.008,55.9132,55.9218,16900.0
2013-06-25 13:10:00,64.88,64.89,64.77,64.79,21100.0,55.9304,55.939,55.8356,55.8528,21100.0
2013-06-25 13:20:00,64.79,64.79,64.7,64.71,17900.0,55.8528,55.8528,55.7752,55.7839,17900.0
2013-06-25 13:30:00,64.7,64.75,64.66,64.72,13800.0,55.7752,55.8184,55.7408,55.7925,13800.0
2013-06-25 13:40:00,64.72,64.85,64.7,64.85,17600.0,55.7925,55.9046,55.7752,55.9046,17600.0
2013-06-25 13:50:00,64.85,64.87,64.82,64.86,13100.0,55.9046,55.9218,55.8787,55.9132,13100.0
2013-06-25 14:00:00,64.86,64.89,64.81,64.84,21600.0,55.9132,55.939,55.8701,55.8959,21600.0
2013-06-25 14:10:00,64.84,64.94,64.83,64.93,8400.0,55.8959,55.9821,55.8873,55.9735,8400.0
2013-06-25 14:20:00,64.92,64.92,64.82,64.89,16900.0,55.9649,55.9649,55.8787,55.939,16900.0
2013-06-25 14:30:00,64.89,65.01,64.88,64.96,16700.0,55.939,56.0425,55.9304,55.9994,16700.0
2013-06-25 14:40:00,64.96,64.96,64.87,64.9,15400.0,55.9994,55.9994,55.9218,55.9477,15400.0
2013-06-25 14:50:00,64.9,64.91,64.85,64.87,12100.0,55.9477,55.9563,55.9046,55.9218,12100.0
2013-06-25 15:00:00,64.88,64.98,64.86,64.98,18700.0,55.9304,56.0166,55.9132,56.0166,18700.0
2013-06-25 15:10:00,64.96,65.0,64.94,64.96,15000.0,55.9994,56.0339,55.9821,55.9994,15000.0
2013-06-25 15:20:00,64.97,65.07,64.97,65.06,21000.0,56.008,56.0942,56.008,56.0856,21000.0
2013-06-25 15:30:00,65.06,65.19,65.04,65.16,26500.0,56.0856,56.1977,56.0683,56.1718,26500.0
2013-06-25 15:40:00,65.15,65.17,64.97,64.99,54700.0,56.1632,56.1804,56.008,56.0252,54700.0
2013-06-25 15:50:00,64.98,65.03,64.88,64.91,125500.0,56.0166,56.0597,55.9304,55.9563,125500.0
2013-06-26 09:30:00,65.31,65.63,65.16,65.52,25700.0,56.5317,56.8087,56.4019,56.7135,25700.0
2013-06-26 09:40:00,65.52,65.55,65.24,65.33,16900.0,56.7135,56.7395,56.4711,56.5491,16900.0
2013-06-26 09:50:00,65.35,65.68,65.34,65.58,24900.0,56.5664,56.852,56.5577,56.7654,24900.0
2013-06-26 10:00:00,65.58,65.63,65.37,65.4,17100.0,56.7654,56.8087,56.5837,56.6096,17100.0
2013-06-26 10:10:00,65.41,65.41,65.22,65.22,10800.0,56.6183,56.6183,56.4538,56.4538,10800.0
2013-06-26 10:20:00,65.22,65.31,65.15,65.17,8100.0,56.4538,56.5317,56.3932,56.4106,8100.0
2013-06-26 10:30:00,65.16,65.23,65.12,65.2,13600.0,56.4019,56.4625,56.3673,56.4365,13600.0
2013-06-26 10:40:00,65.23,65.36,65.21,65.26,11000.0,56.4625,56.575,56.4452,56.4885,11000.0
2013-06-26 10:50:00,65.25,65.25,65.07,65.09,13700.0,56.4798,56.4798,56.324,56.3413,13700.0
2013-06-26 11:00:00,65.09,65.09,65.01,65.07,12900.0,56.3413,56.3413,56.2721,56.324,12900.0
2013-06-26 11:10:00,65.08,65.31,65.08,65.26,15800.0,56.3327,56.5317,56.3327,56.4885,15800.0
2013-06-26 11:20:00,65.26,65.29,65.18,65.24,31400.0,56.4885,56.5144,56.4192,56.4711,31400.0
2013-06-26 11:30:00,65.23,65.26,65.13,65.18,19800.0,56.4625,56.4885,56.3759,56.4192,19800.0
2013-06-26 11:40:00,65.2,65.25,65.15,65.25,16100.0,56.4365,56.4798,56.3932,56.4798,16100.0
2013-06-26 11:50:00,65.23,65.28,65.21,65.21,9400.0,56.4625,56.5058,56.4452,56.4452,9400.0
2013-06-26 12:00:00,65.19,65.33,65.19,65.24,30700.0,56.4279,56.5491,56.4279,56.4711,30700.0
2013-06-26 12:10:00,65.25,65.34,65.23,65.31,17000.0,56.4798,56.5577,56.4625,56.5317,17000.0
2013-06-26 12:20:00,65.31,65.33,65.28,65.3,10500.0,56.5317,56.5491,56.5058,56.5231,10500.0
2013-06-26 12:30:00,65.3,65.31,65.2,65.24,12900.0,56.5231,56.5317,56.4365,56.4711,12900.0
2013-06-26 12:40:00,65.24,65.29,65.13,65.14,19700.0,56.4711,56.5144,56.3759,56.3846,19700.0
2013-06-26 12:50:00,65.13,65.17,65.07,65.12,18400.0,56.3759,56.4106,56.324,56.3673,18400.0
2013-06-26 13:00:00,65.13,65.15,65.05,65.07,22700.0,56.3759,56.3932,56.3067,56.324,22700.0
2013-06-26 13:10:00,65.08,65.18,65.08,65.13,17800.0,56.3327,56.4192,56.3327,56.3759,17800.0
2013-06-26 13:20:00,65.13,65.15,65.08,65.13,17400.0,56.3759,56.3932,56.3327,56.3759,17400.0
2013-06-26 13:30:00,65.14,65.18,65.1,65.15,15500.0,56.3846,56.4192,56.35,56.3932,15500.0
2013-06-26 13:40:00,65.15,65.15,64.99,65.0,27100.0,56.3932,56.3932,56.2548,56.2634,27100.0
2013-06-26 13:50:00,65.01,65.03,64.96,65.03,18100.0,56.2721,56.2894,56.2288,56.2894,18100.0
2013-06-26 14:00:00,65.04,65.08,64.97,64.99,26100.0,56.298,56.3327,56.2374,56.2548,26100.0
2013-06-26 14:10:00,65.0,65.01,64.95,64.99,20700.0,56.2634,56.2721,56.2201,56.2548,20700.0
2013-06-26 14:20:00,64.98,65.02,64.96,65.0,32200.0,56.2461,56.2807,56.2288,56.2634,32200.0
2013-06-26 14:30:00,65.0,65.08,64.99,65.08,28700.0,56.2634,56.3327,56.2548,56.3327,28700.0
2013-06-26 14:40:00,65.07,65.1,64.98,65.0,31100.0,56.324,56.35,56.2461,56.2634,31100.0
2013-06-26 14:50:00,65.0,65.13,65.0,65.06,30000.0,56.2634,56.3759,56.2634,56.3153,30000.0
2013-06-26 15:00:00,65.05,65.12,64.98,65.0,43500.0,56.3067,56.3673,56.2461,56.2634,43500.0
2013-06-26 15:10:00,65.0,65.01,64.97,64.98,19200.0,56.2634,56.2721,56.2374,56.2461,19200.0
2013-06-26 15:20:00,64.98,65.03,64.98,65.02,36100.0,56.2461,56.2894,56.2461,56.2807,36100.0
2013-06-26 15:30:00,65.02,65.03,64.97,64.98,35800.0,56.2807,56.2894,56.2374,56.2461,35800.0
2013-06-26 15:40:00,64.98,65.01,64.89,64.92,69500.0,56.2461,56.2721,56.1682,56.1942,69500.0
2013-06-26 15:50:00,64.91,64.94,64.67,64.7,279200.0,56.1855,56.2115,55.9778,56.0037,279200.0
2013-06-27 09:30:00,64.93,65.03,64.86,64.93,39200.0,56.2028,56.2894,56.1422,56.2028,39200.0
2013-06-27 09:40:00,64.95,65.04,64.92,64.98,20600.0,56.2201,56.298,56.1942,56.2461,20600.0
2013-06-27 09:50:00,64.98,65.06,64.88,64.88,43300.0,56.2461,56.3153,56.1595,56.1595,43300.0
2013-06-27 10:00:00,64.87,64.9,64.69,64.73,40700.0,56.1509,56.1768,55.9951,56.0297,40700.0
2013-06-27 10:10:00,64.74,64.8,64.66,64.74,69700.0,56.0384,56.0903,55.9691,56.0384,69700.0
2013-06-27 10:20:00,64.74,64.79,64.71,64.74,39500.0,56.0384,56.0816,56.0124,56.0384,39500.0
2013-06-27 10:30:00,64.74,64.93,64.73,64.93,51600.0,56.0384,56.2028,56.0297,56.2028,51600.0
2013-06-27 10:40:00,64.94,64.95,64.63,64.64,30900.0,56.2115,56.2201,55.9431,55.9518,30900.0
2013-06-27 10:50:00,64.65,64.78,64.65,64.71,27100.0,55.9604,56.073,55.9604,56.0124,27100.0
2013-06-27 11:00:00,64.71,64.89,64.71,64.74,29200.0,56.0124,56.1682,56.0124,56.0384,29200.0
2013-06-27 11:10:00,64.75,64.76,64.68,64.7,16700.0,56.047,56.0557,55.9864,56.0037,16700.0
2013-06-27 11:20:00,64.71,64.75,64.56,64.66,31500.0,56.0124,56.047,55.8825,55.9691,31500.0
2013-06-27 11:30:00,64.66,64.71,64.62,64.65,20700.0,55.9691,56.0124,55.9345,55.9604,20700.0
2013-06-27 11:40:00,64.63,64.71,64.62,64.7,19900.0,55.9431,56.0124,55.9345,56.0037,19900.0
2013-06-27 11:50:00,64.7,64.74,64.67,64.7,16500.0,56.0037,56.0384,55.9778,56.0037,16500.0
2013-06-27 12:00:00,64.71,64.73,64.55,64.62,23400.0,56.0124,56.0297,55.8739,55.9345,23400.0
2013-06-27 12:10:00,64.62,64.72,64.62,64.67,17600.0,55.9345,56.021,55.9345,55.9778,17600.0
2013-06-27 12:20:00,64.67,64.7,64.59,64.66,22600.0,55.9778,56.0037,55.9085,55.9691,22600.0
2013-06-27 12:30:00,64.66,64.8,64.66,64.79,14000.0,55.9691,56.0903,55.9691,56.0816,14000.0
2013-06-27 12:40:00,64.79,64.86,64.79,64.83,15200.0,56.0816,56.1422,56.0816,56.1163,15200.0
2013-06-27 12:50:00,64.83,64.89,64.82,64.84,13200.0,56.1163,56.1682,56.1076,56.1249,13200.0
2013-06-27 13:00:00,64.84,64.93,64.83,64.84,28800.0,56.1249,56.2028,56.1163,56.1249,28800.0
2013-06-27 13:10:00,64.85,64.88,64.82,64.86,17900.0,56.1336,56.1595,56.1076,56.1422,17900.0
2013-06-27 13:20:00,64.85,64.92,64.83,64.89,18900.0,56.1336,56.1942,56.1163,56.1682,18900.0
2013-06-27 13:30:00,64.9,64.98,64.9,64.94,35400.0,56.1768,56.2461,56.1768,56.2115,35400.0
2013-06-27 13:40:00,64.95,64.95,64.85,64.92,23700.0,56.2201,56.2201,56.1336,56.1942,23700.0
2013-06-27 13:50:00,64.91,64.91,64.81,64.81,21200.0,56.1855,56.1855,56.0989,56.0989,21200.0
2013-06-27 14:00:00,64.83,64.84,64.74,64.76,26000.0,56.1163,56.1249,56.0384,56.0557,26000.0
2013-06-27 14:10:00,64.76,64.89,64.73,64.88,28500.0,56.0557,56.1682,56.0297,56.1595,28500.0
2013-06-27 14:20:00,64.88,64.9,64.8,64.86,25800.0,56.1595,56.1768,56.0903,56.1422,25800.0
2013-06-27 14:30:00,64.85,64.91,64.83,64.87,34400.0,56.1336,56.1855,56.1163,56.1509,34400.0
2013-06-27 14:40:00,64.88,64.92,64.8,64.85,27100.0,56.1595,56.1942,56.0903,56.1336,27100.0
2013-06-27 14:50:00,64.84,64.86,64.77,64.79,20800.0,56.1249,56.1422,56.0643,56.0816,20800.0
2013-06-27 15:00:00,64.8,64.81,64.71,64.75,30100.0,56.0903,56.0989,56.0124,56.047,30100.0
2013-06-27 15:10:00,64.74,64.79,64.73,64.77,24500.0,56.0384,56.0816,56.0297,56.0643,24500.0
2013-06-27 15:20:00,64.77,64.83,64.74,64.8,32800.0,56.0643,56.1163,56.0384,56.0903,32800.0
2013-06-27 15:30:00,64.8,64.83,64.71,64.72,40400.0,56.0903,56.1163,56.0124,56.021,40400.0
2013-06-27 15:40:00,64.72,64.76,64.69,64.72,57600.0,56.021,56.0557,55.9951,56.021,57600.0
2013-06-27 15:50:00,64.72,64.77,64.67,64.72,105900.0,56.021,56.0643,55.9778,56.021,105900.0
2013-06-28 09:30:00,64.66,64.86,64.56,64.83,23000.0,55.9691,56.1422,55.8825,56.1163,23000.0
2013-06-28 09:40:00,64.86,64.86,64.56,64.56,9800.0,56.1422,56.1422,55.8825,55.8825,9800.0
2013-06-28 09:50:00,64.57,64.58,64.4,64.44,17700.0,55.8912,55.8999,55.7441,55.7787,17700.0
2013-06-28 10:00:00,64.45,64.52,64.35,64.48,17400.0,55.7873,55.8479,55.7008,55.8133,17400.0
2013-06-28 10:10:00,64.48,64.6,64.42,64.6,17400.0,55.8133,55.9172,55.7614,55.9172,17400.0
2013-06-28 10:20:00,64.57,64.67,64.53,64.67,15300.0,55.8912,55.9778,55.8566,55.9778,15300.0
2013-06-28 10:30:00,64.67,64.88,64.67,64.87,24800.0,55.9778,56.1595,55.9778,56.1509,24800.0
2013-06-28 10:40:00,64.87,64.91,64.84,64.91,20000.0,56.1509,56.1855,56.1249,56.1855,20000.0
2013-06-28 10:50:00,64.9,65.15,64.9,65.08,42300.0,56.1768,56.3932,56.1768,56.3327,42300.0
2013-06-28 11:00:00,65.08,65.26,65.07,65.22,21900.0,56.3327,56.4885,56.324,56.4538,21900.0
2013-06-28 11:10:00,65.23,65.29,65.18,65.19,21900.0,56.4625,56.5144,56.4192,56.4279,21900.0
2013-06-28 11:20:00,65.19,65.26,65.14,65.19,30000.0,56.4279,56.4885,56.3846,56.4279,30000.0
2013-06-28 11:30:00,65.2,65.3,65.19,65.23,17800.0,56.4365,56.5231,56.4279,56.4625,17800.0
2013-06-28 11:40:00,65.22,65.3,65.16,65.3,14000.0,56.4538,56.5231,56.4019,56.5231,14000.0
2013-06-28 11:50:00,65.3,65.38,65.25,65.37,23100.0,56.5231,56.5923,56.4798,56.5837,23100.0
2013-06-28 12:00:00,65.35,65.35,65.23,65.25,20900.0,56.5664,56.5664,56.4625,56.4798,20900.0
2013-06-28 12:10:00,65.25,65.27,65.16,65.16,18400.0,56.4798,56.4971,56.4019,56.4019,18400.0
2013-06-28 12:20:00,65.17,65.17,65.11,65.12,37300.0,56.4106,56.4106,56.3586,56.3673,37300.0
2013-06-28 12:30:00,65.14,65.21,65.09,65.21,32200.0,56.3846,56.4452,56.3413,56.4452,32200.0
2013-06-28 12:40:00,65.21,65.21,65.13,65.17,13800.0,56.4452,56.4452,56.3759,56.4106,13800.0
2013-06-28 12:50:00,65.16,65.21,65.13,65.15,25800.0,56.4019,56.4452,56.3759,56.3932,25800.0
2013-06-28 13:00:00,65.14,65.23,65.09,65.23,22700.0,56.3846,56.4625,56.3413,56.4625,22700.0
2013-06-28 13:10:00,65.22,65.3,65.21,65.27,20500.0,56.4538,56.5231,56.4452,56.4971,20500.0
2013-06-28 13:20:00,65.28,65.28,65.23,65.26,14300.0,56.5058,56.5058,56.4625,56.4885,14300.0
2013-06-28 13:30:00,65.27,65.32,65.26,65.29,15300.0,56.4971,56.5404,56.4885,56.5144,15300.0
2013-06-28 13:40:00,65.28,65.34,65.25,65.34,15900.0,56.5058,56.5577,56.4798,56.5577,15900.0
2013-06-28 13:50:00,65.34,65.43,65.34,65.38,23400.0,56.5577,56.6356,56.5577,56.5923,23400.0
2013-06-28 14:00:00,65.37,65.41,65.34,65.4,20300.0,56.5837,56.6183,56.5577,56.6096,20300.0
2013-06-28 14:10:00,65.41,65.42,65.3,65.31,18100.0,56.6183,56.627,56.5231,56.5317,18100.0
2013-06-28 14:20:00,65.31,65.31,65.23,65.25,26600.0,56.5317,56.5317,56.4625,56.4798,26600.0
2013-06-28 14:30:00,65.24,65.32,65.24,65.31,17200.0,56.4711,56.5404,56.4711,56.5317,17200.0
2013-06-28 14:40:00,65.32,65.35,65.21,65.35,27700.0,56.5404,56.5664,56.4452,56.5664,27700.0
2013-06-28 14:50:00,65.35,65.43,65.34,65.36,40300.0,56.5664,56.6356,56.5577,56.575,40300.0
2013-06-28 15:00:00,65.36,65.36,65.16,65.16,31800.0,56.575,56.575,56.4019,56.4019,31800.0
2013-06-28 15:10:00,65.16,65.32,65.13,65.3,28900.0,56.4019,56.5404,56.3759,56.5231,28900.0
2013-06-28 15:20:00,65.31,65.39,65.27,65.38,46700.0,56.5317,56.601,56.4971,56.5923,46700.0
2013-06-28 15:30:00,65.39,65.46,65.39,65.39,59600.0,56.601,56.6616,56.601,56.601,59600.0
2013-06-28 15:40:00,65.38,65.4,65.12,65.12,135800.0,56.5923,56.6096,56.3673,56.3673,135800.0
2013-06-28 15:50:00,65.12,65.19,64.71,64.72,393100.0,56.3673,56.4279,56.0124,56.021,393100.0
2013-07-01 09:30:00,64.85,64.88,64.48,64.86,70100.0,56.1336,56.1595,55.8133,56.1422,70100.0
2013-07-01 09:40:00,64.85,64.88,64.66,64.74,29700.0,56.1336,56.1595,55.9691,56.0384,29700.0
2013-07-01 09:50:00,64.79,64.8,64.53,64.68,28500.0,56.0816,56.0903,55.8566,55.9864,28500.0
2013-07-01 10:00:00,64.74,64.98,64.69,64.92,20100.0,56.0384,56.2461,55.9951,56.1942,20100.0
2013-07-01 10:10:00,64.93,65.05,64.81,64.83,69700.0,56.2028,56.3067,56.0989,56.1163,69700.0
2013-07-01 10:20:00,64.83,64.87,64.74,64.81,38100.0,56.1163,56.1509,56.0384,56.0989,38100.0
2013-07-01 10:30:00,64.82,64.95,64.76,64.77,24300.0,56.1076,56.2201,56.0557,56.0643,24300.0
2013-07-01 10:40:00,64.78,65.04,64.78,65.04,18900.0,56.073,56.298,56.073,56.298,18900.0
2013-07-01 10:50:00,65.06,65.11,64.92,64.92,42900.0,56.3153,56.3586,56.1942,56.1942,42900.0
2013-07-01 11:00:00,64.91,65.1,64.9,65.1,30000.0,56.1855,56.35,56.1768,56.35,30000.0
2013-07-01 11:10:00,65.1,65.17,65.04,65.16,30700.0,56.35,56.4106,56.298,56.4019,30700.0
2013-07-01 11:20:00,65.16,65.17,64.98,65.0,27700.0,56.4019,56.4106,56.2461,56.2634,27700.0
2013-07-01 11:30:00,65.02,65.04,64.93,64.94,20400.0,56.2807,56.298,56.2028,56.2115,20400.0
2013-07-01 11:40:00,64.93,64.95,64.88,64.9,21500.0,56.2028,56.2201,56.1595,56.1768,21500.0
2013-07-01 11:50:00,64.9,64.93,64.88,64.91,31000.0,56.1768,56.2028,56.1595,56.1855,31000.0
2013-07-01 12:00:00,64.92,64.95,64.83,64.88,26700.0,56.1942,56.2201,56.1163,56.1595,26700.0
2013-07-01 12:10:00,64.9,64.92,64.81,64.81,27700.0,56.1768,56.1942,56.0989,56.0989,27700.0
2013-07-01 12:20:00,64.8,64.82,64.65,64.67,27000.0,56.0903,56.1076,55.9604,55.9778,27000.0
2013-07-01 12:30:00,64.67,64.78,64.67,64.75,13500.0,55.9778,56.073,55.9778,56.047,13500.0
2013-07-01 12:40:00,64.75,64.81,64.71,64.78,14900.0,56.047,56.0989,56.0124,56.073,14900.0
2013-07-01 12:50:00,64.79,64.79,64.7,64.71,16800.0,56.0816,56.0816,56.0037,56.0124,16800.0
2013-07-01 13:00:00,64.71,64.76,64.68,64.72,15100.0,56.0124,56.0557,55.9864,56.021,15100.0
2013-07-01 13:10:00,64.71,64.73,64.65,64.67,28200.0,56.0124,56.0297,55.9604,55.9778,28200.0
2013-07-01 13:20:00,64.66,64.71,64.61,64.7,20700.0,55.9691,56.0124,55.9258,56.0037,20700.0
2013-07-01 13:30:00,64.7,64.72,64.58,64.59,22100.0,56.0037,56.021,55.8999,55.9085,22100.0
2013-07-01 13:40:00,64.6,64.61,64.47,64.49,21400.0,55.9172,55.9258,55.8046,55.822,21400.0
2013-07-01 13:50:00,64.48,64.52,64.47,64.48,19200.0,55.8133,55.8479,55.8046,55.8133,19200.0
2013-07-01 14:00:00,64.48,64.61,64.48,64.6,19900.0,55.8133,55.9258,55.8133,55.9172,19900.0
2013-07-01 14:10:00,64.58,64.58,64.45,64.5,24600.0,55.8999,55.8999,55.7873,55.8306,24600.0
2013-07-01 14:20:00,64.5,64.56,64.44,64.55,24800.0,55.8306,55.8825,55.7787,55.8739,24800.0
2013-07-01 14:30:00,64.56,64.63,64.55,64.63,31600.0,55.8825,55.9431,55.8739,55.9431,31600.0
2013-07-01 14:40:00,64.61,64.64,64.57,64.6,23800.0,55.9258,55.9518,55.8912,55.9172,23800.0
2013-07-01 14:50:00,64.59,64.71,64.58,64.68,16500.0,55.9085,56.0124,55.8999,55.9864,16500.0
2013-07-01 15:00:00,64.68,64.72,64.66,64.67,28700.0,55.9864,56.021,55.9691,55.9778,28700.0
2013-07-01 15:10:00,64.68,64.68,64.51,64.53,37500.0,55.9864,55.9864,55.8393,55.8566,37500.0
2013-07-01 15:20:00,64.53,64.56,64.49,64.51,50100.0,55.8566,55.8825,55.822,55.8393,50100.0
2013-07-01 15:30:00,64.5,64.51,64.34,64.38,55000.0,55.8306,55.8393,55.6921,55.7267,55000.0
2013-07-01 15:40:00,64.38,64.45,64.36,64.41,73300.0,55.7267,55.7873,55.7094,55.7527,73300.0
2013-07-01 15:50:00,64.4,64.5,64.37,64.44,153000.0,55.7441,55.8306,55.7181,55.7787,153000.0
2013-07-02 09:30:00,64.4,64.42,64.19,64.41,40500.0,55.7441,55.7614,55.5623,55.7527,40500.0
2013-07-02 09:40:00,64.41,64.74,64.41,64.74,16900.0,55.7527,56.0384,55.7527,56.0384,16900.0
2013-07-02 09:50:00,64.74,64.85,64.7,64.84,20200.0,56.0384,56.1336,56.0037,56.1249,20200.0
2013-07-02 10:00:00,64.8,64.95,64.7,64.91,34800.0,56.0903,56.2201,56.0037,56.1855,34800.0
2013-07-02 10:10:00,64.9,64.92,64.78,64.85,22700.0,56.1768,56.1942,56.073,56.1336,22700.0
2013-07-02 10:20:00,64.86,64.97,64.86,64.89,21100.0,56.1422,56.2374,56.1422,56.1682,21100.0
2013-07-02 10:30:00,64.88,64.96,64.8,64.94,24400.0,56.1595,56.2288,56.0903,56.2115,24400.0
2013-07-02 10:40:00,64.96,65.05,64.95,64.98,25700.0,56.2288,56.3067,56.2201,56.2461,25700.0
2013-07-02 10:50:00,64.97,64.98,64.88,64.94,59400.0,56.2374,56.2461,56.1595,56.2115,59400.0
2013-07-02 11:00:00,64.94,64.96,64.86,64.91,50400.0,56.2115,56.2288,56.1422,56.1855,50400.0
2013-07-02 11:10:00,64.92,64.99,64.9,64.98,29800.0,56.1942,56.2548,56.1768,56.2461,29800.0
2013-07-02 11:20:00,64.98,65.02,64.9,65.0,31200.0,56.2461,56.2807,56.1768,56.2634,31200.0
2013-07-02 11:30:00,65.0,65.03,64.94,64.96,29000.0,56.2634,56.2894,56.2115,56.2288,29000.0
2013-07-02 11:40:00,64.97,64.97,64.85,64.85,15600.0,56.2374,56.2374,56.1336,56.1336,15600.0
2013-07-02 11:50:00,64.84,64.88,64.74,64.75,42100.0,56.1249,56.1595,56.0384,56.047,42100.0
2013-07-02 12:00:00,64.77,64.78,64.62,64.62,14200.0,56.0643,56.073,55.9345,55.9345,14200.0
2013-07-02 12:10:00,64.6,64.61,64.49,64.55,10100.0,55.9172,55.9258,55.822,55.8739,10100.0
2013-07-02 12:20:00,64.52,64.65,64.48,64.65,38100.0,55.8479,55.9604,55.8133,55.9604,38100.0
2013-07-02 12:30:00,64.65,64.74,64.65,64.7,17000.0,55.9604,56.0384,55.9604,56.0037,17000.0
2013-07-02 12:40:00,64.68,64.69,64.57,64.68,14900.0,55.9864,55.9951,55.8912,55.9864,14900.0
2013-07-02 12:50:00,64.69,64.8,64.69,64.78,11800.0,55.9951,56.0903,55.9951,56.073,11800.0
2013-07-02 13:00:00,64.78,64.78,64.68,64.72,20000.0,56.073,56.073,55.9864,56.021,20000.0
2013-07-02 13:10:00,64.72,64.72,64.63,64.65,15800.0,56.021,56.021,55.9431,55.9604,15800.0
2013-07-02 13:20:00,64.65,64.7,64.64,64.66,13700.0,55.9604,56.0037,55.9518,55.9691,13700.0
2013-07-02 13:30:00,64.66,64.7,64.52,64.56,25200.0,55.9691,56.0037,55.8479,55.8825,25200.0
2013-07-02 13:40:00,64.56,64.57,64.46,64.53,25500.0,55.8825,55.8912,55.796,55.8566,25500.0
2013-07-02 13:50:00,64.52,64.65,64.52,64.65,18100.0,55.8479,55.9604,55.8479,55.9604,18100.0
2013-07-02 14:00:00,64.64,64.64,64.56,64.56,34400.0,55.9518,55.9518,55.8825,55.8825,34400.0
2013-07-02 14:10:00,64.57,64.58,64.4,64.46,23300.0,55.8912,55.8999,55.7441,55.796,23300.0
2013-07-02 14:20:00,64.45,64.45,64.33,64.39,42700.0,55.7873,55.7873,55.6835,55.7354,42700.0
2013-07-02 14:30:00,64.39,64.47,64.34,64.35,22100.0,55.7354,55.8046,55.6921,55.7008,22100.0
2013-07-02 14:40:00,64.33,64.39,64.29,64.35,27900.0,55.6835,55.7354,55.6488,55.7008,27900.0
2013-07-02 14:50:00,64.34,64.39,64.3,64.3,33500.0,55.6921,55.7354,55.6575,55.6575,33500.0
2013-07-02 15:00:00,64.31,64.38,64.29,64.33,35100.0,55.6661,55.7267,55.6488,55.6835,35100.0
2013-07-02 15:10:00,64.33,64.43,64.33,64.39,46600.0,55.6835,55.77,55.6835,55.7354,46600.0
2013-07-02 15:20:00,64.4,64.41,64.19,64.22,86900.0,55.7441,55.7527,55.5623,55.5882,86900.0
2013-07-02 15:30:00,64.22,64.28,64.2,64.26,75800.0,55.5882,55.6402,55.5709,55.6229,75800.0
2013-07-02 15:40:00,64.26,64.34,64.23,64.28,99800.0,55.6229,55.6921,55.5969,55.6402,99800.0
2013-07-02 15:50:00,64.28,64.35,64.25,64.31,200400.0,55.6402,55.7008,55.6142,55.6661,200400.0
2013-07-03 09:30:00,64.17,64.18,63.93,63.93,22100.0,55.545,55.5536,55.3372,55.3372,22100.0
2013-07-03 09:40:00,63.94,64.13,63.94,64.02,12000.0,55.3459,55.5103,55.3459,55.4151,12000.0
2013-07-03 09:50:00,64.0,64.06,63.86,63.87,16000.0,55.3978,55.4498,55.2766,55.2853,16000.0
2013-07-03 10:00:00,63.84,63.95,63.74,63.85,21400.0,55.2593,55.3545,55.1728,55.268,21400.0
2013-07-03 10:10:00,63.89,63.91,63.74,63.74,30300.0,55.3026,55.3199,55.1728,55.1728,30300.0
2013-07-03 10:20:00,63.73,63.93,63.71,63.9,14100.0,55.1641,55.3372,55.1468,55.3113,14100.0
2013-07-03 10:30:00,63.92,63.94,63.8,63.89,19500.0,55.3286,55.3459,55.2247,55.3026,19500.0
2013-07-03 10:40:00,63.89,63.99,63.89,63.94,21600.0,55.3026,55.3892,55.3026,55.3459,21600.0
2013-07-03 10:50:00,63.96,64.0,63.9,63.94,9800.0,55.3632,55.3978,55.3113,55.3459,9800.0
2013-07-03 11:00:00,63.95,64.08,63.95,64.08,13200.0,55.3545,55.4671,55.3545,55.4671,13200.0
2013-07-03 11:10:00,64.08,64.26,64.05,64.23,13600.0,55.4671,55.6229,55.4411,55.5969,13600.0
2013-07-03 11:20:00,64.23,64.23,64.1,64.19,16900.0,55.5969,55.5969,55.4844,55.5623,16900.0
2013-07-03 11:30:00,64.19,64.24,64.17,64.21,20000.0,55.5623,55.6056,55.545,55.5796,20000.0
2013-07-03 11:40:00,64.23,64.29,64.19,64.23,13200.0,55.5969,55.6488,55.5623,55.5969,13200.0
2013-07-03 11:50:00,64.25,64.37,64.24,64.37,16200.0,55.6142,55.7181,55.6056,55.7181,16200.0
2013-07-03 12:00:00,64.38,64.45,64.34,64.44,17400.0,55.7267,55.7873,55.6921,55.7787,17400.0
2013-07-03 12:10:00,64.44,64.47,64.38,64.47,14000.0,55.7787,55.8046,55.7267,55.8046,14000.0
2013-07-03 12:20:00,64.47,64.47,64.34,64.4,13400.0,55.8046,55.8046,55.6921,55.7441,13400.0
2013-07-03 12:30:00,64.41,64.46,64.34,64.35,17900.0,55.7527,55.796,55.6921,55.7008,17900.0
2013-07-03 12:40:00,64.33,64.35,64.21,64.23,31100.0,55.6835,55.7008,55.5796,55.5969,31100.0
2013-07-03 12:50:00,64.22,64.23,64.12,64.19,57000.0,55.5882,55.5969,55.5017,55.5623,57000.0
2013-07-05 09:30:00,64.59,64.99,64.42,64.89,27200.0,55.9085,56.2548,55.7614,56.1682,27200.0
2013-07-05 09:40:00,64.82,64.97,64.78,64.94,8000.0,56.1076,56.2374,56.073,56.2115,8000.0
2013-07-05 09:50:00,64.95,64.96,64.83,64.85,13700.0,56.2201,56.2288,56.1163,56.1336,13700.0
2013-07-05 10:00:00,64.83,64.93,64.81,64.86,21500.0,56.1163,56.2028,56.0989,56.1422,21500.0
2013-07-05 10:10:00,64.83,64.83,64.59,64.71,9100.0,56.1163,56.1163,55.9085,56.0124,9100.0
2013-07-05 10:20:00,64.69,64.77,64.61,64.74,14800.0,55.9951,56.0643,55.9258,56.0384,14800.0
2013-07-05 10:30:00,64.76,64.89,64.73,64.74,22900.0,56.0557,56.1682,56.0297,56.0384,22900.0
2013-07-05 10:40:00,64.74,64.9,64.73,64.88,19800.0,56.0384,56.1768,56.0297,56.1595,19800.0
2013-07-05 10:50:00,64.9,65.0,64.87,65.0,24300.0,56.1768,56.2634,56.1509,56.2634,24300.0
2013-07-05 11:00:00,65.0,65.05,64.93,64.97,30700.0,56.2634,56.3067,56.2028,56.2374,30700.0
2013-07-05 11:10:00,64.97,65.0,64.88,64.95,23900.0,56.2374,56.2634,56.1595,56.2201,23900.0
2013-07-05 11:20:00,64.96,64.98,64.87,64.87,20700.0,56.2288,56.2461,56.1509,56.1509,20700.0
2013-07-05 11:30:00,64.85,64.86,64.68,64.8,28700.0,56.1336,56.1422,55.9864,56.0903,28700.0
2013-07-05 11:40:00,64.8,64.87,64.8,64.87,11400.0,56.0903,56.1509,56.0903,56.1509,11400.0
2013-07-05 11:50:00,64.88,65.04,64.86,65.04,57800.0,56.1595,56.298,56.1422,56.298,57800.0
2013-07-05 12:00:00,65.03,65.14,65.03,65.13,14800.0,56.2894,56.3846,56.2894,56.3759,14800.0
2013-07-05 12:10:00,65.13,65.18,65.07,65.08,31000.0,56.3759,56.4192,56.324,56.3327,31000.0
2013-07-05 12:20:00,65.06,65.08,64.99,64.99,7400.0,56.3153,56.3327,56.2548,56.2548,7400.0
2013-07-05 12:30:00,65.0,65.08,65.0,65.01,11500.0,56.2634,56.3327,56.2634,56.2721,11500.0
2013-07-05 12:40:00,65.0,65.02,64.97,65.01,7400.0,56.2634,56.2807,56.2374,56.2721,7400.0
2013-07-05 12:50:00,65.0,65.06,64.99,65.06,7000.0,56.2634,56.3153,56.2548,56.3153,7000.0
2013-07-05 13:00:00,65.06,65.08,64.99,65.03,8200.0,56.3153,56.3327,56.2548,56.2894,8200.0
2013-07-05 13:10:00,65.05,65.12,65.02,65.05,33700.0,56.3067,56.3673,56.2807,56.3067,33700.0
2013-07-05 13:20:00,65.04,65.08,64.98,65.0,11600.0,56.298,56.3327,56.2461,56.2634,11600.0
2013-07-05 13:30:00,65.01,65.02,64.96,64.97,8200.0,56.2721,56.2807,56.2288,56.2374,8200.0
2013-07-05 13:40:00,64.97,65.03,64.97,65.0,6600.0,56.2374,56.2894,56.2374,56.2634,6600.0
2013-07-05 13:50:00,64.99,65.02,64.97,64.98,10900.0,56.2548,56.2807,56.2374,56.2461,10900.0
2013-07-05 14:00:00,64.98,65.03,64.96,65.03,16200.0,56.2461,56.2894,56.2288,56.2894,16200.0
2013-07-05 14:10:00,65.02,65.04,64.97,64.98,26000.0,56.2807,56.298,56.2374,56.2461,26000.0
2013-07-05 14:20:00,64.99,65.03,64.98,65.03,22300.0,56.2548,56.2894,56.2461,56.2894,22300.0
2013-07-05 14:30:00,65.02,65.16,65.01,65.14,24000.0,56.2807,56.4019,56.2721,56.3846,24000.0
2013-07-05 14:40:00,65.15,65.15,65.08,65.09,11900.0,56.3932,56.3932,56.3327,56.3413,11900.0
2013-07-05 14:50:00,65.1,65.19,65.09,65.15,9800.0,56.35,56.4279,56.3413,56.3932,9800.0
2013-07-05 15:00:00,65.15,65.18,65.14,65.18,9200.0,56.3932,56.4192,56.3846,56.4192,9200.0
2013-07-05 15:10:00,65.18,65.19,65.11,65.11,15400.0,56.4192,56.4279,56.3586,56.3586,15400.0
2013-07-05 15:20:00,65.1,65.1,64.97,65.04,30400.0,56.35,56.35,56.2374,56.298,30400.0
2013-07-05 15:30:00,65.04,65.1,65.02,65.1,14300.0,56.298,56.35,56.2807,56.35,14300.0
2013-07-05 15:40:00,65.1,65.17,65.09,65.15,45300.0,56.35,56.4106,56.3413,56.3932,45300.0
2013-07-05 15:50:00,65.15,65.24,65.14,65.23,116800.0,56.3932,56.4711,56.3846,56.4625,116800.0
2013-07-08 09:30:00,65.5,65.7,65.45,65.53,26600.0,56.6962,56.8693,56.6529,56.7222,26600.0
2013-07-08 09:40:00,65.52,65.7,65.38,65.63,18700.0,56.7135,56.8693,56.5923,56.8087,18700.0
2013-07-08 09:50:00,65.63,65.77,65.59,65.73,9100.0,56.8087,56.9299,56.7741,56.8953,9100.0
2013-07-08 10:00:00,65.72,65.93,65.68,65.84,12700.0,56.8866,57.0684,56.852,56.9905,12700.0
2013-07-08 10:10:00,65.85,65.93,65.79,65.82,22700.0,56.9992,57.0684,56.9472,56.9732,22700.0
2013-07-08 10:20:00,65.83,65.88,65.78,65.83,16600.0,56.9818,57.0251,56.9386,56.9818,16600.0
2013-07-08 10:30:00,65.84,66.06,65.84,66.05,23500.0,56.9905,57.1809,56.9905,57.1723,23500.0
2013-07-08 10:40:00,66.04,66.19,65.99,66.14,19500.0,57.1636,57.2935,57.1203,57.2502,19500.0
2013-07-08 10:50:00,66.15,66.18,66.08,66.08,18600.0,57.2588,57.2848,57.1982,57.1982,18600.0
2013-07-08 11:00:00,66.09,66.23,66.08,66.23,35800.0,57.2069,57.3281,57.1982,57.3281,35800.0
2013-07-08 11:10:00,66.23,66.25,66.15,66.16,23100.0,57.3281,57.3454,57.2588,57.2675,23100.0
2013-07-08 11:20:00,66.16,66.16,66.06,66.09,18900.0,57.2675,57.2675,57.1809,57.2069,18900.0
2013-07-08 11:30:00,66.09,66.11,66.05,66.06,13500.0,57.2069,57.2242,57.1723,57.1809,13500.0
2013-07-08 11:40:00,66.07,66.09,65.97,66.0,12900.0,57.1896,57.2069,57.103,57.129,12900.0
2013-07-08 11:50:00,66.0,66.0,65.84,65.93,13700.0,57.129,57.129,56.9905,57.0684,13700.0
2013-07-08 12:00:00,65.92,65.99,65.91,65.94,12400.0,57.0597,57.1203,57.0511,57.0771,12400.0
2013-07-08 12:10:00,65.95,66.01,65.93,66.01,15000.0,57.0857,57.1377,57.0684,57.1377,15000.0
2013-07-08 12:20:00,66.02,66.11,66.02,66.06,14200.0,57.1463,57.2242,57.1463,57.1809,14200.0
2013-07-08 12:30:00,66.06,66.24,66.04,66.23,17100.0,57.1809,57.3367,57.1636,57.3281,17100.0
2013-07-08 12:40:00,66.22,66.22,66.09,66.11,18000.0,57.3194,57.3194,57.2069,57.2242,18000.0
2013-07-08 12:50:00,66.12,66.2,66.08,66.17,21600.0,57.2329,57.3021,57.1982,57.2761,21600.0
2013-07-08 13:00:00,66.17,66.34,66.16,66.26,42900.0,57.2761,57.4233,57.2675,57.3541,42900.0
2013-07-08 13:10:00,66.27,66.28,66.21,66.26,35600.0,57.3627,57.3714,57.3108,57.3541,35600.0
2013-07-08 13:20:00,66.25,66.29,66.23,66.25,25000.0,57.3454,57.38,57.3281,57.3454,25000.0
2013-07-08 13:30:00,66.25,66.31,66.24,66.29,25900.0,57.3454,57.3973,57.3367,57.38,25900.0
2013-07-08 13:40:00,66.28,66.4,66.26,66.38,17900.0,57.3714,57.4752,57.3541,57.4579,17900.0
2013-07-08 13:50:00,66.38,66.38,66.26,66.27,11700.0,57.4579,57.4579,57.3541,57.3627,11700.0
2013-07-08 14:00:00,66.27,66.41,66.27,66.36,22700.0,57.3627,57.4839,57.3627,57.4406,22700.0
2013-07-08 14:10:00,66.34,66.39,66.32,66.37,24500.0,57.4233,57.4666,57.406,57.4493,24500.0
2013-07-08 14:20:00,66.37,66.4,66.32,66.34,17400.0,57.4493,57.4752,57.406,57.4233,17400.0
2013-07-08 14:30:00,66.34,66.37,66.34,66.35,24900.0,57.4233,57.4493,57.4233,57.432,24900.0
2013-07-08 14:40:00,66.35,66.37,66.33,66.35,14900.0,57.432,57.4493,57.4146,57.432,14900.0
2013-07-08 14:50:00,66.33,66.4,66.32,66.37,26100.0,57.4146,57.4752,57.406,57.4493,26100.0
2013-07-08 15:00:00,66.38,66.39,66.22,66.22,30200.0,57.4579,57.4666,57.3194,57.3194,30200.0
2013-07-08 15:10:00,66.23,66.23,66.12,66.12,25800.0,57.3281,57.3281,57.2329,57.2329,25800.0
2013-07-08 15:20:00,66.12,66.13,66.05,66.06,23600.0,57.2329,57.2415,57.1723,57.1809,23600.0
2013-07-08 15:30:00,66.06,66.14,66.01,66.07,33800.0,57.1809,57.2502,57.1377,57.1896,33800.0
2013-07-08 15:40:00,66.08,66.1,65.99,66.04,71500.0,57.1982,57.2156,57.1203,57.1636,71500.0
2013-07-08 15:50:00,66.05,66.17,65.99,66.17,93800.0,57.1723,57.2761,57.1203,57.2761,93800.0
2013-07-09 09:30:00,66.14,66.27,65.48,65.7,104000.0,57.2502,57.3627,56.6789,56.8693,104000.0
2013-07-09 09:40:00,65.72,65.76,65.5,65.63,72800.0,56.8866,56.9213,56.6962,56.8087,72800.0
2013-07-09 09:50:00,65.62,66.03,65.62,65.96,115400.0,56.8001,57.155,56.8001,57.0944,115400.0
2013-07-09 10:00:00,65.94,65.94,65.72,65.78,35100.0,57.0771,57.0771,56.8866,56.9386,35100.0
2013-07-09 10:10:00,65.78,65.9,65.72,65.86,36800.0,56.9386,57.0424,56.8866,57.0078,36800.0
2013-07-09 10:20:00,65.87,65.9,65.81,65.81,21100.0,57.0165,57.0424,56.9645,56.9645,21100.0
2013-07-09 10:30:00,65.8,65.86,65.76,65.86,13100.0,56.9559,57.0078,56.9213,57.0078,13100.0
2013-07-09 10:40:00,65.86,65.95,65.79,65.94,14000.0,57.0078,57.0857,56.9472,57.0771,14000.0
2013-07-09 10:50:00,65.93,66.01,65.92,66.0,33200.0,57.0684,57.1377,57.0597,57.129,33200.0
2013-07-09 11:00:00,65.99,66.05,65.99,66.03,36000.0,57.1203,57.1723,57.1203,57.155,36000.0
2013-07-09 11:10:00,66.03,66.04,65.94,65.96,26400.0,57.155,57.1636,57.0771,57.0944,26400.0
2013-07-09 11:20:00,65.95,66.02,65.95,66.01,26300.0,57.0857,57.1463,57.0857,57.1377,26300.0
2013-07-09 11:30:00,66.0,66.04,65.99,66.01,13600.0,57.129,57.1636,57.1203,57.1377,13600.0
2013-07-09 11:40:00,66.01,66.12,66.01,66.1,33300.0,57.1377,57.2329,57.1377,57.2156,33300.0
2013-07-09 11:50:00,66.1,66.15,66.09,66.12,24000.0,57.2156,57.2588,57.2069,57.2329,24000.0
2013-07-09 12:00:00,66.13,66.13,66.08,66.11,43600.0,57.2415,57.2415,57.1982,57.2242,43600.0
2013-07-09 12:10:00,66.1,66.13,66.09,66.12,15900.0,57.2156,57.2415,57.2069,57.2329,15900.0
2013-07-09 12:20:00,66.12,66.22,66.12,66.22,35800.0,57.2329,57.3194,57.2329,57.3194,35800.0
2013-07-09 12:30:00,66.21,66.24,66.18,66.24,16200.0,57.3108,57.3367,57.2848,57.3367,16200.0
2013-07-09 12:40:00,66.23,66.23,66.15,66.16,32200.0,57.3281,57.3281,57.2588,57.2675,32200.0
2013-07-09 12:50:00,66.17,66.17,66.13,66.16,12500.0,57.2761,57.2761,57.2415,57.2675,12500.0
2013-07-09 13:00:00,66.17,66.17,66.11,66.14,18000.0,57.2761,57.2761,57.2242,57.2502,18000.0
2013-07-09 13:10:00,66.14,66.14,66.05,66.06,12600.0,57.2502,57.2502,57.1723,57.1809,12600.0
2013-07-09 13:20:00,66.06,66.06,65.97,65.98,14700.0,57.1809,57.1809,57.103,57.1117,14700.0
2013-07-09 13:30:00,65.97,66.03,65.95,66.0,16300.0,57.103,57.155,57.0857,57.129,16300.0
2013-07-09 13:40:00,66.0,66.03,65.97,65.99,37400.0,57.129,57.155,57.103,57.1203,37400.0
2013-07-09 13:50:00,65.99,66.02,65.95,65.98,21100.0,57.1203,57.1463,57.0857,57.1117,21100.0
2013-07-09 14:00:00,65.98,66.04,65.94,65.96,42600.0,57.1117,57.1636,57.0771,57.0944,42600.0
2013-07-09 14:10:00,65.96,66.0,65.93,65.95,17700.0,57.0944,57.129,57.0684,57.0857,17700.0
2013-07-09 14:20:00,65.94,65.95,65.88,65.88,18800.0,57.0771,57.0857,57.0251,57.0251,18800.0
2013-07-09 14:30:00,65.89,65.89,65.8,65.82,20200.0,57.0338,57.0338,56.9559,56.9732,20200.0
2013-07-09 14:40:00,65.8,65.8,65.68,65.68,31800.0,56.9559,56.9559,56.852,56.852,31800.0
2013-07-09 14:50:00,65.68,65.68,65.62,65.66,30900.0,56.852,56.852,56.8001,56.8347,30900.0
2013-07-09 15:00:00,65.65,65.76,65.65,65.76,26000.0,56.826,56.9213,56.826,56.9213,26000.0
2013-07-09 15:10:00,65.77,65.91,65.76,65.9,30100.0,56.9299,57.0511,56.9213,57.0424,30100.0
2013-07-09 15:20:00,65.9,65.99,65.9,65.95,39400.0,57.0424,57.1203,57.0424,57.0857,39400.0
2013-07-09 15:30:00,65.94,66.04,65.93,66.01,49100.0,57.0771,57.1636,57.0684,57.1377,49100.0
2013-07-09 15:40:00,66.02,66.03,65.97,66.02,79600.0,57.1463,57.155,57.103,57.1463,79600.0
2013-07-09 15:50:00,66.01,66.07,65.91,66.07,153600.0,57.1377,57.1896,57.0511,57.1896,153600.0
2013-07-10 09:30:00,66.12,66.41,66.1,66.29,43900.0,57.2329,57.4839,57.2156,57.38,43900.0
2013-07-10 09:40:00,66.3,66.39,66.26,66.32,22100.0,57.3887,57.4666,57.3541,57.406,22100.0
2013-07-10 09:50:00,66.38,66.38,66.27,66.33,10200.0,57.4579,57.4579,57.3627,57.4146,10200.0
2013-07-10 10:00:00,66.31,66.34,66.21,66.23,10800.0,57.3973,57.4233,57.3108,57.3281,10800.0
2013-07-10 10:10:00,66.23,66.25,66.05,66.09,8400.0,57.3281,57.3454,57.1723,57.2069,8400.0
2013-07-10 10:20:00,66.1,66.15,65.98,65.99,10900.0,57.2156,57.2588,57.1117,57.1203,10900.0
2013-07-10 10:30:00,65.98,66.0,65.93,65.99,11500.0,57.1117,57.129,57.0684,57.1203,11500.0
2013-07-10 10:40:00,65.98,66.12,65.98,66.12,10500.0,57.1117,57.2329,57.1117,57.2329,10500.0
2013-07-10 10:50:00,66.14,66.15,65.99,66.0,15400.0,57.2502,57.2588,57.1203,57.129,15400.0
2013-07-10 11:00:00,66.01,66.04,65.87,65.87,17800.0,57.1377,57.1636,57.0165,57.0165,17800.0
2013-07-10 11:10:00,65.87,65.9,65.81,65.88,9700.0,57.0165,57.0424,56.9645,57.0251,9700.0
2013-07-10 11:20:00,65.87,65.97,65.86,65.89,22800.0,57.0165,57.103,57.0078,57.0338,22800.0
2013-07-10 11:30:00,65.88,65.96,65.88,65.96,4800.0,57.0251,57.0944,57.0251,57.0944,4800.0
2013-07-10 11:40:00,65.95,66.01,65.93,65.94,7700.0,57.0857,57.1377,57.0684,57.0771,7700.0
2013-07-10 11:50:00,65.94,66.01,65.94,65.97,4700.0,57.0771,57.1377,57.0771,57.103,4700.0
2013-07-10 12:00:00,65.95,65.99,65.93,65.99,3100.0,57.0857,57.1203,57.0684,57.1203,3100.0
2013-07-10 12:10:00,66.0,66.08,65.99,66.05,7500.0,57.129,57.1982,57.1203,57.1723,7500.0
2013-07-10 12:20:00,66.06,66.16,66.06,66.12,8200.0,57.1809,57.2675,57.1809,57.2329,8200.0
2013-07-10 12:30:00,66.12,66.17,66.12,66.14,6300.0,57.2329,57.2761,57.2329,57.2502,6300.0
2013-07-10 12:40:00,66.15,66.2,66.14,66.19,5500.0,57.2588,57.3021,57.2502,57.2935,5500.0
2013-07-10 12:50:00,66.19,66.19,66.13,66.14,8600.0,57.2935,57.2935,57.2415,57.2502,8600.0
2013-07-10 13:00:00,66.14,66.17,66.11,66.17,6800.0,57.2502,57.2761,57.2242,57.2761,6800.0
2013-07-10 13:10:00,66.16,66.18,66.13,66.17,5200.0,57.2675,57.2848,57.2415,57.2761,5200.0
2013-07-10 13:20:00,66.16,66.17,66.12,66.14,6400.0,57.2675,57.2761,57.2329,57.2502,6400.0
2013-07-10 13:30:00,66.16,66.2,66.15,66.19,6900.0,57.2675,57.3021,57.2588,57.2935,6900.0
2013-07-10 13:40:00,66.19,66.27,66.18,66.27,9400.0,57.2935,57.3627,57.2848,57.3627,9400.0
2013-07-10 13:50:00,66.27,66.31,66.24,66.31,14600.0,57.3627,57.3973,57.3367,57.3973,14600.0
2013-07-10 14:00:00,66.32,66.56,66.22,66.34,68000.0,57.406,57.6137,57.3194,57.4233,68000.0
2013-07-10 14:10:00,66.32,66.48,66.23,66.47,35700.0,57.406,57.5445,57.3281,57.5358,35700.0
2013-07-10 14:20:00,66.47,66.51,66.32,66.33,25700.0,57.5358,57.5704,57.406,57.4146,25700.0
2013-07-10 14:30:00,66.33,66.38,66.24,66.27,32100.0,57.4146,57.4579,57.3367,57.3627,32100.0
2013-07-10 14:40:00,66.26,66.32,66.15,66.2,21600.0,57.3541,57.406,57.2588,57.3021,21600.0
2013-07-10 14:50:00,66.19,66.25,66.16,66.2,12000.0,57.2935,57.3454,57.2675,57.3021,12000.0
2013-07-10 15:00:00,66.25,66.33,66.18,66.22,14800.0,57.3454,57.4146,57.2848,57.3194,14800.0
2013-07-10 15:10:00,66.21,66.25,66.12,66.14,22500.0,57.3108,57.3454,57.2329,57.2502,22500.0
2013-07-10 15:20:00,66.14,66.28,66.14,66.23,23900.0,57.2502,57.3714,57.2502,57.3281,23900.0
2013-07-10 15:30:00,66.23,66.25,66.13,66.16,32200.0,57.3281,57.3454,57.2415,57.2675,32200.0
2013-07-10 15:40:00,66.16,66.28,66.15,66.26,61000.0,57.2675,57.3714,57.2588,57.3541,61000.0
2013-07-10 15:50:00,66.26,66.37,66.25,66.34,178900.0,57.3541,57.4493,57.3454,57.4233,178900.0
2013-07-11 09:30:00,67.04,67.17,66.83,66.86,65700.0,58.0292,58.1417,57.8474,57.8734,65700.0
2013-07-11 09:40:00,66.91,66.95,66.81,66.92,29900.0,57.9167,57.9513,57.8301,57.9253,29900.0
2013-07-11 09:50:00,66.91,66.97,66.82,66.92,15100.0,57.9167,57.9686,57.8388,57.9253,15100.0
2013-07-11 10:00:00,66.92,66.99,66.73,66.86,26900.0,57.9253,57.9859,57.7609,57.8734,26900.0
2013-07-11 10:10:00,66.87,66.96,66.86,66.9,16300.0,57.8821,57.96,57.8734,57.908,16300.0
2013-07-11 10:20:00,66.91,67.0,66.89,67.0,15700.0,57.9167,57.9946,57.8994,57.9946,15700.0
2013-07-11 10:30:00,66.98,67.01,66.76,66.79,8900.0,57.9773,58.0032,57.7868,57.8128,8900.0
2013-07-11 10:40:00,66.76,66.77,66.66,66.73,32500.0,57.7868,57.7955,57.7003,57.7609,32500.0
2013-07-11 10:50:00,66.73,66.85,66.73,66.81,10400.0,57.7609,57.8647,57.7609,57.8301,10400.0
2013-07-11 11:00:00,66.83,66.87,66.78,66.86,5700.0,57.8474,57.8821,57.8042,57.8734,5700.0
2013-07-11 11:10:00,66.88,66.94,66.85,66.85,6700.0,57.8907,57.9427,57.8647,57.8647,6700.0
2013-07-11 11:20:00,66.83,66.92,66.83,66.9,8400.0,57.8474,57.9253,57.8474,57.908,8400.0
2013-07-11 11:30:00,66.9,67.01,66.9,66.92,17300.0,57.908,58.0032,57.908,57.9253,17300.0
2013-07-11 11:40:00,66.91,67.04,66.89,67.04,11700.0,57.9167,58.0292,57.8994,58.0292,11700.0
2013-07-11 11:50:00,67.05,67.13,67.05,67.13,13500.0,58.0379,58.1071,58.0379,58.1071,13500.0
2013-07-11 12:00:00,67.12,67.18,67.11,67.13,22300.0,58.0985,58.1504,58.0898,58.1071,22300.0
2013-07-11 12:10:00,67.14,67.21,67.13,67.21,16800.0,58.1158,58.1764,58.1071,58.1764,16800.0
2013-07-11 12:20:00,67.21,67.26,67.17,67.17,23100.0,58.1764,58.2196,58.1417,58.1417,23100.0
2013-07-11 12:30:00,67.18,67.21,67.1,67.1,20600.0,58.1504,58.1764,58.0811,58.0811,20600.0
2013-07-11 12:40:00,67.1,67.11,67.05,67.08,7000.0,58.0811,58.0898,58.0379,58.0638,7000.0
2013-07-11 12:50:00,67.07,67.12,67.05,67.12,12200.0,58.0552,58.0985,58.0379,58.0985,12200.0
2013-07-11 13:00:00,67.13,67.16,67.11,67.13,11600.0,58.1071,58.1331,58.0898,58.1071,11600.0
2013-07-11 13:10:00,67.13,67.16,67.09,67.15,10800.0,58.1071,58.1331,58.0725,58.1244,10800.0
2013-07-11 13:20:00,67.14,67.18,67.13,67.17,9100.0,58.1158,58.1504,58.1071,58.1417,9100.0
2013-07-11 13:30:00,67.16,67.2,67.11,67.2,8600.0,58.1331,58.1677,58.0898,58.1677,8600.0
2013-07-11 13:40:00,67.21,67.26,67.18,67.24,31000.0,58.1764,58.2196,58.1504,58.2023,31000.0
2013-07-11 13:50:00,67.23,67.26,67.2,67.2,9500.0,58.1937,58.2196,58.1677,58.1677,9500.0
2013-07-11 14:00:00,67.21,67.28,67.2,67.27,12600.0,58.1764,58.237,58.1677,58.2283,12600.0
2013-07-11 14:10:00,67.27,67.29,67.23,67.29,15200.0,58.2283,58.2456,58.1937,58.2456,15200.0
2013-07-11 14:20:00,67.28,67.43,67.28,67.34,28300.0,58.237,58.3668,58.237,58.2889,28300.0
2013-07-11 14:30:00,67.35,67.48,67.33,67.33,18600.0,58.2975,58.4101,58.2802,58.2802,18600.0
2013-07-11 14:40:00,67.32,67.35,67.29,67.31,15300.0,58.2716,58.2975,58.2456,58.2629,15300.0
2013-07-11 14:50:00,67.31,67.34,67.23,67.25,26500.0,58.2629,58.2889,58.1937,58.211,26500.0
2013-07-11 15:00:00,67.25,67.3,67.2,67.21,15200.0,58.211,58.2543,58.1677,58.1764,15200.0
2013-07-11 15:10:00,67.22,67.34,67.22,67.29,17800.0,58.185,58.2889,58.185,58.2456,17800.0
2013-07-11 15:20:00,67.28,67.28,67.25,67.25,30700.0,58.237,58.237,58.211,58.211,30700.0
2013-07-11 15:30:00,67.24,67.24,67.13,67.19,37400.0,58.2023,58.2023,58.1071,58.1591,37400.0
2013-07-11 15:40:00,67.19,67.29,67.17,67.29,45100.0,58.1591,58.2456,58.1417,58.2456,45100.0
2013-07-11 15:50:00,67.29,67.47,67.28,67.37,212300.0,58.2456,58.4014,58.237,58.3149,212300.0
2013-07-12 09:30:00,67.26,67.72,67.14,67.35,44100.0,58.2196,58.6178,58.1158,58.2975,44100.0
2013-07-12 09:40:00,67.38,67.46,67.13,67.25,39700.0,58.3235,58.3928,58.1071,58.211,39700.0
2013-07-12 09:50:00,67.34,67.4,67.25,67.3,22200.0,58.2889,58.3408,58.211,58.2543,22200.0
2013-07-12 10:00:00,67.28,67.3,67.2,67.2,22500.0,58.237,58.2543,58.1677,58.1677,22500.0
2013-07-12 10:10:00,67.22,67.39,67.2,67.39,13200.0,58.185,58.3322,58.1677,58.3322,13200.0
2013-07-12 10:20:00,67.38,67.38,67.19,67.25,15500.0,58.3235,58.3235,58.1591,58.211,15500.0
2013-07-12 10:30:00,67.26,67.29,67.17,67.21,17700.0,58.2196,58.2456,58.1417,58.1764,17700.0
2013-07-12 10:40:00,67.22,67.24,67.17,67.17,12600.0,58.185,58.2023,58.1417,58.1417,12600.0
2013-07-12 10:50:00,67.16,67.16,67.09,67.13,14400.0,58.1331,58.1331,58.0725,58.1071,14400.0
2013-07-12 11:00:00,67.12,67.15,67.08,67.12,24000.0,58.0985,58.1244,58.0638,58.0985,24000.0
2013-07-12 11:10:00,67.13,67.21,67.13,67.16,11400.0,58.1071,58.1764,58.1071,58.1331,11400.0
2013-07-12 11:20:00,67.16,67.17,67.1,67.1,13200.0,58.1331,58.1417,58.0811,58.0811,13200.0
2013-07-12 11:30:00,67.09,67.12,67.02,67.03,11100.0,58.0725,58.0985,58.0119,58.0206,11100.0
2013-07-12 11:40:00,67.03,67.04,66.97,66.97,51600.0,58.0206,58.0292,57.9686,57.9686,51600.0
2013-07-12 11:50:00,67.0,67.07,67.0,67.05,8900.0,57.9946,58.0552,57.9946,58.0379,8900.0
2013-07-12 12:00:00,67.05,67.12,67.05,67.1,9300.0,58.0379,58.0985,58.0379,58.0811,9300.0
2013-07-12 12:10:00,67.11,67.15,67.1,67.15,13600.0,58.0898,58.1244,58.0811,58.1244,13600.0
2013-07-12 12:20:00,67.16,67.19,67.14,67.19,6800.0,58.1331,58.1591,58.1158,58.1591,6800.0
2013-07-12 12:30:00,67.19,67.22,67.17,67.18,5400.0,58.1591,58.185,58.1417,58.1504,5400.0
2013-07-12 12:40:00,67.19,67.27,67.19,67.25,8200.0,58.1591,58.2283,58.1591,58.211,8200.0
2013-07-12 12:50:00,67.25,67.31,67.25,67.3,8300.0,58.211,58.2629,58.211,58.2543,8300.0
2013-07-12 13:00:00,67.3,67.3,67.24,67.27,17800.0,58.2543,58.2543,58.2023,58.2283,17800.0
2013-07-12 13:10:00,67.26,67.36,67.25,67.36,11100.0,58.2196,58.3062,58.211,58.3062,11100.0
2013-07-12 13:20:00,67.37,67.41,67.35,67.41,10000.0,58.3149,58.3495,58.2975,58.3495,10000.0
2013-07-12 13:30:00,67.4,67.44,67.38,67.41,12500.0,58.3408,58.3754,58.3235,58.3495,12500.0
2013-07-12 13:40:00,67.4,67.44,67.37,67.44,10700.0,58.3408,58.3754,58.3149,58.3754,10700.0
2013-07-12 13:50:00,67.44,67.45,67.34,67.34,11300.0,58.3754,58.3841,58.2889,58.2889,11300.0
2013-07-12 14:00:00,67.34,67.4,67.33,67.36,13500.0,58.2889,58.3408,58.2802,58.3062,13500.0
2013-07-12 14:10:00,67.37,67.42,67.33,67.33,26500.0,58.3149,58.3581,58.2802,58.2802,26500.0
2013-07-12 14:20:00,67.34,67.4,67.31,67.4,10000.0,58.2889,58.3408,58.2629,58.3408,10000.0
2013-07-12 14:30:00,67.4,67.4,67.28,67.3,11000.0,58.3408,58.3408,58.237,58.2543,11000.0
2013-07-12 14:40:00,67.31,67.44,67.3,67.42,9100.0,58.2629,58.3754,58.2543,58.3581,9100.0
2013-07-12 14:50:00,67.43,67.46,67.42,67.45,10400.0,58.3668,58.3928,58.3581,58.3841,10400.0
2013-07-12 15:00:00,67.46,67.46,67.39,67.42,14300.0,58.3928,58.3928,58.3322,58.3581,14300.0
2013-07-12 15:10:00,67.43,67.48,67.42,67.44,11600.0,58.3668,58.4101,58.3581,58.3754,11600.0
2013-07-12 15:20:00,67.44,67.44,67.32,67.33,22300.0,58.3754,58.3754,58.2716,58.2802,22300.0
2013-07-12 15:30:00,67.33,67.35,67.3,67.33,29600.0,58.2802,58.2975,58.2543,58.2802,29600.0
2013-07-12 15:40:00,67.33,67.44,67.33,67.43,59000.0,58.2802,58.3754,58.2802,58.3668,59000.0
2013-07-12 15:50:00,67.44,67.46,67.39,67.42,111300.0,58.3754,58.3928,58.3322,58.3581,111300.0
2013-07-15 09:30:00,67.41,67.72,67.35,67.55,20700.0,58.3495,58.6178,58.2975,58.4707,20700.0
2013-07-15 09:40:00,67.6,67.6,67.34,67.39,10400.0,58.5139,58.5139,58.2889,58.3322,10400.0
2013-07-15 09:50:00,67.34,67.59,67.34,67.59,14900.0,58.2889,58.5053,58.2889,58.5053,14900.0
2013-07-15 10:00:00,67.59,67.66,67.56,67.62,14100.0,58.5053,58.5659,58.4793,58.5313,14100.0
2013-07-15 10:10:00,67.61,67.69,67.61,67.69,8800.0,58.5226,58.5918,58.5226,58.5918,8800.0
2013-07-15 10:20:00,67.69,67.69,67.55,67.59,13800.0,58.5918,58.5918,58.4707,58.5053,13800.0
2013-07-15 10:30:00,67.58,67.65,67.54,67.64,9400.0,58.4966,58.5572,58.462,58.5486,9400.0
2013-07-15 10:40:00,67.67,67.74,67.65,67.67,11400.0,58.5745,58.6351,58.5572,58.5745,11400.0
2013-07-15 10:50:00,67.67,67.76,67.67,67.75,7900.0,58.5745,58.6524,58.5745,58.6438,7900.0
2013-07-15 11:00:00,67.75,67.83,67.74,67.76,25600.0,58.6438,58.713,58.6351,58.6524,25600.0
2013-07-15 11:10:00,67.74,67.82,67.73,67.81,12300.0,58.6351,58.7044,58.6265,58.6957,12300.0
2013-07-15 11:20:00,67.81,67.86,67.81,67.82,9300.0,58.6957,58.739,58.6957,58.7044,9300.0
2013-07-15 11:30:00,67.83,67.92,67.82,67.91,14000.0,58.713,58.7909,58.7044,58.7823,14000.0
2013-07-15 11:40:00,67.91,67.96,67.9,67.93,17900.0,58.7823,58.8256,58.7736,58.7996,17900.0
2013-07-15 11:50:00,67.94,67.94,67.83,67.85,9300.0,58.8082,58.8082,58.713,58.7303,9300.0
2013-07-15 12:00:00,67.85,67.89,67.81,67.89,8100.0,58.7303,58.765,58.6957,58.765,8100.0
2013-07-15 12:10:00,67.89,67.95,67.87,67.95,18600.0,58.765,58.8169,58.7477,58.8169,18600.0
2013-07-15 12:20:00,67.95,67.95,67.88,67.9,17100.0,58.8169,58.8169,58.7563,58.7736,17100.0
2013-07-15 12:30:00,67.89,67.94,67.89,67.94,15000.0,58.765,58.8082,58.765,58.8082,15000.0
2013-07-15 12:40:00,67.94,67.97,67.92,67.95,6600.0,58.8082,58.8342,58.7909,58.8169,6600.0
2013-07-15 12:50:00,67.94,67.95,67.93,67.94,8100.0,58.8082,58.8169,58.7996,58.8082,8100.0
2013-07-15 13:00:00,67.93,67.94,67.9,67.94,5600.0,58.7996,58.8082,58.7736,58.8082,5600.0
2013-07-15 13:10:00,67.92,67.98,67.91,67.95,9100.0,58.7909,58.8429,58.7823,58.8169,9100.0
2013-07-15 13:20:00,67.96,67.97,67.9,67.93,7700.0,58.8256,58.8342,58.7736,58.7996,7700.0
2013-07-15 13:30:00,67.93,67.94,67.83,67.84,9300.0,58.7996,58.8082,58.713,58.7217,9300.0
2013-07-15 13:40:00,67.85,67.89,67.84,67.88,10200.0,58.7303,58.765,58.7217,58.7563,10200.0
2013-07-15 13:50:00,67.89,67.89,67.83,67.83,10200.0,58.765,58.765,58.713,58.713,10200.0
2013-07-15 14:00:00,67.83,67.9,67.82,67.9,22300.0,58.713,58.7736,58.7044,58.7736,22300.0
2013-07-15 14:10:00,67.9,67.97,67.9,67.96,11300.0,58.7736,58.8342,58.7736,58.8256,11300.0
2013-07-15 14:20:00,67.97,68.0,67.97,67.99,17200.0,58.8342,58.8602,58.8342,58.8515,17200.0
2013-07-15 14:30:00,68.0,68.09,67.99,68.09,26400.0,58.8602,58.9381,58.8515,58.9381,26400.0
2013-07-15 14:40:00,68.1,68.12,68.06,68.06,33400.0,58.9467,58.964,58.9121,58.9121,33400.0
2013-07-15 14:50:00,68.06,68.14,68.06,68.14,17500.0,58.9121,58.9814,58.9121,58.9814,17500.0
2013-07-15 15:00:00,68.14,68.23,68.14,68.23,16600.0,58.9814,59.0593,58.9814,59.0593,16600.0
2013-07-15 15:10:00,68.23,68.26,68.22,68.24,27500.0,59.0593,59.0852,59.0506,59.0679,27500.0
2013-07-15 15:20:00,68.24,68.25,68.22,68.23,22500.0,59.0679,59.0766,59.0506,59.0593,22500.0
2013-07-15 15:30:00,68.23,68.27,68.22,68.26,33900.0,59.0593,59.0939,59.0506,59.0852,33900.0
2013-07-15 15:40:00,68.26,68.28,68.24,68.24,46900.0,59.0852,59.1025,59.0679,59.0679,46900.0
2013-07-15 15:50:00,68.24,68.25,68.18,68.22,92200.0,59.0679,59.0766,59.016,59.0506,92200.0
2013-07-16 09:30:00,68.43,68.95,68.43,68.84,137400.0,59.2324,59.6825,59.2324,59.5873,137400.0
2013-07-16 09:40:00,68.87,69.14,68.68,68.76,64900.0,59.6132,59.847,59.4488,59.518,64900.0
2013-07-16 09:50:00,68.76,69.1,68.75,69.03,30100.0,59.518,59.8123,59.5094,59.7517,30100.0
2013-07-16 10:00:00,69.01,69.3,68.98,69.21,54900.0,59.7344,59.9854,59.7085,59.9075,54900.0
2013-07-16 10:10:00,69.2,69.29,69.11,69.2,95200.0,59.8989,59.9768,59.821,59.8989,95200.0
2013-07-16 10:20:00,69.2,69.2,68.98,68.99,25400.0,59.8989,59.8989,59.7085,59.7171,25400.0
2013-07-16 10:30:00,68.98,68.99,68.83,68.9,30500.0,59.7085,59.7171,59.5786,59.6392,30500.0
2013-07-16 10:40:00,68.9,68.93,68.78,68.81,15900.0,59.6392,59.6652,59.5353,59.5613,15900.0
2013-07-16 10:50:00,68.82,68.86,68.68,68.68,21400.0,59.57,59.6046,59.4488,59.4488,21400.0
2013-07-16 11:00:00,68.67,68.76,68.66,68.74,28800.0,59.4401,59.518,59.4315,59.5007,28800.0
2013-07-16 11:10:00,68.73,68.76,68.65,68.68,14300.0,59.4921,59.518,59.4228,59.4488,14300.0
2013-07-16 11:20:00,68.67,68.71,68.66,68.68,20100.0,59.4401,59.4747,59.4315,59.4488,20100.0
2013-07-16 11:30:00,68.68,68.72,68.65,68.69,12900.0,59.4488,59.4834,59.4228,59.4574,12900.0
2013-07-16 11:40:00,68.68,68.74,68.66,68.71,13800.0,59.4488,59.5007,59.4315,59.4747,13800.0
2013-07-16 11:50:00,68.7,68.72,68.61,68.61,17300.0,59.4661,59.4834,59.3882,59.3882,17300.0
2013-07-16 12:00:00,68.61,68.61,68.54,68.58,12900.0,59.3882,59.3882,59.3276,59.3622,12900.0
2013-07-16 12:10:00,68.59,68.69,68.59,68.68,12600.0,59.3709,59.4574,59.3709,59.4488,12600.0
2013-07-16 12:20:00,68.69,68.73,68.66,68.71,16600.0,59.4574,59.4921,59.4315,59.4747,16600.0
2013-07-16 12:30:00,68.7,68.71,68.66,68.66,10000.0,59.4661,59.4747,59.4315,59.4315,10000.0
2013-07-16 12:40:00,68.65,68.69,68.64,68.67,15300.0,59.4228,59.4574,59.4142,59.4401,15300.0
2013-07-16 12:50:00,68.68,68.75,68.68,68.74,21000.0,59.4488,59.5094,59.4488,59.5007,21000.0
2013-07-16 13:00:00,68.74,68.75,68.61,68.61,17600.0,59.5007,59.5094,59.3882,59.3882,17600.0
2013-07-16 13:10:00,68.61,68.61,68.48,68.52,11600.0,59.3882,59.3882,59.2757,59.3103,11600.0
2013-07-16 13:20:00,68.53,68.53,68.48,68.5,15100.0,59.3189,59.3189,59.2757,59.293,15100.0
2013-07-16 13:30:00,68.49,68.49,68.43,68.44,19200.0,59.2843,59.2843,59.2324,59.241,19200.0
2013-07-16 13:40:00,68.45,68.5,68.44,68.46,24700.0,59.2497,59.293,59.241,59.2584,24700.0
2013-07-16 13:50:00,68.47,68.64,68.45,68.63,30700.0,59.267,59.4142,59.2497,59.4055,30700.0
2013-07-16 14:00:00,68.64,68.72,68.6,68.72,43300.0,59.4142,59.4834,59.3795,59.4834,43300.0
2013-07-16 14:10:00,68.73,68.82,68.66,68.67,32700.0,59.4921,59.57,59.4315,59.4401,32700.0
2013-07-16 14:20:00,68.67,68.67,68.5,68.51,28300.0,59.4401,59.4401,59.293,59.3016,28300.0
2013-07-16 14:30:00,68.51,68.57,68.5,68.55,25400.0,59.3016,59.3536,59.293,59.3363,25400.0
2013-07-16 14:40:00,68.55,68.63,68.52,68.59,27300.0,59.3363,59.4055,59.3103,59.3709,27300.0
2013-07-16 14:50:00,68.59,68.61,68.52,68.54,24500.0,59.3709,59.3882,59.3103,59.3276,24500.0
2013-07-16 15:00:00,68.54,68.54,68.46,68.48,28700.0,59.3276,59.3276,59.2584,59.2757,28700.0
2013-07-16 15:10:00,68.48,68.48,68.39,68.4,27600.0,59.2757,59.2757,59.1978,59.2064,27600.0
2013-07-16 15:20:00,68.4,68.51,68.35,68.51,35200.0,59.2064,59.3016,59.1631,59.3016,35200.0
2013-07-16 15:30:00,68.51,68.55,68.46,68.53,52200.0,59.3016,59.3363,59.2584,59.3189,52200.0
2013-07-16 15:40:00,68.52,68.59,68.51,68.58,49400.0,59.3103,59.3709,59.3016,59.3622,49400.0
2013-07-16 15:50:00,68.59,68.69,68.59,68.66,117900.0,59.3709,59.4574,59.3709,59.4315,117900.0
2013-07-17 09:30:00,68.98,69.21,68.94,69.17,80200.0,59.7085,59.9075,59.6738,59.8729,80200.0
2013-07-17 09:40:00,69.15,69.16,68.69,68.75,46400.0,59.8556,59.8643,59.4574,59.5094,46400.0
2013-07-17 09:50:00,68.76,69.0,68.71,68.98,39400.0,59.518,59.7258,59.4747,59.7085,39400.0
2013-07-17 10:00:00,68.98,69.17,68.95,69.0,88100.0,59.7085,59.8729,59.6825,59.7258,88100.0
2013-07-17 10:10:00,68.98,69.18,68.95,69.05,128700.0,59.7085,59.8816,59.6825,59.769,128700.0
2013-07-17 10:20:00,69.03,69.25,69.0,69.21,74900.0,59.7517,59.9422,59.7258,59.9075,74900.0
2013-07-17 10:30:00,69.23,69.47,69.22,69.47,100700.0,59.9249,60.1326,59.9162,60.1326,100700.0
2013-07-17 10:40:00,69.47,69.53,69.35,69.45,91300.0,60.1326,60.1845,60.0287,60.1153,91300.0
2013-07-17 10:50:00,69.47,69.64,69.42,69.5,76700.0,60.1326,60.2797,60.0893,60.1586,76700.0
2013-07-17 11:00:00,69.51,69.52,69.28,69.34,74500.0,60.1672,60.1759,59.9681,60.0201,74500.0
2013-07-17 11:10:00,69.32,69.38,69.2,69.26,21600.0,60.0028,60.0547,59.8989,59.9508,21600.0
2013-07-17 11:20:00,69.26,69.27,69.03,69.18,22900.0,59.9508,59.9595,59.7517,59.8816,22900.0
2013-07-17 11:30:00,69.19,69.33,69.19,69.23,40000.0,59.8902,60.0114,59.8902,59.9249,40000.0
2013-07-17 11:40:00,69.22,69.29,69.19,69.27,11600.0,59.9162,59.9768,59.8902,59.9595,11600.0
2013-07-17 11:50:00,69.26,69.27,69.15,69.21,30900.0,59.9508,59.9595,59.8556,59.9075,30900.0
2013-07-17 12:00:00,69.22,69.35,69.21,69.3,22400.0,59.9162,60.0287,59.9075,59.9854,22400.0
2013-07-17 12:10:00,69.3,69.44,69.29,69.39,13300.0,59.9854,60.1066,59.9768,60.0633,13300.0
2013-07-17 12:20:00,69.39,69.39,69.21,69.25,30100.0,60.0633,60.0633,59.9075,59.9422,30100.0
2013-07-17 12:30:00,69.25,69.3,69.24,69.26,10400.0,59.9422,59.9854,59.9335,59.9508,10400.0
2013-07-17 12:40:00,69.25,69.32,69.22,69.26,17900.0,59.9422,60.0028,59.9162,59.9508,17900.0
2013-07-17 12:50:00,69.24,69.27,69.21,69.23,11200.0,59.9335,59.9595,59.9075,59.9249,11200.0
2013-07-17 13:00:00,69.24,69.27,69.19,69.25,17200.0,59.9335,59.9595,59.8902,59.9422,17200.0
2013-07-17 13:10:00,69.25,69.31,69.24,69.29,17900.0,59.9422,59.9941,59.9335,59.9768,17900.0
2013-07-17 13:20:00,69.3,69.34,69.28,69.28,36000.0,59.9854,60.0201,59.9681,59.9681,36000.0
2013-07-17 13:30:00,69.28,69.28,69.2,69.2,22000.0,59.9681,59.9681,59.8989,59.8989,22000.0
2013-07-17 13:40:00,69.21,69.28,69.18,69.19,26600.0,59.9075,59.9681,59.8816,59.8902,26600.0
2013-07-17 13:50:00,69.17,69.18,69.1,69.18,15200.0,59.8729,59.8816,59.8123,59.8816,15200.0
2013-07-17 14:00:00,69.18,69.2,69.15,69.19,19000.0,59.8816,59.8989,59.8556,59.8902,19000.0
2013-07-17 14:10:00,69.17,69.27,69.17,69.23,19300.0,59.8729,59.9595,59.8729,59.9249,19300.0
2013-07-17 14:20:00,69.23,69.33,69.23,69.3,31200.0,59.9249,60.0114,59.9249,59.9854,31200.0
2013-07-17 14:30:00,69.3,69.31,69.2,69.24,33300.0,59.9854,59.9941,59.8989,59.9335,33300.0
2013-07-17 14:40:00,69.25,69.28,69.13,69.13,23500.0,59.9422,59.9681,59.8383,59.8383,23500.0
2013-07-17 14:50:00,69.13,69.17,69.08,69.17,14800.0,59.8383,59.8729,59.795,59.8729,14800.0
2013-07-17 15:00:00,69.17,69.2,69.13,69.17,33200.0,59.8729,59.8989,59.8383,59.8729,33200.0
2013-07-17 15:10:00,69.17,69.17,69.04,69.16,40700.0,59.8729,59.8729,59.7604,59.8643,40700.0
2013-07-17 15:20:00,69.16,69.26,69.16,69.18,37800.0,59.8643,59.9508,59.8643,59.8816,37800.0
2013-07-17 15:30:00,69.18,69.19,69.04,69.14,42000.0,59.8816,59.8902,59.7604,59.847,42000.0
2013-07-17 15:40:00,69.13,69.24,69.1,69.19,64600.0,59.8383,59.9335,59.8123,59.8902,64600.0
2013-07-17 15:50:00,69.18,69.4,69.14,69.37,203700.0,59.8816,60.072,59.847,60.046,203700.0
2013-07-18 09:30:00,69.37,69.66,69.08,69.65,26400.0,60.046,60.2971,59.795,60.2884,26400.0
2013-07-18 09:40:00,69.62,69.75,69.49,69.63,25800.0,60.2624,60.375,60.1499,60.2711,25800.0
2013-07-18 09:50:00,69.65,69.85,69.34,69.34,22300.0,60.2884,60.4615,60.0201,60.0201,22300.0
2013-07-18 10:00:00,69.39,69.52,69.17,69.52,25600.0,60.0633,60.1759,59.8729,60.1759,25600.0
2013-07-18 10:10:00,69.52,69.76,69.45,69.62,17800.0,60.1759,60.3836,60.1153,60.2624,17800.0
2013-07-18 10:20:00,69.6,69.87,69.58,69.83,28400.0,60.2451,60.4788,60.2278,60.4442,28400.0
2013-07-18 10:30:00,69.8,69.84,69.65,69.69,22900.0,60.4182,60.4529,60.2884,60.323,22900.0
2013-07-18 10:40:00,69.7,69.79,69.59,69.64,27200.0,60.3317,60.4096,60.2365,60.2797,27200.0
2013-07-18 10:50:00,69.68,69.75,69.61,69.62,18200.0,60.3144,60.375,60.2538,60.2624,18200.0
2013-07-18 11:00:00,69.64,69.65,69.48,69.56,43700.0,60.2797,60.2884,60.1413,60.2105,43700.0
2013-07-18 11:10:00,69.58,69.59,69.46,69.58,29600.0,60.2278,60.2365,60.1239,60.2278,29600.0
2013-07-18 11:20:00,69.58,69.63,69.48,69.53,46500.0,60.2278,60.2711,60.1413,60.1845,46500.0
2013-07-18 11:30:00,69.53,69.6,69.51,69.56,56000.0,60.1845,60.2451,60.1672,60.2105,56000.0
2013-07-18 11:40:00,69.56,69.59,69.51,69.59,23700.0,60.2105,60.2365,60.1672,60.2365,23700.0
2013-07-18 11:50:00,69.59,69.69,69.52,69.68,16900.0,60.2365,60.323,60.1759,60.3144,16900.0
2013-07-18 12:00:00,69.68,69.78,69.58,69.7,17700.0,60.3144,60.4009,60.2278,60.3317,17700.0
2013-07-18 12:10:00,69.66,69.7,69.59,69.6,14300.0,60.2971,60.3317,60.2365,60.2451,14300.0
2013-07-18 12:20:00,69.62,69.65,69.59,69.61,13800.0,60.2624,60.2884,60.2365,60.2538,13800.0
2013-07-18 12:30:00,69.6,69.65,69.59,69.62,24600.0,60.2451,60.2884,60.2365,60.2624,24600.0
2013-07-18 12:40:00,69.63,69.63,69.57,69.61,23300.0,60.2711,60.2711,60.2192,60.2538,23300.0
2013-07-18 12:50:00,69.62,69.66,69.6,69.62,16500.0,60.2624,60.2971,60.2451,60.2624,16500.0
2013-07-18 13:00:00,69.62,69.64,69.54,69.61,19600.0,60.2624,60.2797,60.1932,60.2538,19600.0
2013-07-18 13:10:00,69.64,69.67,69.61,69.64,11800.0,60.2797,60.3057,60.2538,60.2797,11800.0
2013-07-18 13:20:00,69.63,69.66,69.55,69.56,19800.0,60.2711,60.2971,60.2018,60.2105,19800.0
2013-07-18 13:30:00,69.56,69.76,69.55,69.63,42000.0,60.2105,60.3836,60.2018,60.2711,42000.0
2013-07-18 13:40:00,69.66,69.95,69.66,69.78,93000.0,60.2971,60.5481,60.2971,60.4009,93000.0
2013-07-18 13:50:00,69.78,69.85,69.73,69.84,16800.0,60.4009,60.4615,60.3577,60.4529,16800.0
2013-07-18 14:00:00,69.84,70.0,69.72,69.95,72700.0,60.4529,60.5914,60.349,60.5481,72700.0
2013-07-18 14:10:00,69.95,69.98,69.86,69.94,20300.0,60.5481,60.574,60.4702,60.5394,20300.0
2013-07-18 14:20:00,69.94,70.07,69.94,70.03,80300.0,60.5394,60.652,60.5394,60.6173,80300.0
2013-07-18 14:30:00,70.03,70.05,69.93,70.03,34600.0,60.6173,60.6346,60.5308,60.6173,34600.0
2013-07-18 14:40:00,70.03,70.06,70.0,70.03,19600.0,60.6173,60.6433,60.5914,60.6173,19600.0
2013-07-18 14:50:00,70.03,70.07,69.87,69.88,41000.0,60.6173,60.652,60.4788,60.4875,41000.0
2013-07-18 15:00:00,69.88,70.1,69.88,69.9,97500.0,60.4875,60.6779,60.4875,60.5048,97500.0
2013-07-18 15:10:00,69.91,70.24,69.91,70.13,138300.0,60.5135,60.7991,60.5135,60.7039,138300.0
2013-07-18 15:20:00,70.13,70.13,69.95,70.0,77600.0,60.7039,60.7039,60.5481,60.5914,77600.0
2013-07-18 15:30:00,70.0,70.14,69.89,70.1,55800.0,60.5914,60.7125,60.4961,60.6779,55800.0
2013-07-18 15:40:00,70.1,70.12,70.0,70.04,83600.0,60.6779,60.6952,60.5914,60.626,83600.0
2013-07-18 15:50:00,70.04,70.07,70.0,70.0,166800.0,60.626,60.652,60.5914,60.5914,166800.0
2013-07-19 09:30:00,69.57,69.64,69.05,69.19,262300.0,60.2192,60.2797,59.769,59.8902,262300.0
2013-07-19 09:40:00,69.16,69.59,69.07,69.31,115900.0,59.8643,60.2365,59.7864,59.9941,115900.0
2013-07-19 09:50:00,69.34,69.45,69.24,69.28,67300.0,60.0201,60.1153,59.9335,59.9681,67300.0
2013-07-19 10:00:00,69.28,69.77,69.28,69.69,80300.0,59.9681,60.3923,59.9681,60.323,80300.0
2013-07-19 10:10:00,69.67,69.97,69.55,69.9,59800.0,60.3057,60.5654,60.2018,60.5048,59800.0
2013-07-19 10:20:00,69.9,70.23,69.77,70.19,182900.0,60.5048,60.7904,60.3923,60.7558,182900.0
2013-07-19 10:30:00,70.19,70.39,70.08,70.26,70400.0,60.7558,60.9289,60.6606,60.8164,70400.0
2013-07-19 10:40:00,70.27,70.35,70.14,70.17,96700.0,60.8251,60.8943,60.7125,60.7385,96700.0
2013-07-19 10:50:00,70.19,70.22,70.01,70.01,37700.0,60.7558,60.7818,60.6,60.6,37700.0
2013-07-19 11:00:00,70.03,70.18,69.93,70.18,82100.0,60.6173,60.7472,60.5308,60.7472,82100.0
2013-07-19 11:10:00,70.19,70.19,69.77,69.78,45100.0,60.7558,60.7558,60.3923,60.4009,45100.0
2013-07-19 11:20:00,69.79,69.89,69.68,69.89,62700.0,60.4096,60.4961,60.3144,60.4961,62700.0
2013-07-19 11:30:00,69.89,70.13,69.84,69.85,65500.0,60.4961,60.7039,60.4529,60.4615,65500.0
2013-07-19 11:40:00,69.86,69.99,69.83,69.86,39700.0,60.4702,60.5827,60.4442,60.4702,39700.0
2013-07-19 11:50:00,69.86,69.87,69.78,69.84,35900.0,60.4702,60.4788,60.4009,60.4529,35900.0
2013-07-19 12:00:00,69.86,70.06,69.84,70.0,15600.0,60.4702,60.6433,60.4529,60.5914,15600.0
2013-07-19 12:10:00,69.97,70.04,69.94,69.96,31500.0,60.5654,60.626,60.5394,60.5567,31500.0
2013-07-19 12:20:00,69.97,70.0,69.9,69.94,23600.0,60.5654,60.5914,60.5048,60.5394,23600.0
2013-07-19 12:30:00,69.95,69.99,69.94,69.99,20800.0,60.5481,60.5827,60.5394,60.5827,20800.0
2013-07-19 12:40:00,69.99,70.0,69.95,69.99,18200.0,60.5827,60.5914,60.5481,60.5827,18200.0
2013-07-19 12:50:00,69.99,70.0,69.92,69.92,28500.0,60.5827,60.5914,60.5221,60.5221,28500.0
2013-07-19 13:00:00,69.92,69.93,69.74,69.74,39900.0,60.5221,60.5308,60.3663,60.3663,39900.0
2013-07-19 13:10:00,69.74,69.88,69.69,69.88,25900.0,60.3663,60.4875,60.323,60.4875,25900.0
2013-07-19 13:20:00,69.89,69.96,69.84,69.96,27900.0,60.4961,60.5567,60.4529,60.5567,27900.0
2013-07-19 13:30:00,69.97,69.99,69.85,69.96,22900.0,60.5654,60.5827,60.4615,60.5567,22900.0
2013-07-19 13:40:00,69.95,69.95,69.83,69.84,16200.0,60.5481,60.5481,60.4442,60.4529,16200.0
2013-07-19 13:50:00,69.84,69.84,69.62,69.62,39100.0,60.4529,60.4529,60.2624,60.2624,39100.0
2013-07-19 14:00:00,69.62,69.84,69.58,69.84,17200.0,60.2624,60.4529,60.2278,60.4529,17200.0
2013-07-19 14:10:00,69.85,69.98,69.85,69.95,20800.0,60.4615,60.574,60.4615,60.5481,20800.0
2013-07-19 14:20:00,69.96,69.96,69.89,69.96,21700.0,60.5567,60.5567,60.4961,60.5567,21700.0
2013-07-19 14:30:00,69.97,70.16,69.96,70.05,42300.0,60.5654,60.7299,60.5567,60.6346,42300.0
2013-07-19 14:40:00,70.05,70.05,69.95,70.03,18400.0,60.6346,60.6346,60.5481,60.6173,18400.0
2013-07-19 14:50:00,70.02,70.12,70.01,70.1,22600.0,60.6087,60.6952,60.6,60.6779,22600.0
2013-07-19 15:00:00,70.1,70.29,70.08,70.26,44400.0,60.6779,60.8424,60.6606,60.8164,44400.0
2013-07-19 15:10:00,70.27,70.44,70.27,70.29,54600.0,60.8251,60.9722,60.8251,60.8424,54600.0
2013-07-19 15:20:00,70.29,70.37,70.25,70.36,43100.0,60.8424,60.9116,60.8078,60.903,43100.0
2013-07-19 15:30:00,70.36,70.43,70.33,70.4,53100.0,60.903,60.9636,60.877,60.9376,53100.0
2013-07-19 15:40:00,70.41,70.48,70.38,70.44,79300.0,60.9463,61.0068,60.9203,60.9722,79300.0
2013-07-19 15:50:00,70.44,70.8,70.42,70.8,404600.0,60.9722,61.2838,60.9549,61.2838,404600.0
2013-07-22 09:30:00,70.83,70.88,70.49,70.78,39000.0,61.3098,61.3531,61.0155,61.2665,39000.0
2013-07-22 09:40:00,70.84,70.84,70.51,70.57,41500.0,61.3185,61.3185,61.0328,61.0847,41500.0
2013-07-22 09:50:00,70.56,70.75,70.56,70.67,20000.0,61.0761,61.2406,61.0761,61.1713,20000.0
2013-07-22 10:00:00,70.65,70.92,70.63,70.92,27400.0,61.154,61.3877,61.1367,61.3877,27400.0
2013-07-22 10:10:00,70.92,70.94,70.78,70.79,22900.0,61.3877,61.405,61.2665,61.2752,22900.0
2013-07-22 10:20:00,70.79,70.8,70.66,70.67,34800.0,61.2752,61.2838,61.1627,61.1713,34800.0
2013-07-22 10:30:00,70.66,70.66,70.5,70.64,45200.0,61.1627,61.1627,61.0242,61.1453,45200.0
2013-07-22 10:40:00,70.63,70.78,70.62,70.7,47900.0,61.1367,61.2665,61.128,61.1973,47900.0
2013-07-22 10:50:00,70.69,70.71,70.54,70.54,28800.0,61.1886,61.2059,61.0588,61.0588,28800.0
2013-07-22 11:00:00,70.54,70.63,70.54,70.58,59800.0,61.0588,61.1367,61.0588,61.0934,59800.0
2013-07-22 11:10:00,70.6,70.61,70.55,70.58,26400.0,61.1107,61.1194,61.0674,61.0934,26400.0
2013-07-22 11:20:00,70.57,70.67,70.53,70.67,29700.0,61.0847,61.1713,61.0501,61.1713,29700.0
2013-07-22 11:30:00,70.66,70.71,70.58,70.67,58500.0,61.1627,61.2059,61.0934,61.1713,58500.0
2013-07-22 11:40:00,70.67,70.71,70.6,70.68,27900.0,61.1713,61.2059,61.1107,61.18,27900.0
2013-07-22 11:50:00,70.67,70.7,70.62,70.69,13700.0,61.1713,61.1973,61.128,61.1886,13700.0
2013-07-22 12:00:00,70.68,70.71,70.63,70.71,12000.0,61.18,61.2059,61.1367,61.2059,12000.0
2013-07-22 12:10:00,70.7,70.7,70.63,70.63,25200.0,61.1973,61.1973,61.1367,61.1367,25200.0
2013-07-22 12:20:00,70.64,70.76,70.63,70.76,23900.0,61.1453,61.2492,61.1367,61.2492,23900.0
2013-07-22 12:30:00,70.75,70.79,70.72,70.79,16200.0,61.2406,61.2752,61.2146,61.2752,16200.0
2013-07-22 12:40:00,70.78,70.82,70.77,70.79,17500.0,61.2665,61.3011,61.2579,61.2752,17500.0
2013-07-22 12:50:00,70.79,70.79,70.68,70.74,15800.0,61.2752,61.2752,61.18,61.2319,15800.0
2013-07-22 13:00:00,70.74,70.78,70.72,70.75,17800.0,61.2319,61.2665,61.2146,61.2406,17800.0
2013-07-22 13:10:00,70.74,70.75,70.64,70.64,12700.0,61.2319,61.2406,61.1453,61.1453,12700.0
2013-07-22 13:20:00,70.64,70.67,70.63,70.64,17500.0,61.1453,61.1713,61.1367,61.1453,17500.0
2013-07-22 13:30:00,70.63,70.64,70.6,70.63,14900.0,61.1367,61.1453,61.1107,61.1367,14900.0
2013-07-22 13:40:00,70.64,70.74,70.62,70.7,26400.0,61.1453,61.2319,61.128,61.1973,26400.0
2013-07-22 13:50:00,70.71,70.78,70.68,70.78,48900.0,61.2059,61.2665,61.18,61.2665,48900.0
2013-07-22 14:00:00,70.78,70.9,70.76,70.87,137900.0,61.2665,61.3704,61.2492,61.3444,137900.0
2013-07-22 14:10:00,70.88,70.93,70.85,70.93,31500.0,61.3531,61.3964,61.3271,61.3964,31500.0
2013-07-22 14:20:00,70.93,70.95,70.89,70.91,16700.0,61.3964,61.4137,61.3617,61.379,16700.0
2013-07-22 14:30:00,70.9,70.93,70.84,70.91,23700.0,61.3704,61.3964,61.3185,61.379,23700.0
2013-07-22 14:40:00,70.91,70.96,70.89,70.94,22900.0,61.379,61.4223,61.3617,61.405,22900.0
2013-07-22 14:50:00,70.93,71.0,70.91,70.99,51800.0,61.3964,61.457,61.379,61.4483,51800.0
2013-07-22 15:00:00,70.99,71.01,70.92,70.99,29900.0,61.4483,61.4656,61.3877,61.4483,29900.0
2013-07-22 15:10:00,70.99,71.05,70.92,70.93,48900.0,61.4483,61.5002,61.3877,61.3964,48900.0
2013-07-22 15:20:00,70.93,71.01,70.91,70.99,34700.0,61.3964,61.4656,61.379,61.4483,34700.0
2013-07-22 15:30:00,70.99,71.01,70.9,70.92,56600.0,61.4483,61.4656,61.3704,61.3877,56600.0
2013-07-22 15:40:00,70.93,71.0,70.86,70.87,91800.0,61.3964,61.457,61.3358,61.3444,91800.0
2013-07-22 15:50:00,70.87,71.02,70.87,70.97,122700.0,61.3444,61.4743,61.3444,61.431,122700.0
2013-07-23 09:30:00,71.08,71.08,70.64,70.64,28900.0,61.5262,61.5262,61.1453,61.1453,28900.0
2013-07-23 09:40:00,70.64,70.72,70.59,70.6,24900.0,61.1453,61.2146,61.1021,61.1107,24900.0
2013-07-23 09:50:00,70.61,70.61,70.48,70.52,28300.0,61.1194,61.1194,61.0068,61.0415,28300.0
2013-07-23 10:00:00,70.5,70.55,70.4,70.51,21500.0,61.0242,61.0674,60.9376,61.0328,21500.0
2013-07-23 10:10:00,70.51,70.63,70.5,70.59,76200.0,61.0328,61.1367,61.0242,61.1021,76200.0
2013-07-23 10:20:00,70.58,70.66,70.57,70.59,17100.0,61.0934,61.1627,61.0847,61.1021,17100.0
2013-07-23 10:30:00,70.59,70.62,70.55,70.61,30100.0,61.1021,61.128,61.0674,61.1194,30100.0
2013-07-23 10:40:00,70.6,70.72,70.58,70.68,12300.0,61.1107,61.2146,61.0934,61.18,12300.0
2013-07-23 10:50:00,70.68,70.72,70.65,70.66,9400.0,61.18,61.2146,61.154,61.1627,9400.0
2013-07-23 11:00:00,70.65,70.78,70.63,70.78,18100.0,61.154,61.2665,61.1367,61.2665,18100.0
2013-07-23 11:10:00,70.78,70.82,70.75,70.8,17000.0,61.2665,61.3011,61.2406,61.2838,17000.0
2013-07-23 11:20:00,70.81,70.88,70.8,70.86,7700.0,61.2925,61.3531,61.2838,61.3358,7700.0
2013-07-23 11:30:00,70.87,70.89,70.78,70.84,13000.0,61.3444,61.3617,61.2665,61.3185,13000.0
2013-07-23 11:40:00,70.84,70.92,70.84,70.89,15900.0,61.3185,61.3877,61.3185,61.3617,15900.0
2013-07-23 11:50:00,70.89,70.91,70.8,70.81,3900.0,61.3617,61.379,61.2838,61.2925,3900.0
2013-07-23 12:00:00,70.81,70.86,70.74,70.85,11700.0,61.2925,61.3358,61.2319,61.3271,11700.0
2013-07-23 12:10:00,70.88,70.9,70.85,70.85,11800.0,61.3531,61.3704,61.3271,61.3271,11800.0
2013-07-23 12:20:00,70.86,70.86,70.84,70.84,7900.0,61.3358,61.3358,61.3185,61.3185,7900.0
2013-07-23 12:30:00,70.85,70.85,70.78,70.8,9500.0,61.3271,61.3271,61.2665,61.2838,9500.0
2013-07-23 12:40:00,70.8,70.85,70.8,70.83,8100.0,61.2838,61.3271,61.2838,61.3098,8100.0
2013-07-23 12:50:00,70.82,70.83,70.79,70.81,6500.0,61.3011,61.3098,61.2752,61.2925,6500.0
2013-07-23 13:00:00,70.82,70.91,70.8,70.89,24100.0,61.3011,61.379,61.2838,61.3617,24100.0
2013-07-23 13:10:00,70.89,70.9,70.85,70.88,9100.0,61.3617,61.3704,61.3271,61.3531,9100.0
2013-07-23 13:20:00,70.89,70.91,70.85,70.86,5500.0,61.3617,61.379,61.3271,61.3358,5500.0
2013-07-23 13:30:00,70.86,70.88,70.84,70.85,14500.0,61.3358,61.3531,61.3185,61.3271,14500.0
2013-07-23 13:40:00,70.86,70.89,70.84,70.85,14100.0,61.3358,61.3617,61.3185,61.3271,14100.0
2013-07-23 13:50:00,70.86,70.92,70.83,70.92,60800.0,61.3358,61.3877,61.3098,61.3877,60800.0
2013-07-23 14:00:00,70.92,70.95,70.91,70.93,25600.0,61.3877,61.4137,61.379,61.3964,25600.0
2013-07-23 14:10:00,70.92,70.96,70.91,70.96,19700.0,61.3877,61.4223,61.379,61.4223,19700.0
2013-07-23 14:20:00,70.96,70.97,70.91,70.93,12100.0,61.4223,61.431,61.379,61.3964,12100.0
2013-07-23 14:30:00,70.93,70.95,70.9,70.94,27000.0,61.3964,61.4137,61.3704,61.405,27000.0
2013-07-23 14:40:00,70.95,70.95,70.91,70.94,25000.0,61.4137,61.4137,61.379,61.405,25000.0
2013-07-23 14:50:00,70.95,70.96,70.92,70.93,24500.0,61.4137,61.4223,61.3877,61.3964,24500.0
2013-07-23 15:00:00,70.93,70.93,70.91,70.92,20600.0,61.3964,61.3964,61.379,61.3877,20600.0
2013-07-23 15:10:00,70.92,70.94,70.9,70.92,29800.0,61.3877,61.405,61.3704,61.3877,29800.0
2013-07-23 15:20:00,70.91,70.97,70.9,70.96,47300.0,61.379,61.431,61.3704,61.4223,47300.0
2013-07-23 15:30:00,70.96,71.04,70.94,70.99,43500.0,61.4223,61.4916,61.405,61.4483,43500.0
2013-07-23 15:40:00,70.99,71.02,70.93,70.99,83300.0,61.4483,61.4743,61.3964,61.4483,83300.0
2013-07-23 15:50:00,70.98,71.07,70.98,71.04,174000.0,61.4396,61.5175,61.4396,61.4916,174000.0
2013-07-24 09:30:00,71.21,71.22,70.92,70.97,41800.0,61.6387,61.6474,61.3877,61.431,41800.0
2013-07-24 09:40:00,71.02,71.32,71.0,71.15,31400.0,61.4743,61.7339,61.457,61.5868,31400.0
2013-07-24 09:50:00,71.16,71.16,71.0,71.04,29600.0,61.5954,61.5954,61.457,61.4916,29600.0
2013-07-24 10:00:00,71.02,71.16,70.96,71.09,19300.0,61.4743,61.5954,61.4223,61.5349,19300.0
2013-07-24 10:10:00,71.06,71.12,70.97,71.05,8500.0,61.5089,61.5608,61.431,61.5002,8500.0
2013-07-24 10:20:00,71.05,71.09,71.0,71.06,15500.0,61.5002,61.5349,61.457,61.5089,15500.0
2013-07-24 10:30:00,71.09,71.12,71.0,71.08,16600.0,61.5349,61.5608,61.457,61.5262,16600.0
2013-07-24 10:40:00,71.09,71.15,71.03,71.06,21300.0,61.5349,61.5868,61.4829,61.5089,21300.0
2013-07-24 10:50:00,71.06,71.1,71.04,71.05,13700.0,61.5089,61.5435,61.4916,61.5002,13700.0
2013-07-24 11:00:00,71.04,71.06,70.83,70.85,39600.0,61.4916,61.5089,61.3098,61.3271,39600.0
2013-07-24 11:10:00,70.84,70.98,70.83,70.97,18900.0,61.3185,61.4396,61.3098,61.431,18900.0
2013-07-24 11:20:00,70.98,71.02,70.97,70.99,16300.0,61.4396,61.4743,61.431,61.4483,16300.0
2013-07-24 11:30:00,70.99,71.07,70.96,71.02,17600.0,61.4483,61.5175,61.4223,61.4743,17600.0
2013-07-24 11:40:00,71.02,71.07,71.01,71.06,19600.0,61.4743,61.5175,61.4656,61.5089,19600.0
2013-07-24 11:50:00,71.05,71.08,71.03,71.07,22600.0,61.5002,61.5262,61.4829,61.5175,22600.0
2013-07-24 12:00:00,71.07,71.12,71.05,71.07,13000.0,61.5175,61.5608,61.5002,61.5175,13000.0
2013-07-24 12:10:00,71.06,71.08,70.88,70.93,14700.0,61.5089,61.5262,61.3531,61.3964,14700.0
2013-07-24 12:20:00,70.93,71.04,70.93,71.01,10100.0,61.3964,61.4916,61.3964,61.4656,10100.0
2013-07-24 12:30:00,71.03,71.03,70.89,70.93,12400.0,61.4829,61.4829,61.3617,61.3964,12400.0
2013-07-24 12:40:00,70.94,71.02,70.92,70.97,7000.0,61.405,61.4743,61.3877,61.431,7000.0
2013-07-24 12:50:00,70.96,70.96,70.84,70.88,13900.0,61.4223,61.4223,61.3185,61.3531,13900.0
2013-07-24 13:00:00,70.89,70.98,70.88,70.91,15100.0,61.3617,61.4396,61.3531,61.379,15100.0
2013-07-24 13:10:00,70.87,70.9,70.81,70.9,8900.0,61.3444,61.3704,61.2925,61.3704,8900.0
2013-07-24 13:20:00,70.9,70.91,70.87,70.9,9200.0,61.3704,61.379,61.3444,61.3704,9200.0
2013-07-24 13:30:00,70.91,70.91,70.83,70.83,26000.0,61.379,61.379,61.3098,61.3098,26000.0
2013-07-24 13:40:00,70.83,70.93,70.82,70.86,24300.0,61.3098,61.3964,61.3011,61.3358,24300.0
2013-07-24 13:50:00,70.86,70.9,70.8,70.85,20400.0,61.3358,61.3704,61.2838,61.3271,20400.0
2013-07-24 14:00:00,70.86,70.95,70.85,70.89,28900.0,61.3358,61.4137,61.3271,61.3617,28900.0
2013-07-24 14:10:00,70.89,70.91,70.85,70.87,17800.0,61.3617,61.379,61.3271,61.3444,17800.0
2013-07-24 14:20:00,70.87,70.92,70.85,70.91,13600.0,61.3444,61.3877,61.3271,61.379,13600.0
2013-07-24 14:30:00,70.91,70.91,70.74,70.83,23400.0,61.379,61.379,61.2319,61.3098,23400.0
2013-07-24 14:40:00,70.83,70.83,70.73,70.75,12500.0,61.3098,61.3098,61.2232,61.2406,12500.0
2013-07-24 14:50:00,70.76,70.83,70.75,70.8,20900.0,61.2492,61.3098,61.2406,61.2838,20900.0
2013-07-24 15:00:00,70.79,70.79,70.64,70.69,22600.0,61.2752,61.2752,61.1453,61.1886,22600.0
2013-07-24 15:10:00,70.68,70.7,70.63,70.63,17400.0,61.18,61.1973,61.1367,61.1367,17400.0
2013-07-24 15:20:00,70.63,70.76,70.63,70.71,32400.0,61.1367,61.2492,61.1367,61.2059,32400.0
2013-07-24 15:30:00,70.71,70.75,70.65,70.71,33500.0,61.2059,61.2406,61.154,61.2059,33500.0
2013-07-24 15:40:00,70.71,70.83,70.71,70.79,36100.0,61.2059,61.3098,61.2059,61.2752,36100.0
2013-07-24 15:50:00,70.8,70.88,70.73,70.83,85100.0,61.2838,61.3531,61.2232,61.3098,85100.0
2013-07-25 09:30:00,70.72,70.74,70.37,70.66,26100.0,61.2146,61.2319,60.9116,61.1627,26100.0
2013-07-25 09:40:00,70.61,70.61,70.36,70.6,15300.0,61.1194,61.1194,60.903,61.1107,15300.0
2013-07-25 09:50:00,70.56,70.89,70.56,70.81,27500.0,61.0761,61.3617,61.0761,61.2925,27500.0
2013-07-25 10:00:00,70.8,70.94,70.8,70.86,17400.0,61.2838,61.405,61.2838,61.3358,17400.0
2013-07-25 10:10:00,70.85,70.95,70.8,70.92,9600.0,61.3271,61.4137,61.2838,61.3877,9600.0
2013-07-25 10:20:00,70.91,70.95,70.75,70.76,6500.0,61.379,61.4137,61.2406,61.2492,6500.0
2013-07-25 10:30:00,70.77,70.77,70.66,70.77,57600.0,61.2579,61.2579,61.1627,61.2579,57600.0
2013-07-25 10:40:00,70.73,70.76,70.6,70.6,7100.0,61.2232,61.2492,61.1107,61.1107,7100.0
2013-07-25 10:50:00,70.58,70.7,70.56,70.67,10700.0,61.0934,61.1973,61.0761,61.1713,10700.0
2013-07-25 11:00:00,70.67,70.68,70.53,70.54,23100.0,61.1713,61.18,61.0501,61.0588,23100.0
2013-07-25 11:10:00,70.55,70.57,70.45,70.49,10500.0,61.0674,61.0847,60.9809,61.0155,10500.0
2013-07-25 11:20:00,70.5,70.55,70.41,70.48,15500.0,61.0242,61.0674,60.9463,61.0068,15500.0
2013-07-25 11:30:00,70.46,70.57,70.46,70.47,10900.0,60.9895,61.0847,60.9895,60.9982,10900.0
2013-07-25 11:40:00,70.5,70.59,70.49,70.58,9300.0,61.0242,61.1021,61.0155,61.0934,9300.0
2013-07-25 11:50:00,70.58,70.65,70.54,70.58,8900.0,61.0934,61.154,61.0588,61.0934,8900.0
2013-07-25 12:00:00,70.57,70.61,70.5,70.61,8400.0,61.0847,61.1194,61.0242,61.1194,8400.0
2013-07-25 12:10:00,70.62,70.72,70.59,70.72,18100.0,61.128,61.2146,61.1021,61.2146,18100.0
2013-07-25 12:20:00,70.72,70.76,70.69,70.71,18000.0,61.2146,61.2492,61.1886,61.2059,18000.0
2013-07-25 12:30:00,70.72,70.75,70.67,70.74,24100.0,61.2146,61.2406,61.1713,61.2319,24100.0
2013-07-25 12:40:00,70.76,70.82,70.7,70.82,10300.0,61.2492,61.3011,61.1973,61.3011,10300.0
2013-07-25 12:50:00,70.84,70.84,70.72,70.75,9000.0,61.3185,61.3185,61.2146,61.2406,9000.0
2013-07-25 13:00:00,70.74,70.81,70.72,70.74,6900.0,61.2319,61.2925,61.2146,61.2319,6900.0
2013-07-25 13:10:00,70.72,70.75,70.61,70.61,15400.0,61.2146,61.2406,61.1194,61.1194,15400.0
2013-07-25 13:20:00,70.62,70.72,70.6,70.66,15000.0,61.128,61.2146,61.1107,61.1627,15000.0
2013-07-25 13:30:00,70.68,70.74,70.63,70.64,7400.0,61.18,61.2319,61.1367,61.1453,7400.0
2013-07-25 13:40:00,70.63,70.7,70.61,70.66,19700.0,61.1367,61.1973,61.1194,61.1627,19700.0
2013-07-25 13:50:00,70.67,70.7,70.62,70.65,28600.0,61.1713,61.1973,61.128,61.154,28600.0
2013-07-25 14:00:00,70.67,70.76,70.64,70.74,10700.0,61.1713,61.2492,61.1453,61.2319,10700.0
2013-07-25 14:10:00,70.74,70.74,70.67,70.67,15300.0,61.2319,61.2319,61.1713,61.1713,15300.0
2013-07-25 14:20:00,70.66,70.67,70.53,70.56,17100.0,61.1627,61.1713,61.0501,61.0761,17100.0
2013-07-25 14:30:00,70.56,70.6,70.5,70.54,18100.0,61.0761,61.1107,61.0242,61.0588,18100.0
2013-07-25 14:40:00,70.56,70.63,70.54,70.55,16800.0,61.0761,61.1367,61.0588,61.0674,16800.0
2013-07-25 14:50:00,70.57,70.63,70.52,70.55,19800.0,61.0847,61.1367,61.0415,61.0674,19800.0
2013-07-25 15:00:00,70.56,70.69,70.56,70.66,26400.0,61.0761,61.1886,61.0761,61.1627,26400.0
2013-07-25 15:10:00,70.68,70.73,70.64,70.67,22000.0,61.18,61.2232,61.1453,61.1713,22000.0
2013-07-25 15:20:00,70.69,70.83,70.68,70.8,25900.0,61.1886,61.3098,61.18,61.2838,25900.0
2013-07-25 15:30:00,70.8,70.84,70.73,70.78,29400.0,61.2838,61.3185,61.2232,61.2665,29400.0
2013-07-25 15:40:00,70.78,70.85,70.73,70.79,39700.0,61.2665,61.3271,61.2232,61.2752,39700.0
2013-07-25 15:50:00,70.79,70.9,70.74,70.87,81900.0,61.2752,61.3704,61.2319,61.3444,81900.0
2013-07-26 09:30:00,70.87,71.09,70.58,70.88,44900.0,61.3444,61.5349,61.0934,61.3531,44900.0
2013-07-26 09:40:00,70.87,70.92,70.78,70.89,23200.0,61.3444,61.3877,61.2665,61.3617,23200.0
2013-07-26 09:50:00,70.84,70.85,70.75,70.83,26700.0,61.3185,61.3271,61.2406,61.3098,26700.0
2013-07-26 10:00:00,70.82,70.89,70.63,70.68,18200.0,61.3011,61.3617,61.1367,61.18,18200.0
2013-07-26 10:10:00,70.68,70.75,70.62,70.74,14100.0,61.18,61.2406,61.128,61.2319,14100.0
2013-07-26 10:20:00,70.75,70.76,70.59,70.59,6900.0,61.2406,61.2492,61.1021,61.1021,6900.0
2013-07-26 10:30:00,70.56,70.69,70.56,70.65,22500.0,61.0761,61.1886,61.0761,61.154,22500.0
2013-07-26 10:40:00,70.65,70.72,70.44,70.51,19900.0,61.154,61.2146,60.9722,61.0328,19900.0
2013-07-26 10:50:00,70.49,70.56,70.39,70.42,17500.0,61.0155,61.0761,60.9289,60.9549,17500.0
2013-07-26 11:00:00,70.41,70.54,70.33,70.48,18600.0,60.9463,61.0588,60.877,61.0068,18600.0
2013-07-26 11:10:00,70.48,70.5,70.41,70.49,14600.0,61.0068,61.0242,60.9463,61.0155,14600.0
2013-07-26 11:20:00,70.51,70.51,70.41,70.42,11500.0,61.0328,61.0328,60.9463,60.9549,11500.0
2013-07-26 11:30:00,70.43,70.46,70.42,70.42,13900.0,60.9636,60.9895,60.9549,60.9549,13900.0
2013-07-26 11:40:00,70.44,70.5,70.39,70.48,15800.0,60.9722,61.0242,60.9289,61.0068,15800.0
2013-07-26 11:50:00,70.47,70.53,70.46,70.49,18900.0,60.9982,61.0501,60.9895,61.0155,18900.0
2013-07-26 12:00:00,70.49,70.62,70.49,70.62,17300.0,61.0155,61.128,61.0155,61.128,17300.0
2013-07-26 12:10:00,70.63,70.71,70.63,70.71,16500.0,61.1367,61.2059,61.1367,61.2059,16500.0
2013-07-26 12:20:00,70.69,70.7,70.61,70.67,20400.0,61.1886,61.1973,61.1194,61.1713,20400.0
2013-07-26 12:30:00,70.67,70.68,70.61,70.67,19300.0,61.1713,61.18,61.1194,61.1713,19300.0
2013-07-26 12:40:00,70.68,70.68,70.63,70.67,10200.0,61.18,61.18,61.1367,61.1713,10200.0
2013-07-26 12:50:00,70.67,70.71,70.61,70.63,16400.0,61.1713,61.2059,61.1194,61.1367,16400.0
2013-07-26 13:00:00,70.64,70.66,70.61,70.63,5900.0,61.1453,61.1627,61.1194,61.1367,5900.0
2013-07-26 13:10:00,70.63,70.65,70.6,70.63,7400.0,61.1367,61.154,61.1107,61.1367,7400.0
2013-07-26 13:20:00,70.64,70.77,70.61,70.71,12800.0,61.1453,61.2579,61.1194,61.2059,12800.0
2013-07-26 13:30:00,70.71,70.71,70.63,70.67,15600.0,61.2059,61.2059,61.1367,61.1713,15600.0
2013-07-26 13:40:00,70.66,70.69,70.66,70.67,6700.0,61.1627,61.1886,61.1627,61.1713,6700.0
2013-07-26 13:50:00,70.67,70.72,70.67,70.69,8400.0,61.1713,61.2146,61.1713,61.1886,8400.0
2013-07-26 14:00:00,70.69,70.7,70.66,70.67,10800.0,61.1886,61.1973,61.1627,61.1713,10800.0
2013-07-26 14:10:00,70.66,70.73,70.61,70.62,31600.0,61.1627,61.2232,61.1194,61.128,31600.0
2013-07-26 14:20:00,70.61,70.64,70.54,70.56,39000.0,61.1194,61.1453,61.0588,61.0761,39000.0
2013-07-26 14:30:00,70.56,70.63,70.56,70.61,7900.0,61.0761,61.1367,61.0761,61.1194,7900.0
2013-07-26 14:40:00,70.62,70.74,70.62,70.72,10100.0,61.128,61.2319,61.128,61.2146,10100.0
2013-07-26 14:50:00,70.72,70.78,70.71,70.75,11900.0,61.2146,61.2665,61.2059,61.2406,11900.0
2013-07-26 15:00:00,70.74,70.75,70.66,70.75,16400.0,61.2319,61.2406,61.1627,61.2406,16400.0
2013-07-26 15:10:00,70.76,70.79,70.71,70.74,11900.0,61.2492,61.2752,61.2059,61.2319,11900.0
2013-07-26 15:20:00,70.74,70.81,70.72,70.77,15500.0,61.2319,61.2925,61.2146,61.2579,15500.0
2013-07-26 15:30:00,70.76,70.82,70.7,70.82,22300.0,61.2492,61.3011,61.1973,61.3011,22300.0
2013-07-26 15:40:00,70.81,70.89,70.79,70.84,29300.0,61.2925,61.3617,61.2752,61.3185,29300.0
2013-07-26 15:50:00,70.85,70.98,70.8,70.93,91900.0,61.3271,61.4396,61.2838,61.3964,91900.0
2013-07-29 09:30:00,70.68,70.71,70.28,70.45,108900.0,61.18,61.2059,60.8337,60.9809,108900.0
2013-07-29 09:40:00,70.45,70.62,70.45,70.56,8400.0,60.9809,61.128,60.9809,61.0761,8400.0
2013-07-29 09:50:00,70.55,70.55,70.3,70.31,19800.0,61.0674,61.0674,60.851,60.8597,19800.0
2013-07-29 10:00:00,70.32,70.33,70.21,70.22,17600.0,60.8683,60.877,60.7731,60.7818,17600.0
2013-07-29 10:10:00,70.25,70.28,70.14,70.23,34400.0,60.8078,60.8337,60.7125,60.7904,34400.0
2013-07-29 10:20:00,70.23,70.32,70.21,70.32,18600.0,60.7904,60.8683,60.7731,60.8683,18600.0
2013-07-29 10:30:00,70.3,70.35,70.22,70.34,20100.0,60.851,60.8943,60.7818,60.8857,20100.0
2013-07-29 10:40:00,70.33,70.38,70.28,70.34,23800.0,60.877,60.9203,60.8337,60.8857,23800.0
2013-07-29 10:50:00,70.35,70.42,70.34,70.38,27100.0,60.8943,60.9549,60.8857,60.9203,27100.0
2013-07-29 11:00:00,70.38,70.4,70.21,70.25,17200.0,60.9203,60.9376,60.7731,60.8078,17200.0
2013-07-29 11:10:00,70.25,70.25,70.01,70.04,30500.0,60.8078,60.8078,60.6,60.626,30500.0
2013-07-29 11:20:00,70.03,70.1,69.98,70.07,18900.0,60.6173,60.6779,60.574,60.652,18900.0
2013-07-29 11:30:00,70.06,70.09,70.0,70.06,17500.0,60.6433,60.6693,60.5914,60.6433,17500.0
2013-07-29 11:40:00,70.05,70.1,70.05,70.1,8900.0,60.6346,60.6779,60.6346,60.6779,8900.0
2013-07-29 11:50:00,70.14,70.17,70.07,70.09,22300.0,60.7125,60.7385,60.652,60.6693,22300.0
2013-07-29 12:00:00,70.1,70.16,70.09,70.13,8400.0,60.6779,60.7299,60.6693,60.7039,8400.0
2013-07-29 12:10:00,70.13,70.13,70.01,70.01,16700.0,60.7039,60.7039,60.6,60.6,16700.0
2013-07-29 12:20:00,70.02,70.1,70.02,70.06,11700.0,60.6087,60.6779,60.6087,60.6433,11700.0
2013-07-29 12:30:00,70.08,70.09,70.0,70.02,16700.0,60.6606,60.6693,60.5914,60.6087,16700.0
2013-07-29 12:40:00,70.02,70.04,69.99,70.02,14900.0,60.6087,60.626,60.5827,60.6087,14900.0
2013-07-29 12:50:00,70.02,70.03,69.95,70.03,16500.0,60.6087,60.6173,60.5481,60.6173,16500.0
2013-07-29 13:00:00,70.04,70.12,70.04,70.09,9700.0,60.626,60.6952,60.626,60.6693,9700.0
2013-07-29 13:10:00,70.08,70.15,70.06,70.1,20200.0,60.6606,60.7212,60.6433,60.6779,20200.0
2013-07-29 13:20:00,70.1,70.19,70.09,70.12,28400.0,60.6779,60.7558,60.6693,60.6952,28400.0
2013-07-29 13:30:00,70.13,70.17,70.07,70.07,10600.0,60.7039,60.7385,60.652,60.652,10600.0
2013-07-29 13:40:00,70.07,70.12,70.06,70.1,15100.0,60.652,60.6952,60.6433,60.6779,15100.0
2013-07-29 13:50:00,70.09,70.16,70.08,70.15,19100.0,60.6693,60.7299,60.6606,60.7212,19100.0
2013-07-29 14:00:00,70.16,70.28,70.16,70.23,51300.0,60.7299,60.8337,60.7299,60.7904,51300.0
2013-07-29 14:10:00,70.23,70.28,70.18,70.26,26600.0,60.7904,60.8337,60.7472,60.8164,26600.0
2013-07-29 14:20:00,70.26,70.32,70.26,70.28,10400.0,60.8164,60.8683,60.8164,60.8337,10400.0
2013-07-29 14:30:00,70.27,70.31,70.22,70.22,19900.0,60.8251,60.8597,60.7818,60.7818,19900.0
2013-07-29 14:40:00,70.23,70.3,70.22,70.3,15500.0,60.7904,60.851,60.7818,60.851,15500.0
2013-07-29 14:50:00,70.29,70.34,70.27,70.3,12700.0,60.8424,60.8857,60.8251,60.851,12700.0
2013-07-29 15:00:00,70.31,70.33,70.25,70.26,31700.0,60.8597,60.877,60.8078,60.8164,31700.0
2013-07-29 15:10:00,70.25,70.27,70.22,70.23,15800.0,60.8078,60.8251,60.7818,60.7904,15800.0
2013-07-29 15:20:00,70.23,70.3,70.22,70.28,23900.0,60.7904,60.851,60.7818,60.8337,23900.0
2013-07-29 15:30:00,70.29,70.38,70.28,70.38,31300.0,60.8424,60.9203,60.8337,60.9203,31300.0
2013-07-29 15:40:00,70.38,70.4,70.3,70.4,50300.0,60.9203,60.9376,60.851,60.9376,50300.0
2013-07-29 15:50:00,70.38,70.39,70.26,70.34,88000.0,60.9203,60.9289,60.8164,60.8857,88000.0
2013-07-30 09:30:00,70.63,70.72,70.5,70.67,17100.0,61.1367,61.2146,61.0242,61.1713,17100.0
2013-07-30 09:40:00,70.66,70.69,70.49,70.53,7500.0,61.1627,61.1886,61.0155,61.0501,7500.0
2013-07-30 09:50:00,70.53,70.67,70.45,70.62,16000.0,61.0501,61.1713,60.9809,61.128,16000.0
2013-07-30 10:00:00,70.65,70.82,70.6,70.72,10000.0,61.154,61.3011,61.1107,61.2146,10000.0
2013-07-30 10:10:00,70.71,70.71,70.61,70.61,8400.0,61.2059,61.2059,61.1194,61.1194,8400.0
2013-07-30 10:20:00,70.61,70.78,70.6,70.77,12300.0,61.1194,61.2665,61.1107,61.2579,12300.0
2013-07-30 10:30:00,70.77,70.89,70.77,70.83,17000.0,61.2579,61.3617,61.2579,61.3098,17000.0
2013-07-30 10:40:00,70.84,70.88,70.81,70.88,21500.0,61.3185,61.3531,61.2925,61.3531,21500.0
2013-07-30 10:50:00,70.88,70.95,70.78,70.81,15400.0,61.3531,61.4137,61.2665,61.2925,15400.0
2013-07-30 11:00:00,70.81,70.86,70.79,70.86,21500.0,61.2925,61.3358,61.2752,61.3358,21500.0
2013-07-30 11:10:00,70.87,70.91,70.84,70.87,12600.0,61.3444,61.379,61.3185,61.3444,12600.0
2013-07-30 11:20:00,70.88,70.93,70.86,70.91,20100.0,61.3531,61.3964,61.3358,61.379,20100.0
2013-07-30 11:30:00,70.9,70.95,70.87,70.94,12500.0,61.3704,61.4137,61.3444,61.405,12500.0
2013-07-30 11:40:00,70.94,70.95,70.84,70.86,16100.0,61.405,61.4137,61.3185,61.3358,16100.0
2013-07-30 11:50:00,70.87,70.87,70.76,70.77,4900.0,61.3444,61.3444,61.2492,61.2579,4900.0
2013-07-30 12:00:00,70.78,70.79,70.69,70.71,8800.0,61.2665,61.2752,61.1886,61.2059,8800.0
2013-07-30 12:10:00,70.72,70.74,70.59,70.64,11400.0,61.2146,61.2319,61.1021,61.1453,11400.0
2013-07-30 12:20:00,70.65,70.67,70.58,70.58,4200.0,61.154,61.1713,61.0934,61.0934,4200.0
2013-07-30 12:30:00,70.63,70.66,70.61,70.65,4000.0,61.1367,61.1627,61.1194,61.154,4000.0
2013-07-30 12:40:00,70.65,70.71,70.65,70.67,7000.0,61.154,61.2059,61.154,61.1713,7000.0
2013-07-30 12:50:00,70.66,70.71,70.6,70.71,4800.0,61.1627,61.2059,61.1107,61.2059,4800.0
2013-07-30 13:00:00,70.72,70.73,70.64,70.66,14500.0,61.2146,61.2232,61.1453,61.1627,14500.0
2013-07-30 13:10:00,70.66,70.67,70.51,70.52,11500.0,61.1627,61.1713,61.0328,61.0415,11500.0
2013-07-30 13:20:00,70.53,70.56,70.41,70.41,9900.0,61.0501,61.0761,60.9463,60.9463,9900.0
2013-07-30 13:30:00,70.44,70.44,70.3,70.35,14200.0,60.9722,60.9722,60.851,60.8943,14200.0
2013-07-30 13:40:00,70.36,70.38,70.32,70.38,15400.0,60.903,60.9203,60.8683,60.9203,15400.0
2013-07-30 13:50:00,70.4,70.48,70.4,70.48,6600.0,60.9376,61.0068,60.9376,61.0068,6600.0
2013-07-30 14:00:00,70.47,70.48,70.42,70.44,8300.0,60.9982,61.0068,60.9549,60.9722,8300.0
2013-07-30 14:10:00,70.43,70.44,70.31,70.31,17800.0,60.9636,60.9722,60.8597,60.8597,17800.0
2013-07-30 14:20:00,70.31,70.37,70.26,70.36,16100.0,60.8597,60.9116,60.8164,60.903,16100.0
2013-07-30 14:30:00,70.37,70.47,70.36,70.47,11300.0,60.9116,60.9982,60.903,60.9982,11300.0
2013-07-30 14:40:00,70.47,70.5,70.44,70.46,14500.0,60.9982,61.0242,60.9722,60.9895,14500.0
2013-07-30 14:50:00,70.46,70.53,70.45,70.46,13800.0,60.9895,61.0501,60.9809,60.9895,13800.0
2013-07-30 15:00:00,70.45,70.57,70.43,70.55,28700.0,60.9809,61.0847,60.9636,61.0674,28700.0
2013-07-30 15:10:00,70.56,70.58,70.5,70.5,18900.0,61.0761,61.0934,61.0242,61.0242,18900.0
2013-07-30 15:20:00,70.51,70.59,70.51,70.54,17400.0,61.0328,61.1021,61.0328,61.0588,17400.0
2013-07-30 15:30:00,70.56,70.57,70.49,70.49,20600.0,61.0761,61.0847,61.0155,61.0155,20600.0
2013-07-30 15:40:00,70.5,70.56,70.46,70.47,26600.0,61.0242,61.0761,60.9895,60.9982,26600.0
2013-07-30 15:50:00,70.47,70.5,70.42,70.43,105000.0,60.9982,61.0242,60.9549,60.9636,105000.0
2013-07-31 09:30:00,70.63,70.79,70.41,70.49,26300.0,61.1367,61.2752,60.9463,61.0155,26300.0
2013-07-31 09:40:00,70.43,70.5,70.23,70.5,10000.0,60.9636,61.0242,60.7904,61.0242,10000.0
2013-07-31 09:50:00,70.51,70.62,70.49,70.6,7200.0,61.0328,61.128,61.0155,61.1107,7200.0
2013-07-31 10:00:00,70.59,70.78,70.56,70.74,23800.0,61.1021,61.2665,61.0761,61.2319,23800.0
2013-07-31 10:10:00,70.76,70.84,70.74,70.76,11000.0,61.2492,61.3185,61.2319,61.2492,11000.0
2013-07-31 10:20:00,70.77,71.05,70.76,70.96,59200.0,61.2579,61.5002,61.2492,61.4223,59200.0
2013-07-31 10:30:00,70.96,71.14,70.96,71.12,16600.0,61.4223,61.5781,61.4223,61.5608,16600.0
2013-07-31 10:40:00,71.13,71.21,71.13,71.21,21200.0,61.5695,61.6387,61.5695,61.6387,21200.0
2013-07-31 10:50:00,71.21,71.25,71.15,71.23,39100.0,61.6387,61.6733,61.5868,61.656,39100.0
2013-07-31 11:00:00,71.2,71.21,71.14,71.15,35200.0,61.6301,61.6387,61.5781,61.5868,35200.0
2013-07-31 11:10:00,71.15,71.15,70.96,70.98,23700.0,61.5868,61.5868,61.4223,61.4396,23700.0
2013-07-31 11:20:00,70.97,70.99,70.86,70.88,25600.0,61.431,61.4483,61.3358,61.3531,25600.0
2013-07-31 11:30:00,70.88,70.96,70.88,70.89,18900.0,61.3531,61.4223,61.3531,61.3617,18900.0
2013-07-31 11:40:00,70.88,70.99,70.87,70.97,55000.0,61.3531,61.4483,61.3444,61.431,55000.0
2013-07-31 11:50:00,70.96,70.99,70.92,70.95,26800.0,61.4223,61.4483,61.3877,61.4137,26800.0
2013-07-31 12:00:00,70.97,71.02,70.95,71.0,24200.0,61.431,61.4743,61.4137,61.457,24200.0
2013-07-31 12:10:00,71.01,71.04,70.95,70.99,7200.0,61.4656,61.4916,61.4137,61.4483,7200.0
2013-07-31 12:20:00,70.99,70.99,70.89,70.91,8900.0,61.4483,61.4483,61.3617,61.379,8900.0
2013-07-31 12:30:00,70.91,70.91,70.8,70.8,8600.0,61.379,61.379,61.2838,61.2838,8600.0
2013-07-31 12:40:00,70.82,70.82,70.74,70.78,7600.0,61.3011,61.3011,61.2319,61.2665,7600.0
2013-07-31 12:50:00,70.79,70.8,70.77,70.79,4600.0,61.2752,61.2838,61.2579,61.2752,4600.0
2013-07-31 13:00:00,70.79,70.81,70.75,70.75,10600.0,61.2752,61.2925,61.2406,61.2406,10600.0
2013-07-31 13:10:00,70.74,70.81,70.73,70.81,11100.0,61.2319,61.2925,61.2232,61.2925,11100.0
2013-07-31 13:20:00,70.81,70.86,70.81,70.85,4700.0,61.2925,61.3358,61.2925,61.3271,4700.0
2013-07-31 13:30:00,70.86,70.89,70.85,70.89,3900.0,61.3358,61.3617,61.3271,61.3617,3900.0
2013-07-31 13:40:00,70.9,70.92,70.88,70.9,13100.0,61.3704,61.3877,61.3531,61.3704,13100.0
2013-07-31 13:50:00,70.89,70.92,70.86,70.87,9000.0,61.3617,61.3877,61.3358,61.3444,9000.0
2013-07-31 14:00:00,70.89,71.04,70.86,70.91,41500.0,61.3617,61.4916,61.3358,61.379,41500.0
2013-07-31 14:10:00,70.91,70.94,70.69,70.79,12800.0,61.379,61.405,61.1886,61.2752,12800.0
2013-07-31 14:20:00,70.79,70.97,70.77,70.87,13400.0,61.2752,61.431,61.2579,61.3444,13400.0
2013-07-31 14:30:00,70.85,71.04,70.85,70.99,34900.0,61.3271,61.4916,61.3271,61.4483,34900.0
2013-07-31 14:40:00,71.01,71.08,70.98,70.99,14300.0,61.4656,61.5262,61.4396,61.4483,14300.0
2013-07-31 14:50:00,70.99,71.06,70.96,70.98,15400.0,61.4483,61.5089,61.4223,61.4396,15400.0
2013-07-31 15:00:00,70.98,70.98,70.83,70.83,19800.0,61.4396,61.4396,61.3098,61.3098,19800.0
2013-07-31 15:10:00,70.83,70.83,70.71,70.73,18900.0,61.3098,61.3098,61.2059,61.2232,18900.0
2013-07-31 15:20:00,70.71,70.79,70.68,70.79,30600.0,61.2059,61.2752,61.18,61.2752,30600.0
2013-07-31 15:30:00,70.8,70.8,70.62,70.73,51100.0,61.2838,61.2838,61.128,61.2232,51100.0
2013-07-31 15:40:00,70.73,70.77,70.49,70.52,107100.0,61.2232,61.2579,61.0155,61.0415,107100.0
2013-07-31 15:50:00,70.5,70.64,70.44,70.47,257300.0,61.0242,61.1453,60.9722,60.9982,257300.0
2013-08-01 09:30:00,70.89,70.89,69.83,70.76,66800.0,61.3617,61.3617,60.4442,61.2492,66800.0
2013-08-01 09:40:00,70.72,70.95,70.7,70.84,20500.0,61.2146,61.4137,61.1973,61.3185,20500.0
2013-08-01 09:50:00,70.85,71.05,70.85,71.03,24600.0,61.3271,61.5002,61.3271,61.4829,24600.0
2013-08-01 10:00:00,71.04,71.25,71.03,71.23,29700.0,61.4916,61.6733,61.4829,61.656,29700.0
2013-08-01 10:10:00,71.24,71.27,71.14,71.14,19100.0,61.6647,61.6907,61.5781,61.5781,19100.0
2013-08-01 10:20:00,71.12,71.34,71.11,71.32,11100.0,61.5608,61.7513,61.5522,61.7339,11100.0
2013-08-01 10:30:00,71.31,71.31,71.08,71.1,16900.0,61.7253,61.7253,61.5262,61.5435,16900.0
2013-08-01 10:40:00,71.12,71.14,71.04,71.08,12100.0,61.5608,61.5781,61.4916,61.5262,12100.0
2013-08-01 10:50:00,71.08,71.08,70.94,70.98,18700.0,61.5262,61.5262,61.405,61.4396,18700.0
2013-08-01 11:00:00,71.0,71.17,71.0,71.15,14900.0,61.457,61.6041,61.457,61.5868,14900.0
2013-08-01 11:10:00,71.14,71.16,71.02,71.11,13600.0,61.5781,61.5954,61.4743,61.5522,13600.0
2013-08-01 11:20:00,71.1,71.1,71.03,71.06,11700.0,61.5435,61.5435,61.4829,61.5089,11700.0
2013-08-01 11:30:00,71.07,71.15,71.05,71.12,30100.0,61.5175,61.5868,61.5002,61.5608,30100.0
2013-08-01 11:40:00,71.11,71.2,71.09,71.18,29400.0,61.5522,61.6301,61.5349,61.6128,29400.0
2013-08-01 11:50:00,71.17,71.2,71.13,71.13,31000.0,61.6041,61.6301,61.5695,61.5695,31000.0
2013-08-01 12:00:00,71.13,71.15,71.01,71.01,12000.0,61.5695,61.5868,61.4656,61.4656,12000.0
2013-08-01 12:10:00,71.02,71.08,70.94,71.07,13100.0,61.4743,61.5262,61.405,61.5175,13100.0
2013-08-01 12:20:00,71.09,71.1,71.03,71.04,4200.0,61.5349,61.5435,61.4829,61.4916,4200.0
2013-08-01 12:30:00,71.05,71.08,71.0,71.02,7500.0,61.5002,61.5262,61.457,61.4743,7500.0
2013-08-01 12:40:00,71.0,71.1,71.0,71.08,9700.0,61.457,61.5435,61.457,61.5262,9700.0
2013-08-01 12:50:00,71.09,71.11,71.05,71.08,4200.0,61.5349,61.5522,61.5002,61.5262,4200.0
2013-08-01 13:00:00,71.09,71.13,71.07,71.11,6200.0,61.5349,61.5695,61.5175,61.5522,6200.0
2013-08-01 13:10:00,71.12,71.14,71.08,71.1,17200.0,61.5608,61.5781,61.5262,61.5435,17200.0
2013-08-01 13:20:00,71.09,71.09,71.01,71.04,10800.0,61.5349,61.5349,61.4656,61.4916,10800.0
2013-08-01 13:30:00,71.04,71.06,70.99,71.0,12500.0,61.4916,61.5089,61.4483,61.457,12500.0
2013-08-01 13:40:00,71.0,71.08,70.97,71.08,20200.0,61.457,61.5262,61.431,61.5262,20200.0
2013-08-01 13:50:00,71.06,71.13,71.05,71.13,7300.0,61.5089,61.5695,61.5002,61.5695,7300.0
2013-08-01 14:00:00,71.12,71.16,71.08,71.09,17300.0,61.5608,61.5954,61.5262,61.5349,17300.0
2013-08-01 14:10:00,71.09,71.14,71.07,71.08,11800.0,61.5349,61.5781,61.5175,61.5262,11800.0
2013-08-01 14:20:00,71.09,71.16,71.09,71.12,8800.0,61.5349,61.5954,61.5349,61.5608,8800.0
2013-08-01 14:30:00,71.12,71.14,71.06,71.09,14400.0,61.5608,61.5781,61.5089,61.5349,14400.0
2013-08-01 14:40:00,71.08,71.11,71.06,71.07,21400.0,61.5262,61.5522,61.5089,61.5175,21400.0
2013-08-01 14:50:00,71.08,71.12,71.08,71.11,14300.0,61.5262,61.5608,61.5262,61.5522,14300.0
2013-08-01 15:00:00,71.11,71.16,71.11,71.16,27800.0,61.5522,61.5954,61.5522,61.5954,27800.0
2013-08-01 15:10:00,71.15,71.23,71.14,71.19,40300.0,61.5868,61.656,61.5781,61.6214,40300.0
2013-08-01 15:20:00,71.19,71.25,71.15,71.25,41800.0,61.6214,61.6733,61.5868,61.6733,41800.0
2013-08-01 15:30:00,71.25,71.36,71.23,71.32,43700.0,61.6733,61.7686,61.656,61.7339,43700.0
2013-08-01 15:40:00,71.33,71.44,71.27,71.29,114500.0,61.7426,61.8378,61.6907,61.708,114500.0
2013-08-01 15:50:00,71.29,71.31,71.2,71.22,126300.0,61.708,61.7253,61.6301,61.6474,126300.0
2013-08-02 09:30:00,71.23,71.23,71.05,71.14,27000.0,61.656,61.656,61.5002,61.5781,27000.0
2013-08-02 09:40:00,71.15,71.26,71.14,71.2,17000.0,61.5868,61.682,61.5781,61.6301,17000.0
2013-08-02 09:50:00,71.2,71.26,71.18,71.23,21100.0,61.6301,61.682,61.6128,61.656,21100.0
2013-08-02 10:00:00,71.24,71.24,71.09,71.18,44400.0,61.6647,61.6647,61.5349,61.6128,44400.0
2013-08-02 10:10:00,71.16,71.29,71.15,71.25,24100.0,61.5954,61.708,61.5868,61.6733,24100.0
2013-08-02 10:20:00,71.26,71.37,71.21,71.35,8500.0,61.682,61.7772,61.6387,61.7599,8500.0
2013-08-02 10:30:00,71.35,71.4,71.28,71.31,8400.0,61.7599,61.8032,61.6993,61.7253,8400.0
2013-08-02 10:40:00,71.25,71.33,71.2,71.27,30700.0,61.6733,61.7426,61.6301,61.6907,30700.0
2013-08-02 10:50:00,71.26,71.29,71.21,71.21,4500.0,61.682,61.708,61.6387,61.6387,4500.0
2013-08-02 11:00:00,71.2,71.24,71.18,71.21,24400.0,61.6301,61.6647,61.6128,61.6387,24400.0
2013-08-02 11:10:00,71.21,71.33,71.21,71.33,9200.0,61.6387,61.7426,61.6387,61.7426,9200.0
2013-08-02 11:20:00,71.33,71.33,71.15,71.16,25500.0,61.7426,61.7426,61.5868,61.5954,25500.0
2013-08-02 11:30:00,71.19,71.29,71.17,71.26,8700.0,61.6214,61.708,61.6041,61.682,8700.0
2013-08-02 11:40:00,71.25,71.25,71.16,71.16,7700.0,61.6733,61.6733,61.5954,61.5954,7700.0
2013-08-02 11:50:00,71.15,71.23,71.14,71.2,24900.0,61.5868,61.656,61.5781,61.6301,24900.0
2013-08-02 12:00:00,71.22,71.25,71.16,71.24,12200.0,61.6474,61.6733,61.5954,61.6647,12200.0
2013-08-02 12:10:00,71.21,71.28,71.21,71.25,3200.0,61.6387,61.6993,61.6387,61.6733,3200.0
2013-08-02 12:20:00,71.25,71.25,71.2,71.25,4500.0,61.6733,61.6733,61.6301,61.6733,4500.0
2013-08-02 12:30:00,71.24,71.3,71.19,71.27,22200.0,61.6647,61.7166,61.6214,61.6907,22200.0
2013-08-02 12:40:00,71.27,71.32,71.26,71.32,3400.0,61.6907,61.7339,61.682,61.7339,3400.0
2013-08-02 12:50:00,71.31,71.31,71.26,71.27,1700.0,61.7253,61.7253,61.682,61.6907,1700.0
2013-08-02 13:00:00,71.27,71.27,71.21,71.23,5600.0,61.6907,61.6907,61.6387,61.656,5600.0
2013-08-02 13:10:00,71.24,71.32,71.24,71.27,8800.0,61.6647,61.7339,61.6647,61.6907,8800.0
2013-08-02 13:20:00,71.27,71.32,71.27,71.27,4400.0,61.6907,61.7339,61.6907,61.6907,4400.0
2013-08-02 13:30:00,71.26,71.27,71.19,71.19,9300.0,61.682,61.6907,61.6214,61.6214,9300.0
2013-08-02 13:40:00,71.18,71.23,71.16,71.23,5300.0,61.6128,61.656,61.5954,61.656,5300.0
2013-08-02 13:50:00,71.23,71.27,71.19,71.2,7800.0,61.656,61.6907,61.6214,61.6301,7800.0
2013-08-02 14:00:00,71.2,71.23,71.1,71.19,20500.0,61.6301,61.656,61.5435,61.6214,20500.0
2013-08-02 14:10:00,71.18,71.23,71.12,71.14,19000.0,61.6128,61.656,61.5608,61.5781,19000.0
2013-08-02 14:20:00,71.15,71.2,71.09,71.18,14700.0,61.5868,61.6301,61.5349,61.6128,14700.0
2013-08-02 14:30:00,71.18,71.23,71.12,71.23,12300.0,61.6128,61.656,61.5608,61.656,12300.0
2013-08-02 14:40:00,71.23,71.28,71.16,71.22,19300.0,61.656,61.6993,61.5954,61.6474,19300.0
2013-08-02 14:50:00,71.21,71.25,71.17,71.17,8500.0,61.6387,61.6733,61.6041,61.6041,8500.0
2013-08-02 15:00:00,71.19,71.22,71.18,71.19,15500.0,61.6214,61.6474,61.6128,61.6214,15500.0
2013-08-02 15:10:00,71.2,71.22,71.17,71.17,15100.0,61.6301,61.6474,61.6041,61.6041,15100.0
2013-08-02 15:20:00,71.17,71.26,71.17,71.25,12400.0,61.6041,61.682,61.6041,61.6733,12400.0
2013-08-02 15:30:00,71.23,71.27,71.19,71.23,15400.0,61.656,61.6907,61.6214,61.656,15400.0
2013-08-02 15:40:00,71.23,71.31,71.22,71.26,33800.0,61.656,61.7253,61.6474,61.682,33800.0
2013-08-02 15:50:00,71.26,71.3,71.22,71.3,99500.0,61.682,61.7166,61.6474,61.7166,99500.0
2013-08-05 09:30:00,71.07,71.07,70.69,71.05,28500.0,61.5175,61.5175,61.1886,61.5002,28500.0
2013-08-05 09:40:00,71.04,71.2,71.04,71.15,9500.0,61.4916,61.6301,61.4916,61.5868,9500.0
2013-08-05 09:50:00,71.16,71.35,71.15,71.35,8900.0,61.5954,61.7599,61.5868,61.7599,8900.0
2013-08-05 10:00:00,71.32,71.39,71.22,71.25,7100.0,61.7339,61.7945,61.6474,61.6733,7100.0
2013-08-05 10:10:00,71.26,71.37,71.26,71.34,5200.0,61.682,61.7772,61.682,61.7513,5200.0
2013-08-05 10:20:00,71.34,71.44,71.3,71.42,9400.0,61.7513,61.8378,61.7166,61.8205,9400.0
2013-08-05 10:30:00,71.42,71.51,71.41,71.49,8600.0,61.8205,61.8984,61.8118,61.8811,8600.0
2013-08-05 10:40:00,71.5,71.55,71.4,71.44,24000.0,61.8897,61.933,61.8032,61.8378,24000.0
2013-08-05 10:50:00,71.44,71.45,71.26,71.29,6600.0,61.8378,61.8465,61.682,61.708,6600.0
2013-08-05 11:00:00,71.27,71.3,71.25,71.26,6300.0,61.6907,61.7166,61.6733,61.682,6300.0
2013-08-05 11:10:00,71.26,71.38,71.26,71.35,31800.0,61.682,61.7859,61.682,61.7599,31800.0
2013-08-05 11:20:00,71.35,71.43,71.34,71.38,35700.0,61.7599,61.8292,61.7513,61.7859,35700.0
2013-08-05 11:30:00,71.39,71.39,71.3,71.35,13700.0,61.7945,61.7945,61.7166,61.7599,13700.0
2013-08-05 11:40:00,71.37,71.4,71.35,71.35,17500.0,61.7772,61.8032,61.7599,61.7599,17500.0
2013-08-05 11:50:00,71.36,71.42,71.36,71.41,4100.0,61.7686,61.8205,61.7686,61.8118,4100.0
2013-08-05 12:00:00,71.39,71.44,71.36,71.42,18900.0,61.7945,61.8378,61.7686,61.8205,18900.0
2013-08-05 12:10:00,71.42,71.44,71.37,71.4,5300.0,61.8205,61.8378,61.7772,61.8032,5300.0
2013-08-05 12:20:00,71.42,71.43,71.35,71.38,8900.0,61.8205,61.8292,61.7599,61.7859,8900.0
2013-08-05 12:30:00,71.39,71.39,71.3,71.31,6500.0,61.7945,61.7945,61.7166,61.7253,6500.0
2013-08-05 12:40:00,71.32,71.34,71.24,71.28,7400.0,61.7339,61.7513,61.6647,61.6993,7400.0
2013-08-05 12:50:00,71.28,71.29,71.21,71.23,51200.0,61.6993,61.708,61.6387,61.656,51200.0
2013-08-05 13:00:00,71.26,71.26,71.19,71.25,14200.0,61.682,61.682,61.6214,61.6733,14200.0
2013-08-05 13:10:00,71.26,71.29,71.25,71.27,4700.0,61.682,61.708,61.6733,61.6907,4700.0
2013-08-05 13:20:00,71.26,71.33,71.26,71.29,2100.0,61.682,61.7426,61.682,61.708,2100.0
2013-08-05 13:30:00,71.3,71.31,71.24,71.24,6100.0,61.7166,61.7253,61.6647,61.6647,6100.0
2013-08-05 13:40:00,71.26,71.27,71.24,71.25,6900.0,61.682,61.6907,61.6647,61.6733,6900.0
2013-08-05 13:50:00,71.25,71.3,71.25,71.26,6400.0,61.6733,61.7166,61.6733,61.682,6400.0
2013-08-05 14:00:00,71.25,71.28,71.24,71.27,13100.0,61.6733,61.6993,61.6647,61.6907,13100.0
2013-08-05 14:10:00,71.25,71.27,71.24,71.25,14100.0,61.6733,61.6907,61.6647,61.6733,14100.0
2013-08-05 14:20:00,71.26,71.3,71.24,71.29,14200.0,61.682,61.7166,61.6647,61.708,14200.0
2013-08-05 14:30:00,71.29,71.32,71.25,71.32,7400.0,61.708,61.7339,61.6733,61.7339,7400.0
2013-08-05 14:40:00,71.32,71.36,71.31,71.32,15300.0,61.7339,61.7686,61.7253,61.7339,15300.0
2013-08-05 14:50:00,71.33,71.36,71.32,71.34,22600.0,61.7426,61.7686,61.7339,61.7513,22600.0
2013-08-05 15:00:00,71.35,71.4,71.31,71.32,135800.0,61.7599,61.8032,61.7253,61.7339,135800.0
2013-08-05 15:10:00,71.33,71.35,71.23,71.24,19300.0,61.7426,61.7599,61.656,61.6647,19300.0
2013-08-05 15:20:00,71.24,71.31,71.21,71.29,18700.0,61.6647,61.7253,61.6387,61.708,18700.0
2013-08-05 15:30:00,71.29,71.3,71.23,71.23,15700.0,61.708,61.7166,61.656,61.656,15700.0
2013-08-05 15:40:00,71.23,71.29,71.2,71.22,17600.0,61.656,61.708,61.6301,61.6474,17600.0
2013-08-05 15:50:00,71.21,71.25,71.17,71.22,48800.0,61.6387,61.6733,61.6041,61.6474,48800.0
2013-08-06 09:30:00,71.14,71.37,71.11,71.19,29000.0,61.5781,61.7772,61.5522,61.6214,29000.0
2013-08-06 09:40:00,71.15,71.28,71.1,71.15,13600.0,61.5868,61.6993,61.5435,61.5868,13600.0
2013-08-06 09:50:00,71.15,71.19,71.07,71.19,14600.0,61.5868,61.6214,61.5175,61.6214,14600.0
2013-08-06 10:00:00,71.21,71.24,71.06,71.13,53500.0,61.6387,61.6647,61.5089,61.5695,53500.0
2013-08-06 10:10:00,71.11,71.22,71.07,71.22,23900.0,61.5522,61.6474,61.5175,61.6474,23900.0
2013-08-06 10:20:00,71.24,71.3,71.21,71.25,13900.0,61.6647,61.7166,61.6387,61.6733,13900.0
2013-08-06 10:30:00,71.24,71.25,71.04,71.05,51400.0,61.6647,61.6733,61.4916,61.5002,51400.0
2013-08-06 10:40:00,71.04,71.05,70.93,70.95,25600.0,61.4916,61.5002,61.3964,61.4137,25600.0
2013-08-06 10:50:00,70.94,70.98,70.87,70.97,90500.0,61.405,61.4396,61.3444,61.431,90500.0
2013-08-06 11:00:00,70.96,71.03,70.91,70.97,144900.0,61.4223,61.4829,61.379,61.431,144900.0
2013-08-06 11:10:00,70.98,70.98,70.79,70.92,45400.0,61.4396,61.4396,61.2752,61.3877,45400.0
2013-08-06 11:20:00,70.92,70.92,70.84,70.84,29100.0,61.3877,61.3877,61.3185,61.3185,29100.0
2013-08-06 11:30:00,70.85,70.89,70.84,70.85,34200.0,61.3271,61.3617,61.3185,61.3271,34200.0
2013-08-06 11:40:00,70.85,70.86,70.8,70.84,27100.0,61.3271,61.3358,61.2838,61.3185,27100.0
2013-08-06 11:50:00,70.84,70.99,70.84,70.98,113700.0,61.3185,61.4483,61.3185,61.4396,113700.0
2013-08-06 12:00:00,70.98,71.06,70.95,71.03,206100.0,61.4396,61.5089,61.4137,61.4829,206100.0
2013-08-06 12:10:00,71.03,71.05,70.95,70.99,38300.0,61.4829,61.5002,61.4137,61.4483,38300.0
2013-08-06 12:20:00,70.99,71.01,70.96,71.01,33800.0,61.4483,61.4656,61.4223,61.4656,33800.0
2013-08-06 12:30:00,71.0,71.01,70.96,70.97,15700.0,61.457,61.4656,61.4223,61.431,15700.0
2013-08-06 12:40:00,70.98,71.01,70.95,70.98,25300.0,61.4396,61.4656,61.4137,61.4396,25300.0
2013-08-06 12:50:00,70.99,71.01,70.97,70.98,112600.0,61.4483,61.4656,61.431,61.4396,112600.0
2013-08-06 13:00:00,70.99,71.01,70.95,71.0,36200.0,61.4483,61.4656,61.4137,61.457,36200.0
2013-08-06 13:10:00,71.01,71.06,70.99,71.05,16000.0,61.4656,61.5089,61.4483,61.5002,16000.0
2013-08-06 13:20:00,71.06,71.06,71.02,71.04,11600.0,61.5089,61.5089,61.4743,61.4916,11600.0
2013-08-06 13:30:00,71.04,71.06,70.99,71.0,25200.0,61.4916,61.5089,61.4483,61.457,25200.0
2013-08-06 13:40:00,71.0,71.01,70.98,71.0,16600.0,61.457,61.4656,61.4396,61.457,16600.0
2013-08-06 13:50:00,71.01,71.01,70.98,70.99,17300.0,61.4656,61.4656,61.4396,61.4483,17300.0
2013-08-06 14:00:00,70.99,71.0,70.97,71.0,33800.0,61.4483,61.457,61.431,61.457,33800.0
2013-08-06 14:10:00,71.0,71.0,70.97,70.98,16100.0,61.457,61.457,61.431,61.4396,16100.0
2013-08-06 14:20:00,70.99,71.01,70.98,71.0,35000.0,61.4483,61.4656,61.4396,61.457,35000.0
2013-08-06 14:30:00,71.0,71.01,70.91,70.94,32400.0,61.457,61.4656,61.379,61.405,32400.0
2013-08-06 14:40:00,70.94,70.94,70.87,70.88,19800.0,61.405,61.405,61.3444,61.3531,19800.0
2013-08-06 14:50:00,70.88,70.92,70.88,70.9,15700.0,61.3531,61.3877,61.3531,61.3704,15700.0
2013-08-06 15:00:00,70.89,70.96,70.89,70.91,22900.0,61.3617,61.4223,61.3617,61.379,22900.0
2013-08-06 15:10:00,70.91,70.98,70.91,70.97,37500.0,61.379,61.4396,61.379,61.431,37500.0
2013-08-06 15:20:00,70.98,71.01,70.95,71.0,28400.0,61.4396,61.4656,61.4137,61.457,28400.0
2013-08-06 15:30:00,71.0,71.01,70.97,71.01,41000.0,61.457,61.4656,61.431,61.4656,41000.0
2013-08-06 15:40:00,71.0,71.05,70.99,71.0,51600.0,61.457,61.5002,61.4483,61.457,51600.0
2013-08-06 15:50:00,71.01,71.01,70.97,70.99,177600.0,61.4656,61.4656,61.431,61.4483,177600.0
2013-08-07 09:30:00,70.76,70.97,70.65,70.88,55700.0,61.2492,61.431,61.154,61.3531,55700.0
2013-08-07 09:40:00,70.89,70.95,70.76,70.76,62600.0,61.3617,61.4137,61.2492,61.2492,62600.0
2013-08-07 09:50:00,70.76,70.87,70.73,70.78,21800.0,61.2492,61.3444,61.2232,61.2665,21800.0
2013-08-07 10:00:00,70.76,70.78,70.64,70.69,18600.0,61.2492,61.2665,61.1453,61.1886,18600.0
2013-08-07 10:10:00,70.69,70.85,70.59,70.84,47000.0,61.1886,61.3271,61.1021,61.3185,47000.0
2013-08-07 10:20:00,70.84,70.93,70.8,70.84,53700.0,61.3185,61.3964,61.2838,61.3185,53700.0
2013-08-07 10:30:00,70.85,70.88,70.78,70.8,25500.0,61.3271,61.3531,61.2665,61.2838,25500.0
2013-08-07 10:40:00,70.78,70.82,70.77,70.8,12600.0,61.2665,61.3011,61.2579,61.2838,12600.0
2013-08-07 10:50:00,70.8,70.84,70.75,70.81,11800.0,61.2838,61.3185,61.2406,61.2925,11800.0
2013-08-07 11:00:00,70.81,70.87,70.77,70.8,41700.0,61.2925,61.3444,61.2579,61.2838,41700.0
2013-08-07 11:10:00,70.8,70.93,70.79,70.9,36200.0,61.2838,61.3964,61.2752,61.3704,36200.0
2013-08-07 11:20:00,70.9,70.93,70.88,70.9,20500.0,61.3704,61.3964,61.3531,61.3704,20500.0
2013-08-07 11:30:00,70.89,70.98,70.86,70.94,75100.0,61.3617,61.4396,61.3358,61.405,75100.0
2013-08-07 11:40:00,70.94,70.97,70.85,70.94,133000.0,61.405,61.431,61.3271,61.405,133000.0
2013-08-07 11:50:00,70.93,71.0,70.91,70.94,110400.0,61.3964,61.457,61.379,61.405,110400.0
2013-08-07 12:00:00,70.91,70.95,70.85,70.88,8700.0,61.379,61.4137,61.3271,61.3531,8700.0
2013-08-07 12:10:00,70.87,70.94,70.87,70.91,3700.0,61.3444,61.405,61.3444,61.379,3700.0
2013-08-07 12:20:00,70.93,70.95,70.9,70.91,13800.0,61.3964,61.4137,61.3704,61.379,13800.0
2013-08-07 12:30:00,70.91,70.96,70.88,70.94,10300.0,61.379,61.4223,61.3531,61.405,10300.0
2013-08-07 12:40:00,70.94,70.97,70.93,70.95,8600.0,61.405,61.431,61.3964,61.4137,8600.0
2013-08-07 12:50:00,70.95,70.97,70.94,70.97,12200.0,61.4137,61.431,61.405,61.431,12200.0
2013-08-07 13:00:00,70.95,70.97,70.94,70.97,12600.0,61.4137,61.431,61.405,61.431,12600.0
2013-08-07 13:10:00,70.95,70.97,70.93,70.95,27700.0,61.4137,61.431,61.3964,61.4137,27700.0
2013-08-07 13:20:00,70.94,71.07,70.94,71.04,27600.0,61.405,61.5175,61.405,61.4916,27600.0
2013-08-07 13:30:00,71.05,71.06,71.02,71.03,12200.0,61.5002,61.5089,61.4743,61.4829,12200.0
2013-08-07 13:40:00,71.04,71.05,70.97,71.01,14900.0,61.4916,61.5002,61.431,61.4656,14900.0
2013-08-07 13:50:00,71.0,71.02,70.97,70.99,34300.0,61.457,61.4743,61.431,61.4483,34300.0
2013-08-07 14:00:00,70.98,71.01,70.9,70.9,22600.0,61.4396,61.4656,61.3704,61.3704,22600.0
2013-08-07 14:10:00,70.89,70.99,70.87,70.97,16500.0,61.3617,61.4483,61.3444,61.431,16500.0
2013-08-07 14:20:00,70.97,70.97,70.71,70.77,26700.0,61.431,61.431,61.2059,61.2579,26700.0
2013-08-07 14:30:00,70.77,70.78,70.7,70.7,12600.0,61.2579,61.2665,61.1973,61.1973,12600.0
2013-08-07 14:40:00,70.71,70.82,70.7,70.75,13600.0,61.2059,61.3011,61.1973,61.2406,13600.0
2013-08-07 14:50:00,70.74,70.83,70.69,70.79,13500.0,61.2319,61.3098,61.1886,61.2752,13500.0
2013-08-07 15:00:00,70.8,70.84,70.78,70.82,15800.0,61.2838,61.3185,61.2665,61.3011,15800.0
2013-08-07 15:10:00,70.81,70.87,70.8,70.8,18300.0,61.2925,61.3444,61.2838,61.2838,18300.0
2013-08-07 15:20:00,70.8,70.86,70.79,70.86,13400.0,61.2838,61.3358,61.2752,61.3358,13400.0
2013-08-07 15:30:00,70.85,70.92,70.79,70.89,24600.0,61.3271,61.3877,61.2752,61.3617,24600.0
2013-08-07 15:40:00,70.88,70.91,70.82,70.82,29900.0,61.3531,61.379,61.3011,61.3011,29900.0
2013-08-07 15:50:00,70.83,70.85,70.74,70.79,88500.0,61.3098,61.3271,61.2319,61.2752,88500.0
2013-08-08 09:30:00,70.98,71.32,70.98,71.13,18100.0,61.4396,61.7339,61.4396,61.5695,18100.0
2013-08-08 09:40:00,71.17,71.2,70.98,70.99,15000.0,61.6041,61.6301,61.4396,61.4483,15000.0
2013-08-08 09:50:00,70.95,71.03,70.85,71.02,11400.0,61.4137,61.4829,61.3271,61.4743,11400.0
2013-08-08 10:00:00,70.99,71.01,70.88,70.9,15000.0,61.4483,61.4656,61.3531,61.3704,15000.0
2013-08-08 10:10:00,70.91,70.98,70.89,70.97,11500.0,61.379,61.4396,61.3617,61.431,11500.0
2013-08-08 10:20:00,70.97,71.06,70.93,70.95,77100.0,61.431,61.5089,61.3964,61.4137,77100.0
2013-08-08 10:30:00,70.95,70.95,70.73,70.73,14200.0,61.4137,61.4137,61.2232,61.2232,14200.0
2013-08-08 10:40:00,70.75,70.76,70.67,70.75,7200.0,61.2406,61.2492,61.1713,61.2406,7200.0
2013-08-08 10:50:00,70.75,70.79,70.64,70.75,51300.0,61.2406,61.2752,61.1453,61.2406,51300.0
2013-08-08 11:00:00,70.76,70.77,70.73,70.74,14800.0,61.2492,61.2579,61.2232,61.2319,14800.0
2013-08-08 11:10:00,70.76,70.81,70.73,70.77,6400.0,61.2492,61.2925,61.2232,61.2579,6400.0
2013-08-08 11:20:00,70.77,70.83,70.76,70.8,11300.0,61.2579,61.3098,61.2492,61.2838,11300.0
2013-08-08 11:30:00,70.82,70.82,70.76,70.78,18100.0,61.3011,61.3011,61.2492,61.2665,18100.0
2013-08-08 11:40:00,70.78,70.78,70.7,70.73,23300.0,61.2665,61.2665,61.1973,61.2232,23300.0
2013-08-08 11:50:00,70.76,70.82,70.73,70.77,31100.0,61.2492,61.3011,61.2232,61.2579,31100.0
2013-08-08 12:00:00,70.77,70.87,70.75,70.86,14400.0,61.2579,61.3444,61.2406,61.3358,14400.0
2013-08-08 12:10:00,70.86,70.99,70.86,70.99,5000.0,61.3358,61.4483,61.3358,61.4483,5000.0
2013-08-08 12:20:00,71.0,71.02,70.95,71.0,3700.0,61.457,61.4743,61.4137,61.457,3700.0
2013-08-08 12:30:00,71.0,71.02,70.98,71.0,10000.0,61.457,61.4743,61.4396,61.457,10000.0
2013-08-08 12:40:00,71.0,71.01,70.98,71.01,19400.0,61.457,61.4656,61.4396,61.4656,19400.0
2013-08-08 12:50:00,70.99,71.0,70.99,71.0,3400.0,61.4483,61.457,61.4483,61.457,3400.0
2013-08-08 13:00:00,70.99,71.02,70.99,71.0,12600.0,61.4483,61.4743,61.4483,61.457,12600.0
2013-08-08 13:10:00,70.99,71.03,70.95,71.01,6300.0,61.4483,61.4829,61.4137,61.4656,6300.0
2013-08-08 13:20:00,71.03,71.04,70.98,71.0,8100.0,61.4829,61.4916,61.4396,61.457,8100.0
2013-08-08 13:30:00,71.0,71.0,70.97,70.97,7100.0,61.457,61.457,61.431,61.431,7100.0
2013-08-08 13:40:00,70.97,71.01,70.97,70.99,5100.0,61.431,61.4656,61.431,61.4483,5100.0
2013-08-08 13:50:00,70.98,71.01,70.97,70.99,9800.0,61.4396,61.4656,61.431,61.4483,9800.0
2013-08-08 14:00:00,71.0,71.02,70.97,70.97,23800.0,61.457,61.4743,61.431,61.431,23800.0
2013-08-08 14:10:00,70.97,71.0,70.96,71.0,21900.0,61.431,61.457,61.4223,61.457,21900.0
2013-08-08 14:20:00,71.0,71.01,70.98,70.99,27200.0,61.457,61.4656,61.4396,61.4483,27200.0
2013-08-08 14:30:00,70.99,70.99,70.93,70.95,15100.0,61.4483,61.4483,61.3964,61.4137,15100.0
2013-08-08 14:40:00,70.96,71.0,70.96,70.99,8400.0,61.4223,61.457,61.4223,61.4483,8400.0
2013-08-08 14:50:00,70.99,70.99,70.92,70.95,10600.0,61.4483,61.4483,61.3877,61.4137,10600.0
2013-08-08 15:00:00,70.96,70.99,70.95,70.97,14500.0,61.4223,61.4483,61.4137,61.431,14500.0
2013-08-08 15:10:00,70.99,70.99,70.9,70.9,38300.0,61.4483,61.4483,61.3704,61.3704,38300.0
2013-08-08 15:20:00,70.9,70.98,70.89,70.98,34400.0,61.3704,61.4396,61.3617,61.4396,34400.0
2013-08-08 15:30:00,70.99,71.03,70.93,71.0,36800.0,61.4483,61.4829,61.3964,61.457,36800.0
2013-08-08 15:40:00,71.0,71.01,70.94,70.99,55500.0,61.457,61.4656,61.405,61.4483,55500.0
2013-08-08 15:50:00,70.99,70.99,70.88,70.9,97100.0,61.4483,61.4483,61.3531,61.3704,97100.0
2013-08-09 09:30:00,70.8,70.87,70.7,70.85,13200.0,61.2838,61.3444,61.1973,61.3271,13200.0
2013-08-09 09:40:00,70.84,71.16,70.84,70.97,11700.0,61.3185,61.5954,61.3185,61.431,11700.0
2013-08-09 09:50:00,70.99,71.07,70.9,71.04,6700.0,61.4483,61.5175,61.3704,61.4916,6700.0
2013-08-09 10:00:00,71.01,71.05,70.83,70.91,27600.0,61.4656,61.5002,61.3098,61.379,27600.0
2013-08-09 10:10:00,70.91,70.98,70.79,70.82,12000.0,61.379,61.4396,61.2752,61.3011,12000.0
2013-08-09 10:20:00,70.82,70.96,70.76,70.95,14700.0,61.3011,61.4223,61.2492,61.4137,14700.0
2013-08-09 10:30:00,70.93,70.98,70.92,70.94,4200.0,61.3964,61.4396,61.3877,61.405,4200.0
2013-08-09 10:40:00,70.94,71.07,70.94,70.99,39900.0,61.405,61.5175,61.405,61.4483,39900.0
2013-08-09 10:50:00,70.99,71.02,70.9,70.99,36600.0,61.4483,61.4743,61.3704,61.4483,36600.0
2013-08-09 11:00:00,70.99,70.99,70.91,70.96,24200.0,61.4483,61.4483,61.379,61.4223,24200.0
2013-08-09 11:10:00,70.96,70.98,70.91,70.95,6800.0,61.4223,61.4396,61.379,61.4137,6800.0
2013-08-09 11:20:00,70.94,70.95,70.76,70.81,8100.0,61.405,61.4137,61.2492,61.2925,8100.0
2013-08-09 11:30:00,70.82,70.92,70.81,70.9,13200.0,61.3011,61.3877,61.2925,61.3704,13200.0
2013-08-09 11:40:00,70.9,70.99,70.89,70.97,28500.0,61.3704,61.4483,61.3617,61.431,28500.0
2013-08-09 11:50:00,70.96,70.98,70.92,70.93,6800.0,61.4223,61.4396,61.3877,61.3964,6800.0
2013-08-09 12:00:00,70.93,70.93,70.84,70.89,5200.0,61.3964,61.3964,61.3185,61.3617,5200.0
2013-08-09 12:10:00,70.92,71.0,70.87,71.0,17500.0,61.3877,61.457,61.3444,61.457,17500.0
2013-08-09 12:20:00,70.98,71.01,70.92,70.99,8300.0,61.4396,61.4656,61.3877,61.4483,8300.0
2013-08-09 12:30:00,70.99,71.01,70.98,71.0,16400.0,61.4483,61.4656,61.4396,61.457,16400.0
2013-08-09 12:40:00,71.0,71.03,70.92,70.92,8900.0,61.457,61.4829,61.3877,61.3877,8900.0
2013-08-09 12:50:00,70.92,70.95,70.88,70.88,4200.0,61.3877,61.4137,61.3531,61.3531,4200.0
2013-08-09 13:00:00,70.92,70.93,70.87,70.88,2100.0,61.3877,61.3964,61.3444,61.3531,2100.0
2013-08-09 13:10:00,70.91,70.97,70.9,70.97,4800.0,61.379,61.431,61.3704,61.431,4800.0
2013-08-09 13:20:00,70.97,71.01,70.97,70.98,8300.0,61.431,61.4656,61.431,61.4396,8300.0
2013-08-09 13:30:00,71.0,71.01,70.98,70.99,5400.0,61.457,61.4656,61.4396,61.4483,5400.0
2013-08-09 13:40:00,71.0,71.0,70.93,70.93,6800.0,61.457,61.457,61.3964,61.3964,6800.0
2013-08-09 13:50:00,70.93,71.0,70.93,70.98,1900.0,61.3964,61.457,61.3964,61.4396,1900.0
2013-08-09 14:00:00,70.99,70.99,70.89,70.89,6300.0,61.4483,61.4483,61.3617,61.3617,6300.0
2013-08-09 14:10:00,70.88,70.94,70.87,70.92,8800.0,61.3531,61.405,61.3444,61.3877,8800.0
2013-08-09 14:20:00,70.92,70.98,70.91,70.98,3300.0,61.3877,61.4396,61.379,61.4396,3300.0
2013-08-09 14:30:00,70.99,70.99,70.84,70.84,14200.0,61.4483,61.4483,61.3185,61.3185,14200.0
2013-08-09 14:40:00,70.85,70.91,70.84,70.9,10300.0,61.3271,61.379,61.3185,61.3704,10300.0
2013-08-09 14:50:00,70.9,70.9,70.84,70.89,10500.0,61.3704,61.3704,61.3185,61.3617,10500.0
2013-08-09 15:00:00,70.9,70.91,70.86,70.88,16600.0,61.3704,61.379,61.3358,61.3531,16600.0
2013-08-09 15:10:00,70.87,70.91,70.85,70.9,10500.0,61.3444,61.379,61.3271,61.3704,10500.0
2013-08-09 15:20:00,70.91,70.92,70.85,70.88,23300.0,61.379,61.3877,61.3271,61.3531,23300.0
2013-08-09 15:30:00,70.88,70.96,70.85,70.95,40500.0,61.3531,61.4223,61.3271,61.4137,40500.0
2013-08-09 15:40:00,70.95,71.0,70.88,70.93,72400.0,61.4137,61.457,61.3531,61.3964,72400.0
2013-08-09 15:50:00,70.93,71.02,70.9,71.0,146000.0,61.3964,61.4743,61.3704,61.457,146000.0
2013-08-12 09:30:00,70.37,70.64,70.31,70.64,51400.0,60.9116,61.1453,60.8597,61.1453,51400.0
2013-08-12 09:40:00,70.61,70.78,70.51,70.58,23000.0,61.1194,61.2665,61.0328,61.0934,23000.0
2013-08-12 09:50:00,70.59,70.69,70.5,70.52,33400.0,61.1021,61.1886,61.0242,61.0415,33400.0
2013-08-12 10:00:00,70.53,70.55,70.29,70.36,48000.0,61.0501,61.0674,60.8424,60.903,48000.0
2013-08-12 10:10:00,70.35,70.41,70.27,70.32,24600.0,60.8943,60.9463,60.8251,60.8683,24600.0
2013-08-12 10:20:00,70.34,70.35,70.26,70.32,16000.0,60.8857,60.8943,60.8164,60.8683,16000.0
2013-08-12 10:30:00,70.33,70.5,70.32,70.43,15900.0,60.877,61.0242,60.8683,60.9636,15900.0
2013-08-12 10:40:00,70.43,70.44,70.36,70.4,14600.0,60.9636,60.9722,60.903,60.9376,14600.0
2013-08-12 10:50:00,70.38,70.52,70.35,70.47,49100.0,60.9203,61.0415,60.8943,60.9982,49100.0
2013-08-12 11:00:00,70.47,70.52,70.38,70.41,40300.0,60.9982,61.0415,60.9203,60.9463,40300.0
2013-08-12 11:10:00,70.42,70.5,70.41,70.48,9000.0,60.9549,61.0242,60.9463,61.0068,9000.0
2013-08-12 11:20:00,70.47,70.58,70.47,70.53,44100.0,60.9982,61.0934,60.9982,61.0501,44100.0
2013-08-12 11:30:00,70.52,70.57,70.52,70.56,8000.0,61.0415,61.0847,61.0415,61.0761,8000.0
2013-08-12 11:40:00,70.56,70.57,70.44,70.44,8600.0,61.0761,61.0847,60.9722,60.9722,8600.0
2013-08-12 11:50:00,70.44,70.44,70.38,70.41,7000.0,60.9722,60.9722,60.9203,60.9463,7000.0
2013-08-12 12:00:00,70.43,70.46,70.35,70.35,12200.0,60.9636,60.9895,60.8943,60.8943,12200.0
2013-08-12 12:10:00,70.35,70.36,70.27,70.34,16700.0,60.8943,60.903,60.8251,60.8857,16700.0
2013-08-12 12:20:00,70.34,70.35,70.17,70.17,13800.0,60.8857,60.8943,60.7385,60.7385,13800.0
2013-08-12 12:30:00,70.17,70.26,70.14,70.25,12500.0,60.7385,60.8164,60.7125,60.8078,12500.0
2013-08-12 12:40:00,70.24,70.33,70.24,70.33,3300.0,60.7991,60.877,60.7991,60.877,3300.0
2013-08-12 12:50:00,70.33,70.41,70.31,70.41,14400.0,60.877,60.9463,60.8597,60.9463,14400.0
2013-08-12 13:00:00,70.4,70.42,70.37,70.38,5100.0,60.9376,60.9549,60.9116,60.9203,5100.0
2013-08-12 13:10:00,70.37,70.39,70.33,70.37,4200.0,60.9116,60.9289,60.877,60.9116,4200.0
2013-08-12 13:20:00,70.39,70.48,70.38,70.48,13500.0,60.9289,61.0068,60.9203,61.0068,13500.0
2013-08-12 13:30:00,70.49,70.57,70.48,70.53,20400.0,61.0155,61.0847,61.0068,61.0501,20400.0
2013-08-12 13:40:00,70.53,70.56,70.47,70.48,18400.0,61.0501,61.0761,60.9982,61.0068,18400.0
2013-08-12 13:50:00,70.46,70.48,70.43,70.47,5700.0,60.9895,61.0068,60.9636,60.9982,5700.0
2013-08-12 14:00:00,70.46,70.54,70.45,70.54,6400.0,60.9895,61.0588,60.9809,61.0588,6400.0
2013-08-12 14:10:00,70.54,70.56,70.5,70.55,8300.0,61.0588,61.0761,61.0242,61.0674,8300.0
2013-08-12 14:20:00,70.56,70.59,70.54,70.56,14700.0,61.0761,61.1021,61.0588,61.0761,14700.0
2013-08-12 14:30:00,70.55,70.59,70.48,70.55,34100.0,61.0674,61.1021,61.0068,61.0674,34100.0
2013-08-12 14:40:00,70.56,70.61,70.51,70.58,30700.0,61.0761,61.1194,61.0328,61.0934,30700.0
2013-08-12 14:50:00,70.59,70.6,70.53,70.54,11100.0,61.1021,61.1107,61.0501,61.0588,11100.0
2013-08-12 15:00:00,70.55,70.61,70.53,70.59,20600.0,61.0674,61.1194,61.0501,61.1021,20600.0
2013-08-12 15:10:00,70.6,70.71,70.6,70.65,21300.0,61.1107,61.2059,61.1107,61.154,21300.0
2013-08-12 15:20:00,70.65,70.77,70.64,70.73,54800.0,61.154,61.2579,61.1453,61.2232,54800.0
2013-08-12 15:30:00,70.73,70.81,70.71,70.81,27700.0,61.2232,61.2925,61.2059,61.2925,27700.0
2013-08-12 15:40:00,70.8,70.86,70.79,70.8,43800.0,61.2838,61.3358,61.2752,61.2838,43800.0
2013-08-12 15:50:00,70.81,70.81,70.76,70.77,92300.0,61.2925,61.2925,61.2492,61.2579,92300.0
2013-08-13 09:30:00,70.95,70.95,70.64,70.89,30200.0,61.4137,61.4137,61.1453,61.3617,30200.0
2013-08-13 09:40:00,70.73,70.8,70.63,70.63,3300.0,61.2232,61.2838,61.1367,61.1367,3300.0
2013-08-13 09:50:00,70.65,70.67,70.57,70.63,6600.0,61.154,61.1713,61.0847,61.1367,6600.0
2013-08-13 10:00:00,70.65,70.65,70.4,70.42,5800.0,61.154,61.154,60.9376,60.9549,5800.0
2013-08-13 10:10:00,70.44,70.54,70.33,70.43,13000.0,60.9722,61.0588,60.877,60.9636,13000.0
2013-08-13 10:20:00,70.43,70.51,70.4,70.42,4600.0,60.9636,61.0328,60.9376,60.9549,4600.0
2013-08-13 10:30:00,70.4,70.44,70.36,70.41,6500.0,60.9376,60.9722,60.903,60.9463,6500.0
2013-08-13 10:40:00,70.44,70.46,70.38,70.46,14100.0,60.9722,60.9895,60.9203,60.9895,14100.0
2013-08-13 10:50:00,70.46,70.48,70.3,70.4,12900.0,60.9895,61.0068,60.851,60.9376,12900.0
2013-08-13 11:00:00,70.37,70.56,70.33,70.55,34200.0,60.9116,61.0761,60.877,61.0674,34200.0
2013-08-13 11:10:00,70.56,70.67,70.55,70.67,6200.0,61.0761,61.1713,61.0674,61.1713,6200.0
2013-08-13 11:20:00,70.66,70.85,70.65,70.85,10900.0,61.1627,61.3271,61.154,61.3271,10900.0
2013-08-13 11:30:00,70.86,70.9,70.8,70.8,9900.0,61.3358,61.3704,61.2838,61.2838,9900.0
2013-08-13 11:40:00,70.81,70.9,70.8,70.85,24700.0,61.2925,61.3704,61.2838,61.3271,24700.0
2013-08-13 11:50:00,70.86,70.87,70.75,70.82,13500.0,61.3358,61.3444,61.2406,61.3011,13500.0
2013-08-13 12:00:00,70.81,70.86,70.77,70.85,34900.0,61.2925,61.3358,61.2579,61.3271,34900.0
2013-08-13 12:10:00,70.86,70.92,70.83,70.89,17300.0,61.3358,61.3877,61.3098,61.3617,17300.0
2013-08-13 12:20:00,70.89,70.9,70.81,70.83,28200.0,61.3617,61.3704,61.2925,61.3098,28200.0
2013-08-13 12:30:00,70.85,70.92,70.85,70.85,9300.0,61.3271,61.3877,61.3271,61.3271,9300.0
2013-08-13 12:40:00,70.86,70.95,70.82,70.91,17600.0,61.3358,61.4137,61.3011,61.379,17600.0
2013-08-13 12:50:00,70.94,70.97,70.93,70.94,3900.0,61.405,61.431,61.3964,61.405,3900.0
2013-08-13 13:00:00,70.94,70.98,70.91,70.97,11500.0,61.405,61.4396,61.379,61.431,11500.0
2013-08-13 13:10:00,70.99,71.06,70.99,71.03,7900.0,61.4483,61.5089,61.4483,61.4829,7900.0
2013-08-13 13:20:00,71.05,71.08,71.02,71.05,6900.0,61.5002,61.5262,61.4743,61.5002,6900.0
2013-08-13 13:30:00,71.05,71.05,70.94,70.94,6200.0,61.5002,61.5002,61.405,61.405,6200.0
2013-08-13 13:40:00,70.94,71.03,70.93,71.02,25000.0,61.405,61.4829,61.3964,61.4743,25000.0
2013-08-13 13:50:00,71.02,71.03,70.97,70.97,9600.0,61.4743,61.4829,61.431,61.431,9600.0
2013-08-13 14:00:00,70.97,71.05,70.96,71.03,11800.0,61.431,61.5002,61.4223,61.4829,11800.0
2013-08-13 14:10:00,71.03,71.04,71.0,71.02,17200.0,61.4829,61.4916,61.457,61.4743,17200.0
2013-08-13 14:20:00,71.02,71.05,71.01,71.03,8500.0,61.4743,61.5002,61.4656,61.4829,8500.0
2013-08-13 14:30:00,71.02,71.03,70.92,70.93,15800.0,61.4743,61.4829,61.3877,61.3964,15800.0
2013-08-13 14:40:00,70.92,71.07,70.92,71.05,13400.0,61.3877,61.5175,61.3877,61.5002,13400.0
2013-08-13 14:50:00,71.04,71.06,71.01,71.05,14400.0,61.4916,61.5089,61.4656,61.5002,14400.0
2013-08-13 15:00:00,71.05,71.06,70.98,70.98,10700.0,61.5002,61.5089,61.4396,61.4396,10700.0
2013-08-13 15:10:00,70.98,71.0,70.9,70.95,14600.0,61.4396,61.457,61.3704,61.4137,14600.0
2013-08-13 15:20:00,70.94,70.97,70.92,70.94,14700.0,61.405,61.431,61.3877,61.405,14700.0
2013-08-13 15:30:00,70.95,70.96,70.9,70.92,26100.0,61.4137,61.4223,61.3704,61.3877,26100.0
2013-08-13 15:40:00,70.92,70.96,70.87,70.92,47300.0,61.3877,61.4223,61.3444,61.3877,47300.0
2013-08-13 15:50:00,70.91,70.92,70.85,70.89,85100.0,61.379,61.3877,61.3271,61.3617,85100.0
2013-08-14 09:30:00,70.96,71.09,70.87,70.89,41200.0,61.4223,61.5349,61.3444,61.3617,41200.0
2013-08-14 09:40:00,70.9,71.07,70.9,70.93,16000.0,61.3704,61.5175,61.3704,61.3964,16000.0
2013-08-14 09:50:00,70.94,71.09,70.89,71.03,10000.0,61.405,61.5349,61.3617,61.4829,10000.0
2013-08-14 10:00:00,71.05,71.07,70.91,70.93,13100.0,61.5002,61.5175,61.379,61.3964,13100.0
2013-08-14 10:10:00,70.93,70.95,70.85,70.88,11700.0,61.3964,61.4137,61.3271,61.3531,11700.0
2013-08-14 10:20:00,70.85,70.92,70.81,70.85,43000.0,61.3271,61.3877,61.2925,61.3271,43000.0
2013-08-14 10:30:00,70.84,70.92,70.8,70.83,70200.0,61.3185,61.3877,61.2838,61.3098,70200.0
2013-08-14 10:40:00,70.84,70.85,70.67,70.69,93600.0,61.3185,61.3271,61.1713,61.1886,93600.0
2013-08-14 10:50:00,70.7,70.81,70.69,70.75,25900.0,61.1973,61.2925,61.1886,61.2406,25900.0
2013-08-14 11:00:00,70.74,70.74,70.65,70.66,26000.0,61.2319,61.2319,61.154,61.1627,26000.0
2013-08-14 11:10:00,70.65,70.68,70.53,70.64,30000.0,61.154,61.18,61.0501,61.1453,30000.0
2013-08-14 11:20:00,70.66,70.66,70.51,70.61,27500.0,61.1627,61.1627,61.0328,61.1194,27500.0
2013-08-14 11:30:00,70.61,70.64,70.57,70.62,16800.0,61.1194,61.1453,61.0847,61.128,16800.0
2013-08-14 11:40:00,70.61,70.62,70.5,70.5,16700.0,61.1194,61.128,61.0242,61.0242,16700.0
2013-08-14 11:50:00,70.5,70.57,70.46,70.52,13700.0,61.0242,61.0847,60.9895,61.0415,13700.0
2013-08-14 12:00:00,70.53,70.65,70.53,70.58,17400.0,61.0501,61.154,61.0501,61.0934,17400.0
2013-08-14 12:10:00,70.58,70.66,70.56,70.62,9400.0,61.0934,61.1627,61.0761,61.128,9400.0
2013-08-14 12:20:00,70.62,70.66,70.55,70.66,22700.0,61.128,61.1627,61.0674,61.1627,22700.0
2013-08-14 12:30:00,70.66,70.66,70.55,70.56,6800.0,61.1627,61.1627,61.0674,61.0761,6800.0
2013-08-14 12:40:00,70.57,70.63,70.56,70.56,25000.0,61.0847,61.1367,61.0761,61.0761,25000.0
2013-08-14 12:50:00,70.56,70.57,70.42,70.44,18500.0,61.0761,61.0847,60.9549,60.9722,18500.0
2013-08-14 13:00:00,70.45,70.54,70.45,70.54,36300.0,60.9809,61.0588,60.9809,61.0588,36300.0
2013-08-14 13:10:00,70.54,70.54,70.45,70.47,6500.0,61.0588,61.0588,60.9809,60.9982,6500.0
2013-08-14 13:20:00,70.49,70.49,70.39,70.39,5100.0,61.0155,61.0155,60.9289,60.9289,5100.0
2013-08-14 13:30:00,70.4,70.42,70.3,70.39,15300.0,60.9376,60.9549,60.851,60.9289,15300.0
2013-08-14 13:40:00,70.39,70.43,70.31,70.36,10600.0,60.9289,60.9636,60.8597,60.903,10600.0
2013-08-14 13:50:00,70.39,70.46,70.37,70.44,13600.0,60.9289,60.9895,60.9116,60.9722,13600.0
2013-08-14 14:00:00,70.44,70.54,70.43,70.53,8800.0,60.9722,61.0588,60.9636,61.0501,8800.0
2013-08-14 14:10:00,70.53,70.53,70.45,70.45,17900.0,61.0501,61.0501,60.9809,60.9809,17900.0
2013-08-14 14:20:00,70.44,70.44,70.35,70.39,14600.0,60.9722,60.9722,60.8943,60.9289,14600.0
2013-08-14 14:30:00,70.39,70.46,70.37,70.45,10700.0,60.9289,60.9895,60.9116,60.9809,10700.0
2013-08-14 14:40:00,70.45,70.5,70.43,70.46,24000.0,60.9809,61.0242,60.9636,60.9895,24000.0
2013-08-14 14:50:00,70.45,70.5,70.44,70.48,9200.0,60.9809,61.0242,60.9722,61.0068,9200.0
2013-08-14 15:00:00,70.48,70.56,70.46,70.56,21500.0,61.0068,61.0761,60.9895,61.0761,21500.0
2013-08-14 15:10:00,70.56,70.67,70.52,70.53,35300.0,61.0761,61.1713,61.0415,61.0501,35300.0
2013-08-14 15:20:00,70.54,70.61,70.53,70.6,12700.0,61.0588,61.1194,61.0501,61.1107,12700.0
2013-08-14 15:30:00,70.59,70.59,70.43,70.43,72300.0,61.1021,61.1021,60.9636,60.9636,72300.0
2013-08-14 15:40:00,70.45,70.47,70.38,70.41,78900.0,60.9809,60.9982,60.9203,60.9463,78900.0
2013-08-14 15:50:00,70.42,70.48,70.41,70.43,101600.0,60.9549,61.0068,60.9463,60.9636,101600.0
2013-08-15 09:30:00,70.05,70.15,69.88,69.97,22200.0,60.6346,60.7212,60.4875,60.5654,22200.0
2013-08-15 09:40:00,70.01,70.01,69.65,69.68,34600.0,60.6,60.6,60.2884,60.3144,34600.0
2013-08-15 09:50:00,69.63,69.67,69.46,69.46,12300.0,60.2711,60.3057,60.1239,60.1239,12300.0
2013-08-15 10:00:00,69.47,69.55,69.22,69.24,35900.0,60.1326,60.2018,59.9162,59.9335,35900.0
2013-08-15 10:10:00,69.21,69.31,69.12,69.25,19400.0,59.9075,59.9941,59.8296,59.9422,19400.0
2013-08-15 10:20:00,69.25,69.29,69.17,69.22,15900.0,59.9422,59.9768,59.8729,59.9162,15900.0
2013-08-15 10:30:00,69.22,69.3,69.17,69.2,39900.0,59.9162,59.9854,59.8729,59.8989,39900.0
2013-08-15 10:40:00,69.21,69.21,69.12,69.18,40700.0,59.9075,59.9075,59.8296,59.8816,40700.0
2013-08-15 10:50:00,69.17,69.17,69.04,69.08,17600.0,59.8729,59.8729,59.7604,59.795,17600.0
2013-08-15 11:00:00,69.09,69.13,69.05,69.08,20200.0,59.8037,59.8383,59.769,59.795,20200.0
2013-08-15 11:10:00,69.07,69.1,69.01,69.06,25200.0,59.7864,59.8123,59.7344,59.7777,25200.0
2013-08-15 11:20:00,69.06,69.12,69.06,69.1,6700.0,59.7777,59.8296,59.7777,59.8123,6700.0
2013-08-15 11:30:00,69.11,69.23,69.11,69.17,21900.0,59.821,59.9249,59.821,59.8729,21900.0
2013-08-15 11:40:00,69.16,69.22,69.16,69.21,7400.0,59.8643,59.9162,59.8643,59.9075,7400.0
2013-08-15 11:50:00,69.21,69.23,69.14,69.15,7100.0,59.9075,59.9249,59.847,59.8556,7100.0
2013-08-15 12:00:00,69.14,69.3,69.13,69.3,21200.0,59.847,59.9854,59.8383,59.9854,21200.0
2013-08-15 12:10:00,69.29,69.38,69.29,69.34,23700.0,59.9768,60.0547,59.9768,60.0201,23700.0
2013-08-15 12:20:00,69.31,69.36,69.26,69.27,12100.0,59.9941,60.0374,59.9508,59.9595,12100.0
2013-08-15 12:30:00,69.29,69.35,69.17,69.23,32100.0,59.9768,60.0287,59.8729,59.9249,32100.0
2013-08-15 12:40:00,69.23,69.27,69.17,69.23,18000.0,59.9249,59.9595,59.8729,59.9249,18000.0
2013-08-15 12:50:00,69.21,69.28,69.21,69.23,4400.0,59.9075,59.9681,59.9075,59.9249,4400.0
2013-08-15 13:00:00,69.21,69.21,69.11,69.13,6500.0,59.9075,59.9075,59.821,59.8383,6500.0
2013-08-15 13:10:00,69.12,69.12,69.0,69.07,11000.0,59.8296,59.8296,59.7258,59.7864,11000.0
2013-08-15 13:20:00,69.07,69.08,68.99,68.99,7800.0,59.7864,59.795,59.7171,59.7171,7800.0
2013-08-15 13:30:00,69.0,69.08,69.0,69.0,9600.0,59.7258,59.795,59.7258,59.7258,9600.0
2013-08-15 13:40:00,69.0,69.07,69.0,69.05,7600.0,59.7258,59.7864,59.7258,59.769,7600.0
2013-08-15 13:50:00,69.04,69.05,69.0,69.01,15400.0,59.7604,59.769,59.7258,59.7344,15400.0
2013-08-15 14:00:00,69.02,69.03,68.92,68.93,21000.0,59.7431,59.7517,59.6565,59.6652,21000.0
2013-08-15 14:10:00,68.95,68.95,68.76,68.84,17000.0,59.6825,59.6825,59.518,59.5873,17000.0
2013-08-15 14:20:00,68.82,69.0,68.81,68.98,13600.0,59.57,59.7258,59.5613,59.7085,13600.0
2013-08-15 14:30:00,68.97,69.06,68.97,68.98,23600.0,59.6998,59.7777,59.6998,59.7085,23600.0
2013-08-15 14:40:00,68.97,69.07,68.95,68.95,27500.0,59.6998,59.7864,59.6825,59.6825,27500.0
2013-08-15 14:50:00,68.95,68.95,68.88,68.88,9600.0,59.6825,59.6825,59.6219,59.6219,9600.0
2013-08-15 15:00:00,68.88,68.92,68.87,68.87,17500.0,59.6219,59.6565,59.6132,59.6132,17500.0
2013-08-15 15:10:00,68.87,68.87,68.76,68.77,20800.0,59.6132,59.6132,59.518,59.5267,20800.0
2013-08-15 15:20:00,68.77,68.86,68.76,68.85,32800.0,59.5267,59.6046,59.518,59.5959,32800.0
2013-08-15 15:30:00,68.85,68.9,68.83,68.84,44900.0,59.5959,59.6392,59.5786,59.5873,44900.0
2013-08-15 15:40:00,68.84,69.02,68.82,68.97,54200.0,59.5873,59.7431,59.57,59.6998,54200.0
2013-08-15 15:50:00,68.98,69.01,68.88,68.92,90600.0,59.7085,59.7344,59.6219,59.6565,90600.0
2013-08-16 09:30:00,68.73,68.82,68.6,68.69,116900.0,59.4921,59.57,59.3795,59.4574,116900.0
2013-08-16 09:40:00,68.64,68.69,68.52,68.56,13400.0,59.4142,59.4574,59.3103,59.3449,13400.0
2013-08-16 09:50:00,68.5,68.54,68.35,68.46,18800.0,59.293,59.3276,59.1631,59.2584,18800.0
2013-08-16 10:00:00,68.46,68.61,68.4,68.53,7300.0,59.2584,59.3882,59.2064,59.3189,7300.0
2013-08-16 10:10:00,68.51,68.52,68.37,68.37,15700.0,59.3016,59.3103,59.1804,59.1804,15700.0
2013-08-16 10:20:00,68.36,68.36,68.23,68.3,17000.0,59.1718,59.1718,59.0593,59.1199,17000.0
2013-08-16 10:30:00,68.33,68.36,68.28,68.36,19700.0,59.1458,59.1718,59.1025,59.1718,19700.0
2013-08-16 10:40:00,68.36,68.38,68.2,68.33,26200.0,59.1718,59.1891,59.0333,59.1458,26200.0
2013-08-16 10:50:00,68.33,68.39,68.31,68.39,18600.0,59.1458,59.1978,59.1285,59.1978,18600.0
2013-08-16 11:00:00,68.38,68.46,68.35,68.35,14600.0,59.1891,59.2584,59.1631,59.1631,14600.0
2013-08-16 11:10:00,68.35,68.4,68.32,68.39,21800.0,59.1631,59.2064,59.1372,59.1978,21800.0
2013-08-16 11:20:00,68.35,68.37,68.28,68.31,11400.0,59.1631,59.1804,59.1025,59.1285,11400.0
2013-08-16 11:30:00,68.3,68.46,68.28,68.44,8500.0,59.1199,59.2584,59.1025,59.241,8500.0
2013-08-16 11:40:00,68.46,68.58,68.45,68.5,12600.0,59.2584,59.3622,59.2497,59.293,12600.0
2013-08-16 11:50:00,68.5,68.54,68.47,68.54,6500.0,59.293,59.3276,59.267,59.3276,6500.0
2013-08-16 12:00:00,68.51,68.58,68.48,68.54,9400.0,59.3016,59.3622,59.2757,59.3276,9400.0
2013-08-16 12:10:00,68.56,68.65,68.56,68.61,5300.0,59.3449,59.4228,59.3449,59.3882,5300.0
2013-08-16 12:20:00,68.61,68.63,68.55,68.57,10400.0,59.3882,59.4055,59.3363,59.3536,10400.0
2013-08-16 12:30:00,68.59,68.64,68.56,68.62,15200.0,59.3709,59.4142,59.3449,59.3968,15200.0
2013-08-16 12:40:00,68.62,68.64,68.58,68.58,7500.0,59.3968,59.4142,59.3622,59.3622,7500.0
2013-08-16 12:50:00,68.58,68.68,68.57,68.61,9700.0,59.3622,59.4488,59.3536,59.3882,9700.0
2013-08-16 13:00:00,68.61,68.61,68.51,68.51,16400.0,59.3882,59.3882,59.3016,59.3016,16400.0
2013-08-16 13:10:00,68.53,68.6,68.5,68.6,15200.0,59.3189,59.3795,59.293,59.3795,15200.0
2013-08-16 13:20:00,68.6,68.62,68.56,68.58,18900.0,59.3795,59.3968,59.3449,59.3622,18900.0
2013-08-16 13:30:00,68.58,68.61,68.54,68.54,7900.0,59.3622,59.3882,59.3276,59.3276,7900.0
2013-08-16 13:40:00,68.55,68.63,68.52,68.6,8500.0,59.3363,59.4055,59.3103,59.3795,8500.0
2013-08-16 13:50:00,68.58,68.6,68.54,68.59,16500.0,59.3622,59.3795,59.3276,59.3709,16500.0
2013-08-16 14:00:00,68.59,68.63,68.58,68.62,14800.0,59.3709,59.4055,59.3622,59.3968,14800.0
2013-08-16 14:10:00,68.62,68.65,68.49,68.51,11200.0,59.3968,59.4228,59.2843,59.3016,11200.0
2013-08-16 14:20:00,68.51,68.57,68.42,68.42,39900.0,59.3016,59.3536,59.2237,59.2237,39900.0
2013-08-16 14:30:00,68.42,68.43,68.32,68.33,38000.0,59.2237,59.2324,59.1372,59.1458,38000.0
2013-08-16 14:40:00,68.32,68.33,68.25,68.28,41300.0,59.1372,59.1458,59.0766,59.1025,41300.0
2013-08-16 14:50:00,68.29,68.43,68.29,68.37,39500.0,59.1112,59.2324,59.1112,59.1804,39500.0
2013-08-16 15:00:00,68.37,68.41,68.31,68.37,38000.0,59.1804,59.2151,59.1285,59.1804,38000.0
2013-08-16 15:10:00,68.37,68.38,68.28,68.3,38600.0,59.1804,59.1891,59.1025,59.1199,38600.0
2013-08-16 15:20:00,68.29,68.35,68.29,68.35,37700.0,59.1112,59.1631,59.1112,59.1631,37700.0
2013-08-16 15:30:00,68.35,68.41,68.33,68.4,47600.0,59.1631,59.2151,59.1458,59.2064,47600.0
2013-08-16 15:40:00,68.39,68.42,68.26,68.28,75400.0,59.1978,59.2237,59.0852,59.1025,75400.0
2013-08-16 15:50:00,68.28,68.3,67.98,68.0,395800.0,59.1025,59.1199,58.8429,58.8602,395800.0
2013-08-19 09:30:00,67.93,68.26,67.82,68.08,21200.0,58.7996,59.0852,58.7044,58.9294,21200.0
2013-08-19 09:40:00,68.05,68.2,67.97,68.08,16600.0,58.9035,59.0333,58.8342,58.9294,16600.0
2013-08-19 09:50:00,68.1,68.42,68.03,68.37,40100.0,58.9467,59.2237,58.8861,59.1804,40100.0
2013-08-19 10:00:00,68.38,68.49,68.32,68.43,45700.0,59.1891,59.2843,59.1372,59.2324,45700.0
2013-08-19 10:10:00,68.41,68.54,68.41,68.51,13700.0,59.2151,59.3276,59.2151,59.3016,13700.0
2013-08-19 10:20:00,68.5,68.51,68.3,68.31,9500.0,59.293,59.3016,59.1199,59.1285,9500.0
2013-08-19 10:30:00,68.31,68.47,68.3,68.45,14700.0,59.1285,59.267,59.1199,59.2497,14700.0
2013-08-19 10:40:00,68.45,68.5,68.41,68.46,12100.0,59.2497,59.293,59.2151,59.2584,12100.0
2013-08-19 10:50:00,68.45,68.52,68.38,68.48,40300.0,59.2497,59.3103,59.1891,59.2757,40300.0
2013-08-19 11:00:00,68.48,68.49,68.3,68.36,31200.0,59.2757,59.2843,59.1199,59.1718,31200.0
2013-08-19 11:10:00,68.37,68.4,68.29,68.29,15600.0,59.1804,59.2064,59.1112,59.1112,15600.0
2013-08-19 11:20:00,68.29,68.32,68.27,68.3,8700.0,59.1112,59.1372,59.0939,59.1199,8700.0
2013-08-19 11:30:00,68.32,68.44,68.25,68.34,17900.0,59.1372,59.241,59.0766,59.1545,17900.0
2013-08-19 11:40:00,68.35,68.4,68.31,68.36,10300.0,59.1631,59.2064,59.1285,59.1718,10300.0
2013-08-19 11:50:00,68.34,68.36,68.29,68.35,8100.0,59.1545,59.1718,59.1112,59.1631,8100.0
2013-08-19 12:00:00,68.35,68.35,68.21,68.25,13800.0,59.1631,59.1631,59.042,59.0766,13800.0
2013-08-19 12:10:00,68.25,68.32,68.23,68.27,10900.0,59.0766,59.1372,59.0593,59.0939,10900.0
2013-08-19 12:20:00,68.26,68.29,68.23,68.29,16700.0,59.0852,59.1112,59.0593,59.1112,16700.0
2013-08-19 12:30:00,68.28,68.33,68.25,68.28,11600.0,59.1025,59.1458,59.0766,59.1025,11600.0
2013-08-19 12:40:00,68.28,68.33,68.24,68.32,7400.0,59.1025,59.1458,59.0679,59.1372,7400.0
2013-08-19 12:50:00,68.33,68.33,68.27,68.31,5200.0,59.1458,59.1458,59.0939,59.1285,5200.0
2013-08-19 13:00:00,68.29,68.33,68.26,68.31,13500.0,59.1112,59.1458,59.0852,59.1285,13500.0
2013-08-19 13:10:00,68.31,68.35,68.25,68.29,24200.0,59.1285,59.1631,59.0766,59.1112,24200.0
2013-08-19 13:20:00,68.28,68.3,68.22,68.3,18800.0,59.1025,59.1199,59.0506,59.1199,18800.0
2013-08-19 13:30:00,68.29,68.29,68.2,68.26,13100.0,59.1112,59.1112,59.0333,59.0852,13100.0
2013-08-19 13:40:00,68.26,68.26,68.2,68.2,9100.0,59.0852,59.0852,59.0333,59.0333,9100.0
2013-08-19 13:50:00,68.2,68.28,68.2,68.23,10900.0,59.0333,59.1025,59.0333,59.0593,10900.0
2013-08-19 14:00:00,68.24,68.24,68.09,68.1,16000.0,59.0679,59.0679,58.9381,58.9467,16000.0
2013-08-19 14:10:00,68.1,68.17,68.08,68.17,15400.0,58.9467,59.0073,58.9294,59.0073,15400.0
2013-08-19 14:20:00,68.18,68.2,68.08,68.09,30100.0,59.016,59.0333,58.9294,58.9381,30100.0
2013-08-19 14:30:00,68.09,68.15,68.02,68.14,25700.0,58.9381,58.99,58.8775,58.9814,25700.0
2013-08-19 14:40:00,68.14,68.16,68.1,68.15,14500.0,58.9814,58.9987,58.9467,58.99,14500.0
2013-08-19 14:50:00,68.15,68.22,68.13,68.2,13100.0,58.99,59.0506,58.9727,59.0333,13100.0
2013-08-19 15:00:00,68.19,68.2,68.1,68.12,12500.0,59.0246,59.0333,58.9467,58.964,12500.0
2013-08-19 15:10:00,68.12,68.24,68.1,68.2,13100.0,58.964,59.0679,58.9467,59.0333,13100.0
2013-08-19 15:20:00,68.2,68.24,68.15,68.15,19200.0,59.0333,59.0679,58.99,58.99,19200.0
2013-08-19 15:30:00,68.16,68.19,68.09,68.09,22600.0,58.9987,59.0246,58.9381,58.9381,22600.0
2013-08-19 15:40:00,68.08,68.18,68.06,68.11,40400.0,58.9294,59.016,58.9121,58.9554,40400.0
2013-08-19 15:50:00,68.13,68.16,68.05,68.05,84500.0,58.9727,58.9987,58.9035,58.9035,84500.0
2013-08-20 09:30:00,68.0,68.0,67.56,67.99,45000.0,58.8602,58.8602,58.4793,58.8515,45000.0
2013-08-20 09:40:00,67.97,68.17,67.84,68.12,28400.0,58.8342,59.0073,58.7217,58.964,28400.0
2013-08-20 09:50:00,68.13,68.15,68.01,68.05,44300.0,58.9727,58.99,58.8688,58.9035,44300.0
2013-08-20 10:00:00,68.05,68.26,68.05,68.23,28600.0,58.9035,59.0852,58.9035,59.0593,28600.0
2013-08-20 10:10:00,68.26,68.31,68.19,68.2,15100.0,59.0852,59.1285,59.0246,59.0333,15100.0
2013-08-20 10:20:00,68.2,68.27,68.2,68.22,20500.0,59.0333,59.0939,59.0333,59.0506,20500.0
2013-08-20 10:30:00,68.21,68.47,68.18,68.46,19000.0,59.042,59.267,59.016,59.2584,19000.0
2013-08-20 10:40:00,68.47,68.48,68.35,68.37,13600.0,59.267,59.2757,59.1631,59.1804,13600.0
2013-08-20 10:50:00,68.38,68.4,68.29,68.32,13100.0,59.1891,59.2064,59.1112,59.1372,13100.0
2013-08-20 11:00:00,68.31,68.38,68.3,68.36,17800.0,59.1285,59.1891,59.1199,59.1718,17800.0
2013-08-20 11:10:00,68.36,68.38,68.26,68.27,20200.0,59.1718,59.1891,59.0852,59.0939,20200.0
2013-08-20 11:20:00,68.26,68.28,68.17,68.18,10200.0,59.0852,59.1025,59.0073,59.016,10200.0
2013-08-20 11:30:00,68.18,68.28,68.16,68.28,19900.0,59.016,59.1025,58.9987,59.1025,19900.0
2013-08-20 11:40:00,68.28,68.44,68.28,68.39,27700.0,59.1025,59.241,59.1025,59.1978,27700.0
2013-08-20 11:50:00,68.39,68.39,68.29,68.32,14000.0,59.1978,59.1978,59.1112,59.1372,14000.0
2013-08-20 12:00:00,68.32,68.4,68.28,68.28,15200.0,59.1372,59.2064,59.1025,59.1025,15200.0
2013-08-20 12:10:00,68.28,68.32,68.28,68.31,8300.0,59.1025,59.1372,59.1025,59.1285,8300.0
2013-08-20 12:20:00,68.32,68.33,68.27,68.3,9300.0,59.1372,59.1458,59.0939,59.1199,9300.0
2013-08-20 12:30:00,68.3,68.34,68.24,68.24,14100.0,59.1199,59.1545,59.0679,59.0679,14100.0
2013-08-20 12:40:00,68.25,68.26,68.14,68.26,29000.0,59.0766,59.0852,58.9814,59.0852,29000.0
2013-08-20 12:50:00,68.27,68.34,68.21,68.22,56000.0,59.0939,59.1545,59.042,59.0506,56000.0
2013-08-20 13:00:00,68.22,68.3,68.19,68.26,16400.0,59.0506,59.1199,59.0246,59.0852,16400.0
2013-08-20 13:10:00,68.25,68.26,68.19,68.2,21200.0,59.0766,59.0852,59.0246,59.0333,21200.0
2013-08-20 13:20:00,68.2,68.21,68.17,68.18,11100.0,59.0333,59.042,59.0073,59.016,11100.0
2013-08-20 13:30:00,68.18,68.26,68.15,68.26,17500.0,59.016,59.0852,58.99,59.0852,17500.0
2013-08-20 13:40:00,68.27,68.29,68.23,68.28,12300.0,59.0939,59.1112,59.0593,59.1025,12300.0
2013-08-20 13:50:00,68.28,68.31,68.26,68.29,10900.0,59.1025,59.1285,59.0852,59.1112,10900.0
2013-08-20 14:00:00,68.29,68.37,68.29,68.34,12000.0,59.1112,59.1804,59.1112,59.1545,12000.0
2013-08-20 14:10:00,68.34,68.39,68.31,68.31,19300.0,59.1545,59.1978,59.1285,59.1285,19300.0
2013-08-20 14:20:00,68.3,68.44,68.25,68.4,19500.0,59.1199,59.241,59.0766,59.2064,19500.0
2013-08-20 14:30:00,68.39,68.44,68.35,68.37,37300.0,59.1978,59.241,59.1631,59.1804,37300.0
2013-08-20 14:40:00,68.37,68.4,68.33,68.37,15200.0,59.1804,59.2064,59.1458,59.1804,15200.0
2013-08-20 14:50:00,68.38,68.4,68.29,68.29,15200.0,59.1891,59.2064,59.1112,59.1112,15200.0
2013-08-20 15:00:00,68.3,68.41,68.3,68.4,23800.0,59.1199,59.2151,59.1199,59.2064,23800.0
2013-08-20 15:10:00,68.4,68.44,68.4,68.4,16600.0,59.2064,59.241,59.2064,59.2064,16600.0
2013-08-20 15:20:00,68.41,68.48,68.35,68.48,20000.0,59.2151,59.2757,59.1631,59.2757,20000.0
2013-08-20 15:30:00,68.48,68.53,68.42,68.44,32000.0,59.2757,59.3189,59.2237,59.241,32000.0
2013-08-20 15:40:00,68.42,68.45,68.29,68.34,39400.0,59.2237,59.2497,59.1112,59.1545,39400.0
2013-08-20 15:50:00,68.33,68.36,68.25,68.25,82800.0,59.1458,59.1718,59.0766,59.0766,82800.0
2013-08-21 09:30:00,68.21,68.33,68.07,68.32,22500.0,59.042,59.1458,58.9208,59.1372,22500.0
2013-08-21 09:40:00,68.35,68.45,68.28,68.29,13100.0,59.1631,59.2497,59.1025,59.1112,13100.0
2013-08-21 09:50:00,68.28,68.28,68.07,68.15,10500.0,59.1025,59.1025,58.9208,58.99,10500.0
2013-08-21 10:00:00,68.19,68.33,68.16,68.19,26700.0,59.0246,59.1458,58.9987,59.0246,26700.0
2013-08-21 10:10:00,68.19,68.19,67.94,68.0,17600.0,59.0246,59.0246,58.8082,58.8602,17600.0
2013-08-21 10:20:00,67.98,68.06,67.95,67.97,16500.0,58.8429,58.9121,58.8169,58.8342,16500.0
2013-08-21 10:30:00,67.98,68.07,67.92,68.07,11700.0,58.8429,58.9208,58.7909,58.9208,11700.0
2013-08-21 10:40:00,68.07,68.16,68.07,68.15,11300.0,58.9208,58.9987,58.9208,58.99,11300.0
2013-08-21 10:50:00,68.15,68.2,68.08,68.08,9900.0,58.99,59.0333,58.9294,58.9294,9900.0
2013-08-21 11:00:00,68.07,68.09,67.93,67.93,14000.0,58.9208,58.9381,58.7996,58.7996,14000.0
2013-08-21 11:10:00,67.9,67.97,67.85,67.94,22700.0,58.7736,58.8342,58.7303,58.8082,22700.0
2013-08-21 11:20:00,67.93,67.95,67.84,67.86,9700.0,58.7996,58.8169,58.7217,58.739,9700.0
2013-08-21 11:30:00,67.85,67.89,67.77,67.8,5900.0,58.7303,58.765,58.6611,58.6871,5900.0
2013-08-21 11:40:00,67.8,67.83,67.7,67.7,13700.0,58.6871,58.713,58.6005,58.6005,13700.0
2013-08-21 11:50:00,67.7,67.88,67.67,67.88,10900.0,58.6005,58.7563,58.5745,58.7563,10900.0
2013-08-21 12:00:00,67.88,68.01,67.85,67.95,22300.0,58.7563,58.8688,58.7303,58.8169,22300.0
2013-08-21 12:10:00,67.96,68.08,67.96,68.06,9400.0,58.8256,58.9294,58.8256,58.9121,9400.0
2013-08-21 12:20:00,68.06,68.13,68.05,68.12,7500.0,58.9121,58.9727,58.9035,58.964,7500.0
2013-08-21 12:30:00,68.12,68.14,68.05,68.12,12400.0,58.964,58.9814,58.9035,58.964,12400.0
2013-08-21 12:40:00,68.11,68.17,68.11,68.13,7500.0,58.9554,59.0073,58.9554,58.9727,7500.0
2013-08-21 12:50:00,68.12,68.16,68.11,68.13,7800.0,58.964,58.9987,58.9554,58.9727,7800.0
2013-08-21 13:00:00,68.13,68.16,68.08,68.13,11900.0,58.9727,58.9987,58.9294,58.9727,11900.0
2013-08-21 13:10:00,68.12,68.21,68.12,68.19,9600.0,58.964,59.042,58.964,59.0246,9600.0
2013-08-21 13:20:00,68.2,68.2,68.11,68.12,7900.0,59.0333,59.0333,58.9554,58.964,7900.0
2013-08-21 13:30:00,68.11,68.12,68.08,68.1,6900.0,58.9554,58.964,58.9294,58.9467,6900.0
2013-08-21 13:40:00,68.11,68.17,68.1,68.14,11200.0,58.9554,59.0073,58.9467,58.9814,11200.0
2013-08-21 13:50:00,68.15,68.16,68.12,68.16,10100.0,58.99,58.9987,58.964,58.9987,10100.0
2013-08-21 14:00:00,68.16,68.16,67.75,67.95,38000.0,58.9987,58.9987,58.6438,58.8169,38000.0
2013-08-21 14:10:00,67.94,68.09,67.93,68.05,25500.0,58.8082,58.9381,58.7996,58.9035,25500.0
2013-08-21 14:20:00,68.01,68.11,67.92,68.07,22600.0,58.8688,58.9554,58.7909,58.9208,22600.0
2013-08-21 14:30:00,68.07,68.37,68.07,68.26,20900.0,58.9208,59.1804,58.9208,59.0852,20900.0
2013-08-21 14:40:00,68.25,68.43,68.24,68.43,12300.0,59.0766,59.2324,59.0679,59.2324,12300.0
2013-08-21 14:50:00,68.41,68.41,68.32,68.32,9000.0,59.2151,59.2151,59.1372,59.1372,9000.0
2013-08-21 15:00:00,68.34,68.37,68.25,68.26,25200.0,59.1545,59.1804,59.0766,59.0852,25200.0
2013-08-21 15:10:00,68.27,68.38,68.26,68.26,19400.0,59.0939,59.1891,59.0852,59.0852,19400.0
2013-08-21 15:20:00,68.25,68.29,68.19,68.21,25400.0,59.0766,59.1112,59.0246,59.042,25400.0
2013-08-21 15:30:00,68.2,68.3,68.16,68.18,18300.0,59.0333,59.1199,58.9987,59.016,18300.0
2013-08-21 15:40:00,68.18,68.19,68.05,68.1,39200.0,59.016,59.0246,58.9035,58.9467,39200.0
2013-08-21 15:50:00,68.1,68.12,67.9,67.94,88800.0,58.9467,58.964,58.7736,58.8082,88800.0
2013-08-22 09:30:00,68.03,68.25,68.03,68.18,23600.0,58.8861,59.0766,58.8861,59.016,23600.0
2013-08-22 09:40:00,68.2,68.25,68.09,68.16,13400.0,59.0333,59.0766,58.9381,58.9987,13400.0
2013-08-22 09:50:00,68.25,68.27,68.12,68.12,6200.0,59.0766,59.0939,58.964,58.964,6200.0
2013-08-22 10:00:00,68.15,68.24,68.12,68.16,17700.0,58.99,59.0679,58.964,58.9987,17700.0
2013-08-22 10:10:00,68.15,68.33,68.11,68.26,21800.0,58.99,59.1458,58.9554,59.0852,21800.0
2013-08-22 10:20:00,68.25,68.25,68.15,68.16,14700.0,59.0766,59.0766,58.99,58.9987,14700.0
2013-08-22 10:30:00,68.15,68.29,68.15,68.29,21700.0,58.99,59.1112,58.99,59.1112,21700.0
2013-08-22 10:40:00,68.31,68.4,68.31,68.33,8200.0,59.1285,59.2064,59.1285,59.1458,8200.0
2013-08-22 10:50:00,68.37,68.43,68.31,68.42,16500.0,59.1804,59.2324,59.1285,59.2237,16500.0
2013-08-22 11:00:00,68.42,68.48,68.34,68.38,34400.0,59.2237,59.2757,59.1545,59.1891,34400.0
2013-08-22 11:10:00,68.38,68.38,68.23,68.31,24700.0,59.1891,59.1891,59.0593,59.1285,24700.0
2013-08-22 11:20:00,68.3,68.31,68.19,68.2,18600.0,59.1199,59.1285,59.0246,59.0333,18600.0
2013-08-22 11:30:00,68.19,68.34,68.19,68.33,9700.0,59.0246,59.1545,59.0246,59.1458,9700.0
2013-08-22 11:40:00,68.33,68.34,68.26,68.31,12300.0,59.1458,59.1545,59.0852,59.1285,12300.0
2013-08-22 11:50:00,68.31,68.35,68.23,68.35,14500.0,59.1285,59.1631,59.0593,59.1631,14500.0
2013-08-22 12:00:00,68.35,68.44,68.35,68.37,14100.0,59.1631,59.241,59.1631,59.1804,14100.0
2013-08-22 12:10:00,68.38,68.38,68.34,68.34,4900.0,59.1891,59.1891,59.1545,59.1545,4900.0
2013-08-22 12:20:00,68.35,68.35,68.31,68.32,11100.0,59.1631,59.1631,59.1285,59.1372,11100.0
2013-08-22 12:30:00,68.32,68.49,68.32,68.48,6000.0,59.1372,59.2843,59.1372,59.2757,6000.0
2013-08-22 12:40:00,68.48,68.58,68.48,68.54,8100.0,59.2757,59.3622,59.2757,59.3276,8100.0
2013-08-22 12:50:00,68.53,68.53,68.43,68.49,4200.0,59.3189,59.3189,59.2324,59.2843,4200.0
2013-08-22 13:00:00,68.5,68.57,68.46,68.55,7900.0,59.293,59.3536,59.2584,59.3363,7900.0
2013-08-22 13:10:00,68.57,68.65,68.57,68.59,4200.0,59.3536,59.4228,59.3536,59.3709,4200.0
2013-08-22 13:20:00,68.61,68.61,68.56,68.59,2400.0,59.3882,59.3882,59.3449,59.3709,2400.0
2013-08-22 13:30:00,68.6,68.66,68.6,68.66,3500.0,59.3795,59.4315,59.3795,59.4315,3500.0
2013-08-22 13:40:00,68.67,68.7,68.65,68.65,6300.0,59.4401,59.4661,59.4228,59.4228,6300.0
2013-08-22 13:50:00,68.65,68.71,68.64,68.7,4800.0,59.4228,59.4747,59.4142,59.4661,4800.0
2013-08-22 14:00:00,68.72,68.81,68.72,68.74,7300.0,59.4834,59.5613,59.4834,59.5007,7300.0
2013-08-22 14:10:00,68.73,68.78,68.64,68.64,8400.0,59.4921,59.5353,59.4142,59.4142,8400.0
2013-08-22 14:20:00,68.69,68.88,68.66,68.88,13900.0,59.4574,59.6219,59.4315,59.6219,13900.0
2013-08-22 14:30:00,68.88,68.98,68.85,68.96,13700.0,59.6219,59.7085,59.5959,59.6911,13700.0
2013-08-22 14:40:00,68.97,68.97,68.82,68.82,8600.0,59.6998,59.6998,59.57,59.57,8600.0
2013-08-22 14:50:00,68.83,68.87,68.82,68.82,2500.0,59.5786,59.6132,59.57,59.57,2500.0
2013-08-22 15:00:00,68.82,68.86,68.78,68.83,10100.0,59.57,59.6046,59.5353,59.5786,10100.0
2013-08-22 15:10:00,68.83,68.95,68.83,68.92,10000.0,59.5786,59.6825,59.5786,59.6565,10000.0
2013-08-22 15:20:00,68.89,69.08,68.89,68.98,19200.0,59.6306,59.795,59.6306,59.7085,19200.0
2013-08-22 15:30:00,68.98,69.02,68.91,68.93,29500.0,59.7085,59.7431,59.6479,59.6652,29500.0
2013-08-22 15:40:00,68.93,68.94,68.84,68.88,39900.0,59.6652,59.6738,59.5873,59.6219,39900.0
2013-08-22 15:50:00,68.88,68.88,68.76,68.79,54800.0,59.6219,59.6219,59.518,59.544,54800.0
2013-08-23 09:30:00,68.74,68.91,68.62,68.83,46200.0,59.5007,59.6479,59.3968,59.5786,46200.0
2013-08-23 09:40:00,68.82,68.83,68.59,68.65,15600.0,59.57,59.5786,59.3709,59.4228,15600.0
2013-08-23 09:50:00,68.64,68.71,68.58,68.61,10600.0,59.4142,59.4747,59.3622,59.3882,10600.0
2013-08-23 10:00:00,68.67,68.67,68.4,68.43,6800.0,59.4401,59.4401,59.2064,59.2324,6800.0
2013-08-23 10:10:00,68.43,68.48,68.31,68.34,11900.0,59.2324,59.2757,59.1285,59.1545,11900.0
2013-08-23 10:20:00,68.32,68.33,68.19,68.2,11100.0,59.1372,59.1458,59.0246,59.0333,11100.0
2013-08-23 10:30:00,68.19,68.27,68.17,68.25,40700.0,59.0246,59.0939,59.0073,59.0766,40700.0
2013-08-23 10:40:00,68.24,68.39,68.2,68.34,15400.0,59.0679,59.1978,59.0333,59.1545,15400.0
2013-08-23 10:50:00,68.35,68.45,68.33,68.43,16000.0,59.1631,59.2497,59.1458,59.2324,16000.0
2013-08-23 11:00:00,68.43,68.52,68.36,68.39,25500.0,59.2324,59.3103,59.1718,59.1978,25500.0
2013-08-23 11:10:00,68.36,68.42,68.33,68.4,14200.0,59.1718,59.2237,59.1458,59.2064,14200.0
2013-08-23 11:20:00,68.41,68.41,68.26,68.28,17800.0,59.2151,59.2151,59.0852,59.1025,17800.0
2013-08-23 11:30:00,68.27,68.31,68.26,68.27,6900.0,59.0939,59.1285,59.0852,59.0939,6900.0
2013-08-23 11:40:00,68.29,68.34,68.27,68.31,4300.0,59.1112,59.1545,59.0939,59.1285,4300.0
2013-08-23 11:50:00,68.32,68.35,68.19,68.2,13000.0,59.1372,59.1631,59.0246,59.0333,13000.0
2013-08-23 12:00:00,68.21,68.33,68.21,68.31,10400.0,59.042,59.1458,59.042,59.1285,10400.0
2013-08-23 12:10:00,68.32,68.39,68.3,68.36,8200.0,59.1372,59.1978,59.1199,59.1718,8200.0
2013-08-23 12:20:00,68.35,68.36,68.28,68.28,5000.0,59.1631,59.1718,59.1025,59.1025,5000.0
2013-08-23 12:30:00,68.3,68.35,68.29,68.33,5600.0,59.1199,59.1631,59.1112,59.1458,5600.0
2013-08-23 12:40:00,68.32,68.32,68.27,68.28,5400.0,59.1372,59.1372,59.0939,59.1025,5400.0
2013-08-23 12:50:00,68.26,68.34,68.23,68.33,17300.0,59.0852,59.1545,59.0593,59.1458,17300.0
2013-08-23 13:00:00,68.35,68.35,68.25,68.26,5400.0,59.1631,59.1631,59.0766,59.0852,5400.0
2013-08-23 13:10:00,68.27,68.28,68.21,68.21,9000.0,59.0939,59.1025,59.042,59.042,9000.0
2013-08-23 13:20:00,68.2,68.25,68.18,68.23,6400.0,59.0333,59.0766,59.016,59.0593,6400.0
2013-08-23 13:30:00,68.23,68.24,68.21,68.23,6100.0,59.0593,59.0679,59.042,59.0593,6100.0
2013-08-23 13:40:00,68.23,68.23,68.19,68.2,3900.0,59.0593,59.0593,59.0246,59.0333,3900.0
2013-08-23 13:50:00,68.22,68.27,68.2,68.2,20000.0,59.0506,59.0939,59.0333,59.0333,20000.0
2013-08-23 14:00:00,68.2,68.2,68.14,68.14,7000.0,59.0333,59.0333,58.9814,58.9814,7000.0
2013-08-23 14:10:00,68.15,68.16,68.1,68.1,9500.0,58.99,58.9987,58.9467,58.9467,9500.0
2013-08-23 14:20:00,68.11,68.16,68.1,68.15,8400.0,58.9554,58.9987,58.9467,58.99,8400.0
2013-08-23 14:30:00,68.14,68.16,68.12,68.15,5300.0,58.9814,58.9987,58.964,58.99,5300.0
2013-08-23 14:40:00,68.13,68.13,68.08,68.12,10100.0,58.9727,58.9727,58.9294,58.964,10100.0
2013-08-23 14:50:00,68.1,68.16,68.08,68.15,5900.0,58.9467,58.9987,58.9294,58.99,5900.0
2013-08-23 15:00:00,68.15,68.15,68.11,68.12,9400.0,58.99,58.99,58.9554,58.964,9400.0
2013-08-23 15:10:00,68.12,68.17,68.11,68.17,15500.0,58.964,59.0073,58.9554,59.0073,15500.0
2013-08-23 15:20:00,68.18,68.21,68.16,68.2,11700.0,59.016,59.042,58.9987,59.0333,11700.0
2013-08-23 15:30:00,68.19,68.23,68.15,68.23,26200.0,59.0246,59.0593,58.99,59.0593,26200.0
2013-08-23 15:40:00,68.23,68.39,68.23,68.35,41100.0,59.0593,59.1978,59.0593,59.1631,41100.0
2013-08-23 15:50:00,68.35,68.39,68.28,68.29,38000.0,59.1631,59.1978,59.1025,59.1112,38000.0
2013-08-26 09:30:00,68.4,68.53,68.34,68.37,13600.0,59.2064,59.3189,59.1545,59.1804,13600.0
2013-08-26 09:40:00,68.33,68.6,68.33,68.55,13400.0,59.1458,59.3795,59.1458,59.3363,13400.0
2013-08-26 09:50:00,68.54,68.64,68.54,68.58,14900.0,59.3276,59.4142,59.3276,59.3622,14900.0
2013-08-26 10:00:00,68.58,68.66,68.53,68.62,12200.0,59.3622,59.4315,59.3189,59.3968,12200.0
2013-08-26 10:10:00,68.62,68.7,68.6,68.61,8600.0,59.3968,59.4661,59.3795,59.3882,8600.0
2013-08-26 10:20:00,68.61,68.74,68.58,68.72,28900.0,59.3882,59.5007,59.3622,59.4834,28900.0
2013-08-26 10:30:00,68.73,68.89,68.71,68.88,28300.0,59.4921,59.6306,59.4747,59.6219,28300.0
2013-08-26 10:40:00,68.89,68.91,68.85,68.88,20300.0,59.6306,59.6479,59.5959,59.6219,20300.0
2013-08-26 10:50:00,68.88,68.95,68.84,68.95,12800.0,59.6219,59.6825,59.5873,59.6825,12800.0
2013-08-26 11:00:00,68.94,68.95,68.85,68.86,15100.0,59.6738,59.6825,59.5959,59.6046,15100.0
2013-08-26 11:10:00,68.85,68.95,68.83,68.94,18600.0,59.5959,59.6825,59.5786,59.6738,18600.0
2013-08-26 11:20:00,68.94,68.98,68.89,68.91,27800.0,59.6738,59.7085,59.6306,59.6479,27800.0
2013-08-26 11:30:00,68.92,68.98,68.89,68.9,15700.0,59.6565,59.7085,59.6306,59.6392,15700.0
2013-08-26 11:40:00,68.89,68.9,68.79,68.81,14900.0,59.6306,59.6392,59.544,59.5613,14900.0
2013-08-26 11:50:00,68.82,68.88,68.79,68.88,8600.0,59.57,59.6219,59.544,59.6219,8600.0
2013-08-26 12:00:00,68.87,68.88,68.78,68.78,11500.0,59.6132,59.6219,59.5353,59.5353,11500.0
2013-08-26 12:10:00,68.78,68.79,68.76,68.79,3400.0,59.5353,59.544,59.518,59.544,3400.0
2013-08-26 12:20:00,68.78,68.79,68.71,68.72,10100.0,59.5353,59.544,59.4747,59.4834,10100.0
2013-08-26 12:30:00,68.71,68.76,68.71,68.72,8700.0,59.4747,59.518,59.4747,59.4834,8700.0
2013-08-26 12:40:00,68.73,68.76,68.68,68.69,13200.0,59.4921,59.518,59.4488,59.4574,13200.0
2013-08-26 12:50:00,68.69,68.75,68.67,68.74,22400.0,59.4574,59.5094,59.4401,59.5007,22400.0
2013-08-26 13:00:00,68.75,68.97,68.75,68.96,105600.0,59.5094,59.6998,59.5094,59.6911,105600.0
2013-08-26 13:10:00,68.94,69.0,68.88,68.98,35400.0,59.6738,59.7258,59.6219,59.7085,35400.0
2013-08-26 13:20:00,68.98,68.98,68.87,68.88,13700.0,59.7085,59.7085,59.6132,59.6219,13700.0
2013-08-26 13:30:00,68.89,68.89,68.82,68.85,17600.0,59.6306,59.6306,59.57,59.5959,17600.0
2013-08-26 13:40:00,68.85,68.87,68.8,68.86,6500.0,59.5959,59.6132,59.5527,59.6046,6500.0
2013-08-26 13:50:00,68.84,68.85,68.82,68.85,6600.0,59.5873,59.5959,59.57,59.5959,6600.0
2013-08-26 14:00:00,68.84,68.89,68.83,68.84,17300.0,59.5873,59.6306,59.5786,59.5873,17300.0
2013-08-26 14:10:00,68.85,68.86,68.83,68.85,8600.0,59.5959,59.6046,59.5786,59.5959,8600.0
2013-08-26 14:20:00,68.85,68.92,68.84,68.91,9700.0,59.5959,59.6565,59.5873,59.6479,9700.0
2013-08-26 14:30:00,68.9,68.93,68.86,68.88,9900.0,59.6392,59.6652,59.6046,59.6219,9900.0
2013-08-26 14:40:00,68.86,68.89,68.83,68.84,9900.0,59.6046,59.6306,59.5786,59.5873,9900.0
2013-08-26 14:50:00,68.85,68.86,68.81,68.83,13000.0,59.5959,59.6046,59.5613,59.5786,13000.0
2013-08-26 15:00:00,68.85,68.85,68.8,68.8,10100.0,59.5959,59.5959,59.5527,59.5527,10100.0
2013-08-26 15:10:00,68.79,68.79,68.58,68.6,26900.0,59.544,59.544,59.3622,59.3795,26900.0
2013-08-26 15:20:00,68.59,68.59,68.34,68.43,49100.0,59.3709,59.3709,59.1545,59.2324,49100.0
2013-08-26 15:30:00,68.43,68.54,68.43,68.48,28100.0,59.2324,59.3276,59.2324,59.2757,28100.0
2013-08-26 15:40:00,68.49,68.56,68.44,68.46,42100.0,59.2843,59.3449,59.241,59.2584,42100.0
2013-08-26 15:50:00,68.45,68.5,68.36,68.38,81700.0,59.2497,59.293,59.1718,59.1891,81700.0
2013-08-27 09:30:00,67.82,67.82,67.54,67.68,27300.0,58.7044,58.7044,58.462,58.5832,27300.0
2013-08-27 09:40:00,67.62,67.74,67.62,67.72,27400.0,58.5313,58.6351,58.5313,58.6178,27400.0
2013-08-27 09:50:00,67.73,67.84,67.73,67.76,14600.0,58.6265,58.7217,58.6265,58.6524,14600.0
2013-08-27 10:00:00,67.76,67.82,67.58,67.61,23100.0,58.6524,58.7044,58.4966,58.5226,23100.0
2013-08-27 10:10:00,67.61,67.63,67.5,67.52,12800.0,58.5226,58.5399,58.4274,58.4447,12800.0
2013-08-27 10:20:00,67.51,67.55,67.35,67.38,23200.0,58.436,58.4707,58.2975,58.3235,23200.0
2013-08-27 10:30:00,67.39,67.5,67.39,67.5,12500.0,58.3322,58.4274,58.3322,58.4274,12500.0
2013-08-27 10:40:00,67.49,67.58,67.49,67.51,13400.0,58.4187,58.4966,58.4187,58.436,13400.0
2013-08-27 10:50:00,67.51,67.64,67.38,67.63,28300.0,58.436,58.5486,58.3235,58.5399,28300.0
2013-08-27 11:00:00,67.66,67.67,67.4,67.4,32800.0,58.5659,58.5745,58.3408,58.3408,32800.0
2013-08-27 11:10:00,67.41,67.46,67.33,67.41,21900.0,58.3495,58.3928,58.2802,58.3495,21900.0
2013-08-27 11:20:00,67.43,67.52,67.4,67.43,14800.0,58.3668,58.4447,58.3408,58.3668,14800.0
2013-08-27 11:30:00,67.44,67.46,67.3,67.45,35200.0,58.3754,58.3928,58.2543,58.3841,35200.0
2013-08-27 11:40:00,67.45,67.48,67.39,67.39,23800.0,58.3841,58.4101,58.3322,58.3322,23800.0
2013-08-27 11:50:00,67.41,67.51,67.37,67.46,18600.0,58.3495,58.436,58.3149,58.3928,18600.0
2013-08-27 12:00:00,67.46,67.47,67.35,67.43,23100.0,58.3928,58.4014,58.2975,58.3668,23100.0
2013-08-27 12:10:00,67.43,67.48,67.38,67.41,8100.0,58.3668,58.4101,58.3235,58.3495,8100.0
2013-08-27 12:20:00,67.4,67.44,67.36,67.39,11600.0,58.3408,58.3754,58.3062,58.3322,11600.0
2013-08-27 12:30:00,67.38,67.45,67.36,67.43,9700.0,58.3235,58.3841,58.3062,58.3668,9700.0
2013-08-27 12:40:00,67.44,67.44,67.34,67.43,26900.0,58.3754,58.3754,58.2889,58.3668,26900.0
2013-08-27 12:50:00,67.45,67.47,67.38,67.38,13000.0,58.3841,58.4014,58.3235,58.3235,13000.0
2013-08-27 13:00:00,67.37,67.41,67.33,67.4,9400.0,58.3149,58.3495,58.2802,58.3408,9400.0
2013-08-27 13:10:00,67.4,67.44,67.4,67.4,10300.0,58.3408,58.3754,58.3408,58.3408,10300.0
2013-08-27 13:20:00,67.4,67.4,67.31,67.35,16800.0,58.3408,58.3408,58.2629,58.2975,16800.0
2013-08-27 13:30:00,67.34,67.39,67.33,67.35,12100.0,58.2889,58.3322,58.2802,58.2975,12100.0
2013-08-27 13:40:00,67.34,67.39,67.33,67.35,15100.0,58.2889,58.3322,58.2802,58.2975,15100.0
2013-08-27 13:50:00,67.35,67.35,67.22,67.25,14200.0,58.2975,58.2975,58.185,58.211,14200.0
2013-08-27 14:00:00,67.25,67.3,67.22,67.26,13700.0,58.211,58.2543,58.185,58.2196,13700.0
2013-08-27 14:10:00,67.25,67.25,67.16,67.25,22000.0,58.211,58.211,58.1331,58.211,22000.0
2013-08-27 14:20:00,67.25,67.28,67.16,67.28,29600.0,58.211,58.237,58.1331,58.237,29600.0
2013-08-27 14:30:00,67.28,67.29,67.19,67.27,14900.0,58.237,58.2456,58.1591,58.2283,14900.0
2013-08-27 14:40:00,67.27,67.37,67.24,67.31,13000.0,58.2283,58.3149,58.2023,58.2629,13000.0
2013-08-27 14:50:00,67.32,67.35,67.29,67.31,11100.0,58.2716,58.2975,58.2456,58.2629,11100.0
2013-08-27 15:00:00,67.3,67.36,67.28,67.29,15400.0,58.2543,58.3062,58.237,58.2456,15400.0
2013-08-27 15:10:00,67.29,67.3,67.08,67.14,27700.0,58.2456,58.2543,58.0638,58.1158,27700.0
2013-08-27 15:20:00,67.15,67.21,67.06,67.14,31200.0,58.1244,58.1764,58.0465,58.1158,31200.0
2013-08-27 15:30:00,67.14,67.15,67.04,67.06,37100.0,58.1158,58.1244,58.0292,58.0465,37100.0
2013-08-27 15:40:00,67.06,67.14,67.06,67.14,48900.0,58.0465,58.1158,58.0465,58.1158,48900.0
2013-08-27 15:50:00,67.13,67.13,67.04,67.07,88900.0,58.1071,58.1071,58.0292,58.0552,88900.0
2013-08-28 09:30:00,67.13,67.21,66.78,67.07,25200.0,58.1071,58.1764,57.8042,58.0552,25200.0
2013-08-28 09:40:00,67.09,67.28,66.97,67.19,15400.0,58.0725,58.237,57.9686,58.1591,15400.0
2013-08-28 09:50:00,67.15,67.26,67.09,67.15,18800.0,58.1244,58.2196,58.0725,58.1244,18800.0
2013-08-28 10:00:00,67.15,67.25,67.07,67.12,5700.0,58.1244,58.211,58.0552,58.0985,5700.0
2013-08-28 10:10:00,67.12,67.25,67.12,67.23,7600.0,58.0985,58.211,58.0985,58.1937,7600.0
2013-08-28 10:20:00,67.24,67.27,67.21,67.23,5100.0,58.2023,58.2283,58.1764,58.1937,5100.0
2013-08-28 10:30:00,67.21,67.31,67.15,67.28,8900.0,58.1764,58.2629,58.1244,58.237,8900.0
2013-08-28 10:40:00,67.26,67.26,67.15,67.16,10000.0,58.2196,58.2196,58.1244,58.1331,10000.0
2013-08-28 10:50:00,67.18,67.19,67.07,67.11,51300.0,58.1504,58.1591,58.0552,58.0898,51300.0
2013-08-28 11:00:00,67.11,67.13,67.04,67.07,23200.0,58.0898,58.1071,58.0292,58.0552,23200.0
2013-08-28 11:10:00,67.07,67.11,67.05,67.05,12900.0,58.0552,58.0898,58.0379,58.0379,12900.0
2013-08-28 11:20:00,67.05,67.14,67.05,67.05,12700.0,58.0379,58.1158,58.0379,58.0379,12700.0
2013-08-28 11:30:00,67.06,67.1,67.03,67.06,7700.0,58.0465,58.0811,58.0206,58.0465,7700.0
2013-08-28 11:40:00,67.06,67.13,67.05,67.11,7700.0,58.0465,58.1071,58.0379,58.0898,7700.0
2013-08-28 11:50:00,67.12,67.27,67.12,67.27,4300.0,58.0985,58.2283,58.0985,58.2283,4300.0
2013-08-28 12:00:00,67.24,67.26,67.16,67.16,9900.0,58.2023,58.2196,58.1331,58.1331,9900.0
2013-08-28 12:10:00,67.16,67.17,67.09,67.15,8400.0,58.1331,58.1417,58.0725,58.1244,8400.0
2013-08-28 12:20:00,67.16,67.19,67.12,67.18,8600.0,58.1331,58.1591,58.0985,58.1504,8600.0
2013-08-28 12:30:00,67.18,67.2,67.15,67.17,5200.0,58.1504,58.1677,58.1244,58.1417,5200.0
2013-08-28 12:40:00,67.18,67.2,67.16,67.18,3500.0,58.1504,58.1677,58.1331,58.1504,3500.0
2013-08-28 12:50:00,67.21,67.26,67.19,67.23,5000.0,58.1764,58.2196,58.1591,58.1937,5000.0
2013-08-28 13:00:00,67.23,67.27,67.16,67.16,7700.0,58.1937,58.2283,58.1331,58.1331,7700.0
2013-08-28 13:10:00,67.16,67.16,67.11,67.12,5800.0,58.1331,58.1331,58.0898,58.0985,5800.0
2013-08-28 13:20:00,67.13,67.15,67.09,67.15,5200.0,58.1071,58.1244,58.0725,58.1244,5200.0
2013-08-28 13:30:00,67.17,67.19,67.13,67.14,5800.0,58.1417,58.1591,58.1071,58.1158,5800.0
2013-08-28 13:40:00,67.13,67.17,67.13,67.14,6500.0,58.1071,58.1417,58.1071,58.1158,6500.0
2013-08-28 13:50:00,67.15,67.22,67.12,67.22,7400.0,58.1244,58.185,58.0985,58.185,7400.0
2013-08-28 14:00:00,67.23,67.23,67.11,67.11,6600.0,58.1937,58.1937,58.0898,58.0898,6600.0
2013-08-28 14:10:00,67.08,67.08,66.98,66.99,10800.0,58.0638,58.0638,57.9773,57.9859,10800.0
2013-08-28 14:20:00,67.0,67.07,67.0,67.03,10600.0,57.9946,58.0552,57.9946,58.0206,10600.0
2013-08-28 14:30:00,67.03,67.04,66.94,66.96,9700.0,58.0206,58.0292,57.9427,57.96,9700.0
2013-08-28 14:40:00,66.99,67.03,66.9,66.95,12300.0,57.9859,58.0206,57.908,57.9513,12300.0
2013-08-28 14:50:00,66.95,66.97,66.91,66.92,15700.0,57.9513,57.9686,57.9167,57.9253,15700.0
2013-08-28 15:00:00,66.91,67.01,66.9,67.0,18500.0,57.9167,58.0032,57.908,57.9946,18500.0
2013-08-28 15:10:00,67.01,67.05,66.95,66.95,23200.0,58.0032,58.0379,57.9513,57.9513,23200.0
2013-08-28 15:20:00,66.94,67.01,66.92,66.95,22700.0,57.9427,58.0032,57.9253,57.9513,22700.0
2013-08-28 15:30:00,66.95,66.98,66.9,66.9,26300.0,57.9513,57.9773,57.908,57.908,26300.0
2013-08-28 15:40:00,66.9,66.9,66.73,66.76,70000.0,57.908,57.908,57.7609,57.7868,70000.0
2013-08-28 15:50:00,66.77,66.8,66.59,66.63,221000.0,57.7955,57.8215,57.6397,57.6743,221000.0
2013-08-29 09:30:00,66.5,66.87,66.44,66.81,27400.0,57.5618,57.8821,57.5099,57.8301,27400.0
2013-08-29 09:40:00,66.87,67.12,66.86,67.1,24700.0,57.8821,58.0985,57.8734,58.0811,24700.0
2013-08-29 09:50:00,67.13,67.26,67.02,67.23,14300.0,58.1071,58.2196,58.0119,58.1937,14300.0
2013-08-29 10:00:00,67.18,67.2,67.09,67.17,19600.0,58.1504,58.1677,58.0725,58.1417,19600.0
2013-08-29 10:10:00,67.17,67.25,67.09,67.21,31700.0,58.1417,58.211,58.0725,58.1764,31700.0
2013-08-29 10:20:00,67.22,67.26,67.11,67.13,9800.0,58.185,58.2196,58.0898,58.1071,9800.0
2013-08-29 10:30:00,67.11,67.3,67.11,67.2,17300.0,58.0898,58.2543,58.0898,58.1677,17300.0
2013-08-29 10:40:00,67.22,67.29,67.13,67.26,43600.0,58.185,58.2456,58.1071,58.2196,43600.0
2013-08-29 10:50:00,67.27,67.29,67.24,67.27,21200.0,58.2283,58.2456,58.2023,58.2283,21200.0
2013-08-29 11:00:00,67.27,67.28,67.18,67.18,9700.0,58.2283,58.237,58.1504,58.1504,9700.0
2013-08-29 11:10:00,67.19,67.23,67.12,67.18,20600.0,58.1591,58.1937,58.0985,58.1504,20600.0
2013-08-29 11:20:00,67.2,67.27,67.2,67.25,15900.0,58.1677,58.2283,58.1677,58.211,15900.0
2013-08-29 11:30:00,67.24,67.26,67.14,67.18,20100.0,58.2023,58.2196,58.1158,58.1504,20100.0
2013-08-29 11:40:00,67.17,67.2,67.12,67.17,12000.0,58.1417,58.1677,58.0985,58.1417,12000.0
2013-08-29 11:50:00,67.18,67.24,67.18,67.23,43800.0,58.1504,58.2023,58.1504,58.1937,43800.0
2013-08-29 12:00:00,67.23,67.24,67.18,67.18,18300.0,58.1937,58.2023,58.1504,58.1504,18300.0
2013-08-29 12:10:00,67.17,67.17,67.08,67.1,11000.0,58.1417,58.1417,58.0638,58.0811,11000.0
2013-08-29 12:20:00,67.1,67.13,67.06,67.12,16300.0,58.0811,58.1071,58.0465,58.0985,16300.0
2013-08-29 12:30:00,67.12,67.13,67.01,67.02,14500.0,58.0985,58.1071,58.0032,58.0119,14500.0
2013-08-29 12:40:00,67.03,67.04,67.0,67.03,11100.0,58.0206,58.0292,57.9946,58.0206,11100.0
2013-08-29 12:50:00,67.03,67.05,66.99,67.04,10600.0,58.0206,58.0379,57.9859,58.0292,10600.0
2013-08-29 13:00:00,67.04,67.16,67.03,67.13,14700.0,58.0292,58.1331,58.0206,58.1071,14700.0
2013-08-29 13:10:00,67.15,67.15,67.06,67.07,9400.0,58.1244,58.1244,58.0465,58.0552,9400.0
2013-08-29 13:20:00,67.07,67.07,66.98,67.03,11100.0,58.0552,58.0552,57.9773,58.0206,11100.0
2013-08-29 13:30:00,67.04,67.05,66.92,66.98,15700.0,58.0292,58.0379,57.9253,57.9773,15700.0
2013-08-29 13:40:00,66.97,67.03,66.96,67.03,9000.0,57.9686,58.0206,57.96,58.0206,9000.0
2013-08-29 13:50:00,67.04,67.05,66.98,66.99,8900.0,58.0292,58.0379,57.9773,57.9859,8900.0
2013-08-29 14:00:00,66.99,67.11,66.97,67.06,19200.0,57.9859,58.0898,57.9686,58.0465,19200.0
2013-08-29 14:10:00,67.09,67.11,67.03,67.04,9800.0,58.0725,58.0898,58.0206,58.0292,9800.0
2013-08-29 14:20:00,67.04,67.08,66.98,67.0,21300.0,58.0292,58.0638,57.9773,57.9946,21300.0
2013-08-29 14:30:00,67.01,67.1,67.01,67.09,15200.0,58.0032,58.0811,58.0032,58.0725,15200.0
2013-08-29 14:40:00,67.09,67.12,67.06,67.08,20400.0,58.0725,58.0985,58.0465,58.0638,20400.0
2013-08-29 14:50:00,67.09,67.15,67.06,67.11,16800.0,58.0725,58.1244,58.0465,58.0898,16800.0
2013-08-29 15:00:00,67.11,67.11,67.03,67.09,20200.0,58.0898,58.0898,58.0206,58.0725,20200.0
2013-08-29 15:10:00,67.1,67.12,67.06,67.06,70100.0,58.0811,58.0985,58.0465,58.0465,70100.0
2013-08-29 15:20:00,67.06,67.1,67.01,67.03,25700.0,58.0465,58.0811,58.0032,58.0206,25700.0
2013-08-29 15:30:00,67.03,67.03,66.89,66.95,32800.0,58.0206,58.0206,57.8994,57.9513,32800.0
2013-08-29 15:40:00,66.94,67.05,66.94,66.98,38500.0,57.9427,58.0379,57.9427,57.9773,38500.0
2013-08-29 15:50:00,66.99,67.01,66.89,66.9,103700.0,57.9859,58.0032,57.8994,57.908,103700.0
2013-08-30 09:30:00,66.96,67.07,66.8,66.84,19600.0,57.96,58.0552,57.8215,57.8561,19600.0
2013-08-30 09:40:00,66.84,66.88,66.76,66.88,6400.0,57.8561,57.8907,57.7868,57.8907,6400.0
2013-08-30 09:50:00,66.88,66.96,66.79,66.87,12800.0,57.8907,57.96,57.8128,57.8821,12800.0
2013-08-30 10:00:00,66.85,66.85,66.7,66.77,8300.0,57.8647,57.8647,57.7349,57.7955,8300.0
2013-08-30 10:10:00,66.74,66.91,66.63,66.91,20100.0,57.7695,57.9167,57.6743,57.9167,20100.0
2013-08-30 10:20:00,66.91,66.97,66.88,66.91,11500.0,57.9167,57.9686,57.8907,57.9167,11500.0
2013-08-30 10:30:00,66.91,66.95,66.85,66.85,11200.0,57.9167,57.9513,57.8647,57.8647,11200.0
2013-08-30 10:40:00,66.85,66.86,66.73,66.78,12600.0,57.8647,57.8734,57.7609,57.8042,12600.0
2013-08-30 10:50:00,66.76,66.78,66.69,66.71,10500.0,57.7868,57.8042,57.7263,57.7436,10500.0
2013-08-30 11:00:00,66.71,66.83,66.7,66.79,21600.0,57.7436,57.8474,57.7349,57.8128,21600.0
2013-08-30 11:10:00,66.8,66.86,66.78,66.81,10600.0,57.8215,57.8734,57.8042,57.8301,10600.0
2013-08-30 11:20:00,66.81,66.82,66.76,66.76,9600.0,57.8301,57.8388,57.7868,57.7868,9600.0
2013-08-30 11:30:00,66.73,66.74,66.7,66.71,9900.0,57.7609,57.7695,57.7349,57.7436,9900.0
2013-08-30 11:40:00,66.73,66.83,66.7,66.8,8900.0,57.7609,57.8474,57.7349,57.8215,8900.0
2013-08-30 11:50:00,66.8,66.87,66.79,66.8,8600.0,57.8215,57.8821,57.8128,57.8215,8600.0
2013-08-30 12:00:00,66.8,66.92,66.8,66.9,9600.0,57.8215,57.9253,57.8215,57.908,9600.0
2013-08-30 12:10:00,66.91,66.97,66.91,66.97,9500.0,57.9167,57.9686,57.9167,57.9686,9500.0
2013-08-30 12:20:00,66.98,66.98,66.9,66.95,8200.0,57.9773,57.9773,57.908,57.9513,8200.0
2013-08-30 12:30:00,66.94,66.95,66.86,66.87,4400.0,57.9427,57.9513,57.8734,57.8821,4400.0
2013-08-30 12:40:00,66.86,66.99,66.86,66.97,10300.0,57.8734,57.9859,57.8734,57.9686,10300.0
2013-08-30 12:50:00,66.97,66.99,66.88,66.97,12600.0,57.9686,57.9859,57.8907,57.9686,12600.0
2013-08-30 13:00:00,66.95,66.95,66.7,66.7,16100.0,57.9513,57.9513,57.7349,57.7349,16100.0
2013-08-30 13:10:00,66.69,67.01,66.69,66.93,15700.0,57.7263,58.0032,57.7263,57.934,15700.0
2013-08-30 13:20:00,66.95,67.01,66.84,66.98,10000.0,57.9513,58.0032,57.8561,57.9773,10000.0
2013-08-30 13:30:00,66.99,67.02,66.95,67.01,7900.0,57.9859,58.0119,57.9513,58.0032,7900.0
2013-08-30 13:40:00,66.98,67.07,66.95,67.03,9300.0,57.9773,58.0552,57.9513,58.0206,9300.0
2013-08-30 13:50:00,67.03,67.06,66.94,66.94,10400.0,58.0206,58.0465,57.9427,57.9427,10400.0
2013-08-30 14:00:00,66.93,66.93,66.8,66.87,13400.0,57.934,57.934,57.8215,57.8821,13400.0
2013-08-30 14:10:00,66.87,66.91,66.82,66.85,6600.0,57.8821,57.9167,57.8388,57.8647,6600.0
2013-08-30 14:20:00,66.87,66.89,66.84,66.88,6600.0,57.8821,57.8994,57.8561,57.8907,6600.0
2013-08-30 14:30:00,66.87,66.98,66.87,66.93,10900.0,57.8821,57.9773,57.8821,57.934,10900.0
2013-08-30 14:40:00,66.92,66.93,66.86,66.87,8900.0,57.9253,57.934,57.8734,57.8821,8900.0
2013-08-30 14:50:00,66.88,66.94,66.88,66.89,13500.0,57.8907,57.9427,57.8907,57.8994,13500.0
2013-08-30 15:00:00,66.87,66.92,66.82,66.86,12200.0,57.8821,57.9253,57.8388,57.8734,12200.0
2013-08-30 15:10:00,66.86,66.93,66.84,66.89,16600.0,57.8734,57.934,57.8561,57.8994,16600.0
2013-08-30 15:20:00,66.9,66.92,66.86,66.9,22900.0,57.908,57.9253,57.8734,57.908,22900.0
2013-08-30 15:30:00,66.9,66.9,66.8,66.83,25200.0,57.908,57.908,57.8215,57.8474,25200.0
2013-08-30 15:40:00,66.83,66.83,66.69,66.75,70700.0,57.8474,57.8474,57.7263,57.7782,70700.0
2013-08-30 15:50:00,66.73,66.95,66.65,66.88,159600.0,57.7609,57.9513,57.6916,57.8907,159600.0
2013-09-03 09:30:00,67.55,67.99,67.47,67.67,34100.0,58.4707,58.8515,58.4014,58.5745,34100.0
2013-09-03 09:40:00,67.67,67.82,67.58,67.69,17000.0,58.5745,58.7044,58.4966,58.5918,17000.0
2013-09-03 09:50:00,67.7,67.79,67.58,67.62,13900.0,58.6005,58.6784,58.4966,58.5313,13900.0
2013-09-03 10:00:00,67.6,67.68,67.48,67.55,18600.0,58.5139,58.5832,58.4101,58.4707,18600.0
2013-09-03 10:10:00,67.55,67.73,67.53,67.53,15100.0,58.4707,58.6265,58.4534,58.4534,15100.0
2013-09-03 10:20:00,67.53,67.53,67.42,67.47,11400.0,58.4534,58.4534,58.3581,58.4014,11400.0
2013-09-03 10:30:00,67.48,67.58,67.46,67.58,19100.0,58.4101,58.4966,58.3928,58.4966,19100.0
2013-09-03 10:40:00,67.58,67.76,67.55,67.75,16600.0,58.4966,58.6524,58.4707,58.6438,16600.0
2013-09-03 10:50:00,67.75,67.76,67.64,67.66,11400.0,58.6438,58.6524,58.5486,58.5659,11400.0
2013-09-03 11:00:00,67.65,67.69,67.58,67.6,8300.0,58.5572,58.5918,58.4966,58.5139,8300.0
2013-09-03 11:10:00,67.59,67.64,67.42,67.42,48500.0,58.5053,58.5486,58.3581,58.3581,48500.0
2013-09-03 11:20:00,67.4,67.4,67.2,67.22,19400.0,58.3408,58.3408,58.1677,58.185,19400.0
2013-09-03 11:30:00,67.22,67.28,67.2,67.25,20400.0,58.185,58.237,58.1677,58.211,20400.0
2013-09-03 11:40:00,67.25,67.26,66.96,67.03,35300.0,58.211,58.2196,57.96,58.0206,35300.0
2013-09-03 11:50:00,67.03,67.07,66.97,67.04,13000.0,58.0206,58.0552,57.9686,58.0292,13000.0
2013-09-03 12:00:00,67.06,67.06,66.96,67.04,10800.0,58.0465,58.0465,57.96,58.0292,10800.0
2013-09-03 12:10:00,67.04,67.04,66.9,66.9,9100.0,58.0292,58.0292,57.908,57.908,9100.0
2013-09-03 12:20:00,66.9,67.0,66.9,66.99,6100.0,57.908,57.9946,57.908,57.9859,6100.0
2013-09-03 12:30:00,66.99,67.01,66.93,66.97,4000.0,57.9859,58.0032,57.934,57.9686,4000.0
2013-09-03 12:40:00,66.99,66.99,66.81,66.84,14100.0,57.9859,57.9859,57.8301,57.8561,14100.0
2013-09-03 12:50:00,66.84,66.95,66.84,66.9,12000.0,57.8561,57.9513,57.8561,57.908,12000.0
2013-09-03 13:00:00,66.91,66.92,66.84,66.9,11500.0,57.9167,57.9253,57.8561,57.908,11500.0
2013-09-03 13:10:00,66.9,66.95,66.81,66.81,12100.0,57.908,57.9513,57.8301,57.8301,12100.0
2013-09-03 13:20:00,66.77,66.81,66.73,66.77,22600.0,57.7955,57.8301,57.7609,57.7955,22600.0
2013-09-03 13:30:00,66.78,66.8,66.76,66.76,18600.0,57.8042,57.8215,57.7868,57.7868,18600.0
2013-09-03 13:40:00,66.75,66.8,66.69,66.7,14400.0,57.7782,57.8215,57.7263,57.7349,14400.0
2013-09-03 13:50:00,66.71,66.79,66.7,66.75,13300.0,57.7436,57.8128,57.7349,57.7782,13300.0
2013-09-03 14:00:00,66.76,66.85,66.75,66.84,23700.0,57.7868,57.8647,57.7782,57.8561,23700.0
2013-09-03 14:10:00,66.84,67.0,66.84,67.0,23600.0,57.8561,57.9946,57.8561,57.9946,23600.0
2013-09-03 14:20:00,66.99,66.99,66.85,66.96,23000.0,57.9859,57.9859,57.8647,57.96,23000.0
2013-09-03 14:30:00,66.96,67.01,66.87,66.92,14600.0,57.96,58.0032,57.8821,57.9253,14600.0
2013-09-03 14:40:00,66.92,66.93,66.83,66.89,15600.0,57.9253,57.934,57.8474,57.8994,15600.0
2013-09-03 14:50:00,66.9,67.05,66.82,67.04,22900.0,57.908,58.0379,57.8388,58.0292,22900.0
2013-09-03 15:00:00,67.05,67.19,67.0,67.13,24400.0,58.0379,58.1591,57.9946,58.1071,24400.0
2013-09-03 15:10:00,67.14,67.22,67.14,67.16,17500.0,58.1158,58.185,58.1158,58.1331,17500.0
2013-09-03 15:20:00,67.16,67.18,67.1,67.12,21000.0,58.1331,58.1504,58.0811,58.0985,21000.0
2013-09-03 15:30:00,67.13,67.25,67.13,67.23,42400.0,58.1071,58.211,58.1071,58.1937,42400.0
2013-09-03 15:40:00,67.24,67.28,67.05,67.08,52000.0,58.2023,58.237,58.0379,58.0638,52000.0
2013-09-03 15:50:00,67.08,67.2,67.08,67.2,91500.0,58.0638,58.1677,58.0638,58.1677,91500.0
2013-09-04 09:30:00,67.13,67.16,66.7,66.72,67100.0,58.1071,58.1331,57.7349,57.7522,67100.0
2013-09-04 09:40:00,66.72,66.81,66.65,66.71,70900.0,57.7522,57.8301,57.6916,57.7436,70900.0
2013-09-04 09:50:00,66.71,66.74,66.52,66.53,87300.0,57.7436,57.7695,57.5791,57.5878,87300.0
2013-09-04 10:00:00,66.54,66.83,66.52,66.82,81200.0,57.5964,57.8474,57.5791,57.8388,81200.0
2013-09-04 10:10:00,66.83,66.97,66.83,66.95,40700.0,57.8474,57.9686,57.8474,57.9513,40700.0
2013-09-04 10:20:00,66.95,67.06,66.93,66.99,49400.0,57.9513,58.0465,57.934,57.9859,49400.0
2013-09-04 10:30:00,66.99,66.99,66.84,66.87,36100.0,57.9859,57.9859,57.8561,57.8821,36100.0
2013-09-04 10:40:00,66.87,66.88,66.75,66.78,42500.0,57.8821,57.8907,57.7782,57.8042,42500.0
2013-09-04 10:50:00,66.77,66.78,66.68,66.7,45600.0,57.7955,57.8042,57.7176,57.7349,45600.0
2013-09-04 11:00:00,66.7,66.9,66.67,66.9,38600.0,57.7349,57.908,57.7089,57.908,38600.0
2013-09-04 11:10:00,66.89,66.97,66.86,66.87,24000.0,57.8994,57.9686,57.8734,57.8821,24000.0
2013-09-04 11:20:00,66.87,66.87,66.76,66.78,28900.0,57.8821,57.8821,57.7868,57.8042,28900.0
2013-09-04 11:30:00,66.77,66.84,66.72,66.82,31100.0,57.7955,57.8561,57.7522,57.8388,31100.0
2013-09-04 11:40:00,66.82,66.89,66.82,66.82,19900.0,57.8388,57.8994,57.8388,57.8388,19900.0
2013-09-04 11:50:00,66.83,66.93,66.83,66.89,28300.0,57.8474,57.934,57.8474,57.8994,28300.0
2013-09-04 12:00:00,66.89,66.93,66.87,66.9,14800.0,57.8994,57.934,57.8821,57.908,14800.0
2013-09-04 12:10:00,66.9,66.9,66.85,66.88,17400.0,57.908,57.908,57.8647,57.8907,17400.0
2013-09-04 12:20:00,66.88,66.9,66.84,66.86,15600.0,57.8907,57.908,57.8561,57.8734,15600.0
2013-09-04 12:30:00,66.86,66.92,66.84,66.92,14000.0,57.8734,57.9253,57.8561,57.9253,14000.0
2013-09-04 12:40:00,66.91,66.91,66.85,66.88,12700.0,57.9167,57.9167,57.8647,57.8907,12700.0
2013-09-04 12:50:00,66.88,66.89,66.87,66.87,13200.0,57.8907,57.8994,57.8821,57.8821,13200.0
2013-09-04 13:00:00,66.87,66.87,66.82,66.82,18800.0,57.8821,57.8821,57.8388,57.8388,18800.0
2013-09-04 13:10:00,66.82,66.82,66.78,66.78,26700.0,57.8388,57.8388,57.8042,57.8042,26700.0
2013-09-04 13:20:00,66.79,66.89,66.78,66.89,31400.0,57.8128,57.8994,57.8042,57.8994,31400.0
2013-09-04 13:30:00,66.89,66.98,66.88,66.95,17900.0,57.8994,57.9773,57.8907,57.9513,17900.0
2013-09-04 13:40:00,66.95,67.0,66.95,67.0,18500.0,57.9513,57.9946,57.9513,57.9946,18500.0
2013-09-04 13:50:00,67.01,67.03,66.99,67.01,20200.0,58.0032,58.0206,57.9859,58.0032,20200.0
2013-09-04 14:00:00,67.01,67.09,67.01,67.06,26000.0,58.0032,58.0725,58.0032,58.0465,26000.0
2013-09-04 14:10:00,67.07,67.22,67.07,67.22,25900.0,58.0552,58.185,58.0552,58.185,25900.0
2013-09-04 14:20:00,67.22,67.3,67.21,67.28,29400.0,58.185,58.2543,58.1764,58.237,29400.0
2013-09-04 14:30:00,67.28,67.29,67.22,67.28,39800.0,58.237,58.2456,58.185,58.237,39800.0
2013-09-04 14:40:00,67.28,67.32,67.27,67.28,24200.0,58.237,58.2716,58.2283,58.237,24200.0
2013-09-04 14:50:00,67.28,67.37,67.27,67.35,22200.0,58.237,58.3149,58.2283,58.2975,22200.0
2013-09-04 15:00:00,67.36,67.38,67.28,67.33,21700.0,58.3062,58.3235,58.237,58.2802,21700.0
2013-09-04 15:10:00,67.33,67.36,67.3,67.36,31500.0,58.2802,58.3062,58.2543,58.3062,31500.0
2013-09-04 15:20:00,67.36,67.36,67.21,67.23,44000.0,58.3062,58.3062,58.1764,58.1937,44000.0
2013-09-04 15:30:00,67.25,67.28,67.13,67.13,33500.0,58.211,58.237,58.1071,58.1071,33500.0
2013-09-04 15:40:00,67.14,67.26,67.12,67.23,64700.0,58.1158,58.2196,58.0985,58.1937,64700.0
2013-09-04 15:50:00,67.23,67.27,67.16,67.27,106400.0,58.1937,58.2283,58.1331,58.2283,106400.0
2013-09-05 09:30:00,67.34,67.56,67.3,67.48,31800.0,58.2889,58.4793,58.2543,58.4101,31800.0
2013-09-05 09:40:00,67.5,67.7,67.5,67.7,18800.0,58.4274,58.6005,58.4274,58.6005,18800.0
2013-09-05 09:50:00,67.7,67.7,67.63,67.69,15900.0,58.6005,58.6005,58.5399,58.5918,15900.0
2013-09-05 10:00:00,67.7,67.72,67.47,67.54,30800.0,58.6005,58.6178,58.4014,58.462,30800.0
2013-09-05 10:10:00,67.53,67.59,67.5,67.5,12000.0,58.4534,58.5053,58.4274,58.4274,12000.0
2013-09-05 10:20:00,67.5,67.5,67.31,67.37,19000.0,58.4274,58.4274,58.2629,58.3149,19000.0
2013-09-05 10:30:00,67.38,67.38,67.18,67.23,20000.0,58.3235,58.3235,58.1504,58.1937,20000.0
2013-09-05 10:40:00,67.22,67.25,67.1,67.15,21000.0,58.185,58.211,58.0811,58.1244,21000.0
2013-09-05 10:50:00,67.15,67.27,67.15,67.16,19800.0,58.1244,58.2283,58.1244,58.1331,19800.0
2013-09-05 11:00:00,67.17,67.37,67.17,67.37,26700.0,58.1417,58.3149,58.1417,58.3149,26700.0
2013-09-05 11:10:00,67.37,67.5,67.37,67.45,35200.0,58.3149,58.4274,58.3149,58.3841,35200.0
2013-09-05 11:20:00,67.46,67.49,67.39,67.43,8400.0,58.3928,58.4187,58.3322,58.3668,8400.0
2013-09-05 11:30:00,67.44,67.54,67.37,67.52,20800.0,58.3754,58.462,58.3149,58.4447,20800.0
2013-09-05 11:40:00,67.53,67.58,67.53,67.56,10100.0,58.4534,58.4966,58.4534,58.4793,10100.0
2013-09-05 11:50:00,67.57,67.63,67.57,67.63,18400.0,58.488,58.5399,58.488,58.5399,18400.0
2013-09-05 12:00:00,67.62,67.67,67.61,67.64,30400.0,58.5313,58.5745,58.5226,58.5486,30400.0
2013-09-05 12:10:00,67.63,67.67,67.62,67.66,13300.0,58.5399,58.5745,58.5313,58.5659,13300.0
2013-09-05 12:20:00,67.67,67.74,67.66,67.7,12200.0,58.5745,58.6351,58.5659,58.6005,12200.0
2013-09-05 12:30:00,67.69,67.71,67.67,67.71,7500.0,58.5918,58.6092,58.5745,58.6092,7500.0
2013-09-05 12:40:00,67.69,67.72,67.69,67.7,7600.0,58.5918,58.6178,58.5918,58.6005,7600.0
2013-09-05 12:50:00,67.7,67.73,67.63,67.63,12000.0,58.6005,58.6265,58.5399,58.5399,12000.0
2013-09-05 13:00:00,67.63,67.63,67.52,67.53,25000.0,58.5399,58.5399,58.4447,58.4534,25000.0
2013-09-05 13:10:00,67.52,67.55,67.47,67.55,37200.0,58.4447,58.4707,58.4014,58.4707,37200.0
2013-09-05 13:20:00,67.54,67.62,67.53,67.61,33700.0,58.462,58.5313,58.4534,58.5226,33700.0
2013-09-05 13:30:00,67.62,67.67,67.55,67.67,21500.0,58.5313,58.5745,58.4707,58.5745,21500.0
2013-09-05 13:40:00,67.67,67.75,67.66,67.68,18900.0,58.5745,58.6438,58.5659,58.5832,18900.0
2013-09-05 13:50:00,67.69,67.69,67.56,67.61,55900.0,58.5918,58.5918,58.4793,58.5226,55900.0
2013-09-05 14:00:00,67.62,67.75,67.61,67.75,13000.0,58.5313,58.6438,58.5226,58.6438,13000.0
2013-09-05 14:10:00,67.76,68.0,67.75,67.9,71300.0,58.6524,58.8602,58.6438,58.7736,71300.0
2013-09-05 14:20:00,67.88,67.91,67.81,67.84,16600.0,58.7563,58.7823,58.6957,58.7217,16600.0
2013-09-05 14:30:00,67.84,67.87,67.84,67.85,12300.0,58.7217,58.7477,58.7217,58.7303,12300.0
2013-09-05 14:40:00,67.85,67.85,67.82,67.83,12400.0,58.7303,58.7303,58.7044,58.713,12400.0
2013-09-05 14:50:00,67.84,67.91,67.83,67.83,14100.0,58.7217,58.7823,58.713,58.713,14100.0
2013-09-05 15:00:00,67.83,67.84,67.81,67.81,12400.0,58.713,58.7217,58.6957,58.6957,12400.0
2013-09-05 15:10:00,67.81,67.83,67.76,67.8,28300.0,58.6957,58.713,58.6524,58.6871,28300.0
2013-09-05 15:20:00,67.8,67.83,67.77,67.83,18900.0,58.6871,58.713,58.6611,58.713,18900.0
2013-09-05 15:30:00,67.83,67.84,67.76,67.77,35700.0,58.713,58.7217,58.6524,58.6611,35700.0
2013-09-05 15:40:00,67.77,67.79,67.7,67.73,50500.0,58.6611,58.6784,58.6005,58.6265,50500.0
2013-09-05 15:50:00,67.73,67.8,67.73,67.79,83800.0,58.6265,58.6871,58.6265,58.6784,83800.0
2013-09-06 09:30:00,69.63,70.38,69.05,69.05,221600.0,60.2711,60.9203,59.769,59.769,221600.0
2013-09-06 09:40:00,69.07,69.07,68.22,68.59,52200.0,59.7864,59.7864,59.0506,59.3709,52200.0
2013-09-06 09:50:00,68.61,68.61,68.26,68.36,33900.0,59.3882,59.3882,59.0852,59.1718,33900.0
2013-09-06 10:00:00,68.35,68.38,68.06,68.17,35500.0,59.1631,59.1891,58.9121,59.0073,35500.0
2013-09-06 10:10:00,68.19,68.38,68.12,68.25,39400.0,59.0246,59.1891,58.964,59.0766,39400.0
2013-09-06 10:20:00,68.25,68.52,68.23,68.44,35800.0,59.0766,59.3103,59.0593,59.241,35800.0
2013-09-06 10:30:00,68.44,68.74,68.44,68.73,55000.0,59.241,59.5007,59.241,59.4921,55000.0
2013-09-06 10:40:00,68.73,69.2,68.73,69.17,75900.0,59.4921,59.8989,59.4921,59.8729,75900.0
2013-09-06 10:50:00,69.18,69.62,69.18,69.43,172100.0,59.8816,60.2624,59.8816,60.098,172100.0
2013-09-06 11:00:00,69.44,69.68,69.42,69.48,56200.0,60.1066,60.3144,60.0893,60.1413,56200.0
2013-09-06 11:10:00,69.47,69.58,69.39,69.44,29800.0,60.1326,60.2278,60.0633,60.1066,29800.0
2013-09-06 11:20:00,69.46,69.62,69.44,69.62,23700.0,60.1239,60.2624,60.1066,60.2624,23700.0
2013-09-06 11:30:00,69.63,69.65,69.52,69.53,26600.0,60.2711,60.2884,60.1759,60.1845,26600.0
2013-09-06 11:40:00,69.52,69.74,69.51,69.73,34900.0,60.1759,60.3663,60.1672,60.3577,34900.0
2013-09-06 11:50:00,69.71,69.78,69.51,69.53,74200.0,60.3403,60.4009,60.1672,60.1845,74200.0
2013-09-06 12:00:00,69.52,69.53,69.45,69.45,12500.0,60.1759,60.1845,60.1153,60.1153,12500.0
2013-09-06 12:10:00,69.45,69.46,69.41,69.41,13300.0,60.1153,60.1239,60.0807,60.0807,13300.0
2013-09-06 12:20:00,69.42,69.43,69.35,69.42,15100.0,60.0893,60.098,60.0287,60.0893,15100.0
2013-09-06 12:30:00,69.41,69.45,69.3,69.3,10100.0,60.0807,60.1153,59.9854,59.9854,10100.0
2013-09-06 12:40:00,69.3,69.33,69.25,69.29,7500.0,59.9854,60.0114,59.9422,59.9768,7500.0
2013-09-06 12:50:00,69.29,69.31,69.26,69.28,7800.0,59.9768,59.9941,59.9508,59.9681,7800.0
2013-09-06 13:00:00,69.29,69.35,69.28,69.33,12000.0,59.9768,60.0287,59.9681,60.0114,12000.0
2013-09-06 13:10:00,69.33,69.35,69.31,69.33,7100.0,60.0114,60.0287,59.9941,60.0114,7100.0
2013-09-06 13:20:00,69.37,69.37,69.27,69.31,9800.0,60.046,60.046,59.9595,59.9941,9800.0
2013-09-06 13:30:00,69.3,69.32,69.25,69.3,17300.0,59.9854,60.0028,59.9422,59.9854,17300.0
2013-09-06 13:40:00,69.29,69.33,69.25,69.3,25100.0,59.9768,60.0114,59.9422,59.9854,25100.0
2013-09-06 13:50:00,69.34,69.39,69.3,69.31,12400.0,60.0201,60.0633,59.9854,59.9941,12400.0
2013-09-06 14:00:00,69.32,69.43,69.3,69.38,13500.0,60.0028,60.098,59.9854,60.0547,13500.0
2013-09-06 14:10:00,69.4,69.4,69.28,69.29,10100.0,60.072,60.072,59.9681,59.9768,10100.0
2013-09-06 14:20:00,69.3,69.39,69.3,69.37,18800.0,59.9854,60.0633,59.9854,60.046,18800.0
2013-09-06 14:30:00,69.38,69.43,69.36,69.36,21200.0,60.0547,60.098,60.0374,60.0374,21200.0
2013-09-06 14:40:00,69.37,69.38,69.28,69.29,23300.0,60.046,60.0547,59.9681,59.9768,23300.0
2013-09-06 14:50:00,69.29,69.37,69.24,69.29,18300.0,59.9768,60.046,59.9335,59.9768,18300.0
2013-09-06 15:00:00,69.3,69.34,69.11,69.14,30000.0,59.9854,60.0201,59.821,59.847,30000.0
2013-09-06 15:10:00,69.13,69.17,69.02,69.14,46800.0,59.8383,59.8729,59.7431,59.847,46800.0
2013-09-06 15:20:00,69.14,69.2,69.05,69.06,45700.0,59.847,59.8989,59.769,59.7777,45700.0
2013-09-06 15:30:00,69.05,69.11,69.0,69.09,46700.0,59.769,59.821,59.7258,59.8037,46700.0
2013-09-06 15:40:00,69.1,69.15,68.95,68.95,84300.0,59.8123,59.8556,59.6825,59.6825,84300.0
2013-09-06 15:50:00,68.94,69.06,68.91,68.94,106200.0,59.6738,59.7777,59.6479,59.6738,106200.0
2013-09-09 09:30:00,68.98,69.18,68.92,69.09,20900.0,59.7085,59.8816,59.6565,59.8037,20900.0
2013-09-09 09:40:00,69.07,69.1,68.79,68.82,23100.0,59.7864,59.8123,59.544,59.57,23100.0
2013-09-09 09:50:00,68.85,68.96,68.85,68.9,21500.0,59.5959,59.6911,59.5959,59.6392,21500.0
2013-09-09 10:00:00,68.91,68.98,68.7,68.71,13400.0,59.6479,59.7085,59.4661,59.4747,13400.0
2013-09-09 10:10:00,68.73,68.82,68.63,68.78,12300.0,59.4921,59.57,59.4055,59.5353,12300.0
2013-09-09 10:20:00,68.79,68.8,68.66,68.66,11000.0,59.544,59.5527,59.4315,59.4315,11000.0
2013-09-09 10:30:00,68.62,68.76,68.62,68.7,9300.0,59.3968,59.518,59.3968,59.4661,9300.0
2013-09-09 10:40:00,68.68,68.75,68.68,68.74,11500.0,59.4488,59.5094,59.4488,59.5007,11500.0
2013-09-09 10:50:00,68.74,68.78,68.69,68.71,14400.0,59.5007,59.5353,59.4574,59.4747,14400.0
2013-09-09 11:00:00,68.72,68.85,68.7,68.81,26400.0,59.4834,59.5959,59.4661,59.5613,26400.0
2013-09-09 11:10:00,68.81,68.86,68.76,68.77,23600.0,59.5613,59.6046,59.518,59.5267,23600.0
2013-09-09 11:20:00,68.77,68.8,68.72,68.75,14900.0,59.5267,59.5527,59.4834,59.5094,14900.0
2013-09-09 11:30:00,68.75,68.77,68.7,68.76,20800.0,59.5094,59.5267,59.4661,59.518,20800.0
2013-09-09 11:40:00,68.77,68.8,68.75,68.75,6700.0,59.5267,59.5527,59.5094,59.5094,6700.0
2013-09-09 11:50:00,68.78,68.79,68.7,68.72,18200.0,59.5353,59.544,59.4661,59.4834,18200.0
2013-09-09 12:00:00,68.73,68.75,68.71,68.71,12300.0,59.4921,59.5094,59.4747,59.4747,12300.0
2013-09-09 12:10:00,68.72,68.82,68.72,68.79,6800.0,59.4834,59.57,59.4834,59.544,6800.0
2013-09-09 12:20:00,68.8,68.83,68.8,68.81,3900.0,59.5527,59.5786,59.5527,59.5613,3900.0
2013-09-09 12:30:00,68.81,68.83,68.79,68.81,6100.0,59.5613,59.5786,59.544,59.5613,6100.0
2013-09-09 12:40:00,68.81,68.88,68.81,68.88,6600.0,59.5613,59.6219,59.5613,59.6219,6600.0
2013-09-09 12:50:00,68.87,68.93,68.87,68.92,6400.0,59.6132,59.6652,59.6132,59.6565,6400.0
2013-09-09 13:00:00,68.93,68.97,68.92,68.95,8600.0,59.6652,59.6998,59.6565,59.6825,8600.0
2013-09-09 13:10:00,68.95,68.99,68.92,68.94,10800.0,59.6825,59.7171,59.6565,59.6738,10800.0
2013-09-09 13:20:00,68.94,69.0,68.92,68.92,9500.0,59.6738,59.7258,59.6565,59.6565,9500.0
2013-09-09 13:30:00,68.93,68.96,68.92,68.94,5100.0,59.6652,59.6911,59.6565,59.6738,5100.0
2013-09-09 13:40:00,68.94,68.99,68.9,68.98,9400.0,59.6738,59.7171,59.6392,59.7085,9400.0
2013-09-09 13:50:00,69.0,69.07,68.98,69.04,13300.0,59.7258,59.7864,59.7085,59.7604,13300.0
2013-09-09 14:00:00,69.06,69.11,69.05,69.05,10000.0,59.7777,59.821,59.769,59.769,10000.0
2013-09-09 14:10:00,69.05,69.12,69.03,69.11,18800.0,59.769,59.8296,59.7517,59.821,18800.0
2013-09-09 14:20:00,69.1,69.18,69.09,69.15,30000.0,59.8123,59.8816,59.8037,59.8556,30000.0
2013-09-09 14:30:00,69.15,69.18,69.12,69.15,24600.0,59.8556,59.8816,59.8296,59.8556,24600.0
2013-09-09 14:40:00,69.15,69.19,69.13,69.16,9400.0,59.8556,59.8902,59.8383,59.8643,9400.0
2013-09-09 14:50:00,69.15,69.18,69.14,69.15,11300.0,59.8556,59.8816,59.847,59.8556,11300.0
2013-09-09 15:00:00,69.15,69.17,69.11,69.14,23400.0,59.8556,59.8729,59.821,59.847,23400.0
2013-09-09 15:10:00,69.15,69.2,69.14,69.18,16300.0,59.8556,59.8989,59.847,59.8816,16300.0
2013-09-09 15:20:00,69.17,69.17,69.1,69.12,19000.0,59.8729,59.8729,59.8123,59.8296,19000.0
2013-09-09 15:30:00,69.13,69.17,69.05,69.05,29900.0,59.8383,59.8729,59.769,59.769,29900.0
2013-09-09 15:40:00,69.05,69.13,69.02,69.1,36100.0,59.769,59.8383,59.7431,59.8123,36100.0
2013-09-09 15:50:00,69.11,69.17,69.09,69.16,55100.0,59.821,59.8729,59.8037,59.8643,55100.0
2013-09-10 09:30:00,69.69,69.75,69.54,69.7,48500.0,60.323,60.375,60.1932,60.3317,48500.0
2013-09-10 09:40:00,69.7,69.81,69.62,69.79,44500.0,60.3317,60.4269,60.2624,60.4096,44500.0
2013-09-10 09:50:00,69.8,69.99,69.79,69.91,60000.0,60.4182,60.5827,60.4096,60.5135,60000.0
2013-09-10 10:00:00,69.91,70.0,69.74,69.75,137400.0,60.5135,60.5914,60.3663,60.375,137400.0
2013-09-10 10:10:00,69.74,69.76,69.46,69.51,58500.0,60.3663,60.3836,60.1239,60.1672,58500.0
2013-09-10 10:20:00,69.51,69.67,69.51,69.67,24900.0,60.1672,60.3057,60.1672,60.3057,24900.0
2013-09-10 10:30:00,69.67,69.75,69.67,69.7,24200.0,60.3057,60.375,60.3057,60.3317,24200.0
2013-09-10 10:40:00,69.69,69.7,69.62,69.62,21000.0,60.323,60.3317,60.2624,60.2624,21000.0
2013-09-10 10:50:00,69.62,69.63,69.56,69.58,26600.0,60.2624,60.2711,60.2105,60.2278,26600.0
2013-09-10 11:00:00,69.58,69.67,69.57,69.64,20100.0,60.2278,60.3057,60.2192,60.2797,20100.0
2013-09-10 11:10:00,69.64,69.67,69.63,69.65,27300.0,60.2797,60.3057,60.2711,60.2884,27300.0
2013-09-10 11:20:00,69.66,69.66,69.6,69.63,24100.0,60.2971,60.2971,60.2451,60.2711,24100.0
2013-09-10 11:30:00,69.63,69.63,69.46,69.5,20200.0,60.2711,60.2711,60.1239,60.1586,20200.0
2013-09-10 11:40:00,69.49,69.49,69.33,69.37,18600.0,60.1499,60.1499,60.0114,60.046,18600.0
2013-09-10 11:50:00,69.38,69.54,69.38,69.48,31700.0,60.0547,60.1932,60.0547,60.1413,31700.0
2013-09-10 12:00:00,69.49,69.52,69.48,69.52,15400.0,60.1499,60.1759,60.1413,60.1759,15400.0
2013-09-10 12:10:00,69.52,69.62,69.51,69.62,12300.0,60.1759,60.2624,60.1672,60.2624,12300.0
2013-09-10 12:20:00,69.61,69.62,69.52,69.52,11100.0,60.2538,60.2624,60.1759,60.1759,11100.0
2013-09-10 12:30:00,69.53,69.59,69.53,69.57,19500.0,60.1845,60.2365,60.1845,60.2192,19500.0
2013-09-10 12:40:00,69.59,69.59,69.53,69.56,14400.0,60.2365,60.2365,60.1845,60.2105,14400.0
2013-09-10 12:50:00,69.56,69.66,69.55,69.66,17200.0,60.2105,60.2971,60.2018,60.2971,17200.0
2013-09-10 13:00:00,69.66,69.66,69.61,69.62,10300.0,60.2971,60.2971,60.2538,60.2624,10300.0
2013-09-10 13:10:00,69.62,69.63,69.56,69.62,16400.0,60.2624,60.2711,60.2105,60.2624,16400.0
2013-09-10 13:20:00,69.62,69.72,69.61,69.66,10700.0,60.2624,60.349,60.2538,60.2971,10700.0
2013-09-10 13:30:00,69.66,69.67,69.61,69.62,13800.0,60.2971,60.3057,60.2538,60.2624,13800.0
2013-09-10 13:40:00,69.62,69.65,69.6,69.65,14600.0,60.2624,60.2884,60.2451,60.2884,14600.0
2013-09-10 13:50:00,69.65,69.67,69.63,69.64,14000.0,60.2884,60.3057,60.2711,60.2797,14000.0
2013-09-10 14:00:00,69.65,69.66,69.55,69.55,18600.0,60.2884,60.2971,60.2018,60.2018,18600.0
2013-09-10 14:10:00,69.54,69.6,69.52,69.59,34200.0,60.1932,60.2451,60.1759,60.2365,34200.0
2013-09-10 14:20:00,69.59,69.67,69.59,69.67,14900.0,60.2365,60.3057,60.2365,60.3057,14900.0
2013-09-10 14:30:00,69.66,69.67,69.57,69.63,15200.0,60.2971,60.3057,60.2192,60.2711,15200.0
2013-09-10 14:40:00,69.63,69.67,69.59,69.67,14700.0,60.2711,60.3057,60.2365,60.3057,14700.0
2013-09-10 14:50:00,69.67,69.68,69.62,69.67,16600.0,60.3057,60.3144,60.2624,60.3057,16600.0
2013-09-10 15:00:00,69.67,69.68,69.61,69.62,18000.0,60.3057,60.3144,60.2538,60.2624,18000.0
2013-09-10 15:10:00,69.62,69.62,69.54,69.61,42800.0,60.2624,60.2624,60.1932,60.2538,42800.0
2013-09-10 15:20:00,69.6,69.61,69.54,69.55,40000.0,60.2451,60.2538,60.1932,60.2018,40000.0
2013-09-10 15:30:00,69.54,69.59,69.54,69.55,37200.0,60.1932,60.2365,60.1932,60.2018,37200.0
2013-09-10 15:40:00,69.55,69.59,69.49,69.56,62300.0,60.2018,60.2365,60.1499,60.2105,62300.0
2013-09-10 15:50:00,69.57,69.59,69.48,69.55,109400.0,60.2192,60.2365,60.1413,60.2018,109400.0
2013-09-11 09:30:00,69.6,69.65,69.44,69.57,47500.0,60.2451,60.2884,60.1066,60.2192,47500.0
2013-09-11 09:40:00,69.57,69.61,69.44,69.58,31100.0,60.2192,60.2538,60.1066,60.2278,31100.0
2013-09-11 09:50:00,69.59,69.69,69.58,69.61,28400.0,60.2365,60.323,60.2278,60.2538,28400.0
2013-09-11 10:00:00,69.62,69.75,69.62,69.65,40200.0,60.2624,60.375,60.2624,60.2884,40200.0
2013-09-11 10:10:00,69.67,69.68,69.57,69.66,30100.0,60.3057,60.3144,60.2192,60.2971,30100.0
2013-09-11 10:20:00,69.65,69.67,69.59,69.67,33300.0,60.2884,60.3057,60.2365,60.3057,33300.0
2013-09-11 10:30:00,69.67,69.72,69.61,69.61,33800.0,60.3057,60.349,60.2538,60.2538,33800.0
2013-09-11 10:40:00,69.59,69.68,69.59,69.67,30400.0,60.2365,60.3144,60.2365,60.3057,30400.0
2013-09-11 10:50:00,69.68,69.73,69.63,69.64,60800.0,60.3144,60.3577,60.2711,60.2797,60800.0
2013-09-11 11:00:00,69.65,69.76,69.65,69.76,27300.0,60.2884,60.3836,60.2884,60.3836,27300.0
2013-09-11 11:10:00,69.78,69.8,69.73,69.79,20600.0,60.4009,60.4182,60.3577,60.4096,20600.0
2013-09-11 11:20:00,69.79,69.8,69.75,69.79,15500.0,60.4096,60.4182,60.375,60.4096,15500.0
2013-09-11 11:30:00,69.79,70.07,69.79,70.03,28000.0,60.4096,60.652,60.4096,60.6173,28000.0
2013-09-11 11:40:00,70.03,70.04,69.98,70.01,16300.0,60.6173,60.626,60.574,60.6,16300.0
2013-09-11 11:50:00,70.02,70.03,69.99,70.0,22600.0,60.6087,60.6173,60.5827,60.5914,22600.0
2013-09-11 12:00:00,70.01,70.02,69.98,70.0,25000.0,60.6,60.6087,60.574,60.5914,25000.0
2013-09-11 12:10:00,70.0,70.04,69.99,70.0,19000.0,60.5914,60.626,60.5827,60.5914,19000.0
2013-09-11 12:20:00,70.01,70.02,69.98,70.01,17600.0,60.6,60.6087,60.574,60.6,17600.0
2013-09-11 12:30:00,70.01,70.02,69.92,69.93,13900.0,60.6,60.6087,60.5221,60.5308,13900.0
2013-09-11 12:40:00,69.94,69.94,69.87,69.87,14500.0,60.5394,60.5394,60.4788,60.4788,14500.0
2013-09-11 12:50:00,69.86,69.87,69.84,69.87,17900.0,60.4702,60.4788,60.4529,60.4788,17900.0
2013-09-11 13:00:00,69.87,69.87,69.76,69.78,20300.0,60.4788,60.4788,60.3836,60.4009,20300.0
2013-09-11 13:10:00,69.79,69.8,69.71,69.71,17400.0,60.4096,60.4182,60.3403,60.3403,17400.0
2013-09-11 13:20:00,69.7,69.7,69.64,69.66,17600.0,60.3317,60.3317,60.2797,60.2971,17600.0
2013-09-11 13:30:00,69.66,69.75,69.66,69.73,18900.0,60.2971,60.375,60.2971,60.3577,18900.0
2013-09-11 13:40:00,69.73,69.74,69.67,69.67,19900.0,60.3577,60.3663,60.3057,60.3057,19900.0
2013-09-11 13:50:00,69.66,69.66,69.61,69.61,13900.0,60.2971,60.2971,60.2538,60.2538,13900.0
2013-09-11 14:00:00,69.62,69.64,69.61,69.63,17400.0,60.2624,60.2797,60.2538,60.2711,17400.0
2013-09-11 14:10:00,69.63,69.63,69.53,69.57,26500.0,60.2711,60.2711,60.1845,60.2192,26500.0
2013-09-11 14:20:00,69.56,69.57,69.53,69.57,22800.0,60.2105,60.2192,60.1845,60.2192,22800.0
2013-09-11 14:30:00,69.57,69.58,69.55,69.57,20900.0,60.2192,60.2278,60.2018,60.2192,20900.0
2013-09-11 14:40:00,69.56,69.56,69.51,69.56,15500.0,60.2105,60.2105,60.1672,60.2105,15500.0
2013-09-11 14:50:00,69.56,69.57,69.49,69.51,17500.0,60.2105,60.2192,60.1499,60.1672,17500.0
2013-09-11 15:00:00,69.51,69.51,69.45,69.45,22700.0,60.1672,60.1672,60.1153,60.1153,22700.0
2013-09-11 15:10:00,69.45,69.46,69.39,69.4,26100.0,60.1153,60.1239,60.0633,60.072,26100.0
2013-09-11 15:20:00,69.4,69.43,69.39,69.4,30300.0,60.072,60.098,60.0633,60.072,30300.0
2013-09-11 15:30:00,69.39,69.51,69.38,69.51,25900.0,60.0633,60.1672,60.0547,60.1672,25900.0
2013-09-11 15:40:00,69.51,69.51,69.37,69.41,63000.0,60.1672,60.1672,60.046,60.0807,63000.0
2013-09-11 15:50:00,69.42,69.55,69.4,69.54,94600.0,60.0893,60.2018,60.072,60.1932,94600.0
2013-09-12 09:30:00,69.46,69.48,69.22,69.4,39500.0,60.1239,60.1413,59.9162,60.072,39500.0
2013-09-12 09:40:00,69.42,69.5,69.37,69.46,15100.0,60.0893,60.1586,60.046,60.1239,15100.0
2013-09-12 09:50:00,69.49,69.49,69.32,69.33,24400.0,60.1499,60.1499,60.0028,60.0114,24400.0
2013-09-12 10:00:00,69.33,69.34,69.24,69.31,17100.0,60.0114,60.0201,59.9335,59.9941,17100.0
2013-09-12 10:10:00,69.3,69.37,69.25,69.25,12500.0,59.9854,60.046,59.9422,59.9422,12500.0
2013-09-12 10:20:00,69.28,69.4,69.23,69.4,9200.0,59.9681,60.072,59.9249,60.072,9200.0
2013-09-12 10:30:00,69.4,69.48,69.4,69.47,12900.0,60.072,60.1413,60.072,60.1326,12900.0
2013-09-12 10:40:00,69.48,69.52,69.36,69.36,25800.0,60.1413,60.1759,60.0374,60.0374,25800.0
2013-09-12 10:50:00,69.37,69.44,69.35,69.42,20300.0,60.046,60.1066,60.0287,60.0893,20300.0
2013-09-12 11:00:00,69.41,69.48,69.35,69.37,41200.0,60.0807,60.1413,60.0287,60.046,41200.0
2013-09-12 11:10:00,69.37,69.41,69.35,69.36,15100.0,60.046,60.0807,60.0287,60.0374,15100.0
2013-09-12 11:20:00,69.36,69.42,69.34,69.41,16900.0,60.0374,60.0893,60.0201,60.0807,16900.0
2013-09-12 11:30:00,69.41,69.42,69.28,69.29,25100.0,60.0807,60.0893,59.9681,59.9768,25100.0
2013-09-12 11:40:00,69.3,69.33,69.29,69.31,12000.0,59.9854,60.0114,59.9768,59.9941,12000.0
2013-09-12 11:50:00,69.33,69.39,69.24,69.34,32200.0,60.0114,60.0633,59.9335,60.0201,32200.0
2013-09-12 12:00:00,69.34,69.35,69.23,69.26,19400.0,60.0201,60.0287,59.9249,59.9508,19400.0
2013-09-12 12:10:00,69.27,69.27,69.21,69.22,14000.0,59.9595,59.9595,59.9075,59.9162,14000.0
2013-09-12 12:20:00,69.21,69.21,69.12,69.19,14700.0,59.9075,59.9075,59.8296,59.8902,14700.0
2013-09-12 12:30:00,69.2,69.22,69.17,69.17,22200.0,59.8989,59.9162,59.8729,59.8729,22200.0
2013-09-12 12:40:00,69.18,69.21,69.16,69.2,15600.0,59.8816,59.9075,59.8643,59.8989,15600.0
2013-09-12 12:50:00,69.21,69.35,69.19,69.34,45500.0,59.9075,60.0287,59.8902,60.0201,45500.0
2013-09-12 13:00:00,69.34,69.43,69.34,69.42,13500.0,60.0201,60.098,60.0201,60.0893,13500.0
2013-09-12 13:10:00,69.43,69.54,69.43,69.54,14900.0,60.098,60.1932,60.098,60.1932,14900.0
2013-09-12 13:20:00,69.54,69.56,69.51,69.55,24700.0,60.1932,60.2105,60.1672,60.2018,24700.0
2013-09-12 13:30:00,69.55,69.57,69.5,69.5,23300.0,60.2018,60.2192,60.1586,60.1586,23300.0
2013-09-12 13:40:00,69.51,69.58,69.51,69.55,22500.0,60.1672,60.2278,60.1672,60.2018,22500.0
2013-09-12 13:50:00,69.56,69.62,69.54,69.61,20900.0,60.2105,60.2624,60.1932,60.2538,20900.0
2013-09-12 14:00:00,69.61,69.63,69.6,69.62,12800.0,60.2538,60.2711,60.2451,60.2624,12800.0
2013-09-12 14:10:00,69.61,69.62,69.52,69.52,18300.0,60.2538,60.2624,60.1759,60.1759,18300.0
2013-09-12 14:20:00,69.52,69.6,69.51,69.6,19200.0,60.1759,60.2451,60.1672,60.2451,19200.0
2013-09-12 14:30:00,69.59,69.61,69.5,69.5,22100.0,60.2365,60.2538,60.1586,60.1586,22100.0
2013-09-12 14:40:00,69.5,69.66,69.5,69.65,26700.0,60.1586,60.2971,60.1586,60.2884,26700.0
2013-09-12 14:50:00,69.66,69.73,69.64,69.72,41400.0,60.2971,60.3577,60.2797,60.349,41400.0
2013-09-12 15:00:00,69.72,69.73,69.48,69.48,55800.0,60.349,60.3577,60.1413,60.1413,55800.0
2013-09-12 15:10:00,69.49,69.5,69.39,69.41,27700.0,60.1499,60.1586,60.0633,60.0807,27700.0
2013-09-12 15:20:00,69.41,69.52,69.39,69.5,46800.0,60.0807,60.1759,60.0633,60.1586,46800.0
2013-09-12 15:30:00,69.48,69.53,69.39,69.53,52500.0,60.1413,60.1845,60.0633,60.1845,52500.0
2013-09-12 15:40:00,69.53,69.56,69.31,69.32,107400.0,60.1845,60.2105,59.9941,60.0028,107400.0
2013-09-12 15:50:00,69.33,69.51,69.29,69.51,268500.0,60.0114,60.1672,59.9768,60.1672,268500.0
2013-09-13 09:30:00,69.5,69.58,69.36,69.58,18400.0,60.1586,60.2278,60.0374,60.2278,18400.0
2013-09-13 09:40:00,69.5,69.7,69.5,69.63,10100.0,60.1586,60.3317,60.1586,60.2711,10100.0
2013-09-13 09:50:00,69.64,69.74,69.54,69.68,10300.0,60.2797,60.3663,60.1932,60.3144,10300.0
2013-09-13 10:00:00,69.67,69.68,69.4,69.42,12900.0,60.3057,60.3144,60.072,60.0893,12900.0
2013-09-13 10:10:00,69.41,69.42,69.31,69.34,22400.0,60.0807,60.0893,59.9941,60.0201,22400.0
2013-09-13 10:20:00,69.34,69.44,69.32,69.43,16600.0,60.0201,60.1066,60.0028,60.098,16600.0
2013-09-13 10:30:00,69.45,69.59,69.42,69.57,13900.0,60.1153,60.2365,60.0893,60.2192,13900.0
2013-09-13 10:40:00,69.57,69.72,69.57,69.69,15800.0,60.2192,60.349,60.2192,60.323,15800.0
2013-09-13 10:50:00,69.69,69.8,69.66,69.76,18800.0,60.323,60.4182,60.2971,60.3836,18800.0
2013-09-13 11:00:00,69.74,69.75,69.62,69.72,21700.0,60.3663,60.375,60.2624,60.349,21700.0
2013-09-13 11:10:00,69.72,69.81,69.71,69.81,20600.0,60.349,60.4269,60.3403,60.4269,20600.0
2013-09-13 11:20:00,69.81,69.87,69.78,69.78,12100.0,60.4269,60.4788,60.4009,60.4009,12100.0
2013-09-13 11:30:00,69.76,69.81,69.75,69.78,14000.0,60.3836,60.4269,60.375,60.4009,14000.0
2013-09-13 11:40:00,69.78,69.81,69.72,69.8,34000.0,60.4009,60.4269,60.349,60.4182,34000.0
2013-09-13 11:50:00,69.8,69.83,69.8,69.81,4900.0,60.4182,60.4442,60.4182,60.4269,4900.0
2013-09-13 12:00:00,69.81,69.83,69.79,69.83,11800.0,60.4269,60.4442,60.4096,60.4442,11800.0
2013-09-13 12:10:00,69.83,69.83,69.76,69.82,8700.0,60.4442,60.4442,60.3836,60.4356,8700.0
2013-09-13 12:20:00,69.83,69.87,69.82,69.83,10500.0,60.4442,60.4788,60.4356,60.4442,10500.0
2013-09-13 12:30:00,69.83,69.83,69.8,69.81,17300.0,60.4442,60.4442,60.4182,60.4269,17300.0
2013-09-13 12:40:00,69.8,69.89,69.79,69.87,18400.0,60.4182,60.4961,60.4096,60.4788,18400.0
2013-09-13 12:50:00,69.88,69.88,69.78,69.78,14600.0,60.4875,60.4875,60.4009,60.4009,14600.0
2013-09-13 13:00:00,69.79,69.87,69.78,69.84,14600.0,60.4096,60.4788,60.4009,60.4529,14600.0
2013-09-13 13:10:00,69.84,69.86,69.82,69.84,16900.0,60.4529,60.4702,60.4356,60.4529,16900.0
2013-09-13 13:20:00,69.85,69.91,69.85,69.91,8000.0,60.4615,60.5135,60.4615,60.5135,8000.0
2013-09-13 13:30:00,69.9,69.92,69.9,69.91,10600.0,60.5048,60.5221,60.5048,60.5135,10600.0
2013-09-13 13:40:00,69.91,69.97,69.91,69.96,10700.0,60.5135,60.5654,60.5135,60.5567,10700.0
2013-09-13 13:50:00,69.95,69.98,69.95,69.97,12100.0,60.5481,60.574,60.5481,60.5654,12100.0
2013-09-13 14:00:00,69.96,70.03,69.96,70.0,11400.0,60.5567,60.6173,60.5567,60.5914,11400.0
2013-09-13 14:10:00,70.0,70.01,69.91,69.94,16500.0,60.5914,60.6,60.5135,60.5394,16500.0
2013-09-13 14:20:00,69.94,69.97,69.93,69.95,14200.0,60.5394,60.5654,60.5308,60.5481,14200.0
2013-09-13 14:30:00,69.94,69.94,69.88,69.88,14600.0,60.5394,60.5394,60.4875,60.4875,14600.0
2013-09-13 14:40:00,69.88,70.0,69.88,70.0,21200.0,60.4875,60.5914,60.4875,60.5914,21200.0
2013-09-13 14:50:00,70.0,70.04,69.99,70.03,17200.0,60.5914,60.626,60.5827,60.6173,17200.0
2013-09-13 15:00:00,70.03,70.08,70.02,70.03,24000.0,60.6173,60.6606,60.6087,60.6173,24000.0
2013-09-13 15:10:00,70.02,70.1,70.02,70.1,24600.0,60.6087,60.6779,60.6087,60.6779,24600.0
2013-09-13 15:20:00,70.1,70.11,70.06,70.09,23300.0,60.6779,60.6866,60.6433,60.6693,23300.0
2013-09-13 15:30:00,70.08,70.12,70.04,70.05,42500.0,60.6606,60.6952,60.626,60.6346,42500.0
2013-09-13 15:40:00,70.05,70.15,70.04,70.15,80300.0,60.6346,60.7212,60.626,60.7212,80300.0
2013-09-13 15:50:00,70.15,70.16,70.05,70.12,149700.0,60.7212,60.7299,60.6346,60.6952,149700.0
2013-09-16 09:30:00,70.75,70.83,70.52,70.62,45100.0,61.2406,61.3098,61.0415,61.128,45100.0
2013-09-16 09:40:00,70.65,70.76,70.56,70.71,39500.0,61.154,61.2492,61.0761,61.2059,39500.0
2013-09-16 09:50:00,70.69,70.7,70.57,70.6,15700.0,61.1886,61.1973,61.0847,61.1107,15700.0
2013-09-16 10:00:00,70.6,70.6,70.43,70.53,97400.0,61.1107,61.1107,60.9636,61.0501,97400.0
2013-09-16 10:10:00,70.51,70.57,70.51,70.55,46000.0,61.0328,61.0847,61.0328,61.0674,46000.0
2013-09-16 10:20:00,70.56,70.75,70.55,70.7,16700.0,61.0761,61.2406,61.0674,61.1973,16700.0
2013-09-16 10:30:00,70.7,70.79,70.67,70.76,22300.0,61.1973,61.2752,61.1713,61.2492,22300.0
2013-09-16 10:40:00,70.75,70.79,70.73,70.77,21500.0,61.2406,61.2752,61.2232,61.2579,21500.0
2013-09-16 10:50:00,70.77,70.84,70.76,70.77,21900.0,61.2579,61.3185,61.2492,61.2579,21900.0
2013-09-16 11:00:00,70.78,70.8,70.71,70.75,43700.0,61.2665,61.2838,61.2059,61.2406,43700.0
2013-09-16 11:10:00,70.75,70.79,70.72,70.77,20500.0,61.2406,61.2752,61.2146,61.2579,20500.0
2013-09-16 11:20:00,70.75,70.77,70.7,70.74,13500.0,61.2406,61.2579,61.1973,61.2319,13500.0
2013-09-16 11:30:00,70.74,70.75,70.71,70.74,10500.0,61.2319,61.2406,61.2059,61.2319,10500.0
2013-09-16 11:40:00,70.75,70.83,70.75,70.83,8500.0,61.2406,61.3098,61.2406,61.3098,8500.0
2013-09-16 11:50:00,70.82,70.93,70.82,70.9,20100.0,61.3011,61.3964,61.3011,61.3704,20100.0
2013-09-16 12:00:00,70.88,70.9,70.84,70.89,10000.0,61.3531,61.3704,61.3185,61.3617,10000.0
2013-09-16 12:10:00,70.9,71.0,70.9,70.98,11500.0,61.3704,61.457,61.3704,61.4396,11500.0
2013-09-16 12:20:00,70.98,71.01,70.94,70.95,10700.0,61.4396,61.4656,61.405,61.4137,10700.0
2013-09-16 12:30:00,70.95,70.95,70.81,70.85,16700.0,61.4137,61.4137,61.2925,61.3271,16700.0
2013-09-16 12:40:00,70.86,70.9,70.85,70.9,7500.0,61.3358,61.3704,61.3271,61.3704,7500.0
2013-09-16 12:50:00,70.91,70.91,70.87,70.87,31100.0,61.379,61.379,61.3444,61.3444,31100.0
2013-09-16 13:00:00,70.87,70.94,70.85,70.86,14900.0,61.3444,61.405,61.3271,61.3358,14900.0
2013-09-16 13:10:00,70.85,70.87,70.82,70.84,7800.0,61.3271,61.3444,61.3011,61.3185,7800.0
2013-09-16 13:20:00,70.83,70.86,70.83,70.86,6100.0,61.3098,61.3358,61.3098,61.3358,6100.0
2013-09-16 13:30:00,70.86,70.86,70.78,70.8,8200.0,61.3358,61.3358,61.2665,61.2838,8200.0
2013-09-16 13:40:00,70.8,70.8,70.6,70.69,15200.0,61.2838,61.2838,61.1107,61.1886,15200.0
2013-09-16 13:50:00,70.7,70.78,70.7,70.78,11600.0,61.1973,61.2665,61.1973,61.2665,11600.0
2013-09-16 14:00:00,70.77,70.81,70.74,70.76,13500.0,61.2579,61.2925,61.2319,61.2492,13500.0
2013-09-16 14:10:00,70.77,70.83,70.73,70.81,13400.0,61.2579,61.3098,61.2232,61.2925,13400.0
2013-09-16 14:20:00,70.8,70.8,70.76,70.77,11600.0,61.2838,61.2838,61.2492,61.2579,11600.0
2013-09-16 14:30:00,70.78,70.82,70.76,70.8,25300.0,61.2665,61.3011,61.2492,61.2838,25300.0
2013-09-16 14:40:00,70.78,70.86,70.76,70.86,22500.0,61.2665,61.3358,61.2492,61.3358,22500.0
2013-09-16 14:50:00,70.85,70.9,70.79,70.79,14200.0,61.3271,61.3704,61.2752,61.2752,14200.0
2013-09-16 15:00:00,70.79,70.88,70.79,70.88,11800.0,61.2752,61.3531,61.2752,61.3531,11800.0
2013-09-16 15:10:00,70.88,70.92,70.87,70.9,16800.0,61.3531,61.3877,61.3444,61.3704,16800.0
2013-09-16 15:20:00,70.91,70.92,70.87,70.87,51300.0,61.379,61.3877,61.3444,61.3444,51300.0
2013-09-16 15:30:00,70.86,70.88,70.67,70.72,39500.0,61.3358,61.3531,61.1713,61.2146,39500.0
2013-09-16 15:40:00,70.73,70.8,70.72,70.74,36600.0,61.2232,61.2838,61.2146,61.2319,36600.0
2013-09-16 15:50:00,70.74,70.85,70.74,70.84,112400.0,61.2319,61.3271,61.2319,61.3185,112400.0
2013-09-17 09:30:00,70.8,70.86,70.67,70.8,28500.0,61.2838,61.3358,61.1713,61.2838,28500.0
2013-09-17 09:40:00,70.8,70.94,70.75,70.87,13200.0,61.2838,61.405,61.2406,61.3444,13200.0
2013-09-17 09:50:00,70.85,71.0,70.83,70.99,22500.0,61.3271,61.457,61.3098,61.4483,22500.0
2013-09-17 10:00:00,71.0,71.04,70.91,70.96,24700.0,61.457,61.4916,61.379,61.4223,24700.0
2013-09-17 10:10:00,70.94,71.07,70.87,71.04,31400.0,61.405,61.5175,61.3444,61.4916,31400.0
2013-09-17 10:20:00,71.03,71.12,71.02,71.11,16300.0,61.4829,61.5608,61.4743,61.5522,16300.0
2013-09-17 10:30:00,71.12,71.15,71.09,71.1,19300.0,61.5608,61.5868,61.5349,61.5435,19300.0
2013-09-17 10:40:00,71.1,71.16,71.05,71.1,19500.0,61.5435,61.5954,61.5002,61.5435,19500.0
2013-09-17 10:50:00,71.12,71.13,71.08,71.09,24600.0,61.5608,61.5695,61.5262,61.5349,24600.0
2013-09-17 11:00:00,71.1,71.14,71.07,71.11,41600.0,61.5435,61.5781,61.5175,61.5522,41600.0
2013-09-17 11:10:00,71.11,71.11,71.0,71.1,14800.0,61.5522,61.5522,61.457,61.5435,14800.0
2013-09-17 11:20:00,71.09,71.14,71.09,71.1,14600.0,61.5349,61.5781,61.5349,61.5435,14600.0
2013-09-17 11:30:00,71.1,71.15,71.07,71.1,30100.0,61.5435,61.5868,61.5175,61.5435,30100.0
2013-09-17 11:40:00,71.13,71.29,71.13,71.29,23400.0,61.5695,61.708,61.5695,61.708,23400.0
2013-09-17 11:50:00,71.29,71.35,71.28,71.35,14900.0,61.708,61.7599,61.6993,61.7599,14900.0
2013-09-17 12:00:00,71.34,71.36,71.29,71.29,16200.0,61.7513,61.7686,61.708,61.708,16200.0
2013-09-17 12:10:00,71.28,71.37,71.24,71.37,17300.0,61.6993,61.7772,61.6647,61.7772,17300.0
2013-09-17 12:20:00,71.37,71.43,71.37,71.43,10400.0,61.7772,61.8292,61.7772,61.8292,10400.0
2013-09-17 12:30:00,71.43,71.45,71.32,71.36,21200.0,61.8292,61.8465,61.7339,61.7686,21200.0
2013-09-17 12:40:00,71.36,71.43,71.36,71.39,18900.0,61.7686,61.8292,61.7686,61.7945,18900.0
2013-09-17 12:50:00,71.4,71.44,71.38,71.42,16400.0,61.8032,61.8378,61.7859,61.8205,16400.0
2013-09-17 13:00:00,71.43,71.5,71.43,71.46,17000.0,61.8292,61.8897,61.8292,61.8551,17000.0
2013-09-17 13:10:00,71.46,71.46,71.37,71.37,14900.0,61.8551,61.8551,61.7772,61.7772,14900.0
2013-09-17 13:20:00,71.36,71.39,71.36,71.36,13200.0,61.7686,61.7945,61.7686,61.7686,13200.0
2013-09-17 13:30:00,71.37,71.42,71.35,71.35,16200.0,61.7772,61.8205,61.7599,61.7599,16200.0
2013-09-17 13:40:00,71.36,71.4,71.36,71.39,18500.0,61.7686,61.8032,61.7686,61.7945,18500.0
2013-09-17 13:50:00,71.38,71.44,71.38,71.44,15500.0,61.7859,61.8378,61.7859,61.8378,15500.0
2013-09-17 14:00:00,71.44,71.47,71.39,71.39,31800.0,61.8378,61.8638,61.7945,61.7945,31800.0
2013-09-17 14:10:00,71.39,71.45,71.39,71.43,20000.0,61.7945,61.8465,61.7945,61.8292,20000.0
2013-09-17 14:20:00,71.44,71.49,71.43,71.47,17600.0,61.8378,61.8811,61.8292,61.8638,17600.0
2013-09-17 14:30:00,71.47,71.49,71.43,71.45,25200.0,61.8638,61.8811,61.8292,61.8465,25200.0
2013-09-17 14:40:00,71.44,71.54,71.43,71.54,34400.0,61.8378,61.9244,61.8292,61.9244,34400.0
2013-09-17 14:50:00,71.54,71.54,71.5,71.51,31100.0,61.9244,61.9244,61.8897,61.8984,31100.0
2013-09-17 15:00:00,71.51,71.53,71.47,71.47,44300.0,61.8984,61.9157,61.8638,61.8638,44300.0
2013-09-17 15:10:00,71.48,71.51,71.47,71.49,31000.0,61.8724,61.8984,61.8638,61.8811,31000.0
2013-09-17 15:20:00,71.5,71.5,71.45,71.49,44600.0,61.8897,61.8897,61.8465,61.8811,44600.0
2013-09-17 15:30:00,71.49,71.49,71.39,71.42,49500.0,61.8811,61.8811,61.7945,61.8205,49500.0
2013-09-17 15:40:00,71.42,71.48,71.4,71.41,66400.0,61.8205,61.8724,61.8032,61.8118,66400.0
2013-09-17 15:50:00,71.41,71.42,71.31,71.35,189200.0,61.8118,61.8205,61.7253,61.7599,189200.0
2013-09-18 09:30:00,71.19,71.25,71.02,71.03,42800.0,61.6214,61.6733,61.4743,61.4829,42800.0
2013-09-18 09:40:00,71.04,71.04,70.84,70.87,16700.0,61.4916,61.4916,61.3185,61.3444,16700.0
2013-09-18 09:50:00,70.87,70.89,70.77,70.78,19300.0,61.3444,61.3617,61.2579,61.2665,19300.0
2013-09-18 10:00:00,70.8,70.88,70.77,70.88,14100.0,61.2838,61.3531,61.2579,61.3531,14100.0
2013-09-18 10:10:00,70.87,70.9,70.77,70.77,19500.0,61.3444,61.3704,61.2579,61.2579,19500.0
2013-09-18 10:20:00,70.78,70.81,70.73,70.76,15200.0,61.2665,61.2925,61.2232,61.2492,15200.0
2013-09-18 10:30:00,70.76,70.79,70.69,70.72,15500.0,61.2492,61.2752,61.1886,61.2146,15500.0
2013-09-18 10:40:00,70.72,70.72,70.59,70.61,19200.0,61.2146,61.2146,61.1021,61.1194,19200.0
2013-09-18 10:50:00,70.62,70.67,70.55,70.67,24700.0,61.128,61.1713,61.0674,61.1713,24700.0
2013-09-18 11:00:00,70.68,70.76,70.64,70.64,20900.0,61.18,61.2492,61.1453,61.1453,20900.0
2013-09-18 11:10:00,70.64,70.7,70.6,70.67,18700.0,61.1453,61.1973,61.1107,61.1713,18700.0
2013-09-18 11:20:00,70.67,70.72,70.67,70.7,11700.0,61.1713,61.2146,61.1713,61.1973,11700.0
2013-09-18 11:30:00,70.69,70.72,70.67,70.67,18900.0,61.1886,61.2146,61.1713,61.1713,18900.0
2013-09-18 11:40:00,70.68,70.69,70.58,70.58,16100.0,61.18,61.1886,61.0934,61.0934,16100.0
2013-09-18 11:50:00,70.57,70.57,70.44,70.44,26500.0,61.0847,61.0847,60.9722,60.9722,26500.0
2013-09-18 12:00:00,70.43,70.49,70.42,70.49,14700.0,60.9636,61.0155,60.9549,61.0155,14700.0
2013-09-18 12:10:00,70.48,70.5,70.39,70.45,17000.0,61.0068,61.0242,60.9289,60.9809,17000.0
2013-09-18 12:20:00,70.46,70.51,70.43,70.43,9100.0,60.9895,61.0328,60.9636,60.9636,9100.0
2013-09-18 12:30:00,70.44,70.55,70.43,70.55,8500.0,60.9722,61.0674,60.9636,61.0674,8500.0
2013-09-18 12:40:00,70.55,70.64,70.55,70.63,9000.0,61.0674,61.1453,61.0674,61.1367,9000.0
2013-09-18 12:50:00,70.63,70.71,70.63,70.68,10900.0,61.1367,61.2059,61.1367,61.18,10900.0
2013-09-18 13:00:00,70.67,70.73,70.64,70.72,13000.0,61.1713,61.2232,61.1453,61.2146,13000.0
2013-09-18 13:10:00,70.71,70.77,70.71,70.77,11700.0,61.2059,61.2579,61.2059,61.2579,11700.0
2013-09-18 13:20:00,70.78,70.84,70.76,70.83,19600.0,61.2665,61.3185,61.2492,61.3098,19600.0
2013-09-18 13:30:00,70.82,70.85,70.81,70.85,20300.0,61.3011,61.3271,61.2925,61.3271,20300.0
2013-09-18 13:40:00,70.84,70.89,70.84,70.87,16000.0,61.3185,61.3617,61.3185,61.3444,16000.0
2013-09-18 13:50:00,70.87,70.9,70.84,70.84,11800.0,61.3444,61.3704,61.3185,61.3185,11800.0
2013-09-18 14:00:00,70.85,71.58,70.85,71.47,62400.0,61.3271,61.959,61.3271,61.8638,62400.0
2013-09-18 14:10:00,71.49,71.68,71.45,71.48,38300.0,61.8811,62.0456,61.8465,61.8724,38300.0
2013-09-18 14:20:00,71.49,71.65,71.49,71.56,28800.0,61.8811,62.0196,61.8811,61.9417,28800.0
2013-09-18 14:30:00,71.56,71.64,71.52,71.64,30100.0,61.9417,62.0109,61.9071,62.0109,30100.0
2013-09-18 14:40:00,71.63,71.73,71.6,71.72,21500.0,62.0023,62.0888,61.9763,62.0802,21500.0
2013-09-18 14:50:00,71.73,71.85,71.68,71.84,23200.0,62.0888,62.1927,62.0456,62.184,23200.0
2013-09-18 15:00:00,71.83,71.86,71.72,71.73,17900.0,62.1754,62.2014,62.0802,62.0888,17900.0
2013-09-18 15:10:00,71.75,71.81,71.71,71.73,23800.0,62.1061,62.1581,62.0715,62.0888,23800.0
2013-09-18 15:20:00,71.72,71.77,71.66,71.7,32400.0,62.0802,62.1235,62.0282,62.0629,32400.0
2013-09-18 15:30:00,71.69,71.85,71.68,71.85,43300.0,62.0542,62.1927,62.0456,62.1927,43300.0
2013-09-18 15:40:00,71.85,71.86,71.78,71.8,62200.0,62.1927,62.2014,62.1321,62.1494,62200.0
2013-09-18 15:50:00,71.81,71.86,71.7,71.76,137100.0,62.1581,62.2014,62.0629,62.1148,137100.0
2013-09-19 09:30:00,71.74,71.92,71.7,71.75,28600.0,62.0975,62.2533,62.0629,62.1061,28600.0
2013-09-19 09:40:00,71.75,71.82,71.73,71.77,11600.0,62.1061,62.1667,62.0888,62.1235,11600.0
2013-09-19 09:50:00,71.75,71.92,71.65,71.89,24000.0,62.1061,62.2533,62.0196,62.2273,24000.0
2013-09-19 10:00:00,71.94,71.94,71.75,71.79,14500.0,62.2706,62.2706,62.1061,62.1408,14500.0
2013-09-19 10:10:00,71.8,71.89,71.73,71.77,15000.0,62.1494,62.2273,62.0888,62.1235,15000.0
2013-09-19 10:20:00,71.78,71.88,71.77,71.79,22600.0,62.1321,62.2187,62.1235,62.1408,22600.0
2013-09-19 10:30:00,71.8,71.85,71.72,71.84,14100.0,62.1494,62.1927,62.0802,62.184,14100.0
2013-09-19 10:40:00,71.83,71.88,71.83,71.88,12900.0,62.1754,62.2187,62.1754,62.2187,12900.0
2013-09-19 10:50:00,71.86,71.88,71.79,71.86,9700.0,62.2014,62.2187,62.1408,62.2014,9700.0
2013-09-19 11:00:00,71.88,71.9,71.84,71.84,13000.0,62.2187,62.236,62.184,62.184,13000.0
2013-09-19 11:10:00,71.84,71.87,71.79,71.86,18600.0,62.184,62.21,62.1408,62.2014,18600.0
2013-09-19 11:20:00,71.87,71.87,71.77,71.77,14100.0,62.21,62.21,62.1235,62.1235,14100.0
2013-09-19 11:30:00,71.78,71.79,71.61,71.79,19300.0,62.1321,62.1408,61.985,62.1408,19300.0
2013-09-19 11:40:00,71.79,71.8,71.72,71.73,19300.0,62.1408,62.1494,62.0802,62.0888,19300.0
2013-09-19 11:50:00,71.7,71.8,71.7,71.75,14900.0,62.0629,62.1494,62.0629,62.1061,14900.0
2013-09-19 12:00:00,71.76,71.8,71.75,71.77,15500.0,62.1148,62.1494,62.1061,62.1235,15500.0
2013-09-19 12:10:00,71.78,71.78,71.69,71.7,11700.0,62.1321,62.1321,62.0542,62.0629,11700.0
2013-09-19 12:20:00,71.7,71.79,71.7,71.74,14400.0,62.0629,62.1408,62.0629,62.0975,14400.0
2013-09-19 12:30:00,71.73,71.73,71.69,71.69,13500.0,62.0888,62.0888,62.0542,62.0542,13500.0
2013-09-19 12:40:00,71.69,71.72,71.68,71.7,8900.0,62.0542,62.0802,62.0456,62.0629,8900.0
2013-09-19 12:50:00,71.69,71.72,71.67,71.68,15200.0,62.0542,62.0802,62.0369,62.0456,15200.0
2013-09-19 13:00:00,71.69,71.74,71.62,71.62,22300.0,62.0542,62.0975,61.9936,61.9936,22300.0
2013-09-19 13:10:00,71.62,71.75,71.61,71.7,22000.0,61.9936,62.1061,61.985,62.0629,22000.0
2013-09-19 13:20:00,71.7,71.7,71.68,71.7,8700.0,62.0629,62.0629,62.0456,62.0629,8700.0
2013-09-19 13:30:00,71.7,71.71,71.62,71.64,15300.0,62.0629,62.0715,61.9936,62.0109,15300.0
2013-09-19 13:40:00,71.65,71.67,71.56,71.59,15500.0,62.0196,62.0369,61.9417,61.9676,15500.0
2013-09-19 13:50:00,71.59,71.61,71.56,71.59,16200.0,61.9676,61.985,61.9417,61.9676,16200.0
2013-09-19 14:00:00,71.6,71.66,71.56,71.66,14700.0,61.9763,62.0282,61.9417,62.0282,14700.0
2013-09-19 14:10:00,71.66,71.74,71.66,71.73,18200.0,62.0282,62.0975,62.0282,62.0888,18200.0
2013-09-19 14:20:00,71.73,71.73,71.61,71.61,17000.0,62.0888,62.0888,61.985,61.985,17000.0
2013-09-19 14:30:00,71.62,71.66,71.61,71.66,12900.0,61.9936,62.0282,61.985,62.0282,12900.0
2013-09-19 14:40:00,71.66,71.66,71.62,71.63,17300.0,62.0282,62.0282,61.9936,62.0023,17300.0
2013-09-19 14:50:00,71.63,71.66,71.61,71.65,22900.0,62.0023,62.0282,61.985,62.0196,22900.0
2013-09-19 15:00:00,71.65,71.65,71.6,71.61,27900.0,62.0196,62.0196,61.9763,61.985,27900.0
2013-09-19 15:10:00,71.61,71.67,71.59,71.65,19300.0,61.985,62.0369,61.9676,62.0196,19300.0
2013-09-19 15:20:00,71.66,71.73,71.66,71.72,16100.0,62.0282,62.0888,62.0282,62.0802,16100.0
2013-09-19 15:30:00,71.73,71.73,71.7,71.72,27100.0,62.0888,62.0888,62.0629,62.0802,27100.0
2013-09-19 15:40:00,71.72,71.75,71.63,71.64,42000.0,62.0802,62.1061,62.0023,62.0109,42000.0
2013-09-19 15:50:00,71.64,71.67,71.59,71.64,86500.0,62.0109,62.0369,61.9676,62.0109,86500.0
2013-09-20 09:30:00,71.73,71.86,71.66,71.84,284000.0,62.0888,62.2014,62.0282,62.184,284000.0
2013-09-20 09:40:00,71.77,71.8,71.5,71.6,13500.0,62.1235,62.1494,61.8897,61.9763,13500.0
2013-09-20 09:50:00,71.61,71.62,71.45,71.51,21900.0,61.985,61.9936,61.8465,61.8984,21900.0
2013-09-20 10:00:00,71.5,71.59,71.5,71.56,22600.0,61.8897,61.9676,61.8897,61.9417,22600.0
2013-09-20 10:10:00,71.56,71.6,71.46,71.59,17200.0,61.9417,61.9763,61.8551,61.9676,17200.0
2013-09-20 10:20:00,71.6,71.65,71.53,71.53,12900.0,61.9763,62.0196,61.9157,61.9157,12900.0
2013-09-20 10:30:00,71.5,71.55,71.49,71.55,13400.0,61.8897,61.933,61.8811,61.933,13400.0
2013-09-20 10:40:00,71.55,71.64,71.49,71.58,18200.0,61.933,62.0109,61.8811,61.959,18200.0
2013-09-20 10:50:00,71.57,71.61,71.53,71.59,9900.0,61.9503,61.985,61.9157,61.9676,9900.0
2013-09-20 11:00:00,71.59,71.59,71.52,71.54,7900.0,61.9676,61.9676,61.9071,61.9244,7900.0
2013-09-20 11:10:00,71.53,71.53,71.4,71.52,23800.0,61.9157,61.9157,61.8032,61.9071,23800.0
2013-09-20 11:20:00,71.51,71.51,71.37,71.4,6800.0,61.8984,61.8984,61.7772,61.8032,6800.0
2013-09-20 11:30:00,71.41,71.45,71.41,71.43,12900.0,61.8118,61.8465,61.8118,61.8292,12900.0
2013-09-20 11:40:00,71.42,71.44,71.4,71.42,10400.0,61.8205,61.8378,61.8032,61.8205,10400.0
2013-09-20 11:50:00,71.42,71.42,71.25,71.25,20900.0,61.8205,61.8205,61.6733,61.6733,20900.0
2013-09-20 12:00:00,71.25,71.34,71.25,71.27,10600.0,61.6733,61.7513,61.6733,61.6907,10600.0
2013-09-20 12:10:00,71.27,71.31,71.25,71.26,4900.0,61.6907,61.7253,61.6733,61.682,4900.0
2013-09-20 12:20:00,71.28,71.31,71.26,71.26,14400.0,61.6993,61.7253,61.682,61.682,14400.0
2013-09-20 12:30:00,71.28,71.35,71.28,71.34,8500.0,61.6993,61.7599,61.6993,61.7513,8500.0
2013-09-20 12:40:00,71.33,71.35,71.27,71.33,7400.0,61.7426,61.7599,61.6907,61.7426,7400.0
2013-09-20 12:50:00,71.35,71.35,71.31,71.31,5300.0,61.7599,61.7599,61.7253,61.7253,5300.0
2013-09-20 13:00:00,71.32,71.36,71.3,71.31,5800.0,61.7339,61.7686,61.7166,61.7253,5800.0
2013-09-20 13:10:00,71.31,71.33,71.27,71.33,16800.0,61.7253,61.7426,61.6907,61.7426,16800.0
2013-09-20 13:20:00,71.32,71.35,71.27,71.29,11200.0,61.7339,61.7599,61.6907,61.708,11200.0
2013-09-20 13:30:00,71.32,71.32,71.28,71.3,13400.0,61.7339,61.7339,61.6993,61.7166,13400.0
2013-09-20 13:40:00,71.3,71.3,71.25,71.3,15600.0,61.7166,61.7166,61.6733,61.7166,15600.0
2013-09-20 13:50:00,71.31,71.37,71.27,71.28,18000.0,61.7253,61.7772,61.6907,61.6993,18000.0
2013-09-20 14:00:00,71.28,71.3,71.2,71.29,26600.0,61.6993,61.7166,61.6301,61.708,26600.0
2013-09-20 14:10:00,71.28,71.29,71.26,71.29,26300.0,61.6993,61.708,61.682,61.708,26300.0
2013-09-20 14:20:00,71.29,71.4,71.29,71.36,13500.0,61.708,61.8032,61.708,61.7686,13500.0
2013-09-20 14:30:00,71.36,71.36,71.25,71.25,13900.0,61.7686,61.7686,61.6733,61.6733,13900.0
2013-09-20 14:40:00,71.24,71.27,71.18,71.24,11000.0,61.6647,61.6907,61.6128,61.6647,11000.0
2013-09-20 14:50:00,71.23,71.25,71.2,71.24,18300.0,61.656,61.6733,61.6301,61.6647,18300.0
2013-09-20 15:00:00,71.23,71.3,71.23,71.24,11900.0,61.656,61.7166,61.656,61.6647,11900.0
2013-09-20 15:10:00,71.24,71.31,71.22,71.29,22000.0,61.6647,61.7253,61.6474,61.708,22000.0
2013-09-20 15:20:00,71.29,71.3,71.2,71.21,25200.0,61.708,61.7166,61.6301,61.6387,25200.0
2013-09-20 15:30:00,71.21,71.31,71.17,71.29,50100.0,61.6387,61.7253,61.6041,61.708,50100.0
2013-09-20 15:40:00,71.3,71.32,71.18,71.24,73800.0,61.7166,61.7339,61.6128,61.6647,73800.0
2013-09-20 15:50:00,71.24,71.35,71.19,71.25,161800.0,61.6647,61.7599,61.6214,61.6733,161800.0
2013-09-23 09:30:00,71.11,71.44,71.1,71.18,35700.0,61.5522,61.8378,61.5435,61.6128,35700.0
2013-09-23 09:40:00,71.2,71.23,70.97,70.97,18300.0,61.6301,61.656,61.431,61.431,18300.0
2013-09-23 09:50:00,71.0,71.03,70.86,70.97,16500.0,61.457,61.4829,61.3358,61.431,16500.0
2013-09-23 10:00:00,70.96,71.02,70.92,70.93,6900.0,61.4223,61.4743,61.3877,61.3964,6900.0
2013-09-23 10:10:00,70.94,70.98,70.9,70.94,11300.0,61.405,61.4396,61.3704,61.405,11300.0
2013-09-23 10:20:00,70.94,71.03,70.94,71.03,9000.0,61.405,61.4829,61.405,61.4829,9000.0
2013-09-23 10:30:00,70.98,71.06,70.97,71.02,7900.0,61.4396,61.5089,61.431,61.4743,7900.0
2013-09-23 10:40:00,71.02,71.05,70.96,71.04,18900.0,61.4743,61.5002,61.4223,61.4916,18900.0
2013-09-23 10:50:00,71.03,71.04,70.94,70.96,9000.0,61.4829,61.4916,61.405,61.4223,9000.0
2013-09-23 11:00:00,70.97,71.04,70.96,70.97,15800.0,61.431,61.4916,61.4223,61.431,15800.0
2013-09-23 11:10:00,70.95,71.1,70.95,71.1,16300.0,61.4137,61.5435,61.4137,61.5435,16300.0
2013-09-23 11:20:00,71.09,71.17,71.03,71.17,20100.0,61.5349,61.6041,61.4829,61.6041,20100.0
2013-09-23 11:30:00,71.2,71.2,71.12,71.18,13400.0,61.6301,61.6301,61.5608,61.6128,13400.0
2013-09-23 11:40:00,71.16,71.17,71.14,71.15,5200.0,61.5954,61.6041,61.5781,61.5868,5200.0
2013-09-23 11:50:00,71.15,71.17,71.1,71.13,7900.0,61.5868,61.6041,61.5435,61.5695,7900.0
2013-09-23 12:00:00,71.13,71.18,71.11,71.17,5800.0,61.5695,61.6128,61.5522,61.6041,5800.0
2013-09-23 12:10:00,71.17,71.24,71.16,71.24,7200.0,61.6041,61.6647,61.5954,61.6647,7200.0
2013-09-23 12:20:00,71.25,71.27,71.21,71.24,3900.0,61.6733,61.6907,61.6387,61.6647,3900.0
2013-09-23 12:30:00,71.25,71.26,71.2,71.24,15500.0,61.6733,61.682,61.6301,61.6647,15500.0
2013-09-23 12:40:00,71.23,71.24,71.2,71.23,8100.0,61.656,61.6647,61.6301,61.656,8100.0
2013-09-23 12:50:00,71.23,71.29,71.21,71.29,6600.0,61.656,61.708,61.6387,61.708,6600.0
2013-09-23 13:00:00,71.3,71.3,71.26,71.29,6200.0,61.7166,61.7166,61.682,61.708,6200.0
2013-09-23 13:10:00,71.29,71.3,71.2,71.21,9700.0,61.708,61.7166,61.6301,61.6387,9700.0
2013-09-23 13:20:00,71.22,71.26,71.22,71.26,7600.0,61.6474,61.682,61.6474,61.682,7600.0
2013-09-23 13:30:00,71.27,71.27,71.24,71.24,4300.0,61.6907,61.6907,61.6647,61.6647,4300.0
2013-09-23 13:40:00,71.24,71.31,71.24,71.3,4500.0,61.6647,61.7253,61.6647,61.7166,4500.0
2013-09-23 13:50:00,71.31,71.4,71.31,71.39,6700.0,61.7253,61.8032,61.7253,61.7945,6700.0
2013-09-23 14:00:00,71.41,71.42,71.33,71.35,10900.0,61.8118,61.8205,61.7426,61.7599,10900.0
2013-09-23 14:10:00,71.35,71.36,71.34,71.35,8000.0,61.7599,61.7686,61.7513,61.7599,8000.0
2013-09-23 14:20:00,71.35,71.35,71.31,71.34,16500.0,61.7599,61.7599,61.7253,61.7513,16500.0
2013-09-23 14:30:00,71.34,71.38,71.31,71.34,12400.0,61.7513,61.7859,61.7253,61.7513,12400.0
2013-09-23 14:40:00,71.33,71.35,71.31,71.32,7400.0,61.7426,61.7599,61.7253,61.7339,7400.0
2013-09-23 14:50:00,71.33,71.41,71.33,71.37,13300.0,61.7426,61.8118,61.7426,61.7772,13300.0
2013-09-23 15:00:00,71.37,71.38,71.33,71.34,12400.0,61.7772,61.7859,61.7426,61.7513,12400.0
2013-09-23 15:10:00,71.34,71.34,71.26,71.33,14300.0,61.7513,61.7513,61.682,61.7426,14300.0
2013-09-23 15:20:00,71.32,71.34,71.25,71.3,24700.0,61.7339,61.7513,61.6733,61.7166,24700.0
2013-09-23 15:30:00,71.3,71.31,71.24,71.28,27100.0,61.7166,61.7253,61.6647,61.6993,27100.0
2013-09-23 15:40:00,71.28,71.29,71.22,71.25,47000.0,61.6993,61.708,61.6474,61.6733,47000.0
2013-09-23 15:50:00,71.25,71.32,71.2,71.22,87400.0,61.6733,61.7339,61.6301,61.6474,87400.0
2013-09-24 09:30:00,71.11,71.21,71.01,71.07,27800.0,61.5522,61.6387,61.4656,61.5175,27800.0
2013-09-24 09:40:00,71.08,71.23,71.03,71.21,6700.0,61.5262,61.656,61.4829,61.6387,6700.0
2013-09-24 09:50:00,71.27,71.27,71.11,71.22,18500.0,61.6907,61.6907,61.5522,61.6474,18500.0
2013-09-24 10:00:00,71.23,71.23,71.14,71.21,15000.0,61.656,61.656,61.5781,61.6387,15000.0
2013-09-24 10:10:00,71.21,71.25,71.13,71.16,12900.0,61.6387,61.6733,61.5695,61.5954,12900.0
2013-09-24 10:20:00,71.12,71.41,71.08,71.39,44600.0,61.5608,61.8118,61.5262,61.7945,44600.0
2013-09-24 10:30:00,71.4,71.45,71.28,71.29,41000.0,61.8032,61.8465,61.6993,61.708,41000.0
2013-09-24 10:40:00,71.3,71.37,71.26,71.26,21300.0,61.7166,61.7772,61.682,61.682,21300.0
2013-09-24 10:50:00,71.26,71.44,71.26,71.33,19200.0,61.682,61.8378,61.682,61.7426,19200.0
2013-09-24 11:00:00,71.33,71.44,71.33,71.4,19700.0,61.7426,61.8378,61.7426,61.8032,19700.0
2013-09-24 11:10:00,71.4,71.41,71.35,71.36,26500.0,61.8032,61.8118,61.7599,61.7686,26500.0
2013-09-24 11:20:00,71.37,71.39,71.25,71.25,13700.0,61.7772,61.7945,61.6733,61.6733,13700.0
2013-09-24 11:30:00,71.25,71.25,71.15,71.15,36800.0,61.6733,61.6733,61.5868,61.5868,36800.0
2013-09-24 11:40:00,71.14,71.23,71.14,71.2,20800.0,61.5781,61.656,61.5781,61.6301,20800.0
2013-09-24 11:50:00,71.19,71.25,71.19,71.25,18100.0,61.6214,61.6733,61.6214,61.6733,18100.0
2013-09-24 12:00:00,71.25,71.26,71.17,71.22,18100.0,61.6733,61.682,61.6041,61.6474,18100.0
2013-09-24 12:10:00,71.22,71.23,71.21,71.21,12300.0,61.6474,61.656,61.6387,61.6387,12300.0
2013-09-24 12:20:00,71.21,71.26,71.21,71.26,18100.0,61.6387,61.682,61.6387,61.682,18100.0
2013-09-24 12:30:00,71.26,71.32,71.22,71.3,16900.0,61.682,61.7339,61.6474,61.7166,16900.0
2013-09-24 12:40:00,71.28,71.3,71.25,71.27,11600.0,61.6993,61.7166,61.6733,61.6907,11600.0
2013-09-24 12:50:00,71.25,71.25,71.2,71.2,13600.0,61.6733,61.6733,61.6301,61.6301,13600.0
2013-09-24 13:00:00,71.2,71.2,71.06,71.07,31200.0,61.6301,61.6301,61.5089,61.5175,31200.0
2013-09-24 13:10:00,71.07,71.18,71.07,71.14,14900.0,61.5175,61.6128,61.5175,61.5781,14900.0
2013-09-24 13:20:00,71.14,71.15,71.05,71.13,32200.0,61.5781,61.5868,61.5002,61.5695,32200.0
2013-09-24 13:30:00,71.14,71.18,71.13,71.18,15800.0,61.5781,61.6128,61.5695,61.6128,15800.0
2013-09-24 13:40:00,71.17,71.22,71.14,71.2,11800.0,61.6041,61.6474,61.5781,61.6301,11800.0
2013-09-24 13:50:00,71.18,71.2,71.13,71.13,8000.0,61.6128,61.6301,61.5695,61.5695,8000.0
2013-09-24 14:00:00,71.12,71.16,71.11,71.13,15600.0,61.5608,61.5954,61.5522,61.5695,15600.0
2013-09-24 14:10:00,71.13,71.16,71.12,71.14,35500.0,61.5695,61.5954,61.5608,61.5781,35500.0
2013-09-24 14:20:00,71.14,71.15,71.08,71.1,16800.0,61.5781,61.5868,61.5262,61.5435,16800.0
2013-09-24 14:30:00,71.11,71.17,71.09,71.12,30100.0,61.5522,61.6041,61.5349,61.5608,30100.0
2013-09-24 14:40:00,71.12,71.21,71.12,71.18,20900.0,61.5608,61.6387,61.5608,61.6128,20900.0
2013-09-24 14:50:00,71.17,71.2,71.15,71.16,17200.0,61.6041,61.6301,61.5868,61.5954,17200.0
2013-09-24 15:00:00,71.15,71.15,71.09,71.1,23800.0,61.5868,61.5868,61.5349,61.5435,23800.0
2013-09-24 15:10:00,71.1,71.17,71.07,71.16,34100.0,61.5435,61.6041,61.5175,61.5954,34100.0
2013-09-24 15:20:00,71.16,71.16,71.02,71.02,32600.0,61.5954,61.5954,61.4743,61.4743,32600.0
2013-09-24 15:30:00,71.02,71.03,70.97,70.99,38900.0,61.4743,61.4829,61.431,61.4483,38900.0
2013-09-24 15:40:00,70.99,71.04,70.86,70.88,53500.0,61.4483,61.4916,61.3358,61.3531,53500.0
2013-09-24 15:50:00,70.88,70.89,70.77,70.85,90600.0,61.3531,61.3617,61.2579,61.3271,90600.0
2013-09-25 09:30:00,69.1,69.38,68.72,69.35,364800.0,59.8123,60.0547,59.4834,60.0287,364800.0
2013-09-25 09:40:00,69.34,69.72,69.25,69.6,262400.0,60.0201,60.349,59.9422,60.2451,262400.0
2013-09-25 09:50:00,69.61,69.91,69.54,69.58,121700.0,60.2538,60.5135,60.1932,60.2278,121700.0
2013-09-25 10:00:00,69.57,69.59,69.35,69.43,194900.0,60.2192,60.2365,60.0287,60.098,194900.0
2013-09-25 10:10:00,69.42,69.45,69.2,69.23,110000.0,60.0893,60.1153,59.8989,59.9249,110000.0
2013-09-25 10:20:00,69.23,69.31,69.13,69.23,149100.0,59.9249,59.9941,59.8383,59.9249,149100.0
2013-09-25 10:30:00,69.23,69.24,68.99,69.0,108700.0,59.9249,59.9335,59.7171,59.7258,108700.0
2013-09-25 10:40:00,69.0,69.19,68.94,69.11,116900.0,59.7258,59.8902,59.6738,59.821,116900.0
2013-09-25 10:50:00,69.12,69.18,69.05,69.06,32900.0,59.8296,59.8816,59.769,59.7777,32900.0
2013-09-25 11:00:00,69.07,69.32,69.06,69.3,52900.0,59.7864,60.0028,59.7777,59.9854,52900.0
2013-09-25 11:10:00,69.31,69.32,69.21,69.3,102100.0,59.9941,60.0028,59.9075,59.9854,102100.0
2013-09-25 11:20:00,69.3,69.5,69.26,69.4,58900.0,59.9854,60.1586,59.9508,60.072,58900.0
2013-09-25 11:30:00,69.39,69.42,69.33,69.34,45200.0,60.0633,60.0893,60.0114,60.0201,45200.0
2013-09-25 11:40:00,69.34,69.43,69.34,69.39,38400.0,60.0201,60.098,60.0201,60.0633,38400.0
2013-09-25 11:50:00,69.37,69.43,69.35,69.36,26000.0,60.046,60.098,60.0287,60.0374,26000.0
2013-09-25 12:00:00,69.36,69.41,69.33,69.35,19600.0,60.0374,60.0807,60.0114,60.0287,19600.0
2013-09-25 12:10:00,69.36,69.4,69.35,69.36,18700.0,60.0374,60.072,60.0287,60.0374,18700.0
2013-09-25 12:20:00,69.35,69.35,69.15,69.29,21000.0,60.0287,60.0287,59.8556,59.9768,21000.0
2013-09-25 12:30:00,69.33,69.35,69.24,69.25,16500.0,60.0114,60.0287,59.9335,59.9422,16500.0
2013-09-25 12:40:00,69.24,69.24,69.16,69.2,34600.0,59.9335,59.9335,59.8643,59.8989,34600.0
2013-09-25 12:50:00,69.19,69.31,69.19,69.31,41600.0,59.8902,59.9941,59.8902,59.9941,41600.0
2013-09-25 13:00:00,69.31,69.42,69.28,69.28,31300.0,59.9941,60.0893,59.9681,59.9681,31300.0
2013-09-25 13:10:00,69.29,69.39,69.25,69.25,34100.0,59.9768,60.0633,59.9422,59.9422,34100.0
2013-09-25 13:20:00,69.26,69.26,69.17,69.19,25200.0,59.9508,59.9508,59.8729,59.8902,25200.0
2013-09-25 13:30:00,69.2,69.2,69.05,69.06,39100.0,59.8989,59.8989,59.769,59.7777,39100.0
2013-09-25 13:40:00,69.07,69.2,69.06,69.18,34000.0,59.7864,59.8989,59.7777,59.8816,34000.0
2013-09-25 13:50:00,69.18,69.38,69.16,69.38,46300.0,59.8816,60.0547,59.8643,60.0547,46300.0
2013-09-25 14:00:00,69.38,69.4,69.25,69.25,42900.0,60.0547,60.072,59.9422,59.9422,42900.0
2013-09-25 14:10:00,69.24,69.36,69.24,69.32,48900.0,59.9335,60.0374,59.9335,60.0028,48900.0
2013-09-25 14:20:00,69.31,69.34,69.27,69.28,24200.0,59.9941,60.0201,59.9595,59.9681,24200.0
2013-09-25 14:30:00,69.26,69.27,69.2,69.26,26500.0,59.9508,59.9595,59.8989,59.9508,26500.0
2013-09-25 14:40:00,69.26,69.32,69.26,69.26,39200.0,59.9508,60.0028,59.9508,59.9508,39200.0
2013-09-25 14:50:00,69.26,69.26,69.01,69.01,69500.0,59.9508,59.9508,59.7344,59.7344,69500.0
2013-09-25 15:00:00,69.01,69.08,68.96,69.01,63900.0,59.7344,59.795,59.6911,59.7344,63900.0
2013-09-25 15:10:00,69.01,69.07,69.0,69.05,78300.0,59.7344,59.7864,59.7258,59.769,78300.0
2013-09-25 15:20:00,69.04,69.06,68.88,68.96,201100.0,59.7604,59.7777,59.6219,59.6911,201100.0
2013-09-25 15:30:00,68.96,68.98,68.86,68.87,119100.0,59.6911,59.7085,59.6046,59.6132,119100.0
2013-09-25 15:40:00,68.88,68.88,68.76,68.81,170500.0,59.6219,59.6219,59.518,59.5613,170500.0
2013-09-25 15:50:00,68.81,68.83,68.75,68.8,275100.0,59.5613,59.5786,59.5094,59.5527,275100.0
2013-09-26 09:30:00,68.71,68.71,68.3,68.32,91100.0,59.7052,59.7052,59.3489,59.3663,91100.0
2013-09-26 09:40:00,68.35,68.42,68.2,68.35,104100.0,59.3923,59.4532,59.262,59.3923,104100.0
2013-09-26 09:50:00,68.38,68.56,68.35,68.51,35300.0,59.4184,59.5748,59.3923,59.5314,35300.0
2013-09-26 10:00:00,68.51,68.62,68.39,68.54,47500.0,59.5314,59.627,59.4271,59.5574,47500.0
2013-09-26 10:10:00,68.55,68.59,68.46,68.52,29600.0,59.5661,59.6009,59.4879,59.5401,29600.0
2013-09-26 10:20:00,68.55,68.57,68.48,68.49,90200.0,59.5661,59.5835,59.5053,59.514,90200.0
2013-09-26 10:30:00,68.5,68.53,68.49,68.5,40300.0,59.5227,59.5488,59.514,59.5227,40300.0
2013-09-26 10:40:00,68.5,68.5,68.25,68.35,40400.0,59.5227,59.5227,59.3055,59.3923,40400.0
2013-09-26 10:50:00,68.34,68.35,68.2,68.2,46700.0,59.3837,59.3923,59.262,59.262,46700.0
2013-09-26 11:00:00,68.19,68.19,68.14,68.14,21000.0,59.2533,59.2533,59.2099,59.2099,21000.0
2013-09-26 11:10:00,68.13,68.13,68.0,68.03,31700.0,59.2012,59.2012,59.0882,59.1143,31700.0
2013-09-26 11:20:00,68.03,68.15,68.02,68.12,26000.0,59.1143,59.2186,59.1056,59.1925,26000.0
2013-09-26 11:30:00,68.12,68.12,68.03,68.09,22500.0,59.1925,59.1925,59.1143,59.1664,22500.0
2013-09-26 11:40:00,68.1,68.18,68.1,68.11,11800.0,59.1751,59.2446,59.1751,59.1838,11800.0
2013-09-26 11:50:00,68.11,68.2,68.09,68.17,14900.0,59.1838,59.262,59.1664,59.2359,14900.0
2013-09-26 12:00:00,68.17,68.2,68.1,68.11,32200.0,59.2359,59.262,59.1751,59.1838,32200.0
2013-09-26 12:10:00,68.11,68.12,68.04,68.07,18100.0,59.1838,59.1925,59.123,59.149,18100.0
2013-09-26 12:20:00,68.09,68.17,68.09,68.15,8100.0,59.1664,59.2359,59.1664,59.2186,8100.0
2013-09-26 12:30:00,68.16,68.25,68.16,68.21,17700.0,59.2272,59.3055,59.2272,59.2707,17700.0
2013-09-26 12:40:00,68.22,68.28,68.2,68.24,15900.0,59.2794,59.3315,59.262,59.2968,15900.0
2013-09-26 12:50:00,68.24,68.24,68.11,68.14,15400.0,59.2968,59.2968,59.1838,59.2099,15400.0
2013-09-26 13:00:00,68.15,68.2,68.13,68.15,15900.0,59.2186,59.262,59.2012,59.2186,15900.0
2013-09-26 13:10:00,68.15,68.19,68.12,68.14,27500.0,59.2186,59.2533,59.1925,59.2099,27500.0
2013-09-26 13:20:00,68.14,68.23,68.11,68.2,22500.0,59.2099,59.2881,59.1838,59.262,22500.0
2013-09-26 13:30:00,68.21,68.26,68.12,68.12,13200.0,59.2707,59.3141,59.1925,59.1925,13200.0
2013-09-26 13:40:00,68.13,68.15,68.06,68.11,16300.0,59.2012,59.2186,59.1404,59.1838,16300.0
2013-09-26 13:50:00,68.11,68.16,68.08,68.09,14700.0,59.1838,59.2272,59.1577,59.1664,14700.0
2013-09-26 14:00:00,68.09,68.09,67.95,67.97,33300.0,59.1664,59.1664,59.0448,59.0622,33300.0
2013-09-26 14:10:00,67.98,68.01,67.96,68.0,18400.0,59.0708,59.0969,59.0535,59.0882,18400.0
2013-09-26 14:20:00,68.0,68.1,67.98,68.06,24400.0,59.0882,59.1751,59.0708,59.1404,24400.0
2013-09-26 14:30:00,68.05,68.09,68.0,68.09,74300.0,59.1317,59.1664,59.0882,59.1664,74300.0
2013-09-26 14:40:00,68.09,68.11,68.0,68.04,27200.0,59.1664,59.1838,59.0882,59.123,27200.0
2013-09-26 14:50:00,68.05,68.12,68.05,68.1,20400.0,59.1317,59.1925,59.1317,59.1751,20400.0
2013-09-26 15:00:00,68.09,68.14,68.02,68.13,33100.0,59.1664,59.2099,59.1056,59.2012,33100.0
2013-09-26 15:10:00,68.14,68.17,68.1,68.16,34600.0,59.2099,59.2359,59.1751,59.2272,34600.0
2013-09-26 15:20:00,68.16,68.22,68.15,68.18,53700.0,59.2272,59.2794,59.2186,59.2446,53700.0
2013-09-26 15:30:00,68.18,68.26,68.17,68.24,54100.0,59.2446,59.3141,59.2359,59.2968,54100.0
2013-09-26 15:40:00,68.24,68.35,68.22,68.33,85800.0,59.2968,59.3923,59.2794,59.375,85800.0
2013-09-26 15:50:00,68.33,68.44,68.29,68.39,188500.0,59.375,59.4706,59.3402,59.4271,188500.0
2013-09-27 09:30:00,68.3,68.34,68.03,68.21,32800.0,59.3489,59.3837,59.1143,59.2707,32800.0
2013-09-27 09:40:00,68.22,68.29,68.13,68.15,14000.0,59.2794,59.3402,59.2012,59.2186,14000.0
2013-09-27 09:50:00,68.13,68.15,67.97,68.07,15800.0,59.2012,59.2186,59.0622,59.149,15800.0
2013-09-27 10:00:00,68.06,68.07,67.9,67.92,21700.0,59.1404,59.149,59.0013,59.0187,21700.0
2013-09-27 10:10:00,67.93,68.01,67.88,67.94,14900.0,59.0274,59.0969,58.9839,59.0361,14900.0
2013-09-27 10:20:00,67.96,68.0,67.92,67.96,16500.0,59.0535,59.0882,59.0187,59.0535,16500.0
2013-09-27 10:30:00,67.97,68.02,67.92,67.94,30100.0,59.0622,59.1056,59.0187,59.0361,30100.0
2013-09-27 10:40:00,67.95,67.99,67.87,67.88,18700.0,59.0448,59.0795,58.9753,58.9839,18700.0
2013-09-27 10:50:00,67.88,67.92,67.86,67.92,21100.0,58.9839,59.0187,58.9666,59.0187,21100.0
2013-09-27 11:00:00,67.92,67.92,67.78,67.81,55900.0,59.0187,59.0187,58.8971,58.9231,55900.0
2013-09-27 11:10:00,67.8,67.81,67.74,67.74,20500.0,58.9144,58.9231,58.8623,58.8623,20500.0
2013-09-27 11:20:00,67.74,67.82,67.71,67.82,20700.0,58.8623,58.9318,58.8362,58.9318,20700.0
2013-09-27 11:30:00,67.82,68.0,67.82,67.96,24500.0,58.9318,59.0882,58.9318,59.0535,24500.0
2013-09-27 11:40:00,67.97,67.98,67.83,67.84,80000.0,59.0622,59.0708,58.9405,58.9492,80000.0
2013-09-27 11:50:00,67.83,67.92,67.8,67.91,20500.0,58.9405,59.0187,58.9144,59.01,20500.0
2013-09-27 12:00:00,67.9,67.95,67.88,67.9,17900.0,59.0013,59.0448,58.9839,59.0013,17900.0
2013-09-27 12:10:00,67.9,67.91,67.89,67.9,20900.0,59.0013,59.01,58.9926,59.0013,20900.0
2013-09-27 12:20:00,67.91,67.91,67.89,67.9,20500.0,59.01,59.01,58.9926,59.0013,20500.0
2013-09-27 12:30:00,67.91,67.92,67.86,67.89,24200.0,59.01,59.0187,58.9666,58.9926,24200.0
2013-09-27 12:40:00,67.88,67.9,67.86,67.89,9700.0,58.9839,59.0013,58.9666,58.9926,9700.0
2013-09-27 12:50:00,67.89,67.91,67.87,67.87,19800.0,58.9926,59.01,58.9753,58.9753,19800.0
2013-09-27 13:00:00,67.88,67.89,67.83,67.84,8300.0,58.9839,58.9926,58.9405,58.9492,8300.0
2013-09-27 13:10:00,67.85,67.9,67.83,67.88,18200.0,58.9579,59.0013,58.9405,58.9839,18200.0
2013-09-27 13:20:00,67.87,67.87,67.8,67.8,18400.0,58.9753,58.9753,58.9144,58.9144,18400.0
2013-09-27 13:30:00,67.8,67.82,67.78,67.8,14000.0,58.9144,58.9318,58.8971,58.9144,14000.0
2013-09-27 13:40:00,67.8,67.81,67.78,67.78,11300.0,58.9144,58.9231,58.8971,58.8971,11300.0
2013-09-27 13:50:00,67.79,67.81,67.77,67.79,15100.0,58.9057,58.9231,58.8884,58.9057,15100.0
2013-09-27 14:00:00,67.8,67.8,67.71,67.72,28100.0,58.9144,58.9144,58.8362,58.8449,28100.0
2013-09-27 14:10:00,67.74,67.75,67.71,67.71,13500.0,58.8623,58.871,58.8362,58.8362,13500.0
2013-09-27 14:20:00,67.7,67.73,67.7,67.72,14800.0,58.8275,58.8536,58.8275,58.8449,14800.0
2013-09-27 14:30:00,67.72,67.73,67.65,67.68,26700.0,58.8449,58.8536,58.7841,58.8102,26700.0
2013-09-27 14:40:00,67.67,67.67,67.63,67.66,24200.0,58.8015,58.8015,58.7667,58.7928,24200.0
2013-09-27 14:50:00,67.65,67.69,67.64,67.66,21600.0,58.7841,58.8188,58.7754,58.7928,21600.0
2013-09-27 15:00:00,67.66,67.66,67.61,67.63,29900.0,58.7928,58.7928,58.7493,58.7667,29900.0
2013-09-27 15:10:00,67.63,67.64,67.59,67.63,29300.0,58.7667,58.7754,58.732,58.7667,29300.0
2013-09-27 15:20:00,67.62,67.63,67.59,67.61,43000.0,58.758,58.7667,58.732,58.7493,43000.0
2013-09-27 15:30:00,67.61,67.73,67.59,67.71,44900.0,58.7493,58.8536,58.732,58.8362,44900.0
2013-09-27 15:40:00,67.71,67.72,67.62,67.64,72400.0,58.8362,58.8449,58.758,58.7754,72400.0
2013-09-27 15:50:00,67.65,67.73,67.64,67.65,134200.0,58.7841,58.8536,58.7754,58.7841,134200.0
2013-09-30 09:30:00,67.42,67.6,67.15,67.5,91600.0,58.5842,58.7406,58.3496,58.6537,91600.0
2013-09-30 09:40:00,67.56,67.65,67.37,67.52,73600.0,58.7059,58.7841,58.5408,58.6711,73600.0
2013-09-30 09:50:00,67.51,67.61,67.43,67.48,56000.0,58.6624,58.7493,58.5929,58.6364,56000.0
2013-09-30 10:00:00,67.49,67.63,67.46,67.59,92000.0,58.6451,58.7667,58.619,58.732,92000.0
2013-09-30 10:10:00,67.59,67.63,67.47,67.61,28800.0,58.732,58.7667,58.6277,58.7493,28800.0
2013-09-30 10:20:00,67.6,67.62,67.54,67.59,21000.0,58.7406,58.758,58.6885,58.732,21000.0
2013-09-30 10:30:00,67.6,67.64,67.54,67.58,25700.0,58.7406,58.7754,58.6885,58.7233,25700.0
2013-09-30 10:40:00,67.58,67.7,67.55,67.6,70400.0,58.7233,58.8275,58.6972,58.7406,70400.0
2013-09-30 10:50:00,67.61,67.61,67.48,67.58,46300.0,58.7493,58.7493,58.6364,58.7233,46300.0
2013-09-30 11:00:00,67.55,67.58,67.52,67.53,25800.0,58.6972,58.7233,58.6711,58.6798,25800.0
2013-09-30 11:10:00,67.53,67.54,67.4,67.5,43300.0,58.6798,58.6885,58.5669,58.6537,43300.0
2013-09-30 11:20:00,67.5,67.61,67.5,67.51,23000.0,58.6537,58.7493,58.6537,58.6624,23000.0
2013-09-30 11:30:00,67.52,67.64,67.51,67.62,21500.0,58.6711,58.7754,58.6624,58.758,21500.0
2013-09-30 11:40:00,67.62,67.64,67.58,67.6,24600.0,58.758,58.7754,58.7233,58.7406,24600.0
2013-09-30 11:50:00,67.59,67.67,67.55,67.65,17200.0,58.732,58.8015,58.6972,58.7841,17200.0
2013-09-30 12:00:00,67.66,67.71,67.63,67.65,40800.0,58.7928,58.8362,58.7667,58.7841,40800.0
2013-09-30 12:10:00,67.65,67.7,67.61,67.67,29000.0,58.7841,58.8275,58.7493,58.8015,29000.0
2013-09-30 12:20:00,67.67,67.79,67.67,67.79,64800.0,58.8015,58.9057,58.8015,58.9057,64800.0
2013-09-30 12:30:00,67.78,67.8,67.72,67.76,16400.0,58.8971,58.9144,58.8449,58.8797,16400.0
2013-09-30 12:40:00,67.76,67.87,67.75,67.83,20200.0,58.8797,58.9753,58.871,58.9405,20200.0
2013-09-30 12:50:00,67.82,67.82,67.73,67.74,24600.0,58.9318,58.9318,58.8536,58.8623,24600.0
2013-09-30 13:00:00,67.74,67.8,67.74,67.75,27100.0,58.8623,58.9144,58.8623,58.871,27100.0
2013-09-30 13:10:00,67.75,67.87,67.74,67.86,56200.0,58.871,58.9753,58.8623,58.9666,56200.0
2013-09-30 13:20:00,67.87,67.87,67.7,67.75,24300.0,58.9753,58.9753,58.8275,58.871,24300.0
2013-09-30 13:30:00,67.76,67.83,67.73,67.75,40000.0,58.8797,58.9405,58.8536,58.871,40000.0
2013-09-30 13:40:00,67.75,67.81,67.7,67.81,69400.0,58.871,58.9231,58.8275,58.9231,69400.0
2013-09-30 13:50:00,67.8,67.81,67.65,67.69,38500.0,58.9144,58.9231,58.7841,58.8188,38500.0
2013-09-30 14:00:00,67.7,67.78,67.69,67.75,16800.0,58.8275,58.8971,58.8188,58.871,16800.0
2013-09-30 14:10:00,67.76,67.82,67.75,67.75,21400.0,58.8797,58.9318,58.871,58.871,21400.0
2013-09-30 14:20:00,67.77,67.83,67.72,67.76,27900.0,58.8884,58.9405,58.8449,58.8797,27900.0
2013-09-30 14:30:00,67.77,67.87,67.75,67.8,38200.0,58.8884,58.9753,58.871,58.9144,38200.0
2013-09-30 14:40:00,67.79,67.85,67.74,67.84,21300.0,58.9057,58.9579,58.8623,58.9492,21300.0
2013-09-30 14:50:00,67.83,67.83,67.72,67.72,19500.0,58.9405,58.9405,58.8449,58.8449,19500.0
2013-09-30 15:00:00,67.73,67.74,67.67,67.72,23300.0,58.8536,58.8623,58.8015,58.8449,23300.0
2013-09-30 15:10:00,67.72,67.73,67.6,67.62,25400.0,58.8449,58.8536,58.7406,58.758,25400.0
2013-09-30 15:20:00,67.62,67.68,67.57,67.62,30700.0,58.758,58.8102,58.7146,58.758,30700.0
2013-09-30 15:30:00,67.63,67.65,67.5,67.53,41500.0,58.7667,58.7841,58.6537,58.6798,41500.0
2013-09-30 15:40:00,67.54,67.67,67.51,67.55,57600.0,58.6885,58.8015,58.6624,58.6972,57600.0
2013-09-30 15:50:00,67.54,67.68,67.51,67.6,203000.0,58.6885,58.8102,58.6624,58.7406,203000.0
2013-10-01 09:30:00,67.74,68.1,67.63,67.88,45700.0,58.8623,59.1751,58.7667,58.9839,45700.0
2013-10-01 09:40:00,67.84,67.91,67.69,67.77,10800.0,58.9492,59.01,58.8188,58.8884,10800.0
2013-10-01 09:50:00,67.8,67.8,67.58,67.62,32100.0,58.9144,58.9144,58.7233,58.758,32100.0
2013-10-01 10:00:00,67.63,67.75,67.59,67.61,47700.0,58.7667,58.871,58.732,58.7493,47700.0
2013-10-01 10:10:00,67.61,67.65,67.55,67.65,36300.0,58.7493,58.7841,58.6972,58.7841,36300.0
2013-10-01 10:20:00,67.64,67.79,67.64,67.74,14600.0,58.7754,58.9057,58.7754,58.8623,14600.0
2013-10-01 10:30:00,67.75,67.97,67.75,67.96,9200.0,58.871,59.0622,58.871,59.0535,9200.0
2013-10-01 10:40:00,67.96,67.96,67.81,67.83,51600.0,59.0535,59.0535,58.9231,58.9405,51600.0
2013-10-01 10:50:00,67.81,67.94,67.78,67.91,12400.0,58.9231,59.0361,58.8971,59.01,12400.0
2013-10-01 11:00:00,67.92,67.93,67.88,67.88,10100.0,59.0187,59.0274,58.9839,58.9839,10100.0
2013-10-01 11:10:00,67.89,67.9,67.8,67.86,17600.0,58.9926,59.0013,58.9144,58.9666,17600.0
2013-10-01 11:20:00,67.85,67.87,67.79,67.8,14300.0,58.9579,58.9753,58.9057,58.9144,14300.0
2013-10-01 11:30:00,67.8,67.87,67.79,67.84,37600.0,58.9144,58.9753,58.9057,58.9492,37600.0
2013-10-01 11:40:00,67.83,67.96,67.83,67.92,12500.0,58.9405,59.0535,58.9405,59.0187,12500.0
2013-10-01 11:50:00,67.92,67.94,67.87,67.89,8700.0,59.0187,59.0361,58.9753,58.9926,8700.0
2013-10-01 12:00:00,67.87,67.88,67.83,67.88,14200.0,58.9753,58.9839,58.9405,58.9839,14200.0
2013-10-01 12:10:00,67.88,67.88,67.8,67.84,10700.0,58.9839,58.9839,58.9144,58.9492,10700.0
2013-10-01 12:20:00,67.83,67.87,67.76,67.82,29200.0,58.9405,58.9753,58.8797,58.9318,29200.0
2013-10-01 12:30:00,67.83,67.83,67.71,67.72,10700.0,58.9405,58.9405,58.8362,58.8449,10700.0
2013-10-01 12:40:00,67.73,67.79,67.73,67.78,7900.0,58.8536,58.9057,58.8536,58.8971,7900.0
2013-10-01 12:50:00,67.77,67.78,67.72,67.74,13400.0,58.8884,58.8971,58.8449,58.8623,13400.0
2013-10-01 13:00:00,67.73,67.78,67.71,67.77,10800.0,58.8536,58.8971,58.8362,58.8884,10800.0
2013-10-01 13:10:00,67.75,67.77,67.75,67.76,12400.0,58.871,58.8884,58.871,58.8797,12400.0
2013-10-01 13:20:00,67.75,67.78,67.72,67.78,8700.0,58.871,58.8971,58.8449,58.8971,8700.0
2013-10-01 13:30:00,67.77,67.79,67.73,67.73,12200.0,58.8884,58.9057,58.8536,58.8536,12200.0
2013-10-01 13:40:00,67.73,67.75,67.71,67.72,14700.0,58.8536,58.871,58.8362,58.8449,14700.0
2013-10-01 13:50:00,67.73,67.78,67.73,67.78,11500.0,58.8536,58.8971,58.8536,58.8971,11500.0
2013-10-01 14:00:00,67.77,67.78,67.71,67.74,14600.0,58.8884,58.8971,58.8362,58.8623,14600.0
2013-10-01 14:10:00,67.75,67.78,67.73,67.76,14800.0,58.871,58.8971,58.8536,58.8797,14800.0
2013-10-01 14:20:00,67.76,67.79,67.69,67.72,14000.0,58.8797,58.9057,58.8188,58.8449,14000.0
2013-10-01 14:30:00,67.73,67.78,67.72,67.78,11900.0,58.8536,58.8971,58.8449,58.8971,11900.0
2013-10-01 14:40:00,67.78,67.79,67.72,67.76,9100.0,58.8971,58.9057,58.8449,58.8797,9100.0
2013-10-01 14:50:00,67.75,67.82,67.75,67.81,63500.0,58.871,58.9318,58.871,58.9231,63500.0
2013-10-01 15:00:00,67.81,67.81,67.74,67.77,25800.0,58.9231,58.9231,58.8623,58.8884,25800.0
2013-10-01 15:10:00,67.77,67.78,67.71,67.75,20400.0,58.8884,58.8971,58.8362,58.871,20400.0
2013-10-01 15:20:00,67.76,67.81,67.7,67.75,32000.0,58.8797,58.9231,58.8275,58.871,32000.0
2013-10-01 15:30:00,67.74,67.81,67.74,67.78,37400.0,58.8623,58.9231,58.8623,58.8971,37400.0
2013-10-01 15:40:00,67.79,67.84,67.74,67.84,63500.0,58.9057,58.9492,58.8623,58.9492,63500.0
2013-10-01 15:50:00,67.84,67.95,67.78,67.95,159200.0,58.9492,59.0448,58.8971,59.0448,159200.0
2013-10-02 09:30:00,67.5,67.74,67.33,67.55,82300.0,58.6537,58.8623,58.506,58.6972,82300.0
2013-10-02 09:40:00,67.55,67.7,67.47,67.51,41900.0,58.6972,58.8275,58.6277,58.6624,41900.0
2013-10-02 09:50:00,67.48,67.62,67.45,67.55,11600.0,58.6364,58.758,58.6103,58.6972,11600.0
2013-10-02 10:00:00,67.56,67.66,67.36,67.43,43900.0,58.7059,58.7928,58.5321,58.5929,43900.0
2013-10-02 10:10:00,67.42,67.51,67.38,67.51,18200.0,58.5842,58.6624,58.5495,58.6624,18200.0
2013-10-02 10:20:00,67.48,67.55,67.42,67.46,47800.0,58.6364,58.6972,58.5842,58.619,47800.0
2013-10-02 10:30:00,67.48,67.57,67.41,67.55,57700.0,58.6364,58.7146,58.5755,58.6972,57700.0
2013-10-02 10:40:00,67.55,67.55,67.4,67.52,20700.0,58.6972,58.6972,58.5669,58.6711,20700.0
2013-10-02 10:50:00,67.53,67.71,67.5,67.66,16500.0,58.6798,58.8362,58.6537,58.7928,16500.0
2013-10-02 11:00:00,67.64,67.71,67.59,67.7,123900.0,58.7754,58.8362,58.732,58.8275,123900.0
2013-10-02 11:10:00,67.7,67.77,67.67,67.76,16400.0,58.8275,58.8884,58.8015,58.8797,16400.0
2013-10-02 11:20:00,67.76,67.85,67.73,67.85,40100.0,58.8797,58.9579,58.8536,58.9579,40100.0
2013-10-02 11:30:00,67.85,67.92,67.68,67.69,44000.0,58.9579,59.0187,58.8102,58.8188,44000.0
2013-10-02 11:40:00,67.71,67.75,67.63,67.73,7100.0,58.8362,58.871,58.7667,58.8536,7100.0
2013-10-02 11:50:00,67.73,67.81,67.71,67.79,64400.0,58.8536,58.9231,58.8362,58.9057,64400.0
2013-10-02 12:00:00,67.78,67.98,67.78,67.97,31200.0,58.8971,59.0708,58.8971,59.0622,31200.0
2013-10-02 12:10:00,67.96,68.09,67.95,68.03,26800.0,59.0535,59.1664,59.0448,59.1143,26800.0
2013-10-02 12:20:00,68.04,68.04,67.82,67.87,32600.0,59.123,59.123,58.9318,58.9753,32600.0
2013-10-02 12:30:00,67.85,67.95,67.77,67.79,60000.0,58.9579,59.0448,58.8884,58.9057,60000.0
2013-10-02 12:40:00,67.79,67.85,67.76,67.8,20800.0,58.9057,58.9579,58.8797,58.9144,20800.0
2013-10-02 12:50:00,67.79,67.8,67.7,67.75,15300.0,58.9057,58.9144,58.8275,58.871,15300.0
2013-10-02 13:00:00,67.75,67.79,67.73,67.73,13000.0,58.871,58.9057,58.8536,58.8536,13000.0
2013-10-02 13:10:00,67.73,67.73,67.66,67.67,18700.0,58.8536,58.8536,58.7928,58.8015,18700.0
2013-10-02 13:20:00,67.66,67.69,67.62,67.69,32300.0,58.7928,58.8188,58.758,58.8188,32300.0
2013-10-02 13:30:00,67.69,67.75,67.67,67.71,22800.0,58.8188,58.871,58.8015,58.8362,22800.0
2013-10-02 13:40:00,67.71,67.73,67.69,67.72,19500.0,58.8362,58.8536,58.8188,58.8449,19500.0
2013-10-02 13:50:00,67.71,67.71,67.63,67.65,18600.0,58.8362,58.8362,58.7667,58.7841,18600.0
2013-10-02 14:00:00,67.65,67.65,67.59,67.62,21700.0,58.7841,58.7841,58.732,58.758,21700.0
2013-10-02 14:10:00,67.63,67.64,67.6,67.6,15500.0,58.7667,58.7754,58.7406,58.7406,15500.0
2013-10-02 14:20:00,67.6,67.63,67.6,67.63,15800.0,58.7406,58.7667,58.7406,58.7667,15800.0
2013-10-02 14:30:00,67.63,67.65,67.62,67.63,16100.0,58.7667,58.7841,58.758,58.7667,16100.0
2013-10-02 14:40:00,67.63,67.66,67.59,67.63,22600.0,58.7667,58.7928,58.732,58.7667,22600.0
2013-10-02 14:50:00,67.63,67.66,67.59,67.65,20700.0,58.7667,58.7928,58.732,58.7841,20700.0
2013-10-02 15:00:00,67.64,67.64,67.59,67.63,31300.0,58.7754,58.7754,58.732,58.7667,31300.0
2013-10-02 15:10:00,67.63,67.63,67.58,67.62,37500.0,58.7667,58.7667,58.7233,58.758,37500.0
2013-10-02 15:20:00,67.61,67.66,67.6,67.64,26900.0,58.7493,58.7928,58.7406,58.7754,26900.0
2013-10-02 15:30:00,67.64,67.73,67.64,67.7,39000.0,58.7754,58.8536,58.7754,58.8275,39000.0
2013-10-02 15:40:00,67.7,67.73,67.62,67.66,70300.0,58.8275,58.8536,58.758,58.7928,70300.0
2013-10-02 15:50:00,67.67,67.76,67.66,67.74,158900.0,58.8015,58.8797,58.7928,58.8623,158900.0
2013-10-03 09:30:00,67.49,67.59,67.31,67.43,29000.0,58.6451,58.732,58.4886,58.5929,29000.0
2013-10-03 09:40:00,67.43,67.58,67.36,67.56,29700.0,58.5929,58.7233,58.5321,58.7059,29700.0
2013-10-03 09:50:00,67.54,67.57,67.44,67.5,13000.0,58.6885,58.7146,58.6016,58.6537,13000.0
2013-10-03 10:00:00,67.5,67.5,67.27,67.33,19700.0,58.6537,58.6537,58.4539,58.506,19700.0
2013-10-03 10:10:00,67.34,67.49,67.33,67.37,25700.0,58.5147,58.6451,58.506,58.5408,25700.0
2013-10-03 10:20:00,67.38,67.44,67.29,67.34,15400.0,58.5495,58.6016,58.4713,58.5147,15400.0
2013-10-03 10:30:00,67.35,67.35,67.23,67.25,26200.0,58.5234,58.5234,58.4191,58.4365,26200.0
2013-10-03 10:40:00,67.24,67.27,67.1,67.25,28600.0,58.4278,58.4539,58.3062,58.4365,28600.0
2013-10-03 10:50:00,67.24,67.31,67.16,67.18,17400.0,58.4278,58.4886,58.3583,58.3757,17400.0
2013-10-03 11:00:00,67.19,67.32,67.18,67.3,15200.0,58.3844,58.4973,58.3757,58.48,15200.0
2013-10-03 11:10:00,67.3,67.32,67.16,67.17,21300.0,58.48,58.4973,58.3583,58.367,21300.0
2013-10-03 11:20:00,67.17,67.23,67.11,67.11,12000.0,58.367,58.4191,58.3149,58.3149,12000.0
2013-10-03 11:30:00,67.12,67.23,67.09,67.1,26800.0,58.3235,58.4191,58.2975,58.3062,26800.0
2013-10-03 11:40:00,67.11,67.11,66.98,67.02,16300.0,58.3149,58.3149,58.2019,58.2367,16300.0
2013-10-03 11:50:00,67.05,67.07,66.93,66.97,11000.0,58.2627,58.2801,58.1584,58.1932,11000.0
2013-10-03 12:00:00,66.96,67.01,66.94,67.01,10100.0,58.1845,58.228,58.1671,58.228,10100.0
2013-10-03 12:10:00,67.03,67.03,66.98,67.01,11000.0,58.2453,58.2453,58.2019,58.228,11000.0
2013-10-03 12:20:00,67.0,67.04,66.93,67.03,9300.0,58.2193,58.254,58.1584,58.2453,9300.0
2013-10-03 12:30:00,67.03,67.04,66.97,67.01,10400.0,58.2453,58.254,58.1932,58.228,10400.0
2013-10-03 12:40:00,67.02,67.37,66.98,67.36,54800.0,58.2367,58.5408,58.2019,58.5321,54800.0
2013-10-03 12:50:00,67.36,67.43,67.1,67.41,107000.0,58.5321,58.5929,58.3062,58.5755,107000.0
2013-10-03 13:00:00,67.42,67.47,67.22,67.46,33200.0,58.5842,58.6277,58.4104,58.619,33200.0
2013-10-03 13:10:00,67.45,67.47,67.41,67.47,18300.0,58.6103,58.6277,58.5755,58.6277,18300.0
2013-10-03 13:20:00,67.49,67.69,67.48,67.69,15200.0,58.6451,58.8188,58.6364,58.8188,15200.0
2013-10-03 13:30:00,67.69,67.8,67.69,67.73,30800.0,58.8188,58.9144,58.8188,58.8536,30800.0
2013-10-03 13:40:00,67.71,67.85,67.71,67.81,17900.0,58.8362,58.9579,58.8362,58.9231,17900.0
2013-10-03 13:50:00,67.83,67.83,67.66,67.78,19100.0,58.9405,58.9405,58.7928,58.8971,19100.0
2013-10-03 14:00:00,67.77,67.78,67.63,67.63,13900.0,58.8884,58.8971,58.7667,58.7667,13900.0
2013-10-03 14:10:00,67.66,67.75,67.64,67.64,13000.0,58.7928,58.871,58.7754,58.7754,13000.0
2013-10-03 14:20:00,67.65,67.69,67.4,67.69,22000.0,58.7841,58.8188,58.5669,58.8188,22000.0
2013-10-03 14:30:00,67.66,67.68,67.49,67.57,15600.0,58.7928,58.8102,58.6451,58.7146,15600.0
2013-10-03 14:40:00,67.58,67.65,67.56,67.6,12600.0,58.7233,58.7841,58.7059,58.7406,12600.0
2013-10-03 14:50:00,67.61,67.67,67.59,67.59,9200.0,58.7493,58.8015,58.732,58.732,9200.0
2013-10-03 15:00:00,67.59,67.65,67.56,67.56,15000.0,58.732,58.7841,58.7059,58.7059,15000.0
2013-10-03 15:10:00,67.57,67.57,67.49,67.53,18100.0,58.7146,58.7146,58.6451,58.6798,18100.0
2013-10-03 15:20:00,67.54,67.59,67.52,67.58,22600.0,58.6885,58.732,58.6711,58.7233,22600.0
2013-10-03 15:30:00,67.59,67.59,67.48,67.54,24700.0,58.732,58.732,58.6364,58.6885,24700.0
2013-10-03 15:40:00,67.53,67.55,67.42,67.42,46100.0,58.6798,58.6972,58.5842,58.5842,46100.0
2013-10-03 15:50:00,67.43,67.5,67.3,67.34,88700.0,58.5929,58.6537,58.48,58.5147,88700.0
2013-10-04 09:30:00,67.38,67.43,67.27,67.43,22500.0,58.5495,58.5929,58.4539,58.5929,22500.0
2013-10-04 09:40:00,67.4,67.67,67.34,67.62,18800.0,58.5669,58.8015,58.5147,58.758,18800.0
2013-10-04 09:50:00,67.63,67.67,67.51,67.59,17900.0,58.7667,58.8015,58.6624,58.732,17900.0
2013-10-04 10:00:00,67.6,67.64,67.53,67.59,41800.0,58.7406,58.7754,58.6798,58.732,41800.0
2013-10-04 10:10:00,67.6,67.7,67.56,67.68,65600.0,58.7406,58.8275,58.7059,58.8102,65600.0
2013-10-04 10:20:00,67.68,67.75,67.63,67.68,16300.0,58.8102,58.871,58.7667,58.8102,16300.0
2013-10-04 10:30:00,67.69,67.73,67.64,67.67,28800.0,58.8188,58.8536,58.7754,58.8015,28800.0
2013-10-04 10:40:00,67.67,67.68,67.6,67.65,22500.0,58.8015,58.8102,58.7406,58.7841,22500.0
2013-10-04 10:50:00,67.65,67.65,67.57,67.59,48700.0,58.7841,58.7841,58.7146,58.732,48700.0
2013-10-04 11:00:00,67.6,67.64,67.53,67.57,32400.0,58.7406,58.7754,58.6798,58.7146,32400.0
2013-10-04 11:10:00,67.57,67.71,67.56,67.71,15800.0,58.7146,58.8362,58.7059,58.8362,15800.0
2013-10-04 11:20:00,67.7,67.77,67.69,67.72,24900.0,58.8275,58.8884,58.8188,58.8449,24900.0
2013-10-04 11:30:00,67.72,67.78,67.69,67.74,19000.0,58.8449,58.8971,58.8188,58.8623,19000.0
2013-10-04 11:40:00,67.75,67.77,67.64,67.7,12100.0,58.871,58.8884,58.7754,58.8275,12100.0
2013-10-04 11:50:00,67.69,67.72,67.66,67.66,5400.0,58.8188,58.8449,58.7928,58.7928,5400.0
2013-10-04 12:00:00,67.68,67.69,67.63,67.66,5700.0,58.8102,58.8188,58.7667,58.7928,5700.0
2013-10-04 12:10:00,67.65,67.72,67.65,67.71,8500.0,58.7841,58.8449,58.7841,58.8362,8500.0
2013-10-04 12:20:00,67.73,67.85,67.7,67.85,22400.0,58.8536,58.9579,58.8275,58.9579,22400.0
2013-10-04 12:30:00,67.85,67.86,67.76,67.78,9400.0,58.9579,58.9666,58.8797,58.8971,9400.0
2013-10-04 12:40:00,67.78,67.8,67.71,67.72,11200.0,58.8971,58.9144,58.8362,58.8449,11200.0
2013-10-04 12:50:00,67.73,67.75,67.71,67.72,4800.0,58.8536,58.871,58.8362,58.8449,4800.0
2013-10-04 13:00:00,67.75,67.8,67.71,67.76,18200.0,58.871,58.9144,58.8362,58.8797,18200.0
2013-10-04 13:10:00,67.75,67.78,67.71,67.78,12600.0,58.871,58.8971,58.8362,58.8971,12600.0
2013-10-04 13:20:00,67.79,67.79,67.72,67.74,9200.0,58.9057,58.9057,58.8449,58.8623,9200.0
2013-10-04 13:30:00,67.73,67.78,67.71,67.78,9700.0,58.8536,58.8971,58.8362,58.8971,9700.0
2013-10-04 13:40:00,67.77,67.77,67.7,67.72,14000.0,58.8884,58.8884,58.8275,58.8449,14000.0
2013-10-04 13:50:00,67.74,67.75,67.68,67.69,11400.0,58.8623,58.871,58.8102,58.8188,11400.0
2013-10-04 14:00:00,67.7,67.73,67.67,67.68,22100.0,58.8275,58.8536,58.8015,58.8102,22100.0
2013-10-04 14:10:00,67.68,67.75,67.68,67.74,12100.0,58.8102,58.871,58.8102,58.8623,12100.0
2013-10-04 14:20:00,67.75,67.75,67.7,67.74,8400.0,58.871,58.871,58.8275,58.8623,8400.0
2013-10-04 14:30:00,67.74,67.76,67.71,67.75,16500.0,58.8623,58.8797,58.8362,58.871,16500.0
2013-10-04 14:40:00,67.75,67.75,67.68,67.75,17700.0,58.871,58.871,58.8102,58.871,17700.0
2013-10-04 14:50:00,67.74,67.79,67.74,67.76,14000.0,58.8623,58.9057,58.8623,58.8797,14000.0
2013-10-04 15:00:00,67.76,67.77,67.72,67.76,10600.0,58.8797,58.8884,58.8449,58.8797,10600.0
2013-10-04 15:10:00,67.76,67.81,67.72,67.75,15300.0,58.8797,58.9231,58.8449,58.871,15300.0
2013-10-04 15:20:00,67.77,67.77,67.69,67.72,15300.0,58.8884,58.8884,58.8188,58.8449,15300.0
2013-10-04 15:30:00,67.73,67.74,67.65,67.66,24500.0,58.8536,58.8623,58.7841,58.7928,24500.0
2013-10-04 15:40:00,67.65,67.73,67.63,67.72,48200.0,58.7841,58.8536,58.7667,58.8449,48200.0
2013-10-04 15:50:00,67.72,67.74,67.65,67.72,93200.0,58.8449,58.8623,58.7841,58.8449,93200.0
2013-10-07 09:30:00,67.31,67.31,67.04,67.23,25200.0,58.4886,58.4886,58.254,58.4191,25200.0
2013-10-07 09:40:00,67.21,67.45,67.19,67.33,10100.0,58.4018,58.6103,58.3844,58.506,10100.0
2013-10-07 09:50:00,67.37,67.37,67.27,67.29,8300.0,58.5408,58.5408,58.4539,58.4713,8300.0
2013-10-07 10:00:00,67.27,67.47,67.17,67.46,37000.0,58.4539,58.6277,58.367,58.619,37000.0
2013-10-07 10:10:00,67.46,67.57,67.39,67.56,17500.0,58.619,58.7146,58.5582,58.7059,17500.0
2013-10-07 10:20:00,67.55,67.62,67.5,67.58,23200.0,58.6972,58.758,58.6537,58.7233,23200.0
2013-10-07 10:30:00,67.58,67.67,67.53,67.59,10400.0,58.7233,58.8015,58.6798,58.732,10400.0
2013-10-07 10:40:00,67.57,67.6,67.51,67.57,8900.0,58.7146,58.7406,58.6624,58.7146,8900.0
2013-10-07 10:50:00,67.57,67.67,67.57,67.66,8000.0,58.7146,58.8015,58.7146,58.7928,8000.0
2013-10-07 11:00:00,67.68,67.68,67.5,67.5,6800.0,58.8102,58.8102,58.6537,58.6537,6800.0
2013-10-07 11:10:00,67.55,67.63,67.47,67.47,7200.0,58.6972,58.7667,58.6277,58.6277,7200.0
2013-10-07 11:20:00,67.48,67.56,67.47,67.53,12300.0,58.6364,58.7059,58.6277,58.6798,12300.0
2013-10-07 11:30:00,67.54,67.63,67.54,67.59,12100.0,58.6885,58.7667,58.6885,58.732,12100.0
2013-10-07 11:40:00,67.59,67.59,67.52,67.57,11300.0,58.732,58.732,58.6711,58.7146,11300.0
2013-10-07 11:50:00,67.58,67.63,67.54,67.55,7500.0,58.7233,58.7667,58.6885,58.6972,7500.0
2013-10-07 12:00:00,67.54,67.55,67.46,67.51,23600.0,58.6885,58.6972,58.619,58.6624,23600.0
2013-10-07 12:10:00,67.51,67.51,67.48,67.5,5700.0,58.6624,58.6624,58.6364,58.6537,5700.0
2013-10-07 12:20:00,67.51,67.51,67.43,67.44,9300.0,58.6624,58.6624,58.5929,58.6016,9300.0
2013-10-07 12:30:00,67.42,67.42,67.36,67.4,9900.0,58.5842,58.5842,58.5321,58.5669,9900.0
2013-10-07 12:40:00,67.38,67.42,67.34,67.4,9300.0,58.5495,58.5842,58.5147,58.5669,9300.0
2013-10-07 12:50:00,67.41,67.5,67.41,67.44,10400.0,58.5755,58.6537,58.5755,58.6016,10400.0
2013-10-07 13:00:00,67.44,67.53,67.44,67.53,16000.0,58.6016,58.6798,58.6016,58.6798,16000.0
2013-10-07 13:10:00,67.54,67.7,67.54,67.69,20000.0,58.6885,58.8275,58.6885,58.8188,20000.0
2013-10-07 13:20:00,67.69,67.69,67.64,67.66,4200.0,58.8188,58.8188,58.7754,58.7928,4200.0
2013-10-07 13:30:00,67.66,67.72,67.64,67.65,13400.0,58.7928,58.8449,58.7754,58.7841,13400.0
2013-10-07 13:40:00,67.65,67.73,67.65,67.72,11900.0,58.7841,58.8536,58.7841,58.8449,11900.0
2013-10-07 13:50:00,67.71,67.77,67.67,67.77,10700.0,58.8362,58.8884,58.8015,58.8884,10700.0
2013-10-07 14:00:00,67.78,67.82,67.71,67.73,11400.0,58.8971,58.9318,58.8362,58.8536,11400.0
2013-10-07 14:10:00,67.73,67.8,67.73,67.8,14700.0,58.8536,58.9144,58.8536,58.9144,14700.0
2013-10-07 14:20:00,67.8,67.83,67.77,67.79,21500.0,58.9144,58.9405,58.8884,58.9057,21500.0
2013-10-07 14:30:00,67.8,67.84,67.78,67.83,10200.0,58.9144,58.9492,58.8971,58.9405,10200.0
2013-10-07 14:40:00,67.82,67.83,67.76,67.81,11200.0,58.9318,58.9405,58.8797,58.9231,11200.0
2013-10-07 14:50:00,67.8,67.85,67.8,67.84,17200.0,58.9144,58.9579,58.9144,58.9492,17200.0
2013-10-07 15:00:00,67.84,67.85,67.81,67.83,29400.0,58.9492,58.9579,58.9231,58.9405,29400.0
2013-10-07 15:10:00,67.83,67.89,67.82,67.89,23500.0,58.9405,58.9926,58.9318,58.9926,23500.0
2013-10-07 15:20:00,67.89,67.89,67.77,67.81,22900.0,58.9926,58.9926,58.8884,58.9231,22900.0
2013-10-07 15:30:00,67.81,67.81,67.73,67.75,27300.0,58.9231,58.9231,58.8536,58.871,27300.0
2013-10-07 15:40:00,67.74,67.76,67.61,67.61,68500.0,58.8623,58.8797,58.7493,58.7493,68500.0
2013-10-07 15:50:00,67.61,67.67,67.54,67.55,76000.0,58.7493,58.8015,58.6885,58.6972,76000.0
2013-10-08 09:30:00,67.71,67.96,67.61,67.72,57600.0,58.8362,59.0535,58.7493,58.8449,57600.0
2013-10-08 09:40:00,67.72,67.9,67.62,67.82,29700.0,58.8449,59.0013,58.758,58.9318,29700.0
2013-10-08 09:50:00,67.84,68.08,67.67,67.99,71100.0,58.9492,59.1577,58.8015,59.0795,71100.0
2013-10-08 10:00:00,68.03,68.09,67.72,68.06,41900.0,59.1143,59.1664,58.8449,59.1404,41900.0
2013-10-08 10:10:00,68.06,68.24,67.98,68.2,71600.0,59.1404,59.2968,59.0708,59.262,71600.0
2013-10-08 10:20:00,68.18,68.2,67.97,68.15,54700.0,59.2446,59.262,59.0622,59.2186,54700.0
2013-10-08 10:30:00,68.15,68.22,68.1,68.2,24300.0,59.2186,59.2794,59.1751,59.262,24300.0
2013-10-08 10:40:00,68.21,68.37,68.15,68.15,32900.0,59.2707,59.4097,59.2186,59.2186,32900.0
2013-10-08 10:50:00,68.15,68.15,68.01,68.08,40200.0,59.2186,59.2186,59.0969,59.1577,40200.0
2013-10-08 11:00:00,68.09,68.09,67.94,68.07,45400.0,59.1664,59.1664,59.0361,59.149,45400.0
2013-10-08 11:10:00,68.07,68.14,68.06,68.1,29200.0,59.149,59.2099,59.1404,59.1751,29200.0
2013-10-08 11:20:00,68.1,68.23,68.09,68.21,26300.0,59.1751,59.2881,59.1664,59.2707,26300.0
2013-10-08 11:30:00,68.2,68.27,68.16,68.22,63600.0,59.262,59.3228,59.2272,59.2794,63600.0
2013-10-08 11:40:00,68.22,68.26,68.16,68.19,27400.0,59.2794,59.3141,59.2272,59.2533,27400.0
2013-10-08 11:50:00,68.19,68.24,68.11,68.12,17700.0,59.2533,59.2968,59.1838,59.1925,17700.0
2013-10-08 12:00:00,68.13,68.16,68.06,68.15,11900.0,59.2012,59.2272,59.1404,59.2186,11900.0
2013-10-08 12:10:00,68.15,68.15,68.08,68.11,13300.0,59.2186,59.2186,59.1577,59.1838,13300.0
2013-10-08 12:20:00,68.12,68.15,68.04,68.09,10500.0,59.1925,59.2186,59.123,59.1664,10500.0
2013-10-08 12:30:00,68.08,68.09,68.0,68.02,29600.0,59.1577,59.1664,59.0882,59.1056,29600.0
2013-10-08 12:40:00,68.01,68.17,68.01,68.11,26300.0,59.0969,59.2359,59.0969,59.1838,26300.0
2013-10-08 12:50:00,68.1,68.21,68.07,68.19,23700.0,59.1751,59.2707,59.149,59.2533,23700.0
2013-10-08 13:00:00,68.19,68.24,68.12,68.15,18000.0,59.2533,59.2968,59.1925,59.2186,18000.0
2013-10-08 13:10:00,68.14,68.18,68.04,68.04,27800.0,59.2099,59.2446,59.123,59.123,27800.0
2013-10-08 13:20:00,68.04,68.14,68.0,68.14,17200.0,59.123,59.2099,59.0882,59.2099,17200.0
2013-10-08 13:30:00,68.13,68.14,68.03,68.04,5700.0,59.2012,59.2099,59.1143,59.123,5700.0
2013-10-08 13:40:00,68.02,68.04,67.95,67.95,19200.0,59.1056,59.123,59.0448,59.0448,19200.0
2013-10-08 13:50:00,67.96,68.01,67.89,67.94,17900.0,59.0535,59.0969,58.9926,59.0361,17900.0
2013-10-08 14:00:00,67.92,67.95,67.89,67.91,38400.0,59.0187,59.0448,58.9926,59.01,38400.0
2013-10-08 14:10:00,67.93,67.99,67.79,67.82,38200.0,59.0274,59.0795,58.9057,58.9318,38200.0
2013-10-08 14:20:00,67.83,67.93,67.78,67.89,21500.0,58.9405,59.0274,58.8971,58.9926,21500.0
2013-10-08 14:30:00,67.91,67.95,67.87,67.87,26100.0,59.01,59.0448,58.9753,58.9753,26100.0
2013-10-08 14:40:00,67.88,67.88,67.8,67.84,23000.0,58.9839,58.9839,58.9144,58.9492,23000.0
2013-10-08 14:50:00,67.84,67.87,67.77,67.87,11500.0,58.9492,58.9753,58.8884,58.9753,11500.0
2013-10-08 15:00:00,67.87,67.88,67.8,67.86,21400.0,58.9753,58.9839,58.9144,58.9666,21400.0
2013-10-08 15:10:00,67.85,67.88,67.8,67.87,53300.0,58.9579,58.9839,58.9144,58.9753,53300.0
2013-10-08 15:20:00,67.86,67.97,67.85,67.89,39900.0,58.9666,59.0622,58.9579,58.9926,39900.0
2013-10-08 15:30:00,67.88,67.89,67.76,67.83,43800.0,58.9839,58.9926,58.8797,58.9405,43800.0
2013-10-08 15:40:00,67.83,67.86,67.78,67.79,61600.0,58.9405,58.9666,58.8971,58.9057,61600.0
2013-10-08 15:50:00,67.78,67.83,67.59,67.63,196100.0,58.8971,58.9405,58.732,58.7667,196100.0
2013-10-09 09:30:00,67.8,68.12,67.71,68.06,44100.0,58.9144,59.1925,58.8362,59.1404,44100.0
2013-10-09 09:40:00,68.05,68.15,68.02,68.13,44600.0,59.1317,59.2186,59.1056,59.2012,44600.0
2013-10-09 09:50:00,68.14,68.56,68.04,68.55,84200.0,59.2099,59.5748,59.123,59.5661,84200.0
2013-10-09 10:00:00,68.55,68.72,68.43,68.56,108800.0,59.5661,59.7139,59.4619,59.5748,108800.0
2013-10-09 10:10:00,68.57,68.57,68.21,68.21,72500.0,59.5835,59.5835,59.2707,59.2707,72500.0
2013-10-09 10:20:00,68.22,68.38,68.21,68.29,32000.0,59.2794,59.4184,59.2707,59.3402,32000.0
2013-10-09 10:30:00,68.31,68.54,68.31,68.54,41300.0,59.3576,59.5574,59.3576,59.5574,41300.0
2013-10-09 10:40:00,68.52,68.78,68.52,68.62,57700.0,59.5401,59.766,59.5401,59.627,57700.0
2013-10-09 10:50:00,68.62,68.64,68.48,68.49,47300.0,59.627,59.6443,59.5053,59.514,47300.0
2013-10-09 11:00:00,68.48,68.58,68.48,68.49,42200.0,59.5053,59.5922,59.5053,59.514,42200.0
2013-10-09 11:10:00,68.48,68.54,68.45,68.49,41000.0,59.5053,59.5574,59.4792,59.514,41000.0
2013-10-09 11:20:00,68.5,68.53,68.41,68.43,19500.0,59.5227,59.5488,59.4445,59.4619,19500.0
2013-10-09 11:30:00,68.44,68.61,68.43,68.58,45700.0,59.4706,59.6183,59.4619,59.5922,45700.0
2013-10-09 11:40:00,68.59,68.72,68.53,68.57,115100.0,59.6009,59.7139,59.5488,59.5835,115100.0
2013-10-09 11:50:00,68.56,68.57,68.34,68.36,13600.0,59.5748,59.5835,59.3837,59.401,13600.0
2013-10-09 12:00:00,68.35,68.49,68.35,68.46,29300.0,59.3923,59.514,59.3923,59.4879,29300.0
2013-10-09 12:10:00,68.47,68.57,68.47,68.51,18500.0,59.4966,59.5835,59.4966,59.5314,18500.0
2013-10-09 12:20:00,68.52,68.52,68.37,68.37,25700.0,59.5401,59.5401,59.4097,59.4097,25700.0
2013-10-09 12:30:00,68.39,68.46,68.39,68.46,14800.0,59.4271,59.4879,59.4271,59.4879,14800.0
2013-10-09 12:40:00,68.44,68.47,68.33,68.37,34400.0,59.4706,59.4966,59.375,59.4097,34400.0
2013-10-09 12:50:00,68.37,68.37,68.29,68.32,10600.0,59.4097,59.4097,59.3402,59.3663,10600.0
2013-10-09 13:00:00,68.35,68.44,68.34,68.4,16700.0,59.3923,59.4706,59.3837,59.4358,16700.0
2013-10-09 13:10:00,68.42,68.46,68.37,68.46,9200.0,59.4532,59.4879,59.4097,59.4879,9200.0
2013-10-09 13:20:00,68.47,68.66,68.46,68.63,29500.0,59.4966,59.6617,59.4879,59.6357,29500.0
2013-10-09 13:30:00,68.63,68.75,68.63,68.73,19800.0,59.6357,59.7399,59.6357,59.7225,19800.0
2013-10-09 13:40:00,68.74,68.79,68.73,68.74,24400.0,59.7312,59.7747,59.7225,59.7312,24400.0
2013-10-09 13:50:00,68.74,68.84,68.74,68.84,24500.0,59.7312,59.8181,59.7312,59.8181,24500.0
2013-10-09 14:00:00,68.83,68.89,68.76,68.88,34300.0,59.8094,59.8616,59.7486,59.8529,34300.0
2013-10-09 14:10:00,68.89,68.92,68.8,68.85,28800.0,59.8616,59.8876,59.7834,59.8268,28800.0
2013-10-09 14:20:00,68.84,68.95,68.82,68.83,54300.0,59.8181,59.9137,59.8008,59.8094,54300.0
2013-10-09 14:30:00,68.82,68.92,68.81,68.82,30800.0,59.8008,59.8876,59.7921,59.8008,30800.0
2013-10-09 14:40:00,68.82,68.84,68.77,68.84,20700.0,59.8008,59.8181,59.7573,59.8181,20700.0
2013-10-09 14:50:00,68.82,68.88,68.79,68.87,19200.0,59.8008,59.8529,59.7747,59.8442,19200.0
2013-10-09 15:00:00,68.88,68.89,68.75,68.81,26200.0,59.8529,59.8616,59.7399,59.7921,26200.0
2013-10-09 15:10:00,68.8,68.8,68.71,68.73,23700.0,59.7834,59.7834,59.7052,59.7225,23700.0
2013-10-09 15:20:00,68.72,68.74,68.61,68.66,49800.0,59.7139,59.7312,59.6183,59.6617,49800.0
2013-10-09 15:30:00,68.67,68.73,68.54,68.55,55700.0,59.6704,59.7225,59.5574,59.5661,55700.0
2013-10-09 15:40:00,68.55,68.57,68.32,68.37,117000.0,59.5661,59.5835,59.3663,59.4097,117000.0
2013-10-09 15:50:00,68.35,68.54,68.31,68.45,159600.0,59.3923,59.5574,59.3576,59.4792,159600.0
2013-10-10 09:30:00,69.04,69.05,68.76,68.91,87500.0,59.9919,60.0006,59.7486,59.879,87500.0
2013-10-10 09:40:00,68.9,69.13,68.83,68.93,56900.0,59.8703,60.0701,59.8094,59.8963,56900.0
2013-10-10 09:50:00,68.94,69.15,68.94,69.1,17800.0,59.905,60.0875,59.905,60.0441,17800.0
2013-10-10 10:00:00,69.11,69.13,69.03,69.05,21200.0,60.0527,60.0701,59.9832,60.0006,21200.0
2013-10-10 10:10:00,69.06,69.09,68.96,69.06,17700.0,60.0093,60.0354,59.9224,60.0093,17700.0
2013-10-10 10:20:00,69.03,69.24,68.99,69.24,45700.0,59.9832,60.1657,59.9485,60.1657,45700.0
2013-10-10 10:30:00,69.24,69.43,69.2,69.37,38800.0,60.1657,60.3308,60.131,60.2787,38800.0
2013-10-10 10:40:00,69.38,69.43,69.34,69.36,24500.0,60.2874,60.3308,60.2526,60.27,24500.0
2013-10-10 10:50:00,69.34,69.44,69.31,69.33,38800.0,60.2526,60.3395,60.2265,60.2439,38800.0
2013-10-10 11:00:00,69.35,69.36,69.18,69.23,10200.0,60.2613,60.27,60.1136,60.157,10200.0
2013-10-10 11:10:00,69.22,69.3,69.21,69.22,11700.0,60.1483,60.2178,60.1396,60.1483,11700.0
2013-10-10 11:20:00,69.25,69.34,69.22,69.33,16700.0,60.1744,60.2526,60.1483,60.2439,16700.0
2013-10-10 11:30:00,69.32,69.53,69.27,69.49,26800.0,60.2352,60.4177,60.1918,60.3829,26800.0
2013-10-10 11:40:00,69.5,69.61,69.48,69.58,17800.0,60.3916,60.4872,60.3743,60.4612,17800.0
2013-10-10 11:50:00,69.55,69.63,69.51,69.55,19600.0,60.4351,60.5046,60.4003,60.4351,19600.0
2013-10-10 12:00:00,69.53,69.55,69.4,69.48,16400.0,60.4177,60.4351,60.3047,60.3743,16400.0
2013-10-10 12:10:00,69.48,69.49,69.39,69.4,19900.0,60.3743,60.3829,60.2961,60.3047,19900.0
2013-10-10 12:20:00,69.39,69.39,69.17,69.21,36800.0,60.2961,60.2961,60.1049,60.1396,36800.0
2013-10-10 12:30:00,69.21,69.24,69.16,69.16,23700.0,60.1396,60.1657,60.0962,60.0962,23700.0
2013-10-10 12:40:00,69.15,69.16,69.09,69.15,19600.0,60.0875,60.0962,60.0354,60.0875,19600.0
2013-10-10 12:50:00,69.15,69.17,69.12,69.17,16700.0,60.0875,60.1049,60.0614,60.1049,16700.0
2013-10-10 13:00:00,69.15,69.17,69.08,69.1,15000.0,60.0875,60.1049,60.0267,60.0441,15000.0
2013-10-10 13:10:00,69.1,69.19,69.08,69.14,15900.0,60.0441,60.1223,60.0267,60.0788,15900.0
2013-10-10 13:20:00,69.14,69.16,69.06,69.11,16300.0,60.0788,60.0962,60.0093,60.0527,16300.0
2013-10-10 13:30:00,69.1,69.13,69.02,69.03,15400.0,60.0441,60.0701,59.9745,59.9832,15400.0
2013-10-10 13:40:00,69.02,69.07,68.98,69.0,22900.0,59.9745,60.018,59.9398,59.9572,22900.0
2013-10-10 13:50:00,68.99,69.03,68.95,69.01,17000.0,59.9485,59.9832,59.9137,59.9659,17000.0
2013-10-10 14:00:00,69.01,69.01,68.9,68.92,31300.0,59.9659,59.9659,59.8703,59.8876,31300.0
2013-10-10 14:10:00,68.92,68.93,68.87,68.9,21900.0,59.8876,59.8963,59.8442,59.8703,21900.0
2013-10-10 14:20:00,68.9,69.02,68.9,68.99,28300.0,59.8703,59.9745,59.8703,59.9485,28300.0
2013-10-10 14:30:00,68.99,68.99,68.92,68.92,17100.0,59.9485,59.9485,59.8876,59.8876,17100.0
2013-10-10 14:40:00,68.94,68.98,68.91,68.93,20100.0,59.905,59.9398,59.879,59.8963,20100.0
2013-10-10 14:50:00,68.93,69.01,68.93,68.97,19800.0,59.8963,59.9659,59.8963,59.9311,19800.0
2013-10-10 15:00:00,68.99,69.2,68.99,69.14,41700.0,59.9485,60.131,59.9485,60.0788,41700.0
2013-10-10 15:10:00,69.14,69.38,69.14,69.29,35800.0,60.0788,60.2874,60.0788,60.2092,35800.0
2013-10-10 15:20:00,69.29,69.39,69.26,69.34,26100.0,60.2092,60.2961,60.1831,60.2526,26100.0
2013-10-10 15:30:00,69.34,69.36,69.29,69.36,30500.0,60.2526,60.27,60.2092,60.27,30500.0
2013-10-10 15:40:00,69.36,69.4,69.29,69.31,69500.0,60.27,60.3047,60.2092,60.2265,69500.0
2013-10-10 15:50:00,69.31,69.41,69.29,69.41,130500.0,60.2265,60.3134,60.2092,60.3134,130500.0
2013-10-11 09:30:00,69.42,69.64,69.38,69.44,43400.0,60.3221,60.5133,60.2874,60.3395,43400.0
2013-10-11 09:40:00,69.48,69.7,69.47,69.7,41100.0,60.3743,60.5654,60.3656,60.5654,41100.0
2013-10-11 09:50:00,69.64,69.8,69.56,69.73,54600.0,60.5133,60.6523,60.4438,60.5915,54600.0
2013-10-11 10:00:00,69.73,69.86,69.73,69.74,25300.0,60.5915,60.7045,60.5915,60.6002,25300.0
2013-10-11 10:10:00,69.73,69.82,69.7,69.73,67600.0,60.5915,60.6697,60.5654,60.5915,67600.0
2013-10-11 10:20:00,69.73,69.91,69.69,69.87,23900.0,60.5915,60.7479,60.5567,60.7131,23900.0
2013-10-11 10:30:00,69.88,69.89,69.83,69.85,10700.0,60.7218,60.7305,60.6784,60.6958,10700.0
2013-10-11 10:40:00,69.84,69.9,69.8,69.8,11100.0,60.6871,60.7392,60.6523,60.6523,11100.0
2013-10-11 10:50:00,69.79,69.9,69.79,69.88,28000.0,60.6436,60.7392,60.6436,60.7218,28000.0
2013-10-11 11:00:00,69.88,69.9,69.81,69.84,11700.0,60.7218,60.7392,60.661,60.6871,11700.0
2013-10-11 11:10:00,69.84,69.92,69.8,69.83,11500.0,60.6871,60.7566,60.6523,60.6784,11500.0
2013-10-11 11:20:00,69.82,69.89,69.79,69.79,7300.0,60.6697,60.7305,60.6436,60.6436,7300.0
2013-10-11 11:30:00,69.8,69.96,69.8,69.96,9800.0,60.6523,60.7913,60.6523,60.7913,9800.0
2013-10-11 11:40:00,69.95,70.03,69.95,70.01,20800.0,60.7827,60.8522,60.7827,60.8348,20800.0
2013-10-11 11:50:00,69.99,70.0,69.93,69.94,23500.0,60.8174,60.8261,60.7653,60.774,23500.0
2013-10-11 12:00:00,69.93,70.1,69.93,70.1,12900.0,60.7653,60.913,60.7653,60.913,12900.0
2013-10-11 12:10:00,70.09,70.19,70.07,70.19,13200.0,60.9043,60.9912,60.8869,60.9912,13200.0
2013-10-11 12:20:00,70.2,70.23,70.17,70.17,18100.0,60.9999,61.026,60.9738,60.9738,18100.0
2013-10-11 12:30:00,70.16,70.18,70.14,70.16,17000.0,60.9651,60.9825,60.9478,60.9651,17000.0
2013-10-11 12:40:00,70.16,70.17,70.12,70.14,15600.0,60.9651,60.9738,60.9304,60.9478,15600.0
2013-10-11 12:50:00,70.13,70.18,70.12,70.12,16200.0,60.9391,60.9825,60.9304,60.9304,16200.0
2013-10-11 13:00:00,70.11,70.18,70.05,70.14,17600.0,60.9217,60.9825,60.8696,60.9478,17600.0
2013-10-11 13:10:00,70.13,70.13,70.04,70.08,18400.0,60.9391,60.9391,60.8609,60.8956,18400.0
2013-10-11 13:20:00,70.09,70.15,70.06,70.14,34400.0,60.9043,60.9564,60.8782,60.9478,34400.0
2013-10-11 13:30:00,70.14,70.2,70.12,70.17,22200.0,60.9478,60.9999,60.9304,60.9738,22200.0
2013-10-11 13:40:00,70.17,70.27,70.14,70.2,14100.0,60.9738,61.0607,60.9478,60.9999,14100.0
2013-10-11 13:50:00,70.21,70.32,70.2,70.3,28300.0,61.0086,61.1042,60.9999,61.0868,28300.0
2013-10-11 14:00:00,70.3,70.33,70.24,70.29,47300.0,61.0868,61.1129,61.0347,61.0781,47300.0
2013-10-11 14:10:00,70.29,70.31,70.27,70.28,25600.0,61.0781,61.0955,61.0607,61.0694,25600.0
2013-10-11 14:20:00,70.28,70.3,70.27,70.3,20000.0,61.0694,61.0868,61.0607,61.0868,20000.0
2013-10-11 14:30:00,70.29,70.3,70.21,70.22,27000.0,61.0781,61.0868,61.0086,61.0173,27000.0
2013-10-11 14:40:00,70.22,70.3,70.2,70.29,14200.0,61.0173,61.0868,60.9999,61.0781,14200.0
2013-10-11 14:50:00,70.29,70.31,70.28,70.31,15100.0,61.0781,61.0955,61.0694,61.0955,15100.0
2013-10-11 15:00:00,70.31,70.31,70.21,70.21,28800.0,61.0955,61.0955,61.0086,61.0086,28800.0
2013-10-11 15:10:00,70.23,70.26,70.16,70.16,25100.0,61.026,61.052,60.9651,60.9651,25100.0
2013-10-11 15:20:00,70.15,70.26,70.15,70.26,33800.0,60.9564,61.052,60.9564,61.052,33800.0
2013-10-11 15:30:00,70.26,70.27,70.18,70.19,36200.0,61.052,61.0607,60.9825,60.9912,36200.0
2013-10-11 15:40:00,70.19,70.24,70.14,70.15,64100.0,60.9912,61.0347,60.9478,60.9564,64100.0
2013-10-11 15:50:00,70.15,70.21,70.08,70.21,199900.0,60.9564,61.0086,60.8956,61.0086,199900.0
2013-10-14 09:30:00,69.85,70.04,69.72,70.04,28700.0,60.6958,60.8609,60.5828,60.8609,28700.0
2013-10-14 09:40:00,70.02,70.13,70.02,70.04,5900.0,60.8435,60.9391,60.8435,60.8609,5900.0
2013-10-14 09:50:00,70.06,70.11,70.02,70.05,9600.0,60.8782,60.9217,60.8435,60.8696,9600.0
2013-10-14 10:00:00,70.05,70.05,69.93,69.94,22900.0,60.8696,60.8696,60.7653,60.774,22900.0
2013-10-14 10:10:00,69.92,69.98,69.89,69.91,13400.0,60.7566,60.8087,60.7305,60.7479,13400.0
2013-10-14 10:20:00,69.9,70.0,69.89,69.99,16900.0,60.7392,60.8261,60.7305,60.8174,16900.0
2013-10-14 10:30:00,70.01,70.03,69.95,70.0,53100.0,60.8348,60.8522,60.7827,60.8261,53100.0
2013-10-14 10:40:00,70.01,70.03,69.95,70.0,37400.0,60.8348,60.8522,60.7827,60.8261,37400.0
2013-10-14 10:50:00,69.98,70.1,69.98,70.1,46800.0,60.8087,60.913,60.8087,60.913,46800.0
2013-10-14 11:00:00,70.07,70.14,70.04,70.08,10500.0,60.8869,60.9478,60.8609,60.8956,10500.0
2013-10-14 11:10:00,70.09,70.18,70.09,70.12,21100.0,60.9043,60.9825,60.9043,60.9304,21100.0
2013-10-14 11:20:00,70.14,70.19,70.14,70.16,7100.0,60.9478,60.9912,60.9478,60.9651,7100.0
2013-10-14 11:30:00,70.13,70.32,70.13,70.31,24300.0,60.9391,61.1042,60.9391,61.0955,24300.0
2013-10-14 11:40:00,70.31,70.37,70.31,70.36,11300.0,61.0955,61.1476,61.0955,61.1389,11300.0
2013-10-14 11:50:00,70.35,70.44,70.29,70.44,23300.0,61.1302,61.2084,61.0781,61.2084,23300.0
2013-10-14 12:00:00,70.42,70.47,70.4,70.41,10200.0,61.1911,61.2345,61.1737,61.1824,10200.0
2013-10-14 12:10:00,70.42,70.45,70.35,70.36,23100.0,61.1911,61.2171,61.1302,61.1389,23100.0
2013-10-14 12:20:00,70.36,70.39,70.3,70.3,17500.0,61.1389,61.165,61.0868,61.0868,17500.0
2013-10-14 12:30:00,70.29,70.38,70.29,70.36,7500.0,61.0781,61.1563,61.0781,61.1389,7500.0
2013-10-14 12:40:00,70.33,70.36,70.26,70.26,6800.0,61.1129,61.1389,61.052,61.052,6800.0
2013-10-14 12:50:00,70.28,70.28,70.24,70.26,6600.0,61.0694,61.0694,61.0347,61.052,6600.0
2013-10-14 13:00:00,70.26,70.31,70.24,70.3,26800.0,61.052,61.0955,61.0347,61.0868,26800.0
2013-10-14 13:10:00,70.31,70.48,70.31,70.44,9500.0,61.0955,61.2432,61.0955,61.2084,9500.0
2013-10-14 13:20:00,70.44,70.45,70.41,70.43,4700.0,61.2084,61.2171,61.1824,61.1998,4700.0
2013-10-14 13:30:00,70.44,70.47,70.43,70.45,6800.0,61.2084,61.2345,61.1998,61.2171,6800.0
2013-10-14 13:40:00,70.47,70.59,70.47,70.58,9200.0,61.2345,61.3388,61.2345,61.3301,9200.0
2013-10-14 13:50:00,70.56,70.58,70.52,70.52,14300.0,61.3127,61.3301,61.278,61.278,14300.0
2013-10-14 14:00:00,70.53,70.62,70.49,70.59,21000.0,61.2866,61.3649,61.2519,61.3388,21000.0
2013-10-14 14:10:00,70.58,70.69,70.58,70.69,9800.0,61.3301,61.4257,61.3301,61.4257,9800.0
2013-10-14 14:20:00,70.7,70.73,70.67,70.7,12100.0,61.4344,61.4604,61.4083,61.4344,12100.0
2013-10-14 14:30:00,70.7,70.79,70.7,70.79,7800.0,61.4344,61.5126,61.4344,61.5126,7800.0
2013-10-14 14:40:00,70.77,70.78,70.54,70.67,58300.0,61.4952,61.5039,61.2953,61.4083,58300.0
2013-10-14 14:50:00,70.65,70.74,70.62,70.74,26000.0,61.3909,61.4691,61.3649,61.4691,26000.0
2013-10-14 15:00:00,70.74,70.9,70.66,70.87,54300.0,61.4691,61.6082,61.3996,61.5821,54300.0
2013-10-14 15:10:00,70.87,70.98,70.85,70.93,38200.0,61.5821,61.6777,61.5647,61.6342,38200.0
2013-10-14 15:20:00,70.9,70.95,70.88,70.95,25000.0,61.6082,61.6516,61.5908,61.6516,25000.0
2013-10-14 15:30:00,70.94,70.95,70.83,70.86,100600.0,61.6429,61.6516,61.5473,61.5734,100600.0
2013-10-14 15:40:00,70.86,70.93,70.66,70.67,138700.0,61.5734,61.6342,61.3996,61.4083,138700.0
2013-10-14 15:50:00,70.67,70.86,70.66,70.83,159800.0,61.4083,61.5734,61.3996,61.5473,159800.0
2013-10-15 09:30:00,70.65,70.7,70.32,70.41,34400.0,61.3909,61.4344,61.1042,61.1824,34400.0
2013-10-15 09:40:00,70.37,70.68,70.28,70.6,29600.0,61.1476,61.417,61.0694,61.3475,29600.0
2013-10-15 09:50:00,70.66,70.92,70.61,70.79,138700.0,61.3996,61.6255,61.3562,61.5126,138700.0
2013-10-15 10:00:00,70.8,70.8,70.46,70.67,115500.0,61.5213,61.5213,61.2258,61.4083,115500.0
2013-10-15 10:10:00,70.66,70.7,70.57,70.57,9100.0,61.3996,61.4344,61.3214,61.3214,9100.0
2013-10-15 10:20:00,70.56,70.59,70.5,70.56,8300.0,61.3127,61.3388,61.2606,61.3127,8300.0
2013-10-15 10:30:00,70.56,70.61,70.52,70.52,52500.0,61.3127,61.3562,61.278,61.278,52500.0
2013-10-15 10:40:00,70.52,70.54,70.34,70.35,31500.0,61.278,61.2953,61.1215,61.1302,31500.0
2013-10-15 10:50:00,70.36,70.36,70.21,70.24,29900.0,61.1389,61.1389,61.0086,61.0347,29900.0
2013-10-15 11:00:00,70.26,70.4,70.23,70.29,56300.0,61.052,61.1737,61.026,61.0781,56300.0
2013-10-15 11:10:00,70.27,70.53,70.26,70.45,22200.0,61.0607,61.2866,61.052,61.2171,22200.0
2013-10-15 11:20:00,70.46,70.54,70.46,70.48,13300.0,61.2258,61.2953,61.2258,61.2432,13300.0
2013-10-15 11:30:00,70.48,70.53,70.35,70.38,19000.0,61.2432,61.2866,61.1302,61.1563,19000.0
2013-10-15 11:40:00,70.37,70.38,70.25,70.25,18500.0,61.1476,61.1563,61.0433,61.0433,18500.0
2013-10-15 11:50:00,70.26,70.34,70.26,70.28,16500.0,61.052,61.1215,61.052,61.0694,16500.0
2013-10-15 12:00:00,70.28,70.3,70.23,70.3,16600.0,61.0694,61.0868,61.026,61.0868,16600.0
2013-10-15 12:10:00,70.3,70.3,70.19,70.29,21700.0,61.0868,61.0868,60.9912,61.0781,21700.0
2013-10-15 12:20:00,70.29,70.35,70.24,70.24,26300.0,61.0781,61.1302,61.0347,61.0347,26300.0
2013-10-15 12:30:00,70.25,70.27,70.19,70.23,14600.0,61.0433,61.0607,60.9912,61.026,14600.0
2013-10-15 12:40:00,70.22,70.32,70.22,70.31,15900.0,61.0173,61.1042,61.0173,61.0955,15900.0
2013-10-15 12:50:00,70.32,70.32,70.23,70.24,14700.0,61.1042,61.1042,61.026,61.0347,14700.0
2013-10-15 13:00:00,70.24,70.25,70.19,70.23,10900.0,61.0347,61.0433,60.9912,61.026,10900.0
2013-10-15 13:10:00,70.22,70.29,70.17,70.29,16100.0,61.0173,61.0781,60.9738,61.0781,16100.0
2013-10-15 13:20:00,70.29,70.33,70.27,70.27,24800.0,61.0781,61.1129,61.0607,61.0607,24800.0
2013-10-15 13:30:00,70.26,70.3,70.23,70.26,16300.0,61.052,61.0868,61.026,61.052,16300.0
2013-10-15 13:40:00,70.25,70.28,70.24,70.28,8100.0,61.0433,61.0694,61.0347,61.0694,8100.0
2013-10-15 13:50:00,70.28,70.29,70.26,70.29,12100.0,61.0694,61.0781,61.052,61.0781,12100.0
2013-10-15 14:00:00,70.29,70.37,70.29,70.37,19900.0,61.0781,61.1476,61.0781,61.1476,19900.0
2013-10-15 14:10:00,70.36,70.43,70.33,70.43,43300.0,61.1389,61.1998,61.1129,61.1998,43300.0
2013-10-15 14:20:00,70.43,70.45,70.3,70.33,41500.0,61.1998,61.2171,61.0868,61.1129,41500.0
2013-10-15 14:30:00,70.31,70.31,70.15,70.25,43900.0,61.0955,61.0955,60.9564,61.0433,43900.0
2013-10-15 14:40:00,70.25,70.35,70.11,70.2,82300.0,61.0433,61.1302,60.9217,60.9999,82300.0
2013-10-15 14:50:00,70.19,70.38,70.17,70.3,68600.0,60.9912,61.1563,60.9738,61.0868,68600.0
2013-10-15 15:00:00,70.31,70.36,70.19,70.29,60100.0,61.0955,61.1389,60.9912,61.0781,60100.0
2013-10-15 15:10:00,70.3,70.34,70.26,70.34,33000.0,61.0868,61.1215,61.052,61.1215,33000.0
2013-10-15 15:20:00,70.34,70.45,70.34,70.45,55800.0,61.1215,61.2171,61.1215,61.2171,55800.0
2013-10-15 15:30:00,70.45,70.45,70.19,70.25,68300.0,61.2171,61.2171,60.9912,61.0433,68300.0
2013-10-15 15:40:00,70.26,70.29,70.18,70.23,82100.0,61.052,61.0781,60.9825,61.026,82100.0
2013-10-15 15:50:00,70.21,70.21,70.12,70.13,158500.0,61.0086,61.0086,60.9304,60.9391,158500.0
2013-10-16 09:30:00,70.65,70.76,70.42,70.65,26200.0,61.3909,61.4865,61.1911,61.3909,26200.0
2013-10-16 09:40:00,70.64,70.69,70.49,70.61,10100.0,61.3822,61.4257,61.2519,61.3562,10100.0
2013-10-16 09:50:00,70.6,70.97,70.57,70.88,37000.0,61.3475,61.669,61.3214,61.5908,37000.0
2013-10-16 10:00:00,70.89,70.94,70.81,70.93,23100.0,61.5995,61.6429,61.53,61.6342,23100.0
2013-10-16 10:10:00,70.95,70.99,70.84,70.95,21500.0,61.6516,61.6864,61.556,61.6516,21500.0
2013-10-16 10:20:00,70.96,71.0,70.88,70.9,12600.0,61.6603,61.6951,61.5908,61.6082,12600.0
2013-10-16 10:30:00,70.89,70.9,70.83,70.85,13000.0,61.5995,61.6082,61.5473,61.5647,13000.0
2013-10-16 10:40:00,70.83,71.06,70.83,71.05,30800.0,61.5473,61.7472,61.5473,61.7385,30800.0
2013-10-16 10:50:00,71.03,71.09,70.97,71.09,9100.0,61.7211,61.7733,61.669,61.7733,9100.0
2013-10-16 11:00:00,71.06,71.15,71.04,71.11,8600.0,61.7472,61.8254,61.7298,61.7906,8600.0
2013-10-16 11:10:00,71.09,71.11,71.02,71.07,29900.0,61.7733,61.7906,61.7124,61.7559,29900.0
2013-10-16 11:20:00,71.02,71.13,70.99,71.01,13400.0,61.7124,61.808,61.6864,61.7037,13400.0
2013-10-16 11:30:00,71.02,71.14,71.01,71.11,18200.0,61.7124,61.8167,61.7037,61.7906,18200.0
2013-10-16 11:40:00,71.1,71.17,71.03,71.12,22800.0,61.7819,61.8428,61.7211,61.7993,22800.0
2013-10-16 11:50:00,71.12,71.19,71.11,71.14,15100.0,61.7993,61.8602,61.7906,61.8167,15100.0
2013-10-16 12:00:00,71.12,71.24,71.11,71.18,11600.0,61.7993,61.9036,61.7906,61.8515,11600.0
2013-10-16 12:10:00,71.19,71.21,71.1,71.15,11800.0,61.8602,61.8775,61.7819,61.8254,11800.0
2013-10-16 12:20:00,71.16,71.16,71.05,71.05,12900.0,61.8341,61.8341,61.7385,61.7385,12900.0
2013-10-16 12:30:00,71.04,71.12,70.97,71.08,28200.0,61.7298,61.7993,61.669,61.7646,28200.0
2013-10-16 12:40:00,71.08,71.11,71.01,71.03,12600.0,61.7646,61.7906,61.7037,61.7211,12600.0
2013-10-16 12:50:00,71.01,71.02,70.95,70.99,20700.0,61.7037,61.7124,61.6516,61.6864,20700.0
2013-10-16 13:00:00,70.98,71.03,70.94,70.94,19100.0,61.6777,61.7211,61.6429,61.6429,19100.0
2013-10-16 13:10:00,70.95,71.01,70.92,70.96,13700.0,61.6516,61.7037,61.6255,61.6603,13700.0
2013-10-16 13:20:00,70.96,71.05,70.95,71.03,15200.0,61.6603,61.7385,61.6516,61.7211,15200.0
2013-10-16 13:30:00,71.03,71.09,71.03,71.08,24700.0,61.7211,61.7733,61.7211,61.7646,24700.0
2013-10-16 13:40:00,71.1,71.11,71.05,71.11,7900.0,61.7819,61.7906,61.7385,61.7906,7900.0
2013-10-16 13:50:00,71.11,71.13,71.06,71.09,18500.0,61.7906,61.808,61.7472,61.7733,18500.0
2013-10-16 14:00:00,71.08,71.14,71.07,71.13,15000.0,61.7646,61.8167,61.7559,61.808,15000.0
2013-10-16 14:10:00,71.15,71.26,71.15,71.26,23900.0,61.8254,61.921,61.8254,61.921,23900.0
2013-10-16 14:20:00,71.26,71.28,71.19,71.19,38400.0,61.921,61.9384,61.8602,61.8602,38400.0
2013-10-16 14:30:00,71.18,71.22,71.17,71.2,20900.0,61.8515,61.8862,61.8428,61.8688,20900.0
2013-10-16 14:40:00,71.2,71.23,71.18,71.21,25500.0,61.8688,61.8949,61.8515,61.8775,25500.0
2013-10-16 14:50:00,71.22,71.24,71.2,71.24,14800.0,61.8862,61.9036,61.8688,61.9036,14800.0
2013-10-16 15:00:00,71.25,71.29,71.22,71.29,19000.0,61.9123,61.947,61.8862,61.947,19000.0
2013-10-16 15:10:00,71.29,71.34,71.26,71.33,32600.0,61.947,61.9905,61.921,61.9818,32600.0
2013-10-16 15:20:00,71.33,71.38,71.3,71.35,32900.0,61.9818,62.0253,61.9557,61.9992,32900.0
2013-10-16 15:30:00,71.35,71.42,71.33,71.39,49500.0,61.9992,62.06,61.9818,62.0339,49500.0
2013-10-16 15:40:00,71.39,71.45,71.35,71.44,69800.0,62.0339,62.0861,61.9992,62.0774,69800.0
2013-10-16 15:50:00,71.44,71.51,71.41,71.51,112300.0,62.0774,62.1382,62.0513,62.1382,112300.0
2013-10-17 09:30:00,71.05,71.31,70.94,70.98,69000.0,61.7385,61.9644,61.6429,61.6777,69000.0
2013-10-17 09:40:00,70.96,71.3,70.9,71.24,85100.0,61.6603,61.9557,61.6082,61.9036,85100.0
2013-10-17 09:50:00,71.24,71.52,71.17,71.46,41700.0,61.9036,62.1469,61.8428,62.0948,41700.0
2013-10-17 10:00:00,71.44,71.52,71.42,71.5,17000.0,62.0774,62.1469,62.06,62.1295,17000.0
2013-10-17 10:10:00,71.49,71.55,71.48,71.51,27800.0,62.1208,62.173,62.1121,62.1382,27800.0
2013-10-17 10:20:00,71.52,71.67,71.51,71.65,51100.0,62.1469,62.2772,62.1382,62.2599,51100.0
2013-10-17 10:30:00,71.65,71.79,71.65,71.79,27400.0,62.2599,62.3815,62.2599,62.3815,27400.0
2013-10-17 10:40:00,71.79,71.84,71.76,71.8,24300.0,62.3815,62.425,62.3554,62.3902,24300.0
2013-10-17 10:50:00,71.81,71.89,71.8,71.87,20100.0,62.3989,62.4684,62.3902,62.451,20100.0
2013-10-17 11:00:00,71.88,71.97,71.8,71.94,104800.0,62.4597,62.5379,62.3902,62.5119,104800.0
2013-10-17 11:10:00,71.95,72.22,71.94,72.11,81300.0,62.5205,62.7552,62.5119,62.6596,81300.0
2013-10-17 11:20:00,72.12,72.22,72.11,72.2,25200.0,62.6683,62.7552,62.6596,62.7378,25200.0
2013-10-17 11:30:00,72.2,72.37,72.2,72.32,32900.0,62.7378,62.8855,62.7378,62.8421,32900.0
2013-10-17 11:40:00,72.31,72.39,72.27,72.37,23500.0,62.8334,62.9029,62.7986,62.8855,23500.0
2013-10-17 11:50:00,72.36,72.39,72.2,72.23,34200.0,62.8768,62.9029,62.7378,62.7639,34200.0
2013-10-17 12:00:00,72.23,72.27,72.07,72.13,28900.0,62.7639,62.7986,62.6248,62.677,28900.0
2013-10-17 12:10:00,72.12,72.17,72.03,72.08,45100.0,62.6683,62.7117,62.5901,62.6335,45100.0
2013-10-17 12:20:00,72.07,72.09,71.97,71.97,26400.0,62.6248,62.6422,62.5379,62.5379,26400.0
2013-10-17 12:30:00,71.98,72.08,71.97,72.06,39700.0,62.5466,62.6335,62.5379,62.6161,39700.0
2013-10-17 12:40:00,72.06,72.1,72.03,72.07,17300.0,62.6161,62.6509,62.5901,62.6248,17300.0
2013-10-17 12:50:00,72.09,72.29,72.07,72.26,23600.0,62.6422,62.816,62.6248,62.7899,23600.0
2013-10-17 13:00:00,72.28,72.34,72.24,72.3,25500.0,62.8073,62.8594,62.7725,62.8247,25500.0
2013-10-17 13:10:00,72.31,72.32,72.23,72.28,34400.0,62.8334,62.8421,62.7639,62.8073,34400.0
2013-10-17 13:20:00,72.29,72.43,72.26,72.39,42000.0,62.816,62.9376,62.7899,62.9029,42000.0
2013-10-17 13:30:00,72.39,72.48,72.35,72.44,43500.0,62.9029,62.9811,62.8681,62.9463,43500.0
2013-10-17 13:40:00,72.44,72.48,72.42,72.42,21200.0,62.9463,62.9811,62.929,62.929,21200.0
2013-10-17 13:50:00,72.44,72.48,72.4,72.48,27900.0,62.9463,62.9811,62.9116,62.9811,27900.0
2013-10-17 14:00:00,72.47,72.55,72.45,72.51,54800.0,62.9724,63.0419,62.955,63.0072,54800.0
2013-10-17 14:10:00,72.51,72.54,72.46,72.51,30000.0,63.0072,63.0332,62.9637,63.0072,30000.0
2013-10-17 14:20:00,72.51,72.59,72.48,72.51,38100.0,63.0072,63.0767,62.9811,63.0072,38100.0
2013-10-17 14:30:00,72.52,72.55,72.5,72.51,32700.0,63.0158,63.0419,62.9985,63.0072,32700.0
2013-10-17 14:40:00,72.51,72.54,72.5,72.51,56100.0,63.0072,63.0332,62.9985,63.0072,56100.0
2013-10-17 14:50:00,72.51,72.56,72.5,72.51,92700.0,63.0072,63.0506,62.9985,63.0072,92700.0
2013-10-17 15:00:00,72.51,72.61,72.51,72.55,80100.0,63.0072,63.0941,63.0072,63.0419,80100.0
2013-10-17 15:10:00,72.54,72.61,72.52,72.6,79100.0,63.0332,63.0941,63.0158,63.0854,79100.0
2013-10-17 15:20:00,72.59,72.62,72.53,72.55,97800.0,63.0767,63.1027,63.0245,63.0419,97800.0
2013-10-17 15:30:00,72.54,72.6,72.53,72.6,120200.0,63.0332,63.0854,63.0245,63.0854,120200.0
2013-10-17 15:40:00,72.6,72.6,72.52,72.54,131600.0,63.0854,63.0854,63.0158,63.0332,131600.0
2013-10-17 15:50:00,72.54,72.61,72.51,72.55,265800.0,63.0332,63.0941,63.0072,63.0419,265800.0
2013-10-18 09:30:00,72.77,72.98,72.02,72.84,220200.0,63.2331,63.4156,62.5814,63.2939,220200.0
2013-10-18 09:40:00,72.84,73.32,72.76,73.32,88500.0,63.2939,63.711,63.2244,63.711,88500.0
2013-10-18 09:50:00,73.36,73.57,73.33,73.35,90300.0,63.7458,63.9282,63.7197,63.7371,90300.0
2013-10-18 10:00:00,73.35,73.43,73.32,73.42,66000.0,63.7371,63.8066,63.711,63.7979,66000.0
2013-10-18 10:10:00,73.43,73.59,73.34,73.46,109100.0,63.8066,63.9456,63.7284,63.8327,109100.0
2013-10-18 10:20:00,73.45,73.56,73.37,73.44,184500.0,63.824,63.9195,63.7545,63.8153,184500.0
2013-10-18 10:30:00,73.43,73.52,73.42,73.47,47500.0,63.8066,63.8848,63.7979,63.8413,47500.0
2013-10-18 10:40:00,73.46,73.6,73.43,73.53,38100.0,63.8327,63.9543,63.8066,63.8935,38100.0
2013-10-18 10:50:00,73.56,73.56,73.21,73.24,50500.0,63.9195,63.9195,63.6154,63.6415,50500.0
2013-10-18 11:00:00,73.23,73.26,73.08,73.1,42400.0,63.6328,63.6589,63.5025,63.5198,42400.0
2013-10-18 11:10:00,73.09,73.15,73.05,73.05,43700.0,63.5111,63.5633,63.4764,63.4764,43700.0
2013-10-18 11:20:00,73.05,73.15,72.97,73.13,22600.0,63.4764,63.5633,63.4069,63.5459,22600.0
2013-10-18 11:30:00,73.12,73.13,72.97,73.0,35600.0,63.5372,63.5459,63.4069,63.4329,35600.0
2013-10-18 11:40:00,72.99,73.03,72.96,72.97,14700.0,63.4243,63.459,63.3982,63.4069,14700.0
2013-10-18 11:50:00,72.96,72.97,72.93,72.95,17100.0,63.3982,63.4069,63.3721,63.3895,17100.0
2013-10-18 12:00:00,72.94,73.06,72.94,73.06,23400.0,63.3808,63.4851,63.3808,63.4851,23400.0
2013-10-18 12:10:00,73.06,73.14,73.05,73.05,14900.0,63.4851,63.5546,63.4764,63.4764,14900.0
2013-10-18 12:20:00,73.06,73.1,73.05,73.08,10100.0,63.4851,63.5198,63.4764,63.5025,10100.0
2013-10-18 12:30:00,73.06,73.08,73.0,73.02,7700.0,63.4851,63.5025,63.4329,63.4503,7700.0
2013-10-18 12:40:00,73.02,73.15,72.98,73.15,18300.0,63.4503,63.5633,63.4156,63.5633,18300.0
2013-10-18 12:50:00,73.15,73.16,73.09,73.14,11700.0,63.5633,63.572,63.5111,63.5546,11700.0
2013-10-18 13:00:00,73.14,73.33,73.13,73.31,31100.0,63.5546,63.7197,63.5459,63.7023,31100.0
2013-10-18 13:10:00,73.3,73.31,73.26,73.27,18100.0,63.6936,63.7023,63.6589,63.6676,18100.0
2013-10-18 13:20:00,73.28,73.38,73.27,73.34,27700.0,63.6762,63.7631,63.6676,63.7284,27700.0
2013-10-18 13:30:00,73.34,73.35,73.26,73.31,27100.0,63.7284,63.7371,63.6589,63.7023,27100.0
2013-10-18 13:40:00,73.32,73.37,73.28,73.3,11500.0,63.711,63.7545,63.6762,63.6936,11500.0
2013-10-18 13:50:00,73.3,73.43,73.29,73.42,22100.0,63.6936,63.8066,63.6849,63.7979,22100.0
2013-10-18 14:00:00,73.42,73.43,73.38,73.39,23800.0,63.7979,63.8066,63.7631,63.7718,23800.0
2013-10-18 14:10:00,73.39,73.41,73.35,73.37,19300.0,63.7718,63.7892,63.7371,63.7545,19300.0
2013-10-18 14:20:00,73.37,73.39,73.29,73.31,17100.0,63.7545,63.7718,63.6849,63.7023,17100.0
2013-10-18 14:30:00,73.3,73.45,73.3,73.39,34300.0,63.6936,63.824,63.6936,63.7718,34300.0
2013-10-18 14:40:00,73.4,73.44,73.32,73.32,26100.0,63.7805,63.8153,63.711,63.711,26100.0
2013-10-18 14:50:00,73.33,73.39,73.3,73.31,29000.0,63.7197,63.7718,63.6936,63.7023,29000.0
2013-10-18 15:00:00,73.31,73.36,73.26,73.31,45700.0,63.7023,63.7458,63.6589,63.7023,45700.0
2013-10-18 15:10:00,73.31,73.34,73.28,73.31,62000.0,63.7023,63.7284,63.6762,63.7023,62000.0
2013-10-18 15:20:00,73.31,73.38,73.3,73.37,42000.0,63.7023,63.7631,63.6936,63.7545,42000.0
2013-10-18 15:30:00,73.37,73.4,73.3,73.31,63000.0,63.7545,63.7805,63.6936,63.7023,63000.0
2013-10-18 15:40:00,73.32,73.33,73.26,73.3,125400.0,63.711,63.7197,63.6589,63.6936,125400.0
2013-10-18 15:50:00,73.3,73.5,73.23,73.44,273200.0,63.6936,63.8674,63.6328,63.8153,273200.0
2013-10-21 09:30:00,73.45,73.45,72.95,72.99,36900.0,63.824,63.824,63.3895,63.4243,36900.0
2013-10-21 09:40:00,73.0,73.14,72.95,72.97,32300.0,63.4329,63.5546,63.3895,63.4069,32300.0
2013-10-21 09:50:00,72.98,73.01,72.92,73.01,25600.0,63.4156,63.4416,63.3634,63.4416,25600.0
2013-10-21 10:00:00,73.02,73.08,72.99,73.02,20800.0,63.4503,63.5025,63.4243,63.4503,20800.0
2013-10-21 10:10:00,73.03,73.05,72.99,73.03,29600.0,63.459,63.4764,63.4243,63.459,29600.0
2013-10-21 10:20:00,73.02,73.05,73.0,73.0,15800.0,63.4503,63.4764,63.4329,63.4329,15800.0
2013-10-21 10:30:00,73.01,73.04,72.98,73.01,13400.0,63.4416,63.4677,63.4156,63.4416,13400.0
2013-10-21 10:40:00,73.02,73.03,72.98,73.01,11900.0,63.4503,63.459,63.4156,63.4416,11900.0
2013-10-21 10:50:00,73.02,73.05,72.98,73.01,12300.0,63.4503,63.4764,63.4156,63.4416,12300.0
2013-10-21 11:00:00,73.02,73.07,72.98,73.03,34400.0,63.4503,63.4938,63.4156,63.459,34400.0
2013-10-21 11:10:00,73.04,73.1,73.04,73.09,10900.0,63.4677,63.5198,63.4677,63.5111,10900.0
2013-10-21 11:20:00,73.09,73.15,73.06,73.15,10800.0,63.5111,63.5633,63.4851,63.5633,10800.0
2013-10-21 11:30:00,73.14,73.18,73.05,73.05,8700.0,63.5546,63.5894,63.4764,63.4764,8700.0
2013-10-21 11:40:00,73.05,73.11,73.05,73.09,14700.0,63.4764,63.5285,63.4764,63.5111,14700.0
2013-10-21 11:50:00,73.09,73.1,73.05,73.08,8400.0,63.5111,63.5198,63.4764,63.5025,8400.0
2013-10-21 12:00:00,73.08,73.09,73.06,73.07,5000.0,63.5025,63.5111,63.4851,63.4938,5000.0
2013-10-21 12:10:00,73.08,73.13,73.07,73.11,5700.0,63.5025,63.5459,63.4938,63.5285,5700.0
2013-10-21 12:20:00,73.11,73.13,73.1,73.12,6100.0,63.5285,63.5459,63.5198,63.5372,6100.0
2013-10-21 12:30:00,73.11,73.13,73.1,73.12,6700.0,63.5285,63.5459,63.5198,63.5372,6700.0
2013-10-21 12:40:00,73.12,73.13,73.09,73.11,9900.0,63.5372,63.5459,63.5111,63.5285,9900.0
2013-10-21 12:50:00,73.11,73.13,73.08,73.12,6700.0,63.5285,63.5459,63.5025,63.5372,6700.0
2013-10-21 13:00:00,73.13,73.14,73.09,73.1,5700.0,63.5459,63.5546,63.5111,63.5198,5700.0
2013-10-21 13:10:00,73.11,73.14,73.09,73.12,7800.0,63.5285,63.5546,63.5111,63.5372,7800.0
2013-10-21 13:20:00,73.12,73.12,73.09,73.1,4500.0,63.5372,63.5372,63.5111,63.5198,4500.0
2013-10-21 13:30:00,73.1,73.14,73.1,73.11,10800.0,63.5198,63.5546,63.5198,63.5285,10800.0
2013-10-21 13:40:00,73.11,73.12,73.09,73.11,14500.0,63.5285,63.5372,63.5111,63.5285,14500.0
2013-10-21 13:50:00,73.11,73.14,73.09,73.12,10100.0,63.5285,63.5546,63.5111,63.5372,10100.0
2013-10-21 14:00:00,73.12,73.12,73.08,73.09,22300.0,63.5372,63.5372,63.5025,63.5111,22300.0
2013-10-21 14:10:00,73.1,73.14,73.08,73.09,22800.0,63.5198,63.5546,63.5025,63.5111,22800.0
2013-10-21 14:20:00,73.09,73.09,72.98,73.08,28200.0,63.5111,63.5111,63.4156,63.5025,28200.0
2013-10-21 14:30:00,73.07,73.08,73.05,73.06,13300.0,63.4938,63.5025,63.4764,63.4851,13300.0
2013-10-21 14:40:00,73.07,73.11,73.06,73.11,21900.0,63.4938,63.5285,63.4851,63.5285,21900.0
2013-10-21 14:50:00,73.11,73.12,73.09,73.09,19300.0,63.5285,63.5372,63.5111,63.5111,19300.0
2013-10-21 15:00:00,73.09,73.17,73.09,73.16,21000.0,63.5111,63.5807,63.5111,63.572,21000.0
2013-10-21 15:10:00,73.15,73.18,73.12,73.17,20700.0,63.5633,63.5894,63.5372,63.5807,20700.0
2013-10-21 15:20:00,73.16,73.16,73.1,73.11,16300.0,63.572,63.572,63.5198,63.5285,16300.0
2013-10-21 15:30:00,73.11,73.14,73.1,73.12,50100.0,63.5285,63.5546,63.5198,63.5372,50100.0
2013-10-21 15:40:00,73.13,73.17,73.11,73.16,50900.0,63.5459,63.5807,63.5285,63.572,50900.0
2013-10-21 15:50:00,73.15,73.28,73.13,73.18,168700.0,63.5633,63.6762,63.5459,63.5894,168700.0
2013-10-22 09:30:00,73.17,73.17,72.64,72.98,93500.0,63.5807,63.5807,63.1201,63.4156,93500.0
2013-10-22 09:40:00,73.0,73.35,72.95,73.27,27400.0,63.4329,63.7371,63.3895,63.6676,27400.0
2013-10-22 09:50:00,73.3,73.59,73.29,73.44,36500.0,63.6936,63.9456,63.6849,63.8153,36500.0
2013-10-22 10:00:00,73.43,73.59,73.4,73.57,30600.0,63.8066,63.9456,63.7805,63.9282,30600.0
2013-10-22 10:10:00,73.56,73.72,73.49,73.67,27300.0,63.9195,64.0586,63.8587,64.0151,27300.0
2013-10-22 10:20:00,73.68,73.72,73.66,73.67,18500.0,64.0238,64.0586,64.0064,64.0151,18500.0
2013-10-22 10:30:00,73.67,73.67,73.51,73.53,13900.0,64.0151,64.0151,63.8761,63.8935,13900.0
2013-10-22 10:40:00,73.53,73.53,73.34,73.34,14500.0,63.8935,63.8935,63.7284,63.7284,14500.0
2013-10-22 10:50:00,73.33,73.45,73.25,73.42,26500.0,63.7197,63.824,63.6502,63.7979,26500.0
2013-10-22 11:00:00,73.44,73.48,73.4,73.42,10400.0,63.8153,63.85,63.7805,63.7979,10400.0
2013-10-22 11:10:00,73.42,73.43,73.3,73.37,21000.0,63.7979,63.8066,63.6936,63.7545,21000.0
2013-10-22 11:20:00,73.36,73.41,73.24,73.27,29500.0,63.7458,63.7892,63.6415,63.6676,29500.0
2013-10-22 11:30:00,73.27,73.46,73.25,73.41,28400.0,63.6676,63.8327,63.6502,63.7892,28400.0
2013-10-22 11:40:00,73.4,73.4,73.27,73.31,11300.0,63.7805,63.7805,63.6676,63.7023,11300.0
2013-10-22 11:50:00,73.31,73.41,73.28,73.37,32700.0,63.7023,63.7892,63.6762,63.7545,32700.0
2013-10-22 12:00:00,73.39,73.39,73.31,73.32,7600.0,63.7718,63.7718,63.7023,63.711,7600.0
2013-10-22 12:10:00,73.33,73.41,73.32,73.36,21600.0,63.7197,63.7892,63.711,63.7458,21600.0
2013-10-22 12:20:00,73.35,73.44,73.34,73.4,12600.0,63.7371,63.8153,63.7284,63.7805,12600.0
2013-10-22 12:30:00,73.37,73.39,73.34,73.35,7400.0,63.7545,63.7718,63.7284,63.7371,7400.0
2013-10-22 12:40:00,73.35,73.37,73.34,73.34,21100.0,63.7371,63.7545,63.7284,63.7284,21100.0
2013-10-22 12:50:00,73.34,73.39,73.34,73.38,13700.0,63.7284,63.7718,63.7284,63.7631,13700.0
2013-10-22 13:00:00,73.36,73.41,73.35,73.39,8400.0,63.7458,63.7892,63.7371,63.7718,8400.0
2013-10-22 13:10:00,73.4,73.41,73.36,73.39,7000.0,63.7805,63.7892,63.7458,63.7718,7000.0
2013-10-22 13:20:00,73.38,73.39,73.34,73.37,10500.0,63.7631,63.7718,63.7284,63.7545,10500.0
2013-10-22 13:30:00,73.37,73.38,73.34,73.37,13200.0,63.7545,63.7631,63.7284,63.7545,13200.0
2013-10-22 13:40:00,73.38,73.47,73.37,73.42,18900.0,63.7631,63.8413,63.7545,63.7979,18900.0
2013-10-22 13:50:00,73.41,73.43,73.36,73.38,18700.0,63.7892,63.8066,63.7458,63.7631,18700.0
2013-10-22 14:00:00,73.38,73.43,73.34,73.35,25900.0,63.7631,63.8066,63.7284,63.7371,25900.0
2013-10-22 14:10:00,73.37,73.4,73.34,73.35,18000.0,63.7545,63.7805,63.7284,63.7371,18000.0
2013-10-22 14:20:00,73.34,73.39,73.34,73.36,24500.0,63.7284,63.7718,63.7284,63.7458,24500.0
2013-10-22 14:30:00,73.36,73.47,73.34,73.47,14300.0,63.7458,63.8413,63.7284,63.8413,14300.0
2013-10-22 14:40:00,73.47,73.54,73.42,73.51,15700.0,63.8413,63.9022,63.7979,63.8761,15700.0
2013-10-22 14:50:00,73.5,73.54,73.5,73.5,17100.0,63.8674,63.9022,63.8674,63.8674,17100.0
2013-10-22 15:00:00,73.5,73.55,73.5,73.53,17400.0,63.8674,63.9109,63.8674,63.8935,17400.0
2013-10-22 15:10:00,73.54,73.62,73.53,73.58,31800.0,63.9022,63.9717,63.8935,63.9369,31800.0
2013-10-22 15:20:00,73.59,73.66,73.58,73.59,32300.0,63.9456,64.0064,63.9369,63.9456,32300.0
2013-10-22 15:30:00,73.59,73.6,73.53,73.55,32200.0,63.9456,63.9543,63.8935,63.9109,32200.0
2013-10-22 15:40:00,73.56,73.59,73.5,73.5,50600.0,63.9195,63.9456,63.8674,63.8674,50600.0
2013-10-22 15:50:00,73.5,73.53,73.45,73.53,149700.0,63.8674,63.8935,63.824,63.8935,149700.0
2013-10-23 09:30:00,73.5,73.62,73.3,73.56,35300.0,63.8674,63.9717,63.6936,63.9195,35300.0
2013-10-23 09:40:00,73.56,73.72,73.47,73.55,17700.0,63.9195,64.0586,63.8413,63.9109,17700.0
2013-10-23 09:50:00,73.5,73.58,73.43,73.45,41100.0,63.8674,63.9369,63.8066,63.824,41100.0
2013-10-23 10:00:00,73.43,73.45,73.29,73.45,55900.0,63.8066,63.824,63.6849,63.824,55900.0
2013-10-23 10:10:00,73.46,73.57,73.36,73.56,11600.0,63.8327,63.9282,63.7458,63.9195,11600.0
2013-10-23 10:20:00,73.57,73.57,73.37,73.45,27800.0,63.9282,63.9282,63.7545,63.824,27800.0
2013-10-23 10:30:00,73.45,73.58,73.41,73.57,19800.0,63.824,63.9369,63.7892,63.9282,19800.0
2013-10-23 10:40:00,73.57,73.63,73.5,73.5,9400.0,63.9282,63.9804,63.8674,63.8674,9400.0
2013-10-23 10:50:00,73.52,73.63,73.45,73.6,24900.0,63.8848,63.9804,63.824,63.9543,24900.0
2013-10-23 11:00:00,73.61,73.69,73.6,73.64,12500.0,63.963,64.0325,63.9543,63.9891,12500.0
2013-10-23 11:10:00,73.64,73.71,73.59,73.68,19200.0,63.9891,64.0499,63.9456,64.0238,19200.0
2013-10-23 11:20:00,73.68,73.87,73.66,73.76,42300.0,64.0238,64.1889,64.0064,64.0933,42300.0
2013-10-23 11:30:00,73.75,73.9,73.75,73.85,16500.0,64.0846,64.215,64.0846,64.1715,16500.0
2013-10-23 11:40:00,73.85,73.98,73.85,73.97,18800.0,64.1715,64.2845,64.1715,64.2758,18800.0
2013-10-23 11:50:00,73.98,73.99,73.92,73.95,20400.0,64.2845,64.2932,64.2324,64.2584,20400.0
2013-10-23 12:00:00,73.94,73.95,73.88,73.9,12400.0,64.2497,64.2584,64.1976,64.215,12400.0
2013-10-23 12:10:00,73.89,73.95,73.88,73.89,9900.0,64.2063,64.2584,64.1976,64.2063,9900.0
2013-10-23 12:20:00,73.89,73.92,73.83,73.89,13700.0,64.2063,64.2324,64.1542,64.2063,13700.0
2013-10-23 12:30:00,73.89,73.94,73.88,73.9,12600.0,64.2063,64.2497,64.1976,64.215,12600.0
2013-10-23 12:40:00,73.9,73.92,73.85,73.92,9000.0,64.215,64.2324,64.1715,64.2324,9000.0
2013-10-23 12:50:00,73.93,74.07,73.92,74.06,64500.0,64.2411,64.3627,64.2324,64.354,64500.0
2013-10-23 13:00:00,74.06,74.06,73.93,73.94,21700.0,64.354,64.354,64.2411,64.2497,21700.0
2013-10-23 13:10:00,73.94,73.99,73.94,73.99,12100.0,64.2497,64.2932,64.2497,64.2932,12100.0
2013-10-23 13:20:00,73.98,74.04,73.96,74.04,41000.0,64.2845,64.3366,64.2671,64.3366,41000.0
2013-10-23 13:30:00,74.02,74.02,73.95,73.98,13500.0,64.3193,64.3193,64.2584,64.2845,13500.0
2013-10-23 13:40:00,73.98,73.98,73.9,73.93,10000.0,64.2845,64.2845,64.215,64.2411,10000.0
2013-10-23 13:50:00,73.93,73.98,73.9,73.93,15000.0,64.2411,64.2845,64.215,64.2411,15000.0
2013-10-23 14:00:00,73.94,73.95,73.91,73.94,17400.0,64.2497,64.2584,64.2237,64.2497,17400.0
2013-10-23 14:10:00,73.93,73.96,73.91,73.92,25800.0,64.2411,64.2671,64.2237,64.2324,25800.0
2013-10-23 14:20:00,73.91,73.95,73.9,73.94,10700.0,64.2237,64.2584,64.215,64.2497,10700.0
2013-10-23 14:30:00,73.93,73.97,73.91,73.93,20600.0,64.2411,64.2758,64.2237,64.2411,20600.0
2013-10-23 14:40:00,73.94,74.01,73.93,73.98,20200.0,64.2497,64.3106,64.2411,64.2845,20200.0
2013-10-23 14:50:00,73.97,73.99,73.94,73.96,10200.0,64.2758,64.2932,64.2497,64.2671,10200.0
2013-10-23 15:00:00,73.96,74.0,73.95,73.98,32500.0,64.2671,64.3019,64.2584,64.2845,32500.0
2013-10-23 15:10:00,73.99,74.03,73.91,73.93,49000.0,64.2932,64.328,64.2237,64.2411,49000.0
2013-10-23 15:20:00,73.93,73.97,73.92,73.96,37900.0,64.2411,64.2758,64.2324,64.2671,37900.0
2013-10-23 15:30:00,73.95,74.08,73.94,73.99,61800.0,64.2584,64.3714,64.2497,64.2932,61800.0
2013-10-23 15:40:00,73.99,74.02,73.96,73.97,53500.0,64.2932,64.3193,64.2671,64.2758,53500.0
2013-10-23 15:50:00,73.98,74.01,73.93,73.97,116900.0,64.2845,64.3106,64.2411,64.2758,116900.0
2013-10-24 09:30:00,73.3,73.74,73.09,73.74,176700.0,63.6936,64.076,63.5111,64.076,176700.0
2013-10-24 09:40:00,73.72,73.9,73.61,73.9,38700.0,64.0586,64.215,63.963,64.215,38700.0
2013-10-24 09:50:00,73.87,74.0,73.84,73.86,34500.0,64.1889,64.3019,64.1629,64.1802,34500.0
2013-10-24 10:00:00,73.84,73.86,73.79,73.82,38400.0,64.1629,64.1802,64.1194,64.1455,38400.0
2013-10-24 10:10:00,73.81,73.83,73.69,73.72,28300.0,64.1368,64.1542,64.0325,64.0586,28300.0
2013-10-24 10:20:00,73.7,73.76,73.64,73.65,39000.0,64.0412,64.0933,63.9891,63.9978,39000.0
2013-10-24 10:30:00,73.66,73.8,73.56,73.57,138200.0,64.0064,64.1281,63.9195,63.9282,138200.0
2013-10-24 10:40:00,73.58,73.58,73.39,73.47,60200.0,63.9369,63.9369,63.7718,63.8413,60200.0
2013-10-24 10:50:00,73.47,73.48,73.36,73.4,26000.0,63.8413,63.85,63.7458,63.7805,26000.0
2013-10-24 11:00:00,73.38,73.53,73.36,73.53,32100.0,63.7631,63.8935,63.7458,63.8935,32100.0
2013-10-24 11:10:00,73.53,73.55,73.44,73.45,21700.0,63.8935,63.9109,63.8153,63.824,21700.0
2013-10-24 11:20:00,73.45,73.47,73.38,73.42,26800.0,63.824,63.8413,63.7631,63.7979,26800.0
2013-10-24 11:30:00,73.42,73.43,73.26,73.26,30300.0,63.7979,63.8066,63.6589,63.6589,30300.0
2013-10-24 11:40:00,73.26,73.31,73.21,73.23,34100.0,63.6589,63.7023,63.6154,63.6328,34100.0
2013-10-24 11:50:00,73.22,73.31,73.2,73.3,43500.0,63.6241,63.7023,63.6067,63.6936,43500.0
2013-10-24 12:00:00,73.29,73.33,73.26,73.27,37900.0,63.6849,63.7197,63.6589,63.6676,37900.0
2013-10-24 12:10:00,73.26,73.31,73.25,73.26,32900.0,63.6589,63.7023,63.6502,63.6589,32900.0
2013-10-24 12:20:00,73.26,73.36,73.26,73.27,31400.0,63.6589,63.7458,63.6589,63.6676,31400.0
2013-10-24 12:30:00,73.26,73.39,73.26,73.39,26200.0,63.6589,63.7718,63.6589,63.7718,26200.0
2013-10-24 12:40:00,73.39,73.62,73.37,73.62,48500.0,63.7718,63.9717,63.7545,63.9717,48500.0
2013-10-24 12:50:00,73.62,73.81,73.52,73.8,93500.0,63.9717,64.1368,63.8848,64.1281,93500.0
2013-10-24 13:00:00,73.8,73.81,73.72,73.81,35000.0,64.1281,64.1368,64.0586,64.1368,35000.0
2013-10-24 13:10:00,73.79,73.81,73.73,73.78,32700.0,64.1194,64.1368,64.0673,64.1107,32700.0
2013-10-24 13:20:00,73.78,73.94,73.78,73.94,24400.0,64.1107,64.2497,64.1107,64.2497,24400.0
2013-10-24 13:30:00,73.95,73.95,73.76,73.76,19100.0,64.2584,64.2584,64.0933,64.0933,19100.0
2013-10-24 13:40:00,73.76,73.89,73.76,73.89,38300.0,64.0933,64.2063,64.0933,64.2063,38300.0
2013-10-24 13:50:00,73.88,73.89,73.77,73.77,13200.0,64.1976,64.2063,64.102,64.102,13200.0
2013-10-24 14:00:00,73.76,73.84,73.74,73.84,20600.0,64.0933,64.1629,64.076,64.1629,20600.0
2013-10-24 14:10:00,73.86,73.91,73.82,73.84,24600.0,64.1802,64.2237,64.1455,64.1629,24600.0
2013-10-24 14:20:00,73.85,73.85,73.81,73.81,22400.0,64.1715,64.1715,64.1368,64.1368,22400.0
2013-10-24 14:30:00,73.8,73.84,73.78,73.83,19900.0,64.1281,64.1629,64.1107,64.1542,19900.0
2013-10-24 14:40:00,73.84,74.05,73.82,74.03,68000.0,64.1629,64.3453,64.1455,64.328,68000.0
2013-10-24 14:50:00,74.03,74.16,73.99,74.15,48000.0,64.328,64.4409,64.2932,64.4322,48000.0
2013-10-24 15:00:00,74.13,74.14,74.09,74.1,36800.0,64.4148,64.4235,64.3801,64.3888,36800.0
2013-10-24 15:10:00,74.1,74.12,74.07,74.1,33500.0,64.3888,64.4062,64.3627,64.3888,33500.0
2013-10-24 15:20:00,74.1,74.1,74.04,74.04,42200.0,64.3888,64.3888,64.3366,64.3366,42200.0
2013-10-24 15:30:00,74.04,74.12,74.0,74.09,75200.0,64.3366,64.4062,64.3019,64.3801,75200.0
2013-10-24 15:40:00,74.09,74.26,74.08,74.24,160100.0,64.3801,64.5278,64.3714,64.5104,160100.0
2013-10-24 15:50:00,74.24,74.24,74.02,74.03,210600.0,64.5104,64.5104,64.3193,64.328,210600.0
2013-10-25 09:30:00,74.05,74.19,73.72,74.13,70400.0,64.3453,64.467,64.0586,64.4148,70400.0
2013-10-25 09:40:00,74.11,74.23,74.05,74.1,42900.0,64.3975,64.5017,64.3453,64.3888,42900.0
2013-10-25 09:50:00,74.12,74.23,73.95,74.15,68200.0,64.4062,64.5017,64.2584,64.4322,68200.0
2013-10-25 10:00:00,74.2,74.28,74.1,74.15,20700.0,64.4757,64.5452,64.3888,64.4322,20700.0
2013-10-25 10:10:00,74.15,74.33,74.09,74.33,41500.0,64.4322,64.5886,64.3801,64.5886,41500.0
2013-10-25 10:20:00,74.31,74.4,74.29,74.32,28200.0,64.5713,64.6495,64.5539,64.5799,28200.0
2013-10-25 10:30:00,74.28,74.31,74.19,74.22,16100.0,64.5452,64.5713,64.467,64.4931,16100.0
2013-10-25 10:40:00,74.23,74.24,74.1,74.13,17000.0,64.5017,64.5104,64.3888,64.4148,17000.0
2013-10-25 10:50:00,74.14,74.35,74.14,74.35,51300.0,64.4235,64.606,64.4235,64.606,51300.0
2013-10-25 11:00:00,74.35,74.35,74.19,74.26,37900.0,64.606,64.606,64.467,64.5278,37900.0
2013-10-25 11:10:00,74.22,74.35,74.22,74.33,14300.0,64.4931,64.606,64.4931,64.5886,14300.0
2013-10-25 11:20:00,74.33,74.42,74.33,74.39,32500.0,64.5886,64.6668,64.5886,64.6408,32500.0
2013-10-25 11:30:00,74.38,74.44,74.36,74.36,22100.0,64.6321,64.6842,64.6147,64.6147,22100.0
2013-10-25 11:40:00,74.37,74.37,74.28,74.3,46800.0,64.6234,64.6234,64.5452,64.5626,46800.0
2013-10-25 11:50:00,74.3,74.34,74.29,74.31,37300.0,64.5626,64.5973,64.5539,64.5713,37300.0
2013-10-25 12:00:00,74.3,74.39,74.28,74.39,31400.0,64.5626,64.6408,64.5452,64.6408,31400.0
2013-10-25 12:10:00,74.38,74.39,74.3,74.35,29400.0,64.6321,64.6408,64.5626,64.606,29400.0
2013-10-25 12:20:00,74.37,74.4,74.35,74.37,13100.0,64.6234,64.6495,64.606,64.6234,13100.0
2013-10-25 12:30:00,74.36,74.37,74.33,74.34,29000.0,64.6147,64.6234,64.5886,64.5973,29000.0
2013-10-25 12:40:00,74.34,74.44,74.33,74.44,12700.0,64.5973,64.6842,64.5886,64.6842,12700.0
2013-10-25 12:50:00,74.44,74.45,74.39,74.41,14900.0,64.6842,64.6929,64.6408,64.6582,14900.0
2013-10-25 13:00:00,74.4,74.42,74.39,74.39,19300.0,64.6495,64.6668,64.6408,64.6408,19300.0
2013-10-25 13:10:00,74.39,74.42,74.38,74.39,17900.0,64.6408,64.6668,64.6321,64.6408,17900.0
2013-10-25 13:20:00,74.4,74.44,74.39,74.4,24700.0,64.6495,64.6842,64.6408,64.6495,24700.0
2013-10-25 13:30:00,74.4,74.43,74.39,74.43,16300.0,64.6495,64.6755,64.6408,64.6755,16300.0
2013-10-25 13:40:00,74.41,74.43,74.39,74.4,15200.0,64.6582,64.6755,64.6408,64.6495,15200.0
2013-10-25 13:50:00,74.4,74.44,74.39,74.43,25600.0,64.6495,64.6842,64.6408,64.6755,25600.0
2013-10-25 14:00:00,74.42,74.45,74.39,74.44,20800.0,64.6668,64.6929,64.6408,64.6842,20800.0
2013-10-25 14:10:00,74.44,74.55,74.44,74.54,32100.0,64.6842,64.7798,64.6842,64.7711,32100.0
2013-10-25 14:20:00,74.55,74.56,74.46,74.47,43700.0,64.7798,64.7885,64.7016,64.7103,43700.0
2013-10-25 14:30:00,74.48,74.52,74.47,74.5,15500.0,64.719,64.7537,64.7103,64.7364,15500.0
2013-10-25 14:40:00,74.5,74.54,74.5,74.53,19700.0,64.7364,64.7711,64.7364,64.7624,19700.0
2013-10-25 14:50:00,74.53,74.57,74.51,74.57,18900.0,64.7624,64.7972,64.745,64.7972,18900.0
2013-10-25 15:00:00,74.56,74.57,74.46,74.48,17500.0,64.7885,64.7972,64.7016,64.719,17500.0
2013-10-25 15:10:00,74.49,74.56,74.47,74.55,28100.0,64.7277,64.7885,64.7103,64.7798,28100.0
2013-10-25 15:20:00,74.55,74.56,74.52,74.55,22700.0,64.7798,64.7885,64.7537,64.7798,22700.0
2013-10-25 15:30:00,74.56,74.6,74.51,74.53,36000.0,64.7885,64.8233,64.745,64.7624,36000.0
2013-10-25 15:40:00,74.53,74.69,74.53,74.68,88300.0,64.7624,64.9015,64.7624,64.8928,88300.0
2013-10-25 15:50:00,74.68,74.7,74.59,74.63,128500.0,64.8928,64.9101,64.8146,64.8493,128500.0
2013-10-28 09:30:00,74.54,74.56,74.17,74.5,38100.0,64.7711,64.7885,64.4496,64.7364,38100.0
2013-10-28 09:40:00,74.51,74.72,74.51,74.56,17800.0,64.745,64.9275,64.745,64.7885,17800.0
2013-10-28 09:50:00,74.55,74.7,74.55,74.59,16100.0,64.7798,64.9101,64.7798,64.8146,16100.0
2013-10-28 10:00:00,74.57,74.74,74.55,74.74,9900.0,64.7972,64.9449,64.7798,64.9449,9900.0
2013-10-28 10:10:00,74.74,74.86,74.74,74.84,23900.0,64.9449,65.0492,64.9449,65.0318,23900.0
2013-10-28 10:20:00,74.83,74.86,74.75,74.79,25600.0,65.0231,65.0492,64.9536,64.9884,25600.0
2013-10-28 10:30:00,74.82,74.82,74.72,74.75,27600.0,65.0144,65.0144,64.9275,64.9536,27600.0
2013-10-28 10:40:00,74.75,74.75,74.64,74.66,28800.0,64.9536,64.9536,64.858,64.8754,28800.0
2013-10-28 10:50:00,74.67,74.68,74.53,74.58,31000.0,64.8841,64.8928,64.7624,64.8059,31000.0
2013-10-28 11:00:00,74.59,74.61,74.52,74.55,27400.0,64.8146,64.8319,64.7537,64.7798,27400.0
2013-10-28 11:10:00,74.57,74.57,74.46,74.52,17900.0,64.7972,64.7972,64.7016,64.7537,17900.0
2013-10-28 11:20:00,74.52,74.57,74.47,74.52,13800.0,64.7537,64.7972,64.7103,64.7537,13800.0
2013-10-28 11:30:00,74.55,74.55,74.47,74.55,9600.0,64.7798,64.7798,64.7103,64.7798,9600.0
2013-10-28 11:40:00,74.55,74.56,74.47,74.53,9500.0,64.7798,64.7885,64.7103,64.7624,9500.0
2013-10-28 11:50:00,74.53,74.55,74.49,74.5,18000.0,64.7624,64.7798,64.7277,64.7364,18000.0
2013-10-28 12:00:00,74.52,74.54,74.45,74.51,45800.0,64.7537,64.7711,64.6929,64.745,45800.0
2013-10-28 12:10:00,74.52,74.53,74.47,74.47,23400.0,64.7537,64.7624,64.7103,64.7103,23400.0
2013-10-28 12:20:00,74.48,74.53,74.4,74.41,16000.0,64.719,64.7624,64.6495,64.6582,16000.0
2013-10-28 12:30:00,74.41,74.43,74.38,74.41,10200.0,64.6582,64.6755,64.6321,64.6582,10200.0
2013-10-28 12:40:00,74.41,74.51,74.41,74.49,12600.0,64.6582,64.745,64.6582,64.7277,12600.0
2013-10-28 12:50:00,74.5,74.54,74.49,74.52,12100.0,64.7364,64.7711,64.7277,64.7537,12100.0
2013-10-28 13:00:00,74.51,74.51,74.44,74.46,19800.0,64.745,64.745,64.6842,64.7016,19800.0
2013-10-28 13:10:00,74.46,74.49,74.45,74.48,11200.0,64.7016,64.7277,64.6929,64.719,11200.0
2013-10-28 13:20:00,74.48,74.5,74.45,74.5,10800.0,64.719,64.7364,64.6929,64.7364,10800.0
2013-10-28 13:30:00,74.5,74.51,74.46,74.47,19600.0,64.7364,64.745,64.7016,64.7103,19600.0
2013-10-28 13:40:00,74.47,74.54,74.44,74.51,34500.0,64.7103,64.7711,64.6842,64.745,34500.0
2013-10-28 13:50:00,74.51,74.51,74.42,74.48,10600.0,64.745,64.745,64.6668,64.719,10600.0
2013-10-28 14:00:00,74.48,74.52,74.48,74.52,11300.0,64.719,64.7537,64.719,64.7537,11300.0
2013-10-28 14:10:00,74.52,74.58,74.52,74.55,14100.0,64.7537,64.8059,64.7537,64.7798,14100.0
2013-10-28 14:20:00,74.55,74.62,74.54,74.62,15300.0,64.7798,64.8406,64.7711,64.8406,15300.0
2013-10-28 14:30:00,74.62,74.67,74.62,74.62,8000.0,64.8406,64.8841,64.8406,64.8406,8000.0
2013-10-28 14:40:00,74.63,74.63,74.61,74.62,10900.0,64.8493,64.8493,64.8319,64.8406,10900.0
2013-10-28 14:50:00,74.62,74.62,74.58,74.59,17000.0,64.8406,64.8406,64.8059,64.8146,17000.0
2013-10-28 15:00:00,74.6,74.61,74.58,74.58,18700.0,64.8233,64.8319,64.8059,64.8059,18700.0
2013-10-28 15:10:00,74.58,74.6,74.54,74.55,20400.0,64.8059,64.8233,64.7711,64.7798,20400.0
2013-10-28 15:20:00,74.56,74.61,74.55,74.58,26200.0,64.7885,64.8319,64.7798,64.8059,26200.0
2013-10-28 15:30:00,74.57,74.58,74.49,74.49,36700.0,64.7972,64.8059,64.7277,64.7277,36700.0
2013-10-28 15:40:00,74.48,74.51,74.42,74.45,63900.0,64.719,64.745,64.6668,64.6929,63900.0
2013-10-28 15:50:00,74.45,74.56,74.44,74.56,140100.0,64.6929,64.7885,64.6842,64.7885,140100.0
2013-10-29 09:30:00,74.67,74.67,74.25,74.36,55900.0,64.8841,64.8841,64.5191,64.6147,55900.0
2013-10-29 09:40:00,74.33,74.37,74.19,74.31,59000.0,64.5886,64.6234,64.467,64.5713,59000.0
2013-10-29 09:50:00,74.32,74.42,74.27,74.3,34300.0,64.5799,64.6668,64.5365,64.5626,34300.0
2013-10-29 10:00:00,74.3,74.36,74.2,74.21,90200.0,64.5626,64.6147,64.4757,64.4844,90200.0
2013-10-29 10:10:00,74.23,74.28,74.19,74.28,21500.0,64.5017,64.5452,64.467,64.5452,21500.0
2013-10-29 10:20:00,74.26,74.31,74.22,74.25,37200.0,64.5278,64.5713,64.4931,64.5191,37200.0
2013-10-29 10:30:00,74.26,74.28,74.17,74.2,30100.0,64.5278,64.5452,64.4496,64.4757,30100.0
2013-10-29 10:40:00,74.19,74.26,74.16,74.21,26500.0,64.467,64.5278,64.4409,64.4844,26500.0
2013-10-29 10:50:00,74.19,74.29,74.17,74.29,79200.0,64.467,64.5539,64.4496,64.5539,79200.0
2013-10-29 11:00:00,74.29,74.34,74.26,74.32,71100.0,64.5539,64.5973,64.5278,64.5799,71100.0
2013-10-29 11:10:00,74.32,74.39,74.31,74.37,20100.0,64.5799,64.6408,64.5713,64.6234,20100.0
2013-10-29 11:20:00,74.37,74.38,74.32,74.33,52200.0,64.6234,64.6321,64.5799,64.5886,52200.0
2013-10-29 11:30:00,74.32,74.34,74.23,74.27,41700.0,64.5799,64.5973,64.5017,64.5365,41700.0
2013-10-29 11:40:00,74.29,74.3,74.22,74.25,31500.0,64.5539,64.5626,64.4931,64.5191,31500.0
2013-10-29 11:50:00,74.25,74.26,74.21,74.25,29800.0,64.5191,64.5278,64.4844,64.5191,29800.0
2013-10-29 12:00:00,74.25,74.26,74.12,74.14,47600.0,64.5191,64.5278,64.4062,64.4235,47600.0
2013-10-29 12:10:00,74.13,74.14,74.08,74.1,46000.0,64.4148,64.4235,64.3714,64.3888,46000.0
2013-10-29 12:20:00,74.09,74.11,74.02,74.11,27400.0,64.3801,64.3975,64.3193,64.3975,27400.0
2013-10-29 12:30:00,74.11,74.14,74.07,74.07,32200.0,64.3975,64.4235,64.3627,64.3627,32200.0
2013-10-29 12:40:00,74.06,74.07,74.02,74.06,32400.0,64.354,64.3627,64.3193,64.354,32400.0
2013-10-29 12:50:00,74.07,74.09,73.98,73.99,27700.0,64.3627,64.3801,64.2845,64.2932,27700.0
2013-10-29 13:00:00,73.99,74.0,73.97,73.98,27000.0,64.2932,64.3019,64.2758,64.2845,27000.0
2013-10-29 13:10:00,73.97,74.0,73.96,73.98,14300.0,64.2758,64.3019,64.2671,64.2845,14300.0
2013-10-29 13:20:00,73.98,73.99,73.94,73.95,17400.0,64.2845,64.2932,64.2497,64.2584,17400.0
2013-10-29 13:30:00,73.95,74.0,73.94,73.99,24700.0,64.2584,64.3019,64.2497,64.2932,24700.0
2013-10-29 13:40:00,73.98,74.07,73.98,74.06,20900.0,64.2845,64.3627,64.2845,64.354,20900.0
2013-10-29 13:50:00,74.06,74.1,74.05,74.08,19400.0,64.354,64.3888,64.3453,64.3714,19400.0
2013-10-29 14:00:00,74.08,74.2,74.08,74.19,24400.0,64.3714,64.4757,64.3714,64.467,24400.0
2013-10-29 14:10:00,74.19,74.2,74.17,74.18,39600.0,64.467,64.4757,64.4496,64.4583,39600.0
2013-10-29 14:20:00,74.18,74.27,74.18,74.21,29400.0,64.4583,64.5365,64.4583,64.4844,29400.0
2013-10-29 14:30:00,74.22,74.32,74.22,74.31,18600.0,64.4931,64.5799,64.4931,64.5713,18600.0
2013-10-29 14:40:00,74.3,74.37,74.27,74.3,35800.0,64.5626,64.6234,64.5365,64.5626,35800.0
2013-10-29 14:50:00,74.3,74.39,74.3,74.39,18200.0,64.5626,64.6408,64.5626,64.6408,18200.0
2013-10-29 15:00:00,74.39,74.47,74.37,74.43,41900.0,64.6408,64.7103,64.6234,64.6755,41900.0
2013-10-29 15:10:00,74.42,74.47,74.42,74.45,39100.0,64.6668,64.7103,64.6668,64.6929,39100.0
2013-10-29 15:20:00,74.46,74.46,74.42,74.45,55600.0,64.7016,64.7016,64.6668,64.6929,55600.0
2013-10-29 15:30:00,74.45,74.58,74.42,74.57,42900.0,64.6929,64.8059,64.6668,64.7972,42900.0
2013-10-29 15:40:00,74.56,74.57,74.44,74.44,80900.0,64.7885,64.7972,64.6842,64.6842,80900.0
2013-10-29 15:50:00,74.45,74.54,74.43,74.54,132400.0,64.6929,64.7711,64.6755,64.7711,132400.0
2013-10-30 09:30:00,74.64,74.79,74.56,74.59,35000.0,64.858,64.9884,64.7885,64.8146,35000.0
2013-10-30 09:40:00,74.6,74.65,74.43,74.49,36300.0,64.8233,64.8667,64.6755,64.7277,36300.0
2013-10-30 09:50:00,74.52,74.53,74.37,74.4,26700.0,64.7537,64.7624,64.6234,64.6495,26700.0
2013-10-30 10:00:00,74.4,74.48,74.36,74.38,212800.0,64.6495,64.719,64.6147,64.6321,212800.0
2013-10-30 10:10:00,74.39,74.47,74.31,74.32,25200.0,64.6408,64.7103,64.5713,64.5799,25200.0
2013-10-30 10:20:00,74.32,74.33,74.24,74.27,22100.0,64.5799,64.5886,64.5104,64.5365,22100.0
2013-10-30 10:30:00,74.29,74.29,74.11,74.16,39700.0,64.5539,64.5539,64.3975,64.4409,39700.0
2013-10-30 10:40:00,74.16,74.26,74.14,74.14,20900.0,64.4409,64.5278,64.4235,64.4235,20900.0
2013-10-30 10:50:00,74.14,74.18,74.09,74.15,24700.0,64.4235,64.4583,64.3801,64.4322,24700.0
2013-10-30 11:00:00,74.15,74.25,74.05,74.18,37600.0,64.4322,64.5191,64.3453,64.4583,37600.0
2013-10-30 11:10:00,74.18,74.3,74.18,74.28,22900.0,64.4583,64.5626,64.4583,64.5452,22900.0
2013-10-30 11:20:00,74.27,74.27,74.02,74.02,28200.0,64.5365,64.5365,64.3193,64.3193,28200.0
2013-10-30 11:30:00,74.01,74.04,73.96,74.02,31800.0,64.3106,64.3366,64.2671,64.3193,31800.0
2013-10-30 11:40:00,74.02,74.1,73.99,74.04,33300.0,64.3193,64.3888,64.2932,64.3366,33300.0
2013-10-30 11:50:00,74.03,74.07,73.87,73.88,31700.0,64.328,64.3627,64.1889,64.1976,31700.0
2013-10-30 12:00:00,73.88,73.92,73.87,73.87,30100.0,64.1976,64.2324,64.1889,64.1889,30100.0
2013-10-30 12:10:00,73.87,73.88,73.63,73.64,67300.0,64.1889,64.1976,63.9804,63.9891,67300.0
2013-10-30 12:20:00,73.63,73.77,73.63,73.74,24000.0,63.9804,64.102,63.9804,64.076,24000.0
2013-10-30 12:30:00,73.76,73.79,73.71,73.72,15500.0,64.0933,64.1194,64.0499,64.0586,15500.0
2013-10-30 12:40:00,73.72,73.79,73.66,73.75,44000.0,64.0586,64.1194,64.0064,64.0846,44000.0
2013-10-30 12:50:00,73.76,73.85,73.76,73.82,14200.0,64.0933,64.1715,64.0933,64.1455,14200.0
2013-10-30 13:00:00,73.82,73.86,73.71,73.81,30800.0,64.1455,64.1802,64.0499,64.1368,30800.0
2013-10-30 13:10:00,73.8,73.93,73.8,73.88,11400.0,64.1281,64.2411,64.1281,64.1976,11400.0
2013-10-30 13:20:00,73.88,73.89,73.8,73.81,23200.0,64.1976,64.2063,64.1281,64.1368,23200.0
2013-10-30 13:30:00,73.81,73.89,73.79,73.89,23100.0,64.1368,64.2063,64.1194,64.2063,23100.0
2013-10-30 13:40:00,73.9,73.91,73.82,73.87,23300.0,64.215,64.2237,64.1455,64.1889,23300.0
2013-10-30 13:50:00,73.87,74.04,73.87,74.0,38100.0,64.1889,64.3366,64.1889,64.3019,38100.0
2013-10-30 14:00:00,74.0,74.24,73.86,73.86,87600.0,64.3019,64.5104,64.1802,64.1802,87600.0
2013-10-30 14:10:00,73.88,74.14,73.74,73.83,45000.0,64.1976,64.4235,64.076,64.1542,45000.0
2013-10-30 14:20:00,73.8,73.9,73.69,73.73,25700.0,64.1281,64.215,64.0325,64.0673,25700.0
2013-10-30 14:30:00,73.73,73.94,73.61,73.84,42300.0,64.0673,64.2497,63.963,64.1629,42300.0
2013-10-30 14:40:00,73.87,73.88,73.72,73.78,21800.0,64.1889,64.1976,64.0586,64.1107,21800.0
2013-10-30 14:50:00,73.78,73.9,73.74,73.84,32300.0,64.1107,64.215,64.076,64.1629,32300.0
2013-10-30 15:00:00,73.82,74.08,73.81,74.04,55700.0,64.1455,64.3714,64.1368,64.3366,55700.0
2013-10-30 15:10:00,74.04,74.04,73.89,73.95,29700.0,64.3366,64.3366,64.2063,64.2584,29700.0
2013-10-30 15:20:00,73.95,74.02,73.86,73.98,47000.0,64.2584,64.3193,64.1802,64.2845,47000.0
2013-10-30 15:30:00,73.96,74.05,73.96,74.05,28300.0,64.2671,64.3453,64.2671,64.3453,28300.0
2013-10-30 15:40:00,74.04,74.15,74.04,74.12,98800.0,64.3366,64.4322,64.3366,64.4062,98800.0
2013-10-30 15:50:00,74.12,74.18,74.06,74.08,107600.0,64.4062,64.4583,64.354,64.3714,107600.0
2013-10-31 09:30:00,74.16,74.33,73.97,74.25,47900.0,64.4409,64.5886,64.2758,64.5191,47900.0
2013-10-31 09:40:00,74.28,74.28,74.05,74.08,69700.0,64.5452,64.5452,64.3453,64.3714,69700.0
2013-10-31 09:50:00,74.09,74.22,74.05,74.1,53400.0,64.3801,64.4931,64.3453,64.3888,53400.0
2013-10-31 10:00:00,74.09,74.16,73.64,73.79,190200.0,64.3801,64.4409,63.9891,64.1194,190200.0
2013-10-31 10:10:00,73.75,73.8,73.61,73.61,47700.0,64.0846,64.1281,63.963,63.963,47700.0
2013-10-31 10:20:00,73.61,73.63,73.53,73.53,27600.0,63.963,63.9804,63.8935,63.8935,27600.0
2013-10-31 10:30:00,73.54,73.6,73.45,73.48,21400.0,63.9022,63.9543,63.824,63.85,21400.0
2013-10-31 10:40:00,73.45,73.71,73.45,73.7,19300.0,63.824,64.0499,63.824,64.0412,19300.0
2013-10-31 10:50:00,73.7,73.7,73.45,73.49,33700.0,64.0412,64.0412,63.824,63.8587,33700.0
2013-10-31 11:00:00,73.51,73.51,73.41,73.43,42400.0,63.8761,63.8761,63.7892,63.8066,42400.0
2013-10-31 11:10:00,73.45,73.58,73.32,73.58,45400.0,63.824,63.9369,63.711,63.9369,45400.0
2013-10-31 11:20:00,73.55,73.64,73.53,73.63,60800.0,63.9109,63.9891,63.8935,63.9804,60800.0
2013-10-31 11:30:00,73.64,73.72,73.61,73.72,34700.0,63.9891,64.0586,63.963,64.0586,34700.0
2013-10-31 11:40:00,73.69,73.72,73.6,73.6,44400.0,64.0325,64.0586,63.9543,63.9543,44400.0
2013-10-31 11:50:00,73.59,73.66,73.58,73.63,33200.0,63.9456,64.0064,63.9369,63.9804,33200.0
2013-10-31 12:00:00,73.65,73.82,73.6,73.82,21700.0,63.9978,64.1455,63.9543,64.1455,21700.0
2013-10-31 12:10:00,73.81,73.89,73.81,73.82,22100.0,64.1368,64.2063,64.1368,64.1455,22100.0
2013-10-31 12:20:00,73.82,73.84,73.69,73.69,21700.0,64.1455,64.1629,64.0325,64.0325,21700.0
2013-10-31 12:30:00,73.68,73.81,73.66,73.74,22700.0,64.0238,64.1368,64.0064,64.076,22700.0
2013-10-31 12:40:00,73.75,73.85,73.72,73.75,19300.0,64.0846,64.1715,64.0586,64.0846,19300.0
2013-10-31 12:50:00,73.76,73.82,73.76,73.82,7600.0,64.0933,64.1455,64.0933,64.1455,7600.0
2013-10-31 13:00:00,73.82,73.87,73.82,73.85,11700.0,64.1455,64.1889,64.1455,64.1715,11700.0
2013-10-31 13:10:00,73.84,73.88,73.79,73.85,11100.0,64.1629,64.1976,64.1194,64.1715,11100.0
2013-10-31 13:20:00,73.83,73.83,73.76,73.82,18200.0,64.1542,64.1542,64.0933,64.1455,18200.0
2013-10-31 13:30:00,73.82,73.84,73.76,73.8,8000.0,64.1455,64.1629,64.0933,64.1281,8000.0
2013-10-31 13:40:00,73.79,73.84,73.79,73.82,9700.0,64.1194,64.1629,64.1194,64.1455,9700.0
2013-10-31 13:50:00,73.83,73.85,73.78,73.82,6200.0,64.1542,64.1715,64.1107,64.1455,6200.0
2013-10-31 14:00:00,73.83,73.93,73.83,73.92,11200.0,64.1542,64.2411,64.1542,64.2324,11200.0
2013-10-31 14:10:00,73.93,74.07,73.9,74.05,18900.0,64.2411,64.3627,64.215,64.3453,18900.0
2013-10-31 14:20:00,74.02,74.12,73.98,74.08,13500.0,64.3193,64.4062,64.2845,64.3714,13500.0
2013-10-31 14:30:00,74.08,74.13,74.03,74.07,50300.0,64.3714,64.4148,64.328,64.3627,50300.0
2013-10-31 14:40:00,74.09,74.17,74.07,74.07,11200.0,64.3801,64.4496,64.3627,64.3627,11200.0
2013-10-31 14:50:00,74.09,74.1,74.01,74.04,13100.0,64.3801,64.3888,64.3106,64.3366,13100.0
2013-10-31 15:00:00,74.03,74.03,73.9,73.94,27300.0,64.328,64.328,64.215,64.2497,27300.0
2013-10-31 15:10:00,73.92,74.01,73.91,73.95,24200.0,64.2324,64.3106,64.2237,64.2584,24200.0
2013-10-31 15:20:00,73.97,74.06,73.96,73.98,71700.0,64.2758,64.354,64.2671,64.2845,71700.0
2013-10-31 15:30:00,73.96,74.05,73.94,74.03,70700.0,64.2671,64.3453,64.2497,64.328,70700.0
2013-10-31 15:40:00,74.03,74.06,73.9,73.95,100000.0,64.328,64.354,64.215,64.2584,100000.0
2013-10-31 15:50:00,73.93,74.01,73.87,73.87,245100.0,64.2411,64.3106,64.1889,64.1889,245100.0
2013-11-01 09:30:00,74.25,74.25,73.75,74.06,20200.0,64.5191,64.5191,64.0846,64.354,20200.0
2013-11-01 09:40:00,73.99,74.19,73.99,74.09,11800.0,64.2932,64.467,64.2932,64.3801,11800.0
2013-11-01 09:50:00,74.04,74.1,74.0,74.01,12800.0,64.3366,64.3888,64.3019,64.3106,12800.0
2013-11-01 10:00:00,74.02,74.23,73.96,74.17,33600.0,64.3193,64.5017,64.2671,64.4496,33600.0
2013-11-01 10:10:00,74.15,74.15,73.82,73.86,13700.0,64.4322,64.4322,64.1455,64.1802,13700.0
2013-11-01 10:20:00,73.84,73.96,73.81,73.87,23900.0,64.1629,64.2671,64.1368,64.1889,23900.0
2013-11-01 10:30:00,73.86,74.02,73.83,73.98,61600.0,64.1802,64.3193,64.1542,64.2845,61600.0
2013-11-01 10:40:00,73.95,74.08,73.92,74.0,20400.0,64.2584,64.3714,64.2324,64.3019,20400.0
2013-11-01 10:50:00,74.01,74.03,73.92,73.94,11900.0,64.3106,64.328,64.2324,64.2497,11900.0
2013-11-01 11:00:00,73.94,73.94,73.65,73.67,9000.0,64.2497,64.2497,63.9978,64.0151,9000.0
2013-11-01 11:10:00,73.66,73.66,73.54,73.63,11200.0,64.0064,64.0064,63.9022,63.9804,11200.0
2013-11-01 11:20:00,73.64,73.72,73.62,73.66,20100.0,63.9891,64.0586,63.9717,64.0064,20100.0
2013-11-01 11:30:00,73.65,73.75,73.62,73.73,10700.0,63.9978,64.0846,63.9717,64.0673,10700.0
2013-11-01 11:40:00,73.68,73.78,73.66,73.7,28400.0,64.0238,64.1107,64.0064,64.0412,28400.0
2013-11-01 11:50:00,73.68,73.7,73.63,73.64,9700.0,64.0238,64.0412,63.9804,63.9891,9700.0
2013-11-01 12:00:00,73.65,73.67,73.49,73.49,18800.0,63.9978,64.0151,63.8587,63.8587,18800.0
2013-11-01 12:10:00,73.51,73.53,73.45,73.5,261300.0,63.8761,63.8935,63.824,63.8674,261300.0
2013-11-01 12:20:00,73.49,73.64,73.49,73.64,16600.0,63.8587,63.9891,63.8587,63.9891,16600.0
2013-11-01 12:30:00,73.64,73.66,73.62,73.63,18200.0,63.9891,64.0064,63.9717,63.9804,18200.0
2013-11-01 12:40:00,73.63,73.66,73.61,73.64,6800.0,63.9804,64.0064,63.963,63.9891,6800.0
2013-11-01 12:50:00,73.64,73.68,73.63,73.63,7200.0,63.9891,64.0238,63.9804,63.9804,7200.0
2013-11-01 13:00:00,73.62,73.63,73.57,73.59,7500.0,63.9717,63.9804,63.9282,63.9456,7500.0
2013-11-01 13:10:00,73.59,73.65,73.57,73.63,24900.0,63.9456,63.9978,63.9282,63.9804,24900.0
2013-11-01 13:20:00,73.63,73.75,73.62,73.71,13500.0,63.9804,64.0846,63.9717,64.0499,13500.0
2013-11-01 13:30:00,73.74,73.89,73.7,73.88,45500.0,64.076,64.2063,64.0412,64.1976,45500.0
2013-11-01 13:40:00,73.88,73.99,73.88,73.99,12800.0,64.1976,64.2932,64.1976,64.2932,12800.0
2013-11-01 13:50:00,73.99,74.0,73.95,73.96,22100.0,64.2932,64.3019,64.2584,64.2671,22100.0
2013-11-01 14:00:00,73.96,73.97,73.93,73.95,20600.0,64.2671,64.2758,64.2411,64.2584,20600.0
2013-11-01 14:10:00,73.95,73.96,73.91,73.92,13900.0,64.2584,64.2671,64.2237,64.2324,13900.0
2013-11-01 14:20:00,73.92,73.96,73.92,73.94,11000.0,64.2324,64.2671,64.2324,64.2497,11000.0
2013-11-01 14:30:00,73.94,73.96,73.92,73.94,11800.0,64.2497,64.2671,64.2324,64.2497,11800.0
2013-11-01 14:40:00,73.95,73.96,73.92,73.95,16800.0,64.2584,64.2671,64.2324,64.2584,16800.0
2013-11-01 14:50:00,73.95,73.95,73.87,73.87,13700.0,64.2584,64.2584,64.1889,64.1889,13700.0
2013-11-01 15:00:00,73.87,73.95,73.86,73.9,23800.0,64.1889,64.2584,64.1802,64.215,23800.0
2013-11-01 15:10:00,73.91,74.01,73.9,73.98,22500.0,64.2237,64.3106,64.215,64.2845,22500.0
2013-11-01 15:20:00,73.98,73.99,73.95,73.98,16700.0,64.2845,64.2932,64.2584,64.2845,16700.0
2013-11-01 15:30:00,73.97,74.06,73.97,74.02,140700.0,64.2758,64.354,64.2758,64.3193,140700.0
2013-11-01 15:40:00,74.03,74.12,74.03,74.06,30500.0,64.328,64.4062,64.328,64.354,30500.0
2013-11-01 15:50:00,74.06,74.16,73.97,74.01,104000.0,64.354,64.4409,64.2758,64.3106,104000.0
2013-11-04 09:30:00,74.17,74.37,74.01,74.3,16000.0,64.4496,64.6234,64.3106,64.5626,16000.0
2013-11-04 09:40:00,74.31,74.33,74.13,74.18,12000.0,64.5713,64.5886,64.4148,64.4583,12000.0
2013-11-04 09:50:00,74.17,74.27,74.13,74.27,15200.0,64.4496,64.5365,64.4148,64.5365,15200.0
2013-11-04 10:00:00,74.26,74.29,74.1,74.15,23200.0,64.5278,64.5539,64.3888,64.4322,23200.0
2013-11-04 10:10:00,74.13,74.25,74.12,74.14,24000.0,64.4148,64.5191,64.4062,64.4235,24000.0
2013-11-04 10:20:00,74.13,74.26,74.08,74.25,3600.0,64.4148,64.5278,64.3714,64.5191,3600.0
2013-11-04 10:30:00,74.25,74.32,74.22,74.26,7000.0,64.5191,64.5799,64.4931,64.5278,7000.0
2013-11-04 10:40:00,74.26,74.4,74.25,74.38,9400.0,64.5278,64.6495,64.5191,64.6321,9400.0
2013-11-04 10:50:00,74.37,74.38,74.22,74.23,9700.0,64.6234,64.6321,64.4931,64.5017,9700.0
2013-11-04 11:00:00,74.21,74.29,74.19,74.26,9300.0,64.4844,64.5539,64.467,64.5278,9300.0
2013-11-04 11:10:00,74.24,74.33,74.2,74.32,16000.0,64.5104,64.5886,64.4757,64.5799,16000.0
2013-11-04 11:20:00,74.31,74.31,74.21,74.31,16700.0,64.5713,64.5713,64.4844,64.5713,16700.0
2013-11-04 11:30:00,74.31,74.32,74.2,74.28,12400.0,64.5713,64.5799,64.4757,64.5452,12400.0
2013-11-04 11:40:00,74.29,74.31,74.25,74.27,10900.0,64.5539,64.5713,64.5191,64.5365,10900.0
2013-11-04 11:50:00,74.27,74.32,74.23,74.26,24400.0,64.5365,64.5799,64.5017,64.5278,24400.0
2013-11-04 12:00:00,74.26,74.27,74.21,74.23,7300.0,64.5278,64.5365,64.4844,64.5017,7300.0
2013-11-04 12:10:00,74.22,74.25,74.17,74.22,17700.0,64.4931,64.5191,64.4496,64.4931,17700.0
2013-11-04 12:20:00,74.21,74.28,74.21,74.24,10600.0,64.4844,64.5452,64.4844,64.5104,10600.0
2013-11-04 12:30:00,74.24,74.33,74.2,74.33,5100.0,64.5104,64.5886,64.4757,64.5886,5100.0
2013-11-04 12:40:00,74.34,74.36,74.23,74.23,9100.0,64.5973,64.6147,64.5017,64.5017,9100.0
2013-11-04 12:50:00,74.21,74.26,74.21,74.23,3100.0,64.4844,64.5278,64.4844,64.5017,3100.0
2013-11-04 13:00:00,74.23,74.24,74.17,74.23,5900.0,64.5017,64.5104,64.4496,64.5017,5900.0
2013-11-04 13:10:00,74.23,74.23,74.18,74.2,7800.0,64.5017,64.5017,64.4583,64.4757,7800.0
2013-11-04 13:20:00,74.18,74.25,74.14,74.25,12900.0,64.4583,64.5191,64.4235,64.5191,12900.0
2013-11-04 13:30:00,74.25,74.25,74.14,74.15,15100.0,64.5191,64.5191,64.4235,64.4322,15100.0
2013-11-04 13:40:00,74.16,74.24,74.16,74.19,12500.0,64.4409,64.5104,64.4409,64.467,12500.0
2013-11-04 13:50:00,74.19,74.2,74.15,74.15,28200.0,64.467,64.4757,64.4322,64.4322,28200.0
2013-11-04 14:00:00,74.15,74.29,74.15,74.27,8400.0,64.4322,64.5539,64.4322,64.5365,8400.0
2013-11-04 14:10:00,74.27,74.27,74.21,74.24,14100.0,64.5365,64.5365,64.4844,64.5104,14100.0
2013-11-04 14:20:00,74.24,74.28,74.2,74.28,27900.0,64.5104,64.5452,64.4757,64.5452,27900.0
2013-11-04 14:30:00,74.3,74.36,74.26,74.28,30900.0,64.5626,64.6147,64.5278,64.5452,30900.0
2013-11-04 14:40:00,74.28,74.32,74.23,74.24,22100.0,64.5452,64.5799,64.5017,64.5104,22100.0
2013-11-04 14:50:00,74.23,74.31,74.22,74.22,11500.0,64.5017,64.5713,64.4931,64.4931,11500.0
2013-11-04 15:00:00,74.22,74.29,74.2,74.22,12900.0,64.4931,64.5539,64.4757,64.4931,12900.0
2013-11-04 15:10:00,74.23,74.27,74.21,74.24,23800.0,64.5017,64.5365,64.4844,64.5104,23800.0
2013-11-04 15:20:00,74.24,74.28,74.21,74.28,12000.0,64.5104,64.5452,64.4844,64.5452,12000.0
2013-11-04 15:30:00,74.29,74.3,74.23,74.29,19400.0,64.5539,64.5626,64.5017,64.5539,19400.0
2013-11-04 15:40:00,74.3,74.3,74.24,74.28,34000.0,64.5626,64.5626,64.5104,64.5452,34000.0
2013-11-04 15:50:00,74.27,74.36,74.25,74.3,75600.0,64.5365,64.6147,64.5191,64.5626,75600.0
2013-11-05 09:30:00,73.85,73.96,73.64,73.79,43400.0,64.1715,64.2671,63.9891,64.1194,43400.0
2013-11-05 09:40:00,73.79,73.89,73.65,73.75,39400.0,64.1194,64.2063,63.9978,64.0846,39400.0
2013-11-05 09:50:00,73.72,73.85,73.68,73.77,20900.0,64.0586,64.1715,64.0238,64.102,20900.0
2013-11-05 10:00:00,73.76,73.83,73.67,73.81,25600.0,64.0933,64.1542,64.0151,64.1368,25600.0
2013-11-05 10:10:00,73.81,73.84,73.71,73.82,24300.0,64.1368,64.1629,64.0499,64.1455,24300.0
2013-11-05 10:20:00,73.82,74.06,73.81,74.05,67500.0,64.1455,64.354,64.1368,64.3453,67500.0
2013-11-05 10:30:00,74.06,74.1,73.95,74.0,16100.0,64.354,64.3888,64.2584,64.3019,16100.0
2013-11-05 10:40:00,74.03,74.15,74.03,74.15,7900.0,64.328,64.4322,64.328,64.4322,7900.0
2013-11-05 10:50:00,74.16,74.18,74.0,74.02,17200.0,64.4409,64.4583,64.3019,64.3193,17200.0
2013-11-05 11:00:00,74.03,74.08,74.0,74.03,16200.0,64.328,64.3714,64.3019,64.328,16200.0
2013-11-05 11:10:00,74.02,74.08,74.0,74.07,6900.0,64.3193,64.3714,64.3019,64.3627,6900.0
2013-11-05 11:20:00,74.05,74.07,74.01,74.05,5000.0,64.3453,64.3627,64.3106,64.3453,5000.0
2013-11-05 11:30:00,74.04,74.07,74.0,74.0,13400.0,64.3366,64.3627,64.3019,64.3019,13400.0
2013-11-05 11:40:00,74.03,74.07,74.0,74.03,11100.0,64.328,64.3627,64.3019,64.328,11100.0
2013-11-05 11:50:00,74.03,74.09,74.03,74.04,4000.0,64.328,64.3801,64.328,64.3366,4000.0
2013-11-05 12:00:00,74.05,74.09,74.03,74.05,22000.0,64.3453,64.3801,64.328,64.3453,22000.0
2013-11-05 12:10:00,74.05,74.18,74.05,74.18,5700.0,64.3453,64.4583,64.3453,64.4583,5700.0
2013-11-05 12:20:00,74.19,74.23,74.13,74.13,15400.0,64.467,64.5017,64.4148,64.4148,15400.0
2013-11-05 12:30:00,74.13,74.14,74.1,74.14,8100.0,64.4148,64.4235,64.3888,64.4235,8100.0
2013-11-05 12:40:00,74.14,74.18,74.12,74.17,10300.0,64.4235,64.4583,64.4062,64.4496,10300.0
2013-11-05 12:50:00,74.18,74.22,74.16,74.19,3100.0,64.4583,64.4931,64.4409,64.467,3100.0
2013-11-05 13:00:00,74.18,74.2,74.12,74.12,16300.0,64.4583,64.4757,64.4062,64.4062,16300.0
2013-11-05 13:10:00,74.13,74.16,74.08,74.09,13900.0,64.4148,64.4409,64.3714,64.3801,13900.0
2013-11-05 13:20:00,74.12,74.13,74.08,74.13,9400.0,64.4062,64.4148,64.3714,64.4148,9400.0
2013-11-05 13:30:00,74.15,74.17,74.09,74.09,6700.0,64.4322,64.4496,64.3801,64.3801,6700.0
2013-11-05 13:40:00,74.08,74.16,74.07,74.15,12200.0,64.3714,64.4409,64.3627,64.4322,12200.0
2013-11-05 13:50:00,74.13,74.14,74.04,74.12,30000.0,64.4148,64.4235,64.3366,64.4062,30000.0
2013-11-05 14:00:00,74.12,74.19,74.11,74.16,26300.0,64.4062,64.467,64.3975,64.4409,26300.0
2013-11-05 14:10:00,74.17,74.18,74.12,74.14,26600.0,64.4496,64.4583,64.4062,64.4235,26600.0
2013-11-05 14:20:00,74.14,74.22,74.14,74.18,14300.0,64.4235,64.4931,64.4235,64.4583,14300.0
2013-11-05 14:30:00,74.16,74.18,74.1,74.1,15200.0,64.4409,64.4583,64.3888,64.3888,15200.0
2013-11-05 14:40:00,74.1,74.18,74.09,74.12,19100.0,64.3888,64.4583,64.3801,64.4062,19100.0
2013-11-05 14:50:00,74.12,74.18,74.12,74.18,22400.0,64.4062,64.4583,64.4062,64.4583,22400.0
2013-11-05 15:00:00,74.18,74.18,74.13,74.14,46000.0,64.4583,64.4583,64.4148,64.4235,46000.0
2013-11-05 15:10:00,74.14,74.15,74.08,74.12,30200.0,64.4235,64.4322,64.3714,64.4062,30200.0
2013-11-05 15:20:00,74.12,74.23,74.08,74.2,97300.0,64.4062,64.5017,64.3714,64.4757,97300.0
2013-11-05 15:30:00,74.2,74.21,74.11,74.18,51600.0,64.4757,64.4844,64.3975,64.4583,51600.0
2013-11-05 15:40:00,74.17,74.17,74.09,74.15,132300.0,64.4496,64.4496,64.3801,64.4322,132300.0
2013-11-05 15:50:00,74.15,74.15,74.05,74.06,159100.0,64.4322,64.4322,64.3453,64.354,159100.0
2013-11-06 09:30:00,74.49,74.6,74.23,74.24,115200.0,64.7277,64.8233,64.5017,64.5104,115200.0
2013-11-06 09:40:00,74.29,74.33,74.14,74.18,25700.0,64.5539,64.5886,64.4235,64.4583,25700.0
2013-11-06 09:50:00,74.22,74.3,74.06,74.12,95300.0,64.4931,64.5626,64.354,64.4062,95300.0
2013-11-06 10:00:00,74.08,74.18,74.08,74.14,20200.0,64.3714,64.4583,64.3714,64.4235,20200.0
2013-11-06 10:10:00,74.15,74.16,74.08,74.1,19500.0,64.4322,64.4409,64.3714,64.3888,19500.0
2013-11-06 10:20:00,74.1,74.11,74.03,74.06,15000.0,64.3888,64.3975,64.328,64.354,15000.0
2013-11-06 10:30:00,74.03,74.06,73.96,73.99,25900.0,64.328,64.354,64.2671,64.2932,25900.0
2013-11-06 10:40:00,73.99,74.0,73.92,73.92,37800.0,64.2932,64.3019,64.2324,64.2324,37800.0
2013-11-06 10:50:00,73.92,73.94,73.76,73.77,68700.0,64.2324,64.2497,64.0933,64.102,68700.0
2013-11-06 11:00:00,73.8,73.91,73.79,73.9,22000.0,64.1281,64.2237,64.1194,64.215,22000.0
2013-11-06 11:10:00,73.88,73.99,73.88,73.93,45600.0,64.1976,64.2932,64.1976,64.2411,45600.0
2013-11-06 11:20:00,73.91,73.94,73.89,73.9,12300.0,64.2237,64.2497,64.2063,64.215,12300.0
2013-11-06 11:30:00,73.92,73.94,73.77,73.81,31800.0,64.2324,64.2497,64.102,64.1368,31800.0
2013-11-06 11:40:00,73.82,73.83,73.7,73.76,29100.0,64.1455,64.1542,64.0412,64.0933,29100.0
2013-11-06 11:50:00,73.77,73.92,73.77,73.91,14800.0,64.102,64.2324,64.102,64.2237,14800.0
2013-11-06 12:00:00,73.9,73.91,73.86,73.86,13400.0,64.215,64.2237,64.1802,64.1802,13400.0
2013-11-06 12:10:00,73.86,73.92,73.76,73.89,36300.0,64.1802,64.2324,64.0933,64.2063,36300.0
2013-11-06 12:20:00,73.88,73.96,73.79,73.96,18800.0,64.1976,64.2671,64.1194,64.2671,18800.0
2013-11-06 12:30:00,73.99,73.99,73.87,73.94,31400.0,64.2932,64.2932,64.1889,64.2497,31400.0
2013-11-06 12:40:00,73.95,73.95,73.87,73.88,14500.0,64.2584,64.2584,64.1889,64.1976,14500.0
2013-11-06 12:50:00,73.88,73.9,73.87,73.89,19400.0,64.1976,64.215,64.1889,64.2063,19400.0
2013-11-06 13:00:00,73.9,73.92,73.83,73.89,113500.0,64.215,64.2324,64.1542,64.2063,113500.0
2013-11-06 13:10:00,73.89,73.97,73.88,73.93,52400.0,64.2063,64.2758,64.1976,64.2411,52400.0
2013-11-06 13:20:00,73.93,73.96,73.9,73.91,18500.0,64.2411,64.2671,64.215,64.2237,18500.0
2013-11-06 13:30:00,73.92,73.93,73.83,73.84,22400.0,64.2324,64.2411,64.1542,64.1629,22400.0
2013-11-06 13:40:00,73.86,73.86,73.78,73.83,26200.0,64.1802,64.1802,64.1107,64.1542,26200.0
2013-11-06 13:50:00,73.83,73.85,73.78,73.8,21300.0,64.1542,64.1715,64.1107,64.1281,21300.0
2013-11-06 14:00:00,73.81,73.84,73.75,73.78,12200.0,64.1368,64.1629,64.0846,64.1107,12200.0
2013-11-06 14:10:00,73.79,73.82,73.76,73.78,20000.0,64.1194,64.1455,64.0933,64.1107,20000.0
2013-11-06 14:20:00,73.79,73.84,73.77,73.83,14200.0,64.1194,64.1629,64.102,64.1542,14200.0
2013-11-06 14:30:00,73.84,73.9,73.81,73.82,28500.0,64.1629,64.215,64.1368,64.1455,28500.0
2013-11-06 14:40:00,73.83,73.85,73.8,73.84,25500.0,64.1542,64.1715,64.1281,64.1629,25500.0
2013-11-06 14:50:00,73.84,73.84,73.8,73.82,27900.0,64.1629,64.1629,64.1281,64.1455,27900.0
2013-11-06 15:00:00,73.83,73.83,73.72,73.73,50800.0,64.1542,64.1542,64.0586,64.0673,50800.0
2013-11-06 15:10:00,73.72,73.77,73.7,73.72,45200.0,64.0586,64.102,64.0412,64.0586,45200.0
2013-11-06 15:20:00,73.72,73.88,73.7,73.83,145000.0,64.0586,64.1976,64.0412,64.1542,145000.0
2013-11-06 15:30:00,73.84,73.84,73.72,73.76,59100.0,64.1629,64.1629,64.0586,64.0933,59100.0
2013-11-06 15:40:00,73.76,73.77,73.69,73.71,81900.0,64.0933,64.102,64.0325,64.0499,81900.0
2013-11-06 15:50:00,73.71,73.76,73.67,73.72,207800.0,64.0499,64.0933,64.0151,64.0586,207800.0
2013-11-07 09:30:00,73.89,73.89,73.25,73.68,81800.0,64.2063,64.2063,63.6502,64.0238,81800.0
2013-11-07 09:40:00,73.71,73.84,73.67,73.67,38500.0,64.0499,64.1629,64.0151,64.0151,38500.0
2013-11-07 09:50:00,73.71,73.71,73.46,73.46,48200.0,64.0499,64.0499,63.8327,63.8327,48200.0
2013-11-07 10:00:00,73.49,73.6,73.42,73.55,109200.0,63.8587,63.9543,63.7979,63.9109,109200.0
2013-11-07 10:10:00,73.57,73.59,73.44,73.45,58800.0,63.9282,63.9456,63.8153,63.824,58800.0
2013-11-07 10:20:00,73.47,73.57,73.41,73.49,17600.0,63.8413,63.9282,63.7892,63.8587,17600.0
2013-11-07 10:30:00,73.5,73.53,73.33,73.37,16200.0,63.8674,63.8935,63.7197,63.7545,16200.0
2013-11-07 10:40:00,73.37,73.46,73.35,73.4,12700.0,63.7545,63.8327,63.7371,63.7805,12700.0
2013-11-07 10:50:00,73.4,73.44,73.28,73.28,16500.0,63.7805,63.8153,63.6762,63.6762,16500.0
2013-11-07 11:00:00,73.28,73.32,73.16,73.16,47100.0,63.6762,63.711,63.572,63.572,47100.0
2013-11-07 11:10:00,73.19,73.24,73.05,73.07,26100.0,63.598,63.6415,63.4764,63.4938,26100.0
2013-11-07 11:20:00,73.09,73.17,73.02,73.08,27600.0,63.5111,63.5807,63.4503,63.5025,27600.0
2013-11-07 11:30:00,73.08,73.18,73.05,73.11,18800.0,63.5025,63.5894,63.4764,63.5285,18800.0
2013-11-07 11:40:00,73.12,73.16,73.07,73.09,17800.0,63.5372,63.572,63.4938,63.5111,17800.0
2013-11-07 11:50:00,73.11,73.15,73.09,73.13,17700.0,63.5285,63.5633,63.5111,63.5459,17700.0
2013-11-07 12:00:00,73.13,73.22,73.13,73.22,16800.0,63.5459,63.6241,63.5459,63.6241,16800.0
2013-11-07 12:10:00,73.21,73.29,73.21,73.23,22600.0,63.6154,63.6849,63.6154,63.6328,22600.0
2013-11-07 12:20:00,73.23,73.24,73.16,73.2,16100.0,63.6328,63.6415,63.572,63.6067,16100.0
2013-11-07 12:30:00,73.2,73.28,73.15,73.15,16800.0,63.6067,63.6762,63.5633,63.5633,16800.0
2013-11-07 12:40:00,73.14,73.27,73.12,73.24,13200.0,63.5546,63.6676,63.5372,63.6415,13200.0
2013-11-07 12:50:00,73.24,73.24,73.11,73.13,13700.0,63.6415,63.6415,63.5285,63.5459,13700.0
2013-11-07 13:00:00,73.14,73.17,73.11,73.15,13700.0,63.5546,63.5807,63.5285,63.5633,13700.0
2013-11-07 13:10:00,73.15,73.2,73.13,73.16,15600.0,63.5633,63.6067,63.5459,63.572,15600.0
2013-11-07 13:20:00,73.15,73.23,73.01,73.03,19200.0,63.5633,63.6328,63.4416,63.459,19200.0
2013-11-07 13:30:00,73.03,73.12,73.01,73.11,40400.0,63.459,63.5372,63.4416,63.5285,40400.0
2013-11-07 13:40:00,73.12,73.2,73.09,73.09,50000.0,63.5372,63.6067,63.5111,63.5111,50000.0
2013-11-07 13:50:00,73.09,73.18,73.06,73.07,45000.0,63.5111,63.5894,63.4851,63.4938,45000.0
2013-11-07 14:00:00,73.08,73.09,72.89,73.07,78200.0,63.5025,63.5111,63.3374,63.4938,78200.0
2013-11-07 14:10:00,73.08,73.15,73.0,73.05,64400.0,63.5025,63.5633,63.4329,63.4764,64400.0
2013-11-07 14:20:00,73.04,73.08,73.0,73.01,35400.0,63.4677,63.5025,63.4329,63.4416,35400.0
2013-11-07 14:30:00,73.0,73.09,72.9,73.09,42000.0,63.4329,63.5111,63.346,63.5111,42000.0
2013-11-07 14:40:00,73.09,73.16,73.08,73.15,29400.0,63.5111,63.572,63.5025,63.5633,29400.0
2013-11-07 14:50:00,73.16,73.23,73.12,73.15,33100.0,63.572,63.6328,63.5372,63.5633,33100.0
2013-11-07 15:00:00,73.17,73.18,73.05,73.06,34200.0,63.5807,63.5894,63.4764,63.4851,34200.0
2013-11-07 15:10:00,73.07,73.08,72.94,72.94,62200.0,63.4938,63.5025,63.3808,63.3808,62200.0
2013-11-07 15:20:00,72.95,73.1,72.93,72.95,73200.0,63.3895,63.5198,63.3721,63.3895,73200.0
2013-11-07 15:30:00,72.95,73.02,72.93,72.99,90600.0,63.3895,63.4503,63.3721,63.4243,90600.0
2013-11-07 15:40:00,72.98,72.99,72.88,72.91,126700.0,63.4156,63.4243,63.3287,63.3547,126700.0
2013-11-07 15:50:00,72.91,72.95,72.85,72.92,215900.0,63.3547,63.3895,63.3026,63.3634,215900.0
2013-11-08 09:30:00,72.89,73.08,72.54,72.73,34800.0,63.3374,63.5025,63.0332,63.1983,34800.0
2013-11-08 09:40:00,72.73,72.9,72.6,72.81,17500.0,63.1983,63.346,63.0854,63.2678,17500.0
2013-11-08 09:50:00,72.8,72.82,72.56,72.62,33400.0,63.2592,63.2765,63.0506,63.1027,33400.0
2013-11-08 10:00:00,72.6,72.78,72.6,72.76,26200.0,63.0854,63.2418,63.0854,63.2244,26200.0
2013-11-08 10:10:00,72.75,72.91,72.73,72.85,17300.0,63.2157,63.3547,63.1983,63.3026,17300.0
2013-11-08 10:20:00,72.87,72.95,72.85,72.92,17700.0,63.32,63.3895,63.3026,63.3634,17700.0
2013-11-08 10:30:00,72.93,73.18,72.93,73.11,21800.0,63.3721,63.5894,63.3721,63.5285,21800.0
2013-11-08 10:40:00,73.12,73.21,73.05,73.21,48800.0,63.5372,63.6154,63.4764,63.6154,48800.0
2013-11-08 10:50:00,73.2,73.22,73.07,73.18,38400.0,63.6067,63.6241,63.4938,63.5894,38400.0
2013-11-08 11:00:00,73.18,73.18,73.06,73.16,117300.0,63.5894,63.5894,63.4851,63.572,117300.0
2013-11-08 11:10:00,73.15,73.16,73.02,73.03,34900.0,63.5633,63.572,63.4503,63.459,34900.0
2013-11-08 11:20:00,73.01,73.04,72.8,72.8,38800.0,63.4416,63.4677,63.2592,63.2592,38800.0
2013-11-08 11:30:00,72.8,73.01,72.79,73.0,24600.0,63.2592,63.4416,63.2505,63.4329,24600.0
2013-11-08 11:40:00,72.99,72.99,72.89,72.9,15700.0,63.4243,63.4243,63.3374,63.346,15700.0
2013-11-08 11:50:00,72.9,73.0,72.9,72.92,39300.0,63.346,63.4329,63.346,63.3634,39300.0
2013-11-08 12:00:00,72.93,73.06,72.93,73.05,16000.0,63.3721,63.4851,63.3721,63.4764,16000.0
2013-11-08 12:10:00,73.05,73.06,73.01,73.04,16900.0,63.4764,63.4851,63.4416,63.4677,16900.0
2013-11-08 12:20:00,73.04,73.04,72.94,73.0,20500.0,63.4677,63.4677,63.3808,63.4329,20500.0
2013-11-08 12:30:00,73.01,73.01,72.94,72.96,29700.0,63.4416,63.4416,63.3808,63.3982,29700.0
2013-11-08 12:40:00,72.97,73.01,72.96,72.96,15800.0,63.4069,63.4416,63.3982,63.3982,15800.0
2013-11-08 12:50:00,72.96,72.97,72.91,72.92,20300.0,63.3982,63.4069,63.3547,63.3634,20300.0
2013-11-08 13:00:00,72.93,72.95,72.89,72.89,21700.0,63.3721,63.3895,63.3374,63.3374,21700.0
2013-11-08 13:10:00,72.89,72.96,72.89,72.95,8700.0,63.3374,63.3982,63.3374,63.3895,8700.0
2013-11-08 13:20:00,72.94,73.01,72.89,72.93,75100.0,63.3808,63.4416,63.3374,63.3721,75100.0
2013-11-08 13:30:00,72.94,72.95,72.85,72.89,44600.0,63.3808,63.3895,63.3026,63.3374,44600.0
2013-11-08 13:40:00,72.89,72.91,72.84,72.87,37800.0,63.3374,63.3547,63.2939,63.32,37800.0
2013-11-08 13:50:00,72.87,72.88,72.8,72.86,23900.0,63.32,63.3287,63.2592,63.3113,23900.0
2013-11-08 14:00:00,72.86,72.92,72.86,72.92,14200.0,63.3113,63.3634,63.3113,63.3634,14200.0
2013-11-08 14:10:00,72.92,72.97,72.87,72.9,32300.0,63.3634,63.4069,63.32,63.346,32300.0
2013-11-08 14:20:00,72.89,72.98,72.89,72.97,17900.0,63.3374,63.4156,63.3374,63.4069,17900.0
2013-11-08 14:30:00,72.98,73.0,72.9,72.99,29100.0,63.4156,63.4329,63.346,63.4243,29100.0
2013-11-08 14:40:00,73.0,73.06,73.0,73.04,21300.0,63.4329,63.4851,63.4329,63.4677,21300.0
2013-11-08 14:50:00,73.04,73.08,73.03,73.04,22300.0,63.4677,63.5025,63.459,63.4677,22300.0
2013-11-08 15:00:00,73.05,73.05,72.9,72.96,22900.0,63.4764,63.4764,63.346,63.3982,22900.0
2013-11-08 15:10:00,72.96,72.98,72.91,72.94,37900.0,63.3982,63.4156,63.3547,63.3808,37900.0
2013-11-08 15:20:00,72.95,73.02,72.94,72.94,32600.0,63.3895,63.4503,63.3808,63.3808,32600.0
2013-11-08 15:30:00,72.95,73.09,72.93,73.05,55000.0,63.3895,63.5111,63.3721,63.4764,55000.0
2013-11-08 15:40:00,73.05,73.22,73.04,73.22,76700.0,63.4764,63.6241,63.4677,63.6241,76700.0
2013-11-08 15:50:00,73.22,73.35,73.19,73.32,125400.0,63.6241,63.7371,63.598,63.711,125400.0
2013-11-11 09:30:00,73.36,73.49,73.04,73.49,21300.0,63.7458,63.8587,63.4677,63.8587,21300.0
2013-11-11 09:40:00,73.49,73.49,73.26,73.33,29900.0,63.8587,63.8587,63.6589,63.7197,29900.0
2013-11-11 09:50:00,73.36,73.4,73.28,73.29,45800.0,63.7458,63.7805,63.6762,63.6849,45800.0
2013-11-11 10:00:00,73.32,73.35,73.2,73.32,37000.0,63.711,63.7371,63.6067,63.711,37000.0
2013-11-11 10:10:00,73.33,73.33,73.21,73.29,31600.0,63.7197,63.7197,63.6154,63.6849,31600.0
2013-11-11 10:20:00,73.29,73.35,73.23,73.27,25000.0,63.6849,63.7371,63.6328,63.6676,25000.0
2013-11-11 10:30:00,73.25,73.25,73.15,73.21,23600.0,63.6502,63.6502,63.5633,63.6154,23600.0
2013-11-11 10:40:00,73.2,73.24,73.13,73.2,31200.0,63.6067,63.6415,63.5459,63.6067,31200.0
2013-11-11 10:50:00,73.22,73.32,73.18,73.3,25800.0,63.6241,63.711,63.5894,63.6936,25800.0
2013-11-11 11:00:00,73.31,73.32,73.17,73.21,33000.0,63.7023,63.711,63.5807,63.6154,33000.0
2013-11-11 11:10:00,73.24,73.26,73.18,73.26,14700.0,63.6415,63.6589,63.5894,63.6589,14700.0
2013-11-11 11:20:00,73.27,73.27,73.21,73.25,10500.0,63.6676,63.6676,63.6154,63.6502,10500.0
2013-11-11 11:30:00,73.25,73.25,73.14,73.19,15800.0,63.6502,63.6502,63.5546,63.598,15800.0
2013-11-11 11:40:00,73.2,73.27,73.18,73.27,17800.0,63.6067,63.6676,63.5894,63.6676,17800.0
2013-11-11 11:50:00,73.25,73.3,73.25,73.25,54200.0,63.6502,63.6936,63.6502,63.6502,54200.0
2013-11-11 12:00:00,73.25,73.28,73.25,73.26,14500.0,63.6502,63.6762,63.6502,63.6589,14500.0
2013-11-11 12:10:00,73.25,73.27,73.22,73.24,12300.0,63.6502,63.6676,63.6241,63.6415,12300.0
2013-11-11 12:20:00,73.25,73.26,73.2,73.2,9500.0,63.6502,63.6589,63.6067,63.6067,9500.0
2013-11-11 12:30:00,73.23,73.23,73.12,73.15,9900.0,63.6328,63.6328,63.5372,63.5633,9900.0
2013-11-11 12:40:00,73.16,73.18,73.09,73.1,10100.0,63.572,63.5894,63.5111,63.5198,10100.0
2013-11-11 12:50:00,73.1,73.14,73.04,73.04,28600.0,63.5198,63.5546,63.4677,63.4677,28600.0
2013-11-11 13:00:00,73.07,73.2,73.04,73.15,107800.0,63.4938,63.6067,63.4677,63.5633,107800.0
2013-11-11 13:10:00,73.18,73.21,73.14,73.14,8100.0,63.5894,63.6154,63.5546,63.5546,8100.0
2013-11-11 13:20:00,73.16,73.21,73.11,73.13,25600.0,63.572,63.6154,63.5285,63.5459,25600.0
2013-11-11 13:30:00,73.16,73.19,73.16,73.19,9700.0,63.572,63.598,63.572,63.598,9700.0
2013-11-11 13:40:00,73.2,73.23,73.17,73.23,6300.0,63.6067,63.6328,63.5807,63.6328,6300.0
2013-11-11 13:50:00,73.24,73.27,73.2,73.26,15600.0,63.6415,63.6676,63.6067,63.6589,15600.0
2013-11-11 14:00:00,73.27,73.29,73.22,73.24,25300.0,63.6676,63.6849,63.6241,63.6415,25300.0
2013-11-11 14:10:00,73.24,73.25,73.13,73.13,25400.0,63.6415,63.6502,63.5459,63.5459,25400.0
2013-11-11 14:20:00,73.15,73.22,73.15,73.17,19100.0,63.5633,63.6241,63.5633,63.5807,19100.0
2013-11-11 14:30:00,73.17,73.18,73.13,73.14,18500.0,63.5807,63.5894,63.5459,63.5546,18500.0
2013-11-11 14:40:00,73.16,73.18,73.1,73.16,25900.0,63.572,63.5894,63.5198,63.572,25900.0
2013-11-11 14:50:00,73.16,73.21,73.12,73.2,44100.0,63.572,63.6154,63.5372,63.6067,44100.0
2013-11-11 15:00:00,73.19,73.28,73.19,73.22,22700.0,63.598,63.6762,63.598,63.6241,22700.0
2013-11-11 15:10:00,73.22,73.34,73.22,73.33,29600.0,63.6241,63.7284,63.6241,63.7197,29600.0
2013-11-11 15:20:00,73.34,73.42,73.32,73.34,133500.0,63.7284,63.7979,63.711,63.7284,133500.0
2013-11-11 15:30:00,73.33,73.33,73.25,73.29,25300.0,63.7197,63.7197,63.6502,63.6849,25300.0
2013-11-11 15:40:00,73.29,73.33,73.22,73.23,40600.0,63.6849,63.7197,63.6241,63.6328,40600.0
2013-11-11 15:50:00,73.24,73.3,73.22,73.28,72700.0,63.6415,63.6936,63.6241,63.6762,72700.0
2013-11-12 09:30:00,73.31,73.45,72.84,72.89,43200.0,63.7023,63.824,63.2939,63.3374,43200.0
2013-11-12 09:40:00,72.89,72.96,72.81,72.83,78600.0,63.3374,63.3982,63.2678,63.2852,78600.0
2013-11-12 09:50:00,72.83,73.06,72.83,73.0,24600.0,63.2852,63.4851,63.2852,63.4329,24600.0
2013-11-12 10:00:00,73.01,73.07,72.99,73.06,21500.0,63.4416,63.4938,63.4243,63.4851,21500.0
2013-11-12 10:10:00,73.05,73.13,73.01,73.13,22700.0,63.4764,63.5459,63.4416,63.5459,22700.0
2013-11-12 10:20:00,73.14,73.21,73.14,73.15,23400.0,63.5546,63.6154,63.5546,63.5633,23400.0
2013-11-12 10:30:00,73.16,73.23,73.14,73.21,11500.0,63.572,63.6328,63.5546,63.6154,11500.0
2013-11-12 10:40:00,73.21,73.27,73.15,73.23,7000.0,63.6154,63.6676,63.5633,63.6328,7000.0
2013-11-12 10:50:00,73.25,73.26,73.19,73.22,15300.0,63.6502,63.6589,63.598,63.6241,15300.0
2013-11-12 11:00:00,73.23,73.28,73.2,73.21,20500.0,63.6328,63.6762,63.6067,63.6154,20500.0
2013-11-12 11:10:00,73.21,73.25,73.04,73.04,156200.0,63.6154,63.6502,63.4677,63.4677,156200.0
2013-11-12 11:20:00,73.04,73.12,72.92,73.12,84300.0,63.4677,63.5372,63.3634,63.5372,84300.0
2013-11-12 11:30:00,73.11,73.14,72.98,72.99,37900.0,63.5285,63.5546,63.4156,63.4243,37900.0
2013-11-12 11:40:00,72.98,73.07,72.98,73.03,9900.0,63.4156,63.4938,63.4156,63.459,9900.0
2013-11-12 11:50:00,73.03,73.09,72.99,73.06,13400.0,63.459,63.5111,63.4243,63.4851,13400.0
2013-11-12 12:00:00,73.07,73.08,72.92,72.97,7100.0,63.4938,63.5025,63.3634,63.4069,7100.0
2013-11-12 12:10:00,72.96,72.98,72.94,72.96,27300.0,63.3982,63.4156,63.3808,63.3982,27300.0
2013-11-12 12:20:00,72.95,72.95,72.82,72.86,10100.0,63.3895,63.3895,63.2765,63.3113,10100.0
2013-11-12 12:30:00,72.85,72.88,72.81,72.88,7200.0,63.3026,63.3287,63.2678,63.3287,7200.0
2013-11-12 12:40:00,72.87,72.96,72.85,72.96,7500.0,63.32,63.3982,63.3026,63.3982,7500.0
2013-11-12 12:50:00,72.95,73.0,72.95,72.97,9200.0,63.3895,63.4329,63.3895,63.4069,9200.0
2013-11-12 13:00:00,72.95,72.96,72.91,72.95,8700.0,63.3895,63.3982,63.3547,63.3895,8700.0
2013-11-12 13:10:00,72.93,73.02,72.93,73.02,10200.0,63.3721,63.4503,63.3721,63.4503,10200.0
2013-11-12 13:20:00,73.03,73.08,73.0,73.0,6500.0,63.459,63.5025,63.4329,63.4329,6500.0
2013-11-12 13:30:00,73.0,73.03,72.88,72.93,11600.0,63.4329,63.459,63.3287,63.3721,11600.0
2013-11-12 13:40:00,72.94,72.97,72.92,72.95,6700.0,63.3808,63.4069,63.3634,63.3895,6700.0
2013-11-12 13:50:00,72.95,73.0,72.94,72.97,10300.0,63.3895,63.4329,63.3808,63.4069,10300.0
2013-11-12 14:00:00,72.98,73.07,72.98,73.05,12900.0,63.4156,63.4938,63.4156,63.4764,12900.0
2013-11-12 14:10:00,73.07,73.09,73.03,73.06,18500.0,63.4938,63.5111,63.459,63.4851,18500.0
2013-11-12 14:20:00,73.07,73.11,73.02,73.06,35800.0,63.4938,63.5285,63.4503,63.4851,35800.0
2013-11-12 14:30:00,73.06,73.12,73.06,73.12,23800.0,63.4851,63.5372,63.4851,63.5372,23800.0
2013-11-12 14:40:00,73.11,73.15,73.08,73.13,36600.0,63.5285,63.5633,63.5025,63.5459,36600.0
2013-11-12 14:50:00,73.15,73.27,73.1,73.24,48500.0,63.5633,63.6676,63.5198,63.6415,48500.0
2013-11-12 15:00:00,73.25,73.29,73.23,73.27,42600.0,63.6502,63.6849,63.6328,63.6676,42600.0
2013-11-12 15:10:00,73.27,73.32,73.24,73.32,14200.0,63.6676,63.711,63.6415,63.711,14200.0
2013-11-12 15:20:00,73.3,73.32,73.23,73.26,22700.0,63.6936,63.711,63.6328,63.6589,22700.0
2013-11-12 15:30:00,73.24,73.33,73.23,73.28,20900.0,63.6415,63.7197,63.6328,63.6762,20900.0
2013-11-12 15:40:00,73.27,73.32,73.23,73.24,29400.0,63.6676,63.711,63.6328,63.6415,29400.0
2013-11-12 15:50:00,73.25,73.26,73.17,73.22,84400.0,63.6502,63.6589,63.5807,63.6241,84400.0
2013-11-13 09:30:00,72.89,73.01,72.71,72.84,37300.0,63.3374,63.4416,63.1809,63.2939,37300.0
2013-11-13 09:40:00,72.84,72.87,72.6,72.78,50800.0,63.2939,63.32,63.0854,63.2418,50800.0
2013-11-13 09:50:00,72.75,72.81,72.63,72.81,10400.0,63.2157,63.2678,63.1114,63.2678,10400.0
2013-11-13 10:00:00,72.86,72.93,72.77,72.78,13500.0,63.3113,63.3721,63.2331,63.2418,13500.0
2013-11-13 10:10:00,72.79,72.89,72.79,72.81,11000.0,63.2505,63.3374,63.2505,63.2678,11000.0
2013-11-13 10:20:00,72.82,72.88,72.81,72.84,14100.0,63.2765,63.3287,63.2678,63.2939,14100.0
2013-11-13 10:30:00,72.85,72.88,72.81,72.84,23600.0,63.3026,63.3287,63.2678,63.2939,23600.0
2013-11-13 10:40:00,72.83,72.93,72.82,72.93,25300.0,63.2852,63.3721,63.2765,63.3721,25300.0
2013-11-13 10:50:00,72.93,73.0,72.93,72.94,14000.0,63.3721,63.4329,63.3721,63.3808,14000.0
2013-11-13 11:00:00,72.94,73.04,72.91,73.04,47400.0,63.3808,63.4677,63.3547,63.4677,47400.0
2013-11-13 11:10:00,73.02,73.05,72.93,72.95,26500.0,63.4503,63.4764,63.3721,63.3895,26500.0
2013-11-13 11:20:00,72.92,73.09,72.91,73.03,22200.0,63.3634,63.5111,63.3547,63.459,22200.0
2013-11-13 11:30:00,73.05,73.16,73.05,73.15,33900.0,63.4764,63.572,63.4764,63.5633,33900.0
2013-11-13 11:40:00,73.15,73.17,73.07,73.09,18000.0,63.5633,63.5807,63.4938,63.5111,18000.0
2013-11-13 11:50:00,73.08,73.12,73.04,73.11,9000.0,63.5025,63.5372,63.4677,63.5285,9000.0
2013-11-13 12:00:00,73.11,73.11,73.03,73.08,8200.0,63.5285,63.5285,63.459,63.5025,8200.0
2013-11-13 12:10:00,73.08,73.11,73.05,73.1,11200.0,63.5025,63.5285,63.4764,63.5198,11200.0
2013-11-13 12:20:00,73.09,73.25,73.09,73.24,20200.0,63.5111,63.6502,63.5111,63.6415,20200.0
2013-11-13 12:30:00,73.25,73.3,73.22,73.23,7100.0,63.6502,63.6936,63.6241,63.6328,7100.0
2013-11-13 12:40:00,73.22,73.33,73.22,73.32,8100.0,63.6241,63.7197,63.6241,63.711,8100.0
2013-11-13 12:50:00,73.31,73.32,73.27,73.32,5000.0,63.7023,63.711,63.6676,63.711,5000.0
2013-11-13 13:00:00,73.32,73.34,73.28,73.34,8300.0,63.711,63.7284,63.6762,63.7284,8300.0
2013-11-13 13:10:00,73.32,73.36,73.31,73.36,7900.0,63.711,63.7458,63.7023,63.7458,7900.0
2013-11-13 13:20:00,73.36,73.38,73.31,73.38,14300.0,63.7458,63.7631,63.7023,63.7631,14300.0
2013-11-13 13:30:00,73.36,73.41,73.35,73.35,19600.0,63.7458,63.7892,63.7371,63.7371,19600.0
2013-11-13 13:40:00,73.35,73.47,73.3,73.47,30700.0,63.7371,63.8413,63.6936,63.8413,30700.0
2013-11-13 13:50:00,73.45,73.48,73.43,73.47,7000.0,63.824,63.85,63.8066,63.8413,7000.0
2013-11-13 14:00:00,73.47,73.5,73.42,73.45,21400.0,63.8413,63.8674,63.7979,63.824,21400.0
2013-11-13 14:10:00,73.44,73.48,73.42,73.46,15200.0,63.8153,63.85,63.7979,63.8327,15200.0
2013-11-13 14:20:00,73.44,73.55,73.44,73.53,8400.0,63.8153,63.9109,63.8153,63.8935,8400.0
2013-11-13 14:30:00,73.52,73.53,73.45,73.46,6900.0,63.8848,63.8935,63.824,63.8327,6900.0
2013-11-13 14:40:00,73.45,73.45,73.4,73.43,8000.0,63.824,63.824,63.7805,63.8066,8000.0
2013-11-13 14:50:00,73.41,73.42,73.38,73.42,11900.0,63.7892,63.7979,63.7631,63.7979,11900.0
2013-11-13 15:00:00,73.42,73.44,73.4,73.43,12400.0,63.7979,63.8153,63.7805,63.8066,12400.0
2013-11-13 15:10:00,73.43,73.51,73.43,73.51,12000.0,63.8066,63.8761,63.8066,63.8761,12000.0
2013-11-13 15:20:00,73.51,73.53,73.45,73.51,41000.0,63.8761,63.8935,63.824,63.8761,41000.0
2013-11-13 15:30:00,73.5,73.67,73.48,73.67,43600.0,63.8674,64.0151,63.85,64.0151,43600.0
2013-11-13 15:40:00,73.67,73.76,73.65,73.76,42600.0,64.0151,64.0933,63.9978,64.0933,42600.0
2013-11-13 15:50:00,73.76,73.82,73.71,73.81,51300.0,64.0933,64.1455,64.0499,64.1368,51300.0
2013-11-14 09:30:00,74.0,74.04,73.79,74.01,38100.0,64.3019,64.3366,64.1194,64.3106,38100.0
2013-11-14 09:40:00,73.99,74.0,73.75,73.76,9900.0,64.2932,64.3019,64.0846,64.0933,9900.0
2013-11-14 09:50:00,73.81,73.96,73.81,73.96,17600.0,64.1368,64.2671,64.1368,64.2671,17600.0
2013-11-14 10:00:00,73.96,73.96,73.84,73.92,14200.0,64.2671,64.2671,64.1629,64.2324,14200.0
2013-11-14 10:10:00,73.93,74.03,73.89,74.01,40900.0,64.2411,64.328,64.2063,64.3106,40900.0
2013-11-14 10:20:00,74.01,74.07,73.91,73.91,20700.0,64.3106,64.3627,64.2237,64.2237,20700.0
2013-11-14 10:30:00,73.92,74.1,73.92,74.1,15800.0,64.2324,64.3888,64.2324,64.3888,15800.0
2013-11-14 10:40:00,74.1,74.24,74.04,74.22,30400.0,64.3888,64.5104,64.3366,64.4931,30400.0
2013-11-14 10:50:00,74.23,74.23,74.1,74.13,16500.0,64.5017,64.5017,64.3888,64.4148,16500.0
2013-11-14 11:00:00,74.13,74.25,74.07,74.19,54500.0,64.4148,64.5191,64.3627,64.467,54500.0
2013-11-14 11:10:00,74.19,74.44,74.17,74.44,53900.0,64.467,64.6842,64.4496,64.6842,53900.0
2013-11-14 11:20:00,74.44,74.5,74.39,74.39,16600.0,64.6842,64.7364,64.6408,64.6408,16600.0
2013-11-14 11:30:00,74.39,74.39,74.17,74.2,10600.0,64.6408,64.6408,64.4496,64.4757,10600.0
2013-11-14 11:40:00,74.21,74.41,74.19,74.37,41900.0,64.4844,64.6582,64.467,64.6234,41900.0
2013-11-14 11:50:00,74.36,74.42,74.32,74.41,14900.0,64.6147,64.6668,64.5799,64.6582,14900.0
2013-11-14 12:00:00,74.41,74.42,74.36,74.38,9400.0,64.6582,64.6668,64.6147,64.6321,9400.0
2013-11-14 12:10:00,74.4,74.49,74.4,74.49,17800.0,64.6495,64.7277,64.6495,64.7277,17800.0
2013-11-14 12:20:00,74.5,74.57,74.47,74.47,16500.0,64.7364,64.7972,64.7103,64.7103,16500.0
2013-11-14 12:30:00,74.48,74.51,74.39,74.39,6400.0,64.719,64.745,64.6408,64.6408,6400.0
2013-11-14 12:40:00,74.4,74.42,74.37,74.4,6900.0,64.6495,64.6668,64.6234,64.6495,6900.0
2013-11-14 12:50:00,74.4,74.41,74.32,74.32,5300.0,64.6495,64.6582,64.5799,64.5799,5300.0
2013-11-14 13:00:00,74.31,74.42,74.31,74.39,8500.0,64.5713,64.6668,64.5713,64.6408,8500.0
2013-11-14 13:10:00,74.4,74.42,74.37,74.42,5400.0,64.6495,64.6668,64.6234,64.6668,5400.0
2013-11-14 13:20:00,74.41,74.42,74.38,74.4,4200.0,64.6582,64.6668,64.6321,64.6495,4200.0
2013-11-14 13:30:00,74.41,74.44,74.35,74.37,7900.0,64.6582,64.6842,64.606,64.6234,7900.0
2013-11-14 13:40:00,74.38,74.41,74.36,74.39,6700.0,64.6321,64.6582,64.6147,64.6408,6700.0
2013-11-14 13:50:00,74.39,74.44,74.38,74.43,6700.0,64.6408,64.6842,64.6321,64.6755,6700.0
2013-11-14 14:00:00,74.43,74.43,74.35,74.39,9500.0,64.6755,64.6755,64.606,64.6408,9500.0
2013-11-14 14:10:00,74.4,74.47,74.4,74.47,36500.0,64.6495,64.7103,64.6495,64.7103,36500.0
2013-11-14 14:20:00,74.45,74.49,74.45,74.48,5200.0,64.6929,64.7277,64.6929,64.719,5200.0
2013-11-14 14:30:00,74.5,74.51,74.45,74.48,8500.0,64.7364,64.745,64.6929,64.719,8500.0
2013-11-14 14:40:00,74.49,74.5,74.46,74.49,9200.0,64.7277,64.7364,64.7016,64.7277,9200.0
2013-11-14 14:50:00,74.5,74.5,74.44,74.46,42500.0,64.7364,64.7364,64.6842,64.7016,42500.0
2013-11-14 15:00:00,74.47,74.51,74.46,74.47,16400.0,64.7103,64.745,64.7016,64.7103,16400.0
2013-11-14 15:10:00,74.48,74.55,74.45,74.53,26100.0,64.719,64.7798,64.6929,64.7624,26100.0
2013-11-14 15:20:00,74.52,74.54,74.49,74.49,26600.0,64.7537,64.7711,64.7277,64.7277,26600.0
2013-11-14 15:30:00,74.5,74.51,74.43,74.46,25600.0,64.7364,64.745,64.6755,64.7016,25600.0
2013-11-14 15:40:00,74.47,74.51,74.45,74.46,29900.0,64.7103,64.745,64.6929,64.7016,29900.0
2013-11-14 15:50:00,74.46,74.53,74.44,74.51,65600.0,64.7016,64.7624,64.6842,64.745,65600.0
2013-11-15 09:30:00,74.56,74.63,74.45,74.59,122900.0,64.7885,64.8493,64.6929,64.8146,122900.0
2013-11-15 09:40:00,74.6,74.67,74.49,74.55,9400.0,64.8233,64.8841,64.7277,64.7798,9400.0
2013-11-15 09:50:00,74.57,74.64,74.46,74.52,13300.0,64.7972,64.858,64.7016,64.7537,13300.0
2013-11-15 10:00:00,74.5,74.55,74.45,74.5,32000.0,64.7364,64.7798,64.6929,64.7364,32000.0
2013-11-15 10:10:00,74.51,74.56,74.44,74.47,24800.0,64.745,64.7885,64.6842,64.7103,24800.0
2013-11-15 10:20:00,74.48,74.54,74.44,74.49,10200.0,64.719,64.7711,64.6842,64.7277,10200.0
2013-11-15 10:30:00,74.48,74.53,74.42,74.44,15000.0,64.719,64.7624,64.6668,64.6842,15000.0
2013-11-15 10:40:00,74.46,74.54,74.44,74.54,10600.0,64.7016,64.7711,64.6842,64.7711,10600.0
2013-11-15 10:50:00,74.52,74.66,74.48,74.66,19800.0,64.7537,64.8754,64.719,64.8754,19800.0
2013-11-15 11:00:00,74.66,74.8,74.66,74.76,30100.0,64.8754,64.997,64.8754,64.9623,30100.0
2013-11-15 11:10:00,74.77,74.8,74.71,74.71,15200.0,64.971,64.997,64.9188,64.9188,15200.0
2013-11-15 11:20:00,74.71,74.77,74.71,74.71,7600.0,64.9188,64.971,64.9188,64.9188,7600.0
2013-11-15 11:30:00,74.7,74.7,74.6,74.61,12700.0,64.9101,64.9101,64.8233,64.8319,12700.0
2013-11-15 11:40:00,74.62,74.72,74.6,74.64,12400.0,64.8406,64.9275,64.8233,64.858,12400.0
2013-11-15 11:50:00,74.65,74.67,74.54,74.63,10400.0,64.8667,64.8841,64.7711,64.8493,10400.0
2013-11-15 12:00:00,74.62,74.63,74.54,74.56,19200.0,64.8406,64.8493,64.7711,64.7885,19200.0
2013-11-15 12:10:00,74.55,74.65,74.54,74.65,8900.0,64.7798,64.8667,64.7711,64.8667,8900.0
2013-11-15 12:20:00,74.65,74.67,74.61,74.64,8100.0,64.8667,64.8841,64.8319,64.858,8100.0
2013-11-15 12:30:00,74.65,74.66,74.62,74.63,7800.0,64.8667,64.8754,64.8406,64.8493,7800.0
2013-11-15 12:40:00,74.62,74.66,74.6,74.6,28200.0,64.8406,64.8754,64.8233,64.8233,28200.0
2013-11-15 12:50:00,74.59,74.6,74.54,74.54,9300.0,64.8146,64.8233,64.7711,64.7711,9300.0
2013-11-15 13:00:00,74.54,74.65,74.54,74.63,8300.0,64.7711,64.8667,64.7711,64.8493,8300.0
2013-11-15 13:10:00,74.64,74.65,74.57,74.58,13500.0,64.858,64.8667,64.7972,64.8059,13500.0
2013-11-15 13:20:00,74.58,74.6,74.53,74.58,7700.0,64.8059,64.8233,64.7624,64.8059,7700.0
2013-11-15 13:30:00,74.57,74.66,74.57,74.66,7200.0,64.7972,64.8754,64.7972,64.8754,7200.0
2013-11-15 13:40:00,74.64,74.65,74.59,74.62,10200.0,64.858,64.8667,64.8146,64.8406,10200.0
2013-11-15 13:50:00,74.62,74.62,74.57,74.57,14300.0,64.8406,64.8406,64.7972,64.7972,14300.0
2013-11-15 14:00:00,74.58,74.67,74.57,74.61,15800.0,64.8059,64.8841,64.7972,64.8319,15800.0
2013-11-15 14:10:00,74.62,74.62,74.54,74.54,26200.0,64.8406,64.8406,64.7711,64.7711,26200.0
2013-11-15 14:20:00,74.55,74.55,74.5,74.5,22200.0,64.7798,64.7798,64.7364,64.7364,22200.0
2013-11-15 14:30:00,74.5,74.54,74.49,74.49,57100.0,64.7364,64.7711,64.7277,64.7277,57100.0
2013-11-15 14:40:00,74.5,74.5,74.45,74.45,36800.0,64.7364,64.7364,64.6929,64.6929,36800.0
2013-11-15 14:50:00,74.45,74.45,74.4,74.41,30700.0,64.6929,64.6929,64.6495,64.6582,30700.0
2013-11-15 15:00:00,74.41,74.52,74.4,74.49,47000.0,64.6582,64.7537,64.6495,64.7277,47000.0
2013-11-15 15:10:00,74.48,74.5,74.44,74.45,33600.0,64.719,64.7364,64.6842,64.6929,33600.0
2013-11-15 15:20:00,74.45,74.45,74.43,74.44,49800.0,64.6929,64.6929,64.6755,64.6842,49800.0
2013-11-15 15:30:00,74.44,74.46,74.42,74.42,55800.0,64.6842,64.7016,64.6668,64.6668,55800.0
2013-11-15 15:40:00,74.42,74.42,74.37,74.39,71300.0,64.6668,64.6668,64.6234,64.6408,71300.0
2013-11-15 15:50:00,74.4,74.42,74.21,74.26,443100.0,64.6495,64.6668,64.4844,64.5278,443100.0
2013-11-18 09:30:00,74.35,74.5,74.35,74.39,35300.0,64.606,64.7364,64.606,64.6408,35300.0
2013-11-18 09:40:00,74.39,74.42,74.1,74.1,9900.0,64.6408,64.6668,64.3888,64.3888,9900.0
2013-11-18 09:50:00,74.08,74.19,74.02,74.06,12000.0,64.3714,64.467,64.3193,64.354,12000.0
2013-11-18 10:00:00,74.06,74.2,73.99,74.17,11700.0,64.354,64.4757,64.2932,64.4496,11700.0
2013-11-18 10:10:00,74.18,74.18,74.04,74.13,6400.0,64.4583,64.4583,64.3366,64.4148,6400.0
2013-11-18 10:20:00,74.2,74.23,74.1,74.15,12400.0,64.4757,64.5017,64.3888,64.4322,12400.0
2013-11-18 10:30:00,74.15,74.24,74.03,74.21,22800.0,64.4322,64.5104,64.328,64.4844,22800.0
2013-11-18 10:40:00,74.19,74.2,74.06,74.08,21800.0,64.467,64.4757,64.354,64.3714,21800.0
2013-11-18 10:50:00,74.11,74.15,74.01,74.03,28600.0,64.3975,64.4322,64.3106,64.328,28600.0
2013-11-18 11:00:00,74.04,74.15,73.99,74.1,35000.0,64.3366,64.4322,64.2932,64.3888,35000.0
2013-11-18 11:10:00,74.11,74.11,73.99,74.02,16000.0,64.3975,64.3975,64.2932,64.3193,16000.0
2013-11-18 11:20:00,74.02,74.02,73.93,73.93,12100.0,64.3193,64.3193,64.2411,64.2411,12100.0
2013-11-18 11:30:00,73.93,73.98,73.92,73.95,24000.0,64.2411,64.2845,64.2324,64.2584,24000.0
2013-11-18 11:40:00,73.96,73.97,73.92,73.92,15300.0,64.2671,64.2758,64.2324,64.2324,15300.0
2013-11-18 11:50:00,73.92,73.98,73.88,73.88,12100.0,64.2324,64.2845,64.1976,64.1976,12100.0
2013-11-18 12:00:00,73.88,73.96,73.88,73.94,10000.0,64.1976,64.2671,64.1976,64.2497,10000.0
2013-11-18 12:10:00,73.94,73.94,73.87,73.89,9300.0,64.2497,64.2497,64.1889,64.2063,9300.0
2013-11-18 12:20:00,73.89,73.92,73.85,73.88,8800.0,64.2063,64.2324,64.1715,64.1976,8800.0
2013-11-18 12:30:00,73.88,73.9,73.79,73.79,15600.0,64.1976,64.215,64.1194,64.1194,15600.0
2013-11-18 12:40:00,73.78,73.79,73.75,73.76,9500.0,64.1107,64.1194,64.0846,64.0933,9500.0
2013-11-18 12:50:00,73.76,73.77,73.73,73.73,13900.0,64.0933,64.102,64.0673,64.0673,13900.0
2013-11-18 13:00:00,73.74,73.81,73.74,73.76,13600.0,64.076,64.1368,64.076,64.0933,13600.0
2013-11-18 13:10:00,73.76,73.81,73.76,73.81,15000.0,64.0933,64.1368,64.0933,64.1368,15000.0
2013-11-18 13:20:00,73.81,73.85,73.81,73.85,10300.0,64.1368,64.1715,64.1368,64.1715,10300.0
2013-11-18 13:30:00,73.87,73.89,73.86,73.87,12900.0,64.1889,64.2063,64.1802,64.1889,12900.0
2013-11-18 13:40:00,73.87,73.94,73.86,73.92,23200.0,64.1889,64.2497,64.1802,64.2324,23200.0
2013-11-18 13:50:00,73.92,73.93,73.9,73.92,7500.0,64.2324,64.2411,64.215,64.2324,7500.0
2013-11-18 14:00:00,73.92,73.92,73.85,73.85,18600.0,64.2324,64.2324,64.1715,64.1715,18600.0
2013-11-18 14:10:00,73.85,73.95,73.85,73.95,13400.0,64.1715,64.2584,64.1715,64.2584,13400.0
2013-11-18 14:20:00,73.96,74.0,73.95,73.98,10900.0,64.2671,64.3019,64.2584,64.2845,10900.0
2013-11-18 14:30:00,73.98,73.98,73.81,73.82,12800.0,64.2845,64.2845,64.1368,64.1455,12800.0
2013-11-18 14:40:00,73.82,73.82,73.69,73.7,14600.0,64.1455,64.1455,64.0325,64.0412,14600.0
2013-11-18 14:50:00,73.69,73.73,73.66,73.69,18900.0,64.0325,64.0673,64.0064,64.0325,18900.0
2013-11-18 15:00:00,73.69,73.69,73.52,73.53,34100.0,64.0325,64.0325,63.8848,63.8935,34100.0
2013-11-18 15:10:00,73.53,73.54,73.37,73.47,37200.0,63.8935,63.9022,63.7545,63.8413,37200.0
2013-11-18 15:20:00,73.47,73.48,73.36,73.46,43400.0,63.8413,63.85,63.7458,63.8327,43400.0
2013-11-18 15:30:00,73.45,73.45,73.34,73.42,42400.0,63.824,63.824,63.7284,63.7979,42400.0
2013-11-18 15:40:00,73.42,73.44,73.36,73.42,67100.0,63.7979,63.8153,63.7458,63.7979,67100.0
2013-11-18 15:50:00,73.42,73.52,73.35,73.51,117800.0,63.7979,63.8848,63.7371,63.8761,117800.0
2013-11-19 09:30:00,73.4,73.45,73.18,73.24,102400.0,63.7805,63.824,63.5894,63.6415,102400.0
2013-11-19 09:40:00,73.23,73.23,73.0,73.19,14300.0,63.6328,63.6328,63.4329,63.598,14300.0
2013-11-19 09:50:00,73.21,73.49,73.2,73.45,12300.0,63.6154,63.8587,63.6067,63.824,12300.0
2013-11-19 10:00:00,73.45,73.67,73.45,73.62,13600.0,63.824,64.0151,63.824,63.9717,13600.0
2013-11-19 10:10:00,73.63,73.84,73.63,73.82,28500.0,63.9804,64.1629,63.9804,64.1455,28500.0
2013-11-19 10:20:00,73.81,73.88,73.77,73.85,21400.0,64.1368,64.1976,64.102,64.1715,21400.0
2013-11-19 10:30:00,73.87,74.06,73.86,74.0,13400.0,64.1889,64.354,64.1802,64.3019,13400.0
2013-11-19 10:40:00,74.02,74.03,73.93,73.96,34900.0,64.3193,64.328,64.2411,64.2671,34900.0
2013-11-19 10:50:00,73.96,74.03,73.91,74.03,15000.0,64.2671,64.328,64.2237,64.328,15000.0
2013-11-19 11:00:00,74.03,74.08,73.97,74.01,23400.0,64.328,64.3714,64.2758,64.3106,23400.0
2013-11-19 11:10:00,74.0,74.04,73.97,74.02,34200.0,64.3019,64.3366,64.2758,64.3193,34200.0
2013-11-19 11:20:00,74.03,74.1,74.03,74.09,15600.0,64.328,64.3888,64.328,64.3801,15600.0
2013-11-19 11:30:00,74.09,74.15,74.06,74.08,21100.0,64.3801,64.4322,64.354,64.3714,21100.0
2013-11-19 11:40:00,74.06,74.07,73.99,73.99,37400.0,64.354,64.3627,64.2932,64.2932,37400.0
2013-11-19 11:50:00,74.0,74.11,73.99,74.09,13700.0,64.3019,64.3975,64.2932,64.3801,13700.0
2013-11-19 12:00:00,74.1,74.14,74.01,74.14,13300.0,64.3888,64.4235,64.3106,64.4235,13300.0
2013-11-19 12:10:00,74.13,74.14,74.06,74.06,13800.0,64.4148,64.4235,64.354,64.354,13800.0
2013-11-19 12:20:00,74.06,74.17,74.05,74.17,19800.0,64.354,64.4496,64.3453,64.4496,19800.0
2013-11-19 12:30:00,74.16,74.18,74.12,74.13,19900.0,64.4409,64.4583,64.4062,64.4148,19900.0
2013-11-19 12:40:00,74.13,74.17,74.11,74.14,9500.0,64.4148,64.4496,64.3975,64.4235,9500.0
2013-11-19 12:50:00,74.14,74.14,74.03,74.03,10300.0,64.4235,64.4235,64.328,64.328,10300.0
2013-11-19 13:00:00,74.03,74.08,73.96,74.0,14600.0,64.328,64.3714,64.2671,64.3019,14600.0
2013-11-19 13:10:00,74.01,74.03,73.96,73.97,32200.0,64.3106,64.328,64.2671,64.2758,32200.0
2013-11-19 13:20:00,73.98,74.0,73.87,73.89,25400.0,64.2845,64.3019,64.1889,64.2063,25400.0
2013-11-19 13:30:00,73.88,73.96,73.84,73.9,24900.0,64.1976,64.2671,64.1629,64.215,24900.0
2013-11-19 13:40:00,73.9,73.96,73.88,73.91,25400.0,64.215,64.2671,64.1976,64.2237,25400.0
2013-11-19 13:50:00,73.9,73.91,73.81,73.84,23800.0,64.215,64.2237,64.1368,64.1629,23800.0
2013-11-19 14:00:00,73.86,73.97,73.83,73.83,21800.0,64.1802,64.2758,64.1542,64.1542,21800.0
2013-11-19 14:10:00,73.83,73.93,73.78,73.87,15300.0,64.1542,64.2411,64.1107,64.1889,15300.0
2013-11-19 14:20:00,73.89,73.89,73.79,73.8,34200.0,64.2063,64.2063,64.1194,64.1281,34200.0
2013-11-19 14:30:00,73.81,73.99,73.81,73.99,19400.0,64.1368,64.2932,64.1368,64.2932,19400.0
2013-11-19 14:40:00,73.98,74.05,73.97,74.0,23400.0,64.2845,64.3453,64.2758,64.3019,23400.0
2013-11-19 14:50:00,74.0,74.03,73.97,74.01,20700.0,64.3019,64.328,64.2758,64.3106,20700.0
2013-11-19 15:00:00,74.02,74.06,73.98,74.0,25600.0,64.3193,64.354,64.2845,64.3019,25600.0
2013-11-19 15:10:00,74.0,74.1,74.0,74.09,21500.0,64.3019,64.3888,64.3019,64.3801,21500.0
2013-11-19 15:20:00,74.1,74.1,74.01,74.05,43500.0,64.3888,64.3888,64.3106,64.3453,43500.0
2013-11-19 15:30:00,74.05,74.05,73.94,73.98,37000.0,64.3453,64.3453,64.2497,64.2845,37000.0
2013-11-19 15:40:00,73.98,74.02,73.96,74.01,46700.0,64.2845,64.3193,64.2671,64.3106,46700.0
2013-11-19 15:50:00,74.01,74.13,73.99,74.1,153400.0,64.3106,64.4148,64.2932,64.3888,153400.0
2013-11-20 09:30:00,74.05,74.19,73.84,73.93,25300.0,64.3453,64.467,64.1629,64.2411,25300.0
2013-11-20 09:40:00,73.84,73.9,73.66,73.88,25300.0,64.1629,64.215,64.0064,64.1976,25300.0
2013-11-20 09:50:00,73.86,74.06,73.76,74.06,8800.0,64.1802,64.354,64.0933,64.354,8800.0
2013-11-20 10:00:00,74.06,74.06,73.85,73.87,14700.0,64.354,64.354,64.1715,64.1889,14700.0
2013-11-20 10:10:00,73.91,73.98,73.88,73.94,9300.0,64.2237,64.2845,64.1976,64.2497,9300.0
2013-11-20 10:20:00,73.93,74.16,73.93,74.03,9700.0,64.2411,64.4409,64.2411,64.328,9700.0
2013-11-20 10:30:00,74.07,74.12,73.9,74.1,14100.0,64.3627,64.4062,64.215,64.3888,14100.0
2013-11-20 10:40:00,74.1,74.27,74.06,74.25,13500.0,64.3888,64.5365,64.354,64.5191,13500.0
2013-11-20 10:50:00,74.22,74.24,74.14,74.21,7000.0,64.4931,64.5104,64.4235,64.4844,7000.0
2013-11-20 11:00:00,74.22,74.25,74.09,74.22,10300.0,64.4931,64.5191,64.3801,64.4931,10300.0
2013-11-20 11:10:00,74.23,74.23,74.11,74.16,8600.0,64.5017,64.5017,64.3975,64.4409,8600.0
2013-11-20 11:20:00,74.13,74.21,74.13,74.21,9400.0,64.4148,64.4844,64.4148,64.4844,9400.0
2013-11-20 11:30:00,74.2,74.24,74.1,74.12,19300.0,64.4757,64.5104,64.3888,64.4062,19300.0
2013-11-20 11:40:00,74.12,74.17,74.09,74.12,8900.0,64.4062,64.4496,64.3801,64.4062,8900.0
2013-11-20 11:50:00,74.12,74.17,74.08,74.1,18200.0,64.4062,64.4496,64.3714,64.3888,18200.0
2013-11-20 12:00:00,74.09,74.15,74.07,74.09,5000.0,64.3801,64.4322,64.3627,64.3801,5000.0
2013-11-20 12:10:00,74.08,74.12,74.06,74.12,6700.0,64.3714,64.4062,64.354,64.4062,6700.0
2013-11-20 12:20:00,74.12,74.12,74.06,74.07,8600.0,64.4062,64.4062,64.354,64.3627,8600.0
2013-11-20 12:30:00,74.07,74.08,74.0,74.0,12700.0,64.3627,64.3714,64.3019,64.3019,12700.0
2013-11-20 12:40:00,73.99,74.02,73.97,74.02,2500.0,64.2932,64.3193,64.2758,64.3193,2500.0
2013-11-20 12:50:00,74.01,74.04,74.01,74.02,5900.0,64.3106,64.3366,64.3106,64.3193,5900.0
2013-11-20 13:00:00,74.02,74.06,74.02,74.04,4100.0,64.3193,64.354,64.3193,64.3366,4100.0
2013-11-20 13:10:00,74.03,74.06,74.01,74.03,8000.0,64.328,64.354,64.3106,64.328,8000.0
2013-11-20 13:20:00,74.03,74.11,74.03,74.11,5100.0,64.328,64.3975,64.328,64.3975,5100.0
2013-11-20 13:30:00,74.1,74.19,74.1,74.19,7100.0,64.3888,64.467,64.3888,64.467,7100.0
2013-11-20 13:40:00,74.19,74.26,74.19,74.24,6800.0,64.467,64.5278,64.467,64.5104,6800.0
2013-11-20 13:50:00,74.23,74.28,74.21,74.25,8800.0,64.5017,64.5452,64.4844,64.5191,8800.0
2013-11-20 14:00:00,74.23,74.23,74.05,74.12,30300.0,64.5017,64.5017,64.3453,64.4062,30300.0
2013-11-20 14:10:00,74.12,74.12,73.95,74.09,8300.0,64.4062,64.4062,64.2584,64.3801,8300.0
2013-11-20 14:20:00,74.08,74.09,73.98,74.04,7800.0,64.3714,64.3801,64.2845,64.3366,7800.0
2013-11-20 14:30:00,74.0,74.06,73.89,73.89,8800.0,64.3019,64.354,64.2063,64.2063,8800.0
2013-11-20 14:40:00,73.88,73.95,73.83,73.95,6300.0,64.1976,64.2584,64.1542,64.2584,6300.0
2013-11-20 14:50:00,73.94,73.96,73.84,73.87,5900.0,64.2497,64.2671,64.1629,64.1889,5900.0
2013-11-20 15:00:00,73.86,73.86,73.63,73.63,10900.0,64.1802,64.1802,63.9804,63.9804,10900.0
2013-11-20 15:10:00,73.63,73.72,73.62,73.67,12500.0,63.9804,64.0586,63.9717,64.0151,12500.0
2013-11-20 15:20:00,73.67,73.81,73.66,73.76,16100.0,64.0151,64.1368,64.0064,64.0933,16100.0
2013-11-20 15:30:00,73.74,73.78,73.69,73.77,17700.0,64.076,64.1107,64.0325,64.102,17700.0
2013-11-20 15:40:00,73.78,73.85,73.72,73.77,28300.0,64.1107,64.1715,64.0586,64.102,28300.0
2013-11-20 15:50:00,73.77,73.83,73.72,73.8,59700.0,64.102,64.1542,64.0586,64.1281,59700.0
2013-11-21 09:30:00,74.08,74.21,74.0,74.09,20100.0,64.3714,64.4844,64.3019,64.3801,20100.0
2013-11-21 09:40:00,74.06,74.26,74.02,74.14,14300.0,64.354,64.5278,64.3193,64.4235,14300.0
2013-11-21 09:50:00,74.16,74.21,73.95,74.02,25200.0,64.4409,64.4844,64.2584,64.3193,25200.0
2013-11-21 10:00:00,74.07,74.12,73.95,74.0,21200.0,64.3627,64.4062,64.2584,64.3019,21200.0
2013-11-21 10:10:00,74.0,74.03,73.9,73.91,20900.0,64.3019,64.328,64.215,64.2237,20900.0
2013-11-21 10:20:00,73.91,74.04,73.91,74.02,18400.0,64.2237,64.3366,64.2237,64.3193,18400.0
2013-11-21 10:30:00,74.03,74.17,74.03,74.15,24800.0,64.328,64.4496,64.328,64.4322,24800.0
2013-11-21 10:40:00,74.17,74.29,74.15,74.2,22600.0,64.4496,64.5539,64.4322,64.4757,22600.0
2013-11-21 10:50:00,74.2,74.27,74.05,74.07,17500.0,64.4757,64.5365,64.3453,64.3627,17500.0
2013-11-21 11:00:00,74.08,74.12,74.03,74.06,15500.0,64.3714,64.4062,64.328,64.354,15500.0
2013-11-21 11:10:00,74.07,74.09,74.03,74.07,25900.0,64.3627,64.3801,64.328,64.3627,25900.0
2013-11-21 11:20:00,74.07,74.22,74.07,74.2,16700.0,64.3627,64.4931,64.3627,64.4757,16700.0
2013-11-21 11:30:00,74.2,74.2,74.03,74.06,25600.0,64.4757,64.4757,64.328,64.354,25600.0
2013-11-21 11:40:00,74.06,74.12,74.06,74.12,8600.0,64.354,64.4062,64.354,64.4062,8600.0
2013-11-21 11:50:00,74.12,74.14,74.08,74.13,9100.0,64.4062,64.4235,64.3714,64.4148,9100.0
2013-11-21 12:00:00,74.13,74.13,74.07,74.09,8600.0,64.4148,64.4148,64.3627,64.3801,8600.0
2013-11-21 12:10:00,74.12,74.12,74.04,74.11,28200.0,64.4062,64.4062,64.3366,64.3975,28200.0
2013-11-21 12:20:00,74.1,74.14,74.07,74.12,12800.0,64.3888,64.4235,64.3627,64.4062,12800.0
2013-11-21 12:30:00,74.13,74.14,74.09,74.14,4500.0,64.4148,64.4235,64.3801,64.4235,4500.0
2013-11-21 12:40:00,74.12,74.14,74.06,74.06,6600.0,64.4062,64.4235,64.354,64.354,6600.0
2013-11-21 12:50:00,74.06,74.09,74.05,74.08,7400.0,64.354,64.3801,64.3453,64.3714,7400.0
2013-11-21 13:00:00,74.07,74.12,74.07,74.1,4900.0,64.3627,64.4062,64.3627,64.3888,4900.0
2013-11-21 13:10:00,74.1,74.12,74.08,74.1,6500.0,64.3888,64.4062,64.3714,64.3888,6500.0
2013-11-21 13:20:00,74.1,74.12,74.1,74.12,15100.0,64.3888,64.4062,64.3888,64.4062,15100.0
2013-11-21 13:30:00,74.12,74.16,74.12,74.15,5700.0,64.4062,64.4409,64.4062,64.4322,5700.0
2013-11-21 13:40:00,74.14,74.31,74.14,74.29,24600.0,64.4235,64.5713,64.4235,64.5539,24600.0
2013-11-21 13:50:00,74.29,74.32,74.23,74.26,5400.0,64.5539,64.5799,64.5017,64.5278,5400.0
2013-11-21 14:00:00,74.26,74.27,74.17,74.17,8800.0,64.5278,64.5365,64.4496,64.4496,8800.0
2013-11-21 14:10:00,74.16,74.23,74.16,74.23,8100.0,64.4409,64.5017,64.4409,64.5017,8100.0
2013-11-21 14:20:00,74.22,74.23,74.18,74.18,8600.0,64.4931,64.5017,64.4583,64.4583,8600.0
2013-11-21 14:30:00,74.18,74.2,74.12,74.13,10100.0,64.4583,64.4757,64.4062,64.4148,10100.0
2013-11-21 14:40:00,74.13,74.19,74.12,74.13,13200.0,64.4148,64.467,64.4062,64.4148,13200.0
2013-11-21 14:50:00,74.13,74.19,74.13,74.17,5600.0,64.4148,64.467,64.4148,64.4496,5600.0
2013-11-21 15:00:00,74.16,74.23,74.15,74.23,43500.0,64.4409,64.5017,64.4322,64.5017,43500.0
2013-11-21 15:10:00,74.23,74.31,74.2,74.27,64300.0,64.5017,64.5713,64.4757,64.5365,64300.0
2013-11-21 15:20:00,74.27,74.28,74.19,74.21,18500.0,64.5365,64.5452,64.467,64.4844,18500.0
2013-11-21 15:30:00,74.22,74.23,74.18,74.19,28000.0,64.4931,64.5017,64.4583,64.467,28000.0
2013-11-21 15:40:00,74.18,74.21,74.15,74.16,25000.0,64.4583,64.4844,64.4322,64.4409,25000.0
2013-11-21 15:50:00,74.17,74.19,74.13,74.16,82800.0,64.4496,64.467,64.4148,64.4409,82800.0
2013-11-22 09:30:00,74.15,74.19,73.9,74.06,28800.0,64.4322,64.467,64.215,64.354,28800.0
2013-11-22 09:40:00,74.0,74.14,73.96,74.09,14600.0,64.3019,64.4235,64.2671,64.3801,14600.0
2013-11-22 09:50:00,74.07,74.1,73.97,74.08,8600.0,64.3627,64.3888,64.2758,64.3714,8600.0
2013-11-22 10:00:00,74.1,74.12,74.02,74.11,10400.0,64.3888,64.4062,64.3193,64.3975,10400.0
2013-11-22 10:10:00,74.09,74.13,74.05,74.13,32000.0,64.3801,64.4148,64.3453,64.4148,32000.0
2013-11-22 10:20:00,74.14,74.18,73.85,73.85,21400.0,64.4235,64.4583,64.1715,64.1715,21400.0
2013-11-22 10:30:00,73.85,74.0,73.8,73.83,73400.0,64.1715,64.3019,64.1281,64.1542,73400.0
2013-11-22 10:40:00,73.84,73.93,73.82,73.91,11000.0,64.1629,64.2411,64.1455,64.2237,11000.0
2013-11-22 10:50:00,73.92,73.98,73.89,73.96,8000.0,64.2324,64.2845,64.2063,64.2671,8000.0
2013-11-22 11:00:00,73.95,73.99,73.85,73.88,21500.0,64.2584,64.2932,64.1715,64.1976,21500.0
2013-11-22 11:10:00,73.89,73.92,73.85,73.87,51900.0,64.2063,64.2324,64.1715,64.1889,51900.0
2013-11-22 11:20:00,73.86,73.91,73.83,73.83,39900.0,64.1802,64.2237,64.1542,64.1542,39900.0
2013-11-22 11:30:00,73.83,73.94,73.82,73.91,41400.0,64.1542,64.2497,64.1455,64.2237,41400.0
2013-11-22 11:40:00,73.91,73.94,73.88,73.89,66800.0,64.2237,64.2497,64.1976,64.2063,66800.0
2013-11-22 11:50:00,73.9,74.15,73.87,74.04,24400.0,64.215,64.4322,64.1889,64.3366,24400.0
2013-11-22 12:00:00,74.05,74.12,74.0,74.1,15400.0,64.3453,64.4062,64.3019,64.3888,15400.0
2013-11-22 12:10:00,74.14,74.15,74.07,74.1,7100.0,64.4235,64.4322,64.3627,64.3888,7100.0
2013-11-22 12:20:00,74.09,74.12,74.05,74.08,29800.0,64.3801,64.4062,64.3453,64.3714,29800.0
2013-11-22 12:30:00,74.08,74.1,74.06,74.07,4000.0,64.3714,64.3888,64.354,64.3627,4000.0
2013-11-22 12:40:00,74.08,74.14,74.06,74.11,23800.0,64.3714,64.4235,64.354,64.3975,23800.0
2013-11-22 12:50:00,74.12,74.15,74.1,74.14,11000.0,64.4062,64.4322,64.3888,64.4235,11000.0
2013-11-22 13:00:00,74.13,74.14,74.08,74.1,10700.0,64.4148,64.4235,64.3714,64.3888,10700.0
2013-11-22 13:10:00,74.1,74.11,74.07,74.1,18000.0,64.3888,64.3975,64.3627,64.3888,18000.0
2013-11-22 13:20:00,74.1,74.15,74.09,74.13,11200.0,64.3888,64.4322,64.3801,64.4148,11200.0
2013-11-22 13:30:00,74.15,74.16,74.11,74.16,9400.0,64.4322,64.4409,64.3975,64.4409,9400.0
2013-11-22 13:40:00,74.16,74.17,74.11,74.16,5200.0,64.4409,64.4496,64.3975,64.4409,5200.0
2013-11-22 13:50:00,74.16,74.2,74.16,74.19,3400.0,64.4409,64.4757,64.4409,64.467,3400.0
2013-11-22 14:00:00,74.2,74.23,74.16,74.2,17300.0,64.4757,64.5017,64.4409,64.4757,17300.0
2013-11-22 14:10:00,74.2,74.21,74.16,74.21,16400.0,64.4757,64.4844,64.4409,64.4844,16400.0
2013-11-22 14:20:00,74.21,74.24,74.2,74.24,14800.0,64.4844,64.5104,64.4757,64.5104,14800.0
2013-11-22 14:30:00,74.24,74.31,74.24,74.3,13100.0,64.5104,64.5713,64.5104,64.5626,13100.0
2013-11-22 14:40:00,74.29,74.38,74.29,74.38,16200.0,64.5539,64.6321,64.5539,64.6321,16200.0
2013-11-22 14:50:00,74.38,74.41,74.31,74.39,52900.0,64.6321,64.6582,64.5713,64.6408,52900.0
2013-11-22 15:00:00,74.38,74.44,74.35,74.35,17800.0,64.6321,64.6842,64.606,64.606,17800.0
2013-11-22 15:10:00,74.36,74.36,74.29,74.32,20200.0,64.6147,64.6147,64.5539,64.5799,20200.0
2013-11-22 15:20:00,74.33,74.36,74.29,74.31,23700.0,64.5886,64.6147,64.5539,64.5713,23700.0
2013-11-22 15:30:00,74.3,74.32,74.26,74.3,21600.0,64.5626,64.5799,64.5278,64.5626,21600.0
2013-11-22 15:40:00,74.3,74.33,74.22,74.24,36300.0,64.5626,64.5886,64.4931,64.5104,36300.0
2013-11-22 15:50:00,74.25,74.31,74.21,74.27,73400.0,64.5191,64.5713,64.4844,64.5365,73400.0
2013-11-25 09:30:00,75.38,75.5,75.02,75.18,109800.0,65.501,65.6053,65.1882,65.3272,109800.0
2013-11-25 09:40:00,75.13,75.41,75.06,75.33,77900.0,65.2838,65.5271,65.223,65.4576,77900.0
2013-11-25 09:50:00,75.29,75.36,75.25,75.32,26300.0,65.4228,65.4836,65.3881,65.4489,26300.0
2013-11-25 10:00:00,75.28,75.37,75.26,75.32,57000.0,65.4141,65.4923,65.3968,65.4489,57000.0
2013-11-25 10:10:00,75.32,75.33,75.14,75.18,27900.0,65.4489,65.4576,65.2925,65.3272,27900.0
2013-11-25 10:20:00,75.19,75.2,75.11,75.13,13000.0,65.3359,65.3446,65.2664,65.2838,13000.0
2013-11-25 10:30:00,75.14,75.2,75.09,75.12,34500.0,65.2925,65.3446,65.249,65.2751,34500.0
2013-11-25 10:40:00,75.13,75.13,75.05,75.13,30800.0,65.2838,65.2838,65.2143,65.2838,30800.0
2013-11-25 10:50:00,75.13,75.2,75.1,75.19,20000.0,65.2838,65.3446,65.2577,65.3359,20000.0
2013-11-25 11:00:00,75.19,75.24,75.15,75.2,51100.0,65.3359,65.3794,65.3012,65.3446,51100.0
2013-11-25 11:10:00,75.2,75.2,75.14,75.17,54800.0,65.3446,65.3446,65.2925,65.3186,54800.0
2013-11-25 11:20:00,75.17,75.18,75.12,75.15,23800.0,65.3186,65.3272,65.2751,65.3012,23800.0
2013-11-25 11:30:00,75.14,75.15,75.06,75.07,15600.0,65.2925,65.3012,65.223,65.2317,15600.0
2013-11-25 11:40:00,75.07,75.08,75.01,75.02,14200.0,65.2317,65.2403,65.1795,65.1882,14200.0
2013-11-25 11:50:00,75.03,75.09,75.02,75.08,21000.0,65.1969,65.249,65.1882,65.2403,21000.0
2013-11-25 12:00:00,75.08,75.09,75.06,75.07,12800.0,65.2403,65.249,65.223,65.2317,12800.0
2013-11-25 12:10:00,75.08,75.09,74.99,75.02,26200.0,65.2403,65.249,65.1621,65.1882,26200.0
2013-11-25 12:20:00,74.99,75.04,74.94,75.0,94100.0,65.1621,65.2056,65.1187,65.1708,94100.0
2013-11-25 12:30:00,75.0,75.01,74.98,75.0,23600.0,65.1708,65.1795,65.1535,65.1708,23600.0
2013-11-25 12:40:00,74.99,75.01,74.96,74.97,25500.0,65.1621,65.1795,65.1361,65.1448,25500.0
2013-11-25 12:50:00,74.97,75.01,74.94,74.95,20800.0,65.1448,65.1795,65.1187,65.1274,20800.0
2013-11-25 13:00:00,74.95,74.96,74.87,74.92,31700.0,65.1274,65.1361,65.0579,65.1013,31700.0
2013-11-25 13:10:00,74.92,75.0,74.92,75.0,13700.0,65.1013,65.1708,65.1013,65.1708,13700.0
2013-11-25 13:20:00,75.0,75.01,74.97,74.98,24800.0,65.1708,65.1795,65.1448,65.1535,24800.0
2013-11-25 13:30:00,74.98,75.0,74.95,75.0,8500.0,65.1535,65.1708,65.1274,65.1708,8500.0
2013-11-25 13:40:00,74.99,75.01,74.93,74.96,13600.0,65.1621,65.1795,65.11,65.1361,13600.0
2013-11-25 13:50:00,74.98,74.99,74.95,74.96,12800.0,65.1535,65.1621,65.1274,65.1361,12800.0
2013-11-25 14:00:00,74.95,74.96,74.9,74.96,33900.0,65.1274,65.1361,65.0839,65.1361,33900.0
2013-11-25 14:10:00,74.97,75.0,74.97,74.98,10200.0,65.1448,65.1708,65.1448,65.1535,10200.0
2013-11-25 14:20:00,74.99,75.01,74.98,75.0,18400.0,65.1621,65.1795,65.1535,65.1708,18400.0
2013-11-25 14:30:00,75.0,75.01,74.95,75.0,19400.0,65.1708,65.1795,65.1274,65.1708,19400.0
2013-11-25 14:40:00,74.99,74.99,74.94,74.94,11300.0,65.1621,65.1621,65.1187,65.1187,11300.0
2013-11-25 14:50:00,74.94,74.98,74.91,74.98,12100.0,65.1187,65.1535,65.0926,65.1535,12100.0
2013-11-25 15:00:00,74.97,74.98,74.79,74.8,20500.0,65.1448,65.1535,64.9884,64.997,20500.0
2013-11-25 15:10:00,74.79,74.79,74.67,74.71,28800.0,64.9884,64.9884,64.8841,64.9188,28800.0
2013-11-25 15:20:00,74.71,74.73,74.68,74.7,29700.0,64.9188,64.9362,64.8928,64.9101,29700.0
2013-11-25 15:30:00,74.69,74.7,74.54,74.6,46500.0,64.9015,64.9101,64.7711,64.8233,46500.0
2013-11-25 15:40:00,74.61,74.77,74.61,74.76,55700.0,64.8319,64.971,64.8319,64.9623,55700.0
2013-11-25 15:50:00,74.75,74.78,74.69,74.75,94000.0,64.9536,64.9797,64.9015,64.9536,94000.0
2013-11-26 09:30:00,74.88,74.92,74.5,74.62,29100.0,65.0666,65.1013,64.7364,64.8406,29100.0
2013-11-26 09:40:00,74.64,74.65,74.4,74.58,28400.0,64.858,64.8667,64.6495,64.8059,28400.0
2013-11-26 09:50:00,74.59,74.61,74.41,74.49,13700.0,64.8146,64.8319,64.6582,64.7277,13700.0
2013-11-26 10:00:00,74.48,74.55,74.39,74.52,14900.0,64.719,64.7798,64.6408,64.7537,14900.0
2013-11-26 10:10:00,74.53,74.66,74.53,74.64,13500.0,64.7624,64.8754,64.7624,64.858,13500.0
2013-11-26 10:20:00,74.64,74.72,74.63,74.7,12300.0,64.858,64.9275,64.8493,64.9101,12300.0
2013-11-26 10:30:00,74.67,74.72,74.62,74.69,15900.0,64.8841,64.9275,64.8406,64.9015,15900.0
2013-11-26 10:40:00,74.69,74.75,74.65,74.73,31300.0,64.9015,64.9536,64.8667,64.9362,31300.0
2013-11-26 10:50:00,74.73,74.82,74.66,74.7,27700.0,64.9362,65.0144,64.8754,64.9101,27700.0
2013-11-26 11:00:00,74.7,74.8,74.7,74.8,14100.0,64.9101,64.997,64.9101,64.997,14100.0
2013-11-26 11:10:00,74.8,74.93,74.78,74.89,15800.0,64.997,65.11,64.9797,65.0752,15800.0
2013-11-26 11:20:00,74.89,74.89,74.76,74.78,19600.0,65.0752,65.0752,64.9623,64.9797,19600.0
2013-11-26 11:30:00,74.77,74.84,74.77,74.84,8500.0,64.971,65.0318,64.971,65.0318,8500.0
2013-11-26 11:40:00,74.84,74.85,74.79,74.84,9600.0,65.0318,65.0405,64.9884,65.0318,9600.0
2013-11-26 11:50:00,74.85,74.89,74.82,74.82,7800.0,65.0405,65.0752,65.0144,65.0144,7800.0
2013-11-26 12:00:00,74.82,74.88,74.82,74.87,7300.0,65.0144,65.0666,65.0144,65.0579,7300.0
2013-11-26 12:10:00,74.86,74.98,74.85,74.98,6900.0,65.0492,65.1535,65.0405,65.1535,6900.0
2013-11-26 12:20:00,74.97,75.0,74.95,75.0,20200.0,65.1448,65.1708,65.1274,65.1708,20200.0
2013-11-26 12:30:00,75.0,75.05,74.99,75.05,9100.0,65.1708,65.2143,65.1621,65.2143,9100.0
2013-11-26 12:40:00,75.04,75.07,75.03,75.06,14500.0,65.2056,65.2317,65.1969,65.223,14500.0
2013-11-26 12:50:00,75.06,75.06,75.0,75.0,13600.0,65.223,65.223,65.1708,65.1708,13600.0
2013-11-26 13:00:00,75.0,75.02,74.96,75.02,13500.0,65.1708,65.1882,65.1361,65.1882,13500.0
2013-11-26 13:10:00,75.02,75.06,75.01,75.04,14800.0,65.1882,65.223,65.1795,65.2056,14800.0
2013-11-26 13:20:00,75.05,75.07,75.01,75.01,16600.0,65.2143,65.2317,65.1795,65.1795,16600.0
2013-11-26 13:30:00,75.02,75.08,75.01,75.08,13000.0,65.1882,65.2403,65.1795,65.2403,13000.0
2013-11-26 13:40:00,75.07,75.13,75.06,75.09,14800.0,65.2317,65.2838,65.223,65.249,14800.0
2013-11-26 13:50:00,75.1,75.11,75.04,75.04,31900.0,65.2577,65.2664,65.2056,65.2056,31900.0
2013-11-26 14:00:00,75.05,75.05,74.97,74.99,14400.0,65.2143,65.2143,65.1448,65.1621,14400.0
2013-11-26 14:10:00,74.99,74.99,74.94,74.98,11700.0,65.1621,65.1621,65.1187,65.1535,11700.0
2013-11-26 14:20:00,74.99,75.02,74.99,74.99,13600.0,65.1621,65.1882,65.1621,65.1621,13600.0
2013-11-26 14:30:00,75.01,75.04,74.99,75.02,16900.0,65.1795,65.2056,65.1621,65.1882,16900.0
2013-11-26 14:40:00,75.03,75.04,75.0,75.0,21100.0,65.1969,65.2056,65.1708,65.1708,21100.0
2013-11-26 14:50:00,75.0,75.01,74.98,74.98,10400.0,65.1708,65.1795,65.1535,65.1535,10400.0
2013-11-26 15:00:00,74.98,74.99,74.97,74.97,12300.0,65.1535,65.1621,65.1448,65.1448,12300.0
2013-11-26 15:10:00,74.97,75.0,74.97,74.98,27800.0,65.1448,65.1708,65.1448,65.1535,27800.0
2013-11-26 15:20:00,74.98,75.01,74.98,75.0,27600.0,65.1535,65.1795,65.1535,65.1708,27600.0
2013-11-26 15:30:00,75.0,75.02,74.99,75.01,32500.0,65.1708,65.1882,65.1621,65.1795,32500.0
2013-11-26 15:40:00,75.01,75.01,74.81,74.82,53000.0,65.1795,65.1795,65.0057,65.0144,53000.0
2013-11-26 15:50:00,74.82,74.87,74.8,74.86,89900.0,65.0144,65.0579,64.997,65.0492,89900.0
2013-11-27 09:30:00,74.8,75.0,74.7,74.76,22200.0,64.997,65.1708,64.9101,64.9623,22200.0
2013-11-27 09:40:00,74.77,74.89,74.67,74.89,8400.0,64.971,65.0752,64.8841,65.0752,8400.0
2013-11-27 09:50:00,74.88,75.03,74.81,74.89,16500.0,65.0666,65.1969,65.0057,65.0752,16500.0
2013-11-27 10:00:00,74.9,75.02,74.86,74.97,20100.0,65.0839,65.1882,65.0492,65.1448,20100.0
2013-11-27 10:10:00,75.0,75.01,74.94,74.99,6800.0,65.1708,65.1795,65.1187,65.1621,6800.0
2013-11-27 10:20:00,74.99,75.0,74.94,74.96,9000.0,65.1621,65.1708,65.1187,65.1361,9000.0
2013-11-27 10:30:00,74.95,75.03,74.9,75.03,31900.0,65.1274,65.1969,65.0839,65.1969,31900.0
2013-11-27 10:40:00,75.05,75.12,75.02,75.05,22600.0,65.2143,65.2751,65.1882,65.2143,22600.0
2013-11-27 10:50:00,75.05,75.09,75.0,75.02,10200.0,65.2143,65.249,65.1708,65.1882,10200.0
2013-11-27 11:00:00,75.03,75.05,75.0,75.01,4800.0,65.1969,65.2143,65.1708,65.1795,4800.0
2013-11-27 11:10:00,75.0,75.0,74.96,74.98,4800.0,65.1708,65.1708,65.1361,65.1535,4800.0
2013-11-27 11:20:00,74.97,74.97,74.86,74.91,8200.0,65.1448,65.1448,65.0492,65.0926,8200.0
2013-11-27 11:30:00,74.91,74.95,74.84,74.92,17700.0,65.0926,65.1274,65.0318,65.1013,17700.0
2013-11-27 11:40:00,74.9,74.92,74.85,74.88,3400.0,65.0839,65.1013,65.0405,65.0666,3400.0
2013-11-27 11:50:00,74.88,74.88,74.81,74.85,2600.0,65.0666,65.0666,65.0057,65.0405,2600.0
2013-11-27 12:00:00,74.85,74.85,74.72,74.8,14900.0,65.0405,65.0405,64.9275,64.997,14900.0
2013-11-27 12:10:00,74.79,74.79,74.7,74.72,8600.0,64.9884,64.9884,64.9101,64.9275,8600.0
2013-11-27 12:20:00,74.72,74.75,74.68,74.73,9200.0,64.9275,64.9536,64.8928,64.9362,9200.0
2013-11-27 12:30:00,74.73,74.78,74.73,74.76,5200.0,64.9362,64.9797,64.9362,64.9623,5200.0
2013-11-27 12:40:00,74.76,74.78,74.75,74.75,3800.0,64.9623,64.9797,64.9536,64.9536,3800.0
2013-11-27 12:50:00,74.73,74.73,74.64,74.65,3600.0,64.9362,64.9362,64.858,64.8667,3600.0
2013-11-27 13:00:00,74.66,74.68,74.64,74.64,5900.0,64.8754,64.8928,64.858,64.858,5900.0
2013-11-27 13:10:00,74.65,74.68,74.62,74.62,7200.0,64.8667,64.8928,64.8406,64.8406,7200.0
2013-11-27 13:20:00,74.63,74.71,74.62,74.7,6300.0,64.8493,64.9188,64.8406,64.9101,6300.0
2013-11-27 13:30:00,74.69,74.69,74.65,74.65,9700.0,64.9015,64.9015,64.8667,64.8667,9700.0
2013-11-27 13:40:00,74.65,74.7,74.65,74.68,10300.0,64.8667,64.9101,64.8667,64.8928,10300.0
2013-11-27 13:50:00,74.68,74.69,74.6,74.66,10500.0,64.8928,64.9015,64.8233,64.8754,10500.0
2013-11-27 14:00:00,74.65,74.69,74.64,74.68,11400.0,64.8667,64.9015,64.858,64.8928,11400.0
2013-11-27 14:10:00,74.69,74.74,74.68,74.73,4300.0,64.9015,64.9449,64.8928,64.9362,4300.0
2013-11-27 14:20:00,74.72,74.78,74.72,74.76,3300.0,64.9275,64.9797,64.9275,64.9623,3300.0
2013-11-27 14:30:00,74.75,74.77,74.7,74.72,9600.0,64.9536,64.971,64.9101,64.9275,9600.0
2013-11-27 14:40:00,74.71,74.72,74.62,74.72,30400.0,64.9188,64.9275,64.8406,64.9275,30400.0
2013-11-27 14:50:00,74.73,74.78,74.71,74.71,9600.0,64.9362,64.9797,64.9188,64.9188,9600.0
2013-11-27 15:00:00,74.72,74.73,74.64,74.66,29300.0,64.9275,64.9362,64.858,64.8754,29300.0
2013-11-27 15:10:00,74.65,74.66,74.61,74.64,28500.0,64.8667,64.8754,64.8319,64.858,28500.0
2013-11-27 15:20:00,74.65,74.65,74.6,74.61,14000.0,64.8667,64.8667,64.8233,64.8319,14000.0
2013-11-27 15:30:00,74.61,74.62,74.59,74.6,20600.0,64.8319,64.8406,64.8146,64.8233,20600.0
2013-11-27 15:40:00,74.6,74.63,74.59,74.62,25300.0,64.8233,64.8493,64.8146,64.8406,25300.0
2013-11-27 15:50:00,74.61,74.62,74.56,74.57,69900.0,64.8319,64.8406,64.7885,64.7972,69900.0
2013-11-29 09:30:00,74.59,74.92,74.59,74.9,51900.0,64.8146,65.1013,64.8146,65.0839,51900.0
2013-11-29 09:40:00,74.97,75.11,74.89,74.98,30500.0,65.1448,65.2664,65.0752,65.1535,30500.0
2013-11-29 09:50:00,75.0,75.06,74.87,74.97,19200.0,65.1708,65.223,65.0579,65.1448,19200.0
2013-11-29 10:00:00,74.97,74.99,74.89,74.9,15100.0,65.1448,65.1621,65.0752,65.0839,15100.0
2013-11-29 10:10:00,74.89,74.93,74.87,74.9,5400.0,65.0752,65.11,65.0579,65.0839,5400.0
2013-11-29 10:20:00,74.92,74.92,74.87,74.89,4900.0,65.1013,65.1013,65.0579,65.0752,4900.0
2013-11-29 10:30:00,74.89,74.94,74.86,74.87,29300.0,65.0752,65.1187,65.0492,65.0579,29300.0
2013-11-29 10:40:00,74.85,74.85,74.74,74.74,6600.0,65.0405,65.0405,64.9449,64.9449,6600.0
2013-11-29 10:50:00,74.73,74.75,74.7,74.73,11900.0,64.9362,64.9536,64.9101,64.9362,11900.0
2013-11-29 11:00:00,74.72,74.8,74.7,74.8,12900.0,64.9275,64.997,64.9101,64.997,12900.0
2013-11-29 11:10:00,74.82,74.87,74.72,74.79,16700.0,65.0144,65.0579,64.9275,64.9884,16700.0
2013-11-29 11:20:00,74.79,74.79,74.65,74.66,15500.0,64.9884,64.9884,64.8667,64.8754,15500.0
2013-11-29 11:30:00,74.65,74.7,74.63,74.69,7900.0,64.8667,64.9101,64.8493,64.9015,7900.0
2013-11-29 11:40:00,74.69,74.7,74.63,74.69,19100.0,64.9015,64.9101,64.8493,64.9015,19100.0
2013-11-29 11:50:00,74.7,74.7,74.63,74.63,12300.0,64.9101,64.9101,64.8493,64.8493,12300.0
2013-11-29 12:00:00,74.62,74.62,74.56,74.58,11200.0,64.8406,64.8406,64.7885,64.8059,11200.0
2013-11-29 12:10:00,74.58,74.67,74.58,74.65,22500.0,64.8059,64.8841,64.8059,64.8667,22500.0
2013-11-29 12:20:00,74.64,74.69,74.64,74.67,12700.0,64.858,64.9015,64.858,64.8841,12700.0
2013-11-29 12:30:00,74.67,74.72,74.65,74.72,10600.0,64.8841,64.9275,64.8667,64.9275,10600.0
2013-11-29 12:40:00,74.72,74.75,74.53,74.54,23200.0,64.9275,64.9536,64.7624,64.7711,23200.0
2013-11-29 12:50:00,74.54,74.54,74.35,74.42,56400.0,64.7711,64.7711,64.606,64.6668,56400.0
2013-12-02 09:30:00,74.32,74.45,74.27,74.31,26600.0,64.5799,64.6929,64.5365,64.5713,26600.0
2013-12-02 09:40:00,74.29,74.3,74.23,74.26,5200.0,64.5539,64.5626,64.5017,64.5278,5200.0
2013-12-02 09:50:00,74.3,74.65,74.28,74.65,46900.0,64.5626,64.8667,64.5452,64.8667,46900.0
2013-12-02 10:00:00,74.6,74.63,74.48,74.49,13700.0,64.8233,64.8493,64.719,64.7277,13700.0
2013-12-02 10:10:00,74.51,74.57,74.45,74.51,17200.0,64.745,64.7972,64.6929,64.745,17200.0
2013-12-02 10:20:00,74.54,74.61,74.52,74.57,5600.0,64.7711,64.8319,64.7537,64.7972,5600.0
2013-12-02 10:30:00,74.6,74.61,74.47,74.48,11100.0,64.8233,64.8319,64.7103,64.719,11100.0
2013-12-02 10:40:00,74.48,74.57,74.48,74.56,14700.0,64.719,64.7972,64.719,64.7885,14700.0
2013-12-02 10:50:00,74.55,74.56,74.5,74.52,9400.0,64.7798,64.7885,64.7364,64.7537,9400.0
2013-12-02 11:00:00,74.53,74.54,74.48,74.5,23100.0,64.7624,64.7711,64.719,64.7364,23100.0
2013-12-02 11:10:00,74.52,74.56,74.5,74.5,12300.0,64.7537,64.7885,64.7364,64.7364,12300.0
2013-12-02 11:20:00,74.52,74.58,74.51,74.55,8900.0,64.7537,64.8059,64.745,64.7798,8900.0
2013-12-02 11:30:00,74.54,74.6,74.53,74.58,15200.0,64.7711,64.8233,64.7624,64.8059,15200.0
2013-12-02 11:40:00,74.59,74.61,74.54,74.61,7700.0,64.8146,64.8319,64.7711,64.8319,7700.0
2013-12-02 11:50:00,74.61,74.66,74.58,74.65,8500.0,64.8319,64.8754,64.8059,64.8667,8500.0
2013-12-02 12:00:00,74.63,74.64,74.56,74.59,10500.0,64.8493,64.858,64.7885,64.8146,10500.0
2013-12-02 12:10:00,74.61,74.64,74.59,74.6,4700.0,64.8319,64.858,64.8146,64.8233,4700.0
2013-12-02 12:20:00,74.61,74.74,74.6,74.74,7000.0,64.8319,64.9449,64.8233,64.9449,7000.0
2013-12-02 12:30:00,74.71,74.76,74.69,74.72,8800.0,64.9188,64.9623,64.9015,64.9275,8800.0
2013-12-02 12:40:00,74.72,74.73,74.66,74.69,10300.0,64.9275,64.9362,64.8754,64.9015,10300.0
2013-12-02 12:50:00,74.71,74.72,74.59,74.59,39500.0,64.9188,64.9275,64.8146,64.8146,39500.0
2013-12-02 13:00:00,74.59,74.61,74.59,74.6,6100.0,64.8146,64.8319,64.8146,64.8233,6100.0
2013-12-02 13:10:00,74.61,74.61,74.55,74.57,6700.0,64.8319,64.8319,64.7798,64.7972,6700.0
2013-12-02 13:20:00,74.58,74.61,74.55,74.55,9200.0,64.8059,64.8319,64.7798,64.7798,9200.0
2013-12-02 13:30:00,74.56,74.58,74.53,74.58,5100.0,64.7885,64.8059,64.7624,64.8059,5100.0
2013-12-02 13:40:00,74.58,74.58,74.48,74.48,28500.0,64.8059,64.8059,64.719,64.719,28500.0
2013-12-02 13:50:00,74.48,74.51,74.45,74.5,10800.0,64.719,64.745,64.6929,64.7364,10800.0
2013-12-02 14:00:00,74.49,74.51,74.44,74.47,20400.0,64.7277,64.745,64.6842,64.7103,20400.0
2013-12-02 14:10:00,74.47,74.49,74.4,74.42,20700.0,64.7103,64.7277,64.6495,64.6668,20700.0
2013-12-02 14:20:00,74.42,74.44,74.36,74.43,20600.0,64.6668,64.6842,64.6147,64.6755,20600.0
2013-12-02 14:30:00,74.43,74.44,74.33,74.37,19300.0,64.6755,64.6842,64.5886,64.6234,19300.0
2013-12-02 14:40:00,74.38,74.39,74.32,74.32,13400.0,64.6321,64.6408,64.5799,64.5799,13400.0
2013-12-02 14:50:00,74.32,74.4,74.3,74.39,8400.0,64.5799,64.6495,64.5626,64.6408,8400.0
2013-12-02 15:00:00,74.39,74.39,74.34,74.38,12400.0,64.6408,64.6408,64.5973,64.6321,12400.0
2013-12-02 15:10:00,74.37,74.43,74.37,74.42,12700.0,64.6234,64.6755,64.6234,64.6668,12700.0
2013-12-02 15:20:00,74.41,74.42,74.31,74.31,19700.0,64.6582,64.6668,64.5713,64.5713,19700.0
2013-12-02 15:30:00,74.31,74.31,74.21,74.23,23100.0,64.5713,64.5713,64.4844,64.5017,23100.0
2013-12-02 15:40:00,74.23,74.24,74.18,74.22,39100.0,64.5017,64.5104,64.4583,64.4931,39100.0
2013-12-02 15:50:00,74.21,74.28,74.15,74.25,102100.0,64.4844,64.5452,64.4322,64.5191,102100.0
2013-12-03 09:30:00,74.05,74.23,73.68,73.72,42900.0,64.3453,64.5017,64.0238,64.0586,42900.0
2013-12-03 09:40:00,73.73,73.9,73.7,73.76,24100.0,64.0673,64.215,64.0412,64.0933,24100.0
2013-12-03 09:50:00,73.77,73.9,73.68,73.73,10700.0,64.102,64.215,64.0238,64.0673,10700.0
2013-12-03 10:00:00,73.75,73.89,73.74,73.83,27800.0,64.0846,64.2063,64.076,64.1542,27800.0
2013-12-03 10:10:00,73.79,73.88,73.71,73.88,18100.0,64.1194,64.1976,64.0499,64.1976,18100.0
2013-12-03 10:20:00,73.86,73.9,73.78,73.85,15200.0,64.1802,64.215,64.1107,64.1715,15200.0
2013-12-03 10:30:00,73.82,73.97,73.82,73.94,14000.0,64.1455,64.2758,64.1455,64.2497,14000.0
2013-12-03 10:40:00,73.93,73.98,73.91,73.92,8800.0,64.2411,64.2845,64.2237,64.2324,8800.0
2013-12-03 10:50:00,73.93,73.93,73.84,73.89,24800.0,64.2411,64.2411,64.1629,64.2063,24800.0
2013-12-03 11:00:00,73.9,73.93,73.83,73.83,30100.0,64.215,64.2411,64.1542,64.1542,30100.0
2013-12-03 11:10:00,73.85,73.91,73.79,73.81,11400.0,64.1715,64.2237,64.1194,64.1368,11400.0
2013-12-03 11:20:00,73.8,73.86,73.74,73.85,50200.0,64.1281,64.1802,64.076,64.1715,50200.0
2013-12-03 11:30:00,73.85,73.85,73.67,73.69,21300.0,64.1715,64.1715,64.0151,64.0325,21300.0
2013-12-03 11:40:00,73.68,73.69,73.61,73.65,14000.0,64.0238,64.0325,63.963,63.9978,14000.0
2013-12-03 11:50:00,73.65,73.66,73.52,73.66,25300.0,63.9978,64.0064,63.8848,64.0064,25300.0
2013-12-03 12:00:00,73.66,73.84,73.62,73.83,27100.0,64.0064,64.1629,63.9717,64.1542,27100.0
2013-12-03 12:10:00,73.83,73.84,73.71,73.71,7900.0,64.1542,64.1629,64.0499,64.0499,7900.0
2013-12-03 12:20:00,73.7,73.84,73.69,73.77,16000.0,64.0412,64.1629,64.0325,64.102,16000.0
2013-12-03 12:30:00,73.75,73.89,73.73,73.88,11300.0,64.0846,64.2063,64.0673,64.1976,11300.0
2013-12-03 12:40:00,73.88,73.89,73.81,73.82,15400.0,64.1976,64.2063,64.1368,64.1455,15400.0
2013-12-03 12:50:00,73.8,73.85,73.78,73.78,8600.0,64.1281,64.1715,64.1107,64.1107,8600.0
2013-12-03 13:00:00,73.79,73.8,73.68,73.69,12200.0,64.1194,64.1281,64.0238,64.0325,12200.0
2013-12-03 13:10:00,73.71,73.71,73.64,73.67,10600.0,64.0499,64.0499,63.9891,64.0151,10600.0
2013-12-03 13:20:00,73.65,73.66,73.49,73.55,18600.0,63.9978,64.0064,63.8587,63.9109,18600.0
2013-12-03 13:30:00,73.55,73.56,73.52,73.54,20200.0,63.9109,63.9195,63.8848,63.9022,20200.0
2013-12-03 13:40:00,73.54,73.57,73.49,73.56,27700.0,63.9022,63.9282,63.8587,63.9195,27700.0
2013-12-03 13:50:00,73.57,73.63,73.54,73.55,38700.0,63.9282,63.9804,63.9022,63.9109,38700.0
2013-12-03 14:00:00,73.55,73.55,73.48,73.5,14900.0,63.9109,63.9109,63.85,63.8674,14900.0
2013-12-03 14:10:00,73.49,73.54,73.44,73.48,16200.0,63.8587,63.9022,63.8153,63.85,16200.0
2013-12-03 14:20:00,73.47,73.57,73.47,73.55,32900.0,63.8413,63.9282,63.8413,63.9109,32900.0
2013-12-03 14:30:00,73.55,73.66,73.54,73.65,18800.0,63.9109,64.0064,63.9022,63.9978,18800.0
2013-12-03 14:40:00,73.64,73.67,73.62,73.67,15800.0,63.9891,64.0151,63.9717,64.0151,15800.0
2013-12-03 14:50:00,73.67,73.67,73.64,73.64,17400.0,64.0151,64.0151,63.9891,63.9891,17400.0
2013-12-03 15:00:00,73.64,73.73,73.63,73.7,25700.0,63.9891,64.0673,63.9804,64.0412,25700.0
2013-12-03 15:10:00,73.7,73.77,73.7,73.77,21400.0,64.0412,64.102,64.0412,64.102,21400.0
2013-12-03 15:20:00,73.79,73.79,73.7,73.72,23800.0,64.1194,64.1194,64.0412,64.0586,23800.0
2013-12-03 15:30:00,73.72,73.89,73.71,73.87,32500.0,64.0586,64.2063,64.0499,64.1889,32500.0
2013-12-03 15:40:00,73.86,73.96,73.83,73.94,51600.0,64.1802,64.2671,64.1542,64.2497,51600.0
2013-12-03 15:50:00,73.93,73.95,73.87,73.93,75200.0,64.2411,64.2584,64.1889,64.2411,75200.0
2013-12-04 09:30:00,73.65,73.84,73.24,73.45,24700.0,63.9978,64.1629,63.6415,63.824,24700.0
2013-12-04 09:40:00,73.46,73.63,73.35,73.45,8100.0,63.8327,63.9804,63.7371,63.824,8100.0
2013-12-04 09:50:00,73.42,73.55,73.37,73.54,29100.0,63.7979,63.9109,63.7545,63.9022,29100.0
2013-12-04 10:00:00,73.54,73.93,73.54,73.92,17100.0,63.9022,64.2411,63.9022,64.2324,17100.0
2013-12-04 10:10:00,73.92,73.99,73.88,73.88,18800.0,64.2324,64.2932,64.1976,64.1976,18800.0
2013-12-04 10:20:00,73.89,74.01,73.89,73.91,25300.0,64.2063,64.3106,64.2063,64.2237,25300.0
2013-12-04 10:30:00,73.9,73.96,73.69,73.7,32300.0,64.215,64.2671,64.0325,64.0412,32300.0
2013-12-04 10:40:00,73.7,73.8,73.68,73.76,8400.0,64.0412,64.1281,64.0238,64.0933,8400.0
2013-12-04 10:50:00,73.8,73.88,73.77,73.86,24000.0,64.1281,64.1976,64.102,64.1802,24000.0
2013-12-04 11:00:00,73.84,73.87,73.69,73.75,11100.0,64.1629,64.1889,64.0325,64.0846,11100.0
2013-12-04 11:10:00,73.7,73.72,73.53,73.55,6600.0,64.0412,64.0586,63.8935,63.9109,6600.0
2013-12-04 11:20:00,73.54,73.62,73.49,73.49,7800.0,63.9022,63.9717,63.8587,63.8587,7800.0
2013-12-04 11:30:00,73.49,73.51,73.44,73.44,5100.0,63.8587,63.8761,63.8153,63.8153,5100.0
2013-12-04 11:40:00,73.42,73.52,73.4,73.43,5600.0,63.7979,63.8848,63.7805,63.8066,5600.0
2013-12-04 11:50:00,73.45,73.5,73.42,73.47,12300.0,63.824,63.8674,63.7979,63.8413,12300.0
2013-12-04 12:00:00,73.45,73.45,73.29,73.3,6400.0,63.824,63.824,63.6849,63.6936,6400.0
2013-12-04 12:10:00,73.32,73.33,73.17,73.17,8800.0,63.711,63.7197,63.5807,63.5807,8800.0
2013-12-04 12:20:00,73.17,73.22,73.14,73.14,9400.0,63.5807,63.6241,63.5546,63.5546,9400.0
2013-12-04 12:30:00,73.17,73.25,73.16,73.17,9000.0,63.5807,63.6502,63.572,63.5807,9000.0
2013-12-04 12:40:00,73.19,73.23,73.15,73.17,9300.0,63.598,63.6328,63.5633,63.5807,9300.0
2013-12-04 12:50:00,73.14,73.21,73.13,73.16,6600.0,63.5546,63.6154,63.5459,63.572,6600.0
2013-12-04 13:00:00,73.14,73.22,73.11,73.14,13400.0,63.5546,63.6241,63.5285,63.5546,13400.0
2013-12-04 13:10:00,73.15,73.15,73.02,73.07,11600.0,63.5633,63.5633,63.4503,63.4938,11600.0
2013-12-04 13:20:00,73.08,73.08,72.84,72.88,13900.0,63.5025,63.5025,63.2939,63.3287,13900.0
2013-12-04 13:30:00,72.86,72.95,72.76,72.94,20600.0,63.3113,63.3895,63.2244,63.3808,20600.0
2013-12-04 13:40:00,72.93,73.0,72.86,72.94,26600.0,63.3721,63.4329,63.3113,63.3808,26600.0
2013-12-04 13:50:00,72.93,73.01,72.91,72.98,10900.0,63.3721,63.4416,63.3547,63.4156,10900.0
2013-12-04 14:00:00,72.98,73.05,72.97,72.98,15800.0,63.4156,63.4764,63.4069,63.4156,15800.0
2013-12-04 14:10:00,72.99,73.18,72.99,73.13,15500.0,63.4243,63.5894,63.4243,63.5459,15500.0
2013-12-04 14:20:00,73.1,73.17,73.06,73.13,8600.0,63.5198,63.5807,63.4851,63.5459,8600.0
2013-12-04 14:30:00,73.12,73.26,73.12,73.26,16700.0,63.5372,63.6589,63.5372,63.6589,16700.0
2013-12-04 14:40:00,73.24,73.37,73.24,73.33,25600.0,63.6415,63.7545,63.6415,63.7197,25600.0
2013-12-04 14:50:00,73.33,73.37,73.31,73.35,12700.0,63.7197,63.7545,63.7023,63.7371,12700.0
2013-12-04 15:00:00,73.37,73.39,73.27,73.37,25400.0,63.7545,63.7718,63.6676,63.7545,25400.0
2013-12-04 15:10:00,73.37,73.48,73.31,73.48,12800.0,63.7545,63.85,63.7023,63.85,12800.0
2013-12-04 15:20:00,73.48,73.49,73.39,73.41,33600.0,63.85,63.8587,63.7718,63.7892,33600.0
2013-12-04 15:30:00,73.42,73.5,73.34,73.41,33900.0,63.7979,63.8674,63.7284,63.7892,33900.0
2013-12-04 15:40:00,73.41,73.52,73.37,73.38,39800.0,63.7892,63.8848,63.7545,63.7631,39800.0
2013-12-04 15:50:00,73.39,73.41,73.28,73.28,91000.0,63.7718,63.7892,63.6762,63.6762,91000.0
2013-12-05 09:30:00,73.19,73.57,73.11,73.38,30300.0,63.598,63.9282,63.5285,63.7631,30300.0
2013-12-05 09:40:00,73.36,73.51,73.26,73.44,23800.0,63.7458,63.8761,63.6589,63.8153,23800.0
2013-12-05 09:50:00,73.4,73.55,73.36,73.48,22200.0,63.7805,63.9109,63.7458,63.85,22200.0
2013-12-05 10:00:00,73.49,73.68,73.49,73.68,11900.0,63.8587,64.0238,63.8587,64.0238,11900.0
2013-12-05 10:10:00,73.69,73.69,73.61,73.61,7900.0,64.0325,64.0325,63.963,63.963,7900.0
2013-12-05 10:20:00,73.67,73.68,73.42,73.45,15600.0,64.0151,64.0238,63.7979,63.824,15600.0
2013-12-05 10:30:00,73.48,73.53,73.41,73.5,9800.0,63.85,63.8935,63.7892,63.8674,9800.0
2013-12-05 10:40:00,73.5,73.5,73.28,73.33,19500.0,63.8674,63.8674,63.6762,63.7197,19500.0
2013-12-05 10:50:00,73.35,73.37,73.21,73.23,40100.0,63.7371,63.7545,63.6154,63.6328,40100.0
2013-12-05 11:00:00,73.22,73.3,73.18,73.24,23700.0,63.6241,63.6936,63.5894,63.6415,23700.0
2013-12-05 11:10:00,73.23,73.3,73.18,73.26,32100.0,63.6328,63.6936,63.5894,63.6589,32100.0
2013-12-05 11:20:00,73.25,73.27,73.19,73.19,14600.0,63.6502,63.6676,63.598,63.598,14600.0
2013-12-05 11:30:00,73.21,73.26,73.16,73.23,9800.0,63.6154,63.6589,63.572,63.6328,9800.0
2013-12-05 11:40:00,73.21,73.25,73.16,73.23,20600.0,63.6154,63.6502,63.572,63.6328,20600.0
2013-12-05 11:50:00,73.23,73.31,73.22,73.23,8800.0,63.6328,63.7023,63.6241,63.6328,8800.0
2013-12-05 12:00:00,73.23,73.36,73.23,73.33,9800.0,63.6328,63.7458,63.6328,63.7197,9800.0
2013-12-05 12:10:00,73.33,73.37,73.33,73.34,6300.0,63.7197,63.7545,63.7197,63.7284,6300.0
2013-12-05 12:20:00,73.31,73.34,73.29,73.32,5200.0,63.7023,63.7284,63.6849,63.711,5200.0
2013-12-05 12:30:00,73.31,73.33,73.24,73.26,11600.0,63.7023,63.7197,63.6415,63.6589,11600.0
2013-12-05 12:40:00,73.25,73.33,73.25,73.28,7600.0,63.6502,63.7197,63.6502,63.6762,7600.0
2013-12-05 12:50:00,73.28,73.39,73.27,73.32,9300.0,63.6762,63.7718,63.6676,63.711,9300.0
2013-12-05 13:00:00,73.32,73.36,73.28,73.33,9800.0,63.711,63.7458,63.6762,63.7197,9800.0
2013-12-05 13:10:00,73.33,73.36,73.25,73.27,5800.0,63.7197,63.7458,63.6502,63.6676,5800.0
2013-12-05 13:20:00,73.24,73.27,73.19,73.25,6900.0,63.6415,63.6676,63.598,63.6502,6900.0
2013-12-05 13:30:00,73.24,73.31,73.24,73.28,44000.0,63.6415,63.7023,63.6415,63.6762,44000.0
2013-12-05 13:40:00,73.27,73.28,73.18,73.22,10000.0,63.6676,63.6762,63.5894,63.6241,10000.0
2013-12-05 13:50:00,73.22,73.29,73.19,73.26,12200.0,63.6241,63.6849,63.598,63.6589,12200.0
2013-12-05 14:00:00,73.3,73.37,73.3,73.31,9200.0,63.6936,63.7545,63.6936,63.7023,9200.0
2013-12-05 14:10:00,73.33,73.34,73.24,73.26,10700.0,63.7197,63.7284,63.6415,63.6589,10700.0
2013-12-05 14:20:00,73.26,73.3,73.23,73.27,10900.0,63.6589,63.6936,63.6328,63.6676,10900.0
2013-12-05 14:30:00,73.29,73.31,73.22,73.27,6300.0,63.6849,63.7023,63.6241,63.6676,6300.0
2013-12-05 14:40:00,73.26,73.31,73.23,73.26,8200.0,63.6589,63.7023,63.6328,63.6589,8200.0
2013-12-05 14:50:00,73.26,73.26,73.14,73.22,18500.0,63.6589,63.6589,63.5546,63.6241,18500.0
2013-12-05 15:00:00,73.21,73.22,73.13,73.21,11500.0,63.6154,63.6241,63.5459,63.6154,11500.0
2013-12-05 15:10:00,73.21,73.21,73.14,73.21,8100.0,63.6154,63.6154,63.5546,63.6154,8100.0
2013-12-05 15:20:00,73.21,73.28,73.13,73.21,29000.0,63.6154,63.6762,63.5459,63.6154,29000.0
2013-12-05 15:30:00,73.21,73.32,73.2,73.23,31500.0,63.6154,63.711,63.6067,63.6328,31500.0
2013-12-05 15:40:00,73.22,73.26,73.08,73.12,35100.0,63.6241,63.6589,63.5025,63.5372,35100.0
2013-12-05 15:50:00,73.12,73.2,73.1,73.18,64500.0,63.5372,63.6067,63.5198,63.5894,64500.0
2013-12-06 09:30:00,73.94,74.14,73.81,74.05,17500.0,64.2497,64.4235,64.1368,64.3453,17500.0
2013-12-06 09:40:00,74.14,74.15,73.93,73.93,9300.0,64.4235,64.4322,64.2411,64.2411,9300.0
2013-12-06 09:50:00,74.04,74.3,73.99,74.2,19900.0,64.3366,64.5626,64.2932,64.4757,19900.0
2013-12-06 10:00:00,74.22,74.41,74.19,74.41,26300.0,64.4931,64.6582,64.467,64.6582,26300.0
2013-12-06 10:10:00,74.41,74.43,74.26,74.35,99200.0,64.6582,64.6755,64.5278,64.606,99200.0
2013-12-06 10:20:00,74.35,74.4,74.34,74.34,17200.0,64.606,64.6495,64.5973,64.5973,17200.0
2013-12-06 10:30:00,74.36,74.37,74.21,74.26,34900.0,64.6147,64.6234,64.4844,64.5278,34900.0
2013-12-06 10:40:00,74.27,74.32,74.24,74.26,15700.0,64.5365,64.5799,64.5104,64.5278,15700.0
2013-12-06 10:50:00,74.26,74.39,74.24,74.36,17200.0,64.5278,64.6408,64.5104,64.6147,17200.0
2013-12-06 11:00:00,74.34,74.39,74.32,74.34,21300.0,64.5973,64.6408,64.5799,64.5973,21300.0
2013-12-06 11:10:00,74.36,74.37,74.29,74.34,25000.0,64.6147,64.6234,64.5539,64.5973,25000.0
2013-12-06 11:20:00,74.31,74.34,74.27,74.3,12800.0,64.5713,64.5973,64.5365,64.5626,12800.0
2013-12-06 11:30:00,74.3,74.35,74.29,74.29,27300.0,64.5626,64.606,64.5539,64.5539,27300.0
2013-12-06 11:40:00,74.28,74.3,74.22,74.3,13400.0,64.5452,64.5626,64.4931,64.5626,13400.0
2013-12-06 11:50:00,74.28,74.33,74.26,74.32,17400.0,64.5452,64.5886,64.5278,64.5799,17400.0
2013-12-06 12:00:00,74.33,74.35,74.31,74.31,7900.0,64.5886,64.606,64.5713,64.5713,7900.0
2013-12-06 12:10:00,74.3,74.34,74.3,74.31,10800.0,64.5626,64.5973,64.5626,64.5713,10800.0
2013-12-06 12:20:00,74.3,74.33,74.28,74.3,18900.0,64.5626,64.5886,64.5452,64.5626,18900.0
2013-12-06 12:30:00,74.29,74.41,74.29,74.39,17100.0,64.5539,64.6582,64.5539,64.6408,17100.0
2013-12-06 12:40:00,74.38,74.4,74.3,74.36,11800.0,64.6321,64.6495,64.5626,64.6147,11800.0
2013-12-06 12:50:00,74.37,74.41,74.36,74.4,7900.0,64.6234,64.6582,64.6147,64.6495,7900.0
2013-12-06 13:00:00,74.39,74.48,74.39,74.45,11000.0,64.6408,64.719,64.6408,64.6929,11000.0
2013-12-06 13:10:00,74.43,74.44,74.31,74.43,63100.0,64.6755,64.6842,64.5713,64.6755,63100.0
2013-12-06 13:20:00,74.43,74.43,74.37,74.39,8600.0,64.6755,64.6755,64.6234,64.6408,8600.0
2013-12-06 13:30:00,74.39,74.41,74.37,74.41,16800.0,64.6408,64.6582,64.6234,64.6582,16800.0
2013-12-06 13:40:00,74.42,74.49,74.4,74.41,29700.0,64.6668,64.7277,64.6495,64.6582,29700.0
2013-12-06 13:50:00,74.41,74.41,74.34,74.37,15300.0,64.6582,64.6582,64.5973,64.6234,15300.0
2013-12-06 14:00:00,74.36,74.37,74.28,74.3,26000.0,64.6147,64.6234,64.5452,64.5626,26000.0
2013-12-06 14:10:00,74.3,74.31,74.23,74.27,16200.0,64.5626,64.5713,64.5017,64.5365,16200.0
2013-12-06 14:20:00,74.27,74.31,74.26,74.31,11900.0,64.5365,64.5713,64.5278,64.5713,11900.0
2013-12-06 14:30:00,74.31,74.36,74.31,74.33,18900.0,64.5713,64.6147,64.5713,64.5886,18900.0
2013-12-06 14:40:00,74.35,74.39,74.33,74.36,13700.0,64.606,64.6408,64.5886,64.6147,13700.0
2013-12-06 14:50:00,74.36,74.46,74.35,74.43,15700.0,64.6147,64.7016,64.606,64.6755,15700.0
2013-12-06 15:00:00,74.44,74.46,74.4,74.41,17700.0,64.6842,64.7016,64.6495,64.6582,17700.0
2013-12-06 15:10:00,74.42,74.43,74.34,74.34,20800.0,64.6668,64.6755,64.5973,64.5973,20800.0
2013-12-06 15:20:00,74.35,74.41,74.34,74.39,22400.0,64.606,64.6582,64.5973,64.6408,22400.0
2013-12-06 15:30:00,74.4,74.4,74.24,74.26,33200.0,64.6495,64.6495,64.5104,64.5278,33200.0
2013-12-06 15:40:00,74.26,74.42,74.26,74.36,41300.0,64.5278,64.6668,64.5278,64.6147,41300.0
2013-12-06 15:50:00,74.37,74.54,74.36,74.52,135100.0,64.6234,64.7711,64.6147,64.7537,135100.0
2013-12-09 09:30:00,74.48,74.68,74.06,74.24,50000.0,64.719,64.8928,64.354,64.5104,50000.0
2013-12-09 09:40:00,74.25,74.3,74.06,74.11,24400.0,64.5191,64.5626,64.354,64.3975,24400.0
2013-12-09 09:50:00,74.08,74.45,74.05,74.38,11000.0,64.3714,64.6929,64.3453,64.6321,11000.0
2013-12-09 10:00:00,74.4,74.5,74.34,74.34,24600.0,64.6495,64.7364,64.5973,64.5973,24600.0
2013-12-09 10:10:00,74.33,74.37,74.24,74.25,16100.0,64.5886,64.6234,64.5104,64.5191,16100.0
2013-12-09 10:20:00,74.27,74.28,74.1,74.19,14100.0,64.5365,64.5452,64.3888,64.467,14100.0
2013-12-09 10:30:00,74.18,74.24,74.08,74.24,62400.0,64.4583,64.5104,64.3714,64.5104,62400.0
2013-12-09 10:40:00,74.22,74.25,74.14,74.24,55400.0,64.4931,64.5191,64.4235,64.5104,55400.0
2013-12-09 10:50:00,74.24,74.32,74.2,74.3,43100.0,64.5104,64.5799,64.4757,64.5626,43100.0
2013-12-09 11:00:00,74.3,74.43,74.29,74.42,46600.0,64.5626,64.6755,64.5539,64.6668,46600.0
2013-12-09 11:10:00,74.41,74.43,74.33,74.42,17900.0,64.6582,64.6755,64.5886,64.6668,17900.0
2013-12-09 11:20:00,74.4,74.48,74.38,74.45,9700.0,64.6495,64.719,64.6321,64.6929,9700.0
2013-12-09 11:30:00,74.45,74.47,74.4,74.44,20000.0,64.6929,64.7103,64.6495,64.6842,20000.0
2013-12-09 11:40:00,74.45,74.47,74.37,74.45,27900.0,64.6929,64.7103,64.6234,64.6929,27900.0
2013-12-09 11:50:00,74.46,74.51,74.42,74.51,16200.0,64.7016,64.745,64.6668,64.745,16200.0
2013-12-09 12:00:00,74.48,74.51,74.37,74.41,15000.0,64.719,64.745,64.6234,64.6582,15000.0
2013-12-09 12:10:00,74.4,74.41,74.3,74.37,22600.0,64.6495,64.6582,64.5626,64.6234,22600.0
2013-12-09 12:20:00,74.37,74.48,74.35,74.37,43900.0,64.6234,64.719,64.606,64.6234,43900.0
2013-12-09 12:30:00,74.39,74.39,74.31,74.34,4600.0,64.6408,64.6408,64.5713,64.5973,4600.0
2013-12-09 12:40:00,74.33,74.4,74.32,74.36,17200.0,64.5886,64.6495,64.5799,64.6147,17200.0
2013-12-09 12:50:00,74.36,74.4,74.33,74.37,4400.0,64.6147,64.6495,64.5886,64.6234,4400.0
2013-12-09 13:00:00,74.37,74.43,74.37,74.41,7100.0,64.6234,64.6755,64.6234,64.6582,7100.0
2013-12-09 13:10:00,74.42,74.44,74.4,74.43,9600.0,64.6668,64.6842,64.6495,64.6755,9600.0
2013-12-09 13:20:00,74.42,74.51,74.41,74.45,7500.0,64.6668,64.745,64.6582,64.6929,7500.0
2013-12-09 13:30:00,74.43,74.43,74.38,74.42,12000.0,64.6755,64.6755,64.6321,64.6668,12000.0
2013-12-09 13:40:00,74.42,74.47,74.42,74.46,15200.0,64.6668,64.7103,64.6668,64.7016,15200.0
2013-12-09 13:50:00,74.47,74.5,74.43,74.5,20900.0,64.7103,64.7364,64.6755,64.7364,20900.0
2013-12-09 14:00:00,74.5,74.56,74.5,74.55,10300.0,64.7364,64.7885,64.7364,64.7798,10300.0
2013-12-09 14:10:00,74.55,74.55,74.47,74.51,12500.0,64.7798,64.7798,64.7103,64.745,12500.0
2013-12-09 14:20:00,74.51,74.57,74.51,74.54,8500.0,64.745,64.7972,64.745,64.7711,8500.0
2013-12-09 14:30:00,74.55,74.62,74.51,74.54,9700.0,64.7798,64.8406,64.745,64.7711,9700.0
2013-12-09 14:40:00,74.51,74.56,74.45,74.5,6600.0,64.745,64.7885,64.6929,64.7364,6600.0
2013-12-09 14:50:00,74.49,74.54,74.44,74.45,9400.0,64.7277,64.7711,64.6842,64.6929,9400.0
2013-12-09 15:00:00,74.45,74.47,74.41,74.45,16200.0,64.6929,64.7103,64.6582,64.6929,16200.0
2013-12-09 15:10:00,74.46,74.54,74.44,74.52,40300.0,64.7016,64.7711,64.6842,64.7537,40300.0
2013-12-09 15:20:00,74.52,74.52,74.48,74.49,37300.0,64.7537,64.7537,64.719,64.7277,37300.0
2013-12-09 15:30:00,74.5,74.54,74.49,74.52,40000.0,64.7364,64.7711,64.7277,64.7537,40000.0
2013-12-09 15:40:00,74.52,74.57,74.51,74.55,42500.0,64.7537,64.7972,64.745,64.7798,42500.0
2013-12-09 15:50:00,74.54,74.62,74.52,74.62,101300.0,64.7711,64.8406,64.7537,64.8406,101300.0
2013-12-10 09:30:00,74.35,74.49,74.01,74.3,29300.0,64.606,64.7277,64.3106,64.5626,29300.0
2013-12-10 09:40:00,74.31,74.53,74.22,74.45,22100.0,64.5713,64.7624,64.4931,64.6929,22100.0
2013-12-10 09:50:00,74.44,74.44,74.24,74.3,18900.0,64.6842,64.6842,64.5104,64.5626,18900.0
2013-12-10 10:00:00,74.28,74.41,74.22,74.24,35500.0,64.5452,64.6582,64.4931,64.5104,35500.0
2013-12-10 10:10:00,74.26,74.27,74.16,74.2,40400.0,64.5278,64.5365,64.4409,64.4757,40400.0
2013-12-10 10:20:00,74.23,74.27,74.18,74.24,24300.0,64.5017,64.5365,64.4583,64.5104,24300.0
2013-12-10 10:30:00,74.22,74.42,74.22,74.4,27800.0,64.4931,64.6668,64.4931,64.6495,27800.0
2013-12-10 10:40:00,74.4,74.51,74.38,74.51,20800.0,64.6495,64.745,64.6321,64.745,20800.0
2013-12-10 10:50:00,74.51,74.6,74.51,74.58,19500.0,64.745,64.8233,64.745,64.8059,19500.0
2013-12-10 11:00:00,74.57,74.59,74.46,74.55,29800.0,64.7972,64.8146,64.7016,64.7798,29800.0
2013-12-10 11:10:00,74.58,74.65,74.56,74.65,38500.0,64.8059,64.8667,64.7885,64.8667,38500.0
2013-12-10 11:20:00,74.64,74.66,74.59,74.63,25100.0,64.858,64.8754,64.8146,64.8493,25100.0
2013-12-10 11:30:00,74.62,74.62,74.55,74.57,31100.0,64.8406,64.8406,64.7798,64.7972,31100.0
2013-12-10 11:40:00,74.58,74.58,74.5,74.52,26800.0,64.8059,64.8059,64.7364,64.7537,26800.0
2013-12-10 11:50:00,74.52,74.59,74.5,74.59,29000.0,64.7537,64.8146,64.7364,64.8146,29000.0
2013-12-10 12:00:00,74.59,74.62,74.52,74.54,16800.0,64.8146,64.8406,64.7537,64.7711,16800.0
2013-12-10 12:10:00,74.54,74.55,74.48,74.51,29400.0,64.7711,64.7798,64.719,64.745,29400.0
2013-12-10 12:20:00,74.52,74.59,74.5,74.59,19400.0,64.7537,64.8146,64.7364,64.8146,19400.0
2013-12-10 12:30:00,74.58,74.62,74.54,74.57,16400.0,64.8059,64.8406,64.7711,64.7972,16400.0
2013-12-10 12:40:00,74.57,74.61,74.57,74.6,13100.0,64.7972,64.8319,64.7972,64.8233,13100.0
2013-12-10 12:50:00,74.62,74.63,74.54,74.61,16400.0,64.8406,64.8493,64.7711,64.8319,16400.0
2013-12-10 13:00:00,74.6,74.61,74.56,74.61,14600.0,64.8233,64.8319,64.7885,64.8319,14600.0
2013-12-10 13:10:00,74.6,74.63,74.59,74.6,16500.0,64.8233,64.8493,64.8146,64.8233,16500.0
2013-12-10 13:20:00,74.6,74.61,74.47,74.48,18000.0,64.8233,64.8319,64.7103,64.719,18000.0
2013-12-10 13:30:00,74.47,74.52,74.45,74.52,16400.0,64.7103,64.7537,64.6929,64.7537,16400.0
2013-12-10 13:40:00,74.51,74.53,74.5,74.52,14500.0,64.745,64.7624,64.7364,64.7537,14500.0
2013-12-10 13:50:00,74.51,74.52,74.44,74.48,26200.0,64.745,64.7537,64.6842,64.719,26200.0
2013-12-10 14:00:00,74.49,74.55,74.49,74.52,23800.0,64.7277,64.7798,64.7277,64.7537,23800.0
2013-12-10 14:10:00,74.52,74.54,74.49,74.52,17000.0,64.7537,64.7711,64.7277,64.7537,17000.0
2013-12-10 14:20:00,74.53,74.55,74.5,74.54,13900.0,64.7624,64.7798,64.7364,64.7711,13900.0
2013-12-10 14:30:00,74.54,74.59,74.53,74.59,20500.0,64.7711,64.8146,64.7624,64.8146,20500.0
2013-12-10 14:40:00,74.6,74.6,74.49,74.55,29200.0,64.8233,64.8233,64.7277,64.7798,29200.0
2013-12-10 14:50:00,74.54,74.55,74.4,74.51,87700.0,64.7711,64.7798,64.6495,64.745,87700.0
2013-12-10 15:00:00,74.51,74.55,74.48,74.49,35000.0,64.745,64.7798,64.719,64.7277,35000.0
2013-12-10 15:10:00,74.49,74.5,74.38,74.38,35200.0,64.7277,64.7364,64.6321,64.6321,35200.0
2013-12-10 15:20:00,74.38,74.46,74.38,74.39,43600.0,64.6321,64.7016,64.6321,64.6408,43600.0
2013-12-10 15:30:00,74.4,74.43,74.36,74.38,38400.0,64.6495,64.6755,64.6147,64.6321,38400.0
2013-12-10 15:40:00,74.38,74.42,74.34,74.36,60500.0,64.6321,64.6668,64.5973,64.6147,60500.0
2013-12-10 15:50:00,74.36,74.45,74.36,74.41,87000.0,64.6147,64.6929,64.6147,64.6582,87000.0
2013-12-11 09:30:00,74.49,74.49,74.22,74.29,54700.0,64.7277,64.7277,64.4931,64.5539,54700.0
2013-12-11 09:40:00,74.25,74.26,74.1,74.14,15200.0,64.5191,64.5278,64.3888,64.4235,15200.0
2013-12-11 09:50:00,74.12,74.15,73.95,73.98,18600.0,64.4062,64.4322,64.2584,64.2845,18600.0
2013-12-11 10:00:00,73.94,73.98,73.72,73.79,26000.0,64.2497,64.2845,64.0586,64.1194,26000.0
2013-12-11 10:10:00,73.84,73.89,73.67,73.67,19000.0,64.1629,64.2063,64.0151,64.0151,19000.0
2013-12-11 10:20:00,73.69,73.77,73.58,73.61,17900.0,64.0325,64.102,63.9369,63.963,17900.0
2013-12-11 10:30:00,73.63,73.68,73.54,73.61,16000.0,63.9804,64.0238,63.9022,63.963,16000.0
2013-12-11 10:40:00,73.63,73.63,73.6,73.6,19100.0,63.9804,63.9804,63.9543,63.9543,19100.0
2013-12-11 10:50:00,73.61,73.7,73.6,73.69,14200.0,63.963,64.0412,63.9543,64.0325,14200.0
2013-12-11 11:00:00,73.7,73.7,73.54,73.54,18900.0,64.0412,64.0412,63.9022,63.9022,18900.0
2013-12-11 11:10:00,73.53,73.56,73.4,73.4,12500.0,63.8935,63.9195,63.7805,63.7805,12500.0
2013-12-11 11:20:00,73.39,73.45,73.32,73.41,32400.0,63.7718,63.824,63.711,63.7892,32400.0
2013-12-11 11:30:00,73.41,73.41,73.27,73.27,24900.0,63.7892,63.7892,63.6676,63.6676,24900.0
2013-12-11 11:40:00,73.27,73.29,73.18,73.2,29300.0,63.6676,63.6849,63.5894,63.6067,29300.0
2013-12-11 11:50:00,73.22,73.26,73.14,73.24,24100.0,63.6241,63.6589,63.5546,63.6415,24100.0
2013-12-11 12:00:00,73.23,73.24,73.07,73.07,31800.0,63.6328,63.6415,63.4938,63.4938,31800.0
2013-12-11 12:10:00,73.06,73.09,72.99,73.0,22000.0,63.4851,63.5111,63.4243,63.4329,22000.0
2013-12-11 12:20:00,73.03,73.06,72.96,72.98,14500.0,63.459,63.4851,63.3982,63.4156,14500.0
2013-12-11 12:30:00,72.98,72.99,72.91,72.95,22900.0,63.4156,63.4243,63.3547,63.3895,22900.0
2013-12-11 12:40:00,72.95,73.0,72.95,72.98,14000.0,63.3895,63.4329,63.3895,63.4156,14000.0
2013-12-11 12:50:00,72.96,73.0,72.93,72.98,17400.0,63.3982,63.4329,63.3721,63.4156,17400.0
2013-12-11 13:00:00,72.99,73.09,72.99,73.05,18100.0,63.4243,63.5111,63.4243,63.4764,18100.0
2013-12-11 13:10:00,73.05,73.07,73.01,73.02,17400.0,63.4764,63.4938,63.4416,63.4503,17400.0
2013-12-11 13:20:00,73.0,73.05,72.95,72.95,20100.0,63.4329,63.4764,63.3895,63.3895,20100.0
2013-12-11 13:30:00,72.98,73.16,72.95,73.16,38600.0,63.4156,63.572,63.3895,63.572,38600.0
2013-12-11 13:40:00,73.15,73.25,73.14,73.17,24400.0,63.5633,63.6502,63.5546,63.5807,24400.0
2013-12-11 13:50:00,73.17,73.27,73.13,73.27,79400.0,63.5807,63.6676,63.5459,63.6676,79400.0
2013-12-11 14:00:00,73.26,73.27,73.17,73.17,33000.0,63.6589,63.6676,63.5807,63.5807,33000.0
2013-12-11 14:10:00,73.18,73.19,73.0,73.01,22700.0,63.5894,63.598,63.4329,63.4416,22700.0
2013-12-11 14:20:00,73.01,73.17,73.01,73.17,39200.0,63.4416,63.5807,63.4416,63.5807,39200.0
2013-12-11 14:30:00,73.15,73.15,73.06,73.13,17900.0,63.5633,63.5633,63.4851,63.5459,17900.0
2013-12-11 14:40:00,73.14,73.2,73.12,73.17,16200.0,63.5546,63.6067,63.5372,63.5807,16200.0
2013-12-11 14:50:00,73.17,73.17,73.04,73.06,21000.0,63.5807,63.5807,63.4677,63.4851,21000.0
2013-12-11 15:00:00,73.05,73.12,73.03,73.11,27400.0,63.4764,63.5372,63.459,63.5285,27400.0
2013-12-11 15:10:00,73.12,73.12,73.0,73.0,35800.0,63.5372,63.5372,63.4329,63.4329,35800.0
2013-12-11 15:20:00,73.0,73.02,72.9,72.92,39700.0,63.4329,63.4503,63.346,63.3634,39700.0
2013-12-11 15:30:00,72.91,72.97,72.84,72.85,39700.0,63.3547,63.4069,63.2939,63.3026,39700.0
2013-12-11 15:40:00,72.85,72.88,72.72,72.78,97800.0,63.3026,63.3287,63.1896,63.2418,97800.0
2013-12-11 15:50:00,72.78,72.79,72.68,72.73,161000.0,63.2418,63.2505,63.1549,63.1983,161000.0
2013-12-12 09:30:00,72.53,72.62,72.08,72.14,97700.0,63.0245,63.1027,62.6335,62.6856,97700.0
2013-12-12 09:40:00,72.16,72.23,72.06,72.21,31200.0,62.703,62.7639,62.6161,62.7465,31200.0
2013-12-12 09:50:00,72.21,72.37,72.18,72.31,26500.0,62.7465,62.8855,62.7204,62.8334,26500.0
2013-12-12 10:00:00,72.32,72.37,72.19,72.21,25600.0,62.8421,62.8855,62.7291,62.7465,25600.0
2013-12-12 10:10:00,72.21,72.21,72.06,72.12,30300.0,62.7465,62.7465,62.6161,62.6683,30300.0
2013-12-12 10:20:00,72.12,72.21,72.09,72.21,38400.0,62.6683,62.7465,62.6422,62.7465,38400.0
2013-12-12 10:30:00,72.17,72.2,72.12,72.17,46300.0,62.7117,62.7378,62.6683,62.7117,46300.0
2013-12-12 10:40:00,72.18,72.19,72.08,72.08,36500.0,62.7204,62.7291,62.6335,62.6335,36500.0
2013-12-12 10:50:00,72.09,72.11,72.0,72.02,38800.0,62.6422,62.6596,62.564,62.5814,38800.0
2013-12-12 11:00:00,72.03,72.16,71.99,72.16,25500.0,62.5901,62.703,62.5553,62.703,25500.0
2013-12-12 11:10:00,72.15,72.25,72.15,72.24,19400.0,62.6943,62.7812,62.6943,62.7725,19400.0
2013-12-12 11:20:00,72.25,72.33,72.18,72.19,26300.0,62.7812,62.8507,62.7204,62.7291,26300.0
2013-12-12 11:30:00,72.2,72.29,72.18,72.28,31200.0,62.7378,62.816,62.7204,62.8073,31200.0
2013-12-12 11:40:00,72.25,72.25,72.14,72.21,26100.0,62.7812,62.7812,62.6856,62.7465,26100.0
2013-12-12 11:50:00,72.22,72.23,72.11,72.13,25200.0,62.7552,62.7639,62.6596,62.677,25200.0
2013-12-12 12:00:00,72.13,72.25,72.09,72.23,39400.0,62.677,62.7812,62.6422,62.7639,39400.0
2013-12-12 12:10:00,72.22,72.29,72.19,72.21,17200.0,62.7552,62.816,62.7291,62.7465,17200.0
2013-12-12 12:20:00,72.21,72.22,72.06,72.16,29100.0,62.7465,62.7552,62.6161,62.703,29100.0
2013-12-12 12:30:00,72.16,72.17,72.09,72.13,16100.0,62.703,62.7117,62.6422,62.677,16100.0
2013-12-12 12:40:00,72.12,72.12,72.05,72.08,15700.0,62.6683,62.6683,62.6074,62.6335,15700.0
2013-12-12 12:50:00,72.07,72.08,72.01,72.02,18500.0,62.6248,62.6335,62.5727,62.5814,18500.0
2013-12-12 13:00:00,72.02,72.09,72.01,72.08,19700.0,62.5814,62.6422,62.5727,62.6335,19700.0
2013-12-12 13:10:00,72.07,72.09,72.01,72.05,18000.0,62.6248,62.6422,62.5727,62.6074,18000.0
2013-12-12 13:20:00,72.04,72.07,71.99,72.0,22100.0,62.5988,62.6248,62.5553,62.564,22100.0
2013-12-12 13:30:00,72.0,72.05,71.98,72.04,31200.0,62.564,62.6074,62.5466,62.5988,31200.0
2013-12-12 13:40:00,72.03,72.05,71.97,71.98,23400.0,62.5901,62.6074,62.5379,62.5466,23400.0
2013-12-12 13:50:00,71.98,72.02,71.97,72.02,26000.0,62.5466,62.5814,62.5379,62.5814,26000.0
2013-12-12 14:00:00,72.02,72.07,71.99,72.04,32900.0,62.5814,62.6248,62.5553,62.5988,32900.0
2013-12-12 14:10:00,72.04,72.05,72.0,72.02,20300.0,62.5988,62.6074,62.564,62.5814,20300.0
2013-12-12 14:20:00,72.01,72.09,71.99,72.09,19100.0,62.5727,62.6422,62.5553,62.6422,19100.0
2013-12-12 14:30:00,72.09,72.13,72.02,72.04,20200.0,62.6422,62.677,62.5814,62.5988,20200.0
2013-12-12 14:40:00,72.04,72.09,72.03,72.06,21500.0,62.5988,62.6422,62.5901,62.6161,21500.0
2013-12-12 14:50:00,72.06,72.19,72.05,72.16,22600.0,62.6161,62.7291,62.6074,62.703,22600.0
2013-12-12 15:00:00,72.16,72.17,72.03,72.04,33200.0,62.703,62.7117,62.5901,62.5988,33200.0
2013-12-12 15:10:00,72.05,72.08,72.01,72.03,42000.0,62.6074,62.6335,62.5727,62.5901,42000.0
2013-12-12 15:20:00,72.03,72.11,72.02,72.1,48600.0,62.5901,62.6596,62.5814,62.6509,48600.0
2013-12-12 15:30:00,72.11,72.15,72.02,72.02,55300.0,62.6596,62.6943,62.5814,62.5814,55300.0
2013-12-12 15:40:00,72.03,72.03,71.98,72.0,165900.0,62.5901,62.5901,62.5466,62.564,165900.0
2013-12-12 15:50:00,72.0,72.01,71.81,71.84,171200.0,62.564,62.5727,62.3989,62.425,171200.0
2013-12-13 09:30:00,72.04,72.15,71.94,72.04,68400.0,62.5988,62.6943,62.5119,62.5988,68400.0
2013-12-13 09:40:00,72.01,72.11,71.93,72.02,65500.0,62.5727,62.6596,62.5032,62.5814,65500.0
2013-12-13 09:50:00,72.05,72.05,71.69,71.74,63300.0,62.6074,62.6074,62.2946,62.3381,63300.0
2013-12-13 10:00:00,71.74,71.88,71.72,71.83,64000.0,62.3381,62.4597,62.3207,62.4163,64000.0
2013-12-13 10:10:00,71.82,71.87,71.73,71.73,29600.0,62.4076,62.451,62.3294,62.3294,29600.0
2013-12-13 10:20:00,71.72,71.74,71.45,71.49,77600.0,62.3207,62.3381,62.0861,62.1208,77600.0
2013-12-13 10:30:00,71.49,71.49,71.36,71.4,60700.0,62.1208,62.1208,62.0079,62.0426,60700.0
2013-12-13 10:40:00,71.43,71.45,71.33,71.38,55900.0,62.0687,62.0861,61.9818,62.0253,55900.0
2013-12-13 10:50:00,71.38,71.45,71.26,71.27,79300.0,62.0253,62.0861,61.921,61.9297,79300.0
2013-12-13 11:00:00,71.28,71.34,71.25,71.31,96000.0,61.9384,61.9905,61.9123,61.9644,96000.0
2013-12-13 11:10:00,71.3,71.32,71.22,71.29,103900.0,61.9557,61.9731,61.8862,61.947,103900.0
2013-12-13 11:20:00,71.3,71.36,71.24,71.29,143300.0,61.9557,62.0079,61.9036,61.947,143300.0
2013-12-13 11:30:00,71.29,71.69,71.25,71.69,57400.0,61.947,62.2946,61.9123,62.2946,57400.0
2013-12-13 11:40:00,71.69,71.81,71.69,71.8,33900.0,62.2946,62.3989,62.2946,62.3902,33900.0
2013-12-13 11:50:00,71.82,71.82,71.77,71.8,52100.0,62.4076,62.4076,62.3641,62.3902,52100.0
2013-12-13 12:00:00,71.8,71.84,71.76,71.83,43500.0,62.3902,62.425,62.3554,62.4163,43500.0
2013-12-13 12:10:00,71.83,71.91,71.77,71.81,78800.0,62.4163,62.4858,62.3641,62.3989,78800.0
2013-12-13 12:20:00,71.82,71.84,71.75,71.78,55900.0,62.4076,62.425,62.3468,62.3728,55900.0
2013-12-13 12:30:00,71.79,71.83,71.76,71.78,32800.0,62.3815,62.4163,62.3554,62.3728,32800.0
2013-12-13 12:40:00,71.78,71.8,71.75,71.78,26000.0,62.3728,62.3902,62.3468,62.3728,26000.0
2013-12-13 12:50:00,71.78,71.81,71.78,71.78,22000.0,62.3728,62.3989,62.3728,62.3728,22000.0
2013-12-13 13:00:00,71.78,71.81,71.76,71.79,21200.0,62.3728,62.3989,62.3554,62.3815,21200.0
2013-12-13 13:10:00,71.8,71.8,71.74,71.78,27800.0,62.3902,62.3902,62.3381,62.3728,27800.0
2013-12-13 13:20:00,71.78,71.79,71.73,71.78,18900.0,62.3728,62.3815,62.3294,62.3728,18900.0
2013-12-13 13:30:00,71.79,71.82,71.77,71.78,41300.0,62.3815,62.4076,62.3641,62.3728,41300.0
2013-12-13 13:40:00,71.78,71.81,71.75,71.8,52700.0,62.3728,62.3989,62.3468,62.3902,52700.0
2013-12-13 13:50:00,71.8,71.8,71.68,71.69,32400.0,62.3902,62.3902,62.2859,62.2946,32400.0
2013-12-13 14:00:00,71.7,71.73,71.57,71.58,33400.0,62.3033,62.3294,62.1904,62.199,33400.0
2013-12-13 14:10:00,71.58,71.6,71.47,71.59,26800.0,62.199,62.2164,62.1035,62.2077,26800.0
2013-12-13 14:20:00,71.61,71.61,71.42,71.42,30700.0,62.2251,62.2251,62.06,62.06,30700.0
2013-12-13 14:30:00,71.42,71.65,71.41,71.57,38300.0,62.06,62.2599,62.0513,62.1904,38300.0
2013-12-13 14:40:00,71.58,71.66,71.57,71.58,33200.0,62.199,62.2686,62.1904,62.199,33200.0
2013-12-13 14:50:00,71.58,71.66,71.57,71.64,31100.0,62.199,62.2686,62.1904,62.2512,31100.0
2013-12-13 15:00:00,71.66,71.81,71.66,71.78,38900.0,62.2686,62.3989,62.2686,62.3728,38900.0
2013-12-13 15:10:00,71.76,71.82,71.69,71.8,35700.0,62.3554,62.4076,62.2946,62.3902,35700.0
2013-12-13 15:20:00,71.8,71.83,71.78,71.79,72500.0,62.3902,62.4163,62.3728,62.3815,72500.0
2013-12-13 15:30:00,71.79,71.8,71.66,71.66,65500.0,62.3815,62.3902,62.2686,62.2686,65500.0
2013-12-13 15:40:00,71.66,71.77,71.64,71.67,83900.0,62.2686,62.3641,62.2512,62.2772,83900.0
2013-12-13 15:50:00,71.67,71.68,71.53,71.56,151200.0,62.2772,62.2859,62.1556,62.1817,151200.0
2013-12-16 09:30:00,71.96,72.3,71.91,72.04,46800.0,62.5292,62.8247,62.4858,62.5988,46800.0
2013-12-16 09:40:00,72.1,72.17,72.0,72.06,117400.0,62.6509,62.7117,62.564,62.6161,117400.0
2013-12-16 09:50:00,72.07,72.1,71.81,71.84,152700.0,62.6248,62.6509,62.3989,62.425,152700.0
2013-12-16 10:00:00,71.86,71.96,71.82,71.94,69400.0,62.4423,62.5292,62.4076,62.5119,69400.0
2013-12-16 10:10:00,71.94,71.95,71.79,71.85,51800.0,62.5119,62.5205,62.3815,62.4337,51800.0
2013-12-16 10:20:00,71.85,71.98,71.84,71.89,29500.0,62.4337,62.5466,62.425,62.4684,29500.0
2013-12-16 10:30:00,71.89,71.9,71.66,71.72,46200.0,62.4684,62.4771,62.2686,62.3207,46200.0
2013-12-16 10:40:00,71.71,71.84,71.71,71.78,38000.0,62.312,62.425,62.312,62.3728,38000.0
2013-12-16 10:50:00,71.76,71.85,71.72,71.83,21900.0,62.3554,62.4337,62.3207,62.4163,21900.0
2013-12-16 11:00:00,71.85,71.85,71.71,71.75,36000.0,62.4337,62.4337,62.312,62.3468,36000.0
2013-12-16 11:10:00,71.73,71.87,71.73,71.81,19400.0,62.3294,62.451,62.3294,62.3989,19400.0
2013-12-16 11:20:00,71.79,71.84,71.75,71.77,28200.0,62.3815,62.425,62.3468,62.3641,28200.0
2013-12-16 11:30:00,71.78,71.79,71.62,71.62,34500.0,62.3728,62.3815,62.2338,62.2338,34500.0
2013-12-16 11:40:00,71.65,71.8,71.64,71.8,20200.0,62.2599,62.3902,62.2512,62.3902,20200.0
2013-12-16 11:50:00,71.78,71.83,71.76,71.77,26100.0,62.3728,62.4163,62.3554,62.3641,26100.0
2013-12-16 12:00:00,71.79,71.82,71.64,71.68,33300.0,62.3815,62.4076,62.2512,62.2859,33300.0
2013-12-16 12:10:00,71.69,71.69,71.59,71.59,16700.0,62.2946,62.2946,62.2077,62.2077,16700.0
2013-12-16 12:20:00,71.59,71.62,71.55,71.57,26200.0,62.2077,62.2338,62.173,62.1904,26200.0
2013-12-16 12:30:00,71.57,71.67,71.55,71.58,15800.0,62.1904,62.2772,62.173,62.199,15800.0
2013-12-16 12:40:00,71.58,71.64,71.56,71.57,34100.0,62.199,62.2512,62.1817,62.1904,34100.0
2013-12-16 12:50:00,71.56,71.61,71.55,71.56,20900.0,62.1817,62.2251,62.173,62.1817,20900.0
2013-12-16 13:00:00,71.57,71.65,71.55,71.61,20400.0,62.1904,62.2599,62.173,62.2251,20400.0
2013-12-16 13:10:00,71.59,71.64,71.57,71.61,11900.0,62.2077,62.2512,62.1904,62.2251,11900.0
2013-12-16 13:20:00,71.62,71.66,71.59,71.59,34500.0,62.2338,62.2686,62.2077,62.2077,34500.0
2013-12-16 13:30:00,71.6,71.62,71.52,71.52,26000.0,62.2164,62.2338,62.1469,62.1469,26000.0
2013-12-16 13:40:00,71.52,71.53,71.4,71.5,39000.0,62.1469,62.1556,62.0426,62.1295,39000.0
2013-12-16 13:50:00,71.49,71.62,71.49,71.56,23600.0,62.1208,62.2338,62.1208,62.1817,23600.0
2013-12-16 14:00:00,71.57,71.62,71.55,71.57,31000.0,62.1904,62.2338,62.173,62.1904,31000.0
2013-12-16 14:10:00,71.57,71.64,71.57,71.57,26100.0,62.1904,62.2512,62.1904,62.1904,26100.0
2013-12-16 14:20:00,71.56,71.64,71.56,71.61,28100.0,62.1817,62.2512,62.1817,62.2251,28100.0
2013-12-16 14:30:00,71.61,71.62,71.54,71.61,22300.0,62.2251,62.2338,62.1643,62.2251,22300.0
2013-12-16 14:40:00,71.62,71.64,71.59,71.62,20000.0,62.2338,62.2512,62.2077,62.2338,20000.0
2013-12-16 14:50:00,71.62,71.64,71.57,71.58,35200.0,62.2338,62.2512,62.1904,62.199,35200.0
2013-12-16 15:00:00,71.59,71.63,71.57,71.59,28500.0,62.2077,62.2425,62.1904,62.2077,28500.0
2013-12-16 15:10:00,71.59,71.66,71.59,71.63,45200.0,62.2077,62.2686,62.2077,62.2425,45200.0
2013-12-16 15:20:00,71.63,71.63,71.51,71.56,36700.0,62.2425,62.2425,62.1382,62.1817,36700.0
2013-12-16 15:30:00,71.57,71.57,71.52,71.54,64400.0,62.1904,62.1904,62.1469,62.1643,64400.0
2013-12-16 15:40:00,71.53,71.65,71.49,71.57,423500.0,62.1556,62.2599,62.1208,62.1904,423500.0
2013-12-16 15:50:00,71.57,71.59,71.52,71.56,73600.0,62.1904,62.2077,62.1469,62.1817,73600.0
2013-12-17 09:30:00,71.8,71.86,71.3,71.43,96700.0,62.3902,62.4423,61.9557,62.0687,96700.0
2013-12-17 09:40:00,71.41,71.47,71.25,71.34,166600.0,62.0513,62.1035,61.9123,61.9905,166600.0
2013-12-17 09:50:00,71.34,71.51,71.24,71.5,64200.0,61.9905,62.1382,61.9036,62.1295,64200.0
2013-12-17 10:00:00,71.5,71.76,71.45,71.67,67400.0,62.1295,62.3554,62.0861,62.2772,67400.0
2013-12-17 10:10:00,71.66,71.73,71.57,71.57,77800.0,62.2686,62.3294,62.1904,62.1904,77800.0
2013-12-17 10:20:00,71.59,71.62,71.48,71.61,47800.0,62.2077,62.2338,62.1121,62.2251,47800.0
2013-12-17 10:30:00,71.59,71.65,71.56,71.63,35900.0,62.2077,62.2599,62.1817,62.2425,35900.0
2013-12-17 10:40:00,71.63,71.63,71.47,71.47,50100.0,62.2425,62.2425,62.1035,62.1035,50100.0
2013-12-17 10:50:00,71.47,71.49,71.3,71.36,22600.0,62.1035,62.1208,61.9557,62.0079,22600.0
2013-12-17 11:00:00,71.36,71.53,71.36,71.48,42100.0,62.0079,62.1556,62.0079,62.1121,42100.0
2013-12-17 11:10:00,71.47,71.5,71.42,71.45,40300.0,62.1035,62.1295,62.06,62.0861,40300.0
2013-12-17 11:20:00,71.45,71.53,71.42,71.42,62700.0,62.0861,62.1556,62.06,62.06,62700.0
2013-12-17 11:30:00,71.43,71.5,71.42,71.45,81700.0,62.0687,62.1295,62.06,62.0861,81700.0
2013-12-17 11:40:00,71.45,71.45,71.38,71.44,49100.0,62.0861,62.0861,62.0253,62.0774,49100.0
2013-12-17 11:50:00,71.45,71.51,71.42,71.5,48500.0,62.0861,62.1382,62.06,62.1295,48500.0
2013-12-17 12:00:00,71.51,71.53,71.48,71.48,39800.0,62.1382,62.1556,62.1121,62.1121,39800.0
2013-12-17 12:10:00,71.48,71.55,71.45,71.5,26600.0,62.1121,62.173,62.0861,62.1295,26600.0
2013-12-17 12:20:00,71.49,71.53,71.47,71.51,26600.0,62.1208,62.1556,62.1035,62.1382,26600.0
2013-12-17 12:30:00,71.51,71.55,71.48,71.48,21900.0,62.1382,62.173,62.1121,62.1121,21900.0
2013-12-17 12:40:00,71.48,71.64,71.48,71.64,29300.0,62.1121,62.2512,62.1121,62.2512,29300.0
2013-12-17 12:50:00,71.63,71.68,71.61,71.65,47700.0,62.2425,62.2859,62.2251,62.2599,47700.0
2013-12-17 13:00:00,71.64,71.68,71.55,71.56,54500.0,62.2512,62.2859,62.173,62.1817,54500.0
2013-12-17 13:10:00,71.56,71.58,71.53,71.56,23900.0,62.1817,62.199,62.1556,62.1817,23900.0
2013-12-17 13:20:00,71.56,71.59,71.53,71.59,35600.0,62.1817,62.2077,62.1556,62.2077,35600.0
2013-12-17 13:30:00,71.59,71.6,71.52,71.54,32100.0,62.2077,62.2164,62.1469,62.1643,32100.0
2013-12-17 13:40:00,71.54,71.55,71.52,71.54,49600.0,62.1643,62.173,62.1469,62.1643,49600.0
2013-12-17 13:50:00,71.54,71.55,71.53,71.55,29000.0,62.1643,62.173,62.1556,62.173,29000.0
2013-12-17 14:00:00,71.54,71.61,71.51,71.61,61100.0,62.1643,62.2251,62.1382,62.2251,61100.0
2013-12-17 14:10:00,71.61,71.61,71.55,71.57,64900.0,62.2251,62.2251,62.173,62.1904,64900.0
2013-12-17 14:20:00,71.58,71.64,71.56,71.57,33800.0,62.199,62.2512,62.1817,62.1904,33800.0
2013-12-17 14:30:00,71.57,71.61,71.56,71.58,49000.0,62.1904,62.2251,62.1817,62.199,49000.0
2013-12-17 14:40:00,71.58,71.61,71.57,71.61,25200.0,62.199,62.2251,62.1904,62.2251,25200.0
2013-12-17 14:50:00,71.61,71.61,71.57,71.58,44200.0,62.2251,62.2251,62.1904,62.199,44200.0
2013-12-17 15:00:00,71.59,71.65,71.58,71.65,41500.0,62.2077,62.2599,62.199,62.2599,41500.0
2013-12-17 15:10:00,71.64,71.71,71.64,71.7,55200.0,62.2512,62.312,62.2512,62.3033,55200.0
2013-12-17 15:20:00,71.7,71.72,71.68,71.72,54300.0,62.3033,62.3207,62.2859,62.3207,54300.0
2013-12-17 15:30:00,71.72,71.74,71.67,71.73,81800.0,62.3207,62.3381,62.2772,62.3294,81800.0
2013-12-17 15:40:00,71.73,71.73,71.65,71.67,111200.0,62.3294,62.3294,62.2599,62.2772,111200.0
2013-12-17 15:50:00,71.67,71.67,71.58,71.64,189300.0,62.2772,62.2772,62.199,62.2512,189300.0
2013-12-18 09:30:00,71.73,71.97,71.63,71.78,135400.0,62.3294,62.5379,62.2425,62.3728,135400.0
2013-12-18 09:40:00,71.8,72.0,71.79,71.94,53500.0,62.3902,62.564,62.3815,62.5119,53500.0
2013-12-18 09:50:00,71.94,72.0,71.74,71.91,71200.0,62.5119,62.564,62.3381,62.4858,71200.0
2013-12-18 10:00:00,71.91,71.96,71.81,71.95,50100.0,62.4858,62.5292,62.3989,62.5205,50100.0
2013-12-18 10:10:00,71.94,71.97,71.89,71.91,51600.0,62.5119,62.5379,62.4684,62.4858,51600.0
2013-12-18 10:20:00,71.9,71.94,71.83,71.9,36000.0,62.4771,62.5119,62.4163,62.4771,36000.0
2013-12-18 10:30:00,71.9,71.95,71.87,71.92,46400.0,62.4771,62.5205,62.451,62.4945,46400.0
2013-12-18 10:40:00,71.91,71.91,71.75,71.87,44800.0,62.4858,62.4858,62.3468,62.451,44800.0
2013-12-18 10:50:00,71.86,71.86,71.73,71.77,64000.0,62.4423,62.4423,62.3294,62.3641,64000.0
2013-12-18 11:00:00,71.77,71.86,71.72,71.77,47800.0,62.3641,62.4423,62.3207,62.3641,47800.0
2013-12-18 11:10:00,71.77,71.83,71.76,71.79,41800.0,62.3641,62.4163,62.3554,62.3815,41800.0
2013-12-18 11:20:00,71.79,71.79,71.69,71.69,27500.0,62.3815,62.3815,62.2946,62.2946,27500.0
2013-12-18 11:30:00,71.69,71.72,71.64,71.64,21400.0,62.2946,62.3207,62.2512,62.2512,21400.0
2013-12-18 11:40:00,71.64,71.69,71.56,71.61,28600.0,62.2512,62.2946,62.1817,62.2251,28600.0
2013-12-18 11:50:00,71.64,71.67,71.61,71.66,25200.0,62.2512,62.2772,62.2251,62.2686,25200.0
2013-12-18 12:00:00,71.66,71.73,71.63,71.65,52100.0,62.2686,62.3294,62.2425,62.2599,52100.0
2013-12-18 12:10:00,71.65,71.75,71.65,71.73,22400.0,62.2599,62.3468,62.2599,62.3294,22400.0
2013-12-18 12:20:00,71.72,71.83,71.72,71.78,40800.0,62.3207,62.4163,62.3207,62.3728,40800.0
2013-12-18 12:30:00,71.77,71.85,71.74,71.83,88700.0,62.3641,62.4337,62.3381,62.4163,88700.0
2013-12-18 12:40:00,71.84,72.04,71.83,72.0,48300.0,62.425,62.5988,62.4163,62.564,48300.0
2013-12-18 12:50:00,72.0,72.02,71.93,71.95,43000.0,62.564,62.5814,62.5032,62.5205,43000.0
2013-12-18 13:00:00,71.95,71.98,71.88,71.97,83100.0,62.5205,62.5466,62.4597,62.5379,83100.0
2013-12-18 13:10:00,71.97,71.98,71.72,71.76,180300.0,62.5379,62.5466,62.3207,62.3554,180300.0
2013-12-18 13:20:00,71.75,71.82,71.73,71.82,78600.0,62.3468,62.4076,62.3294,62.4076,78600.0
2013-12-18 13:30:00,71.81,71.85,71.77,71.84,21400.0,62.3989,62.4337,62.3641,62.425,21400.0
2013-12-18 13:40:00,71.85,71.89,71.8,71.82,65100.0,62.4337,62.4684,62.3902,62.4076,65100.0
2013-12-18 13:50:00,71.82,72.03,71.8,71.96,35600.0,62.4076,62.5901,62.3902,62.5292,35600.0
2013-12-18 14:00:00,71.96,72.72,71.47,72.63,127600.0,62.5292,63.1896,62.1035,63.1114,127600.0
2013-12-18 14:10:00,72.62,72.72,72.39,72.49,93800.0,63.1027,63.1896,62.9029,62.9898,93800.0
2013-12-18 14:20:00,72.48,72.82,72.38,72.61,93200.0,62.9811,63.2765,62.8942,63.0941,93200.0
2013-12-18 14:30:00,72.61,73.02,72.58,73.02,75900.0,63.0941,63.4503,63.068,63.4503,75900.0
2013-12-18 14:40:00,73.0,73.05,72.89,72.9,63500.0,63.4329,63.4764,63.3374,63.346,63500.0
2013-12-18 14:50:00,72.91,73.03,72.9,73.01,33500.0,63.3547,63.459,63.346,63.4416,33500.0
2013-12-18 15:00:00,73.02,73.09,72.97,73.02,62800.0,63.4503,63.5111,63.4069,63.4503,62800.0
2013-12-18 15:10:00,73.02,73.29,73.01,73.28,60000.0,63.4503,63.6849,63.4416,63.6762,60000.0
2013-12-18 15:20:00,73.28,73.35,73.27,73.3,108500.0,63.6762,63.7371,63.6676,63.6936,108500.0
2013-12-18 15:30:00,73.31,73.57,73.31,73.57,92000.0,63.7023,63.9282,63.7023,63.9282,92000.0
2013-12-18 15:40:00,73.58,73.65,73.55,73.56,147700.0,63.9369,63.9978,63.9109,63.9195,147700.0
2013-12-18 15:50:00,73.56,73.81,73.54,73.76,285800.0,63.9195,64.1368,63.9022,64.0933,285800.0
2013-12-19 09:30:00,73.62,73.62,73.27,73.45,63100.0,63.9717,63.9717,63.6676,63.824,63100.0
2013-12-19 09:40:00,73.48,73.49,73.2,73.26,35800.0,63.85,63.8587,63.6067,63.6589,35800.0
2013-12-19 09:50:00,73.25,73.26,73.1,73.16,43100.0,63.6502,63.6589,63.5198,63.572,43100.0
2013-12-19 10:00:00,73.17,73.2,73.05,73.17,79800.0,63.5807,63.6067,63.4764,63.5807,79800.0
2013-12-19 10:10:00,73.15,73.19,73.07,73.1,52500.0,63.5633,63.598,63.4938,63.5198,52500.0
2013-12-19 10:20:00,73.09,73.17,73.09,73.14,63700.0,63.5111,63.5807,63.5111,63.5546,63700.0
2013-12-19 10:30:00,73.14,73.26,73.12,73.24,43600.0,63.5546,63.6589,63.5372,63.6415,43600.0
2013-12-19 10:40:00,73.22,73.44,73.18,73.43,35900.0,63.6241,63.8153,63.5894,63.8066,35900.0
2013-12-19 10:50:00,73.43,73.48,73.39,73.44,28100.0,63.8066,63.85,63.7718,63.8153,28100.0
2013-12-19 11:00:00,73.45,73.52,73.42,73.51,19700.0,63.824,63.8848,63.7979,63.8761,19700.0
2013-12-19 11:10:00,73.5,73.54,73.5,73.51,20000.0,63.8674,63.9022,63.8674,63.8761,20000.0
2013-12-19 11:20:00,73.5,73.61,73.5,73.55,36200.0,63.8674,63.963,63.8674,63.9109,36200.0
2013-12-19 11:30:00,73.54,73.58,73.46,73.47,35700.0,63.9022,63.9369,63.8327,63.8413,35700.0
2013-12-19 11:40:00,73.47,73.49,73.4,73.41,19900.0,63.8413,63.8587,63.7805,63.7892,19900.0
2013-12-19 11:50:00,73.41,73.55,73.41,73.53,24800.0,63.7892,63.9109,63.7892,63.8935,24800.0
2013-12-19 12:00:00,73.53,73.53,73.45,73.5,18100.0,63.8935,63.8935,63.824,63.8674,18100.0
2013-12-19 12:10:00,73.51,73.56,73.5,73.54,57000.0,63.8761,63.9195,63.8674,63.9022,57000.0
2013-12-19 12:20:00,73.55,73.65,73.53,73.63,45000.0,63.9109,63.9978,63.8935,63.9804,45000.0
2013-12-19 12:30:00,73.63,73.63,73.56,73.6,29300.0,63.9804,63.9804,63.9195,63.9543,29300.0
2013-12-19 12:40:00,73.6,73.7,73.6,73.64,24900.0,63.9543,64.0412,63.9543,63.9891,24900.0
2013-12-19 12:50:00,73.64,73.72,73.64,73.69,11600.0,63.9891,64.0586,63.9891,64.0325,11600.0
2013-12-19 13:00:00,73.69,73.77,73.66,73.75,26100.0,64.0325,64.102,64.0064,64.0846,26100.0
2013-12-19 13:10:00,73.75,73.97,73.75,73.97,73000.0,64.0846,64.2758,64.0846,64.2758,73000.0
2013-12-19 13:20:00,73.97,73.98,73.89,73.9,29700.0,64.2758,64.2845,64.2063,64.215,29700.0
2013-12-19 13:30:00,73.92,73.94,73.78,73.79,22000.0,64.2324,64.2497,64.1107,64.1194,22000.0
2013-12-19 13:40:00,73.8,73.8,73.73,73.76,23300.0,64.1281,64.1281,64.0673,64.0933,23300.0
2013-12-19 13:50:00,73.76,73.83,73.75,73.81,20200.0,64.0933,64.1542,64.0846,64.1368,20200.0
2013-12-19 14:00:00,73.8,73.89,73.79,73.88,31400.0,64.1281,64.2063,64.1194,64.1976,31400.0
2013-12-19 14:10:00,73.88,73.89,73.81,73.88,28300.0,64.1976,64.2063,64.1368,64.1976,28300.0
2013-12-19 14:20:00,73.87,73.88,73.79,73.79,30600.0,64.1889,64.1976,64.1194,64.1194,30600.0
2013-12-19 14:30:00,73.78,73.79,73.74,73.75,28600.0,64.1107,64.1194,64.076,64.0846,28600.0
2013-12-19 14:40:00,73.76,73.8,73.74,73.79,30300.0,64.0933,64.1281,64.076,64.1194,30300.0
2013-12-19 14:50:00,73.79,73.83,73.77,73.82,34600.0,64.1194,64.1542,64.102,64.1455,34600.0
2013-12-19 15:00:00,73.81,73.93,73.78,73.92,45600.0,64.1368,64.2411,64.1107,64.2324,45600.0
2013-12-19 15:10:00,73.92,73.99,73.92,73.98,52300.0,64.2324,64.2932,64.2324,64.2845,52300.0
2013-12-19 15:20:00,73.98,73.99,73.9,73.9,46600.0,64.2845,64.2932,64.215,64.215,46600.0
2013-12-19 15:30:00,73.91,73.93,73.82,73.93,48000.0,64.2237,64.2411,64.1455,64.2411,48000.0
2013-12-19 15:40:00,73.93,73.99,73.8,73.81,84000.0,64.2411,64.2932,64.1281,64.1368,84000.0
2013-12-19 15:50:00,73.81,73.91,73.79,73.87,175200.0,64.1368,64.2237,64.1194,64.1889,175200.0
2013-12-20 09:30:00,74.19,74.19,73.82,73.92,318300.0,64.467,64.467,64.1455,64.2324,318300.0
2013-12-20 09:40:00,73.88,74.07,73.84,74.0,20100.0,64.1976,64.3627,64.1629,64.3019,20100.0
2013-12-20 09:50:00,74.0,74.1,73.91,73.97,56400.0,64.3019,64.3888,64.2237,64.2758,56400.0
2013-12-20 10:00:00,73.95,74.04,73.92,73.96,20200.0,64.2584,64.3366,64.2324,64.2671,20200.0
2013-12-20 10:10:00,73.95,74.03,73.93,74.0,46100.0,64.2584,64.328,64.2411,64.3019,46100.0
2013-12-20 10:20:00,74.0,74.07,73.99,74.05,22400.0,64.3019,64.3627,64.2932,64.3453,22400.0
2013-12-20 10:30:00,74.04,74.09,74.02,74.05,13000.0,64.3366,64.3801,64.3193,64.3453,13000.0
2013-12-20 10:40:00,74.03,74.16,74.02,74.14,25700.0,64.328,64.4409,64.3193,64.4235,25700.0
2013-12-20 10:50:00,74.13,74.16,74.04,74.07,28200.0,64.4148,64.4409,64.3366,64.3627,28200.0
2013-12-20 11:00:00,74.07,74.17,74.06,74.16,20900.0,64.3627,64.4496,64.354,64.4409,20900.0
2013-12-20 11:10:00,74.14,74.23,74.12,74.22,17200.0,64.4235,64.5017,64.4062,64.4931,17200.0
2013-12-20 11:20:00,74.2,74.31,74.19,74.25,17500.0,64.4757,64.5713,64.467,64.5191,17500.0
2013-12-20 11:30:00,74.26,74.35,74.26,74.33,20000.0,64.5278,64.606,64.5278,64.5886,20000.0
2013-12-20 11:40:00,74.32,74.46,74.3,74.44,35600.0,64.5799,64.7016,64.5626,64.6842,35600.0
2013-12-20 11:50:00,74.45,74.52,74.44,74.5,18800.0,64.6929,64.7537,64.6842,64.7364,18800.0
2013-12-20 12:00:00,74.5,74.77,74.5,74.76,63400.0,64.7364,64.971,64.7364,64.9623,63400.0
2013-12-20 12:10:00,74.76,74.79,74.67,74.67,49500.0,64.9623,64.9884,64.8841,64.8841,49500.0
2013-12-20 12:20:00,74.69,74.81,74.66,74.76,27300.0,64.9015,65.0057,64.8754,64.9623,27300.0
2013-12-20 12:30:00,74.77,74.78,74.66,74.66,11900.0,64.971,64.9797,64.8754,64.8754,11900.0
2013-12-20 12:40:00,74.67,74.69,74.6,74.62,12100.0,64.8841,64.9015,64.8233,64.8406,12100.0
2013-12-20 12:50:00,74.62,74.67,74.59,74.65,9300.0,64.8406,64.8841,64.8146,64.8667,9300.0
2013-12-20 13:00:00,74.62,74.66,74.6,74.65,15400.0,64.8406,64.8754,64.8233,64.8667,15400.0
2013-12-20 13:10:00,74.65,74.7,74.64,74.67,22600.0,64.8667,64.9101,64.858,64.8841,22600.0
2013-12-20 13:20:00,74.66,74.68,74.64,74.65,14000.0,64.8754,64.8928,64.858,64.8667,14000.0
2013-12-20 13:30:00,74.65,74.69,74.65,74.66,28300.0,64.8667,64.9015,64.8667,64.8754,28300.0
2013-12-20 13:40:00,74.66,74.68,74.64,74.66,12500.0,64.8754,64.8928,64.858,64.8754,12500.0
2013-12-20 13:50:00,74.67,74.73,74.65,74.73,16600.0,64.8841,64.9362,64.8667,64.9362,16600.0
2013-12-20 14:00:00,74.73,74.75,74.69,74.73,15500.0,64.9362,64.9536,64.9015,64.9362,15500.0
2013-12-20 14:10:00,74.73,74.76,74.7,74.75,26200.0,64.9362,64.9623,64.9101,64.9536,26200.0
2013-12-20 14:20:00,74.73,74.75,74.69,74.72,21900.0,64.9362,64.9536,64.9015,64.9275,21900.0
2013-12-20 14:30:00,74.72,74.74,74.7,74.7,32300.0,64.9275,64.9449,64.9101,64.9101,32300.0
2013-12-20 14:40:00,74.71,74.75,74.7,74.74,21500.0,64.9188,64.9536,64.9101,64.9449,21500.0
2013-12-20 14:50:00,74.74,74.74,74.67,74.69,16800.0,64.9449,64.9449,64.8841,64.9015,16800.0
2013-12-20 15:00:00,74.69,74.69,74.66,74.68,20100.0,64.9015,64.9015,64.8754,64.8928,20100.0
2013-12-20 15:10:00,74.67,74.72,74.67,74.67,48900.0,64.8841,64.9275,64.8841,64.8841,48900.0
2013-12-20 15:20:00,74.67,74.71,74.65,74.67,54400.0,64.8841,64.9188,64.8667,64.8841,54400.0
2013-12-20 15:30:00,74.67,74.71,74.65,74.68,52400.0,64.8841,64.9188,64.8667,64.8928,52400.0
2013-12-20 15:40:00,74.68,74.72,74.64,74.65,121100.0,64.8928,64.9275,64.858,64.8667,121100.0
2013-12-20 15:50:00,74.65,74.8,74.63,74.73,298900.0,64.8667,64.997,64.8493,64.9362,298900.0
2013-12-23 09:30:00,75.0,75.05,74.57,74.89,73500.0,65.1708,65.2143,64.7972,65.0752,73500.0
2013-12-23 09:40:00,74.89,74.95,74.77,74.92,32000.0,65.0752,65.1274,64.971,65.1013,32000.0
2013-12-23 09:50:00,74.9,74.95,74.81,74.92,46100.0,65.0839,65.1274,65.0057,65.1013,46100.0
2013-12-23 10:00:00,74.92,75.02,74.87,75.01,45700.0,65.1013,65.1882,65.0579,65.1795,45700.0
2013-12-23 10:10:00,75.0,75.03,74.96,75.01,31400.0,65.1708,65.1969,65.1361,65.1795,31400.0
2013-12-23 10:20:00,74.99,75.02,74.91,74.97,26400.0,65.1621,65.1882,65.0926,65.1448,26400.0
2013-12-23 10:30:00,74.97,75.0,74.9,74.93,19000.0,65.1448,65.1708,65.0839,65.11,19000.0
2013-12-23 10:40:00,74.95,74.97,74.9,74.9,24900.0,65.1274,65.1448,65.0839,65.0839,24900.0
2013-12-23 10:50:00,74.91,74.95,74.89,74.9,25500.0,65.0926,65.1274,65.0752,65.0839,25500.0
2013-12-23 11:00:00,74.89,74.93,74.88,74.89,33800.0,65.0752,65.11,65.0666,65.0752,33800.0
2013-12-23 11:10:00,74.9,74.92,74.78,74.81,39500.0,65.0839,65.1013,64.9797,65.0057,39500.0
2013-12-23 11:20:00,74.84,74.9,74.83,74.89,38200.0,65.0318,65.0839,65.0231,65.0752,38200.0
2013-12-23 11:30:00,74.9,75.0,74.88,74.9,11100.0,65.0839,65.1708,65.0666,65.0839,11100.0
2013-12-23 11:40:00,74.9,74.95,74.83,74.83,11500.0,65.0839,65.1274,65.0231,65.0231,11500.0
2013-12-23 11:50:00,74.85,74.89,74.82,74.83,12000.0,65.0405,65.0752,65.0144,65.0231,12000.0
2013-12-23 12:00:00,74.85,74.89,74.83,74.86,9100.0,65.0405,65.0752,65.0231,65.0492,9100.0
2013-12-23 12:10:00,74.88,74.89,74.85,74.87,11400.0,65.0666,65.0752,65.0405,65.0579,11400.0
2013-12-23 12:20:00,74.84,74.89,74.83,74.83,13700.0,65.0318,65.0752,65.0231,65.0231,13700.0
2013-12-23 12:30:00,74.86,74.88,74.84,74.86,11700.0,65.0492,65.0666,65.0318,65.0492,11700.0
2013-12-23 12:40:00,74.86,74.89,74.83,74.89,11000.0,65.0492,65.0752,65.0231,65.0752,11000.0
2013-12-23 12:50:00,74.89,74.92,74.84,74.88,13200.0,65.0752,65.1013,65.0318,65.0666,13200.0
2013-12-23 13:00:00,74.86,74.89,74.84,74.87,11400.0,65.0492,65.0752,65.0318,65.0579,11400.0
2013-12-23 13:10:00,74.86,74.89,74.84,74.86,13700.0,65.0492,65.0752,65.0318,65.0492,13700.0
2013-12-23 13:20:00,74.86,74.91,74.84,74.9,15600.0,65.0492,65.0926,65.0318,65.0839,15600.0
2013-12-23 13:30:00,74.91,74.92,74.85,74.85,16400.0,65.0926,65.1013,65.0405,65.0405,16400.0
2013-12-23 13:40:00,74.86,74.88,74.83,74.86,29600.0,65.0492,65.0666,65.0231,65.0492,29600.0
2013-12-23 13:50:00,74.86,74.89,74.81,74.87,29400.0,65.0492,65.0752,65.0057,65.0579,29400.0
2013-12-23 14:00:00,74.85,74.9,74.84,74.87,15700.0,65.0405,65.0839,65.0318,65.0579,15700.0
2013-12-23 14:10:00,74.87,74.97,74.87,74.9,22300.0,65.0579,65.1448,65.0579,65.0839,22300.0
2013-12-23 14:20:00,74.89,74.97,74.88,74.92,12900.0,65.0752,65.1448,65.0666,65.1013,12900.0
2013-12-23 14:30:00,74.91,75.01,74.91,74.99,20800.0,65.0926,65.1795,65.0926,65.1621,20800.0
2013-12-23 14:40:00,74.99,75.05,74.95,75.05,27300.0,65.1621,65.2143,65.1274,65.2143,27300.0
2013-12-23 14:50:00,75.05,75.08,75.03,75.05,31700.0,65.2143,65.2403,65.1969,65.2143,31700.0
2013-12-23 15:00:00,75.05,75.08,75.03,75.03,30600.0,65.2143,65.2403,65.1969,65.1969,30600.0
2013-12-23 15:10:00,75.03,75.05,74.97,74.97,38800.0,65.1969,65.2143,65.1448,65.1448,38800.0
2013-12-23 15:20:00,74.98,75.0,74.95,74.99,63400.0,65.1535,65.1708,65.1274,65.1621,63400.0
2013-12-23 15:30:00,75.0,75.03,74.95,74.99,45500.0,65.1708,65.1969,65.1274,65.1621,45500.0
2013-12-23 15:40:00,74.99,75.01,74.94,74.97,58000.0,65.1621,65.1795,65.1187,65.1448,58000.0
2013-12-23 15:50:00,74.97,75.03,74.93,75.02,112300.0,65.1448,65.1969,65.11,65.1882,112300.0
2013-12-24 09:30:00,74.89,75.04,74.75,75.03,59200.0,65.0752,65.2056,64.9536,65.1969,59200.0
2013-12-24 09:40:00,75.06,75.25,74.89,75.13,36700.0,65.223,65.3881,65.0752,65.2838,36700.0
2013-12-24 09:50:00,75.15,75.22,75.03,75.18,24400.0,65.3012,65.362,65.1969,65.3272,24400.0
2013-12-24 10:00:00,75.17,75.18,75.03,75.04,30200.0,65.3186,65.3272,65.1969,65.2056,30200.0
2013-12-24 10:10:00,75.07,75.11,75.01,75.03,28800.0,65.2317,65.2664,65.1795,65.1969,28800.0
2013-12-24 10:20:00,75.03,75.23,75.03,75.22,23900.0,65.1969,65.3707,65.1969,65.362,23900.0
2013-12-24 10:30:00,75.21,75.25,75.19,75.25,20100.0,65.3533,65.3881,65.3359,65.3881,20100.0
2013-12-24 10:40:00,75.23,75.24,75.12,75.12,19200.0,65.3707,65.3794,65.2751,65.2751,19200.0
2013-12-24 10:50:00,75.11,75.18,75.09,75.17,20600.0,65.2664,65.3272,65.249,65.3186,20600.0
2013-12-24 11:00:00,75.17,75.18,75.05,75.09,19000.0,65.3186,65.3272,65.2143,65.249,19000.0
2013-12-24 11:10:00,75.09,75.13,75.07,75.12,27700.0,65.249,65.2838,65.2317,65.2751,27700.0
2013-12-24 11:20:00,75.12,75.15,75.06,75.09,44100.0,65.2751,65.3012,65.223,65.249,44100.0
2013-12-24 11:30:00,75.09,75.15,75.09,75.09,16600.0,65.249,65.3012,65.249,65.249,16600.0
2013-12-24 11:40:00,75.1,75.15,75.09,75.14,17800.0,65.2577,65.3012,65.249,65.2925,17800.0
2013-12-24 11:50:00,75.15,75.18,75.1,75.17,21700.0,65.3012,65.3272,65.2577,65.3186,21700.0
2013-12-24 12:00:00,75.18,75.22,75.14,75.21,18400.0,65.3272,65.362,65.2925,65.3533,18400.0
2013-12-24 12:10:00,75.22,75.34,75.21,75.34,56900.0,65.362,65.4663,65.3533,65.4663,56900.0
2013-12-24 12:20:00,75.34,75.34,75.16,75.16,55500.0,65.4663,65.4663,65.3099,65.3099,55500.0
2013-12-24 12:30:00,75.17,75.17,75.02,75.06,38800.0,65.3186,65.3186,65.1882,65.223,38800.0
2013-12-24 12:40:00,75.06,75.06,74.98,74.98,40500.0,65.223,65.223,65.1535,65.1535,40500.0
2013-12-24 12:50:00,75.0,75.03,74.94,75.01,58700.0,65.1708,65.1969,65.1187,65.1795,58700.0
2013-12-26 09:30:00,75.0,75.2,74.93,75.02,28600.0,65.1708,65.3446,65.11,65.1882,28600.0
2013-12-26 09:40:00,75.03,75.31,75.0,75.24,13700.0,65.1969,65.4402,65.1708,65.3794,13700.0
2013-12-26 09:50:00,75.26,75.35,75.22,75.26,27700.0,65.3968,65.475,65.362,65.3968,27700.0
2013-12-26 10:00:00,75.28,75.55,75.28,75.47,35700.0,65.4141,65.6487,65.4141,65.5792,35700.0
2013-12-26 10:10:00,75.45,75.45,75.38,75.38,8800.0,65.5619,65.5619,65.501,65.501,8800.0
2013-12-26 10:20:00,75.37,75.38,75.31,75.38,19300.0,65.4923,65.501,65.4402,65.501,19300.0
2013-12-26 10:30:00,75.37,75.4,75.34,75.37,4900.0,65.4923,65.5184,65.4663,65.4923,4900.0
2013-12-26 10:40:00,75.37,75.45,75.34,75.37,22100.0,65.4923,65.5619,65.4663,65.4923,22100.0
2013-12-26 10:50:00,75.34,75.34,75.29,75.29,8300.0,65.4663,65.4663,65.4228,65.4228,8300.0
2013-12-26 11:00:00,75.29,75.3,75.2,75.2,15500.0,65.4228,65.4315,65.3446,65.3446,15500.0
2013-12-26 11:10:00,75.21,75.21,75.11,75.15,14000.0,65.3533,65.3533,65.2664,65.3012,14000.0
2013-12-26 11:20:00,75.16,75.27,75.16,75.27,6700.0,65.3099,65.4054,65.3099,65.4054,6700.0
2013-12-26 11:30:00,75.26,75.3,75.25,75.28,5200.0,65.3968,65.4315,65.3881,65.4141,5200.0
2013-12-26 11:40:00,75.28,75.29,75.26,75.29,5100.0,65.4141,65.4228,65.3968,65.4228,5100.0
2013-12-26 11:50:00,75.28,75.28,75.2,75.25,13100.0,65.4141,65.4141,65.3446,65.3881,13100.0
2013-12-26 12:00:00,75.25,75.3,75.24,75.29,7600.0,65.3881,65.4315,65.3794,65.4228,7600.0
2013-12-26 12:10:00,75.29,75.29,75.16,75.17,19600.0,65.4228,65.4228,65.3099,65.3186,19600.0
2013-12-26 12:20:00,75.16,75.17,75.11,75.16,8900.0,65.3099,65.3186,65.2664,65.3099,8900.0
2013-12-26 12:30:00,75.17,75.22,75.17,75.2,7200.0,65.3186,65.362,65.3186,65.3446,7200.0
2013-12-26 12:40:00,75.21,75.28,75.21,75.26,9200.0,65.3533,65.4141,65.3533,65.3968,9200.0
2013-12-26 12:50:00,75.27,75.29,75.27,75.29,4900.0,65.4054,65.4228,65.4054,65.4228,4900.0
2013-12-26 13:00:00,75.28,75.33,75.27,75.32,12500.0,65.4141,65.4576,65.4054,65.4489,12500.0
2013-12-26 13:10:00,75.33,75.34,75.3,75.34,7100.0,65.4576,65.4663,65.4315,65.4663,7100.0
2013-12-26 13:20:00,75.34,75.34,75.31,75.33,5900.0,65.4663,65.4663,65.4402,65.4576,5900.0
2013-12-26 13:30:00,75.32,75.33,75.27,75.28,5100.0,65.4489,65.4576,65.4054,65.4141,5100.0
2013-12-26 13:40:00,75.28,75.3,75.26,75.28,4800.0,65.4141,65.4315,65.3968,65.4141,4800.0
2013-12-26 13:50:00,75.29,75.38,75.29,75.37,10900.0,65.4228,65.501,65.4228,65.4923,10900.0
2013-12-26 14:00:00,75.38,75.38,75.32,75.35,10000.0,65.501,65.501,65.4489,65.475,10000.0
2013-12-26 14:10:00,75.36,75.36,75.33,75.33,4300.0,65.4836,65.4836,65.4576,65.4576,4300.0
2013-12-26 14:20:00,75.34,75.34,75.32,75.34,6900.0,65.4663,65.4663,65.4489,65.4663,6900.0
2013-12-26 14:30:00,75.35,75.35,75.31,75.34,10100.0,65.475,65.475,65.4402,65.4663,10100.0
2013-12-26 14:40:00,75.33,75.37,75.32,75.37,15800.0,65.4576,65.4923,65.4489,65.4923,15800.0
2013-12-26 14:50:00,75.37,75.42,75.36,75.41,11700.0,65.4923,65.5358,65.4836,65.5271,11700.0
2013-12-26 15:00:00,75.41,75.43,75.38,75.41,14700.0,65.5271,65.5445,65.501,65.5271,14700.0
2013-12-26 15:10:00,75.41,75.41,75.34,75.41,13500.0,65.5271,65.5271,65.4663,65.5271,13500.0
2013-12-26 15:20:00,75.4,75.41,75.39,75.4,14200.0,65.5184,65.5271,65.5097,65.5184,14200.0
2013-12-26 15:30:00,75.4,75.42,75.34,75.36,26600.0,65.5184,65.5358,65.4663,65.4836,26600.0
2013-12-26 15:40:00,75.37,75.43,75.34,75.34,41600.0,65.4923,65.5445,65.4663,65.4663,41600.0
2013-12-26 15:50:00,75.32,75.43,75.31,75.4,76500.0,65.4489,65.5445,65.4402,65.5184,76500.0
2013-12-27 09:30:00,75.3,75.33,74.96,75.11,49500.0,65.6974,65.7236,65.4007,65.5316,49500.0
2013-12-27 09:40:00,75.13,75.14,74.98,74.98,28200.0,65.5491,65.5578,65.4182,65.4182,28200.0
2013-12-27 09:50:00,74.96,75.15,74.96,75.1,41100.0,65.4007,65.5665,65.4007,65.5229,41100.0
2013-12-27 10:00:00,75.11,75.16,74.99,75.04,32000.0,65.5316,65.5752,65.4269,65.4705,32000.0
2013-12-27 10:10:00,75.05,75.05,74.92,75.01,33000.0,65.4793,65.4793,65.3658,65.4444,33000.0
2013-12-27 10:20:00,75.01,75.02,74.95,74.98,30200.0,65.4444,65.4531,65.392,65.4182,30200.0
2013-12-27 10:30:00,74.97,74.98,74.88,74.92,13800.0,65.4095,65.4182,65.3309,65.3658,13800.0
2013-12-27 10:40:00,74.93,74.93,74.77,74.78,25100.0,65.3746,65.3746,65.235,65.2437,25100.0
2013-12-27 10:50:00,74.79,74.99,74.78,74.99,40500.0,65.2524,65.4269,65.2437,65.4269,40500.0
2013-12-27 11:00:00,74.99,75.11,74.98,75.06,20900.0,65.4269,65.5316,65.4182,65.488,20900.0
2013-12-27 11:10:00,75.08,75.08,74.98,75.02,18100.0,65.5054,65.5054,65.4182,65.4531,18100.0
2013-12-27 11:20:00,74.99,75.0,74.84,74.87,12000.0,65.4269,65.4356,65.296,65.3222,12000.0
2013-12-27 11:30:00,74.88,74.95,74.83,74.83,19200.0,65.3309,65.392,65.2873,65.2873,19200.0
2013-12-27 11:40:00,74.83,74.9,74.82,74.88,14900.0,65.2873,65.3484,65.2786,65.3309,14900.0
2013-12-27 11:50:00,74.89,74.91,74.87,74.88,6200.0,65.3397,65.3571,65.3222,65.3309,6200.0
2013-12-27 12:00:00,74.87,74.93,74.87,74.9,8400.0,65.3222,65.3746,65.3222,65.3484,8400.0
2013-12-27 12:10:00,74.92,74.96,74.88,74.88,9600.0,65.3658,65.4007,65.3309,65.3309,9600.0
2013-12-27 12:20:00,74.93,74.97,74.9,74.95,6500.0,65.3746,65.4095,65.3484,65.392,6500.0
2013-12-27 12:30:00,74.96,74.99,74.92,74.98,13600.0,65.4007,65.4269,65.3658,65.4182,13600.0
2013-12-27 12:40:00,74.96,75.0,74.92,74.93,5000.0,65.4007,65.4356,65.3658,65.3746,5000.0
2013-12-27 12:50:00,74.93,74.95,74.88,74.9,10300.0,65.3746,65.392,65.3309,65.3484,10300.0
2013-12-27 13:00:00,74.91,74.99,74.91,74.93,8200.0,65.3571,65.4269,65.3571,65.3746,8200.0
2013-12-27 13:10:00,74.92,75.0,74.92,74.97,7200.0,65.3658,65.4356,65.3658,65.4095,7200.0
2013-12-27 13:20:00,75.0,75.0,74.96,75.0,5200.0,65.4356,65.4356,65.4007,65.4356,5200.0
2013-12-27 13:30:00,75.0,75.0,74.92,74.98,6300.0,65.4356,65.4356,65.3658,65.4182,6300.0
2013-12-27 13:40:00,74.95,74.98,74.92,74.96,5100.0,65.392,65.4182,65.3658,65.4007,5100.0
2013-12-27 13:50:00,74.96,75.0,74.96,74.98,6900.0,65.4007,65.4356,65.4007,65.4182,6900.0
2013-12-27 14:00:00,74.97,75.07,74.96,75.05,14200.0,65.4095,65.4967,65.4007,65.4793,14200.0
2013-12-27 14:10:00,75.06,75.09,75.03,75.08,9300.0,65.488,65.5142,65.4618,65.5054,9300.0
2013-12-27 14:20:00,75.08,75.12,75.06,75.12,8800.0,65.5054,65.5403,65.488,65.5403,8800.0
2013-12-27 14:30:00,75.11,75.15,75.08,75.09,15000.0,65.5316,65.5665,65.5054,65.5142,15000.0
2013-12-27 14:40:00,75.09,75.12,75.08,75.09,40000.0,65.5142,65.5403,65.5054,65.5142,40000.0
2013-12-27 14:50:00,75.1,75.13,75.02,75.03,23100.0,65.5229,65.5491,65.4531,65.4618,23100.0
2013-12-27 15:00:00,75.03,75.04,75.0,75.03,9500.0,65.4618,65.4705,65.4356,65.4618,9500.0
2013-12-27 15:10:00,75.02,75.03,74.98,74.99,11700.0,65.4531,65.4618,65.4182,65.4269,11700.0
2013-12-27 15:20:00,74.99,75.01,74.98,75.0,15100.0,65.4269,65.4444,65.4182,65.4356,15100.0
2013-12-27 15:30:00,75.0,75.07,74.99,74.99,22500.0,65.4356,65.4967,65.4269,65.4269,22500.0
2013-12-27 15:40:00,74.99,75.09,74.96,75.09,34200.0,65.4269,65.5142,65.4007,65.5142,34200.0
2013-12-27 15:50:00,75.09,75.1,75.05,75.07,58800.0,65.5142,65.5229,65.4793,65.4967,58800.0
2013-12-30 09:30:00,75.19,75.29,75.01,75.08,22500.0,65.6014,65.6887,65.4444,65.5054,22500.0
2013-12-30 09:40:00,75.12,75.12,74.9,74.99,9600.0,65.5403,65.5403,65.3484,65.4269,9600.0
2013-12-30 09:50:00,75.0,75.06,74.93,74.93,9900.0,65.4356,65.488,65.3746,65.3746,9900.0
2013-12-30 10:00:00,74.93,75.1,74.93,75.1,11800.0,65.3746,65.5229,65.3746,65.5229,11800.0
2013-12-30 10:10:00,75.06,75.15,75.02,75.08,16700.0,65.488,65.5665,65.4531,65.5054,16700.0
2013-12-30 10:20:00,75.07,75.13,74.98,75.0,10800.0,65.4967,65.5491,65.4182,65.4356,10800.0
2013-12-30 10:30:00,75.01,75.12,74.99,75.12,11700.0,65.4444,65.5403,65.4269,65.5403,11700.0
2013-12-30 10:40:00,75.13,75.18,75.12,75.15,8600.0,65.5491,65.5927,65.5403,65.5665,8600.0
2013-12-30 10:50:00,75.13,75.14,75.1,75.11,10300.0,65.5491,65.5578,65.5229,65.5316,10300.0
2013-12-30 11:00:00,75.1,75.12,75.05,75.07,8900.0,65.5229,65.5403,65.4793,65.4967,8900.0
2013-12-30 11:10:00,75.04,75.09,75.03,75.08,13100.0,65.4705,65.5142,65.4618,65.5054,13100.0
2013-12-30 11:20:00,75.07,75.08,75.01,75.06,25100.0,65.4967,65.5054,65.4444,65.488,25100.0
2013-12-30 11:30:00,75.07,75.09,75.0,75.01,14700.0,65.4967,65.5142,65.4356,65.4444,14700.0
2013-12-30 11:40:00,75.0,75.08,74.99,75.05,29500.0,65.4356,65.5054,65.4269,65.4793,29500.0
2013-12-30 11:50:00,75.05,75.07,75.04,75.05,3800.0,65.4793,65.4967,65.4705,65.4793,3800.0
2013-12-30 12:00:00,75.05,75.07,75.01,75.02,11000.0,65.4793,65.4967,65.4444,65.4531,11000.0
2013-12-30 12:10:00,75.01,75.08,75.01,75.06,28100.0,65.4444,65.5054,65.4444,65.488,28100.0
2013-12-30 12:20:00,75.06,75.07,75.01,75.04,39400.0,65.488,65.4967,65.4444,65.4705,39400.0
2013-12-30 12:30:00,75.04,75.06,74.97,74.98,40500.0,65.4705,65.488,65.4095,65.4182,40500.0
2013-12-30 12:40:00,74.97,74.99,74.94,74.94,3700.0,65.4095,65.4269,65.3833,65.3833,3700.0
2013-12-30 12:50:00,74.93,74.99,74.91,74.97,18700.0,65.3746,65.4269,65.3571,65.4095,18700.0
2013-12-30 13:00:00,74.97,75.0,74.93,74.99,21400.0,65.4095,65.4356,65.3746,65.4269,21400.0
2013-12-30 13:10:00,74.97,75.0,74.96,74.99,21400.0,65.4095,65.4356,65.4007,65.4269,21400.0
2013-12-30 13:20:00,74.99,75.0,74.95,74.97,9200.0,65.4269,65.4356,65.392,65.4095,9200.0
2013-12-30 13:30:00,74.97,74.99,74.95,74.99,35400.0,65.4095,65.4269,65.392,65.4269,35400.0
2013-12-30 13:40:00,74.98,74.99,74.96,74.96,8400.0,65.4182,65.4269,65.4007,65.4007,8400.0
2013-12-30 13:50:00,74.96,75.0,74.96,75.0,6700.0,65.4007,65.4356,65.4007,65.4356,6700.0
2013-12-30 14:00:00,74.98,75.0,74.96,75.0,8400.0,65.4182,65.4356,65.4007,65.4356,8400.0
2013-12-30 14:10:00,75.0,75.0,74.96,74.96,12000.0,65.4356,65.4356,65.4007,65.4007,12000.0
2013-12-30 14:20:00,74.96,75.0,74.95,74.99,11500.0,65.4007,65.4356,65.392,65.4269,11500.0
2013-12-30 14:30:00,74.98,75.02,74.96,75.0,23400.0,65.4182,65.4531,65.4007,65.4356,23400.0
2013-12-30 14:40:00,75.0,75.0,74.97,74.98,10200.0,65.4356,65.4356,65.4095,65.4182,10200.0
2013-12-30 14:50:00,74.98,75.0,74.97,74.98,8400.0,65.4182,65.4356,65.4095,65.4182,8400.0
2013-12-30 15:00:00,74.98,75.0,74.97,74.99,12400.0,65.4182,65.4356,65.4095,65.4269,12400.0
2013-12-30 15:10:00,75.0,75.0,74.98,75.0,15400.0,65.4356,65.4356,65.4182,65.4356,15400.0
2013-12-30 15:20:00,74.99,75.08,74.99,75.06,40700.0,65.4269,65.5054,65.4269,65.488,40700.0
2013-12-30 15:30:00,75.04,75.09,75.04,75.05,33800.0,65.4705,65.5142,65.4705,65.4793,33800.0
2013-12-30 15:40:00,75.05,75.23,75.03,75.1,91800.0,65.4793,65.6363,65.4618,65.5229,91800.0
2013-12-30 15:50:00,75.1,75.11,75.02,75.02,82400.0,65.5229,65.5316,65.4531,65.4531,82400.0
2013-12-31 09:30:00,75.25,75.25,74.9,75.12,38900.0,65.6538,65.6538,65.3484,65.5403,38900.0
2013-12-31 09:40:00,75.15,75.23,75.03,75.09,22600.0,65.5665,65.6363,65.4618,65.5142,22600.0
2013-12-31 09:50:00,75.09,75.23,75.08,75.16,11600.0,65.5142,65.6363,65.5054,65.5752,11600.0
2013-12-31 10:00:00,75.18,75.24,75.12,75.15,25100.0,65.5927,65.645,65.5403,65.5665,25100.0
2013-12-31 10:10:00,75.12,75.19,75.07,75.08,12200.0,65.5403,65.6014,65.4967,65.5054,12200.0
2013-12-31 10:20:00,75.09,75.12,74.97,75.03,95100.0,65.5142,65.5403,65.4095,65.4618,95100.0
2013-12-31 10:30:00,75.05,75.07,74.93,74.96,21000.0,65.4793,65.4967,65.3746,65.4007,21000.0
2013-12-31 10:40:00,74.96,75.02,74.96,75.0,31700.0,65.4007,65.4531,65.4007,65.4356,31700.0
2013-12-31 10:50:00,75.01,75.07,75.01,75.05,20500.0,65.4444,65.4967,65.4444,65.4793,20500.0
2013-12-31 11:00:00,75.05,75.1,75.03,75.04,33900.0,65.4793,65.5229,65.4618,65.4705,33900.0
2013-12-31 11:10:00,75.04,75.06,74.99,75.01,31500.0,65.4705,65.488,65.4269,65.4444,31500.0
2013-12-31 11:20:00,75.01,75.06,74.99,75.05,31200.0,65.4444,65.488,65.4269,65.4793,31200.0
2013-12-31 11:30:00,75.06,75.07,75.04,75.05,12200.0,65.488,65.4967,65.4705,65.4793,12200.0
2013-12-31 11:40:00,75.04,75.07,75.04,75.07,14000.0,65.4705,65.4967,65.4705,65.4967,14000.0
2013-12-31 11:50:00,75.07,75.14,75.07,75.14,18300.0,65.4967,65.5578,65.4967,65.5578,18300.0
2013-12-31 12:00:00,75.13,75.24,75.13,75.24,15100.0,65.5491,65.645,65.5491,65.645,15100.0
2013-12-31 12:10:00,75.23,75.25,75.17,75.17,16800.0,65.6363,65.6538,65.584,65.584,16800.0
2013-12-31 12:20:00,75.17,75.19,75.14,75.17,12600.0,65.584,65.6014,65.5578,65.584,12600.0
2013-12-31 12:30:00,75.19,75.25,75.19,75.22,12100.0,65.6014,65.6538,65.6014,65.6276,12100.0
2013-12-31 12:40:00,75.23,75.23,75.15,75.16,7400.0,65.6363,65.6363,65.5665,65.5752,7400.0
2013-12-31 12:50:00,75.17,75.21,75.16,75.2,7600.0,65.584,65.6189,65.5752,65.6101,7600.0
2013-12-31 13:00:00,75.19,75.21,75.12,75.13,6600.0,65.6014,65.6189,65.5403,65.5491,6600.0
2013-12-31 13:10:00,75.13,75.13,75.03,75.06,13200.0,65.5491,65.5491,65.4618,65.488,13200.0
2013-12-31 13:20:00,75.06,75.12,75.05,75.12,6200.0,65.488,65.5403,65.4793,65.5403,6200.0
2013-12-31 13:30:00,75.12,75.21,75.12,75.13,14500.0,65.5403,65.6189,65.5403,65.5491,14500.0
2013-12-31 13:40:00,75.12,75.12,75.07,75.09,7700.0,65.5403,65.5403,65.4967,65.5142,7700.0
2013-12-31 13:50:00,75.09,75.16,75.08,75.15,16600.0,65.5142,65.5752,65.5054,65.5665,16600.0
2013-12-31 14:00:00,75.16,75.21,75.15,75.21,10200.0,65.5752,65.6189,65.5665,65.6189,10200.0
2013-12-31 14:10:00,75.21,75.22,75.16,75.21,14500.0,65.6189,65.6276,65.5752,65.6189,14500.0
2013-12-31 14:20:00,75.2,75.21,75.04,75.05,18200.0,65.6101,65.6189,65.4705,65.4793,18200.0
2013-12-31 14:30:00,75.05,75.07,74.98,75.01,19800.0,65.4793,65.4967,65.4182,65.4444,19800.0
2013-12-31 14:40:00,75.01,75.03,74.96,75.01,28500.0,65.4444,65.4618,65.4007,65.4444,28500.0
2013-12-31 14:50:00,75.02,75.05,74.97,75.03,17300.0,65.4531,65.4793,65.4095,65.4618,17300.0
2013-12-31 15:00:00,75.03,75.08,75.01,75.03,13400.0,65.4618,65.5054,65.4444,65.4618,13400.0
2013-12-31 15:10:00,75.03,75.1,75.03,75.09,18400.0,65.4618,65.5229,65.4618,65.5142,18400.0
2013-12-31 15:20:00,75.1,75.15,75.02,75.03,33900.0,65.5229,65.5665,65.4531,65.4618,33900.0
2013-12-31 15:30:00,75.03,75.08,75.01,75.01,44000.0,65.4618,65.5054,65.4444,65.4444,44000.0
2013-12-31 15:40:00,75.01,75.25,74.99,75.2,85000.0,65.4444,65.6538,65.4269,65.6101,85000.0
2013-12-31 15:50:00,75.2,75.23,75.05,75.13,89400.0,65.6101,65.6363,65.4793,65.5491,89400.0
2014-01-02 09:30:00,75.12,75.12,74.66,74.78,48800.0,65.5403,65.5403,65.139,65.2437,48800.0
2014-01-02 09:40:00,74.71,74.73,74.59,74.71,46800.0,65.1826,65.2001,65.0779,65.1826,46800.0
2014-01-02 09:50:00,74.69,74.72,74.57,74.59,40800.0,65.1652,65.1914,65.0605,65.0779,40800.0
2014-01-02 10:00:00,74.59,74.76,74.4,74.56,111600.0,65.0779,65.2263,64.9122,65.0518,111600.0
2014-01-02 10:10:00,74.58,74.77,74.55,74.77,24300.0,65.0692,65.235,65.043,65.235,24300.0
2014-01-02 10:20:00,74.76,74.77,74.64,74.73,50000.0,65.2263,65.235,65.1216,65.2001,50000.0
2014-01-02 10:30:00,74.76,74.76,74.61,74.68,21300.0,65.2263,65.2263,65.0954,65.1565,21300.0
2014-01-02 10:40:00,74.7,74.82,74.68,74.72,12600.0,65.1739,65.2786,65.1565,65.1914,12600.0
2014-01-02 10:50:00,74.7,74.76,74.69,74.7,9700.0,65.1739,65.2263,65.1652,65.1739,9700.0
2014-01-02 11:00:00,74.7,74.74,74.67,74.69,16800.0,65.1739,65.2088,65.1477,65.1652,16800.0
2014-01-02 11:10:00,74.7,74.76,74.66,74.72,18600.0,65.1739,65.2263,65.139,65.1914,18600.0
2014-01-02 11:20:00,74.71,74.72,74.65,74.71,23700.0,65.1826,65.1914,65.1303,65.1826,23700.0
2014-01-02 11:30:00,74.7,74.72,74.66,74.67,15500.0,65.1739,65.1914,65.139,65.1477,15500.0
2014-01-02 11:40:00,74.66,74.71,74.58,74.58,10900.0,65.139,65.1826,65.0692,65.0692,10900.0
2014-01-02 11:50:00,74.58,74.6,74.49,74.59,19900.0,65.0692,65.0867,64.9907,65.0779,19900.0
2014-01-02 12:00:00,74.6,74.61,74.53,74.53,11200.0,65.0867,65.0954,65.0256,65.0256,11200.0
2014-01-02 12:10:00,74.53,74.58,74.52,74.55,21100.0,65.0256,65.0692,65.0169,65.043,21100.0
2014-01-02 12:20:00,74.55,74.55,74.49,74.53,31600.0,65.043,65.043,64.9907,65.0256,31600.0
2014-01-02 12:30:00,74.53,74.59,74.48,74.58,19800.0,65.0256,65.0779,64.982,65.0692,19800.0
2014-01-02 12:40:00,74.58,74.58,74.48,74.56,17600.0,65.0692,65.0692,64.982,65.0518,17600.0
2014-01-02 12:50:00,74.56,74.63,74.56,74.6,14800.0,65.0518,65.1128,65.0518,65.0867,14800.0
2014-01-02 13:00:00,74.6,74.62,74.58,74.61,13200.0,65.0867,65.1041,65.0692,65.0954,13200.0
2014-01-02 13:10:00,74.61,74.63,74.6,74.62,8300.0,65.0954,65.1128,65.0867,65.1041,8300.0
2014-01-02 13:20:00,74.62,74.67,74.58,74.64,12400.0,65.1041,65.1477,65.0692,65.1216,12400.0
2014-01-02 13:30:00,74.63,74.63,74.55,74.57,10500.0,65.1128,65.1128,65.043,65.0605,10500.0
2014-01-02 13:40:00,74.55,74.67,74.54,74.63,16100.0,65.043,65.1477,65.0343,65.1128,16100.0
2014-01-02 13:50:00,74.63,74.64,74.56,74.62,7800.0,65.1128,65.1216,65.0518,65.1041,7800.0
2014-01-02 14:00:00,74.62,74.7,74.62,74.69,10000.0,65.1041,65.1739,65.1041,65.1652,10000.0
2014-01-02 14:10:00,74.69,74.73,74.5,74.52,21900.0,65.1652,65.2001,64.9994,65.0169,21900.0
2014-01-02 14:20:00,74.51,74.7,74.5,74.69,83300.0,65.0081,65.1739,64.9994,65.1652,83300.0
2014-01-02 14:30:00,74.67,74.77,74.66,74.74,18900.0,65.1477,65.235,65.139,65.2088,18900.0
2014-01-02 14:40:00,74.73,74.77,74.67,74.68,14400.0,65.2001,65.235,65.1477,65.1565,14400.0
2014-01-02 14:50:00,74.68,74.76,74.67,74.69,19200.0,65.1565,65.2263,65.1477,65.1652,19200.0
2014-01-02 15:00:00,74.69,74.8,74.69,74.79,26100.0,65.1652,65.2612,65.1652,65.2524,26100.0
2014-01-02 15:10:00,74.79,74.92,74.79,74.92,43400.0,65.2524,65.3658,65.2524,65.3658,43400.0
2014-01-02 15:20:00,74.92,74.92,74.78,74.78,30600.0,65.3658,65.3658,65.2437,65.2437,30600.0
2014-01-02 15:30:00,74.78,74.79,74.71,74.71,45500.0,65.2437,65.2524,65.1826,65.1826,45500.0
2014-01-02 15:40:00,74.71,74.84,74.7,74.78,67000.0,65.1826,65.296,65.1739,65.2437,67000.0
2014-01-02 15:50:00,74.78,74.78,74.62,74.64,215700.0,65.2437,65.2437,65.1041,65.1216,215700.0
2014-01-03 09:30:00,74.02,75.05,74.02,74.97,31600.0,64.5806,65.4793,64.5806,65.4095,31600.0
2014-01-03 09:40:00,74.97,75.04,74.91,75.0,16500.0,65.4095,65.4705,65.3571,65.4356,16500.0
2014-01-03 09:50:00,75.0,75.04,74.95,75.01,24800.0,65.4356,65.4705,65.392,65.4444,24800.0
2014-01-03 10:00:00,75.01,75.11,74.98,75.11,20800.0,65.4444,65.5316,65.4182,65.5316,20800.0
2014-01-03 10:10:00,75.08,75.12,75.01,75.03,20200.0,65.5054,65.5403,65.4444,65.4618,20200.0
2014-01-03 10:20:00,75.03,75.06,74.93,74.95,17100.0,65.4618,65.488,65.3746,65.392,17100.0
2014-01-03 10:30:00,74.97,74.99,74.91,74.92,22500.0,65.4095,65.4269,65.3571,65.3658,22500.0
2014-01-03 10:40:00,74.92,74.99,74.9,74.94,22200.0,65.3658,65.4269,65.3484,65.3833,22200.0
2014-01-03 10:50:00,74.91,75.03,74.91,75.02,15900.0,65.3571,65.4618,65.3571,65.4531,15900.0
2014-01-03 11:00:00,75.02,75.04,74.96,75.04,27500.0,65.4531,65.4705,65.4007,65.4705,27500.0
2014-01-03 11:10:00,75.04,75.06,74.91,74.96,22300.0,65.4705,65.488,65.3571,65.4007,22300.0
2014-01-03 11:20:00,74.96,75.01,74.91,75.0,48200.0,65.4007,65.4444,65.3571,65.4356,48200.0
2014-01-03 11:30:00,74.98,75.04,74.96,75.03,15000.0,65.4182,65.4705,65.4007,65.4618,15000.0
2014-01-03 11:40:00,75.03,75.03,74.96,74.96,12000.0,65.4618,65.4618,65.4007,65.4007,12000.0
2014-01-03 11:50:00,74.96,75.0,74.91,74.93,11400.0,65.4007,65.4356,65.3571,65.3746,11400.0
2014-01-03 12:00:00,74.93,75.0,74.91,74.98,21000.0,65.3746,65.4356,65.3571,65.4182,21000.0
2014-01-03 12:10:00,75.0,75.01,74.96,74.97,8200.0,65.4356,65.4444,65.4007,65.4095,8200.0
2014-01-03 12:20:00,74.99,75.04,74.96,74.98,11300.0,65.4269,65.4705,65.4007,65.4182,11300.0
2014-01-03 12:30:00,74.97,74.98,74.95,74.97,9500.0,65.4095,65.4182,65.392,65.4095,9500.0
2014-01-03 12:40:00,74.97,75.01,74.97,74.99,8500.0,65.4095,65.4444,65.4095,65.4269,8500.0
2014-01-03 12:50:00,75.0,75.0,74.96,74.98,7100.0,65.4356,65.4356,65.4007,65.4182,7100.0
2014-01-03 13:00:00,74.97,75.0,74.97,75.0,7500.0,65.4095,65.4356,65.4095,65.4356,7500.0
2014-01-03 13:10:00,75.0,75.0,74.93,74.96,20000.0,65.4356,65.4356,65.3746,65.4007,20000.0
2014-01-03 13:20:00,74.96,75.0,74.96,74.98,12500.0,65.4007,65.4356,65.4007,65.4182,12500.0
2014-01-03 13:30:00,74.98,75.01,74.95,74.99,17900.0,65.4182,65.4444,65.392,65.4269,17900.0
2014-01-03 13:40:00,75.0,75.02,74.94,74.98,11600.0,65.4356,65.4531,65.3833,65.4182,11600.0
2014-01-03 13:50:00,74.97,75.0,74.94,74.95,12100.0,65.4095,65.4356,65.3833,65.392,12100.0
2014-01-03 14:00:00,74.98,74.99,74.96,74.97,13700.0,65.4182,65.4269,65.4007,65.4095,13700.0
2014-01-03 14:10:00,74.96,74.99,74.93,74.96,26000.0,65.4007,65.4269,65.3746,65.4007,26000.0
2014-01-03 14:20:00,74.96,75.0,74.96,74.99,16800.0,65.4007,65.4356,65.4007,65.4269,16800.0
2014-01-03 14:30:00,74.99,75.02,74.97,74.98,9800.0,65.4269,65.4531,65.4095,65.4182,9800.0
2014-01-03 14:40:00,75.0,75.1,75.0,75.1,9700.0,65.4356,65.5229,65.4356,65.5229,9700.0
2014-01-03 14:50:00,75.09,75.13,75.06,75.07,13900.0,65.5142,65.5491,65.488,65.4967,13900.0
2014-01-03 15:00:00,75.06,75.08,75.02,75.08,14000.0,65.488,65.5054,65.4531,65.5054,14000.0
2014-01-03 15:10:00,75.08,75.19,75.07,75.13,15000.0,65.5054,65.6014,65.4967,65.5491,15000.0
2014-01-03 15:20:00,75.14,75.14,75.09,75.1,20700.0,65.5578,65.5578,65.5142,65.5229,20700.0
2014-01-03 15:30:00,75.1,75.13,75.04,75.04,33900.0,65.5229,65.5491,65.4705,65.4705,33900.0
2014-01-03 15:40:00,75.04,75.04,74.97,74.98,46300.0,65.4705,65.4705,65.4095,65.4182,46300.0
2014-01-03 15:50:00,74.99,74.99,74.83,74.84,76100.0,65.4269,65.4269,65.2873,65.296,76100.0
2014-01-06 09:30:00,75.48,75.55,74.92,75.37,65300.0,65.8544,65.9155,65.3658,65.7585,65300.0
2014-01-06 09:40:00,75.34,75.35,75.05,75.14,84000.0,65.7323,65.741,65.4793,65.5578,84000.0
2014-01-06 09:50:00,75.15,75.19,75.04,75.13,201700.0,65.5665,65.6014,65.4705,65.5491,201700.0
2014-01-06 10:00:00,75.13,75.3,75.08,75.3,101700.0,65.5491,65.6974,65.5054,65.6974,101700.0
2014-01-06 10:10:00,75.27,75.45,75.25,75.45,41500.0,65.6712,65.8283,65.6538,65.8283,41500.0
2014-01-06 10:20:00,75.45,75.6,75.44,75.52,44900.0,65.8283,65.9591,65.8195,65.8893,44900.0
2014-01-06 10:30:00,75.52,75.53,75.42,75.5,38500.0,65.8893,65.8981,65.8021,65.8719,38500.0
2014-01-06 10:40:00,75.49,75.49,75.34,75.38,34600.0,65.8632,65.8632,65.7323,65.7672,34600.0
2014-01-06 10:50:00,75.38,75.45,75.33,75.34,67700.0,65.7672,65.8283,65.7236,65.7323,67700.0
2014-01-06 11:00:00,75.36,75.38,75.32,75.35,40800.0,65.7497,65.7672,65.7148,65.741,40800.0
2014-01-06 11:10:00,75.35,75.4,75.27,75.33,118200.0,65.741,65.7846,65.6712,65.7236,118200.0
2014-01-06 11:20:00,75.34,75.35,75.26,75.31,67700.0,65.7323,65.741,65.6625,65.7061,67700.0
2014-01-06 11:30:00,75.31,75.43,75.27,75.32,33700.0,65.7061,65.8108,65.6712,65.7148,33700.0
2014-01-06 11:40:00,75.31,75.33,75.28,75.28,10700.0,65.7061,65.7236,65.6799,65.6799,10700.0
2014-01-06 11:50:00,75.29,75.33,75.27,75.33,55200.0,65.6887,65.7236,65.6712,65.7236,55200.0
2014-01-06 12:00:00,75.34,75.44,75.31,75.44,24700.0,65.7323,65.8195,65.7061,65.8195,24700.0
2014-01-06 12:10:00,75.43,75.44,75.4,75.43,17600.0,65.8108,65.8195,65.7846,65.8108,17600.0
2014-01-06 12:20:00,75.43,75.56,75.43,75.56,45200.0,65.8108,65.9242,65.8108,65.9242,45200.0
2014-01-06 12:30:00,75.56,75.58,75.36,75.37,66800.0,65.9242,65.9417,65.7497,65.7585,66800.0
2014-01-06 12:40:00,75.39,75.43,75.36,75.43,24400.0,65.7759,65.8108,65.7497,65.8108,24400.0
2014-01-06 12:50:00,75.44,75.48,75.37,75.39,28500.0,65.8195,65.8544,65.7585,65.7759,28500.0
2014-01-06 13:00:00,75.39,75.4,75.29,75.29,64100.0,65.7759,65.7846,65.6887,65.6887,64100.0
2014-01-06 13:10:00,75.29,75.46,75.22,75.45,64700.0,65.6887,65.837,65.6276,65.8283,64700.0
2014-01-06 13:20:00,75.46,75.5,75.36,75.36,30000.0,65.837,65.8719,65.7497,65.7497,30000.0
2014-01-06 13:30:00,75.37,75.39,75.27,75.35,21400.0,65.7585,65.7759,65.6712,65.741,21400.0
2014-01-06 13:40:00,75.36,75.42,75.3,75.3,10600.0,65.7497,65.8021,65.6974,65.6974,10600.0
2014-01-06 13:50:00,75.31,75.6,75.31,75.39,54400.0,65.7061,65.9591,65.7061,65.7759,54400.0
2014-01-06 14:00:00,75.38,75.41,75.28,75.29,21400.0,65.7672,65.7934,65.6799,65.6887,21400.0
2014-01-06 14:10:00,75.28,75.36,75.28,75.31,15600.0,65.6799,65.7497,65.6799,65.7061,15600.0
2014-01-06 14:20:00,75.31,75.34,75.27,75.32,52000.0,65.7061,65.7323,65.6712,65.7148,52000.0
2014-01-06 14:30:00,75.31,75.43,75.29,75.42,19000.0,65.7061,65.8108,65.6887,65.8021,19000.0
2014-01-06 14:40:00,75.42,75.48,75.4,75.43,18300.0,65.8021,65.8544,65.7846,65.8108,18300.0
2014-01-06 14:50:00,75.43,75.47,75.41,75.44,12800.0,65.8108,65.8457,65.7934,65.8195,12800.0
2014-01-06 15:00:00,75.43,75.44,75.4,75.41,26600.0,65.8108,65.8195,65.7846,65.7934,26600.0
2014-01-06 15:10:00,75.41,75.52,75.4,75.5,28200.0,65.7934,65.8893,65.7846,65.8719,28200.0
2014-01-06 15:20:00,75.49,75.58,75.48,75.57,26200.0,65.8632,65.9417,65.8544,65.933,26200.0
2014-01-06 15:30:00,75.56,75.59,75.39,75.4,43500.0,65.9242,65.9504,65.7759,65.7846,43500.0
2014-01-06 15:40:00,75.4,75.46,75.4,75.42,58000.0,65.7846,65.837,65.7846,65.8021,58000.0
2014-01-06 15:50:00,75.42,75.44,75.33,75.36,139000.0,65.8021,65.8195,65.7236,65.7497,139000.0
2014-01-07 09:30:00,74.87,75.63,74.87,75.49,107200.0,65.3222,65.9853,65.3222,65.8632,107200.0
2014-01-07 09:40:00,75.49,75.74,75.49,75.62,81100.0,65.8632,66.0813,65.8632,65.9766,81100.0
2014-01-07 09:50:00,75.66,75.66,75.43,75.51,32000.0,66.0115,66.0115,65.8108,65.8806,32000.0
2014-01-07 10:00:00,75.52,75.7,75.51,75.66,30900.0,65.8893,66.0464,65.8806,66.0115,30900.0
2014-01-07 10:10:00,75.65,75.72,75.65,75.71,20800.0,66.0028,66.0638,66.0028,66.0551,20800.0
2014-01-07 10:20:00,75.74,75.87,75.74,75.78,25500.0,66.0813,66.1947,66.0813,66.1162,25500.0
2014-01-07 10:30:00,75.76,75.79,75.72,75.79,23300.0,66.0987,66.1249,66.0638,66.1249,23300.0
2014-01-07 10:40:00,75.79,75.87,75.67,75.69,27700.0,66.1249,66.1947,66.0202,66.0377,27700.0
2014-01-07 10:50:00,75.69,75.69,75.51,75.53,21100.0,66.0377,66.0377,65.8806,65.8981,21100.0
2014-01-07 11:00:00,75.53,75.65,75.47,75.65,28600.0,65.8981,66.0028,65.8457,66.0028,28600.0
2014-01-07 11:10:00,75.65,75.7,75.63,75.7,10600.0,66.0028,66.0464,65.9853,66.0464,10600.0
2014-01-07 11:20:00,75.7,75.74,75.64,75.69,72100.0,66.0464,66.0813,65.994,66.0377,72100.0
2014-01-07 11:30:00,75.69,75.71,75.66,75.67,18400.0,66.0377,66.0551,66.0115,66.0202,18400.0
2014-01-07 11:40:00,75.67,75.69,75.65,75.65,15800.0,66.0202,66.0377,66.0028,66.0028,15800.0
2014-01-07 11:50:00,75.67,75.7,75.59,75.62,14700.0,66.0202,66.0464,65.9504,65.9766,14700.0
2014-01-07 12:00:00,75.61,75.68,75.61,75.64,10000.0,65.9679,66.0289,65.9679,65.994,10000.0
2014-01-07 12:10:00,75.65,75.67,75.6,75.63,39600.0,66.0028,66.0202,65.9591,65.9853,39600.0
2014-01-07 12:20:00,75.63,75.66,75.62,75.66,22100.0,65.9853,66.0115,65.9766,66.0115,22100.0
2014-01-07 12:30:00,75.65,75.72,75.56,75.58,19100.0,66.0028,66.0638,65.9242,65.9417,19100.0
2014-01-07 12:40:00,75.59,75.59,75.51,75.58,18300.0,65.9504,65.9504,65.8806,65.9417,18300.0
2014-01-07 12:50:00,75.58,75.62,75.55,75.62,11700.0,65.9417,65.9766,65.9155,65.9766,11700.0
2014-01-07 13:00:00,75.62,75.64,75.59,75.61,13100.0,65.9766,65.994,65.9504,65.9679,13100.0
2014-01-07 13:10:00,75.62,75.63,75.6,75.63,15100.0,65.9766,65.9853,65.9591,65.9853,15100.0
2014-01-07 13:20:00,75.63,75.63,75.6,75.63,11300.0,65.9853,65.9853,65.9591,65.9853,11300.0
2014-01-07 13:30:00,75.62,75.68,75.6,75.68,13400.0,65.9766,66.0289,65.9591,66.0289,13400.0
2014-01-07 13:40:00,75.67,75.72,75.66,75.72,29700.0,66.0202,66.0638,66.0115,66.0638,29700.0
2014-01-07 13:50:00,75.72,75.73,75.61,75.61,16900.0,66.0638,66.0726,65.9679,65.9679,16900.0
2014-01-07 14:00:00,75.6,75.6,75.49,75.54,24600.0,65.9591,65.9591,65.8632,65.9068,24600.0
2014-01-07 14:10:00,75.54,75.68,75.52,75.67,45600.0,65.9068,66.0289,65.8893,66.0202,45600.0
2014-01-07 14:20:00,75.67,75.69,75.6,75.67,21700.0,66.0202,66.0377,65.9591,66.0202,21700.0
2014-01-07 14:30:00,75.69,75.8,75.69,75.79,27200.0,66.0377,66.1336,66.0377,66.1249,27200.0
2014-01-07 14:40:00,75.78,75.84,75.77,75.84,48700.0,66.1162,66.1685,66.1075,66.1685,48700.0
2014-01-07 14:50:00,75.83,75.87,75.82,75.83,28500.0,66.1598,66.1947,66.1511,66.1598,28500.0
2014-01-07 15:00:00,75.82,75.86,75.78,75.8,38400.0,66.1511,66.186,66.1162,66.1336,38400.0
2014-01-07 15:10:00,75.8,75.84,75.76,75.79,34900.0,66.1336,66.1685,66.0987,66.1249,34900.0
2014-01-07 15:20:00,75.78,75.83,75.75,75.83,40600.0,66.1162,66.1598,66.09,66.1598,40600.0
2014-01-07 15:30:00,75.83,75.9,75.8,75.84,61600.0,66.1598,66.2209,66.1336,66.1685,61600.0
2014-01-07 15:40:00,75.84,75.92,75.83,75.86,67300.0,66.1685,66.2383,66.1598,66.186,67300.0
2014-01-07 15:50:00,75.86,75.91,75.77,75.77,138400.0,66.186,66.2296,66.1075,66.1075,138400.0
2014-01-08 09:30:00,76.22,76.53,76.16,76.51,177800.0,66.5001,66.7705,66.4477,66.7531,177800.0
2014-01-08 09:40:00,76.48,76.54,76.24,76.31,107700.0,66.7269,66.7793,66.5175,66.5786,107700.0
2014-01-08 09:50:00,76.3,76.36,76.11,76.21,102900.0,66.5699,66.6222,66.4041,66.4913,102900.0
2014-01-08 10:00:00,76.19,76.54,76.18,76.54,98500.0,66.4739,66.7793,66.4652,66.7793,98500.0
2014-01-08 10:10:00,76.52,76.64,76.47,76.5,56100.0,66.7618,66.8665,66.7182,66.7444,56100.0
2014-01-08 10:20:00,76.5,76.6,76.49,76.58,79200.0,66.7444,66.8316,66.7356,66.8142,79200.0
2014-01-08 10:30:00,76.57,76.62,76.55,76.58,37200.0,66.8054,66.8491,66.788,66.8142,37200.0
2014-01-08 10:40:00,76.58,76.59,76.52,76.56,35600.0,66.8142,66.8229,66.7618,66.7967,35600.0
2014-01-08 10:50:00,76.56,76.73,76.52,76.73,48500.0,66.7967,66.945,66.7618,66.945,48500.0
2014-01-08 11:00:00,76.73,76.87,76.72,76.81,60300.0,66.945,67.0672,66.9363,67.0148,60300.0
2014-01-08 11:10:00,76.81,76.86,76.8,76.82,24300.0,67.0148,67.0584,67.0061,67.0236,24300.0
2014-01-08 11:20:00,76.81,76.87,76.77,76.86,43100.0,67.0148,67.0672,66.9799,67.0584,43100.0
2014-01-08 11:30:00,76.87,77.06,76.87,77.06,54800.0,67.0672,67.2329,67.0672,67.2329,54800.0
2014-01-08 11:40:00,77.05,77.21,77.03,77.04,74100.0,67.2242,67.3638,67.2068,67.2155,74100.0
2014-01-08 11:50:00,77.03,77.06,76.97,77.04,18100.0,67.2068,67.2329,67.1544,67.2155,18100.0
2014-01-08 12:00:00,77.05,77.07,76.92,76.92,29800.0,67.2242,67.2417,67.1108,67.1108,29800.0
2014-01-08 12:10:00,76.92,76.94,76.88,76.9,35200.0,67.1108,67.1282,67.0759,67.0933,35200.0
2014-01-08 12:20:00,76.91,76.92,76.87,76.91,15700.0,67.1021,67.1108,67.0672,67.1021,15700.0
2014-01-08 12:30:00,76.9,76.94,76.9,76.9,17100.0,67.0933,67.1282,67.0933,67.0933,17100.0
2014-01-08 12:40:00,76.9,76.96,76.9,76.96,18800.0,67.0933,67.1457,67.0933,67.1457,18800.0
2014-01-08 12:50:00,76.96,76.97,76.82,76.9,31600.0,67.1457,67.1544,67.0236,67.0933,31600.0
2014-01-08 13:00:00,76.89,77.0,76.89,76.98,11300.0,67.0846,67.1806,67.0846,67.1631,11300.0
2014-01-08 13:10:00,76.99,77.0,76.84,76.84,19400.0,67.1719,67.1806,67.041,67.041,19400.0
2014-01-08 13:20:00,76.85,76.98,76.84,76.98,12700.0,67.0497,67.1631,67.041,67.1631,12700.0
2014-01-08 13:30:00,76.98,77.01,76.94,76.96,16700.0,67.1631,67.1893,67.1282,67.1457,16700.0
2014-01-08 13:40:00,76.96,77.03,76.95,76.96,10500.0,67.1457,67.2068,67.137,67.1457,10500.0
2014-01-08 13:50:00,76.96,77.05,76.95,76.99,13400.0,67.1457,67.2242,67.137,67.1719,13400.0
2014-01-08 14:00:00,76.98,77.02,76.88,76.93,60800.0,67.1631,67.198,67.0759,67.1195,60800.0
2014-01-08 14:10:00,76.93,76.98,76.91,76.94,22900.0,67.1195,67.1631,67.1021,67.1282,22900.0
2014-01-08 14:20:00,76.96,77.02,76.91,76.92,24000.0,67.1457,67.198,67.1021,67.1108,24000.0
2014-01-08 14:30:00,76.9,77.0,76.89,76.94,36100.0,67.0933,67.1806,67.0846,67.1282,36100.0
2014-01-08 14:40:00,76.94,76.95,76.9,76.91,25300.0,67.1282,67.137,67.0933,67.1021,25300.0
2014-01-08 14:50:00,76.91,76.96,76.89,76.94,24000.0,67.1021,67.1457,67.0846,67.1282,24000.0
2014-01-08 15:00:00,76.93,76.99,76.9,76.9,21900.0,67.1195,67.1719,67.0933,67.0933,21900.0
2014-01-08 15:10:00,76.92,76.96,76.88,76.91,44700.0,67.1108,67.1457,67.0759,67.1021,44700.0
2014-01-08 15:20:00,76.91,76.91,76.72,76.78,76700.0,67.1021,67.1021,66.9363,66.9887,76700.0
2014-01-08 15:30:00,76.78,76.88,76.78,76.87,58300.0,66.9887,67.0759,66.9887,67.0672,58300.0
2014-01-08 15:40:00,76.87,77.03,76.83,76.99,76600.0,67.0672,67.2068,67.0323,67.1719,76600.0
2014-01-08 15:50:00,77.0,77.09,76.99,77.01,137700.0,67.1806,67.2591,67.1719,67.1893,137700.0
2014-01-09 09:30:00,77.26,77.27,76.72,76.84,61100.0,67.4074,67.4162,66.9363,67.041,61100.0
2014-01-09 09:40:00,76.84,76.9,76.77,76.88,47400.0,67.041,67.0933,66.9799,67.0759,47400.0
2014-01-09 09:50:00,76.86,77.03,76.82,77.03,26300.0,67.0584,67.2068,67.0236,67.2068,26300.0
2014-01-09 10:00:00,77.03,77.16,76.98,76.98,32900.0,67.2068,67.3202,67.1631,67.1631,32900.0
2014-01-09 10:10:00,76.98,77.19,76.92,77.19,26600.0,67.1631,67.3464,67.1108,67.3464,26600.0
2014-01-09 10:20:00,77.19,77.24,77.12,77.17,21800.0,67.3464,67.39,67.2853,67.3289,21800.0
2014-01-09 10:30:00,77.18,77.35,77.16,77.27,69200.0,67.3376,67.486,67.3202,67.4162,69200.0
2014-01-09 10:40:00,77.26,77.27,76.95,76.96,95000.0,67.4074,67.4162,67.137,67.1457,95000.0
2014-01-09 10:50:00,76.96,76.97,76.76,76.89,79300.0,67.1457,67.1544,66.9712,67.0846,79300.0
2014-01-09 11:00:00,76.89,76.9,76.65,76.69,52600.0,67.0846,67.0933,66.8752,66.9101,52600.0
2014-01-09 11:10:00,76.7,76.86,76.66,76.86,16400.0,66.9189,67.0584,66.884,67.0584,16400.0
2014-01-09 11:20:00,76.85,76.87,76.72,76.73,34900.0,67.0497,67.0672,66.9363,66.945,34900.0
2014-01-09 11:30:00,76.73,76.97,76.71,76.97,20800.0,66.945,67.1544,66.9276,67.1544,20800.0
2014-01-09 11:40:00,76.97,77.06,76.91,77.06,12500.0,67.1544,67.2329,67.1021,67.2329,12500.0
2014-01-09 11:50:00,77.07,77.07,76.88,77.0,26600.0,67.2417,67.2417,67.0759,67.1806,26600.0
2014-01-09 12:00:00,77.0,77.01,76.75,76.76,85700.0,67.1806,67.1893,66.9625,66.9712,85700.0
2014-01-09 12:10:00,76.76,76.78,76.74,76.78,30700.0,66.9712,66.9887,66.9538,66.9887,30700.0
2014-01-09 12:20:00,76.78,76.78,76.69,76.71,66700.0,66.9887,66.9887,66.9101,66.9276,66700.0
2014-01-09 12:30:00,76.7,76.84,76.7,76.82,49000.0,66.9189,67.041,66.9189,67.0236,49000.0
2014-01-09 12:40:00,76.83,76.88,76.79,76.86,25800.0,67.0323,67.0759,66.9974,67.0584,25800.0
2014-01-09 12:50:00,76.87,76.89,76.81,76.89,25100.0,67.0672,67.0846,67.0148,67.0846,25100.0
2014-01-09 13:00:00,76.89,76.89,76.81,76.87,29400.0,67.0846,67.0846,67.0148,67.0672,29400.0
2014-01-09 13:10:00,76.87,76.88,76.73,76.77,114200.0,67.0672,67.0759,66.945,66.9799,114200.0
2014-01-09 13:20:00,76.77,76.85,76.75,76.84,44100.0,66.9799,67.0497,66.9625,67.041,44100.0
2014-01-09 13:30:00,76.84,76.9,76.83,76.87,17700.0,67.041,67.0933,67.0323,67.0672,17700.0
2014-01-09 13:40:00,76.88,76.93,76.84,76.85,15200.0,67.0759,67.1195,67.041,67.0497,15200.0
2014-01-09 13:50:00,76.86,76.86,76.75,76.76,30700.0,67.0584,67.0584,66.9625,66.9712,30700.0
2014-01-09 14:00:00,76.77,76.81,76.69,76.74,82100.0,66.9799,67.0148,66.9101,66.9538,82100.0
2014-01-09 14:10:00,76.74,76.74,76.68,76.7,29800.0,66.9538,66.9538,66.9014,66.9189,29800.0
2014-01-09 14:20:00,76.69,76.74,76.66,76.69,44200.0,66.9101,66.9538,66.884,66.9101,44200.0
2014-01-09 14:30:00,76.69,76.71,76.66,76.7,82100.0,66.9101,66.9276,66.884,66.9189,82100.0
2014-01-09 14:40:00,76.7,76.81,76.7,76.78,111200.0,66.9189,67.0148,66.9189,66.9887,111200.0
2014-01-09 14:50:00,76.78,76.84,76.77,76.79,24700.0,66.9887,67.041,66.9799,66.9974,24700.0
2014-01-09 15:00:00,76.79,76.91,76.78,76.87,32400.0,66.9974,67.1021,66.9887,67.0672,32400.0
2014-01-09 15:10:00,76.87,77.0,76.86,76.94,73900.0,67.0672,67.1806,67.0584,67.1282,73900.0
2014-01-09 15:20:00,76.94,77.02,76.93,76.94,29400.0,67.1282,67.198,67.1195,67.1282,29400.0
2014-01-09 15:30:00,76.96,76.96,76.86,76.92,98600.0,67.1457,67.1457,67.0584,67.1108,98600.0
2014-01-09 15:40:00,76.91,76.97,76.91,76.96,54900.0,67.1021,67.1544,67.1021,67.1457,54900.0
2014-01-09 15:50:00,76.95,77.02,76.95,76.99,128500.0,67.137,67.198,67.137,67.1719,128500.0
2014-01-10 09:30:00,77.17,77.4,76.98,77.4,54900.0,67.3289,67.5296,67.1631,67.5296,54900.0
2014-01-10 09:40:00,77.35,77.37,77.14,77.19,35800.0,67.486,67.5034,67.3027,67.3464,35800.0
2014-01-10 09:50:00,77.25,77.37,77.17,77.19,33900.0,67.3987,67.5034,67.3289,67.3464,33900.0
2014-01-10 10:00:00,77.18,77.2,76.89,77.0,28800.0,67.3376,67.3551,67.0846,67.1806,28800.0
2014-01-10 10:10:00,77.01,77.25,76.9,77.13,27300.0,67.1893,67.3987,67.0933,67.294,27300.0
2014-01-10 10:20:00,77.16,77.2,77.14,77.19,10200.0,67.3202,67.3551,67.3027,67.3464,10200.0
2014-01-10 10:30:00,77.19,77.21,77.09,77.09,7300.0,67.3464,67.3638,67.2591,67.2591,7300.0
2014-01-10 10:40:00,77.09,77.26,77.09,77.19,11200.0,67.2591,67.4074,67.2591,67.3464,11200.0
2014-01-10 10:50:00,77.2,77.31,77.2,77.26,13900.0,67.3551,67.4511,67.3551,67.4074,13900.0
2014-01-10 11:00:00,77.24,77.27,77.16,77.27,12900.0,67.39,67.4162,67.3202,67.4162,12900.0
2014-01-10 11:10:00,77.26,77.31,77.16,77.23,12500.0,67.4074,67.4511,67.3202,67.3813,12500.0
2014-01-10 11:20:00,77.19,77.2,77.09,77.17,10500.0,67.3464,67.3551,67.2591,67.3289,10500.0
2014-01-10 11:30:00,77.15,77.32,77.15,77.32,39800.0,67.3115,67.4598,67.3115,67.4598,39800.0
2014-01-10 11:40:00,77.32,77.36,77.25,77.35,20100.0,67.4598,67.4947,67.3987,67.486,20100.0
2014-01-10 11:50:00,77.35,77.35,77.22,77.31,16300.0,67.486,67.486,67.3725,67.4511,16300.0
2014-01-10 12:00:00,77.31,77.39,77.27,77.35,14000.0,67.4511,67.5209,67.4162,67.486,14000.0
2014-01-10 12:10:00,77.37,77.47,77.33,77.44,25600.0,67.5034,67.5907,67.4685,67.5645,25600.0
2014-01-10 12:20:00,77.45,77.52,77.42,77.49,22300.0,67.5732,67.6343,67.547,67.6081,22300.0
2014-01-10 12:30:00,77.5,77.51,77.44,77.45,17600.0,67.6168,67.6256,67.5645,67.5732,17600.0
2014-01-10 12:40:00,77.44,77.67,77.44,77.6,38200.0,67.5645,67.7652,67.5645,67.7041,38200.0
2014-01-10 12:50:00,77.61,77.65,77.51,77.55,18000.0,67.7128,67.7477,67.6256,67.6605,18000.0
2014-01-10 13:00:00,77.53,77.63,77.51,77.57,28000.0,67.643,67.7303,67.6256,67.6779,28000.0
2014-01-10 13:10:00,77.57,77.57,77.5,77.55,22300.0,67.6779,67.6779,67.6168,67.6605,22300.0
2014-01-10 13:20:00,77.56,77.58,77.53,77.55,27300.0,67.6692,67.6866,67.643,67.6605,27300.0
2014-01-10 13:30:00,77.55,77.6,77.51,77.57,24300.0,67.6605,67.7041,67.6256,67.6779,24300.0
2014-01-10 13:40:00,77.58,77.62,77.55,77.61,21300.0,67.6866,67.7215,67.6605,67.7128,21300.0
2014-01-10 13:50:00,77.61,77.61,77.51,77.56,45700.0,67.7128,67.7128,67.6256,67.6692,45700.0
2014-01-10 14:00:00,77.55,77.63,77.55,77.63,22100.0,67.6605,67.7303,67.6605,67.7303,22100.0
2014-01-10 14:10:00,77.63,77.74,77.63,77.73,26000.0,67.7303,67.8262,67.7303,67.8175,26000.0
2014-01-10 14:20:00,77.73,77.78,77.71,77.75,37400.0,67.8175,67.8611,67.8001,67.835,37400.0
2014-01-10 14:30:00,77.74,77.84,77.73,77.75,140800.0,67.8262,67.9135,67.8175,67.835,140800.0
2014-01-10 14:40:00,77.75,77.77,77.71,77.71,54800.0,67.835,67.8524,67.8001,67.8001,54800.0
2014-01-10 14:50:00,77.7,77.8,77.7,77.79,59100.0,67.7913,67.8786,67.7913,67.8699,59100.0
2014-01-10 15:00:00,77.77,77.9,77.76,77.9,63700.0,67.8524,67.9658,67.8437,67.9658,63700.0
2014-01-10 15:10:00,77.9,77.93,77.85,77.9,58400.0,67.9658,67.992,67.9222,67.9658,58400.0
2014-01-10 15:20:00,77.9,77.99,77.9,77.98,34200.0,67.9658,68.0443,67.9658,68.0356,34200.0
2014-01-10 15:30:00,77.98,78.14,77.98,78.13,145600.0,68.0356,68.1752,68.0356,68.1665,145600.0
2014-01-10 15:40:00,78.13,78.21,78.12,78.21,113300.0,68.1665,68.2363,68.1578,68.2363,113300.0
2014-01-10 15:50:00,78.21,78.53,78.08,78.17,233300.0,68.2363,68.5155,68.1229,68.2014,233300.0
2014-01-13 09:30:00,77.83,78.0,77.7,77.9,42400.0,67.9048,68.0531,67.7913,67.9658,42400.0
2014-01-13 09:40:00,77.87,77.96,77.77,77.95,19700.0,67.9396,68.0182,67.8524,68.0094,19700.0
2014-01-13 09:50:00,77.93,78.01,77.84,77.94,28000.0,67.992,68.0618,67.9135,68.0007,28000.0
2014-01-13 10:00:00,77.87,78.11,77.87,78.07,55600.0,67.9396,68.149,67.9396,68.1141,55600.0
2014-01-13 10:10:00,78.06,78.13,78.03,78.11,41100.0,68.1054,68.1665,68.0792,68.149,41100.0
2014-01-13 10:20:00,78.13,78.29,78.13,78.26,14100.0,68.1665,68.3061,68.1665,68.2799,14100.0
2014-01-13 10:30:00,78.24,78.24,78.15,78.16,10200.0,68.2625,68.2625,68.1839,68.1927,10200.0
2014-01-13 10:40:00,78.16,78.17,78.04,78.07,7400.0,68.1927,68.2014,68.088,68.1141,7400.0
2014-01-13 10:50:00,78.09,78.12,78.04,78.12,10500.0,68.1316,68.1578,68.088,68.1578,10500.0
2014-01-13 11:00:00,78.14,78.17,78.07,78.11,16600.0,68.1752,68.2014,68.1141,68.149,16600.0
2014-01-13 11:10:00,78.11,78.15,78.06,78.07,11000.0,68.149,68.1839,68.1054,68.1141,11000.0
2014-01-13 11:20:00,78.07,78.08,78.02,78.02,7100.0,68.1141,68.1229,68.0705,68.0705,7100.0
2014-01-13 11:30:00,78.02,78.08,77.99,78.05,10000.0,68.0705,68.1229,68.0443,68.0967,10000.0
2014-01-13 11:40:00,78.05,78.15,78.04,78.12,18900.0,68.0967,68.1839,68.088,68.1578,18900.0
2014-01-13 11:50:00,78.12,78.24,78.1,78.22,18100.0,68.1578,68.2625,68.1403,68.245,18100.0
2014-01-13 12:00:00,78.23,78.23,78.1,78.13,25400.0,68.2537,68.2537,68.1403,68.1665,25400.0
2014-01-13 12:10:00,78.12,78.14,78.09,78.09,6000.0,68.1578,68.1752,68.1316,68.1316,6000.0
2014-01-13 12:20:00,78.09,78.13,77.98,78.03,18600.0,68.1316,68.1665,68.0356,68.0792,18600.0
2014-01-13 12:30:00,78.04,78.09,77.99,78.01,101000.0,68.088,68.1316,68.0443,68.0618,101000.0
2014-01-13 12:40:00,78.01,78.06,78.0,78.01,23800.0,68.0618,68.1054,68.0531,68.0618,23800.0
2014-01-13 12:50:00,77.99,78.02,77.92,77.95,70900.0,68.0443,68.0705,67.9833,68.0094,70900.0
2014-01-13 13:00:00,77.95,78.0,77.9,77.92,47700.0,68.0094,68.0531,67.9658,67.9833,47700.0
2014-01-13 13:10:00,77.92,77.92,77.76,77.79,17100.0,67.9833,67.9833,67.8437,67.8699,17100.0
2014-01-13 13:20:00,77.79,77.94,77.79,77.92,8000.0,67.8699,68.0007,67.8699,67.9833,8000.0
2014-01-13 13:30:00,77.89,77.89,77.77,77.77,17300.0,67.9571,67.9571,67.8524,67.8524,17300.0
2014-01-13 13:40:00,77.76,77.77,77.68,77.73,18100.0,67.8437,67.8524,67.7739,67.8175,18100.0
2014-01-13 13:50:00,77.74,77.77,77.7,77.74,7200.0,67.8262,67.8524,67.7913,67.8262,7200.0
2014-01-13 14:00:00,77.73,77.73,77.65,77.67,19500.0,67.8175,67.8175,67.7477,67.7652,19500.0
2014-01-13 14:10:00,77.67,77.68,77.57,77.59,23900.0,67.7652,67.7739,67.6779,67.6954,23900.0
2014-01-13 14:20:00,77.6,77.64,77.51,77.51,10800.0,67.7041,67.739,67.6256,67.6256,10800.0
2014-01-13 14:30:00,77.5,77.6,77.47,77.56,23800.0,67.6168,67.7041,67.5907,67.6692,23800.0
2014-01-13 14:40:00,77.55,77.63,77.54,77.61,42100.0,67.6605,67.7303,67.6517,67.7128,42100.0
2014-01-13 14:50:00,77.61,77.64,77.54,77.6,29100.0,67.7128,67.739,67.6517,67.7041,29100.0
2014-01-13 15:00:00,77.59,77.62,77.51,77.58,68500.0,67.6954,67.7215,67.6256,67.6866,68500.0
2014-01-13 15:10:00,77.57,77.6,77.49,77.5,34400.0,67.6779,67.7041,67.6081,67.6168,34400.0
2014-01-13 15:20:00,77.5,77.51,77.39,77.5,35000.0,67.6168,67.6256,67.5209,67.6168,35000.0
2014-01-13 15:30:00,77.49,77.49,77.4,77.46,99100.0,67.6081,67.6081,67.5296,67.5819,99100.0
2014-01-13 15:40:00,77.47,77.51,77.36,77.49,108700.0,67.5907,67.6256,67.4947,67.6081,108700.0
2014-01-13 15:50:00,77.47,77.53,77.39,77.44,108500.0,67.5907,67.643,67.5209,67.5645,108500.0
2014-01-14 09:30:00,77.75,77.97,77.7,77.74,68600.0,67.835,68.0269,67.7913,67.8262,68600.0
2014-01-14 09:40:00,77.68,77.86,77.48,77.54,52700.0,67.7739,67.9309,67.5994,67.6517,52700.0
2014-01-14 09:50:00,77.52,77.66,77.52,77.62,122600.0,67.6343,67.7564,67.6343,67.7215,122600.0
2014-01-14 10:00:00,77.63,77.82,77.62,77.72,25000.0,67.7303,67.896,67.7215,67.8088,25000.0
2014-01-14 10:10:00,77.71,77.83,77.69,77.82,12800.0,67.8001,67.9048,67.7826,67.896,12800.0
2014-01-14 10:20:00,77.79,77.8,77.64,77.64,70800.0,67.8699,67.8786,67.739,67.739,70800.0
2014-01-14 10:30:00,77.68,77.72,77.64,77.68,10300.0,67.7739,67.8088,67.739,67.7739,10300.0
2014-01-14 10:40:00,77.67,77.83,77.67,77.76,14200.0,67.7652,67.9048,67.7652,67.8437,14200.0
2014-01-14 10:50:00,77.74,77.84,77.7,77.81,7900.0,67.8262,67.9135,67.7913,67.8873,7900.0
2014-01-14 11:00:00,77.84,77.87,77.78,77.78,13500.0,67.9135,67.9396,67.8611,67.8611,13500.0
2014-01-14 11:10:00,77.8,78.03,77.8,78.01,11300.0,67.8786,68.0792,67.8786,68.0618,11300.0
2014-01-14 11:20:00,78.02,78.08,77.91,77.93,17800.0,68.0705,68.1229,67.9745,67.992,17800.0
2014-01-14 11:30:00,77.91,78.04,77.91,77.98,14000.0,67.9745,68.088,67.9745,68.0356,14000.0
2014-01-14 11:40:00,77.99,78.02,77.92,77.93,19200.0,68.0443,68.0705,67.9833,67.992,19200.0
2014-01-14 11:50:00,77.93,77.96,77.92,77.93,9000.0,67.992,68.0182,67.9833,67.992,9000.0
2014-01-14 12:00:00,77.94,77.97,77.92,77.92,9900.0,68.0007,68.0269,67.9833,67.9833,9900.0
2014-01-14 12:10:00,77.95,78.15,77.94,78.14,29600.0,68.0094,68.1839,68.0007,68.1752,29600.0
2014-01-14 12:20:00,78.15,78.2,78.08,78.13,42900.0,68.1839,68.2276,68.1229,68.1665,42900.0
2014-01-14 12:30:00,78.13,78.17,78.05,78.14,15400.0,68.1665,68.2014,68.0967,68.1752,15400.0
2014-01-14 12:40:00,78.14,78.16,78.06,78.08,13900.0,68.1752,68.1927,68.1054,68.1229,13900.0
2014-01-14 12:50:00,78.07,78.11,78.04,78.06,33900.0,68.1141,68.149,68.088,68.1054,33900.0
2014-01-14 13:00:00,78.09,78.12,78.04,78.08,24000.0,68.1316,68.1578,68.088,68.1229,24000.0
2014-01-14 13:10:00,78.06,78.14,78.04,78.06,13500.0,68.1054,68.1752,68.088,68.1054,13500.0
2014-01-14 13:20:00,78.06,78.09,78.05,78.07,15600.0,68.1054,68.1316,68.0967,68.1141,15600.0
2014-01-14 13:30:00,78.09,78.22,78.08,78.22,10700.0,68.1316,68.245,68.1229,68.245,10700.0
2014-01-14 13:40:00,78.21,78.24,78.1,78.1,10600.0,68.2363,68.2625,68.1403,68.1403,10600.0
2014-01-14 13:50:00,78.09,78.21,78.09,78.18,14300.0,68.1316,68.2363,68.1316,68.2101,14300.0
2014-01-14 14:00:00,78.19,78.2,78.11,78.14,15300.0,68.2188,68.2276,68.149,68.1752,15300.0
2014-01-14 14:10:00,78.14,78.17,78.1,78.13,18500.0,68.1752,68.2014,68.1403,68.1665,18500.0
2014-01-14 14:20:00,78.13,78.2,78.11,78.19,13000.0,68.1665,68.2276,68.149,68.2188,13000.0
2014-01-14 14:30:00,78.21,78.21,78.15,78.18,16700.0,68.2363,68.2363,68.1839,68.2101,16700.0
2014-01-14 14:40:00,78.22,78.26,78.17,78.24,23000.0,68.245,68.2799,68.2014,68.2625,23000.0
2014-01-14 14:50:00,78.24,78.28,78.19,78.2,19200.0,68.2625,68.2974,68.2188,68.2276,19200.0
2014-01-14 15:00:00,78.2,78.23,78.16,78.21,26600.0,68.2276,68.2537,68.1927,68.2363,26600.0
2014-01-14 15:10:00,78.21,78.34,78.2,78.32,47700.0,68.2363,68.3497,68.2276,68.3323,47700.0
2014-01-14 15:20:00,78.33,78.4,78.32,78.33,57400.0,68.341,68.4021,68.3323,68.341,57400.0
2014-01-14 15:30:00,78.32,78.33,78.26,78.27,66000.0,68.3323,68.341,68.2799,68.2886,66000.0
2014-01-14 15:40:00,78.26,78.27,78.13,78.16,102400.0,68.2799,68.2886,68.1665,68.1927,102400.0
2014-01-14 15:50:00,78.16,78.18,78.1,78.16,208500.0,68.1927,68.2101,68.1403,68.1927,208500.0
2014-01-15 09:30:00,78.26,78.26,77.74,77.79,49900.0,68.2799,68.2799,67.8262,67.8699,49900.0
2014-01-15 09:40:00,77.82,78.01,77.79,77.99,16000.0,67.896,68.0618,67.8699,68.0443,16000.0
2014-01-15 09:50:00,77.97,77.99,77.8,77.86,11200.0,68.0269,68.0443,67.8786,67.9309,11200.0
2014-01-15 10:00:00,77.89,78.1,77.86,78.06,27500.0,67.9571,68.1403,67.9309,68.1054,27500.0
2014-01-15 10:10:00,78.04,78.07,77.95,78.03,58100.0,68.088,68.1141,68.0094,68.0792,58100.0
2014-01-15 10:20:00,78.05,78.08,77.98,77.99,23500.0,68.0967,68.1229,68.0356,68.0443,23500.0
2014-01-15 10:30:00,77.98,78.05,77.91,77.96,17000.0,68.0356,68.0967,67.9745,68.0182,17000.0
2014-01-15 10:40:00,77.96,77.97,77.92,77.94,4900.0,68.0182,68.0269,67.9833,68.0007,4900.0
2014-01-15 10:50:00,77.92,78.0,77.9,78.0,37100.0,67.9833,68.0531,67.9658,68.0531,37100.0
2014-01-15 11:00:00,77.98,78.17,77.97,78.15,12900.0,68.0356,68.2014,68.0269,68.1839,12900.0
2014-01-15 11:10:00,78.14,78.18,78.09,78.12,26100.0,68.1752,68.2101,68.1316,68.1578,26100.0
2014-01-15 11:20:00,78.11,78.12,77.91,77.92,24100.0,68.149,68.1578,67.9745,67.9833,24100.0
2014-01-15 11:30:00,77.96,78.05,77.95,78.02,38500.0,68.0182,68.0967,68.0094,68.0705,38500.0
2014-01-15 11:40:00,78.0,78.03,77.95,78.02,11800.0,68.0531,68.0792,68.0094,68.0705,11800.0
2014-01-15 11:50:00,78.02,78.02,77.92,77.94,12200.0,68.0705,68.0705,67.9833,68.0007,12200.0
2014-01-15 12:00:00,77.93,77.99,77.92,77.95,8700.0,67.992,68.0443,67.9833,68.0094,8700.0
2014-01-15 12:10:00,77.95,77.96,77.91,77.95,35700.0,68.0094,68.0182,67.9745,68.0094,35700.0
2014-01-15 12:20:00,77.95,77.96,77.91,77.92,7800.0,68.0094,68.0182,67.9745,67.9833,7800.0
2014-01-15 12:30:00,77.93,77.94,77.85,77.87,18700.0,67.992,68.0007,67.9222,67.9396,18700.0
2014-01-15 12:40:00,77.86,77.86,77.77,77.82,15400.0,67.9309,67.9309,67.8524,67.896,15400.0
2014-01-15 12:50:00,77.81,77.9,77.8,77.86,12000.0,67.8873,67.9658,67.8786,67.9309,12000.0
2014-01-15 13:00:00,77.87,77.95,77.86,77.91,16900.0,67.9396,68.0094,67.9309,67.9745,16900.0
2014-01-15 13:10:00,77.9,77.93,77.89,77.92,6300.0,67.9658,67.992,67.9571,67.9833,6300.0
2014-01-15 13:20:00,77.92,77.92,77.82,77.83,9300.0,67.9833,67.9833,67.896,67.9048,9300.0
2014-01-15 13:30:00,77.81,77.84,77.77,77.77,9000.0,67.8873,67.9135,67.8524,67.8524,9000.0
2014-01-15 13:40:00,77.76,77.78,77.7,77.76,11500.0,67.8437,67.8611,67.7913,67.8437,11500.0
2014-01-15 13:50:00,77.75,77.81,77.7,77.7,9700.0,67.835,67.8873,67.7913,67.7913,9700.0
2014-01-15 14:00:00,77.73,77.79,77.67,77.79,22500.0,67.8175,67.8699,67.7652,67.8699,22500.0
2014-01-15 14:10:00,77.79,77.87,77.74,77.82,14600.0,67.8699,67.9396,67.8262,67.896,14600.0
2014-01-15 14:20:00,77.85,78.01,77.85,78.0,47600.0,67.9222,68.0618,67.9222,68.0531,47600.0
2014-01-15 14:30:00,78.02,78.11,78.02,78.08,12300.0,68.0705,68.149,68.0705,68.1229,12300.0
2014-01-15 14:40:00,78.1,78.29,78.1,78.29,35600.0,68.1403,68.3061,68.1403,68.3061,35600.0
2014-01-15 14:50:00,78.28,78.31,78.25,78.31,16000.0,68.2974,68.3235,68.2712,68.3235,16000.0
2014-01-15 15:00:00,78.32,78.49,78.27,78.47,59800.0,68.3323,68.4806,68.2886,68.4631,59800.0
2014-01-15 15:10:00,78.46,78.48,78.4,78.4,26500.0,68.4544,68.4719,68.4021,68.4021,26500.0
2014-01-15 15:20:00,78.4,78.4,78.26,78.28,16000.0,68.4021,68.4021,68.2799,68.2974,16000.0
2014-01-15 15:30:00,78.29,78.34,78.29,78.34,25300.0,68.3061,68.3497,68.3061,68.3497,25300.0
2014-01-15 15:40:00,78.33,78.34,78.26,78.27,52600.0,68.341,68.3497,68.2799,68.2886,52600.0
2014-01-15 15:50:00,78.28,78.32,78.24,78.26,99000.0,68.2974,68.3323,68.2625,68.2799,99000.0
2014-01-16 09:30:00,78.23,78.34,78.09,78.25,21700.0,68.2537,68.3497,68.1316,68.2712,21700.0
2014-01-16 09:40:00,78.26,78.43,78.17,78.41,16800.0,68.2799,68.4282,68.2014,68.4108,16800.0
2014-01-16 09:50:00,78.41,78.56,78.39,78.48,14800.0,68.4108,68.5417,68.3933,68.4719,14800.0
2014-01-16 10:00:00,78.47,78.55,78.39,78.42,14200.0,68.4631,68.5329,68.3933,68.4195,14200.0
2014-01-16 10:10:00,78.43,78.48,78.39,78.47,5000.0,68.4282,68.4719,68.3933,68.4631,5000.0
2014-01-16 10:20:00,78.48,78.52,78.44,78.46,10800.0,68.4719,68.5068,68.437,68.4544,10800.0
2014-01-16 10:30:00,78.46,78.55,78.45,78.52,27200.0,68.4544,68.5329,68.4457,68.5068,27200.0
2014-01-16 10:40:00,78.53,78.57,78.47,78.56,33500.0,68.5155,68.5504,68.4631,68.5417,33500.0
2014-01-16 10:50:00,78.56,78.62,78.55,78.6,21200.0,68.5417,68.594,68.5329,68.5766,21200.0
2014-01-16 11:00:00,78.6,78.64,78.51,78.58,16800.0,68.5766,68.6115,68.498,68.5591,16800.0
2014-01-16 11:10:00,78.59,78.69,78.51,78.69,25900.0,68.5678,68.6551,68.498,68.6551,25900.0
2014-01-16 11:20:00,78.68,78.73,78.68,78.73,25300.0,68.6464,68.69,68.6464,68.69,25300.0
2014-01-16 11:30:00,78.74,78.74,78.68,78.74,8200.0,68.6987,68.6987,68.6464,68.6987,8200.0
2014-01-16 11:40:00,78.75,78.87,78.73,78.81,26300.0,68.7074,68.8121,68.69,68.7598,26300.0
2014-01-16 11:50:00,78.8,78.81,78.71,78.76,15500.0,68.7511,68.7598,68.6725,68.7162,15500.0
2014-01-16 12:00:00,78.77,78.81,78.71,78.72,6400.0,68.7249,68.7598,68.6725,68.6813,6400.0
2014-01-16 12:10:00,78.71,78.72,78.53,78.54,14500.0,68.6725,68.6813,68.5155,68.5242,14500.0
2014-01-16 12:20:00,78.53,78.55,78.48,78.53,21900.0,68.5155,68.5329,68.4719,68.5155,21900.0
2014-01-16 12:30:00,78.54,78.56,78.5,78.55,19200.0,68.5242,68.5417,68.4893,68.5329,19200.0
2014-01-16 12:40:00,78.54,78.58,78.52,78.58,20600.0,68.5242,68.5591,68.5068,68.5591,20600.0
2014-01-16 12:50:00,78.58,78.6,78.55,78.58,5000.0,68.5591,68.5766,68.5329,68.5591,5000.0
2014-01-16 13:00:00,78.58,78.58,78.5,78.55,14900.0,68.5591,68.5591,68.4893,68.5329,14900.0
2014-01-16 13:10:00,78.55,78.58,78.52,78.58,11800.0,68.5329,68.5591,68.5068,68.5591,11800.0
2014-01-16 13:20:00,78.59,78.64,78.57,78.59,5800.0,68.5678,68.6115,68.5504,68.5678,5800.0
2014-01-16 13:30:00,78.59,78.59,78.53,78.53,9900.0,68.5678,68.5678,68.5155,68.5155,9900.0
2014-01-16 13:40:00,78.53,78.58,78.52,78.56,10700.0,68.5155,68.5591,68.5068,68.5417,10700.0
2014-01-16 13:50:00,78.55,78.61,78.54,78.6,14400.0,68.5329,68.5853,68.5242,68.5766,14400.0
2014-01-16 14:00:00,78.61,78.64,78.55,78.56,15600.0,68.5853,68.6115,68.5329,68.5417,15600.0
2014-01-16 14:10:00,78.56,78.58,78.51,78.52,15500.0,68.5417,68.5591,68.498,68.5068,15500.0
2014-01-16 14:20:00,78.52,78.56,78.49,78.56,15400.0,68.5068,68.5417,68.4806,68.5417,15400.0
2014-01-16 14:30:00,78.56,78.57,78.54,78.54,12900.0,68.5417,68.5504,68.5242,68.5242,12900.0
2014-01-16 14:40:00,78.56,78.57,78.53,78.54,11600.0,68.5417,68.5504,68.5155,68.5242,11600.0
2014-01-16 14:50:00,78.54,78.57,78.52,78.55,32900.0,68.5242,68.5504,68.5068,68.5329,32900.0
2014-01-16 15:00:00,78.55,78.56,78.53,78.54,22100.0,68.5329,68.5417,68.5155,68.5242,22100.0
2014-01-16 15:10:00,78.54,78.59,78.53,78.56,25200.0,68.5242,68.5678,68.5155,68.5417,25200.0
2014-01-16 15:20:00,78.55,78.63,78.55,78.62,15600.0,68.5329,68.6027,68.5329,68.594,15600.0
2014-01-16 15:30:00,78.61,78.62,78.55,78.56,23700.0,68.5853,68.594,68.5329,68.5417,23700.0
2014-01-16 15:40:00,78.55,78.56,78.45,78.52,71400.0,68.5329,68.5417,68.4457,68.5068,71400.0
2014-01-16 15:50:00,78.52,78.72,78.5,78.71,96100.0,68.5068,68.6813,68.4893,68.6725,96100.0
2014-01-17 09:30:00,78.82,78.88,78.52,78.75,216300.0,68.7685,68.8208,68.5068,68.7074,216300.0
2014-01-17 09:40:00,78.75,78.79,78.54,78.59,21300.0,68.7074,68.7423,68.5242,68.5678,21300.0
2014-01-17 09:50:00,78.56,78.81,78.52,78.81,45800.0,68.5417,68.7598,68.5068,68.7598,45800.0
2014-01-17 10:00:00,78.8,78.89,78.77,78.87,41300.0,68.7511,68.8296,68.7249,68.8121,41300.0
2014-01-17 10:10:00,78.86,78.87,78.79,78.87,13300.0,68.8034,68.8121,68.7423,68.8121,13300.0
2014-01-17 10:20:00,78.87,78.88,78.8,78.85,15800.0,68.8121,68.8208,68.7511,68.7947,15800.0
2014-01-17 10:30:00,78.83,78.85,78.69,78.69,24100.0,68.7772,68.7947,68.6551,68.6551,24100.0
2014-01-17 10:40:00,78.69,78.76,78.65,78.66,36300.0,68.6551,68.7162,68.6202,68.6289,36300.0
2014-01-17 10:50:00,78.66,78.76,78.66,78.75,58000.0,68.6289,68.7162,68.6289,68.7074,58000.0
2014-01-17 11:00:00,78.75,78.77,78.7,78.72,35000.0,68.7074,68.7249,68.6638,68.6813,35000.0
2014-01-17 11:10:00,78.71,78.76,78.7,78.73,44000.0,68.6725,68.7162,68.6638,68.69,44000.0
2014-01-17 11:20:00,78.73,78.76,78.71,78.74,43500.0,68.69,68.7162,68.6725,68.6987,43500.0
2014-01-17 11:30:00,78.76,78.8,78.72,78.74,41200.0,68.7162,68.7511,68.6813,68.6987,41200.0
2014-01-17 11:40:00,78.75,78.77,78.61,78.61,26100.0,68.7074,68.7249,68.5853,68.5853,26100.0
2014-01-17 11:50:00,78.61,78.7,78.59,78.67,20200.0,68.5853,68.6638,68.5678,68.6376,20200.0
2014-01-17 12:00:00,78.66,78.66,78.58,78.64,16100.0,68.6289,68.6289,68.5591,68.6115,16100.0
2014-01-17 12:10:00,78.63,78.67,78.56,78.66,17500.0,68.6027,68.6376,68.5417,68.6289,17500.0
2014-01-17 12:20:00,78.65,78.7,78.63,78.7,16800.0,68.6202,68.6638,68.6027,68.6638,16800.0
2014-01-17 12:30:00,78.69,78.69,78.6,78.69,13300.0,68.6551,68.6551,68.5766,68.6551,13300.0
2014-01-17 12:40:00,78.68,78.69,78.61,78.61,15700.0,68.6464,68.6551,68.5853,68.5853,15700.0
2014-01-17 12:50:00,78.61,78.66,78.55,78.66,29500.0,68.5853,68.6289,68.5329,68.6289,29500.0
2014-01-17 13:00:00,78.65,78.72,78.64,78.65,15500.0,68.6202,68.6813,68.6115,68.6202,15500.0
2014-01-17 13:10:00,78.65,78.68,78.58,78.66,34200.0,68.6202,68.6464,68.5591,68.6289,34200.0
2014-01-17 13:20:00,78.66,78.67,78.59,78.64,29400.0,68.6289,68.6376,68.5678,68.6115,29400.0
2014-01-17 13:30:00,78.62,78.62,78.57,78.57,8400.0,68.594,68.594,68.5504,68.5504,8400.0
2014-01-17 13:40:00,78.56,78.6,78.51,78.52,30900.0,68.5417,68.5766,68.498,68.5068,30900.0
2014-01-17 13:50:00,78.52,78.56,78.5,78.5,18600.0,68.5068,68.5417,68.4893,68.4893,18600.0
2014-01-17 14:00:00,78.5,78.52,78.48,78.51,18600.0,68.4893,68.5068,68.4719,68.498,18600.0
2014-01-17 14:10:00,78.52,78.55,78.47,78.51,18200.0,68.5068,68.5329,68.4631,68.498,18200.0
2014-01-17 14:20:00,78.51,78.53,78.46,78.47,16500.0,68.498,68.5155,68.4544,68.4631,16500.0
2014-01-17 14:30:00,78.49,78.49,78.42,78.44,18400.0,68.4806,68.4806,68.4195,68.437,18400.0
2014-01-17 14:40:00,78.44,78.44,78.33,78.35,23600.0,68.437,68.437,68.341,68.3584,23600.0
2014-01-17 14:50:00,78.36,78.36,78.29,78.3,19200.0,68.3672,68.3672,68.3061,68.3148,19200.0
2014-01-17 15:00:00,78.32,78.36,78.19,78.19,37100.0,68.3323,68.3672,68.2188,68.2188,37100.0
2014-01-17 15:10:00,78.18,78.35,78.15,78.21,61300.0,68.2101,68.3584,68.1839,68.2363,61300.0
2014-01-17 15:20:00,78.22,78.26,78.19,78.21,20800.0,68.245,68.2799,68.2188,68.2363,20800.0
2014-01-17 15:30:00,78.2,78.21,78.15,78.18,40300.0,68.2276,68.2363,68.1839,68.2101,40300.0
2014-01-17 15:40:00,78.18,78.19,78.08,78.18,90600.0,68.2101,68.2188,68.1229,68.2101,90600.0
2014-01-17 15:50:00,78.18,78.21,78.08,78.2,131700.0,68.2101,68.2363,68.1229,68.2276,131700.0
2014-01-21 09:30:00,78.59,78.99,78.5,78.98,60900.0,68.5678,68.9168,68.4893,68.9081,60900.0
2014-01-21 09:40:00,78.95,79.0,78.82,78.9,29700.0,68.8819,68.9255,68.7685,68.8383,29700.0
2014-01-21 09:50:00,78.88,78.91,78.75,78.85,26200.0,68.8208,68.847,68.7074,68.7947,26200.0
2014-01-21 10:00:00,78.84,78.99,78.79,78.93,21700.0,68.786,68.9168,68.7423,68.8645,21700.0
2014-01-21 10:10:00,78.91,78.93,78.76,78.87,27400.0,68.847,68.8645,68.7162,68.8121,27400.0
2014-01-21 10:20:00,78.88,78.88,78.74,78.8,39600.0,68.8208,68.8208,68.6987,68.7511,39600.0
2014-01-21 10:30:00,78.75,78.76,78.54,78.57,23200.0,68.7074,68.7162,68.5242,68.5504,23200.0
2014-01-21 10:40:00,78.59,78.6,78.55,78.56,12500.0,68.5678,68.5766,68.5329,68.5417,12500.0
2014-01-21 10:50:00,78.56,78.61,78.54,78.59,13000.0,68.5417,68.5853,68.5242,68.5678,13000.0
2014-01-21 11:00:00,78.58,78.65,78.51,78.54,54000.0,68.5591,68.6202,68.498,68.5242,54000.0
2014-01-21 11:10:00,78.53,78.55,78.44,78.5,32300.0,68.5155,68.5329,68.437,68.4893,32300.0
2014-01-21 11:20:00,78.48,78.5,78.41,78.41,8500.0,68.4719,68.4893,68.4108,68.4108,8500.0
2014-01-21 11:30:00,78.41,78.49,78.41,78.42,6000.0,68.4108,68.4806,68.4108,68.4195,6000.0
2014-01-21 11:40:00,78.43,78.47,78.4,78.43,10100.0,68.4282,68.4631,68.4021,68.4282,10100.0
2014-01-21 11:50:00,78.42,78.42,78.31,78.39,9000.0,68.4195,68.4195,68.3235,68.3933,9000.0
2014-01-21 12:00:00,78.36,78.39,78.26,78.38,14800.0,68.3672,68.3933,68.2799,68.3846,14800.0
2014-01-21 12:10:00,78.36,78.42,78.36,78.41,11500.0,68.3672,68.4195,68.3672,68.4108,11500.0
2014-01-21 12:20:00,78.41,78.58,78.41,78.58,15300.0,68.4108,68.5591,68.4108,68.5591,15300.0
2014-01-21 12:30:00,78.57,78.63,78.54,78.61,18900.0,68.5504,68.6027,68.5242,68.5853,18900.0
2014-01-21 12:40:00,78.62,78.67,78.6,78.61,16400.0,68.594,68.6376,68.5766,68.5853,16400.0
2014-01-21 12:50:00,78.61,78.62,78.6,78.61,18000.0,68.5853,68.594,68.5766,68.5853,18000.0
2014-01-21 13:00:00,78.61,78.68,78.61,78.68,14300.0,68.5853,68.6464,68.5853,68.6464,14300.0
2014-01-21 13:10:00,78.67,78.69,78.61,78.64,54300.0,68.6376,68.6551,68.5853,68.6115,54300.0
2014-01-21 13:20:00,78.65,78.69,78.62,78.64,9800.0,68.6202,68.6551,68.594,68.6115,9800.0
2014-01-21 13:30:00,78.64,78.7,78.62,78.67,22800.0,68.6115,68.6638,68.594,68.6376,22800.0
2014-01-21 13:40:00,78.67,78.7,78.61,78.66,33900.0,68.6376,68.6638,68.5853,68.6289,33900.0
2014-01-21 13:50:00,78.66,78.68,78.57,78.57,35100.0,68.6289,68.6464,68.5504,68.5504,35100.0
2014-01-21 14:00:00,78.58,78.61,78.51,78.51,11400.0,68.5591,68.5853,68.498,68.498,11400.0
2014-01-21 14:10:00,78.51,78.68,78.51,78.56,25100.0,68.498,68.6464,68.498,68.5417,25100.0
2014-01-21 14:20:00,78.56,78.58,78.54,78.56,15100.0,68.5417,68.5591,68.5242,68.5417,15100.0
2014-01-21 14:30:00,78.57,78.6,78.55,78.59,20600.0,68.5504,68.5766,68.5329,68.5678,20600.0
2014-01-21 14:40:00,78.6,78.6,78.51,78.51,16800.0,68.5766,68.5766,68.498,68.498,16800.0
2014-01-21 14:50:00,78.51,78.51,78.45,78.49,26200.0,68.498,68.498,68.4457,68.4806,26200.0
2014-01-21 15:00:00,78.49,78.51,78.44,78.46,23600.0,68.4806,68.498,68.437,68.4544,23600.0
2014-01-21 15:10:00,78.45,78.58,78.45,78.56,21400.0,68.4457,68.5591,68.4457,68.5417,21400.0
2014-01-21 15:20:00,78.57,78.6,78.54,78.59,31500.0,68.5504,68.5766,68.5242,68.5678,31500.0
2014-01-21 15:30:00,78.59,78.62,78.56,78.6,83100.0,68.5678,68.594,68.5417,68.5766,83100.0
2014-01-21 15:40:00,78.6,78.65,78.55,78.64,78100.0,68.5766,68.6202,68.5329,68.6115,78100.0
2014-01-21 15:50:00,78.64,78.65,78.53,78.57,97100.0,68.6115,68.6202,68.5155,68.5504,97100.0
2014-01-22 09:30:00,78.59,78.83,78.49,78.49,51000.0,68.5678,68.7772,68.4806,68.4806,51000.0
2014-01-22 09:40:00,78.53,78.62,78.49,78.58,45800.0,68.5155,68.594,68.4806,68.5591,45800.0
2014-01-22 09:50:00,78.6,78.78,78.57,78.74,29900.0,68.5766,68.7336,68.5504,68.6987,29900.0
2014-01-22 10:00:00,78.75,78.89,78.71,78.77,29800.0,68.7074,68.8296,68.6725,68.7249,29800.0
2014-01-22 10:10:00,78.74,78.95,78.71,78.94,69200.0,68.6987,68.8819,68.6725,68.8732,69200.0
2014-01-22 10:20:00,78.95,79.17,78.94,79.14,73800.0,68.8819,69.0739,68.8732,69.0477,73800.0
2014-01-22 10:30:00,79.14,79.17,79.07,79.15,36300.0,69.0477,69.0739,68.9866,69.0564,36300.0
2014-01-22 10:40:00,79.14,79.24,79.13,79.21,50700.0,69.0477,69.1349,69.039,69.1088,50700.0
2014-01-22 10:50:00,79.21,79.22,78.92,78.92,37200.0,69.1088,69.1175,68.8557,68.8557,37200.0
2014-01-22 11:00:00,78.92,79.01,78.91,78.96,25800.0,68.8557,68.9343,68.847,68.8906,25800.0
2014-01-22 11:10:00,78.97,79.01,78.93,79.01,19200.0,68.8994,68.9343,68.8645,68.9343,19200.0
2014-01-22 11:20:00,79.01,79.04,78.99,79.03,30100.0,68.9343,68.9604,68.9168,68.9517,30100.0
2014-01-22 11:30:00,79.04,79.12,79.03,79.09,33400.0,68.9604,69.0302,68.9517,69.0041,33400.0
2014-01-22 11:40:00,79.06,79.07,79.03,79.05,18800.0,68.9779,68.9866,68.9517,68.9692,18800.0
2014-01-22 11:50:00,79.05,79.08,78.99,79.01,29700.0,68.9692,68.9953,68.9168,68.9343,29700.0
2014-01-22 12:00:00,79.01,79.04,78.99,79.03,24400.0,68.9343,68.9604,68.9168,68.9517,24400.0
2014-01-22 12:10:00,79.02,79.14,78.99,79.1,132700.0,68.943,69.0477,68.9168,69.0128,132700.0
2014-01-22 12:20:00,79.11,79.15,79.06,79.13,18600.0,69.0215,69.0564,68.9779,69.039,18600.0
2014-01-22 12:30:00,79.13,79.15,79.11,79.13,19100.0,69.039,69.0564,69.0215,69.039,19100.0
2014-01-22 12:40:00,79.14,79.14,79.09,79.09,14300.0,69.0477,69.0477,69.0041,69.0041,14300.0
2014-01-22 12:50:00,79.09,79.12,79.04,79.04,38500.0,69.0041,69.0302,68.9604,68.9604,38500.0
2014-01-22 13:00:00,79.05,79.06,78.98,79.03,50700.0,68.9692,68.9779,68.9081,68.9517,50700.0
2014-01-22 13:10:00,79.05,79.07,78.98,79.0,15800.0,68.9692,68.9866,68.9081,68.9255,15800.0
2014-01-22 13:20:00,78.99,79.0,78.86,78.88,12100.0,68.9168,68.9255,68.8034,68.8208,12100.0
2014-01-22 13:30:00,78.87,78.88,78.75,78.8,26200.0,68.8121,68.8208,68.7074,68.7511,26200.0
2014-01-22 13:40:00,78.8,78.87,78.75,78.75,14700.0,68.7511,68.8121,68.7074,68.7074,14700.0
2014-01-22 13:50:00,78.7,78.7,78.6,78.64,14900.0,68.6638,68.6638,68.5766,68.6115,14900.0
2014-01-22 14:00:00,78.64,78.66,78.61,78.65,18500.0,68.6115,68.6289,68.5853,68.6202,18500.0
2014-01-22 14:10:00,78.66,78.71,78.63,78.64,24400.0,68.6289,68.6725,68.6027,68.6115,24400.0
2014-01-22 14:20:00,78.63,78.68,78.63,78.66,16200.0,68.6027,68.6464,68.6027,68.6289,16200.0
2014-01-22 14:30:00,78.66,78.69,78.65,78.69,19500.0,68.6289,68.6551,68.6202,68.6551,19500.0
2014-01-22 14:40:00,78.69,78.73,78.67,78.67,31200.0,68.6551,68.69,68.6376,68.6376,31200.0
2014-01-22 14:50:00,78.67,78.7,78.66,78.7,33800.0,68.6376,68.6638,68.6289,68.6638,33800.0
2014-01-22 15:00:00,78.7,78.72,78.66,78.71,34800.0,68.6638,68.6813,68.6289,68.6725,34800.0
2014-01-22 15:10:00,78.71,78.71,78.66,78.67,27800.0,68.6725,68.6725,68.6289,68.6376,27800.0
2014-01-22 15:20:00,78.68,78.7,78.65,78.66,44100.0,68.6464,68.6638,68.6202,68.6289,44100.0
2014-01-22 15:30:00,78.66,78.68,78.57,78.67,45100.0,68.6289,68.6464,68.5504,68.6376,45100.0
2014-01-22 15:40:00,78.67,78.8,78.66,78.77,76900.0,68.6376,68.7511,68.6289,68.7249,76900.0
2014-01-22 15:50:00,78.77,78.89,78.68,78.73,214100.0,68.7249,68.8296,68.6464,68.69,214100.0
2014-01-23 09:30:00,77.54,79.0,76.14,78.05,291700.0,67.6517,68.9255,66.4303,68.0967,291700.0
2014-01-23 09:40:00,78.05,78.65,77.72,77.79,134200.0,68.0967,68.6202,67.8088,67.8699,134200.0
2014-01-23 09:50:00,77.79,77.82,77.51,77.71,91500.0,67.8699,67.896,67.6256,67.8001,91500.0
2014-01-23 10:00:00,77.72,77.84,77.32,77.36,74500.0,67.8088,67.9135,67.4598,67.4947,74500.0
2014-01-23 10:10:00,77.36,77.69,77.21,77.64,48700.0,67.4947,67.7826,67.3638,67.739,48700.0
2014-01-23 10:20:00,77.63,77.72,77.32,77.4,57100.0,67.7303,67.8088,67.4598,67.5296,57100.0
2014-01-23 10:30:00,77.39,77.76,77.36,77.65,29800.0,67.5209,67.8437,67.4947,67.7477,29800.0
2014-01-23 10:40:00,77.66,77.74,77.59,77.68,24500.0,67.7564,67.8262,67.6954,67.7739,24500.0
2014-01-23 10:50:00,77.67,77.98,77.59,77.92,30300.0,67.7652,68.0356,67.6954,67.9833,30300.0
2014-01-23 11:00:00,77.92,77.92,77.69,77.73,26900.0,67.9833,67.9833,67.7826,67.8175,26900.0
2014-01-23 11:10:00,77.74,77.84,77.45,77.51,55800.0,67.8262,67.9135,67.5732,67.6256,55800.0
2014-01-23 11:20:00,77.54,77.85,77.52,77.74,33000.0,67.6517,67.9222,67.6343,67.8262,33000.0
2014-01-23 11:30:00,77.73,77.79,77.53,77.62,26100.0,67.8175,67.8699,67.643,67.7215,26100.0
2014-01-23 11:40:00,77.66,77.83,77.64,77.71,17500.0,67.7564,67.9048,67.739,67.8001,17500.0
2014-01-23 11:50:00,77.72,77.96,77.71,77.93,19900.0,67.8088,68.0182,67.8001,67.992,19900.0
2014-01-23 12:00:00,77.92,78.02,77.82,78.01,30600.0,67.9833,68.0705,67.896,68.0618,30600.0
2014-01-23 12:10:00,78.0,78.18,78.0,78.16,34000.0,68.0531,68.2101,68.0531,68.1927,34000.0
2014-01-23 12:20:00,78.15,78.21,78.07,78.2,44500.0,68.1839,68.2363,68.1141,68.2276,44500.0
2014-01-23 12:30:00,78.19,78.37,78.13,78.37,20600.0,68.2188,68.3759,68.1665,68.3759,20600.0
2014-01-23 12:40:00,78.38,78.4,78.25,78.31,43100.0,68.3846,68.4021,68.2712,68.3235,43100.0
2014-01-23 12:50:00,78.31,78.32,78.09,78.1,38600.0,68.3235,68.3323,68.1316,68.1403,38600.0
2014-01-23 13:00:00,78.09,78.09,77.98,78.01,23900.0,68.1316,68.1316,68.0356,68.0618,23900.0
2014-01-23 13:10:00,78.0,78.1,77.97,78.05,16900.0,68.0531,68.1403,68.0269,68.0967,16900.0
2014-01-23 13:20:00,78.06,78.1,77.98,77.98,11700.0,68.1054,68.1403,68.0356,68.0356,11700.0
2014-01-23 13:30:00,77.98,78.0,77.92,77.92,28500.0,68.0356,68.0531,67.9833,67.9833,28500.0
2014-01-23 13:40:00,77.93,77.94,77.64,77.64,16600.0,67.992,68.0007,67.739,67.739,16600.0
2014-01-23 13:50:00,77.65,77.72,77.56,77.56,34000.0,67.7477,67.8088,67.6692,67.6692,34000.0
2014-01-23 14:00:00,77.57,77.64,77.57,77.62,14800.0,67.6779,67.739,67.6779,67.7215,14800.0
2014-01-23 14:10:00,77.6,77.68,77.57,77.68,25700.0,67.7041,67.7739,67.6779,67.7739,25700.0
2014-01-23 14:20:00,77.68,77.79,77.62,77.65,31300.0,67.7739,67.8699,67.7215,67.7477,31300.0
2014-01-23 14:30:00,77.68,77.68,77.55,77.55,19100.0,67.7739,67.7739,67.6605,67.6605,19100.0
2014-01-23 14:40:00,77.55,77.61,77.53,77.56,15400.0,67.6605,67.7128,67.643,67.6692,15400.0
2014-01-23 14:50:00,77.58,77.76,77.58,77.76,18000.0,67.6866,67.8437,67.6866,67.8437,18000.0
2014-01-23 15:00:00,77.78,77.79,77.69,77.71,17500.0,67.8611,67.8699,67.7826,67.8001,17500.0
2014-01-23 15:10:00,77.7,77.73,77.54,77.6,31500.0,67.7913,67.8175,67.6517,67.7041,31500.0
2014-01-23 15:20:00,77.62,77.73,77.55,77.7,51200.0,67.7215,67.8175,67.6605,67.7913,51200.0
2014-01-23 15:30:00,77.7,77.82,77.67,77.75,96000.0,67.7913,67.896,67.7652,67.835,96000.0
2014-01-23 15:40:00,77.75,77.78,77.61,77.69,102000.0,67.835,67.8611,67.7128,67.7826,102000.0
2014-01-23 15:50:00,77.69,77.8,77.69,77.78,189500.0,67.7826,67.8786,67.7826,67.8611,189500.0
2014-01-24 09:30:00,77.66,78.14,77.48,77.57,81300.0,67.7564,68.1752,67.5994,67.6779,81300.0
2014-01-24 09:40:00,77.6,77.76,77.44,77.76,52100.0,67.7041,67.8437,67.5645,67.8437,52100.0
2014-01-24 09:50:00,77.76,77.76,77.49,77.51,52000.0,67.8437,67.8437,67.6081,67.6256,52000.0
2014-01-24 10:00:00,77.49,77.6,77.48,77.59,48700.0,67.6081,67.7041,67.5994,67.6954,48700.0
2014-01-24 10:10:00,77.59,77.6,77.36,77.4,31900.0,67.6954,67.7041,67.4947,67.5296,31900.0
2014-01-24 10:20:00,77.39,77.48,77.24,77.24,60300.0,67.5209,67.5994,67.39,67.39,60300.0
2014-01-24 10:30:00,77.26,77.26,76.81,76.81,57100.0,67.4074,67.4074,67.0148,67.0148,57100.0
2014-01-24 10:40:00,76.84,76.93,76.72,76.92,45800.0,67.041,67.1195,66.9363,67.1108,45800.0
2014-01-24 10:50:00,76.9,77.0,76.86,76.94,43000.0,67.0933,67.1806,67.0584,67.1282,43000.0
2014-01-24 11:00:00,76.9,77.0,76.83,76.83,30500.0,67.0933,67.1806,67.0323,67.0323,30500.0
2014-01-24 11:10:00,76.84,76.88,76.77,76.85,42500.0,67.041,67.0759,66.9799,67.0497,42500.0
2014-01-24 11:20:00,76.84,76.84,76.5,76.55,35600.0,67.041,67.041,66.7444,66.788,35600.0
2014-01-24 11:30:00,76.53,76.62,76.5,76.59,44500.0,66.7705,66.8491,66.7444,66.8229,44500.0
2014-01-24 11:40:00,76.59,76.6,76.45,76.58,39900.0,66.8229,66.8316,66.7007,66.8142,39900.0
2014-01-24 11:50:00,76.57,76.83,76.57,76.81,34800.0,66.8054,67.0323,66.8054,67.0148,34800.0
2014-01-24 12:00:00,76.81,76.87,76.73,76.83,19800.0,67.0148,67.0672,66.945,67.0323,19800.0
2014-01-24 12:10:00,76.85,76.9,76.8,76.88,15500.0,67.0497,67.0933,67.0061,67.0759,15500.0
2014-01-24 12:20:00,76.88,76.89,76.76,76.76,13000.0,67.0759,67.0846,66.9712,66.9712,13000.0
2014-01-24 12:30:00,76.75,76.75,76.62,76.67,11200.0,66.9625,66.9625,66.8491,66.8927,11200.0
2014-01-24 12:40:00,76.69,76.75,76.61,76.62,13200.0,66.9101,66.9625,66.8403,66.8491,13200.0
2014-01-24 12:50:00,76.63,76.7,76.61,76.65,11300.0,66.8578,66.9189,66.8403,66.8752,11300.0
2014-01-24 13:00:00,76.62,76.63,76.5,76.63,14800.0,66.8491,66.8578,66.7444,66.8578,14800.0
2014-01-24 13:10:00,76.61,76.63,76.58,76.58,20100.0,66.8403,66.8578,66.8142,66.8142,20100.0
2014-01-24 13:20:00,76.58,76.58,76.42,76.47,17400.0,66.8142,66.8142,66.6746,66.7182,17400.0
2014-01-24 13:30:00,76.46,76.49,76.4,76.45,18700.0,66.7095,66.7356,66.6571,66.7007,18700.0
2014-01-24 13:40:00,76.44,76.52,76.42,76.51,13200.0,66.692,66.7618,66.6746,66.7531,13200.0
2014-01-24 13:50:00,76.51,76.51,76.43,76.45,22400.0,66.7531,66.7531,66.6833,66.7007,22400.0
2014-01-24 14:00:00,76.45,76.47,76.27,76.3,20200.0,66.7007,66.7182,66.5437,66.5699,20200.0
2014-01-24 14:10:00,76.31,76.37,76.26,76.31,14600.0,66.5786,66.6309,66.535,66.5786,14600.0
2014-01-24 14:20:00,76.32,76.37,76.27,76.29,22200.0,66.5873,66.6309,66.5437,66.5611,22200.0
2014-01-24 14:30:00,76.3,76.39,76.29,76.38,17100.0,66.5699,66.6484,66.5611,66.6397,17100.0
2014-01-24 14:40:00,76.39,76.43,76.34,76.38,16000.0,66.6484,66.6833,66.6048,66.6397,16000.0
2014-01-24 14:50:00,76.39,76.45,76.38,76.43,22900.0,66.6484,66.7007,66.6397,66.6833,22900.0
2014-01-24 15:00:00,76.44,76.45,76.36,76.41,22300.0,66.692,66.7007,66.6222,66.6658,22300.0
2014-01-24 15:10:00,76.41,76.44,76.25,76.29,34700.0,66.6658,66.692,66.5262,66.5611,34700.0
2014-01-24 15:20:00,76.29,76.34,76.26,76.33,45900.0,66.5611,66.6048,66.535,66.596,45900.0
2014-01-24 15:30:00,76.34,76.4,76.31,76.33,45300.0,66.6048,66.6571,66.5786,66.596,45300.0
2014-01-24 15:40:00,76.33,76.37,76.22,76.26,81800.0,66.596,66.6309,66.5001,66.535,81800.0
2014-01-24 15:50:00,76.25,76.34,76.11,76.14,258900.0,66.5262,66.6048,66.4041,66.4303,258900.0
2014-01-27 09:30:00,76.13,76.43,76.13,76.29,41500.0,66.4215,66.6833,66.4215,66.5611,41500.0
2014-01-27 09:40:00,76.33,76.42,76.15,76.18,30400.0,66.596,66.6746,66.439,66.4652,30400.0
2014-01-27 09:50:00,76.16,76.22,76.04,76.2,19900.0,66.4477,66.5001,66.343,66.4826,19900.0
2014-01-27 10:00:00,76.2,76.24,76.01,76.12,34500.0,66.4826,66.5175,66.3168,66.4128,34500.0
2014-01-27 10:10:00,76.1,76.15,75.98,76.01,35400.0,66.3954,66.439,66.2907,66.3168,35400.0
2014-01-27 10:20:00,76.02,76.05,75.82,75.82,30200.0,66.3256,66.3517,66.1511,66.1511,30200.0
2014-01-27 10:30:00,75.85,75.96,75.79,75.92,28000.0,66.1772,66.2732,66.1249,66.2383,28000.0
2014-01-27 10:40:00,75.91,76.14,75.88,76.1,17000.0,66.2296,66.4303,66.2034,66.3954,17000.0
2014-01-27 10:50:00,76.1,76.24,75.98,75.98,15900.0,66.3954,66.5175,66.2907,66.2907,15900.0
2014-01-27 11:00:00,76.01,76.18,75.99,76.08,23900.0,66.3168,66.4652,66.2994,66.3779,23900.0
2014-01-27 11:10:00,76.08,76.22,76.01,76.21,27300.0,66.3779,66.5001,66.3168,66.4913,27300.0
2014-01-27 11:20:00,76.21,76.23,76.13,76.14,15100.0,66.4913,66.5088,66.4215,66.4303,15100.0
2014-01-27 11:30:00,76.16,76.21,76.03,76.06,16800.0,66.4477,66.4913,66.3343,66.3605,16800.0
2014-01-27 11:40:00,76.06,76.19,76.06,76.12,8100.0,66.3605,66.4739,66.3605,66.4128,8100.0
2014-01-27 11:50:00,76.11,76.13,76.0,76.05,13100.0,66.4041,66.4215,66.3081,66.3517,13100.0
2014-01-27 12:00:00,76.05,76.1,75.97,76.03,18300.0,66.3517,66.3954,66.2819,66.3343,18300.0
2014-01-27 12:10:00,76.02,76.05,75.95,76.04,14300.0,66.3256,66.3517,66.2645,66.343,14300.0
2014-01-27 12:20:00,76.04,76.1,75.97,76.06,32900.0,66.343,66.3954,66.2819,66.3605,32900.0
2014-01-27 12:30:00,76.05,76.18,76.0,76.18,16300.0,66.3517,66.4652,66.3081,66.4652,16300.0
2014-01-27 12:40:00,76.17,76.27,76.16,76.27,19400.0,66.4564,66.5437,66.4477,66.5437,19400.0
2014-01-27 12:50:00,76.25,76.27,76.09,76.11,6300.0,66.5262,66.5437,66.3866,66.4041,6300.0
2014-01-27 13:00:00,76.1,76.24,76.07,76.24,16100.0,66.3954,66.5175,66.3692,66.5175,16100.0
2014-01-27 13:10:00,76.24,76.44,76.19,76.38,11300.0,66.5175,66.692,66.4739,66.6397,11300.0
2014-01-27 13:20:00,76.39,76.46,76.33,76.35,10700.0,66.6484,66.7095,66.596,66.6135,10700.0
2014-01-27 13:30:00,76.33,76.35,76.25,76.35,12100.0,66.596,66.6135,66.5262,66.6135,12100.0
2014-01-27 13:40:00,76.35,76.54,76.32,76.54,19400.0,66.6135,66.7793,66.5873,66.7793,19400.0
2014-01-27 13:50:00,76.52,76.54,76.46,76.47,16200.0,66.7618,66.7793,66.7095,66.7182,16200.0
2014-01-27 14:00:00,76.49,76.62,76.49,76.51,14700.0,66.7356,66.8491,66.7356,66.7531,14700.0
2014-01-27 14:10:00,76.5,76.63,76.5,76.56,14100.0,66.7444,66.8578,66.7444,66.7967,14100.0
2014-01-27 14:20:00,76.57,76.6,76.5,76.59,12700.0,66.8054,66.8316,66.7444,66.8229,12700.0
2014-01-27 14:30:00,76.59,76.7,76.55,76.68,15000.0,66.8229,66.9189,66.788,66.9014,15000.0
2014-01-27 14:40:00,76.67,76.74,76.62,76.72,25700.0,66.8927,66.9538,66.8491,66.9363,25700.0
2014-01-27 14:50:00,76.71,76.78,76.69,76.74,16000.0,66.9276,66.9887,66.9101,66.9538,16000.0
2014-01-27 15:00:00,76.7,76.72,76.65,76.67,20100.0,66.9189,66.9363,66.8752,66.8927,20100.0
2014-01-27 15:10:00,76.67,76.75,76.67,76.7,17900.0,66.8927,66.9625,66.8927,66.9189,17900.0
2014-01-27 15:20:00,76.69,76.7,76.53,76.56,21300.0,66.9101,66.9189,66.7705,66.7967,21300.0
2014-01-27 15:30:00,76.56,76.56,76.48,76.56,38600.0,66.7967,66.7967,66.7269,66.7967,38600.0
2014-01-27 15:40:00,76.56,76.59,76.46,76.51,61600.0,66.7967,66.8229,66.7095,66.7531,61600.0
2014-01-27 15:50:00,76.5,76.54,76.31,76.32,146300.0,66.7444,66.7793,66.5786,66.5873,146300.0
2014-01-28 09:30:00,76.75,76.75,76.54,76.7,31400.0,66.9625,66.9625,66.7793,66.9189,31400.0
2014-01-28 09:40:00,76.65,76.92,76.53,76.85,17900.0,66.8752,67.1108,66.7705,67.0497,17900.0
2014-01-28 09:50:00,76.85,77.02,76.75,77.02,12200.0,67.0497,67.198,66.9625,67.198,12200.0
2014-01-28 10:00:00,77.02,77.07,76.89,76.98,18600.0,67.198,67.2417,67.0846,67.1631,18600.0
2014-01-28 10:10:00,76.99,76.99,76.77,76.84,14400.0,67.1719,67.1719,66.9799,67.041,14400.0
2014-01-28 10:20:00,76.83,76.91,76.7,76.79,12500.0,67.0323,67.1021,66.9189,66.9974,12500.0
2014-01-28 10:30:00,76.8,77.0,76.76,76.94,9300.0,67.0061,67.1806,66.9712,67.1282,9300.0
2014-01-28 10:40:00,76.94,76.94,76.82,76.9,11600.0,67.1282,67.1282,67.0236,67.0933,11600.0
2014-01-28 10:50:00,76.88,76.9,76.83,76.85,9800.0,67.0759,67.0933,67.0323,67.0497,9800.0
2014-01-28 11:00:00,76.85,76.91,76.81,76.84,14700.0,67.0497,67.1021,67.0148,67.041,14700.0
2014-01-28 11:10:00,76.81,76.84,76.71,76.74,18000.0,67.0148,67.041,66.9276,66.9538,18000.0
2014-01-28 11:20:00,76.74,76.79,76.72,76.78,15800.0,66.9538,66.9974,66.9363,66.9887,15800.0
2014-01-28 11:30:00,76.78,76.78,76.72,76.73,26600.0,66.9887,66.9887,66.9363,66.945,26600.0
2014-01-28 11:40:00,76.73,76.77,76.7,76.73,27900.0,66.945,66.9799,66.9189,66.945,27900.0
2014-01-28 11:50:00,76.73,76.87,76.73,76.81,18500.0,66.945,67.0672,66.945,67.0148,18500.0
2014-01-28 12:00:00,76.8,76.9,76.79,76.86,7700.0,67.0061,67.0933,66.9974,67.0584,7700.0
2014-01-28 12:10:00,76.85,76.86,76.8,76.82,7600.0,67.0497,67.0584,67.0061,67.0236,7600.0
2014-01-28 12:20:00,76.83,76.9,76.79,76.88,33800.0,67.0323,67.0933,66.9974,67.0759,33800.0
2014-01-28 12:30:00,76.89,76.95,76.86,76.87,6900.0,67.0846,67.137,67.0584,67.0672,6900.0
2014-01-28 12:40:00,76.87,76.88,76.81,76.81,10500.0,67.0672,67.0759,67.0148,67.0148,10500.0
2014-01-28 12:50:00,76.82,76.84,76.81,76.84,26100.0,67.0236,67.041,67.0148,67.041,26100.0
2014-01-28 13:00:00,76.87,76.88,76.8,76.8,5800.0,67.0672,67.0759,67.0061,67.0061,5800.0
2014-01-28 13:10:00,76.83,76.92,76.83,76.91,9600.0,67.0323,67.1108,67.0323,67.1021,9600.0
2014-01-28 13:20:00,76.91,76.97,76.9,76.95,13200.0,67.1021,67.1544,67.0933,67.137,13200.0
2014-01-28 13:30:00,76.96,77.02,76.96,77.02,29600.0,67.1457,67.198,67.1457,67.198,29600.0
2014-01-28 13:40:00,77.01,77.08,77.01,77.01,13100.0,67.1893,67.2504,67.1893,67.1893,13100.0
2014-01-28 13:50:00,77.01,77.03,76.96,76.96,13500.0,67.1893,67.2068,67.1457,67.1457,13500.0
2014-01-28 14:00:00,76.95,76.97,76.88,76.92,29000.0,67.137,67.1544,67.0759,67.1108,29000.0
2014-01-28 14:10:00,76.91,76.95,76.89,76.95,23100.0,67.1021,67.137,67.0846,67.137,23100.0
2014-01-28 14:20:00,76.95,77.01,76.95,76.97,9100.0,67.137,67.1893,67.137,67.1544,9100.0
2014-01-28 14:30:00,76.99,77.05,76.98,77.05,9100.0,67.1719,67.2242,67.1631,67.2242,9100.0
2014-01-28 14:40:00,77.07,77.07,77.0,77.04,13500.0,67.2417,67.2417,67.1806,67.2155,13500.0
2014-01-28 14:50:00,77.04,77.1,77.04,77.09,36400.0,67.2155,67.2678,67.2155,67.2591,36400.0
2014-01-28 15:00:00,77.1,77.16,77.1,77.15,48000.0,67.2678,67.3202,67.2678,67.3115,48000.0
2014-01-28 15:10:00,77.15,77.26,77.14,77.26,51200.0,67.3115,67.4074,67.3027,67.4074,51200.0
2014-01-28 15:20:00,77.25,77.34,77.24,77.34,58200.0,67.3987,67.4772,67.39,67.4772,58200.0
2014-01-28 15:30:00,77.34,77.4,77.29,77.37,65000.0,67.4772,67.5296,67.4336,67.5034,65000.0
2014-01-28 15:40:00,77.36,77.41,77.34,77.4,86400.0,67.4947,67.5383,67.4772,67.5296,86400.0
2014-01-28 15:50:00,77.39,77.46,77.37,77.45,171000.0,67.5209,67.5819,67.5034,67.5732,171000.0
2014-01-29 09:30:00,77.24,77.24,76.72,76.98,90000.0,67.39,67.39,66.9363,67.1631,90000.0
2014-01-29 09:40:00,77.0,77.33,77.0,77.16,36200.0,67.1806,67.4685,67.1806,67.3202,36200.0
2014-01-29 09:50:00,77.12,77.16,76.94,77.1,28600.0,67.2853,67.3202,67.1282,67.2678,28600.0
2014-01-29 10:00:00,77.1,77.35,77.09,77.3,16800.0,67.2678,67.486,67.2591,67.4423,16800.0
2014-01-29 10:10:00,77.28,77.33,76.98,77.05,26500.0,67.4249,67.4685,67.1631,67.2242,26500.0
2014-01-29 10:20:00,77.04,77.12,76.91,77.07,48800.0,67.2155,67.2853,67.1021,67.2417,48800.0
2014-01-29 10:30:00,77.07,77.19,77.05,77.15,13000.0,67.2417,67.3464,67.2242,67.3115,13000.0
2014-01-29 10:40:00,77.13,77.2,77.01,77.03,17100.0,67.294,67.3551,67.1893,67.2068,17100.0
2014-01-29 10:50:00,77.04,77.1,77.01,77.02,16900.0,67.2155,67.2678,67.1893,67.198,16900.0
2014-01-29 11:00:00,77.04,77.21,77.04,77.11,51000.0,67.2155,67.3638,67.2155,67.2766,51000.0
2014-01-29 11:10:00,77.13,77.23,77.02,77.1,26900.0,67.294,67.3813,67.198,67.2678,26900.0
2014-01-29 11:20:00,77.11,77.17,77.05,77.16,32700.0,67.2766,67.3289,67.2242,67.3202,32700.0
2014-01-29 11:30:00,77.18,77.2,77.1,77.12,24600.0,67.3376,67.3551,67.2678,67.2853,24600.0
2014-01-29 11:40:00,77.1,77.14,77.04,77.11,23200.0,67.2678,67.3027,67.2155,67.2766,23200.0
2014-01-29 11:50:00,77.13,77.18,77.09,77.17,25800.0,67.294,67.3376,67.2591,67.3289,25800.0
2014-01-29 12:00:00,77.17,77.2,77.11,77.12,18500.0,67.3289,67.3551,67.2766,67.2853,18500.0
2014-01-29 12:10:00,77.1,77.15,77.1,77.14,23200.0,67.2678,67.3115,67.2678,67.3027,23200.0
2014-01-29 12:20:00,77.15,77.23,77.12,77.13,30400.0,67.3115,67.3813,67.2853,67.294,30400.0
2014-01-29 12:30:00,77.1,77.11,76.95,77.01,32900.0,67.2678,67.2766,67.137,67.1893,32900.0
2014-01-29 12:40:00,77.0,77.26,77.0,77.26,37800.0,67.1806,67.4074,67.1806,67.4074,37800.0
2014-01-29 12:50:00,77.27,77.34,77.22,77.29,119200.0,67.4162,67.4772,67.3725,67.4336,119200.0
2014-01-29 13:00:00,77.31,77.31,77.16,77.25,26800.0,67.4511,67.4511,67.3202,67.3987,26800.0
2014-01-29 13:10:00,77.26,77.29,77.19,77.26,25500.0,67.4074,67.4336,67.3464,67.4074,25500.0
2014-01-29 13:20:00,77.25,77.34,77.22,77.24,61400.0,67.3987,67.4772,67.3725,67.39,61400.0
2014-01-29 13:30:00,77.25,77.28,77.2,77.21,21700.0,67.3987,67.4249,67.3551,67.3638,21700.0
2014-01-29 13:40:00,77.19,77.28,77.14,77.26,72000.0,67.3464,67.4249,67.3027,67.4074,72000.0
2014-01-29 13:50:00,77.26,77.27,77.2,77.22,40400.0,67.4074,67.4162,67.3551,67.3725,40400.0
2014-01-29 14:00:00,77.19,77.37,76.92,77.15,129000.0,67.3464,67.5034,67.1108,67.3115,129000.0
2014-01-29 14:10:00,77.1,77.15,76.83,76.93,60900.0,67.2678,67.3115,67.0323,67.1195,60900.0
2014-01-29 14:20:00,76.92,77.03,76.84,76.99,109400.0,67.1108,67.2068,67.041,67.1719,109400.0
2014-01-29 14:30:00,77.0,77.12,76.91,77.12,100200.0,67.1806,67.2853,67.1021,67.2853,100200.0
2014-01-29 14:40:00,77.13,77.21,76.85,76.88,57300.0,67.294,67.3638,67.0497,67.0759,57300.0
2014-01-29 14:50:00,76.89,76.94,76.65,76.71,43100.0,67.0846,67.1282,66.8752,66.9276,43100.0
2014-01-29 15:00:00,76.71,76.74,76.59,76.64,42600.0,66.9276,66.9538,66.8229,66.8665,42600.0
2014-01-29 15:10:00,76.64,76.7,76.48,76.61,48700.0,66.8665,66.9189,66.7269,66.8403,48700.0
2014-01-29 15:20:00,76.63,76.77,76.63,76.68,31600.0,66.8578,66.9799,66.8578,66.9014,31600.0
2014-01-29 15:30:00,76.67,76.85,76.65,76.83,49700.0,66.8927,67.0497,66.8752,67.0323,49700.0
2014-01-29 15:40:00,76.8,76.98,76.73,76.88,68600.0,67.0061,67.1631,66.945,67.0759,68600.0
2014-01-29 15:50:00,76.88,76.92,76.83,76.9,152100.0,67.0759,67.1108,67.0323,67.0933,152100.0
2014-01-30 09:30:00,77.28,77.76,77.21,77.55,137100.0,67.4249,67.8437,67.3638,67.6605,137100.0
2014-01-30 09:40:00,77.57,77.82,77.44,77.56,209100.0,67.6779,67.896,67.5645,67.6692,209100.0
2014-01-30 09:50:00,77.58,77.87,77.54,77.85,224700.0,67.6866,67.9396,67.6517,67.9222,224700.0
2014-01-30 10:00:00,77.83,77.83,77.53,77.61,71200.0,67.9048,67.9048,67.643,67.7128,71200.0
2014-01-30 10:10:00,77.6,77.72,77.58,77.71,58000.0,67.7041,67.8088,67.6866,67.8001,58000.0
2014-01-30 10:20:00,77.7,77.93,77.66,77.73,50100.0,67.7913,67.992,67.7564,67.8175,50100.0
2014-01-30 10:30:00,77.75,77.84,77.68,77.83,15500.0,67.835,67.9135,67.7739,67.9048,15500.0
2014-01-30 10:40:00,77.85,78.05,77.85,78.04,20400.0,67.9222,68.0967,67.9222,68.088,20400.0
2014-01-30 10:50:00,78.02,78.05,77.96,77.99,13200.0,68.0705,68.0967,68.0182,68.0443,13200.0
2014-01-30 11:00:00,78.0,78.0,77.84,77.84,16200.0,68.0531,68.0531,67.9135,67.9135,16200.0
2014-01-30 11:10:00,77.82,77.91,77.78,77.87,28700.0,67.896,67.9745,67.8611,67.9396,28700.0
2014-01-30 11:20:00,77.89,78.0,77.89,78.0,42500.0,67.9571,68.0531,67.9571,68.0531,42500.0
2014-01-30 11:30:00,77.99,78.16,77.99,78.16,26200.0,68.0443,68.1927,68.0443,68.1927,26200.0
2014-01-30 11:40:00,78.17,78.42,78.17,78.42,52900.0,68.2014,68.4195,68.2014,68.4195,52900.0
2014-01-30 11:50:00,78.41,78.45,78.35,78.43,24500.0,68.4108,68.4457,68.3584,68.4282,24500.0
2014-01-30 12:00:00,78.43,78.45,78.2,78.2,15900.0,68.4282,68.4457,68.2276,68.2276,15900.0
2014-01-30 12:10:00,78.19,78.2,78.08,78.1,9400.0,68.2188,68.2276,68.1229,68.1403,9400.0
2014-01-30 12:20:00,78.11,78.16,78.07,78.09,10300.0,68.149,68.1927,68.1141,68.1316,10300.0
2014-01-30 12:30:00,78.1,78.19,78.08,78.19,9000.0,68.1403,68.2188,68.1229,68.2188,9000.0
2014-01-30 12:40:00,78.21,78.29,78.19,78.25,12900.0,68.2363,68.3061,68.2188,68.2712,12900.0
2014-01-30 12:50:00,78.27,78.34,78.24,78.28,13800.0,68.2886,68.3497,68.2625,68.2974,13800.0
2014-01-30 13:00:00,78.25,78.34,78.25,78.34,261000.0,68.2712,68.3497,68.2712,68.3497,261000.0
2014-01-30 13:10:00,78.34,78.36,78.27,78.27,10700.0,68.3497,68.3672,68.2886,68.2886,10700.0
2014-01-30 13:20:00,78.28,78.36,78.28,78.3,15000.0,68.2974,68.3672,68.2974,68.3148,15000.0
2014-01-30 13:30:00,78.29,78.31,78.24,78.26,10500.0,68.3061,68.3235,68.2625,68.2799,10500.0
2014-01-30 13:40:00,78.25,78.27,78.22,78.25,8100.0,68.2712,68.2886,68.245,68.2712,8100.0
2014-01-30 13:50:00,78.24,78.27,78.13,78.17,14000.0,68.2625,68.2886,68.1665,68.2014,14000.0
2014-01-30 14:00:00,78.16,78.19,78.07,78.08,13900.0,68.1927,68.2188,68.1141,68.1229,13900.0
2014-01-30 14:10:00,78.08,78.09,78.01,78.08,15900.0,68.1229,68.1316,68.0618,68.1229,15900.0
2014-01-30 14:20:00,78.09,78.25,78.08,78.25,77600.0,68.1316,68.2712,68.1229,68.2712,77600.0
2014-01-30 14:30:00,78.25,78.31,78.18,78.29,50500.0,68.2712,68.3235,68.2101,68.3061,50500.0
2014-01-30 14:40:00,78.3,78.4,78.29,78.34,44200.0,68.3148,68.4021,68.3061,68.3497,44200.0
2014-01-30 14:50:00,78.33,78.36,78.24,78.29,58400.0,68.341,68.3672,68.2625,68.3061,58400.0
2014-01-30 15:00:00,78.28,78.36,78.23,78.24,24800.0,68.2974,68.3672,68.2537,68.2625,24800.0
2014-01-30 15:10:00,78.23,78.33,78.23,78.25,23700.0,68.2537,68.341,68.2537,68.2712,23700.0
2014-01-30 15:20:00,78.26,78.26,78.19,78.21,28500.0,68.2799,68.2799,68.2188,68.2363,28500.0
2014-01-30 15:30:00,78.25,78.26,78.13,78.16,36900.0,68.2712,68.2799,68.1665,68.1927,36900.0
2014-01-30 15:40:00,78.18,78.18,78.04,78.06,65100.0,68.2101,68.2101,68.088,68.1054,65100.0
2014-01-30 15:50:00,78.07,78.19,78.06,78.12,95000.0,68.1141,68.2188,68.1054,68.1578,95000.0
2014-01-31 09:30:00,76.96,77.2,76.94,77.14,110200.0,67.1457,67.3551,67.1282,67.3027,110200.0
2014-01-31 09:40:00,77.13,77.32,77.09,77.28,78900.0,67.294,67.4598,67.2591,67.4249,78900.0
2014-01-31 09:50:00,77.31,77.4,77.21,77.27,52200.0,67.4511,67.5296,67.3638,67.4162,52200.0
2014-01-31 10:00:00,77.23,77.55,77.23,77.52,84700.0,67.3813,67.6605,67.3813,67.6343,84700.0
2014-01-31 10:10:00,77.54,77.56,77.31,77.42,66100.0,67.6517,67.6692,67.4511,67.547,66100.0
2014-01-31 10:20:00,77.41,77.48,77.19,77.19,58200.0,67.5383,67.5994,67.3464,67.3464,58200.0
2014-01-31 10:30:00,77.19,77.3,77.18,77.19,22300.0,67.3464,67.4423,67.3376,67.3464,22300.0
2014-01-31 10:40:00,77.2,77.47,77.18,77.47,31100.0,67.3551,67.5907,67.3376,67.5907,31100.0
2014-01-31 10:50:00,77.52,77.58,77.43,77.43,21400.0,67.6343,67.6866,67.5558,67.5558,21400.0
2014-01-31 11:00:00,77.45,77.66,77.36,77.66,18900.0,67.5732,67.7564,67.4947,67.7564,18900.0
2014-01-31 11:10:00,77.66,77.67,77.47,77.47,20600.0,67.7564,67.7652,67.5907,67.5907,20600.0
2014-01-31 11:20:00,77.47,77.64,77.45,77.64,29500.0,67.5907,67.739,67.5732,67.739,29500.0
2014-01-31 11:30:00,77.63,77.66,77.47,77.54,12500.0,67.7303,67.7564,67.5907,67.6517,12500.0
2014-01-31 11:40:00,77.54,77.57,77.48,77.49,10800.0,67.6517,67.6779,67.5994,67.6081,10800.0
2014-01-31 11:50:00,77.51,77.6,77.51,77.6,9500.0,67.6256,67.7041,67.6256,67.7041,9500.0
2014-01-31 12:00:00,77.6,77.72,77.6,77.68,15000.0,67.7041,67.8088,67.7041,67.7739,15000.0
2014-01-31 12:10:00,77.68,77.71,77.6,77.62,11500.0,67.7739,67.8001,67.7041,67.7215,11500.0
2014-01-31 12:20:00,77.62,77.62,77.55,77.62,12500.0,67.7215,67.7215,67.6605,67.7215,12500.0
2014-01-31 12:30:00,77.61,77.62,77.46,77.53,12900.0,67.7128,67.7215,67.5819,67.643,12900.0
2014-01-31 12:40:00,77.55,77.56,77.43,77.54,10000.0,67.6605,67.6692,67.5558,67.6517,10000.0
2014-01-31 12:50:00,77.55,77.67,77.53,77.6,14300.0,67.6605,67.7652,67.643,67.7041,14300.0
2014-01-31 13:00:00,77.59,77.59,77.43,77.47,14700.0,67.6954,67.6954,67.5558,67.5907,14700.0
2014-01-31 13:10:00,77.48,77.54,77.41,77.41,20900.0,67.5994,67.6517,67.5383,67.5383,20900.0
2014-01-31 13:20:00,77.4,77.49,77.39,77.49,24000.0,67.5296,67.6081,67.5209,67.6081,24000.0
2014-01-31 13:30:00,77.49,77.5,77.4,77.46,14000.0,67.6081,67.6168,67.5296,67.5819,14000.0
2014-01-31 13:40:00,77.48,77.7,77.48,77.65,32700.0,67.5994,67.7913,67.5994,67.7477,32700.0
2014-01-31 13:50:00,77.65,77.79,77.64,77.77,15700.0,67.7477,67.8699,67.739,67.8524,15700.0
2014-01-31 14:00:00,77.77,77.83,77.76,77.77,11900.0,67.8524,67.9048,67.8437,67.8524,11900.0
2014-01-31 14:10:00,77.78,77.78,77.65,77.67,12000.0,67.8611,67.8611,67.7477,67.7652,12000.0
2014-01-31 14:20:00,77.68,77.74,77.68,77.71,10700.0,67.7739,67.8262,67.7739,67.8001,10700.0
2014-01-31 14:30:00,77.72,77.8,77.69,77.77,13500.0,67.8088,67.8786,67.7826,67.8524,13500.0
2014-01-31 14:40:00,77.79,77.85,77.74,77.83,13600.0,67.8699,67.9222,67.8262,67.9048,13600.0
2014-01-31 14:50:00,77.83,77.84,77.69,77.76,20000.0,67.9048,67.9135,67.7826,67.8437,20000.0
2014-01-31 15:00:00,77.74,77.76,77.63,77.63,16700.0,67.8262,67.8437,67.7303,67.7303,16700.0
2014-01-31 15:10:00,77.64,77.72,77.61,77.61,21300.0,67.739,67.8088,67.7128,67.7128,21300.0
2014-01-31 15:20:00,77.62,77.68,77.59,77.63,23300.0,67.7215,67.7739,67.6954,67.7303,23300.0
2014-01-31 15:30:00,77.65,77.67,77.54,77.6,36200.0,67.7477,67.7652,67.6517,67.7041,36200.0
2014-01-31 15:40:00,77.6,77.67,77.51,77.6,51900.0,67.7041,67.7652,67.6256,67.7041,51900.0
2014-01-31 15:50:00,77.61,77.65,77.48,77.6,129000.0,67.7128,67.7477,67.5994,67.7041,129000.0
2014-02-03 09:30:00,77.84,77.84,77.23,77.4,45600.0,67.9135,67.9135,67.3813,67.5296,45600.0
2014-02-03 09:40:00,77.42,77.5,77.0,77.03,35700.0,67.547,67.6168,67.1806,67.2068,35700.0
2014-02-03 09:50:00,77.05,77.22,77.04,77.13,65600.0,67.2242,67.3725,67.2155,67.294,65600.0
2014-02-03 10:00:00,77.13,77.13,76.89,77.05,82600.0,67.294,67.294,67.0846,67.2242,82600.0
2014-02-03 10:10:00,77.0,77.01,76.7,76.73,114900.0,67.1806,67.1893,66.9189,66.945,114900.0
2014-02-03 10:20:00,76.7,76.92,76.7,76.85,42800.0,66.9189,67.1108,66.9189,67.0497,42800.0
2014-02-03 10:30:00,76.84,76.94,76.79,76.93,35200.0,67.041,67.1282,66.9974,67.1195,35200.0
2014-02-03 10:40:00,76.94,77.08,76.86,77.05,93300.0,67.1282,67.2504,67.0584,67.2242,93300.0
2014-02-03 10:50:00,77.06,77.18,77.05,77.16,90100.0,67.2329,67.3376,67.2242,67.3202,90100.0
2014-02-03 11:00:00,77.15,77.26,77.09,77.15,182200.0,67.3115,67.4074,67.2591,67.3115,182200.0
2014-02-03 11:10:00,77.17,77.24,77.0,77.03,171200.0,67.3289,67.39,67.1806,67.2068,171200.0
2014-02-03 11:20:00,77.03,77.2,77.02,77.08,92300.0,67.2068,67.3551,67.198,67.2504,92300.0
2014-02-03 11:30:00,77.07,77.25,77.06,77.15,121400.0,67.2417,67.3987,67.2329,67.3115,121400.0
2014-02-03 11:40:00,77.15,77.19,77.13,77.19,102700.0,67.3115,67.3464,67.294,67.3464,102700.0
2014-02-03 11:50:00,77.19,77.19,76.99,77.0,72500.0,67.3464,67.3464,67.1719,67.1806,72500.0
2014-02-03 12:00:00,77.0,77.0,76.85,76.9,32000.0,67.1806,67.1806,67.0497,67.0933,32000.0
2014-02-03 12:10:00,76.9,76.9,76.73,76.77,30100.0,67.0933,67.0933,66.945,66.9799,30100.0
2014-02-03 12:20:00,76.77,76.87,76.67,76.87,43400.0,66.9799,67.0672,66.8927,67.0672,43400.0
2014-02-03 12:30:00,76.9,76.97,76.84,76.91,26200.0,67.0933,67.1544,67.041,67.1021,26200.0
2014-02-03 12:40:00,76.9,76.96,76.8,76.81,27900.0,67.0933,67.1457,67.0061,67.0148,27900.0
2014-02-03 12:50:00,76.8,76.86,76.77,76.82,48000.0,67.0061,67.0584,66.9799,67.0236,48000.0
2014-02-03 13:00:00,76.83,76.85,76.62,76.66,47400.0,67.0323,67.0497,66.8491,66.884,47400.0
2014-02-03 13:10:00,76.65,76.67,76.57,76.6,25000.0,66.8752,66.8927,66.8054,66.8316,25000.0
2014-02-03 13:20:00,76.57,76.62,76.45,76.51,48400.0,66.8054,66.8491,66.7007,66.7531,48400.0
2014-02-03 13:30:00,76.5,76.59,76.44,76.54,72700.0,66.7444,66.8229,66.692,66.7793,72700.0
2014-02-03 13:40:00,76.5,76.59,76.37,76.5,84600.0,66.7444,66.8229,66.6309,66.7444,84600.0
2014-02-03 13:50:00,76.49,76.56,76.38,76.51,51200.0,66.7356,66.7967,66.6397,66.7531,51200.0
2014-02-03 14:00:00,76.5,76.69,76.48,76.6,62100.0,66.7444,66.9101,66.7269,66.8316,62100.0
2014-02-03 14:10:00,76.59,76.69,76.59,76.69,66000.0,66.8229,66.9101,66.8229,66.9101,66000.0
2014-02-03 14:20:00,76.68,76.75,76.65,76.7,83600.0,66.9014,66.9625,66.8752,66.9189,83600.0
2014-02-03 14:30:00,76.7,76.73,76.66,76.73,102200.0,66.9189,66.945,66.884,66.945,102200.0
2014-02-03 14:40:00,76.73,76.83,76.61,76.66,157200.0,66.945,67.0323,66.8403,66.884,157200.0
2014-02-03 14:50:00,76.63,76.68,76.4,76.42,86300.0,66.8578,66.9014,66.6571,66.6746,86300.0
2014-02-03 15:00:00,76.4,76.46,76.39,76.42,31600.0,66.6571,66.7095,66.6484,66.6746,31600.0
2014-02-03 15:10:00,76.41,76.49,76.34,76.46,35300.0,66.6658,66.7356,66.6048,66.7095,35300.0
2014-02-03 15:20:00,76.45,76.47,76.34,76.44,55000.0,66.7007,66.7182,66.6048,66.692,55000.0
2014-02-03 15:30:00,76.44,76.55,76.43,76.5,116300.0,66.692,66.788,66.6833,66.7444,116300.0
2014-02-03 15:40:00,76.52,76.59,76.32,76.35,249800.0,66.7618,66.8229,66.5873,66.6135,249800.0
2014-02-03 15:50:00,76.36,76.51,76.31,76.49,166100.0,66.6222,66.7531,66.5786,66.7356,166100.0
2014-02-04 09:30:00,76.85,77.19,76.68,76.83,67700.0,67.0497,67.3464,66.9014,67.0323,67700.0
2014-02-04 09:40:00,76.84,76.99,76.78,76.93,127200.0,67.041,67.1719,66.9887,67.1195,127200.0
2014-02-04 09:50:00,76.92,77.11,76.84,76.97,101700.0,67.1108,67.2766,67.041,67.1544,101700.0
2014-02-04 10:00:00,76.98,77.14,76.87,76.91,162600.0,67.1631,67.3027,67.0672,67.1021,162600.0
2014-02-04 10:10:00,76.92,77.0,76.77,76.82,133400.0,67.1108,67.1806,66.9799,67.0236,133400.0
2014-02-04 10:20:00,76.82,76.94,76.76,76.82,180900.0,67.0236,67.1282,66.9712,67.0236,180900.0
2014-02-04 10:30:00,76.83,76.96,76.77,76.79,160000.0,67.0323,67.1457,66.9799,66.9974,160000.0
2014-02-04 10:40:00,76.78,76.81,76.23,76.35,136100.0,66.9887,67.0148,66.5088,66.6135,136100.0
2014-02-04 10:50:00,76.35,76.43,76.29,76.37,27500.0,66.6135,66.6833,66.5611,66.6309,27500.0
2014-02-04 11:00:00,76.38,76.56,76.38,76.47,109600.0,66.6397,66.7967,66.6397,66.7182,109600.0
2014-02-04 11:10:00,76.46,76.65,76.46,76.51,191900.0,66.7095,66.8752,66.7095,66.7531,191900.0
2014-02-04 11:20:00,76.5,76.61,76.44,76.58,215200.0,66.7444,66.8403,66.692,66.8142,215200.0
2014-02-04 11:30:00,76.59,76.63,76.48,76.55,142600.0,66.8229,66.8578,66.7269,66.788,142600.0
2014-02-04 11:40:00,76.55,76.83,76.55,76.76,169200.0,66.788,67.0323,66.788,66.9712,169200.0
2014-02-04 11:50:00,76.77,76.95,76.76,76.95,115600.0,66.9799,67.137,66.9712,67.137,115600.0
2014-02-04 12:00:00,76.96,77.05,76.92,76.98,50400.0,67.1457,67.2242,67.1108,67.1631,50400.0
2014-02-04 12:10:00,76.98,77.13,76.88,77.13,53900.0,67.1631,67.294,67.0759,67.294,53900.0
2014-02-04 12:20:00,77.13,77.19,77.05,77.19,63700.0,67.294,67.3464,67.2242,67.3464,63700.0
2014-02-04 12:30:00,77.19,77.28,76.99,76.99,136600.0,67.3464,67.4249,67.1719,67.1719,136600.0
2014-02-04 12:40:00,76.98,76.98,76.82,76.84,22500.0,67.1631,67.1631,67.0236,67.041,22500.0
2014-02-04 12:50:00,76.84,76.86,76.67,76.67,22000.0,67.041,67.0584,66.8927,66.8927,22000.0
2014-02-04 13:00:00,76.68,76.98,76.68,76.95,70500.0,66.9014,67.1631,66.9014,67.137,70500.0
2014-02-04 13:10:00,76.94,77.01,76.86,76.87,87800.0,67.1282,67.1893,67.0584,67.0672,87800.0
2014-02-04 13:20:00,76.87,77.09,76.85,77.09,60300.0,67.0672,67.2591,67.0497,67.2591,60300.0
2014-02-04 13:30:00,77.09,77.18,77.01,77.06,29100.0,67.2591,67.3376,67.1893,67.2329,29100.0
2014-02-04 13:40:00,77.04,77.05,76.92,76.96,15100.0,67.2155,67.2242,67.1108,67.1457,15100.0
2014-02-04 13:50:00,76.96,77.0,76.73,76.74,35700.0,67.1457,67.1806,66.945,66.9538,35700.0
2014-02-04 14:00:00,76.74,76.88,76.67,76.84,69800.0,66.9538,67.0759,66.8927,67.041,69800.0
2014-02-04 14:10:00,76.83,77.0,76.79,76.79,60600.0,67.0323,67.1806,66.9974,66.9974,60600.0
2014-02-04 14:20:00,76.77,76.87,76.76,76.84,14500.0,66.9799,67.0672,66.9712,67.041,14500.0
2014-02-04 14:30:00,76.8,76.83,76.72,76.77,31500.0,67.0061,67.0323,66.9363,66.9799,31500.0
2014-02-04 14:40:00,76.78,76.84,76.75,76.77,18400.0,66.9887,67.041,66.9625,66.9799,18400.0
2014-02-04 14:50:00,76.78,76.82,76.68,76.77,56700.0,66.9887,67.0236,66.9014,66.9799,56700.0
2014-02-04 15:00:00,76.77,76.9,76.75,76.81,76300.0,66.9799,67.0933,66.9625,67.0148,76300.0
2014-02-04 15:10:00,76.82,76.87,76.77,76.8,97500.0,67.0236,67.0672,66.9799,67.0061,97500.0
2014-02-04 15:20:00,76.82,76.84,76.64,76.69,141500.0,67.0236,67.041,66.8665,66.9101,141500.0
2014-02-04 15:30:00,76.68,76.86,76.58,76.83,162100.0,66.9014,67.0584,66.8142,67.0323,162100.0
2014-02-04 15:40:00,76.84,76.86,76.73,76.73,85600.0,67.041,67.0584,66.945,66.945,85600.0
2014-02-04 15:50:00,76.73,76.86,76.7,76.74,101800.0,66.945,67.0584,66.9189,66.9538,101800.0
2014-02-05 09:30:00,76.45,76.8,76.21,76.67,78100.0,66.7007,67.0061,66.4913,66.8927,78100.0
2014-02-05 09:40:00,76.58,76.82,76.5,76.51,58200.0,66.8142,67.0236,66.7444,66.7531,58200.0
2014-02-05 09:50:00,76.53,76.76,76.53,76.76,75900.0,66.7705,66.9712,66.7705,66.9712,75900.0
2014-02-05 10:00:00,76.77,77.15,76.77,76.88,73100.0,66.9799,67.3115,66.9799,67.0759,73100.0
2014-02-05 10:10:00,76.88,76.98,76.68,76.7,150400.0,67.0759,67.1631,66.9014,66.9189,150400.0
2014-02-05 10:20:00,76.7,76.78,76.46,76.58,39000.0,66.9189,66.9887,66.7095,66.8142,39000.0
2014-02-05 10:30:00,76.58,76.75,76.47,76.66,21000.0,66.8142,66.9625,66.7182,66.884,21000.0
2014-02-05 10:40:00,76.67,76.75,76.5,76.62,19100.0,66.8927,66.9625,66.7444,66.8491,19100.0
2014-02-05 10:50:00,76.62,76.74,76.61,76.66,14700.0,66.8491,66.9538,66.8403,66.884,14700.0
2014-02-05 11:00:00,76.63,76.65,76.5,76.56,50900.0,66.8578,66.8752,66.7444,66.7967,50900.0
2014-02-05 11:10:00,76.56,76.81,76.54,76.69,78600.0,66.7967,67.0148,66.7793,66.9101,78600.0
2014-02-05 11:20:00,76.67,76.99,76.67,76.99,15600.0,66.8927,67.1719,66.8927,67.1719,15600.0
2014-02-05 11:30:00,77.0,77.05,76.93,76.98,14200.0,67.1806,67.2242,67.1195,67.1631,14200.0
2014-02-05 11:40:00,76.98,77.22,76.97,77.21,11500.0,67.1631,67.3725,67.1544,67.3638,11500.0
2014-02-05 11:50:00,77.19,77.35,76.84,77.34,61200.0,67.3464,67.486,67.041,67.4772,61200.0
2014-02-05 12:00:00,77.34,77.34,77.26,77.26,10200.0,67.4772,67.4772,67.4074,67.4074,10200.0
2014-02-05 12:10:00,77.26,77.26,77.18,77.24,10000.0,67.4074,67.4074,67.3376,67.39,10000.0
2014-02-05 12:20:00,77.25,77.26,77.13,77.19,56000.0,67.3987,67.4074,67.294,67.3464,56000.0
2014-02-05 12:30:00,77.17,77.25,77.12,77.22,75300.0,67.3289,67.3987,67.2853,67.3725,75300.0
2014-02-05 12:40:00,77.21,77.27,77.08,77.09,51800.0,67.3638,67.4162,67.2504,67.2591,51800.0
2014-02-05 12:50:00,77.1,77.26,77.08,77.25,30700.0,67.2678,67.4074,67.2504,67.3987,30700.0
2014-02-05 13:00:00,77.29,77.38,77.27,77.38,8100.0,67.4336,67.5121,67.4162,67.5121,8100.0
2014-02-05 13:10:00,77.37,77.42,77.32,77.41,15200.0,67.5034,67.547,67.4598,67.5383,15200.0
2014-02-05 13:20:00,77.41,77.41,77.2,77.23,13500.0,67.5383,67.5383,67.3551,67.3813,13500.0
2014-02-05 13:30:00,77.26,77.33,77.23,77.32,10600.0,67.4074,67.4685,67.3813,67.4598,10600.0
2014-02-05 13:40:00,77.31,77.37,77.23,77.3,8900.0,67.4511,67.5034,67.3813,67.4423,8900.0
2014-02-05 13:50:00,77.29,77.39,77.27,77.32,22600.0,67.4336,67.5209,67.4162,67.4598,22600.0
2014-02-05 14:00:00,77.3,77.34,77.18,77.19,13300.0,67.4423,67.4772,67.3376,67.3464,13300.0
2014-02-05 14:10:00,77.2,77.21,77.05,77.05,18300.0,67.3551,67.3638,67.2242,67.2242,18300.0
2014-02-05 14:20:00,77.07,77.13,77.05,77.1,9900.0,67.2417,67.294,67.2242,67.2678,9900.0
2014-02-05 14:30:00,77.13,77.24,77.03,77.03,27900.0,67.294,67.39,67.2068,67.2068,27900.0
2014-02-05 14:40:00,77.06,77.06,76.96,76.99,17200.0,67.2329,67.2329,67.1457,67.1719,17200.0
2014-02-05 14:50:00,76.98,77.02,76.85,76.85,14400.0,67.1631,67.198,67.0497,67.0497,14400.0
2014-02-05 15:00:00,76.86,76.94,76.84,76.91,9100.0,67.0584,67.1282,67.041,67.1021,9100.0
2014-02-05 15:10:00,76.95,77.03,76.9,77.03,20400.0,67.137,67.2068,67.0933,67.2068,20400.0
2014-02-05 15:20:00,77.04,77.15,76.97,77.15,36800.0,67.2155,67.3115,67.1544,67.3115,36800.0
2014-02-05 15:30:00,77.15,77.15,76.99,77.05,72500.0,67.3115,67.3115,67.1719,67.2242,72500.0
2014-02-05 15:40:00,77.04,77.12,76.96,77.07,75600.0,67.2155,67.2853,67.1457,67.2417,75600.0
2014-02-05 15:50:00,77.07,77.08,76.89,77.0,173200.0,67.2417,67.2504,67.0846,67.1806,173200.0
2014-02-06 09:30:00,77.28,77.61,77.17,77.53,40900.0,67.4249,67.7128,67.3289,67.643,40900.0
2014-02-06 09:40:00,77.52,77.62,77.23,77.57,74600.0,67.6343,67.7215,67.3813,67.6779,74600.0
2014-02-06 09:50:00,77.59,77.88,77.58,77.83,50500.0,67.6954,67.9484,67.6866,67.9048,50500.0
2014-02-06 10:00:00,77.83,77.92,77.8,77.8,9600.0,67.9048,67.9833,67.8786,67.8786,9600.0
2014-02-06 10:10:00,77.77,77.8,77.68,77.77,21600.0,67.8524,67.8786,67.7739,67.8524,21600.0
2014-02-06 10:20:00,77.75,77.8,77.71,77.73,13200.0,67.835,67.8786,67.8001,67.8175,13200.0
2014-02-06 10:30:00,77.74,77.79,77.64,77.65,23900.0,67.8262,67.8699,67.739,67.7477,23900.0
2014-02-06 10:40:00,77.63,77.88,77.63,77.86,78700.0,67.7303,67.9484,67.7303,67.9309,78700.0
2014-02-06 10:50:00,77.85,78.0,77.78,77.96,126500.0,67.9222,68.0531,67.8611,68.0182,126500.0
2014-02-06 11:00:00,77.96,78.19,77.93,78.14,110100.0,68.0182,68.2188,67.992,68.1752,110100.0
2014-02-06 11:10:00,78.14,78.23,77.8,77.8,98800.0,68.1752,68.2537,67.8786,67.8786,98800.0
2014-02-06 11:20:00,77.8,77.95,77.77,77.92,70700.0,67.8786,68.0094,67.8524,67.9833,70700.0
2014-02-06 11:30:00,77.93,78.1,77.92,78.02,83000.0,67.992,68.1403,67.9833,68.0705,83000.0
2014-02-06 11:40:00,77.99,78.07,77.95,77.98,18500.0,68.0443,68.1141,68.0094,68.0356,18500.0
2014-02-06 11:50:00,77.98,78.03,77.9,77.97,32100.0,68.0356,68.0792,67.9658,68.0269,32100.0
2014-02-06 12:00:00,77.97,78.02,77.95,78.0,18600.0,68.0269,68.0705,68.0094,68.0531,18600.0
2014-02-06 12:10:00,78.02,78.1,77.94,78.1,53100.0,68.0705,68.1403,68.0007,68.1403,53100.0
2014-02-06 12:20:00,78.12,78.28,78.08,78.27,101800.0,68.1578,68.2974,68.1229,68.2886,101800.0
2014-02-06 12:30:00,78.27,78.28,78.11,78.12,107800.0,68.2886,68.2974,68.149,68.1578,107800.0
2014-02-06 12:40:00,78.11,78.22,78.11,78.17,92300.0,68.149,68.245,68.149,68.2014,92300.0
2014-02-06 12:50:00,78.16,78.21,78.13,78.16,35500.0,68.1927,68.2363,68.1665,68.1927,35500.0
2014-02-06 13:00:00,78.17,78.3,78.12,78.27,55300.0,68.2014,68.3148,68.1578,68.2886,55300.0
2014-02-06 13:10:00,78.28,78.3,78.14,78.19,49100.0,68.2974,68.3148,68.1752,68.2188,49100.0
2014-02-06 13:20:00,78.19,78.22,78.12,78.12,47300.0,68.2188,68.245,68.1578,68.1578,47300.0
2014-02-06 13:30:00,78.12,78.28,78.1,78.24,71700.0,68.1578,68.2974,68.1403,68.2625,71700.0
2014-02-06 13:40:00,78.25,78.26,78.17,78.25,34000.0,68.2712,68.2799,68.2014,68.2712,34000.0
2014-02-06 13:50:00,78.24,78.25,78.13,78.2,27500.0,68.2625,68.2712,68.1665,68.2276,27500.0
2014-02-06 14:00:00,78.21,78.25,78.15,78.17,51100.0,68.2363,68.2712,68.1839,68.2014,51100.0
2014-02-06 14:10:00,78.16,78.29,78.16,78.27,47300.0,68.1927,68.3061,68.1927,68.2886,47300.0
2014-02-06 14:20:00,78.26,78.33,78.26,78.28,13300.0,68.2799,68.341,68.2799,68.2974,13300.0
2014-02-06 14:30:00,78.29,78.3,78.24,78.26,13200.0,68.3061,68.3148,68.2625,68.2799,13200.0
2014-02-06 14:40:00,78.25,78.27,78.16,78.19,62700.0,68.2712,68.2886,68.1927,68.2188,62700.0
2014-02-06 14:50:00,78.2,78.21,78.04,78.11,44500.0,68.2276,68.2363,68.088,68.149,44500.0
2014-02-06 15:00:00,78.12,78.17,78.07,78.11,13000.0,68.1578,68.2014,68.1141,68.149,13000.0
2014-02-06 15:10:00,78.1,78.2,78.08,78.2,18600.0,68.1403,68.2276,68.1229,68.2276,18600.0
2014-02-06 15:20:00,78.19,78.2,78.11,78.14,52200.0,68.2188,68.2276,68.149,68.1752,52200.0
2014-02-06 15:30:00,78.16,78.16,78.04,78.12,28600.0,68.1927,68.1927,68.088,68.1578,28600.0
2014-02-06 15:40:00,78.12,78.19,78.1,78.12,46900.0,68.1578,68.2188,68.1403,68.1578,46900.0
2014-02-06 15:50:00,78.12,78.25,78.1,78.21,136500.0,68.1578,68.2712,68.1403,68.2363,136500.0
2014-02-07 09:30:00,78.45,78.8,78.44,78.59,65300.0,68.4457,68.7511,68.437,68.5678,65300.0
2014-02-07 09:40:00,78.57,78.92,78.56,78.83,63300.0,68.5504,68.8557,68.5417,68.7772,63300.0
2014-02-07 09:50:00,78.78,78.8,78.6,78.64,22600.0,68.7336,68.7511,68.5766,68.6115,22600.0
2014-02-07 10:00:00,78.68,78.8,78.65,78.8,31900.0,68.6464,68.7511,68.6202,68.7511,31900.0
2014-02-07 10:10:00,78.8,78.81,78.5,78.55,36400.0,68.7511,68.7598,68.4893,68.5329,36400.0
2014-02-07 10:20:00,78.53,78.67,78.5,78.56,70100.0,68.5155,68.6376,68.4893,68.5417,70100.0
2014-02-07 10:30:00,78.57,78.59,78.4,78.42,12000.0,68.5504,68.5678,68.4021,68.4195,12000.0
2014-02-07 10:40:00,78.44,78.44,78.28,78.35,14100.0,68.437,68.437,68.2974,68.3584,14100.0
2014-02-07 10:50:00,78.36,78.47,78.32,78.42,26300.0,68.3672,68.4631,68.3323,68.4195,26300.0
2014-02-07 11:00:00,78.41,78.43,78.37,78.38,20600.0,68.4108,68.4282,68.3759,68.3846,20600.0
2014-02-07 11:10:00,78.38,78.46,78.36,78.39,22800.0,68.3846,68.4544,68.3672,68.3933,22800.0
2014-02-07 11:20:00,78.39,78.45,78.38,78.44,12100.0,68.3933,68.4457,68.3846,68.437,12100.0
2014-02-07 11:30:00,78.44,78.6,78.44,78.57,14100.0,68.437,68.5766,68.437,68.5504,14100.0
2014-02-07 11:40:00,78.56,78.67,78.56,78.67,13100.0,68.5417,68.6376,68.5417,68.6376,13100.0
2014-02-07 11:50:00,78.67,78.8,78.67,78.8,15200.0,68.6376,68.7511,68.6376,68.7511,15200.0
2014-02-07 12:00:00,78.79,78.85,78.79,78.8,12300.0,68.7423,68.7947,68.7423,68.7511,12300.0
2014-02-07 12:10:00,78.78,78.79,78.74,78.77,12500.0,68.7336,68.7423,68.6987,68.7249,12500.0
2014-02-07 12:20:00,78.78,78.78,78.69,78.69,19800.0,68.7336,68.7336,68.6551,68.6551,19800.0
2014-02-07 12:30:00,78.71,78.76,78.69,78.73,8500.0,68.6725,68.7162,68.6551,68.69,8500.0
2014-02-07 12:40:00,78.72,78.8,78.72,78.75,12000.0,68.6813,68.7511,68.6813,68.7074,12000.0
2014-02-07 12:50:00,78.75,78.81,78.74,78.78,14100.0,68.7074,68.7598,68.6987,68.7336,14100.0
2014-02-07 13:00:00,78.77,78.84,78.77,78.84,4600.0,68.7249,68.786,68.7249,68.786,4600.0
2014-02-07 13:10:00,78.84,78.95,78.83,78.92,14700.0,68.786,68.8819,68.7772,68.8557,14700.0
2014-02-07 13:20:00,78.93,78.95,78.89,78.92,17600.0,68.8645,68.8819,68.8296,68.8557,17600.0
2014-02-07 13:30:00,78.92,78.97,78.91,78.97,10500.0,68.8557,68.8994,68.847,68.8994,10500.0
2014-02-07 13:40:00,78.96,79.12,78.96,79.12,31700.0,68.8906,69.0302,68.8906,69.0302,31700.0
2014-02-07 13:50:00,79.12,79.16,79.05,79.15,16600.0,69.0302,69.0651,68.9692,69.0564,16600.0
2014-02-07 14:00:00,79.16,79.21,79.15,79.17,16900.0,69.0651,69.1088,69.0564,69.0739,16900.0
2014-02-07 14:10:00,79.16,79.19,79.15,79.17,18000.0,69.0651,69.0913,69.0564,69.0739,18000.0
2014-02-07 14:20:00,79.17,79.23,79.14,79.14,15900.0,69.0739,69.1262,69.0477,69.0477,15900.0
2014-02-07 14:30:00,79.14,79.18,79.14,79.18,29300.0,69.0477,69.0826,69.0477,69.0826,29300.0
2014-02-07 14:40:00,79.18,79.26,79.18,79.23,25200.0,69.0826,69.1524,69.0826,69.1262,25200.0
2014-02-07 14:50:00,79.22,79.31,79.22,79.3,37200.0,69.1175,69.196,69.1175,69.1873,37200.0
2014-02-07 15:00:00,79.3,79.41,79.29,79.31,34000.0,69.1873,69.2833,69.1786,69.196,34000.0
2014-02-07 15:10:00,79.3,79.43,79.3,79.41,37400.0,69.1873,69.3007,69.1873,69.2833,37400.0
2014-02-07 15:20:00,79.4,79.4,79.32,79.33,22700.0,69.2745,69.2745,69.2047,69.2135,22700.0
2014-02-07 15:30:00,79.34,79.47,79.34,79.46,50800.0,69.2222,69.3356,69.2222,69.3269,50800.0
2014-02-07 15:40:00,79.45,79.54,79.42,79.42,71100.0,69.3182,69.3967,69.292,69.292,71100.0
2014-02-07 15:50:00,79.44,79.47,79.35,79.45,117500.0,69.3094,69.3356,69.2309,69.3182,117500.0
2014-02-10 09:30:00,79.42,79.7,79.2,79.37,64400.0,69.292,69.5363,69.1,69.2484,64400.0
2014-02-10 09:40:00,79.34,79.48,79.19,79.2,76600.0,69.2222,69.3443,69.0913,69.1,76600.0
2014-02-10 09:50:00,79.21,79.34,79.08,79.29,42500.0,69.1088,69.2222,68.9953,69.1786,42500.0
2014-02-10 10:00:00,79.3,79.33,79.14,79.2,15300.0,69.1873,69.2135,69.0477,69.1,15300.0
2014-02-10 10:10:00,79.19,79.29,79.18,79.28,14800.0,69.0913,69.1786,69.0826,69.1698,14800.0
2014-02-10 10:20:00,79.29,79.32,79.23,79.29,108300.0,69.1786,69.2047,69.1262,69.1786,108300.0
2014-02-10 10:30:00,79.3,79.42,79.25,79.4,56700.0,69.1873,69.292,69.1437,69.2745,56700.0
2014-02-10 10:40:00,79.4,79.47,79.34,79.44,70200.0,69.2745,69.3356,69.2222,69.3094,70200.0
2014-02-10 10:50:00,79.45,79.62,79.44,79.55,67400.0,69.3182,69.4665,69.3094,69.4054,67400.0
2014-02-10 11:00:00,79.55,79.69,79.52,79.63,55100.0,69.4054,69.5276,69.3792,69.4752,55100.0
2014-02-10 11:10:00,79.63,79.8,79.53,79.8,77000.0,69.4752,69.6235,69.388,69.6235,77000.0
2014-02-10 11:20:00,79.79,79.9,79.76,79.89,96900.0,69.6148,69.7108,69.5886,69.702,96900.0
2014-02-10 11:30:00,79.87,79.98,79.8,79.96,60900.0,69.6846,69.7806,69.6235,69.7631,60900.0
2014-02-10 11:40:00,79.98,80.09,79.88,79.98,154900.0,69.7806,69.8765,69.6933,69.7806,154900.0
2014-02-10 11:50:00,79.98,80.1,79.87,80.08,76800.0,69.7806,69.8853,69.6846,69.8678,76800.0
2014-02-10 12:00:00,80.07,80.1,79.95,80.01,79500.0,69.8591,69.8853,69.7544,69.8067,79500.0
2014-02-10 12:10:00,80.01,80.05,79.92,79.94,50800.0,69.8067,69.8416,69.7282,69.7457,50800.0
2014-02-10 12:20:00,79.92,79.98,79.89,79.93,34400.0,69.7282,69.7806,69.702,69.7369,34400.0
2014-02-10 12:30:00,79.92,79.98,79.89,79.91,8400.0,69.7282,69.7806,69.702,69.7195,8400.0
2014-02-10 12:40:00,79.88,79.99,79.88,79.97,20800.0,69.6933,69.7893,69.6933,69.7718,20800.0
2014-02-10 12:50:00,79.97,79.98,79.9,79.9,26300.0,69.7718,69.7806,69.7108,69.7108,26300.0
2014-02-10 13:00:00,79.9,80.0,79.87,79.94,24500.0,69.7108,69.798,69.6846,69.7457,24500.0
2014-02-10 13:10:00,79.95,80.07,79.93,80.03,85900.0,69.7544,69.8591,69.7369,69.8242,85900.0
2014-02-10 13:20:00,80.02,80.11,80.01,80.1,67700.0,69.8155,69.894,69.8067,69.8853,67700.0
2014-02-10 13:30:00,80.1,80.16,80.08,80.12,58800.0,69.8853,69.9376,69.8678,69.9027,58800.0
2014-02-10 13:40:00,80.12,80.17,80.04,80.04,67100.0,69.9027,69.9463,69.8329,69.8329,67100.0
2014-02-10 13:50:00,80.05,80.09,79.93,80.07,100200.0,69.8416,69.8765,69.7369,69.8591,100200.0
2014-02-10 14:00:00,80.08,80.19,80.03,80.14,77800.0,69.8678,69.9638,69.8242,69.9202,77800.0
2014-02-10 14:10:00,80.14,80.16,80.11,80.15,25600.0,69.9202,69.9376,69.894,69.9289,25600.0
2014-02-10 14:20:00,80.14,80.19,80.11,80.11,28200.0,69.9202,69.9638,69.894,69.894,28200.0
2014-02-10 14:30:00,80.11,80.18,80.07,80.17,49300.0,69.894,69.9551,69.8591,69.9463,49300.0
2014-02-10 14:40:00,80.17,80.24,80.15,80.21,41100.0,69.9463,70.0074,69.9289,69.9812,41100.0
2014-02-10 14:50:00,80.21,80.29,80.2,80.23,41100.0,69.9812,70.051,69.9725,69.9987,41100.0
2014-02-10 15:00:00,80.23,80.25,80.19,80.19,35300.0,69.9987,70.0161,69.9638,69.9638,35300.0
2014-02-10 15:10:00,80.18,80.26,80.12,80.26,73200.0,69.9551,70.0249,69.9027,70.0249,73200.0
2014-02-10 15:20:00,80.25,80.26,80.19,80.22,63300.0,70.0161,70.0249,69.9638,69.99,63300.0
2014-02-10 15:30:00,80.22,80.4,80.21,80.33,135700.0,69.99,70.147,69.9812,70.0859,135700.0
2014-02-10 15:40:00,80.34,80.35,80.19,80.23,102000.0,70.0947,70.1034,69.9638,69.9987,102000.0
2014-02-10 15:50:00,80.23,80.44,80.23,80.41,137100.0,69.9987,70.1819,69.9987,70.1557,137100.0
2014-02-11 09:30:00,80.34,80.5,80.17,80.37,49800.0,70.0947,70.2343,69.9463,70.1208,49800.0
2014-02-11 09:40:00,80.36,80.47,80.28,80.34,54200.0,70.1121,70.2081,70.0423,70.0947,54200.0
2014-02-11 09:50:00,80.32,80.57,80.27,80.51,38100.0,70.0772,70.2953,70.0336,70.243,38100.0
2014-02-11 10:00:00,80.48,80.53,80.37,80.43,26800.0,70.2168,70.2604,70.1208,70.1732,26800.0
2014-02-11 10:10:00,80.43,80.64,80.43,80.51,86100.0,70.1732,70.3564,70.1732,70.243,86100.0
2014-02-11 10:20:00,80.51,80.69,80.47,80.63,50400.0,70.243,70.4,70.2081,70.3477,50400.0
2014-02-11 10:30:00,80.65,80.67,80.55,80.66,53900.0,70.3651,70.3826,70.2779,70.3739,53900.0
2014-02-11 10:40:00,80.66,80.74,80.61,80.61,28700.0,70.3739,70.4437,70.3302,70.3302,28700.0
2014-02-11 10:50:00,80.6,80.61,80.43,80.57,25900.0,70.3215,70.3302,70.1732,70.2953,25900.0
2014-02-11 11:00:00,80.56,80.65,80.41,80.44,33000.0,70.2866,70.3651,70.1557,70.1819,33000.0
2014-02-11 11:10:00,80.46,80.64,80.4,80.64,18900.0,70.1994,70.3564,70.147,70.3564,18900.0
2014-02-11 11:20:00,80.63,80.81,80.62,80.78,21900.0,70.3477,70.5047,70.339,70.4786,21900.0
2014-02-11 11:30:00,80.79,80.89,80.69,80.88,42000.0,70.4873,70.5745,70.4,70.5658,42000.0
2014-02-11 11:40:00,80.91,80.96,80.87,80.94,15300.0,70.592,70.6356,70.5571,70.6181,15300.0
2014-02-11 11:50:00,80.92,80.96,80.87,80.96,11000.0,70.6007,70.6356,70.5571,70.6356,11000.0
2014-02-11 12:00:00,80.98,80.99,80.91,80.92,16000.0,70.653,70.6618,70.592,70.6007,16000.0
2014-02-11 12:10:00,80.91,81.0,80.89,80.99,18600.0,70.592,70.6705,70.5745,70.6618,18600.0
2014-02-11 12:20:00,80.99,81.04,80.97,81.03,18100.0,70.6618,70.7054,70.6443,70.6967,18100.0
2014-02-11 12:30:00,81.03,81.09,81.02,81.04,11200.0,70.6967,70.749,70.6879,70.7054,11200.0
2014-02-11 12:40:00,81.04,81.06,80.99,80.99,11700.0,70.7054,70.7228,70.6618,70.6618,11700.0
2014-02-11 12:50:00,80.99,80.99,80.9,80.95,5700.0,70.6618,70.6618,70.5832,70.6269,5700.0
2014-02-11 13:00:00,80.96,81.05,80.96,81.05,9700.0,70.6356,70.7141,70.6356,70.7141,9700.0
2014-02-11 13:10:00,81.05,81.19,81.05,81.1,10400.0,70.7141,70.8363,70.7141,70.7577,10400.0
2014-02-11 13:20:00,81.09,81.13,81.05,81.13,7900.0,70.749,70.7839,70.7141,70.7839,7900.0
2014-02-11 13:30:00,81.13,81.15,81.09,81.11,9200.0,70.7839,70.8014,70.749,70.7665,9200.0
2014-02-11 13:40:00,81.11,81.13,81.06,81.07,9800.0,70.7665,70.7839,70.7228,70.7316,9800.0
2014-02-11 13:50:00,81.05,81.05,80.97,80.97,9100.0,70.7141,70.7141,70.6443,70.6443,9100.0
2014-02-11 14:00:00,80.97,81.07,80.97,81.0,14200.0,70.6443,70.7316,70.6443,70.6705,14200.0
2014-02-11 14:10:00,81.01,81.04,80.97,80.99,8500.0,70.6792,70.7054,70.6443,70.6618,8500.0
2014-02-11 14:20:00,80.99,81.08,80.99,81.03,8400.0,70.6618,70.7403,70.6618,70.6967,8400.0
2014-02-11 14:30:00,81.02,81.05,81.0,81.05,11500.0,70.6879,70.7141,70.6705,70.7141,11500.0
2014-02-11 14:40:00,81.08,81.17,81.08,81.16,13700.0,70.7403,70.8188,70.7403,70.8101,13700.0
2014-02-11 14:50:00,81.17,81.17,81.1,81.15,13000.0,70.8188,70.8188,70.7577,70.8014,13000.0
2014-02-11 15:00:00,81.16,81.24,81.14,81.21,39500.0,70.8101,70.8799,70.7926,70.8537,39500.0
2014-02-11 15:10:00,81.22,81.27,81.19,81.27,21100.0,70.8624,70.9061,70.8363,70.9061,21100.0
2014-02-11 15:20:00,81.27,81.28,81.14,81.15,25300.0,70.9061,70.9148,70.7926,70.8014,25300.0
2014-02-11 15:30:00,81.16,81.17,81.08,81.08,32600.0,70.8101,70.8188,70.7403,70.7403,32600.0
2014-02-11 15:40:00,81.08,81.14,81.05,81.06,49100.0,70.7403,70.7926,70.7141,70.7228,49100.0
2014-02-11 15:50:00,81.07,81.15,81.05,81.14,90400.0,70.7316,70.8014,70.7141,70.7926,90400.0
2014-02-12 09:30:00,81.18,81.18,80.86,81.13,42300.0,70.8275,70.8275,70.5484,70.7839,42300.0
2014-02-12 09:40:00,81.17,81.32,81.14,81.2,15600.0,70.8188,70.9497,70.7926,70.845,15600.0
2014-02-12 09:50:00,81.2,81.38,81.18,81.37,32300.0,70.845,71.002,70.8275,70.9933,32300.0
2014-02-12 10:00:00,81.37,81.42,81.25,81.25,49400.0,70.9933,71.0369,70.8886,70.8886,49400.0
2014-02-12 10:10:00,81.24,81.3,81.12,81.16,57400.0,70.8799,70.9322,70.7752,70.8101,57400.0
2014-02-12 10:20:00,81.16,81.29,81.13,81.29,73300.0,70.8101,70.9235,70.7839,70.9235,73300.0
2014-02-12 10:30:00,81.26,81.32,81.19,81.21,48700.0,70.8973,70.9497,70.8363,70.8537,48700.0
2014-02-12 10:40:00,81.21,81.21,80.96,81.03,23100.0,70.8537,70.8537,70.6356,70.6967,23100.0
2014-02-12 10:50:00,81.06,81.1,81.01,81.05,11000.0,70.7228,70.7577,70.6792,70.7141,11000.0
2014-02-12 11:00:00,81.07,81.13,81.02,81.05,16100.0,70.7316,70.7839,70.6879,70.7141,16100.0
2014-02-12 11:10:00,81.06,81.08,81.0,81.0,14100.0,70.7228,70.7403,70.6705,70.6705,14100.0
2014-02-12 11:20:00,81.0,81.0,80.89,80.89,15800.0,70.6705,70.6705,70.5745,70.5745,15800.0
2014-02-12 11:30:00,80.89,80.93,80.8,80.82,9500.0,70.5745,70.6094,70.496,70.5135,9500.0
2014-02-12 11:40:00,80.84,80.87,80.75,80.77,18800.0,70.5309,70.5571,70.4524,70.4698,18800.0
2014-02-12 11:50:00,80.76,80.81,80.72,80.81,12500.0,70.4611,70.5047,70.4262,70.5047,12500.0
2014-02-12 12:00:00,80.83,80.93,80.79,80.9,15900.0,70.5222,70.6094,70.4873,70.5832,15900.0
2014-02-12 12:10:00,80.9,80.95,80.88,80.92,7900.0,70.5832,70.6269,70.5658,70.6007,7900.0
2014-02-12 12:20:00,80.91,80.94,80.89,80.94,15500.0,70.592,70.6181,70.5745,70.6181,15500.0
2014-02-12 12:30:00,80.93,80.93,80.88,80.91,7200.0,70.6094,70.6094,70.5658,70.592,7200.0
2014-02-12 12:40:00,80.92,80.94,80.89,80.9,18900.0,70.6007,70.6181,70.5745,70.5832,18900.0
2014-02-12 12:50:00,80.93,80.99,80.9,80.94,13500.0,70.6094,70.6618,70.5832,70.6181,13500.0
2014-02-12 13:00:00,80.95,80.97,80.91,80.96,12300.0,70.6269,70.6443,70.592,70.6356,12300.0
2014-02-12 13:10:00,80.95,80.97,80.91,80.97,16400.0,70.6269,70.6443,70.592,70.6443,16400.0
2014-02-12 13:20:00,80.97,80.98,80.92,80.95,27900.0,70.6443,70.653,70.6007,70.6269,27900.0
2014-02-12 13:30:00,80.94,80.97,80.9,80.9,23200.0,70.6181,70.6443,70.5832,70.5832,23200.0
2014-02-12 13:40:00,80.9,80.93,80.89,80.91,32900.0,70.5832,70.6094,70.5745,70.592,32900.0
2014-02-12 13:50:00,80.9,80.91,80.87,80.89,15300.0,70.5832,70.592,70.5571,70.5745,15300.0
2014-02-12 14:00:00,80.88,80.91,80.88,80.9,28100.0,70.5658,70.592,70.5658,70.5832,28100.0
2014-02-12 14:10:00,80.9,80.91,80.8,80.85,25900.0,70.5832,70.592,70.496,70.5396,25900.0
2014-02-12 14:20:00,80.86,80.88,80.84,80.85,15900.0,70.5484,70.5658,70.5309,70.5396,15900.0
2014-02-12 14:30:00,80.85,80.85,80.8,80.81,30000.0,70.5396,70.5396,70.496,70.5047,30000.0
2014-02-12 14:40:00,80.81,80.83,80.7,80.71,19500.0,70.5047,70.5222,70.4088,70.4175,19500.0
2014-02-12 14:50:00,80.69,80.77,80.69,80.77,23900.0,70.4,70.4698,70.4,70.4698,23900.0
2014-02-12 15:00:00,80.76,80.78,80.71,80.78,29700.0,70.4611,70.4786,70.4175,70.4786,29700.0
2014-02-12 15:10:00,80.77,80.8,80.73,80.79,30900.0,70.4698,70.496,70.4349,70.4873,30900.0
2014-02-12 15:20:00,80.8,80.84,80.78,80.82,29700.0,70.496,70.5309,70.4786,70.5135,29700.0
2014-02-12 15:30:00,80.81,80.83,80.78,80.8,45500.0,70.5047,70.5222,70.4786,70.496,45500.0
2014-02-12 15:40:00,80.8,80.9,80.8,80.89,53400.0,70.496,70.5832,70.496,70.5745,53400.0
2014-02-12 15:50:00,80.89,80.94,80.85,80.94,176700.0,70.5745,70.6181,70.5396,70.6181,176700.0
2014-02-13 09:30:00,80.52,80.95,80.45,80.91,31600.0,70.2517,70.6269,70.1906,70.592,31600.0
2014-02-13 09:40:00,80.92,81.04,80.75,81.03,18800.0,70.6007,70.7054,70.4524,70.6967,18800.0
2014-02-13 09:50:00,81.02,81.2,81.02,81.11,16100.0,70.6879,70.845,70.6879,70.7665,16100.0
2014-02-13 10:00:00,81.14,81.34,81.05,81.32,19700.0,70.7926,70.9671,70.7141,70.9497,19700.0
2014-02-13 10:10:00,81.34,81.37,81.19,81.24,19800.0,70.9671,70.9933,70.8363,70.8799,19800.0
2014-02-13 10:20:00,81.27,81.3,81.15,81.17,17600.0,70.9061,70.9322,70.8014,70.8188,17600.0
2014-02-13 10:30:00,81.17,81.27,81.1,81.27,74600.0,70.8188,70.9061,70.7577,70.9061,74600.0
2014-02-13 10:40:00,81.27,81.48,81.26,81.44,33700.0,70.9061,71.0893,70.8973,71.0544,33700.0
2014-02-13 10:50:00,81.44,81.66,81.44,81.59,24200.0,71.0544,71.2463,71.0544,71.1853,24200.0
2014-02-13 11:00:00,81.6,81.62,81.42,81.43,26500.0,71.194,71.2114,71.0369,71.0457,26500.0
2014-02-13 11:10:00,81.43,81.47,81.37,81.45,32500.0,71.0457,71.0806,70.9933,71.0631,32500.0
2014-02-13 11:20:00,81.44,81.55,81.42,81.49,30800.0,71.0544,71.1504,71.0369,71.098,30800.0
2014-02-13 11:30:00,81.5,81.63,81.5,81.52,9500.0,71.1067,71.2202,71.1067,71.1242,9500.0
2014-02-13 11:40:00,81.5,81.65,81.47,81.65,12900.0,71.1067,71.2376,71.0806,71.2376,12900.0
2014-02-13 11:50:00,81.65,81.66,81.46,81.51,13300.0,71.2376,71.2463,71.0718,71.1155,13300.0
2014-02-13 12:00:00,81.52,81.58,81.4,81.5,103700.0,71.1242,71.1765,71.0195,71.1067,103700.0
2014-02-13 12:10:00,81.51,81.63,81.46,81.61,56000.0,71.1155,71.2202,71.0718,71.2027,56000.0
2014-02-13 12:20:00,81.61,81.7,81.6,81.65,23100.0,71.2027,71.2812,71.194,71.2376,23100.0
2014-02-13 12:30:00,81.65,81.76,81.64,81.73,56600.0,71.2376,71.3336,71.2289,71.3074,56600.0
2014-02-13 12:40:00,81.73,81.87,81.73,81.81,63500.0,71.3074,71.4296,71.3074,71.3772,63500.0
2014-02-13 12:50:00,81.82,81.91,81.8,81.86,33300.0,71.3859,71.4644,71.3685,71.4208,33300.0
2014-02-13 13:00:00,81.87,82.05,81.87,82.04,63500.0,71.4296,71.5866,71.4296,71.5779,63500.0
2014-02-13 13:10:00,82.04,82.16,82.04,82.14,28400.0,71.5779,71.6826,71.5779,71.6651,28400.0
2014-02-13 13:20:00,82.14,82.23,82.12,82.2,43300.0,71.6651,71.7436,71.6477,71.7175,43300.0
2014-02-13 13:30:00,82.19,82.35,82.13,82.31,53400.0,71.7087,71.8483,71.6564,71.8134,53400.0
2014-02-13 13:40:00,82.31,82.44,82.3,82.42,72700.0,71.8134,71.9269,71.8047,71.9094,72700.0
2014-02-13 13:50:00,82.43,82.54,82.4,82.53,57900.0,71.9181,72.0141,71.892,72.0054,57900.0
2014-02-13 14:00:00,82.53,82.66,82.53,82.59,58900.0,72.0054,72.1188,72.0054,72.0577,58900.0
2014-02-13 14:10:00,82.59,82.81,82.58,82.8,207900.0,72.0577,72.2497,72.049,72.241,207900.0
2014-02-13 14:20:00,82.8,82.81,82.65,82.71,77200.0,72.241,72.2497,72.1101,72.1624,77200.0
2014-02-13 14:30:00,82.71,82.81,82.7,82.81,52300.0,72.1624,72.2497,72.1537,72.2497,52300.0
2014-02-13 14:40:00,82.8,82.88,82.76,82.87,73000.0,72.241,72.3108,72.2061,72.302,73000.0
2014-02-13 14:50:00,82.87,82.93,82.61,82.65,223100.0,72.302,72.3544,72.0752,72.1101,223100.0
2014-02-13 15:00:00,82.65,82.72,82.59,82.7,55300.0,72.1101,72.1712,72.0577,72.1537,55300.0
2014-02-13 15:10:00,82.71,82.8,82.67,82.75,66200.0,72.1624,72.241,72.1275,72.1973,66200.0
2014-02-13 15:20:00,82.75,82.75,82.67,82.72,22500.0,72.1973,72.1973,72.1275,72.1712,22500.0
2014-02-13 15:30:00,82.72,82.8,82.69,82.71,43100.0,72.1712,72.241,72.145,72.1624,43100.0
2014-02-13 15:40:00,82.7,82.71,82.63,82.71,78800.0,72.1537,72.1624,72.0926,72.1624,78800.0
2014-02-13 15:50:00,82.71,82.79,82.67,82.74,122600.0,72.1624,72.2322,72.1275,72.1886,122600.0
2014-02-14 09:30:00,83.08,83.14,82.65,82.98,53200.0,72.4852,72.5376,72.1101,72.398,53200.0
2014-02-14 09:40:00,82.94,82.94,82.47,82.85,71200.0,72.3631,72.3631,71.953,72.2846,71200.0
2014-02-14 09:50:00,82.73,83.09,82.47,82.85,96200.0,72.1799,72.494,71.953,72.2846,96200.0
2014-02-14 10:00:00,82.85,83.05,82.8,83.05,65600.0,72.2846,72.4591,72.241,72.4591,65600.0
2014-02-14 10:10:00,83.04,83.23,83.03,83.18,84100.0,72.4503,72.6161,72.4416,72.5725,84100.0
2014-02-14 10:20:00,83.18,83.41,83.18,83.36,87100.0,72.5725,72.7732,72.5725,72.7295,87100.0
2014-02-14 10:30:00,83.36,83.61,83.33,83.58,158900.0,72.7295,72.9477,72.7034,72.9215,158900.0
2014-02-14 10:40:00,83.59,83.79,83.59,83.76,148700.0,72.9302,73.1047,72.9302,73.0785,148700.0
2014-02-14 10:50:00,83.78,83.86,83.74,83.75,154300.0,73.096,73.1658,73.0611,73.0698,154300.0
2014-02-14 11:00:00,83.75,83.84,83.45,83.51,137300.0,73.0698,73.1483,72.8081,72.8604,137300.0
2014-02-14 11:10:00,83.51,83.58,83.31,83.34,62100.0,72.8604,72.9215,72.6859,72.7121,62100.0
2014-02-14 11:20:00,83.32,83.37,83.24,83.32,20900.0,72.6946,72.7383,72.6248,72.6946,20900.0
2014-02-14 11:30:00,83.33,83.39,83.15,83.15,30300.0,72.7034,72.7557,72.5463,72.5463,30300.0
2014-02-14 11:40:00,83.17,83.2,83.11,83.16,32700.0,72.5638,72.5899,72.5114,72.555,32700.0
2014-02-14 11:50:00,83.16,83.24,83.1,83.21,24000.0,72.555,72.6248,72.5027,72.5987,24000.0
2014-02-14 12:00:00,83.21,83.22,83.07,83.08,22600.0,72.5987,72.6074,72.4765,72.4852,22600.0
2014-02-14 12:10:00,83.08,83.09,83.03,83.09,25500.0,72.4852,72.494,72.4416,72.494,25500.0
2014-02-14 12:20:00,83.1,83.11,82.99,82.99,39600.0,72.5027,72.5114,72.4067,72.4067,39600.0
2014-02-14 12:30:00,82.98,82.98,82.9,82.92,11700.0,72.398,72.398,72.3282,72.3456,11700.0
2014-02-14 12:40:00,82.91,82.96,82.9,82.95,12400.0,72.3369,72.3805,72.3282,72.3718,12400.0
2014-02-14 12:50:00,82.94,82.95,82.88,82.88,21900.0,72.3631,72.3718,72.3108,72.3108,21900.0
2014-02-14 13:00:00,82.88,82.95,82.87,82.91,21800.0,72.3108,72.3718,72.302,72.3369,21800.0
2014-02-14 13:10:00,82.92,82.96,82.91,82.92,15100.0,72.3456,72.3805,72.3369,72.3456,15100.0
2014-02-14 13:20:00,82.94,83.11,82.93,83.08,86700.0,72.3631,72.5114,72.3544,72.4852,86700.0
2014-02-14 13:30:00,83.08,83.35,83.03,83.33,85000.0,72.4852,72.7208,72.4416,72.7034,85000.0
2014-02-14 13:40:00,83.33,83.43,83.27,83.41,75800.0,72.7034,72.7906,72.651,72.7732,75800.0
2014-02-14 13:50:00,83.39,83.54,83.36,83.51,73400.0,72.7557,72.8866,72.7295,72.8604,73400.0
2014-02-14 14:00:00,83.51,83.66,83.5,83.6,112800.0,72.8604,72.9913,72.8517,72.9389,112800.0
2014-02-14 14:10:00,83.59,83.61,83.31,83.34,92500.0,72.9302,72.9477,72.6859,72.7121,92500.0
2014-02-14 14:20:00,83.33,83.34,83.24,83.28,9000.0,72.7034,72.7121,72.6248,72.6597,9000.0
2014-02-14 14:30:00,83.28,83.29,83.21,83.22,12300.0,72.6597,72.6685,72.5987,72.6074,12300.0
2014-02-14 14:40:00,83.23,83.27,83.18,83.18,16200.0,72.6161,72.651,72.5725,72.5725,16200.0
2014-02-14 14:50:00,83.17,83.3,83.17,83.25,13300.0,72.5638,72.6772,72.5638,72.6336,13300.0
2014-02-14 15:00:00,83.26,83.27,83.21,83.23,31300.0,72.6423,72.651,72.5987,72.6161,31300.0
2014-02-14 15:10:00,83.23,83.24,83.16,83.19,18700.0,72.6161,72.6248,72.555,72.5812,18700.0
2014-02-14 15:20:00,83.18,83.24,83.17,83.17,18900.0,72.5725,72.6248,72.5638,72.5638,18900.0
2014-02-14 15:30:00,83.17,83.24,83.16,83.21,26300.0,72.5638,72.6248,72.555,72.5987,26300.0
2014-02-14 15:40:00,83.2,83.28,83.19,83.28,57900.0,72.5899,72.6597,72.5812,72.6597,57900.0
2014-02-14 15:50:00,83.27,83.37,83.26,83.35,161700.0,72.651,72.7383,72.6423,72.7208,161700.0
2014-02-18 09:30:00,83.71,83.82,83.28,83.41,123200.0,73.0349,73.1309,72.6597,72.7732,123200.0
2014-02-18 09:40:00,83.37,83.44,83.25,83.28,40800.0,72.7383,72.7993,72.6336,72.6597,40800.0
2014-02-18 09:50:00,83.33,83.34,83.11,83.27,119200.0,72.7034,72.7121,72.5114,72.651,119200.0
2014-02-18 10:00:00,83.27,83.38,83.16,83.29,71300.0,72.651,72.747,72.555,72.6685,71300.0
2014-02-18 10:10:00,83.29,83.3,83.06,83.09,133400.0,72.6685,72.6772,72.4678,72.494,133400.0
2014-02-18 10:20:00,83.08,83.16,83.0,83.16,29800.0,72.4852,72.555,72.4154,72.555,29800.0
2014-02-18 10:30:00,83.19,83.25,83.1,83.19,33700.0,72.5812,72.6336,72.5027,72.5812,33700.0
2014-02-18 10:40:00,83.17,83.26,83.14,83.25,26000.0,72.5638,72.6423,72.5376,72.6336,26000.0
2014-02-18 10:50:00,83.26,83.26,83.08,83.13,43800.0,72.6423,72.6423,72.4852,72.5289,43800.0
2014-02-18 11:00:00,83.14,83.15,83.03,83.06,26700.0,72.5376,72.5463,72.4416,72.4678,26700.0
2014-02-18 11:10:00,83.06,83.11,83.04,83.1,33400.0,72.4678,72.5114,72.4503,72.5027,33400.0
2014-02-18 11:20:00,83.09,83.12,83.06,83.12,19500.0,72.494,72.5201,72.4678,72.5201,19500.0
2014-02-18 11:30:00,83.12,83.13,83.08,83.08,78000.0,72.5201,72.5289,72.4852,72.4852,78000.0
2014-02-18 11:40:00,83.07,83.1,82.88,82.9,66900.0,72.4765,72.5027,72.3108,72.3282,66900.0
2014-02-18 11:50:00,82.91,83.04,82.87,82.91,28200.0,72.3369,72.4503,72.302,72.3369,28200.0
2014-02-18 12:00:00,82.9,82.95,82.8,82.8,16800.0,72.3282,72.3718,72.241,72.241,16800.0
2014-02-18 12:10:00,82.8,82.87,82.78,82.78,20000.0,72.241,72.302,72.2235,72.2235,20000.0
2014-02-18 12:20:00,82.78,82.84,82.78,82.81,25500.0,72.2235,72.2759,72.2235,72.2497,25500.0
2014-02-18 12:30:00,82.81,82.91,82.81,82.85,24300.0,72.2497,72.3369,72.2497,72.2846,24300.0
2014-02-18 12:40:00,82.87,82.87,82.72,82.75,26300.0,72.302,72.302,72.1712,72.1973,26300.0
2014-02-18 12:50:00,82.76,82.79,82.73,82.75,24800.0,72.2061,72.2322,72.1799,72.1973,24800.0
2014-02-18 13:00:00,82.75,82.84,82.73,82.84,21200.0,72.1973,72.2759,72.1799,72.2759,21200.0
2014-02-18 13:10:00,82.84,82.85,82.79,82.79,21000.0,72.2759,72.2846,72.2322,72.2322,21000.0
2014-02-18 13:20:00,82.78,82.79,82.61,82.62,55300.0,72.2235,72.2322,72.0752,72.0839,55300.0
2014-02-18 13:30:00,82.63,82.64,82.55,82.61,50600.0,72.0926,72.1014,72.0228,72.0752,50600.0
2014-02-18 13:40:00,82.63,82.69,82.59,82.59,20700.0,72.0926,72.145,72.0577,72.0577,20700.0
2014-02-18 13:50:00,82.58,82.76,82.56,82.74,18300.0,72.049,72.2061,72.0316,72.1886,18300.0
2014-02-18 14:00:00,82.74,82.77,82.71,82.75,30200.0,72.1886,72.2148,72.1624,72.1973,30200.0
2014-02-18 14:10:00,82.76,82.85,82.74,82.85,18200.0,72.2061,72.2846,72.1886,72.2846,18200.0
2014-02-18 14:20:00,82.83,82.84,82.76,82.76,19400.0,72.2671,72.2759,72.2061,72.2061,19400.0
2014-02-18 14:30:00,82.75,82.81,82.75,82.8,19200.0,72.1973,72.2497,72.1973,72.241,19200.0
2014-02-18 14:40:00,82.8,82.84,82.76,82.79,24700.0,72.241,72.2759,72.2061,72.2322,24700.0
2014-02-18 14:50:00,82.81,82.84,82.76,82.77,18300.0,72.2497,72.2759,72.2061,72.2148,18300.0
2014-02-18 15:00:00,82.77,82.8,82.72,82.72,20500.0,72.2148,72.241,72.1712,72.1712,20500.0
2014-02-18 15:10:00,82.73,82.74,82.71,82.72,16900.0,72.1799,72.1886,72.1624,72.1712,16900.0
2014-02-18 15:20:00,82.71,82.74,82.7,82.72,36700.0,72.1624,72.1886,72.1537,72.1712,36700.0
2014-02-18 15:30:00,82.72,82.72,82.61,82.67,56300.0,72.1712,72.1712,72.0752,72.1275,56300.0
2014-02-18 15:40:00,82.69,82.71,82.64,82.65,42000.0,72.145,72.1624,72.1014,72.1101,42000.0
2014-02-18 15:50:00,82.65,82.68,82.59,82.63,86100.0,72.1101,72.1363,72.0577,72.0926,86100.0
2014-02-19 09:30:00,82.2,82.53,82.03,82.48,46300.0,71.7175,72.0054,71.5691,71.9618,46300.0
2014-02-19 09:40:00,82.49,82.5,82.27,82.34,33100.0,71.9705,71.9792,71.7785,71.8396,33100.0
2014-02-19 09:50:00,82.38,82.48,82.22,82.48,31500.0,71.8745,71.9618,71.7349,71.9618,31500.0
2014-02-19 10:00:00,82.49,82.54,82.27,82.32,47100.0,71.9705,72.0141,71.7785,71.8222,47100.0
2014-02-19 10:10:00,82.32,82.59,82.32,82.55,36200.0,71.8222,72.0577,71.8222,72.0228,36200.0
2014-02-19 10:20:00,82.54,82.56,82.48,82.55,23500.0,72.0141,72.0316,71.9618,72.0228,23500.0
2014-02-19 10:30:00,82.56,82.6,82.48,82.48,21100.0,72.0316,72.0665,71.9618,71.9618,21100.0
2014-02-19 10:40:00,82.5,82.5,82.4,82.47,22500.0,71.9792,71.9792,71.892,71.953,22500.0
2014-02-19 10:50:00,82.46,82.46,82.36,82.38,18100.0,71.9443,71.9443,71.8571,71.8745,18100.0
2014-02-19 11:00:00,82.39,82.43,82.34,82.39,21900.0,71.8832,71.9181,71.8396,71.8832,21900.0
2014-02-19 11:10:00,82.39,82.45,82.35,82.41,23400.0,71.8832,71.9356,71.8483,71.9007,23400.0
2014-02-19 11:20:00,82.41,82.53,82.41,82.49,17000.0,71.9007,72.0054,71.9007,71.9705,17000.0
2014-02-19 11:30:00,82.5,82.59,82.49,82.53,24600.0,71.9792,72.0577,71.9705,72.0054,24600.0
2014-02-19 11:40:00,82.52,82.57,82.5,82.51,11100.0,71.9967,72.0403,71.9792,71.9879,11100.0
2014-02-19 11:50:00,82.5,82.54,82.22,82.22,15000.0,71.9792,72.0141,71.7349,71.7349,15000.0
2014-02-19 12:00:00,82.2,82.2,82.03,82.09,30600.0,71.7175,71.7175,71.5691,71.6215,30600.0
2014-02-19 12:10:00,82.08,82.09,81.95,81.96,24200.0,71.6128,71.6215,71.4993,71.5081,24200.0
2014-02-19 12:20:00,81.96,81.96,81.74,81.89,21200.0,71.5081,71.5081,71.3161,71.447,21200.0
2014-02-19 12:30:00,81.9,81.97,81.84,81.94,18200.0,71.4557,71.5168,71.4034,71.4906,18200.0
2014-02-19 12:40:00,81.94,81.94,81.8,81.86,29200.0,71.4906,71.4906,71.3685,71.4208,29200.0
2014-02-19 12:50:00,81.87,81.93,81.82,81.9,24300.0,71.4296,71.4819,71.3859,71.4557,24300.0
2014-02-19 13:00:00,81.88,81.9,81.83,81.88,26900.0,71.4383,71.4557,71.3947,71.4383,26900.0
2014-02-19 13:10:00,81.88,81.91,81.85,81.91,32500.0,71.4383,71.4644,71.4121,71.4644,32500.0
2014-02-19 13:20:00,81.91,81.93,81.85,81.91,34100.0,71.4644,71.4819,71.4121,71.4644,34100.0
2014-02-19 13:30:00,81.91,81.94,81.84,81.85,50900.0,71.4644,71.4906,71.4034,71.4121,50900.0
2014-02-19 13:40:00,81.86,81.88,81.79,81.85,46900.0,71.4208,71.4383,71.3598,71.4121,46900.0
2014-02-19 13:50:00,81.85,81.89,81.83,81.85,22200.0,71.4121,71.447,71.3947,71.4121,22200.0
2014-02-19 14:00:00,81.85,81.91,81.74,81.91,34200.0,71.4121,71.4644,71.3161,71.4644,34200.0
2014-02-19 14:10:00,81.92,81.93,81.8,81.9,35300.0,71.4732,71.4819,71.3685,71.4557,35300.0
2014-02-19 14:20:00,81.88,81.9,81.74,81.9,32400.0,71.4383,71.4557,71.3161,71.4557,32400.0
2014-02-19 14:30:00,81.91,81.97,81.86,81.97,33200.0,71.4644,71.5168,71.4208,71.5168,33200.0
2014-02-19 14:40:00,81.97,82.06,81.91,81.94,31000.0,71.5168,71.5953,71.4644,71.4906,31000.0
2014-02-19 14:50:00,81.95,81.99,81.87,81.92,36100.0,71.4993,71.5342,71.4296,71.4732,36100.0
2014-02-19 15:00:00,81.94,82.04,81.94,82.03,39700.0,71.4906,71.5779,71.4906,71.5691,39700.0
2014-02-19 15:10:00,82.03,82.04,81.79,81.79,48700.0,71.5691,71.5779,71.3598,71.3598,48700.0
2014-02-19 15:20:00,81.79,81.83,81.77,81.78,34400.0,71.3598,71.3947,71.3423,71.351,34400.0
2014-02-19 15:30:00,81.78,81.82,81.74,81.82,60000.0,71.351,71.3859,71.3161,71.3859,60000.0
2014-02-19 15:40:00,81.81,81.82,81.62,81.66,85400.0,71.3772,71.3859,71.2114,71.2463,85400.0
2014-02-19 15:50:00,81.67,81.73,81.57,81.64,153900.0,71.2551,71.3074,71.1678,71.2289,153900.0
2014-02-20 09:30:00,81.59,81.85,81.18,81.66,91700.0,71.1853,71.4121,70.8275,71.2463,91700.0
2014-02-20 09:40:00,81.66,81.82,81.64,81.74,38000.0,71.2463,71.3859,71.2289,71.3161,38000.0
2014-02-20 09:50:00,81.75,81.8,81.65,81.74,53900.0,71.3249,71.3685,71.2376,71.3161,53900.0
2014-02-20 10:00:00,81.74,81.83,81.64,81.69,28300.0,71.3161,71.3947,71.2289,71.2725,28300.0
2014-02-20 10:10:00,81.71,82.16,81.71,82.08,29900.0,71.29,71.6826,71.29,71.6128,29900.0
2014-02-20 10:20:00,82.08,82.32,81.99,82.25,31700.0,71.6128,71.8222,71.5342,71.7611,31700.0
2014-02-20 10:30:00,82.27,82.39,82.24,82.29,28800.0,71.7785,71.8832,71.7524,71.796,28800.0
2014-02-20 10:40:00,82.3,82.34,82.2,82.23,20600.0,71.8047,71.8396,71.7175,71.7436,20600.0
2014-02-20 10:50:00,82.23,82.32,82.2,82.25,48200.0,71.7436,71.8222,71.7175,71.7611,48200.0
2014-02-20 11:00:00,82.26,82.3,82.22,82.3,48100.0,71.7698,71.8047,71.7349,71.8047,48100.0
2014-02-20 11:10:00,82.3,82.3,82.22,82.23,17100.0,71.8047,71.8047,71.7349,71.7436,17100.0
2014-02-20 11:20:00,82.24,82.27,82.18,82.22,52300.0,71.7524,71.7785,71.7,71.7349,52300.0
2014-02-20 11:30:00,82.23,82.3,82.22,82.24,25000.0,71.7436,71.8047,71.7349,71.7524,25000.0
2014-02-20 11:40:00,82.25,82.34,82.25,82.31,31900.0,71.7611,71.8396,71.7611,71.8134,31900.0
2014-02-20 11:50:00,82.31,82.32,82.25,82.3,33700.0,71.8134,71.8222,71.7611,71.8047,33700.0
2014-02-20 12:00:00,82.31,82.34,82.26,82.31,16200.0,71.8134,71.8396,71.7698,71.8134,16200.0
2014-02-20 12:10:00,82.31,82.41,82.3,82.39,25300.0,71.8134,71.9007,71.8047,71.8832,25300.0
2014-02-20 12:20:00,82.39,82.58,82.39,82.56,46200.0,71.8832,72.049,71.8832,72.0316,46200.0
2014-02-20 12:30:00,82.58,82.64,82.51,82.58,25200.0,72.049,72.1014,71.9879,72.049,25200.0
2014-02-20 12:40:00,82.59,82.63,82.54,82.57,17400.0,72.0577,72.0926,72.0141,72.0403,17400.0
2014-02-20 12:50:00,82.56,82.62,82.55,82.55,13300.0,72.0316,72.0839,72.0228,72.0228,13300.0
2014-02-20 13:00:00,82.56,82.6,82.54,82.57,12100.0,72.0316,72.0665,72.0141,72.0403,12100.0
2014-02-20 13:10:00,82.56,82.56,82.51,82.51,16500.0,72.0316,72.0316,71.9879,71.9879,16500.0
2014-02-20 13:20:00,82.52,82.59,82.51,82.56,9700.0,71.9967,72.0577,71.9879,72.0316,9700.0
2014-02-20 13:30:00,82.58,82.64,82.58,82.62,15700.0,72.049,72.1014,72.049,72.0839,15700.0
2014-02-20 13:40:00,82.64,82.67,82.61,82.64,27300.0,72.1014,72.1275,72.0752,72.1014,27300.0
2014-02-20 13:50:00,82.65,82.71,82.61,82.7,35500.0,72.1101,72.1624,72.0752,72.1537,35500.0
2014-02-20 14:00:00,82.71,82.71,82.65,82.67,28200.0,72.1624,72.1624,72.1101,72.1275,28200.0
2014-02-20 14:10:00,82.68,82.82,82.68,82.81,21000.0,72.1363,72.2584,72.1363,72.2497,21000.0
2014-02-20 14:20:00,82.8,82.83,82.72,82.76,32400.0,72.241,72.2671,72.1712,72.2061,32400.0
2014-02-20 14:30:00,82.76,82.8,82.73,82.76,30300.0,72.2061,72.241,72.1799,72.2061,30300.0
2014-02-20 14:40:00,82.75,82.83,82.75,82.79,17200.0,72.1973,72.2671,72.1973,72.2322,17200.0
2014-02-20 14:50:00,82.8,82.81,82.74,82.8,17500.0,72.241,72.2497,72.1886,72.241,17500.0
2014-02-20 15:00:00,82.82,82.84,82.79,82.79,17000.0,72.2584,72.2759,72.2322,72.2322,17000.0
2014-02-20 15:10:00,82.8,82.82,82.75,82.76,30700.0,72.241,72.2584,72.1973,72.2061,30700.0
2014-02-20 15:20:00,82.76,82.78,82.66,82.66,24400.0,72.2061,72.2235,72.1188,72.1188,24400.0
2014-02-20 15:30:00,82.67,82.69,82.63,82.65,34200.0,72.1275,72.145,72.0926,72.1101,34200.0
2014-02-20 15:40:00,82.65,82.74,82.64,82.72,39700.0,72.1101,72.1886,72.1014,72.1712,39700.0
2014-02-20 15:50:00,82.72,82.74,82.65,82.65,104700.0,72.1712,72.1886,72.1101,72.1101,104700.0
2014-02-21 09:30:00,82.59,82.63,82.36,82.39,133300.0,72.0577,72.0926,71.8571,71.8832,133300.0
2014-02-21 09:40:00,82.43,82.77,82.43,82.74,10700.0,71.9181,72.2148,71.9181,72.1886,10700.0
2014-02-21 09:50:00,82.83,83.01,82.8,82.98,26800.0,72.2671,72.4242,72.241,72.398,26800.0
2014-02-21 10:00:00,82.99,83.12,82.81,82.81,27600.0,72.4067,72.5201,72.2497,72.2497,27600.0
2014-02-21 10:10:00,82.8,82.85,82.68,82.7,24900.0,72.241,72.2846,72.1363,72.1537,24900.0
2014-02-21 10:20:00,82.68,82.68,82.41,82.47,39800.0,72.1363,72.1363,71.9007,71.953,39800.0
2014-02-21 10:30:00,82.49,82.6,82.48,82.57,23300.0,71.9705,72.0665,71.9618,72.0403,23300.0
2014-02-21 10:40:00,82.58,82.74,82.55,82.72,28700.0,72.049,72.1886,72.0228,72.1712,28700.0
2014-02-21 10:50:00,82.73,82.75,82.69,82.69,19800.0,72.1799,72.1973,72.145,72.145,19800.0
2014-02-21 11:00:00,82.7,82.88,82.7,82.8,34600.0,72.1537,72.3108,72.1537,72.241,34600.0
2014-02-21 11:10:00,82.81,82.82,82.7,82.71,38400.0,72.2497,72.2584,72.1537,72.1624,38400.0
2014-02-21 11:20:00,82.7,82.75,82.7,82.71,25600.0,72.1537,72.1973,72.1537,72.1624,25600.0
2014-02-21 11:30:00,82.72,82.75,82.6,82.6,19900.0,72.1712,72.1973,72.0665,72.0665,19900.0
2014-02-21 11:40:00,82.61,82.66,82.6,82.66,25000.0,72.0752,72.1188,72.0665,72.1188,25000.0
2014-02-21 11:50:00,82.65,82.67,82.55,82.56,15900.0,72.1101,72.1275,72.0228,72.0316,15900.0
2014-02-21 12:00:00,82.57,82.6,82.56,82.58,19700.0,72.0403,72.0665,72.0316,72.049,19700.0
2014-02-21 12:10:00,82.56,82.62,82.55,82.59,24700.0,72.0316,72.0839,72.0228,72.0577,24700.0
2014-02-21 12:20:00,82.58,82.62,82.57,82.61,20100.0,72.049,72.0839,72.0403,72.0752,20100.0
2014-02-21 12:30:00,82.61,82.62,82.49,82.5,12000.0,72.0752,72.0839,71.9705,71.9792,12000.0
2014-02-21 12:40:00,82.5,82.53,82.47,82.51,18900.0,71.9792,72.0054,71.953,71.9879,18900.0
2014-02-21 12:50:00,82.51,82.56,82.51,82.54,13800.0,71.9879,72.0316,71.9879,72.0141,13800.0
2014-02-21 13:00:00,82.53,82.61,82.53,82.59,15600.0,72.0054,72.0752,72.0054,72.0577,15600.0
2014-02-21 13:10:00,82.58,82.59,82.47,82.47,7500.0,72.049,72.0577,71.953,71.953,7500.0
2014-02-21 13:20:00,82.49,82.52,82.44,82.44,11600.0,71.9705,71.9967,71.9269,71.9269,11600.0
2014-02-21 13:30:00,82.43,82.47,82.32,82.36,71800.0,71.9181,71.953,71.8222,71.8571,71800.0
2014-02-21 13:40:00,82.33,82.36,82.3,82.33,105600.0,71.8309,71.8571,71.8047,71.8309,105600.0
2014-02-21 13:50:00,82.33,82.36,82.25,82.29,16100.0,71.8309,71.8571,71.7611,71.796,16100.0
2014-02-21 14:00:00,82.3,82.32,82.24,82.26,16500.0,71.8047,71.8222,71.7524,71.7698,16500.0
2014-02-21 14:10:00,82.26,82.27,82.16,82.22,54900.0,71.7698,71.7785,71.6826,71.7349,54900.0
2014-02-21 14:20:00,82.23,82.23,82.11,82.12,21500.0,71.7436,71.7436,71.6389,71.6477,21500.0
2014-02-21 14:30:00,82.11,82.11,82.0,82.02,20400.0,71.6389,71.6389,71.543,71.5604,20400.0
2014-02-21 14:40:00,82.01,82.12,82.0,82.08,32000.0,71.5517,71.6477,71.543,71.6128,32000.0
2014-02-21 14:50:00,82.1,82.13,82.07,82.12,24600.0,71.6302,71.6564,71.604,71.6477,24600.0
2014-02-21 15:00:00,82.13,82.22,82.12,82.22,27900.0,71.6564,71.7349,71.6477,71.7349,27900.0
2014-02-21 15:10:00,82.22,82.22,82.17,82.21,28800.0,71.7349,71.7349,71.6913,71.7262,28800.0
2014-02-21 15:20:00,82.2,82.25,82.19,82.25,32300.0,71.7175,71.7611,71.7087,71.7611,32300.0
2014-02-21 15:30:00,82.25,82.29,82.2,82.2,64500.0,71.7611,71.796,71.7175,71.7175,64500.0
2014-02-21 15:40:00,82.21,82.27,82.18,82.19,70500.0,71.7262,71.7785,71.7,71.7087,70500.0
2014-02-21 15:50:00,82.2,82.2,82.06,82.08,145900.0,71.7175,71.7175,71.5953,71.6128,145900.0
2014-02-24 09:30:00,82.15,82.67,82.1,82.38,42400.0,71.6738,72.1275,71.6302,71.8745,42400.0
2014-02-24 09:40:00,82.43,82.64,82.28,82.64,68900.0,71.9181,72.1014,71.7873,72.1014,68900.0
2014-02-24 09:50:00,82.62,82.9,82.61,82.75,32000.0,72.0839,72.3282,72.0752,72.1973,32000.0
2014-02-24 10:00:00,82.76,82.77,82.55,82.56,17200.0,72.2061,72.2148,72.0228,72.0316,17200.0
2014-02-24 10:10:00,82.58,82.58,82.39,82.44,18300.0,72.049,72.049,71.8832,71.9269,18300.0
2014-02-24 10:20:00,82.48,82.5,82.4,82.46,16000.0,71.9618,71.9792,71.892,71.9443,16000.0
2014-02-24 10:30:00,82.48,82.53,82.39,82.47,27400.0,71.9618,72.0054,71.8832,71.953,27400.0
2014-02-24 10:40:00,82.48,82.52,82.4,82.44,24200.0,71.9618,71.9967,71.892,71.9269,24200.0
2014-02-24 10:50:00,82.44,82.45,82.38,82.38,12100.0,71.9269,71.9356,71.8745,71.8745,12100.0
2014-02-24 11:00:00,82.39,82.47,82.38,82.43,21900.0,71.8832,71.953,71.8745,71.9181,21900.0
2014-02-24 11:10:00,82.45,82.51,82.36,82.38,15300.0,71.9356,71.9879,71.8571,71.8745,15300.0
2014-02-24 11:20:00,82.37,82.4,82.31,82.31,12600.0,71.8658,71.892,71.8134,71.8134,12600.0
2014-02-24 11:30:00,82.32,82.42,82.31,82.38,54400.0,71.8222,71.9094,71.8134,71.8745,54400.0
2014-02-24 11:40:00,82.39,82.46,82.37,82.41,17700.0,71.8832,71.9443,71.8658,71.9007,17700.0
2014-02-24 11:50:00,82.44,82.51,82.41,82.45,13900.0,71.9269,71.9879,71.9007,71.9356,13900.0
2014-02-24 12:00:00,82.46,82.52,82.45,82.5,23000.0,71.9443,71.9967,71.9356,71.9792,23000.0
2014-02-24 12:10:00,82.5,82.52,82.42,82.5,31600.0,71.9792,71.9967,71.9094,71.9792,31600.0
2014-02-24 12:20:00,82.5,82.52,82.49,82.5,28300.0,71.9792,71.9967,71.9705,71.9792,28300.0
2014-02-24 12:30:00,82.5,82.54,82.5,82.52,18700.0,71.9792,72.0141,71.9792,71.9967,18700.0
2014-02-24 12:40:00,82.51,82.52,82.44,82.49,26900.0,71.9879,71.9967,71.9269,71.9705,26900.0
2014-02-24 12:50:00,82.49,82.52,82.49,82.5,15300.0,71.9705,71.9967,71.9705,71.9792,15300.0
2014-02-24 13:00:00,82.49,82.51,82.48,82.5,9900.0,71.9705,71.9879,71.9618,71.9792,9900.0
2014-02-24 13:10:00,82.5,82.51,82.49,82.5,9600.0,71.9792,71.9879,71.9705,71.9792,9600.0
2014-02-24 13:20:00,82.5,82.53,82.5,82.5,28300.0,71.9792,72.0054,71.9792,71.9792,28300.0
2014-02-24 13:30:00,82.51,82.53,82.46,82.47,18000.0,71.9879,72.0054,71.9443,71.953,18000.0
2014-02-24 13:40:00,82.48,82.5,82.47,82.49,14400.0,71.9618,71.9792,71.953,71.9705,14400.0
2014-02-24 13:50:00,82.49,82.56,82.48,82.55,108500.0,71.9705,72.0316,71.9618,72.0228,108500.0
2014-02-24 14:00:00,82.56,82.75,82.54,82.73,44700.0,72.0316,72.1973,72.0141,72.1799,44700.0
2014-02-24 14:10:00,82.75,82.85,82.75,82.78,29800.0,72.1973,72.2846,72.1973,72.2235,29800.0
2014-02-24 14:20:00,82.78,82.82,82.75,82.81,9700.0,72.2235,72.2584,72.1973,72.2497,9700.0
2014-02-24 14:30:00,82.8,82.9,82.8,82.9,15900.0,72.241,72.3282,72.241,72.3282,15900.0
2014-02-24 14:40:00,82.9,83.0,82.87,82.98,31100.0,72.3282,72.4154,72.302,72.398,31100.0
2014-02-24 14:50:00,82.96,83.06,82.88,82.88,26900.0,72.3805,72.4678,72.3108,72.3108,26900.0
2014-02-24 15:00:00,82.88,82.88,82.71,82.75,26100.0,72.3108,72.3108,72.1624,72.1973,26100.0
2014-02-24 15:10:00,82.75,82.78,82.68,82.73,26000.0,72.1973,72.2235,72.1363,72.1799,26000.0
2014-02-24 15:20:00,82.74,82.74,82.53,82.53,29300.0,72.1886,72.1886,72.0054,72.0054,29300.0
2014-02-24 15:30:00,82.55,82.69,82.53,82.67,62100.0,72.0228,72.145,72.0054,72.1275,62100.0
2014-02-24 15:40:00,82.68,82.73,82.58,82.7,85500.0,72.1363,72.1799,72.049,72.1537,85500.0
2014-02-24 15:50:00,82.69,82.76,82.6,82.61,238200.0,72.145,72.2061,72.0665,72.0752,238200.0
2014-02-25 09:30:00,82.32,82.63,81.91,82.1,86400.0,71.8222,72.0926,71.4644,71.6302,86400.0
2014-02-25 09:40:00,82.13,82.13,81.87,81.97,83800.0,71.6564,71.6564,71.4296,71.5168,83800.0
2014-02-25 09:50:00,81.97,82.03,81.68,81.84,42600.0,71.5168,71.5691,71.2638,71.4034,42600.0
2014-02-25 10:00:00,81.84,81.88,81.72,81.85,15000.0,71.4034,71.4383,71.2987,71.4121,15000.0
2014-02-25 10:10:00,81.88,82.02,81.86,82.02,36600.0,71.4383,71.5604,71.4208,71.5604,36600.0
2014-02-25 10:20:00,82.06,82.12,81.91,81.95,36900.0,71.5953,71.6477,71.4644,71.4993,36900.0
2014-02-25 10:30:00,81.95,82.31,81.92,82.31,41200.0,71.4993,71.8134,71.4732,71.8134,41200.0
2014-02-25 10:40:00,82.33,82.47,82.26,82.45,44300.0,71.8309,71.953,71.7698,71.9356,44300.0
2014-02-25 10:50:00,82.43,82.61,82.39,82.4,60800.0,71.9181,72.0752,71.8832,71.892,60800.0
2014-02-25 11:00:00,82.39,82.43,82.31,82.4,20200.0,71.8832,71.9181,71.8134,71.892,20200.0
2014-02-25 11:10:00,82.38,82.66,82.38,82.59,19400.0,71.8745,72.1188,71.8745,72.0577,19400.0
2014-02-25 11:20:00,82.58,82.66,82.54,82.64,14100.0,72.049,72.1188,72.0141,72.1014,14100.0
2014-02-25 11:30:00,82.65,82.68,82.43,82.47,21800.0,72.1101,72.1363,71.9181,71.953,21800.0
2014-02-25 11:40:00,82.48,82.52,82.33,82.35,19400.0,71.9618,71.9967,71.8309,71.8483,19400.0
2014-02-25 11:50:00,82.34,82.34,82.15,82.15,13800.0,71.8396,71.8396,71.6738,71.6738,13800.0
2014-02-25 12:00:00,82.15,82.18,81.99,82.04,19700.0,71.6738,71.7,71.5342,71.5779,19700.0
2014-02-25 12:10:00,82.02,82.05,81.93,82.0,21300.0,71.5604,71.5866,71.4819,71.543,21300.0
2014-02-25 12:20:00,82.02,82.1,81.93,82.06,16300.0,71.5604,71.6302,71.4819,71.5953,16300.0
2014-02-25 12:30:00,82.06,82.13,82.05,82.13,13800.0,71.5953,71.6564,71.5866,71.6564,13800.0
2014-02-25 12:40:00,82.14,82.17,82.0,82.01,24500.0,71.6651,71.6913,71.543,71.5517,24500.0
2014-02-25 12:50:00,82.03,82.05,81.92,81.94,14800.0,71.5691,71.5866,71.4732,71.4906,14800.0
2014-02-25 13:00:00,81.94,82.12,81.94,82.12,19700.0,71.4906,71.6477,71.4906,71.6477,19700.0
2014-02-25 13:10:00,82.11,82.22,82.11,82.12,11800.0,71.6389,71.7349,71.6389,71.6477,11800.0
2014-02-25 13:20:00,82.11,82.13,81.87,81.94,48000.0,71.6389,71.6564,71.4296,71.4906,48000.0
2014-02-25 13:30:00,81.95,82.05,81.94,81.95,19600.0,71.4993,71.5866,71.4906,71.4993,19600.0
2014-02-25 13:40:00,81.96,81.96,81.86,81.89,24200.0,71.5081,71.5081,71.4208,71.447,24200.0
2014-02-25 13:50:00,81.91,81.92,81.84,81.86,14900.0,71.4644,71.4732,71.4034,71.4208,14900.0
2014-02-25 14:00:00,81.84,81.92,81.73,81.84,28900.0,71.4034,71.4732,71.3074,71.4034,28900.0
2014-02-25 14:10:00,81.82,81.88,81.76,81.85,20100.0,71.3859,71.4383,71.3336,71.4121,20100.0
2014-02-25 14:20:00,81.84,81.85,81.71,81.79,42600.0,71.4034,71.4121,71.29,71.3598,42600.0
2014-02-25 14:30:00,81.78,81.79,81.67,81.68,20900.0,71.351,71.3598,71.2551,71.2638,20900.0
2014-02-25 14:40:00,81.69,81.8,81.69,81.77,20800.0,71.2725,71.3685,71.2725,71.3423,20800.0
2014-02-25 14:50:00,81.77,81.78,81.69,81.78,22900.0,71.3423,71.351,71.2725,71.351,22900.0
2014-02-25 15:00:00,81.79,81.79,81.71,81.73,28600.0,71.3598,71.3598,71.29,71.3074,28600.0
2014-02-25 15:10:00,81.73,81.73,81.58,81.59,44500.0,71.3074,71.3074,71.1765,71.1853,44500.0
2014-02-25 15:20:00,81.58,81.61,81.52,81.54,45300.0,71.1765,71.2027,71.1242,71.1416,45300.0
2014-02-25 15:30:00,81.53,81.62,81.5,81.62,59700.0,71.1329,71.2114,71.1067,71.2114,59700.0
2014-02-25 15:40:00,81.62,81.62,81.46,81.58,81600.0,71.2114,71.2114,71.0718,71.1765,81600.0
2014-02-25 15:50:00,81.56,81.59,81.47,81.59,119400.0,71.1591,71.1853,71.0806,71.1853,119400.0
2014-02-26 09:30:00,81.7,81.97,81.66,81.75,45500.0,71.2812,71.5168,71.2463,71.3249,45500.0
2014-02-26 09:40:00,81.76,81.86,81.48,81.49,37300.0,71.3336,71.4208,71.0893,71.098,37300.0
2014-02-26 09:50:00,81.48,81.49,81.25,81.26,43700.0,71.0893,71.098,70.8886,70.8973,43700.0
2014-02-26 10:00:00,81.28,81.4,81.21,81.31,83900.0,70.9148,71.0195,70.8537,70.941,83900.0
2014-02-26 10:10:00,81.31,81.42,81.27,81.3,52500.0,70.941,71.0369,70.9061,70.9322,52500.0
2014-02-26 10:20:00,81.31,81.5,81.26,81.5,63100.0,70.941,71.1067,70.8973,71.1067,63100.0
2014-02-26 10:30:00,81.5,81.67,81.5,81.59,36500.0,71.1067,71.2551,71.1067,71.1853,36500.0
2014-02-26 10:40:00,81.59,81.6,81.38,81.4,40100.0,71.1853,71.194,71.002,71.0195,40100.0
2014-02-26 10:50:00,81.4,81.5,81.22,81.3,33200.0,71.0195,71.1067,70.8624,70.9322,33200.0
2014-02-26 11:00:00,81.31,81.33,81.18,81.26,30500.0,70.941,70.9584,70.8275,70.8973,30500.0
2014-02-26 11:10:00,81.24,81.28,81.19,81.24,34400.0,70.8799,70.9148,70.8363,70.8799,34400.0
2014-02-26 11:20:00,81.26,81.32,81.2,81.29,51600.0,70.8973,70.9497,70.845,70.9235,51600.0
2014-02-26 11:30:00,81.3,81.36,81.19,81.22,39900.0,70.9322,70.9846,70.8363,70.8624,39900.0
2014-02-26 11:40:00,81.22,81.26,81.08,81.15,53300.0,70.8624,70.8973,70.7403,70.8014,53300.0
2014-02-26 11:50:00,81.15,81.22,81.1,81.21,31600.0,70.8014,70.8624,70.7577,70.8537,31600.0
2014-02-26 12:00:00,81.22,81.28,81.19,81.2,42600.0,70.8624,70.9148,70.8363,70.845,42600.0
2014-02-26 12:10:00,81.21,81.36,81.19,81.36,35000.0,70.8537,70.9846,70.8363,70.9846,35000.0
2014-02-26 12:20:00,81.36,81.37,81.29,81.3,43300.0,70.9846,70.9933,70.9235,70.9322,43300.0
2014-02-26 12:30:00,81.3,81.46,81.3,81.46,30200.0,70.9322,71.0718,70.9322,71.0718,30200.0
2014-02-26 12:40:00,81.47,81.47,81.37,81.43,18600.0,71.0806,71.0806,70.9933,71.0457,18600.0
2014-02-26 12:50:00,81.42,81.42,81.33,81.37,21000.0,71.0369,71.0369,70.9584,70.9933,21000.0
2014-02-26 13:00:00,81.36,81.38,81.21,81.33,35500.0,70.9846,71.002,70.8537,70.9584,35500.0
2014-02-26 13:10:00,81.31,81.37,81.27,81.29,19800.0,70.941,70.9933,70.9061,70.9235,19800.0
2014-02-26 13:20:00,81.3,81.42,81.3,81.34,14800.0,70.9322,71.0369,70.9322,70.9671,14800.0
2014-02-26 13:30:00,81.35,81.38,81.29,81.31,18200.0,70.9759,71.002,70.9235,70.941,18200.0
2014-02-26 13:40:00,81.32,81.41,81.31,81.34,16300.0,70.9497,71.0282,70.941,70.9671,16300.0
2014-02-26 13:50:00,81.35,81.36,81.23,81.26,27100.0,70.9759,70.9846,70.8712,70.8973,27100.0
2014-02-26 14:00:00,81.26,81.27,81.1,81.12,24000.0,70.8973,70.9061,70.7577,70.7752,24000.0
2014-02-26 14:10:00,81.1,81.1,80.94,80.94,32100.0,70.7577,70.7577,70.6181,70.6181,32100.0
2014-02-26 14:20:00,80.94,80.97,80.76,80.79,47900.0,70.6181,70.6443,70.4611,70.4873,47900.0
2014-02-26 14:30:00,80.76,80.95,80.74,80.91,24800.0,70.4611,70.6269,70.4437,70.592,24800.0
2014-02-26 14:40:00,80.92,81.0,80.92,80.96,24100.0,70.6007,70.6705,70.6007,70.6356,24100.0
2014-02-26 14:50:00,80.95,81.04,80.93,81.04,22500.0,70.6269,70.7054,70.6094,70.7054,22500.0
2014-02-26 15:00:00,81.04,81.06,80.99,80.99,35700.0,70.7054,70.7228,70.6618,70.6618,35700.0
2014-02-26 15:10:00,80.98,81.07,80.9,81.02,32900.0,70.653,70.7316,70.5832,70.6879,32900.0
2014-02-26 15:20:00,81.02,81.08,80.99,81.02,41100.0,70.6879,70.7403,70.6618,70.6879,41100.0
2014-02-26 15:30:00,81.02,81.11,81.02,81.05,56000.0,70.6879,70.7665,70.6879,70.7141,56000.0
2014-02-26 15:40:00,81.04,81.05,80.91,80.91,104600.0,70.7054,70.7141,70.592,70.592,104600.0
2014-02-26 15:50:00,80.91,81.18,80.91,81.13,156700.0,70.592,70.8275,70.592,70.7839,156700.0
2014-02-27 09:30:00,81.12,81.25,80.87,81.11,44000.0,70.7752,70.8886,70.5571,70.7665,44000.0
2014-02-27 09:40:00,81.11,81.17,80.79,80.81,23800.0,70.7665,70.8188,70.4873,70.5047,23800.0
2014-02-27 09:50:00,80.8,80.86,80.65,80.86,25300.0,70.496,70.5484,70.3651,70.5484,25300.0
2014-02-27 10:00:00,80.88,80.97,80.78,80.81,16200.0,70.5658,70.6443,70.4786,70.5047,16200.0
2014-02-27 10:10:00,80.85,80.88,80.68,80.86,60600.0,70.5396,70.5658,70.3913,70.5484,60600.0
2014-02-27 10:20:00,80.85,81.07,80.84,81.0,21300.0,70.5396,70.7316,70.5309,70.6705,21300.0
2014-02-27 10:30:00,80.98,81.12,80.96,81.06,22800.0,70.653,70.7752,70.6356,70.7228,22800.0
2014-02-27 10:40:00,81.05,81.05,80.89,80.91,12000.0,70.7141,70.7141,70.5745,70.592,12000.0
2014-02-27 10:50:00,80.92,81.0,80.77,80.78,32400.0,70.6007,70.6705,70.4698,70.4786,32400.0
2014-02-27 11:00:00,80.78,80.89,80.77,80.86,58700.0,70.4786,70.5745,70.4698,70.5484,58700.0
2014-02-27 11:10:00,80.86,80.97,80.86,80.96,30900.0,70.5484,70.6443,70.5484,70.6356,30900.0
2014-02-27 11:20:00,80.98,81.12,80.94,81.08,20900.0,70.653,70.7752,70.6181,70.7403,20900.0
2014-02-27 11:30:00,81.08,81.08,80.87,80.92,15800.0,70.7403,70.7403,70.5571,70.6007,15800.0
2014-02-27 11:40:00,80.94,81.04,80.92,81.03,17400.0,70.6181,70.7054,70.6007,70.6967,17400.0
2014-02-27 11:50:00,81.03,81.06,80.96,80.97,21200.0,70.6967,70.7228,70.6356,70.6443,21200.0
2014-02-27 12:00:00,80.98,81.07,80.9,80.93,13100.0,70.653,70.7316,70.5832,70.6094,13100.0
2014-02-27 12:10:00,80.94,81.0,80.93,80.94,11700.0,70.6181,70.6705,70.6094,70.6181,11700.0
2014-02-27 12:20:00,80.93,80.97,80.87,80.96,7800.0,70.6094,70.6443,70.5571,70.6356,7800.0
2014-02-27 12:30:00,80.96,81.02,80.94,80.99,14400.0,70.6356,70.6879,70.6181,70.6618,14400.0
2014-02-27 12:40:00,81.0,81.07,81.0,81.06,14000.0,70.6705,70.7316,70.6705,70.7228,14000.0
2014-02-27 12:50:00,81.06,81.08,80.99,81.07,10100.0,70.7228,70.7403,70.6618,70.7316,10100.0
2014-02-27 13:00:00,81.06,81.13,81.06,81.13,10700.0,70.7228,70.7839,70.7228,70.7839,10700.0
2014-02-27 13:10:00,81.13,81.15,81.05,81.05,13900.0,70.7839,70.8014,70.7141,70.7141,13900.0
2014-02-27 13:20:00,81.05,81.13,81.01,81.12,18500.0,70.7141,70.7839,70.6792,70.7752,18500.0
2014-02-27 13:30:00,81.11,81.29,81.08,81.25,16300.0,70.7665,70.9235,70.7403,70.8886,16300.0
2014-02-27 13:40:00,81.27,81.3,81.22,81.28,14100.0,70.9061,70.9322,70.8624,70.9148,14100.0
2014-02-27 13:50:00,81.26,81.27,81.21,81.21,12600.0,70.8973,70.9061,70.8537,70.8537,12600.0
2014-02-27 14:00:00,81.22,81.29,81.19,81.2,27400.0,70.8624,70.9235,70.8363,70.845,27400.0
2014-02-27 14:10:00,81.22,81.32,81.15,81.15,26400.0,70.8624,70.9497,70.8014,70.8014,26400.0
2014-02-27 14:20:00,81.15,81.16,80.99,80.99,26200.0,70.8014,70.8101,70.6618,70.6618,26200.0
2014-02-27 14:30:00,80.99,81.05,80.98,81.0,24400.0,70.6618,70.7141,70.653,70.6705,24400.0
2014-02-27 14:40:00,81.01,81.02,80.92,80.96,37800.0,70.6792,70.6879,70.6007,70.6356,37800.0
2014-02-27 14:50:00,80.96,81.03,80.95,81.0,25900.0,70.6356,70.6967,70.6269,70.6705,25900.0
2014-02-27 15:00:00,81.0,81.04,80.92,81.01,44500.0,70.6705,70.7054,70.6007,70.6792,44500.0
2014-02-27 15:10:00,81.0,81.1,80.95,81.03,32600.0,70.6705,70.7577,70.6269,70.6967,32600.0
2014-02-27 15:20:00,81.02,81.06,80.94,80.98,44000.0,70.6879,70.7228,70.6181,70.653,44000.0
2014-02-27 15:30:00,80.97,81.09,80.97,81.08,75600.0,70.6443,70.749,70.6443,70.7403,75600.0
2014-02-27 15:40:00,81.08,81.13,80.89,80.89,84900.0,70.7403,70.7839,70.5745,70.5745,84900.0
2014-02-27 15:50:00,80.88,81.18,80.87,81.17,163700.0,70.5658,70.8275,70.5571,70.8188,163700.0
2014-02-28 09:30:00,81.17,81.35,81.08,81.28,46900.0,70.8188,70.9759,70.7403,70.9148,46900.0
2014-02-28 09:40:00,81.28,81.43,81.1,81.16,123400.0,70.9148,71.0457,70.7577,70.8101,123400.0
2014-02-28 09:50:00,81.17,81.38,81.03,81.33,110400.0,70.8188,71.002,70.6967,70.9584,110400.0
2014-02-28 10:00:00,81.33,81.52,81.32,81.41,73200.0,70.9584,71.1242,70.9497,71.0282,73200.0
2014-02-28 10:10:00,81.4,81.46,81.22,81.25,52000.0,71.0195,71.0718,70.8624,70.8886,52000.0
2014-02-28 10:20:00,81.25,81.25,81.12,81.14,52800.0,70.8886,70.8886,70.7752,70.7926,52800.0
2014-02-28 10:30:00,81.14,81.37,81.12,81.33,79700.0,70.7926,70.9933,70.7752,70.9584,79700.0
2014-02-28 10:40:00,81.34,81.35,81.11,81.17,44600.0,70.9671,70.9759,70.7665,70.8188,44600.0
2014-02-28 10:50:00,81.17,81.18,81.01,81.02,34700.0,70.8188,70.8275,70.6792,70.6879,34700.0
2014-02-28 11:00:00,81.03,81.09,80.95,81.09,56700.0,70.6967,70.749,70.6269,70.749,56700.0
2014-02-28 11:10:00,81.09,81.18,81.07,81.16,21000.0,70.749,70.8275,70.7316,70.8101,21000.0
2014-02-28 11:20:00,81.16,81.2,81.11,81.11,24700.0,70.8101,70.845,70.7665,70.7665,24700.0
2014-02-28 11:30:00,81.13,81.26,81.11,81.2,28300.0,70.7839,70.8973,70.7665,70.845,28300.0
2014-02-28 11:40:00,81.2,81.34,81.2,81.34,23100.0,70.845,70.9671,70.845,70.9671,23100.0
2014-02-28 11:50:00,81.34,81.5,81.34,81.45,29800.0,70.9671,71.1067,70.9671,71.0631,29800.0
2014-02-28 12:00:00,81.44,81.44,81.28,81.35,27300.0,71.0544,71.0544,70.9148,70.9759,27300.0
2014-02-28 12:10:00,81.35,81.39,81.34,81.39,16200.0,70.9759,71.0108,70.9671,71.0108,16200.0
2014-02-28 12:20:00,81.38,81.38,81.3,81.31,18400.0,71.002,71.002,70.9322,70.941,18400.0
2014-02-28 12:30:00,81.31,81.34,81.26,81.26,31700.0,70.941,70.9671,70.8973,70.8973,31700.0
2014-02-28 12:40:00,81.26,81.26,81.22,81.25,14400.0,70.8973,70.8973,70.8624,70.8886,14400.0
2014-02-28 12:50:00,81.26,81.28,81.23,81.25,16400.0,70.8973,70.9148,70.8712,70.8886,16400.0
2014-02-28 13:00:00,81.26,81.27,81.23,81.23,15700.0,70.8973,70.9061,70.8712,70.8712,15700.0
2014-02-28 13:10:00,81.24,81.26,81.22,81.25,12200.0,70.8799,70.8973,70.8624,70.8886,12200.0
2014-02-28 13:20:00,81.26,81.27,81.2,81.22,15200.0,70.8973,70.9061,70.845,70.8624,15200.0
2014-02-28 13:30:00,81.2,81.3,81.2,81.3,17400.0,70.845,70.9322,70.845,70.9322,17400.0
2014-02-28 13:40:00,81.3,81.3,81.16,81.17,17300.0,70.9322,70.9322,70.8101,70.8188,17300.0
2014-02-28 13:50:00,81.2,81.23,81.16,81.16,21700.0,70.845,70.8712,70.8101,70.8101,21700.0
2014-02-28 14:00:00,81.16,81.16,80.99,81.01,29100.0,70.8101,70.8101,70.6618,70.6792,29100.0
2014-02-28 14:10:00,80.99,81.0,80.85,80.86,31400.0,70.6618,70.6705,70.5396,70.5484,31400.0
2014-02-28 14:20:00,80.85,80.87,80.74,80.79,34800.0,70.5396,70.5571,70.4437,70.4873,34800.0
2014-02-28 14:30:00,80.8,80.8,80.64,80.65,50500.0,70.496,70.496,70.3564,70.3651,50500.0
2014-02-28 14:40:00,80.65,80.7,80.48,80.51,42400.0,70.3651,70.4088,70.2168,70.243,42400.0
2014-02-28 14:50:00,80.49,80.49,80.31,80.31,58400.0,70.2255,70.2255,70.0685,70.0685,58400.0
2014-02-28 15:00:00,80.32,80.32,79.97,79.97,79400.0,70.0772,70.0772,69.7718,69.7718,79400.0
2014-02-28 15:10:00,79.97,80.15,79.84,80.04,99500.0,69.7718,69.9289,69.6584,69.8329,99500.0
2014-02-28 15:20:00,80.04,80.13,79.97,80.01,140700.0,69.8329,69.9114,69.7718,69.8067,140700.0
2014-02-28 15:30:00,80.02,80.28,80.01,80.24,112200.0,69.8155,70.0423,69.8067,70.0074,112200.0
2014-02-28 15:40:00,80.25,80.36,80.11,80.12,144700.0,70.0161,70.1121,69.894,69.9027,144700.0
2014-02-28 15:50:00,80.14,80.31,80.13,80.27,253100.0,69.9202,70.0685,69.9114,70.0336,253100.0
2014-03-03 09:30:00,79.45,80.17,79.43,80.17,73600.0,69.3182,69.9463,69.3007,69.9463,73600.0
2014-03-03 09:40:00,80.15,80.15,79.79,79.84,29800.0,69.9289,69.9289,69.6148,69.6584,29800.0
2014-03-03 09:50:00,79.87,79.99,79.77,79.86,23700.0,69.6846,69.7893,69.5974,69.6759,23700.0
2014-03-03 10:00:00,79.89,79.98,79.72,79.81,25900.0,69.702,69.7806,69.5537,69.6323,25900.0
2014-03-03 10:10:00,79.79,79.8,79.58,79.69,15500.0,69.6148,69.6235,69.4316,69.5276,15500.0
2014-03-03 10:20:00,79.71,79.82,79.56,79.79,45800.0,69.545,69.641,69.4141,69.6148,45800.0
2014-03-03 10:30:00,79.79,79.83,79.65,79.81,49500.0,69.6148,69.6497,69.4927,69.6323,49500.0
2014-03-03 10:40:00,79.8,79.91,79.79,79.84,22900.0,69.6235,69.7195,69.6148,69.6584,22900.0
2014-03-03 10:50:00,79.85,80.13,79.83,80.13,51000.0,69.6672,69.9114,69.6497,69.9114,51000.0
2014-03-03 11:00:00,80.14,80.15,79.84,79.88,54900.0,69.9202,69.9289,69.6584,69.6933,54900.0
2014-03-03 11:10:00,79.88,79.93,79.8,79.87,12900.0,69.6933,69.7369,69.6235,69.6846,12900.0
2014-03-03 11:20:00,79.89,79.95,79.87,79.92,15300.0,69.702,69.7544,69.6846,69.7282,15300.0
2014-03-03 11:30:00,79.92,79.92,79.78,79.78,21400.0,69.7282,69.7282,69.6061,69.6061,21400.0
2014-03-03 11:40:00,79.75,79.84,79.66,79.74,19400.0,69.5799,69.6584,69.5014,69.5712,19400.0
2014-03-03 11:50:00,79.73,79.76,79.64,79.7,14700.0,69.5625,69.5886,69.4839,69.5363,14700.0
2014-03-03 12:00:00,79.68,79.72,79.57,79.66,32300.0,69.5188,69.5537,69.4229,69.5014,32300.0
2014-03-03 12:10:00,79.65,79.88,79.58,79.75,52900.0,69.4927,69.6933,69.4316,69.5799,52900.0
2014-03-03 12:20:00,79.76,79.85,79.75,79.83,12800.0,69.5886,69.6672,69.5799,69.6497,12800.0
2014-03-03 12:30:00,79.84,79.96,79.81,79.88,14500.0,69.6584,69.7631,69.6323,69.6933,14500.0
2014-03-03 12:40:00,79.91,79.95,79.83,79.9,14700.0,69.7195,69.7544,69.6497,69.7108,14700.0
2014-03-03 12:50:00,79.92,79.96,79.87,79.94,9600.0,69.7282,69.7631,69.6846,69.7457,9600.0
2014-03-03 13:00:00,79.98,80.1,79.98,80.04,15700.0,69.7806,69.8853,69.7806,69.8329,15700.0
2014-03-03 13:10:00,80.04,80.25,80.02,80.23,43500.0,69.8329,70.0161,69.8155,69.9987,43500.0
2014-03-03 13:20:00,80.23,80.28,80.17,80.18,13300.0,69.9987,70.0423,69.9463,69.9551,13300.0
2014-03-03 13:30:00,80.18,80.18,80.11,80.16,11400.0,69.9551,69.9551,69.894,69.9376,11400.0
2014-03-03 13:40:00,80.17,80.2,80.13,80.17,17000.0,69.9463,69.9725,69.9114,69.9463,17000.0
2014-03-03 13:50:00,80.17,80.28,80.12,80.27,117000.0,69.9463,70.0423,69.9027,70.0336,117000.0
2014-03-03 14:00:00,80.27,80.31,80.2,80.21,20800.0,70.0336,70.0685,69.9725,69.9812,20800.0
2014-03-03 14:10:00,80.22,80.31,80.13,80.14,36900.0,69.99,70.0685,69.9114,69.9202,36900.0
2014-03-03 14:20:00,80.14,80.21,80.1,80.11,23700.0,69.9202,69.9812,69.8853,69.894,23700.0
2014-03-03 14:30:00,80.09,80.12,80.03,80.09,15300.0,69.8765,69.9027,69.8242,69.8765,15300.0
2014-03-03 14:40:00,80.09,80.27,80.05,80.25,19200.0,69.8765,70.0336,69.8416,70.0161,19200.0
2014-03-03 14:50:00,80.24,80.28,80.16,80.16,19600.0,70.0074,70.0423,69.9376,69.9376,19600.0
2014-03-03 15:00:00,80.16,80.16,80.02,80.04,24700.0,69.9376,69.9376,69.8155,69.8329,24700.0
2014-03-03 15:10:00,80.05,80.05,79.87,79.92,27700.0,69.8416,69.8416,69.6846,69.7282,27700.0
2014-03-03 15:20:00,79.92,79.97,79.76,79.85,39400.0,69.7282,69.7718,69.5886,69.6672,39400.0
2014-03-03 15:30:00,79.85,79.9,79.79,79.86,46900.0,69.6672,69.7108,69.6148,69.6759,46900.0
2014-03-03 15:40:00,79.86,79.88,79.76,79.76,105300.0,69.6759,69.6933,69.5886,69.5886,105300.0
2014-03-03 15:50:00,79.76,79.92,79.76,79.91,106200.0,69.5886,69.7282,69.5886,69.7195,106200.0
2014-03-04 09:30:00,81.04,81.22,80.92,80.98,55000.0,70.7054,70.8624,70.6007,70.653,55000.0
2014-03-04 09:40:00,80.96,81.03,80.86,81.03,15200.0,70.6356,70.6967,70.5484,70.6967,15200.0
2014-03-04 09:50:00,81.03,81.07,80.91,81.0,109900.0,70.6967,70.7316,70.592,70.6705,109900.0
2014-03-04 10:00:00,81.01,81.04,80.81,80.99,102700.0,70.6792,70.7054,70.5047,70.6618,102700.0
2014-03-04 10:10:00,81.0,81.06,80.92,80.99,39700.0,70.6705,70.7228,70.6007,70.6618,39700.0
2014-03-04 10:20:00,80.99,81.05,80.93,81.0,58900.0,70.6618,70.7141,70.6094,70.6705,58900.0
2014-03-04 10:30:00,81.03,81.06,80.92,81.0,61900.0,70.6967,70.7228,70.6007,70.6705,61900.0
2014-03-04 10:40:00,81.0,81.07,80.94,80.96,33000.0,70.6705,70.7316,70.6181,70.6356,33000.0
2014-03-04 10:50:00,80.96,81.01,80.93,80.99,26800.0,70.6356,70.6792,70.6094,70.6618,26800.0
2014-03-04 11:00:00,80.98,81.02,80.95,80.99,31300.0,70.653,70.6879,70.6269,70.6618,31300.0
2014-03-04 11:10:00,81.0,81.04,80.97,81.04,27000.0,70.6705,70.7054,70.6443,70.7054,27000.0
2014-03-04 11:20:00,81.03,81.05,80.99,81.0,33600.0,70.6967,70.7141,70.6618,70.6705,33600.0
2014-03-04 11:30:00,81.0,81.03,80.99,81.0,30500.0,70.6705,70.6967,70.6618,70.6705,30500.0
2014-03-04 11:40:00,81.01,81.02,80.95,81.0,30700.0,70.6792,70.6879,70.6269,70.6705,30700.0
2014-03-04 11:50:00,80.99,81.02,80.99,81.0,23000.0,70.6618,70.6879,70.6618,70.6705,23000.0
2014-03-04 12:00:00,81.01,81.05,80.99,81.01,31300.0,70.6792,70.7141,70.6618,70.6792,31300.0
2014-03-04 12:10:00,81.01,81.25,81.01,81.25,43500.0,70.6792,70.8886,70.6792,70.8886,43500.0
2014-03-04 12:20:00,81.26,81.34,81.19,81.3,16100.0,70.8973,70.9671,70.8363,70.9322,16100.0
2014-03-04 12:30:00,81.29,81.34,81.25,81.33,21100.0,70.9235,70.9671,70.8886,70.9584,21100.0
2014-03-04 12:40:00,81.32,81.47,81.32,81.44,19300.0,70.9497,71.0806,70.9497,71.0544,19300.0
2014-03-04 12:50:00,81.44,81.46,81.37,81.44,16200.0,71.0544,71.0718,70.9933,71.0544,16200.0
2014-03-04 13:00:00,81.45,81.57,81.41,81.51,37700.0,71.0631,71.1678,71.0282,71.1155,37700.0
2014-03-04 13:10:00,81.51,81.59,81.5,81.58,14000.0,71.1155,71.1853,71.1067,71.1765,14000.0
2014-03-04 13:20:00,81.58,81.65,81.54,81.64,12400.0,71.1765,71.2376,71.1416,71.2289,12400.0
2014-03-04 13:30:00,81.65,81.71,81.63,81.66,17000.0,71.2376,71.29,71.2202,71.2463,17000.0
2014-03-04 13:40:00,81.68,81.75,81.59,81.59,18900.0,71.2638,71.3249,71.1853,71.1853,18900.0
2014-03-04 13:50:00,81.6,81.63,81.52,81.6,23500.0,71.194,71.2202,71.1242,71.194,23500.0
2014-03-04 14:00:00,81.6,81.6,81.45,81.51,24200.0,71.194,71.194,71.0631,71.1155,24200.0
2014-03-04 14:10:00,81.52,81.6,81.48,81.57,12400.0,71.1242,71.194,71.0893,71.1678,12400.0
2014-03-04 14:20:00,81.58,81.66,81.57,81.61,10600.0,71.1765,71.2463,71.1678,71.2027,10600.0
2014-03-04 14:30:00,81.61,81.69,81.61,81.66,18600.0,71.2027,71.2725,71.2027,71.2463,18600.0
2014-03-04 14:40:00,81.67,81.69,81.6,81.6,23000.0,71.2551,71.2725,71.194,71.194,23000.0
2014-03-04 14:50:00,81.59,81.65,81.5,81.62,43800.0,71.1853,71.2376,71.1067,71.2114,43800.0
2014-03-04 15:00:00,81.62,81.78,81.61,81.78,28300.0,71.2114,71.351,71.2027,71.351,28300.0
2014-03-04 15:10:00,81.77,81.83,81.73,81.83,35900.0,71.3423,71.3947,71.3074,71.3947,35900.0
2014-03-04 15:20:00,81.82,81.88,81.82,81.86,51000.0,71.3859,71.4383,71.3859,71.4208,51000.0
2014-03-04 15:30:00,81.87,81.94,81.85,81.91,67300.0,71.4296,71.4906,71.4121,71.4644,67300.0
2014-03-04 15:40:00,81.9,82.05,81.86,81.88,104300.0,71.4557,71.5866,71.4208,71.4383,104300.0
2014-03-04 15:50:00,81.89,81.93,81.84,81.86,119000.0,71.447,71.4819,71.4034,71.4208,119000.0
2014-03-05 09:30:00,81.8,81.89,81.22,81.45,34400.0,71.3685,71.447,70.8624,71.0631,34400.0
2014-03-05 09:40:00,81.45,81.53,81.31,81.36,32700.0,71.0631,71.1329,70.941,70.9846,32700.0
2014-03-05 09:50:00,81.34,81.4,81.12,81.18,25400.0,70.9671,71.0195,70.7752,70.8275,25400.0
2014-03-05 10:00:00,81.19,81.28,81.09,81.22,22600.0,70.8363,70.9148,70.749,70.8624,22600.0
2014-03-05 10:10:00,81.22,81.23,81.1,81.12,45000.0,70.8624,70.8712,70.7577,70.7752,45000.0
2014-03-05 10:20:00,81.12,81.37,81.12,81.25,32600.0,70.7752,70.9933,70.7752,70.8886,32600.0
2014-03-05 10:30:00,81.27,81.31,81.21,81.27,23200.0,70.9061,70.941,70.8537,70.9061,23200.0
2014-03-05 10:40:00,81.28,81.36,81.21,81.25,20400.0,70.9148,70.9846,70.8537,70.8886,20400.0
2014-03-05 10:50:00,81.23,81.28,81.23,81.27,18800.0,70.8712,70.9148,70.8712,70.9061,18800.0
2014-03-05 11:00:00,81.27,81.36,81.26,81.31,21600.0,70.9061,70.9846,70.8973,70.941,21600.0
2014-03-05 11:10:00,81.3,81.31,81.26,81.28,16500.0,70.9322,70.941,70.8973,70.9148,16500.0
2014-03-05 11:20:00,81.28,81.36,81.16,81.2,17500.0,70.9148,70.9846,70.8101,70.845,17500.0
2014-03-05 11:30:00,81.2,81.35,81.2,81.35,32300.0,70.845,70.9759,70.845,70.9759,32300.0
2014-03-05 11:40:00,81.35,81.4,81.3,81.39,52000.0,70.9759,71.0195,70.9322,71.0108,52000.0
2014-03-05 11:50:00,81.39,81.42,81.33,81.36,21700.0,71.0108,71.0369,70.9584,70.9846,21700.0
2014-03-05 12:00:00,81.36,81.38,81.34,81.35,31600.0,70.9846,71.002,70.9671,70.9759,31600.0
2014-03-05 12:10:00,81.35,81.36,81.28,81.32,11700.0,70.9759,70.9846,70.9148,70.9497,11700.0
2014-03-05 12:20:00,81.32,81.34,81.25,81.31,10700.0,70.9497,70.9671,70.8886,70.941,10700.0
2014-03-05 12:30:00,81.33,81.33,81.3,81.32,6700.0,70.9584,70.9584,70.9322,70.9497,6700.0
2014-03-05 12:40:00,81.32,81.34,81.27,81.32,14600.0,70.9497,70.9671,70.9061,70.9497,14600.0
2014-03-05 12:50:00,81.33,81.33,81.26,81.26,12300.0,70.9584,70.9584,70.8973,70.8973,12300.0
2014-03-05 13:00:00,81.26,81.29,81.24,81.28,24400.0,70.8973,70.9235,70.8799,70.9148,24400.0
2014-03-05 13:10:00,81.28,81.34,81.25,81.3,13600.0,70.9148,70.9671,70.8886,70.9322,13600.0
2014-03-05 13:20:00,81.3,81.32,81.23,81.32,47800.0,70.9322,70.9497,70.8712,70.9497,47800.0
2014-03-05 13:30:00,81.32,81.39,81.29,81.33,18500.0,70.9497,71.0108,70.9235,70.9584,18500.0
2014-03-05 13:40:00,81.34,81.39,81.3,81.31,19800.0,70.9671,71.0108,70.9322,70.941,19800.0
2014-03-05 13:50:00,81.32,81.39,81.28,81.3,20700.0,70.9497,71.0108,70.9148,70.9322,20700.0
2014-03-05 14:00:00,81.3,81.34,81.24,81.3,18900.0,70.9322,70.9671,70.8799,70.9322,18900.0
2014-03-05 14:10:00,81.3,81.32,81.18,81.18,12100.0,70.9322,70.9497,70.8275,70.8275,12100.0
2014-03-05 14:20:00,81.19,81.24,81.18,81.21,12400.0,70.8363,70.8799,70.8275,70.8537,12400.0
2014-03-05 14:30:00,81.22,81.22,81.15,81.17,9800.0,70.8624,70.8624,70.8014,70.8188,9800.0
2014-03-05 14:40:00,81.16,81.18,81.06,81.14,17700.0,70.8101,70.8275,70.7228,70.7926,17700.0
2014-03-05 14:50:00,81.16,81.18,81.1,81.1,10200.0,70.8101,70.8275,70.7577,70.7577,10200.0
2014-03-05 15:00:00,81.1,81.14,81.04,81.05,43600.0,70.7577,70.7926,70.7054,70.7141,43600.0
2014-03-05 15:10:00,81.05,81.1,80.99,81.07,40800.0,70.7141,70.7577,70.6618,70.7316,40800.0
2014-03-05 15:20:00,81.08,81.11,81.04,81.08,38000.0,70.7403,70.7665,70.7054,70.7403,38000.0
2014-03-05 15:30:00,81.07,81.1,80.97,81.04,91100.0,70.7316,70.7577,70.6443,70.7054,91100.0
2014-03-05 15:40:00,81.05,81.09,81.03,81.07,42600.0,70.7141,70.749,70.6967,70.7316,42600.0
2014-03-05 15:50:00,81.07,81.09,81.01,81.05,141500.0,70.7316,70.749,70.6792,70.7141,141500.0
2014-03-06 09:30:00,81.28,81.42,81.21,81.21,42500.0,70.9148,71.0369,70.8537,70.8537,42500.0
2014-03-06 09:40:00,81.28,81.33,81.13,81.26,21500.0,70.9148,70.9584,70.7839,70.8973,21500.0
2014-03-06 09:50:00,81.25,81.36,81.25,81.33,19200.0,70.8886,70.9846,70.8886,70.9584,19200.0
2014-03-06 10:00:00,81.35,81.35,81.16,81.17,17800.0,70.9759,70.9759,70.8101,70.8188,17800.0
2014-03-06 10:10:00,81.16,81.19,80.89,81.01,53800.0,70.8101,70.8363,70.5745,70.6792,53800.0
2014-03-06 10:20:00,81.01,81.1,80.85,81.1,18400.0,70.6792,70.7577,70.5396,70.7577,18400.0
2014-03-06 10:30:00,81.13,81.17,81.01,81.04,8900.0,70.7839,70.8188,70.6792,70.7054,8900.0
2014-03-06 10:40:00,81.03,81.09,80.99,80.99,15500.0,70.6967,70.749,70.6618,70.6618,15500.0
2014-03-06 10:50:00,80.99,81.09,80.96,81.05,8500.0,70.6618,70.749,70.6356,70.7141,8500.0
2014-03-06 11:00:00,81.05,81.21,81.04,81.18,16900.0,70.7141,70.8537,70.7054,70.8275,16900.0
2014-03-06 11:10:00,81.17,81.17,81.11,81.13,71600.0,70.8188,70.8188,70.7665,70.7839,71600.0
2014-03-06 11:20:00,81.14,81.14,81.02,81.06,33900.0,70.7926,70.7926,70.6879,70.7228,33900.0
2014-03-06 11:30:00,81.08,81.14,81.06,81.1,22400.0,70.7403,70.7926,70.7228,70.7577,22400.0
2014-03-06 11:40:00,81.1,81.17,81.1,81.13,8300.0,70.7577,70.8188,70.7577,70.7839,8300.0
2014-03-06 11:50:00,81.14,81.18,81.09,81.15,14200.0,70.7926,70.8275,70.749,70.8014,14200.0
2014-03-06 12:00:00,81.15,81.23,81.15,81.2,17100.0,70.8014,70.8712,70.8014,70.845,17100.0
2014-03-06 12:10:00,81.24,81.29,81.23,81.28,5700.0,70.8799,70.9235,70.8712,70.9148,5700.0
2014-03-06 12:20:00,81.28,81.29,81.16,81.18,35400.0,70.9148,70.9235,70.8101,70.8275,35400.0
2014-03-06 12:30:00,81.19,81.19,81.12,81.13,10400.0,70.8363,70.8363,70.7752,70.7839,10400.0
2014-03-06 12:40:00,81.12,81.13,81.09,81.12,6500.0,70.7752,70.7839,70.749,70.7752,6500.0
2014-03-06 12:50:00,81.13,81.17,81.13,81.15,6700.0,70.7839,70.8188,70.7839,70.8014,6700.0
2014-03-06 13:00:00,81.17,81.18,81.08,81.14,10100.0,70.8188,70.8275,70.7403,70.7926,10100.0
2014-03-06 13:10:00,81.14,81.16,81.03,81.05,6800.0,70.7926,70.8101,70.6967,70.7141,6800.0
2014-03-06 13:20:00,81.05,81.05,80.99,81.0,6000.0,70.7141,70.7141,70.6618,70.6705,6000.0
2014-03-06 13:30:00,81.0,81.02,80.9,80.92,8400.0,70.6705,70.6879,70.5832,70.6007,8400.0
2014-03-06 13:40:00,80.93,80.93,80.78,80.8,17400.0,70.6094,70.6094,70.4786,70.496,17400.0
2014-03-06 13:50:00,80.8,80.85,80.73,80.73,16100.0,70.496,70.5396,70.4349,70.4349,16100.0
2014-03-06 14:00:00,80.73,80.9,80.71,80.88,12600.0,70.4349,70.5832,70.4175,70.5658,12600.0
2014-03-06 14:10:00,80.89,80.94,80.89,80.9,18200.0,70.5745,70.6181,70.5745,70.5832,18200.0
2014-03-06 14:20:00,80.89,81.05,80.87,81.05,27700.0,70.5745,70.7141,70.5571,70.7141,27700.0
2014-03-06 14:30:00,81.05,81.07,81.03,81.03,9400.0,70.7141,70.7316,70.6967,70.6967,9400.0
2014-03-06 14:40:00,81.03,81.16,81.03,81.14,11200.0,70.6967,70.8101,70.6967,70.7926,11200.0
2014-03-06 14:50:00,81.13,81.14,81.09,81.11,13300.0,70.7839,70.7926,70.749,70.7665,13300.0
2014-03-06 15:00:00,81.11,81.13,81.1,81.12,34400.0,70.7665,70.7839,70.7577,70.7752,34400.0
2014-03-06 15:10:00,81.13,81.13,81.04,81.07,16600.0,70.7839,70.7839,70.7054,70.7316,16600.0
2014-03-06 15:20:00,81.08,81.09,81.03,81.06,11300.0,70.7403,70.749,70.6967,70.7228,11300.0
2014-03-06 15:30:00,81.04,81.11,81.03,81.03,25600.0,70.7054,70.7665,70.6967,70.6967,25600.0
2014-03-06 15:40:00,81.04,81.04,80.95,80.96,54700.0,70.7054,70.7054,70.6269,70.6356,54700.0
2014-03-06 15:50:00,80.96,80.97,80.89,80.95,92300.0,70.6356,70.6443,70.5745,70.6269,92300.0
2014-03-07 09:30:00,81.05,81.4,80.69,80.93,65800.0,70.7141,71.0195,70.4,70.6094,65800.0
2014-03-07 09:40:00,80.97,81.03,80.85,80.95,57600.0,70.6443,70.6967,70.5396,70.6269,57600.0
2014-03-07 09:50:00,80.93,81.0,80.9,81.0,65600.0,70.6094,70.6705,70.5832,70.6705,65600.0
2014-03-07 10:00:00,80.99,81.11,80.87,81.11,26100.0,70.6618,70.7665,70.5571,70.7665,26100.0
2014-03-07 10:10:00,81.12,81.12,80.99,81.03,36300.0,70.7752,70.7752,70.6618,70.6967,36300.0
2014-03-07 10:20:00,81.03,81.12,81.03,81.1,13300.0,70.6967,70.7752,70.6967,70.7577,13300.0
2014-03-07 10:30:00,81.1,81.19,81.09,81.1,22400.0,70.7577,70.8363,70.749,70.7577,22400.0
2014-03-07 10:40:00,81.1,81.11,81.05,81.1,40800.0,70.7577,70.7665,70.7141,70.7577,40800.0
2014-03-07 10:50:00,81.11,81.16,81.09,81.11,30800.0,70.7665,70.8101,70.749,70.7665,30800.0
2014-03-07 11:00:00,81.1,81.17,81.07,81.16,56100.0,70.7577,70.8188,70.7316,70.8101,56100.0
2014-03-07 11:10:00,81.15,81.16,81.08,81.14,38400.0,70.8014,70.8101,70.7403,70.7926,38400.0
2014-03-07 11:20:00,81.12,81.17,81.09,81.15,44400.0,70.7752,70.8188,70.749,70.8014,44400.0
2014-03-07 11:30:00,81.13,81.18,81.1,81.14,17800.0,70.7839,70.8275,70.7577,70.7926,17800.0
2014-03-07 11:40:00,81.14,81.26,81.14,81.23,12100.0,70.7926,70.8973,70.7926,70.8712,12100.0
2014-03-07 11:50:00,81.23,81.36,81.21,81.34,18200.0,70.8712,70.9846,70.8537,70.9671,18200.0
2014-03-07 12:00:00,81.34,81.42,81.34,81.4,23000.0,70.9671,71.0369,70.9671,71.0195,23000.0
2014-03-07 12:10:00,81.42,81.44,81.37,81.4,38000.0,71.0369,71.0544,70.9933,71.0195,38000.0
2014-03-07 12:20:00,81.4,81.52,81.4,81.46,10300.0,71.0195,71.1242,71.0195,71.0718,10300.0
2014-03-07 12:30:00,81.45,81.48,81.39,81.4,9600.0,71.0631,71.0893,71.0108,71.0195,9600.0
2014-03-07 12:40:00,81.41,81.42,81.32,81.32,18300.0,71.0282,71.0369,70.9497,70.9497,18300.0
2014-03-07 12:50:00,81.31,81.32,81.25,81.27,10700.0,70.941,70.9497,70.8886,70.9061,10700.0
2014-03-07 13:00:00,81.25,81.38,81.25,81.38,40200.0,70.8886,71.002,70.8886,71.002,40200.0
2014-03-07 13:10:00,81.38,81.41,81.34,81.38,25800.0,71.002,71.0282,70.9671,71.002,25800.0
2014-03-07 13:20:00,81.38,81.49,81.37,81.48,8500.0,71.002,71.098,70.9933,71.0893,8500.0
2014-03-07 13:30:00,81.49,81.52,81.4,81.41,25500.0,71.098,71.1242,71.0195,71.0282,25500.0
2014-03-07 13:40:00,81.39,81.45,81.39,81.43,15800.0,71.0108,71.0631,71.0108,71.0457,15800.0
2014-03-07 13:50:00,81.44,81.59,81.43,81.58,19000.0,71.0544,71.1853,71.0457,71.1765,19000.0
2014-03-07 14:00:00,81.59,81.59,81.5,81.55,36800.0,71.1853,71.1853,71.1067,71.1504,36800.0
2014-03-07 14:10:00,81.55,81.65,81.53,81.6,21900.0,71.1504,71.2376,71.1329,71.194,21900.0
2014-03-07 14:20:00,81.59,81.63,81.53,81.6,21400.0,71.1853,71.2202,71.1329,71.194,21400.0
2014-03-07 14:30:00,81.6,81.61,81.53,81.55,18200.0,71.194,71.2027,71.1329,71.1504,18200.0
2014-03-07 14:40:00,81.54,81.65,81.53,81.6,17600.0,71.1416,71.2376,71.1329,71.194,17600.0
2014-03-07 14:50:00,81.61,81.71,81.61,81.65,21300.0,71.2027,71.29,71.2027,71.2376,21300.0
2014-03-07 15:00:00,81.65,81.67,81.61,81.65,24000.0,71.2376,71.2551,71.2027,71.2376,24000.0
2014-03-07 15:10:00,81.65,81.69,81.64,81.65,23000.0,71.2376,71.2725,71.2289,71.2376,23000.0
2014-03-07 15:20:00,81.66,81.7,81.63,81.64,26900.0,71.2463,71.2812,71.2202,71.2289,26900.0
2014-03-07 15:30:00,81.65,81.68,81.55,81.58,60400.0,71.2376,71.2638,71.1504,71.1765,60400.0
2014-03-07 15:40:00,81.55,81.56,81.5,81.53,51500.0,71.1504,71.1591,71.1067,71.1329,51500.0
2014-03-07 15:50:00,81.53,81.66,81.53,81.63,93200.0,71.1329,71.2463,71.1329,71.2202,93200.0
2014-03-10 09:30:00,81.36,81.82,81.36,81.71,38000.0,70.9846,71.3859,70.9846,71.29,38000.0
2014-03-10 09:40:00,81.7,81.8,81.56,81.8,14000.0,71.2812,71.3685,71.1591,71.3685,14000.0
2014-03-10 09:50:00,81.85,81.85,81.57,81.74,17400.0,71.4121,71.4121,71.1678,71.3161,17400.0
2014-03-10 10:00:00,81.73,81.73,81.52,81.54,19200.0,71.3074,71.3074,71.1242,71.1416,19200.0
2014-03-10 10:10:00,81.54,81.56,81.42,81.48,22600.0,71.1416,71.1591,71.0369,71.0893,22600.0
2014-03-10 10:20:00,81.47,81.51,81.45,81.48,21300.0,71.0806,71.1155,71.0631,71.0893,21300.0
2014-03-10 10:30:00,81.47,81.58,81.43,81.47,24600.0,71.0806,71.1765,71.0457,71.0806,24600.0
2014-03-10 10:40:00,81.45,81.58,81.42,81.47,39000.0,71.0631,71.1765,71.0369,71.0806,39000.0
2014-03-10 10:50:00,81.47,81.54,81.45,81.47,20000.0,71.0806,71.1416,71.0631,71.0806,20000.0
2014-03-10 11:00:00,81.46,81.52,81.4,81.52,15900.0,71.0718,71.1242,71.0195,71.1242,15900.0
2014-03-10 11:10:00,81.52,81.62,81.49,81.61,14800.0,71.1242,71.2114,71.098,71.2027,14800.0
2014-03-10 11:20:00,81.6,81.72,81.55,81.69,16400.0,71.194,71.2987,71.1504,71.2725,16400.0
2014-03-10 11:30:00,81.68,81.69,81.55,81.56,15300.0,71.2638,71.2725,71.1504,71.1591,15300.0
2014-03-10 11:40:00,81.57,81.64,81.55,81.63,9200.0,71.1678,71.2289,71.1504,71.2202,9200.0
2014-03-10 11:50:00,81.64,81.64,81.55,81.57,13500.0,71.2289,71.2289,71.1504,71.1678,13500.0
2014-03-10 12:00:00,81.57,81.58,81.53,81.57,11300.0,71.1678,71.1765,71.1329,71.1678,11300.0
2014-03-10 12:10:00,81.57,81.62,81.48,81.61,14400.0,71.1678,71.2114,71.0893,71.2027,14400.0
2014-03-10 12:20:00,81.61,81.67,81.53,81.57,14100.0,71.2027,71.2551,71.1329,71.1678,14100.0
2014-03-10 12:30:00,81.59,81.6,81.48,81.54,29700.0,71.1853,71.194,71.0893,71.1416,29700.0
2014-03-10 12:40:00,81.53,81.54,81.48,81.54,14700.0,71.1329,71.1416,71.0893,71.1416,14700.0
2014-03-10 12:50:00,81.53,81.63,81.5,81.61,20100.0,71.1329,71.2202,71.1067,71.2027,20100.0
2014-03-10 13:00:00,81.6,81.67,81.59,81.67,11900.0,71.194,71.2551,71.1853,71.2551,11900.0
2014-03-10 13:10:00,81.66,81.67,81.63,81.66,14300.0,71.2463,71.2551,71.2202,71.2463,14300.0
2014-03-10 13:20:00,81.65,81.72,81.65,81.72,16400.0,71.2376,71.2987,71.2376,71.2987,16400.0
2014-03-10 13:30:00,81.71,81.71,81.54,81.6,14000.0,71.29,71.29,71.1416,71.194,14000.0
2014-03-10 13:40:00,81.58,81.58,81.52,81.55,12800.0,71.1765,71.1765,71.1242,71.1504,12800.0
2014-03-10 13:50:00,81.55,81.59,81.52,81.54,10700.0,71.1504,71.1853,71.1242,71.1416,10700.0
2014-03-10 14:00:00,81.54,81.63,81.52,81.62,19300.0,71.1416,71.2202,71.1242,71.2114,19300.0
2014-03-10 14:10:00,81.62,81.65,81.6,81.6,14900.0,71.2114,71.2376,71.194,71.194,14900.0
2014-03-10 14:20:00,81.59,81.66,81.57,81.66,14800.0,71.1853,71.2463,71.1678,71.2463,14800.0
2014-03-10 14:30:00,81.66,81.66,81.57,81.57,18900.0,71.2463,71.2463,71.1678,71.1678,18900.0
2014-03-10 14:40:00,81.57,81.59,81.54,81.59,27800.0,71.1678,71.1853,71.1416,71.1853,27800.0
2014-03-10 14:50:00,81.6,81.67,81.58,81.63,14100.0,71.194,71.2551,71.1765,71.2202,14100.0
2014-03-10 15:00:00,81.65,81.65,81.58,81.61,14800.0,71.2376,71.2376,71.1765,71.2027,14800.0
2014-03-10 15:10:00,81.61,81.62,81.56,81.59,35400.0,71.2027,71.2114,71.1591,71.1853,35400.0
2014-03-10 15:20:00,81.59,81.68,81.59,81.62,24600.0,71.1853,71.2638,71.1853,71.2114,24600.0
2014-03-10 15:30:00,81.63,81.71,81.6,81.71,25300.0,71.2202,71.29,71.194,71.29,25300.0
2014-03-10 15:40:00,81.71,81.84,81.7,81.83,48200.0,71.29,71.4034,71.2812,71.3947,48200.0
2014-03-10 15:50:00,81.83,81.88,81.76,81.79,98900.0,71.3947,71.4383,71.3336,71.3598,98900.0
2014-03-11 09:30:00,81.73,81.84,81.5,81.64,59300.0,71.3074,71.4034,71.1067,71.2289,59300.0
2014-03-11 09:40:00,81.67,81.77,81.61,81.69,20300.0,71.2551,71.3423,71.2027,71.2725,20300.0
2014-03-11 09:50:00,81.68,81.73,81.53,81.68,14500.0,71.2638,71.3074,71.1329,71.2638,14500.0
2014-03-11 10:00:00,81.68,81.72,81.49,81.52,18100.0,71.2638,71.2987,71.098,71.1242,18100.0
2014-03-11 10:10:00,81.53,81.57,81.49,81.55,26600.0,71.1329,71.1678,71.098,71.1504,26600.0
2014-03-11 10:20:00,81.56,81.62,81.5,81.61,20400.0,71.1591,71.2114,71.1067,71.2027,20400.0
2014-03-11 10:30:00,81.61,81.75,81.61,81.69,16000.0,71.2027,71.3249,71.2027,71.2725,16000.0
2014-03-11 10:40:00,81.69,81.75,81.68,81.74,18000.0,71.2725,71.3249,71.2638,71.3161,18000.0
2014-03-11 10:50:00,81.75,81.85,81.75,81.84,15000.0,71.3249,71.4121,71.3249,71.4034,15000.0
2014-03-11 11:00:00,81.84,81.88,81.75,81.81,16600.0,71.4034,71.4383,71.3249,71.3772,16600.0
2014-03-11 11:10:00,81.8,81.83,81.79,81.79,11100.0,71.3685,71.3947,71.3598,71.3598,11100.0
2014-03-11 11:20:00,81.79,81.81,81.79,81.8,13200.0,71.3598,71.3772,71.3598,71.3685,13200.0
2014-03-11 11:30:00,81.79,81.84,81.75,81.75,14400.0,71.3598,71.4034,71.3249,71.3249,14400.0
2014-03-11 11:40:00,81.74,81.74,81.52,81.52,17300.0,71.3161,71.3161,71.1242,71.1242,17300.0
2014-03-11 11:50:00,81.53,81.56,81.51,81.53,14200.0,71.1329,71.1591,71.1155,71.1329,14200.0
2014-03-11 12:00:00,81.54,81.54,81.4,81.4,11500.0,71.1416,71.1416,71.0195,71.0195,11500.0
2014-03-11 12:10:00,81.41,81.43,81.35,81.42,34900.0,71.0282,71.0457,70.9759,71.0369,34900.0
2014-03-11 12:20:00,81.41,81.49,81.36,81.44,17000.0,71.0282,71.098,70.9846,71.0544,17000.0
2014-03-11 12:30:00,81.45,81.55,81.42,81.53,10100.0,71.0631,71.1504,71.0369,71.1329,10100.0
2014-03-11 12:40:00,81.55,81.63,81.53,81.63,9300.0,71.1504,71.2202,71.1329,71.2202,9300.0
2014-03-11 12:50:00,81.64,81.67,81.57,81.58,7300.0,71.2289,71.2551,71.1678,71.1765,7300.0
2014-03-11 13:00:00,81.58,81.58,81.45,81.54,9400.0,71.1765,71.1765,71.0631,71.1416,9400.0
2014-03-11 13:10:00,81.54,81.58,81.54,81.58,9600.0,71.1416,71.1765,71.1416,71.1765,9600.0
2014-03-11 13:20:00,81.57,81.61,81.52,81.57,30600.0,71.1678,71.2027,71.1242,71.1678,30600.0
2014-03-11 13:30:00,81.5,81.53,81.44,81.53,29300.0,71.1067,71.1329,71.0544,71.1329,29300.0
2014-03-11 13:40:00,81.53,81.63,81.53,81.63,5800.0,71.1329,71.2202,71.1329,71.2202,5800.0
2014-03-11 13:50:00,81.63,81.63,81.49,81.52,22400.0,71.2202,71.2202,71.098,71.1242,22400.0
2014-03-11 14:00:00,81.5,81.53,81.39,81.39,8700.0,71.1067,71.1329,71.0108,71.0108,8700.0
2014-03-11 14:10:00,81.38,81.45,81.35,81.37,50200.0,71.002,71.0631,70.9759,70.9933,50200.0
2014-03-11 14:20:00,81.37,81.4,81.35,81.39,11500.0,70.9933,71.0195,70.9759,71.0108,11500.0
2014-03-11 14:30:00,81.36,81.41,81.34,81.41,33700.0,70.9846,71.0282,70.9671,71.0282,33700.0
2014-03-11 14:40:00,81.38,81.47,81.35,81.45,20200.0,71.002,71.0806,70.9759,71.0631,20200.0
2014-03-11 14:50:00,81.43,81.48,81.39,81.4,9000.0,71.0457,71.0893,71.0108,71.0195,9000.0
2014-03-11 15:00:00,81.39,81.39,81.27,81.33,18500.0,71.0108,71.0108,70.9061,70.9584,18500.0
2014-03-11 15:10:00,81.33,81.4,81.3,81.35,20100.0,70.9584,71.0195,70.9322,70.9759,20100.0
2014-03-11 15:20:00,81.36,81.44,81.36,81.43,17100.0,70.9846,71.0544,70.9846,71.0457,17100.0
2014-03-11 15:30:00,81.42,81.52,81.41,81.49,39700.0,71.0369,71.1242,71.0282,71.098,39700.0
2014-03-11 15:40:00,81.49,81.53,81.4,81.42,38700.0,71.098,71.1329,71.0195,71.0369,38700.0
2014-03-11 15:50:00,81.42,81.66,81.41,81.63,137700.0,71.0369,71.2463,71.0282,71.2202,137700.0
2014-03-12 09:30:00,81.25,81.64,81.24,81.54,30700.0,70.8886,71.2289,70.8799,71.1416,30700.0
2014-03-12 09:40:00,81.5,81.5,81.36,81.47,32400.0,71.1067,71.1067,70.9846,71.0806,32400.0
2014-03-12 09:50:00,81.47,81.62,81.42,81.44,20300.0,71.0806,71.2114,71.0369,71.0544,20300.0
2014-03-12 10:00:00,81.39,81.55,81.39,81.55,12000.0,71.0108,71.1504,71.0108,71.1504,12000.0
2014-03-12 10:10:00,81.53,81.53,81.25,81.4,25100.0,71.1329,71.1329,70.8886,71.0195,25100.0
2014-03-12 10:20:00,81.42,81.56,81.37,81.52,21800.0,71.0369,71.1591,70.9933,71.1242,21800.0
2014-03-12 10:30:00,81.52,81.64,81.47,81.47,17400.0,71.1242,71.2289,71.0806,71.0806,17400.0
2014-03-12 10:40:00,81.46,81.48,81.34,81.38,61900.0,71.0718,71.0893,70.9671,71.002,61900.0
2014-03-12 10:50:00,81.38,81.46,81.36,81.43,40600.0,71.002,71.0718,70.9846,71.0457,40600.0
2014-03-12 11:00:00,81.43,81.45,81.39,81.43,20000.0,71.0457,71.0631,71.0108,71.0457,20000.0
2014-03-12 11:10:00,81.43,81.45,81.39,81.4,10700.0,71.0457,71.0631,71.0108,71.0195,10700.0
2014-03-12 11:20:00,81.43,81.52,81.42,81.48,12400.0,71.0457,71.1242,71.0369,71.0893,12400.0
2014-03-12 11:30:00,81.5,81.52,81.47,81.5,10000.0,71.1067,71.1242,71.0806,71.1067,10000.0
2014-03-12 11:40:00,81.49,81.5,81.46,81.49,8500.0,71.098,71.1067,71.0718,71.098,8500.0
2014-03-12 11:50:00,81.48,81.54,81.41,81.41,8300.0,71.0893,71.1416,71.0282,71.0282,8300.0
2014-03-12 12:00:00,81.36,81.41,81.31,81.39,12500.0,70.9846,71.0282,70.941,71.0108,12500.0
2014-03-12 12:10:00,81.39,81.43,81.37,81.41,9400.0,71.0108,71.0457,70.9933,71.0282,9400.0
2014-03-12 12:20:00,81.41,81.44,81.36,81.4,19500.0,71.0282,71.0544,70.9846,71.0195,19500.0
2014-03-12 12:30:00,81.39,81.43,81.34,81.4,36800.0,71.0108,71.0457,70.9671,71.0195,36800.0
2014-03-12 12:40:00,81.41,81.46,81.41,81.41,6500.0,71.0282,71.0718,71.0282,71.0282,6500.0
2014-03-12 12:50:00,81.41,81.48,81.39,81.48,10700.0,71.0282,71.0893,71.0108,71.0893,10700.0
2014-03-12 13:00:00,81.47,81.48,81.42,81.42,5600.0,71.0806,71.0893,71.0369,71.0369,5600.0
2014-03-12 13:10:00,81.41,81.42,81.36,81.4,8400.0,71.0282,71.0369,70.9846,71.0195,8400.0
2014-03-12 13:20:00,81.4,81.45,81.4,81.45,7800.0,71.0195,71.0631,71.0195,71.0631,7800.0
2014-03-12 13:30:00,81.45,81.54,81.45,81.52,12500.0,71.0631,71.1416,71.0631,71.1242,12500.0
2014-03-12 13:40:00,81.52,81.56,81.52,81.56,13000.0,71.1242,71.1591,71.1242,71.1591,13000.0
2014-03-12 13:50:00,81.56,81.56,81.48,81.51,14000.0,71.1591,71.1591,71.0893,71.1155,14000.0
2014-03-12 14:00:00,81.5,81.58,81.5,81.51,20200.0,71.1067,71.1765,71.1067,71.1155,20200.0
2014-03-12 14:10:00,81.52,81.53,81.43,81.45,20000.0,71.1242,71.1329,71.0457,71.0631,20000.0
2014-03-12 14:20:00,81.46,81.56,81.43,81.56,17400.0,71.0718,71.1591,71.0457,71.1591,17400.0
2014-03-12 14:30:00,81.55,81.56,81.45,81.49,8700.0,71.1504,71.1591,71.0631,71.098,8700.0
2014-03-12 14:40:00,81.5,81.56,81.48,81.55,10100.0,71.1067,71.1591,71.0893,71.1504,10100.0
2014-03-12 14:50:00,81.54,81.55,81.47,81.49,18700.0,71.1416,71.1504,71.0806,71.098,18700.0
2014-03-12 15:00:00,81.49,81.52,81.45,81.5,21800.0,71.098,71.1242,71.0631,71.1067,21800.0
2014-03-12 15:10:00,81.5,81.54,81.47,81.49,17600.0,71.1067,71.1416,71.0806,71.098,17600.0
2014-03-12 15:20:00,81.49,81.51,81.47,81.48,14900.0,71.098,71.1155,71.0806,71.0893,14900.0
2014-03-12 15:30:00,81.49,81.5,81.39,81.45,19400.0,71.098,71.1067,71.0108,71.0631,19400.0
2014-03-12 15:40:00,81.45,81.59,81.45,81.59,30900.0,71.0631,71.1853,71.0631,71.1853,30900.0
2014-03-12 15:50:00,81.58,81.63,81.53,81.61,60600.0,71.1765,71.2202,71.1329,71.2027,60600.0
2014-03-13 09:30:00,81.84,82.27,81.75,81.86,135800.0,71.4034,71.7785,71.3249,71.4208,135800.0
2014-03-13 09:40:00,81.89,82.07,81.77,81.97,39600.0,71.447,71.604,71.3423,71.5168,39600.0
2014-03-13 09:50:00,81.96,82.09,81.95,82.06,51900.0,71.5081,71.6215,71.4993,71.5953,51900.0
2014-03-13 10:00:00,82.05,82.11,82.03,82.06,33400.0,71.5866,71.6389,71.5691,71.5953,33400.0
2014-03-13 10:10:00,82.06,82.16,82.06,82.15,39500.0,71.5953,71.6826,71.5953,71.6738,39500.0
2014-03-13 10:20:00,82.15,82.25,82.15,82.18,32500.0,71.6738,71.7611,71.6738,71.7,32500.0
2014-03-13 10:30:00,82.17,82.2,81.96,81.98,24900.0,71.6913,71.7175,71.5081,71.5255,24900.0
2014-03-13 10:40:00,81.97,82.0,81.83,81.93,34800.0,71.5168,71.543,71.3947,71.4819,34800.0
2014-03-13 10:50:00,81.93,82.06,81.89,81.98,29000.0,71.4819,71.5953,71.447,71.5255,29000.0
2014-03-13 11:00:00,81.98,82.18,81.96,82.15,39500.0,71.5255,71.7,71.5081,71.6738,39500.0
2014-03-13 11:10:00,82.15,82.17,82.0,82.04,77700.0,71.6738,71.6913,71.543,71.5779,77700.0
2014-03-13 11:20:00,82.06,82.09,81.88,81.9,65600.0,71.5953,71.6215,71.4383,71.4557,65600.0
2014-03-13 11:30:00,81.88,81.98,81.84,81.94,22500.0,71.4383,71.5255,71.4034,71.4906,22500.0
2014-03-13 11:40:00,81.93,82.02,81.93,82.01,20300.0,71.4819,71.5604,71.4819,71.5517,20300.0
2014-03-13 11:50:00,81.99,82.03,81.93,81.96,41900.0,71.5342,71.5691,71.4819,71.5081,41900.0
2014-03-13 12:00:00,81.93,82.04,81.88,81.96,27600.0,71.4819,71.5779,71.4383,71.5081,27600.0
2014-03-13 12:10:00,81.96,81.97,81.89,81.94,19600.0,71.5081,71.5168,71.447,71.4906,19600.0
2014-03-13 12:20:00,81.94,81.98,81.93,81.95,17500.0,71.4906,71.5255,71.4819,71.4993,17500.0
2014-03-13 12:30:00,81.94,82.01,81.82,81.82,37000.0,71.4906,71.5517,71.3859,71.3859,37000.0
2014-03-13 12:40:00,81.82,81.93,81.8,81.85,13900.0,71.3859,71.4819,71.3685,71.4121,13900.0
2014-03-13 12:50:00,81.85,81.9,81.8,81.86,17000.0,71.4121,71.4557,71.3685,71.4208,17000.0
2014-03-13 13:00:00,81.85,81.88,81.66,81.74,69300.0,71.4121,71.4383,71.2463,71.3161,69300.0
2014-03-13 13:10:00,81.74,81.85,81.7,81.82,18900.0,71.3161,71.4121,71.2812,71.3859,18900.0
2014-03-13 13:20:00,81.81,81.93,81.77,81.92,15000.0,71.3772,71.4819,71.3423,71.4732,15000.0
2014-03-13 13:30:00,81.91,81.93,81.79,81.79,14600.0,71.4644,71.4819,71.3598,71.3598,14600.0
2014-03-13 13:40:00,81.79,81.94,81.79,81.92,18800.0,71.3598,71.4906,71.3598,71.4732,18800.0
2014-03-13 13:50:00,81.92,81.92,81.75,81.82,24400.0,71.4732,71.4732,71.3249,71.3859,24400.0
2014-03-13 14:00:00,81.81,81.83,81.74,81.74,15600.0,71.3772,71.3947,71.3161,71.3161,15600.0
2014-03-13 14:10:00,81.74,81.75,81.65,81.66,24100.0,71.3161,71.3249,71.2376,71.2463,24100.0
2014-03-13 14:20:00,81.65,81.67,81.57,81.65,17300.0,71.2376,71.2551,71.1678,71.2376,17300.0
2014-03-13 14:30:00,81.65,81.76,81.65,81.68,17200.0,71.2376,71.3336,71.2376,71.2638,17200.0
2014-03-13 14:40:00,81.69,81.73,81.52,81.58,24000.0,71.2725,71.3074,71.1242,71.1765,24000.0
2014-03-13 14:50:00,81.58,81.6,81.5,81.53,37900.0,71.1765,71.194,71.1067,71.1329,37900.0
2014-03-13 15:00:00,81.51,81.57,81.36,81.36,38700.0,71.1155,71.1678,70.9846,70.9846,38700.0
2014-03-13 15:10:00,81.34,81.41,81.14,81.18,106500.0,70.9671,71.0282,70.7926,70.8275,106500.0
2014-03-13 15:20:00,81.19,81.26,81.1,81.18,72100.0,70.8363,70.8973,70.7577,70.8275,72100.0
2014-03-13 15:30:00,81.19,81.21,81.11,81.19,74500.0,70.8363,70.8537,70.7665,70.8363,74500.0
2014-03-13 15:40:00,81.2,81.3,81.12,81.29,95100.0,70.845,70.9322,70.7752,70.9235,95100.0
2014-03-13 15:50:00,81.29,81.3,81.2,81.23,114400.0,70.9235,70.9322,70.845,70.8712,114400.0
2014-03-14 09:30:00,81.14,81.43,80.9,81.2,28700.0,70.7926,71.0457,70.5832,70.845,28700.0
2014-03-14 09:40:00,81.21,81.49,81.15,81.2,17900.0,70.8537,71.098,70.8014,70.845,17900.0
2014-03-14 09:50:00,81.2,81.33,81.11,81.2,12900.0,70.845,70.9584,70.7665,70.845,12900.0
2014-03-14 10:00:00,81.19,81.64,81.17,81.59,18600.0,70.8363,71.2289,70.8188,71.1853,18600.0
2014-03-14 10:10:00,81.61,81.61,81.37,81.4,41600.0,71.2027,71.2027,70.9933,71.0195,41600.0
2014-03-14 10:20:00,81.4,81.45,81.29,81.38,50300.0,71.0195,71.0631,70.9235,71.002,50300.0
2014-03-14 10:30:00,81.43,81.58,81.31,81.48,18500.0,71.0457,71.1765,70.941,71.0893,18500.0
2014-03-14 10:40:00,81.49,81.53,81.38,81.41,14400.0,71.098,71.1329,71.002,71.0282,14400.0
2014-03-14 10:50:00,81.4,81.45,81.26,81.29,18100.0,71.0195,71.0631,70.8973,70.9235,18100.0
2014-03-14 11:00:00,81.26,81.35,81.2,81.2,33300.0,70.8973,70.9759,70.845,70.845,33300.0
2014-03-14 11:10:00,81.22,81.22,81.01,81.01,20500.0,70.8624,70.8624,70.6792,70.6792,20500.0
2014-03-14 11:20:00,81.01,81.01,80.83,80.91,25500.0,70.6792,70.6792,70.5222,70.592,25500.0
2014-03-14 11:30:00,80.88,81.15,80.76,80.94,59100.0,70.5658,70.8014,70.4611,70.6181,59100.0
2014-03-14 11:40:00,80.95,81.0,80.83,80.95,30800.0,70.6269,70.6705,70.5222,70.6269,30800.0
2014-03-14 11:50:00,80.95,80.96,80.73,80.77,48400.0,70.6269,70.6356,70.4349,70.4698,48400.0
2014-03-14 12:00:00,80.79,80.84,80.63,80.76,19000.0,70.4873,70.5309,70.3477,70.4611,19000.0
2014-03-14 12:10:00,80.78,80.86,80.67,80.67,16700.0,70.4786,70.5484,70.3826,70.3826,16700.0
2014-03-14 12:20:00,80.67,80.71,80.53,80.53,25100.0,70.3826,70.4175,70.2604,70.2604,25100.0
2014-03-14 12:30:00,80.58,80.6,80.44,80.45,47300.0,70.3041,70.3215,70.1819,70.1906,47300.0
2014-03-14 12:40:00,80.45,80.51,80.38,80.46,27600.0,70.1906,70.243,70.1296,70.1994,27600.0
2014-03-14 12:50:00,80.46,80.55,80.37,80.54,121400.0,70.1994,70.2779,70.1208,70.2692,121400.0
2014-03-14 13:00:00,80.55,80.63,80.53,80.58,20000.0,70.2779,70.3477,70.2604,70.3041,20000.0
2014-03-14 13:10:00,80.59,80.64,80.57,80.6,18600.0,70.3128,70.3564,70.2953,70.3215,18600.0
2014-03-14 13:20:00,80.58,80.58,80.44,80.45,26800.0,70.3041,70.3041,70.1819,70.1906,26800.0
2014-03-14 13:30:00,80.45,80.46,80.34,80.4,57500.0,70.1906,70.1994,70.0947,70.147,57500.0
2014-03-14 13:40:00,80.39,80.41,80.33,80.33,30000.0,70.1383,70.1557,70.0859,70.0859,30000.0
2014-03-14 13:50:00,80.33,80.41,80.31,80.4,23500.0,70.0859,70.1557,70.0685,70.147,23500.0
2014-03-14 14:00:00,80.41,80.41,80.36,80.39,14000.0,70.1557,70.1557,70.1121,70.1383,14000.0
2014-03-14 14:10:00,80.39,80.41,80.36,80.41,27900.0,70.1383,70.1557,70.1121,70.1557,27900.0
2014-03-14 14:20:00,80.41,80.42,80.37,80.41,48100.0,70.1557,70.1645,70.1208,70.1557,48100.0
2014-03-14 14:30:00,80.42,80.43,80.35,80.37,17900.0,70.1645,70.1732,70.1034,70.1208,17900.0
2014-03-14 14:40:00,80.37,80.4,80.27,80.37,19100.0,70.1208,70.147,70.0336,70.1208,19100.0
2014-03-14 14:50:00,80.38,80.39,80.31,80.31,23700.0,70.1296,70.1383,70.0685,70.0685,23700.0
2014-03-14 15:00:00,80.31,80.4,80.31,80.37,17500.0,70.0685,70.147,70.0685,70.1208,17500.0
2014-03-14 15:10:00,80.36,80.37,80.34,80.35,18800.0,70.1121,70.1208,70.0947,70.1034,18800.0
2014-03-14 15:20:00,80.34,80.41,80.31,80.31,34100.0,70.0947,70.1557,70.0685,70.0685,34100.0
2014-03-14 15:30:00,80.31,80.38,80.27,80.28,51200.0,70.0685,70.1296,70.0336,70.0423,51200.0
2014-03-14 15:40:00,80.28,80.33,80.17,80.17,51900.0,70.0423,70.0859,69.9463,69.9463,51900.0
2014-03-14 15:50:00,80.17,80.27,80.13,80.25,90300.0,69.9463,70.0336,69.9114,70.0161,90300.0
2014-03-17 09:30:00,80.55,81.1,80.48,80.95,77600.0,70.2779,70.7577,70.2168,70.6269,77600.0
2014-03-17 09:40:00,80.92,81.04,80.91,80.99,20500.0,70.6007,70.7054,70.592,70.6618,20500.0
2014-03-17 09:50:00,81.0,81.01,80.84,80.86,16800.0,70.6705,70.6792,70.5309,70.5484,16800.0
2014-03-17 10:00:00,80.84,81.07,80.82,81.07,58100.0,70.5309,70.7316,70.5135,70.7316,58100.0
2014-03-17 10:10:00,81.1,81.16,80.99,81.0,45200.0,70.7577,70.8101,70.6618,70.6705,45200.0
2014-03-17 10:20:00,81.03,81.1,80.95,81.03,19000.0,70.6967,70.7577,70.6269,70.6967,19000.0
2014-03-17 10:30:00,81.05,81.06,80.93,80.94,13100.0,70.7141,70.7228,70.6094,70.6181,13100.0
2014-03-17 10:40:00,80.97,81.01,80.75,80.81,24600.0,70.6443,70.6792,70.4524,70.5047,24600.0
2014-03-17 10:50:00,80.82,80.88,80.71,80.73,27300.0,70.5135,70.5658,70.4175,70.4349,27300.0
2014-03-17 11:00:00,80.72,80.85,80.72,80.81,17300.0,70.4262,70.5396,70.4262,70.5047,17300.0
2014-03-17 11:10:00,80.81,80.86,80.77,80.78,13100.0,70.5047,70.5484,70.4698,70.4786,13100.0
2014-03-17 11:20:00,80.77,80.86,80.72,80.82,35300.0,70.4698,70.5484,70.4262,70.5135,35300.0
2014-03-17 11:30:00,80.82,80.85,80.79,80.84,57300.0,70.5135,70.5396,70.4873,70.5309,57300.0
2014-03-17 11:40:00,80.83,80.85,80.66,80.75,56900.0,70.5222,70.5396,70.3739,70.4524,56900.0
2014-03-17 11:50:00,80.8,80.89,80.77,80.89,16500.0,70.496,70.5745,70.4698,70.5745,16500.0
2014-03-17 12:00:00,80.89,80.95,80.85,80.94,12400.0,70.5745,70.6269,70.5396,70.6181,12400.0
2014-03-17 12:10:00,80.92,81.04,80.92,81.0,18500.0,70.6007,70.7054,70.6007,70.6705,18500.0
2014-03-17 12:20:00,81.0,81.01,80.94,80.97,8300.0,70.6705,70.6792,70.6181,70.6443,8300.0
2014-03-17 12:30:00,80.98,81.01,80.94,80.94,6600.0,70.653,70.6792,70.6181,70.6181,6600.0
2014-03-17 12:40:00,80.97,80.99,80.93,80.93,7300.0,70.6443,70.6618,70.6094,70.6094,7300.0
2014-03-17 12:50:00,80.94,80.97,80.89,80.94,9000.0,70.6181,70.6443,70.5745,70.6181,9000.0
2014-03-17 13:00:00,80.94,80.96,80.9,80.9,5500.0,70.6181,70.6356,70.5832,70.5832,5500.0
2014-03-17 13:10:00,80.9,80.9,80.86,80.89,4500.0,70.5832,70.5832,70.5484,70.5745,4500.0
2014-03-17 13:20:00,80.89,80.9,80.81,80.82,7500.0,70.5745,70.5832,70.5047,70.5135,7500.0
2014-03-17 13:30:00,80.83,80.9,80.82,80.87,32600.0,70.5222,70.5832,70.5135,70.5571,32600.0
2014-03-17 13:40:00,80.87,80.88,80.84,80.87,5700.0,70.5571,70.5658,70.5309,70.5571,5700.0
2014-03-17 13:50:00,80.86,80.87,80.79,80.8,11700.0,70.5484,70.5571,70.4873,70.496,11700.0
2014-03-17 14:00:00,80.8,80.84,80.8,80.83,12200.0,70.496,70.5309,70.496,70.5222,12200.0
2014-03-17 14:10:00,80.84,80.84,80.75,80.76,10300.0,70.5309,70.5309,70.4524,70.4611,10300.0
2014-03-17 14:20:00,80.76,80.87,80.75,80.84,41700.0,70.4611,70.5571,70.4524,70.5309,41700.0
2014-03-17 14:30:00,80.84,80.87,80.72,80.73,25700.0,70.5309,70.5571,70.4262,70.4349,25700.0
2014-03-17 14:40:00,80.73,80.73,80.67,80.72,30800.0,70.4349,70.4349,70.3826,70.4262,30800.0
2014-03-17 14:50:00,80.73,80.81,80.72,80.81,12300.0,70.4349,70.5047,70.4262,70.5047,12300.0
2014-03-17 15:00:00,80.81,80.88,80.77,80.88,13900.0,70.5047,70.5658,70.4698,70.5658,13900.0
2014-03-17 15:10:00,80.87,80.91,80.84,80.91,48600.0,70.5571,70.592,70.5309,70.592,48600.0
2014-03-17 15:20:00,80.9,80.92,80.83,80.86,40300.0,70.5832,70.6007,70.5222,70.5484,40300.0
2014-03-17 15:30:00,80.86,80.87,80.81,80.82,32200.0,70.5484,70.5571,70.5047,70.5135,32200.0
2014-03-17 15:40:00,80.82,80.82,80.69,80.8,44300.0,70.5135,70.5135,70.4,70.496,44300.0
2014-03-17 15:50:00,80.8,80.83,80.71,80.78,108800.0,70.496,70.5222,70.4175,70.4786,108800.0
2014-03-18 09:30:00,80.86,80.86,80.5,80.71,24100.0,70.5484,70.5484,70.2343,70.4175,24100.0
2014-03-18 09:40:00,80.71,80.71,80.52,80.68,17000.0,70.4175,70.4175,70.2517,70.3913,17000.0
2014-03-18 09:50:00,80.69,80.7,80.46,80.48,44100.0,70.4,70.4088,70.1994,70.2168,44100.0
2014-03-18 10:00:00,80.47,80.51,80.29,80.31,31600.0,70.2081,70.243,70.051,70.0685,31600.0
2014-03-18 10:10:00,80.31,80.39,80.24,80.39,45500.0,70.0685,70.1383,70.0074,70.1383,45500.0
2014-03-18 10:20:00,80.37,80.47,80.34,80.45,60400.0,70.1208,70.2081,70.0947,70.1906,60400.0
2014-03-18 10:30:00,80.45,80.49,80.42,80.47,43700.0,70.1906,70.2255,70.1645,70.2081,43700.0
2014-03-18 10:40:00,80.47,80.48,80.34,80.38,25100.0,70.2081,70.2168,70.0947,70.1296,25100.0
2014-03-18 10:50:00,80.38,80.38,80.27,80.27,23900.0,70.1296,70.1296,70.0336,70.0336,23900.0
2014-03-18 11:00:00,80.27,80.43,80.26,80.37,20000.0,70.0336,70.1732,70.0249,70.1208,20000.0
2014-03-18 11:10:00,80.39,80.43,80.36,80.38,28000.0,70.1383,70.1732,70.1121,70.1296,28000.0
2014-03-18 11:20:00,80.37,80.43,80.34,80.35,32000.0,70.1208,70.1732,70.0947,70.1034,32000.0
2014-03-18 11:30:00,80.35,80.48,80.35,80.48,36300.0,70.1034,70.2168,70.1034,70.2168,36300.0
2014-03-18 11:40:00,80.48,80.48,80.37,80.45,22300.0,70.2168,70.2168,70.1208,70.1906,22300.0
2014-03-18 11:50:00,80.45,80.57,80.43,80.57,23000.0,70.1906,70.2953,70.1732,70.2953,23000.0
2014-03-18 12:00:00,80.57,80.71,80.57,80.69,23100.0,70.2953,70.4175,70.2953,70.4,23100.0
2014-03-18 12:10:00,80.69,80.94,80.69,80.93,45700.0,70.4,70.6181,70.4,70.6094,45700.0
2014-03-18 12:20:00,80.93,80.96,80.85,80.95,29700.0,70.6094,70.6356,70.5396,70.6269,29700.0
2014-03-18 12:30:00,80.95,81.04,80.94,80.96,26900.0,70.6269,70.7054,70.6181,70.6356,26900.0
2014-03-18 12:40:00,80.96,80.97,80.86,80.9,13600.0,70.6356,70.6443,70.5484,70.5832,13600.0
2014-03-18 12:50:00,80.9,80.93,80.86,80.92,15700.0,70.5832,70.6094,70.5484,70.6007,15700.0
2014-03-18 13:00:00,80.92,80.92,80.85,80.88,21200.0,70.6007,70.6007,70.5396,70.5658,21200.0
2014-03-18 13:10:00,80.88,81.02,80.88,81.01,18800.0,70.5658,70.6879,70.5658,70.6792,18800.0
2014-03-18 13:20:00,81.01,81.21,81.01,81.19,31900.0,70.6792,70.8537,70.6792,70.8363,31900.0
2014-03-18 13:30:00,81.2,81.27,81.18,81.27,30300.0,70.845,70.9061,70.8275,70.9061,30300.0
2014-03-18 13:40:00,81.27,81.43,81.27,81.37,25600.0,70.9061,71.0457,70.9061,70.9933,25600.0
2014-03-18 13:50:00,81.36,81.42,81.35,81.36,17000.0,70.9846,71.0369,70.9759,70.9846,17000.0
2014-03-18 14:00:00,81.37,81.48,81.37,81.44,23500.0,70.9933,71.0893,70.9933,71.0544,23500.0
2014-03-18 14:10:00,81.44,81.48,81.38,81.38,15900.0,71.0544,71.0893,71.002,71.002,15900.0
2014-03-18 14:20:00,81.38,81.42,81.37,81.4,18900.0,71.002,71.0369,70.9933,71.0195,18900.0
2014-03-18 14:30:00,81.4,81.42,81.34,81.34,10900.0,71.0195,71.0369,70.9671,70.9671,10900.0
2014-03-18 14:40:00,81.33,81.41,81.32,81.41,16000.0,70.9584,71.0282,70.9497,71.0282,16000.0
2014-03-18 14:50:00,81.42,81.45,81.39,81.43,34700.0,71.0369,71.0631,71.0108,71.0457,34700.0
2014-03-18 15:00:00,81.44,81.51,81.43,81.49,32000.0,71.0544,71.1155,71.0457,71.098,32000.0
2014-03-18 15:10:00,81.49,81.56,81.49,81.55,26200.0,71.098,71.1591,71.098,71.1504,26200.0
2014-03-18 15:20:00,81.55,81.59,81.54,81.55,39600.0,71.1504,71.1853,71.1416,71.1504,39600.0
2014-03-18 15:30:00,81.55,81.6,81.54,81.59,51700.0,71.1504,71.194,71.1416,71.1853,51700.0
2014-03-18 15:40:00,81.59,81.6,81.41,81.44,63100.0,71.1853,71.194,71.0282,71.0544,63100.0
2014-03-18 15:50:00,81.44,81.57,81.44,81.52,97000.0,71.0544,71.1678,71.0544,71.1242,97000.0
2014-03-19 09:30:00,81.56,81.8,81.55,81.58,30000.0,71.1591,71.3685,71.1504,71.1765,30000.0
2014-03-19 09:40:00,81.57,81.76,81.48,81.67,11200.0,71.1678,71.3336,71.0893,71.2551,11200.0
2014-03-19 09:50:00,81.68,81.73,81.57,81.72,16900.0,71.2638,71.3074,71.1678,71.2987,16900.0
2014-03-19 10:00:00,81.77,81.8,81.7,81.77,23100.0,71.3423,71.3685,71.2812,71.3423,23100.0
2014-03-19 10:10:00,81.78,81.87,81.66,81.7,19700.0,71.351,71.4296,71.2463,71.2812,19700.0
2014-03-19 10:20:00,81.7,81.76,81.7,81.75,8400.0,71.2812,71.3336,71.2812,71.3249,8400.0
2014-03-19 10:30:00,81.73,81.75,81.62,81.67,7900.0,71.3074,71.3249,71.2114,71.2551,7900.0
2014-03-19 10:40:00,81.69,81.7,81.62,81.63,11300.0,71.2725,71.2812,71.2114,71.2202,11300.0
2014-03-19 10:50:00,81.63,81.7,81.63,81.64,5100.0,71.2202,71.2812,71.2202,71.2289,5100.0
2014-03-19 11:00:00,81.64,81.73,81.64,81.73,5200.0,71.2289,71.3074,71.2289,71.3074,5200.0
2014-03-19 11:10:00,81.72,81.92,81.72,81.9,11100.0,71.2987,71.4732,71.2987,71.4557,11100.0
2014-03-19 11:20:00,81.89,81.9,81.86,81.87,5600.0,71.447,71.4557,71.4208,71.4296,5600.0
2014-03-19 11:30:00,81.87,81.89,81.84,81.84,12000.0,71.4296,71.447,71.4034,71.4034,12000.0
2014-03-19 11:40:00,81.84,81.89,81.82,81.85,7700.0,71.4034,71.447,71.3859,71.4121,7700.0
2014-03-19 11:50:00,81.86,81.93,81.86,81.93,5600.0,71.4208,71.4819,71.4208,71.4819,5600.0
2014-03-19 12:00:00,81.93,81.97,81.9,81.95,14600.0,71.4819,71.5168,71.4557,71.4993,14600.0
2014-03-19 12:10:00,81.95,81.95,81.82,81.82,9100.0,71.4993,71.4993,71.3859,71.3859,9100.0
2014-03-19 12:20:00,81.82,81.82,81.75,81.75,5800.0,71.3859,71.3859,71.3249,71.3249,5800.0
2014-03-19 12:30:00,81.76,81.83,81.71,81.71,8000.0,71.3336,71.3947,71.29,71.29,8000.0
2014-03-19 12:40:00,81.71,81.79,81.7,81.79,6600.0,71.29,71.3598,71.2812,71.3598,6600.0
2014-03-19 12:50:00,81.79,81.82,81.74,81.8,7100.0,71.3598,71.3859,71.3161,71.3685,7100.0
2014-03-19 13:00:00,81.8,81.8,81.71,81.71,4400.0,71.3685,71.3685,71.29,71.29,4400.0
2014-03-19 13:10:00,81.73,81.77,81.69,81.74,2600.0,71.3074,71.3423,71.2725,71.3161,2600.0
2014-03-19 13:20:00,81.72,81.8,81.72,81.8,7900.0,71.2987,71.3685,71.2987,71.3685,7900.0
2014-03-19 13:30:00,81.79,81.83,81.77,81.78,3600.0,71.3598,71.3947,71.3423,71.351,3600.0
2014-03-19 13:40:00,81.79,81.83,81.75,81.79,9300.0,71.3598,71.3947,71.3249,71.3598,9300.0
2014-03-19 13:50:00,81.79,81.87,81.79,81.87,6400.0,71.3598,71.4296,71.3598,71.4296,6400.0
2014-03-19 14:00:00,81.85,81.85,81.4,81.5,26600.0,71.4121,71.4121,71.0195,71.1067,26600.0
2014-03-19 14:10:00,81.5,81.55,81.4,81.52,16700.0,71.1067,71.1504,71.0195,71.1242,16700.0
2014-03-19 14:20:00,81.52,81.55,81.43,81.48,16200.0,71.1242,71.1504,71.0457,71.0893,16200.0
2014-03-19 14:30:00,81.48,81.56,81.42,81.5,21000.0,71.0893,71.1591,71.0369,71.1067,21000.0
2014-03-19 14:40:00,81.47,81.53,81.41,81.48,32000.0,71.0806,71.1329,71.0282,71.0893,32000.0
2014-03-19 14:50:00,81.48,81.53,81.41,81.48,20800.0,71.0893,71.1329,71.0282,71.0893,20800.0
2014-03-19 15:00:00,81.49,81.49,81.02,81.02,25700.0,71.098,71.098,70.6879,70.6879,25700.0
2014-03-19 15:10:00,81.04,81.04,80.73,80.92,35600.0,70.7054,70.7054,70.4349,70.6007,35600.0
2014-03-19 15:20:00,80.94,81.01,80.93,80.99,23700.0,70.6181,70.6792,70.6094,70.6618,23700.0
2014-03-19 15:30:00,80.99,81.2,80.98,81.13,37700.0,70.6618,70.845,70.653,70.7839,37700.0
2014-03-19 15:40:00,81.14,81.36,81.14,81.29,84900.0,70.7926,70.9846,70.7926,70.9235,84900.0
2014-03-19 15:50:00,81.3,81.3,81.2,81.22,98900.0,70.9322,70.9322,70.845,70.8624,98900.0
2014-03-20 09:30:00,81.07,81.23,80.81,80.84,19100.0,70.7316,70.8712,70.5047,70.5309,19100.0
2014-03-20 09:40:00,80.91,80.91,80.59,80.67,12400.0,70.592,70.592,70.3128,70.3826,12400.0
2014-03-20 09:50:00,80.64,80.78,80.64,80.66,5200.0,70.3564,70.4786,70.3564,70.3739,5200.0
2014-03-20 10:00:00,80.7,80.84,80.56,80.8,24400.0,70.4088,70.5309,70.2866,70.496,24400.0
2014-03-20 10:10:00,80.81,80.95,80.74,80.83,20300.0,70.5047,70.6269,70.4437,70.5222,20300.0
2014-03-20 10:20:00,80.88,80.92,80.81,80.83,13200.0,70.5658,70.6007,70.5047,70.5222,13200.0
2014-03-20 10:30:00,80.84,80.9,80.79,80.82,16400.0,70.5309,70.5832,70.4873,70.5135,16400.0
2014-03-20 10:40:00,80.84,80.95,80.83,80.91,3600.0,70.5309,70.6269,70.5222,70.592,3600.0
2014-03-20 10:50:00,80.9,80.9,80.73,80.73,6100.0,70.5832,70.5832,70.4349,70.4349,6100.0
2014-03-20 11:00:00,80.74,80.77,80.66,80.75,8500.0,70.4437,70.4698,70.3739,70.4524,8500.0
2014-03-20 11:10:00,80.76,80.78,80.54,80.54,11200.0,70.4611,70.4786,70.2692,70.2692,11200.0
2014-03-20 11:20:00,80.55,80.63,80.52,80.58,13500.0,70.2779,70.3477,70.2517,70.3041,13500.0
2014-03-20 11:30:00,80.57,80.79,80.54,80.74,16300.0,70.2953,70.4873,70.2692,70.4437,16300.0
2014-03-20 11:40:00,80.73,80.74,80.61,80.7,9600.0,70.4349,70.4437,70.3302,70.4088,9600.0
2014-03-20 11:50:00,80.7,80.79,80.7,80.76,5500.0,70.4088,70.4873,70.4088,70.4611,5500.0
2014-03-20 12:00:00,80.73,80.73,80.64,80.71,6000.0,70.4349,70.4349,70.3564,70.4175,6000.0
2014-03-20 12:10:00,80.7,80.82,80.68,80.81,5100.0,70.4088,70.5135,70.3913,70.5047,5100.0
2014-03-20 12:20:00,80.83,81.0,80.83,81.0,4800.0,70.5222,70.6705,70.5222,70.6705,4800.0
2014-03-20 12:30:00,81.01,81.01,80.87,80.87,6800.0,70.6792,70.6792,70.5571,70.5571,6800.0
2014-03-20 12:40:00,80.88,81.01,80.87,81.01,7800.0,70.5658,70.6792,70.5571,70.6792,7800.0
2014-03-20 12:50:00,81.0,81.01,80.93,80.96,6900.0,70.6705,70.6792,70.6094,70.6356,6900.0
2014-03-20 13:00:00,80.96,81.0,80.94,81.0,4200.0,70.6356,70.6705,70.6181,70.6705,4200.0
2014-03-20 13:10:00,80.99,80.99,80.95,80.95,3500.0,70.6618,70.6618,70.6269,70.6269,3500.0
2014-03-20 13:20:00,80.95,81.02,80.92,80.92,5800.0,70.6269,70.6879,70.6007,70.6007,5800.0
2014-03-20 13:30:00,80.93,81.03,80.93,81.03,5200.0,70.6094,70.6967,70.6094,70.6967,5200.0
2014-03-20 13:40:00,81.02,81.02,80.95,81.0,5500.0,70.6879,70.6879,70.6269,70.6705,5500.0
2014-03-20 13:50:00,81.01,81.05,81.01,81.05,7900.0,70.6792,70.7141,70.6792,70.7141,7900.0
2014-03-20 14:00:00,81.05,81.06,81.02,81.04,9400.0,70.7141,70.7228,70.6879,70.7054,9400.0
2014-03-20 14:10:00,81.04,81.11,81.04,81.11,10800.0,70.7054,70.7665,70.7054,70.7665,10800.0
2014-03-20 14:20:00,81.12,81.17,81.1,81.13,9900.0,70.7752,70.8188,70.7577,70.7839,9900.0
2014-03-20 14:30:00,81.14,81.18,81.14,81.16,13500.0,70.7926,70.8275,70.7926,70.8101,13500.0
2014-03-20 14:40:00,81.16,81.16,81.09,81.12,13000.0,70.8101,70.8101,70.749,70.7752,13000.0
2014-03-20 14:50:00,81.13,81.14,81.04,81.14,46000.0,70.7839,70.7926,70.7054,70.7926,46000.0
2014-03-20 15:00:00,81.16,81.17,81.07,81.09,28200.0,70.8101,70.8188,70.7316,70.749,28200.0
2014-03-20 15:10:00,81.1,81.13,81.06,81.11,29900.0,70.7577,70.7839,70.7228,70.7665,29900.0
2014-03-20 15:20:00,81.11,81.12,81.04,81.06,38100.0,70.7665,70.7752,70.7054,70.7228,38100.0
2014-03-20 15:30:00,81.06,81.14,81.06,81.14,36700.0,70.7228,70.7926,70.7228,70.7926,36700.0
2014-03-20 15:40:00,81.14,81.25,81.13,81.25,94000.0,70.7926,70.8886,70.7839,70.8886,94000.0
2014-03-20 15:50:00,81.25,81.33,81.15,81.31,116600.0,70.8886,70.9584,70.8014,70.941,116600.0
2014-03-21 09:30:00,81.91,82.3,81.23,81.99,391600.0,71.4644,71.8047,70.8712,71.5342,391600.0
2014-03-21 09:40:00,81.99,82.02,81.75,81.91,36300.0,71.5342,71.5604,71.3249,71.4644,36300.0
2014-03-21 09:50:00,81.9,81.95,81.85,81.85,19800.0,71.4557,71.4993,71.4121,71.4121,19800.0
2014-03-21 10:00:00,81.85,81.9,81.76,81.76,31100.0,71.4121,71.4557,71.3336,71.3336,31100.0
2014-03-21 10:10:00,81.76,81.77,81.63,81.66,95200.0,71.3336,71.3423,71.2202,71.2463,95200.0
2014-03-21 10:20:00,81.67,81.74,81.61,81.66,17400.0,71.2551,71.3161,71.2027,71.2463,17400.0
2014-03-21 10:30:00,81.66,81.74,81.61,81.7,81100.0,71.2463,71.3161,71.2027,71.2812,81100.0
2014-03-21 10:40:00,81.69,81.74,81.62,81.73,15500.0,71.2725,71.3161,71.2114,71.3074,15500.0
2014-03-21 10:50:00,81.74,82.0,81.73,81.92,22900.0,71.3161,71.543,71.3074,71.4732,22900.0
2014-03-21 11:00:00,81.92,82.02,81.9,81.91,15500.0,71.4732,71.5604,71.4557,71.4644,15500.0
2014-03-21 11:10:00,81.9,81.93,81.9,81.93,21100.0,71.4557,71.4819,71.4557,71.4819,21100.0
2014-03-21 11:20:00,81.94,82.03,81.94,82.02,13500.0,71.4906,71.5691,71.4906,71.5604,13500.0
2014-03-21 11:30:00,82.02,82.08,82.0,82.02,28600.0,71.5604,71.6128,71.543,71.5604,28600.0
2014-03-21 11:40:00,82.02,82.12,82.01,82.09,19200.0,71.5604,71.6477,71.5517,71.6215,19200.0
2014-03-21 11:50:00,82.08,82.11,82.05,82.1,13000.0,71.6128,71.6389,71.5866,71.6302,13000.0
2014-03-21 12:00:00,82.1,82.11,82.05,82.1,14900.0,71.6302,71.6389,71.5866,71.6302,14900.0
2014-03-21 12:10:00,82.09,82.1,82.07,82.08,9300.0,71.6215,71.6302,71.604,71.6128,9300.0
2014-03-21 12:20:00,82.07,82.08,81.95,81.95,14400.0,71.604,71.6128,71.4993,71.4993,14400.0
2014-03-21 12:30:00,81.97,81.97,81.94,81.95,32300.0,71.5168,71.5168,71.4906,71.4993,32300.0
2014-03-21 12:40:00,81.95,81.97,81.94,81.96,21300.0,71.4993,71.5168,71.4906,71.5081,21300.0
2014-03-21 12:50:00,81.95,81.97,81.94,81.94,12300.0,71.4993,71.5168,71.4906,71.4906,12300.0
2014-03-21 13:00:00,81.93,81.94,81.9,81.9,19800.0,71.4819,71.4906,71.4557,71.4557,19800.0
2014-03-21 13:10:00,81.9,81.91,81.75,81.78,35100.0,71.4557,71.4644,71.3249,71.351,35100.0
2014-03-21 13:20:00,81.77,81.8,81.69,81.8,51300.0,71.3423,71.3685,71.2725,71.3685,51300.0
2014-03-21 13:30:00,81.81,81.81,81.7,81.7,28500.0,71.3772,71.3772,71.2812,71.2812,28500.0
2014-03-21 13:40:00,81.71,81.72,81.64,81.71,44900.0,71.29,71.2987,71.2289,71.29,44900.0
2014-03-21 13:50:00,81.71,81.77,81.67,81.67,27900.0,71.29,71.3423,71.2551,71.2551,27900.0
2014-03-21 14:00:00,81.67,81.73,81.67,81.72,138500.0,71.2551,71.3074,71.2551,71.2987,138500.0
2014-03-21 14:10:00,81.71,81.73,81.45,81.48,17400.0,71.29,71.3074,71.0631,71.0893,17400.0
2014-03-21 14:20:00,81.48,81.48,81.17,81.19,49500.0,71.0893,71.0893,70.8188,70.8363,49500.0
2014-03-21 14:30:00,81.18,81.21,81.07,81.2,27700.0,70.8275,70.8537,70.7316,70.845,27700.0
2014-03-21 14:40:00,81.2,81.21,81.14,81.19,30200.0,70.845,70.8537,70.7926,70.8363,30200.0
2014-03-21 14:50:00,81.21,81.29,81.19,81.28,13800.0,70.8537,70.9235,70.8363,70.9148,13800.0
2014-03-21 15:00:00,81.28,81.29,81.11,81.19,32900.0,70.9148,70.9235,70.7665,70.8363,32900.0
2014-03-21 15:10:00,81.2,81.24,81.05,81.08,61200.0,70.845,70.8799,70.7141,70.7403,61200.0
2014-03-21 15:20:00,81.08,81.28,81.02,81.28,55700.0,70.7403,70.9148,70.6879,70.9148,55700.0
2014-03-21 15:30:00,81.27,81.28,80.88,80.88,119200.0,70.9061,70.9148,70.5658,70.5658,119200.0
2014-03-21 15:40:00,80.88,80.89,80.73,80.79,149100.0,70.5658,70.5745,70.4349,70.4873,149100.0
2014-03-21 15:50:00,80.79,80.87,80.74,80.84,269200.0,70.4873,70.5571,70.4437,70.5309,269200.0
2014-03-24 09:30:00,81.21,81.25,80.68,80.7,32800.0,70.8537,70.8886,70.3913,70.4088,32800.0
2014-03-24 09:40:00,80.71,80.71,80.37,80.47,26600.0,70.4175,70.4175,70.1208,70.2081,26600.0
2014-03-24 09:50:00,80.42,80.45,80.08,80.16,33100.0,70.1645,70.1906,69.8678,69.9376,33100.0
2014-03-24 10:00:00,80.16,80.2,79.97,80.05,28200.0,69.9376,69.9725,69.7718,69.8416,28200.0
2014-03-24 10:10:00,80.07,80.08,79.98,80.03,16600.0,69.8591,69.8678,69.7806,69.8242,16600.0
2014-03-24 10:20:00,80.03,80.03,79.84,79.92,298600.0,69.8242,69.8242,69.6584,69.7282,298600.0
2014-03-24 10:30:00,79.9,79.9,79.69,79.84,21900.0,69.7108,69.7108,69.5276,69.6584,21900.0
2014-03-24 10:40:00,79.86,79.88,79.66,79.77,21800.0,69.6759,69.6933,69.5014,69.5974,21800.0
2014-03-24 10:50:00,79.76,79.8,79.58,79.58,21400.0,69.5886,69.6235,69.4316,69.4316,21400.0
2014-03-24 11:00:00,79.57,79.58,79.46,79.46,30200.0,69.4229,69.4316,69.3269,69.3269,30200.0
2014-03-24 11:10:00,79.46,79.55,79.42,79.47,25100.0,69.3269,69.4054,69.292,69.3356,25100.0
2014-03-24 11:20:00,79.46,79.62,79.45,79.55,20300.0,69.3269,69.4665,69.3182,69.4054,20300.0
2014-03-24 11:30:00,79.54,79.6,79.49,79.52,18400.0,69.3967,69.449,69.3531,69.3792,18400.0
2014-03-24 11:40:00,79.53,79.56,79.48,79.52,62600.0,69.388,69.4141,69.3443,69.3792,62600.0
2014-03-24 11:50:00,79.51,79.55,79.47,79.52,22300.0,69.3705,69.4054,69.3356,69.3792,22300.0
2014-03-24 12:00:00,79.5,79.63,79.47,79.63,92900.0,69.3618,69.4752,69.3356,69.4752,92900.0
2014-03-24 12:10:00,79.65,79.65,79.53,79.53,83100.0,69.4927,69.4927,69.388,69.388,83100.0
2014-03-24 12:20:00,79.53,79.53,79.35,79.35,16400.0,69.388,69.388,69.2309,69.2309,16400.0
2014-03-24 12:30:00,79.34,79.45,79.32,79.37,26800.0,69.2222,69.3182,69.2047,69.2484,26800.0
2014-03-24 12:40:00,79.36,79.36,79.18,79.25,27600.0,69.2396,69.2396,69.0826,69.1437,27600.0
2014-03-24 12:50:00,79.24,79.29,79.18,79.23,32200.0,69.1349,69.1786,69.0826,69.1262,32200.0
2014-03-24 13:00:00,79.23,79.31,79.22,79.23,30500.0,69.1262,69.196,69.1175,69.1262,30500.0
2014-03-24 13:10:00,79.23,79.27,79.19,79.26,14600.0,69.1262,69.1611,69.0913,69.1524,14600.0
2014-03-24 13:20:00,79.26,79.33,79.24,79.28,14900.0,69.1524,69.2135,69.1349,69.1698,14900.0
2014-03-24 13:30:00,79.27,79.44,79.27,79.29,14900.0,69.1611,69.3094,69.1611,69.1786,14900.0
2014-03-24 13:40:00,79.32,79.42,79.3,79.37,17800.0,69.2047,69.292,69.1873,69.2484,17800.0
2014-03-24 13:50:00,79.37,79.38,79.29,79.34,34400.0,69.2484,69.2571,69.1786,69.2222,34400.0
2014-03-24 14:00:00,79.34,79.38,79.31,79.31,16500.0,69.2222,69.2571,69.196,69.196,16500.0
2014-03-24 14:10:00,79.32,79.32,79.19,79.19,15300.0,69.2047,69.2047,69.0913,69.0913,15300.0
2014-03-24 14:20:00,79.2,79.31,79.19,79.31,24500.0,69.1,69.196,69.0913,69.196,24500.0
2014-03-24 14:30:00,79.31,79.38,79.24,79.25,39200.0,69.196,69.2571,69.1349,69.1437,39200.0
2014-03-24 14:40:00,79.26,79.5,79.26,79.42,14900.0,69.1524,69.3618,69.1524,69.292,14900.0
2014-03-24 14:50:00,79.41,79.47,79.32,79.33,21700.0,69.2833,69.3356,69.2047,69.2135,21700.0
2014-03-24 15:00:00,79.34,79.35,79.24,79.28,47200.0,69.2222,69.2309,69.1349,69.1698,47200.0
2014-03-24 15:10:00,79.27,79.31,79.23,79.29,40100.0,69.1611,69.196,69.1262,69.1786,40100.0
2014-03-24 15:20:00,79.29,79.41,79.27,79.4,58500.0,69.1786,69.2833,69.1611,69.2745,58500.0
2014-03-24 15:30:00,79.4,79.53,79.4,79.43,88900.0,69.2745,69.388,69.2745,69.3007,88900.0
2014-03-24 15:40:00,79.43,79.5,79.42,79.44,84800.0,69.3007,69.3618,69.292,69.3094,84800.0
2014-03-24 15:50:00,79.44,79.45,79.3,79.32,248700.0,69.3094,69.3182,69.1873,69.2047,248700.0
2014-03-25 09:30:00,79.31,80.08,79.31,80.05,43600.0,69.196,69.8678,69.196,69.8416,43600.0
2014-03-25 09:40:00,80.04,80.2,80.01,80.19,33900.0,69.8329,69.9725,69.8067,69.9638,33900.0
2014-03-25 09:50:00,80.14,80.27,80.04,80.27,25500.0,69.9202,70.0336,69.8329,70.0336,25500.0
2014-03-25 10:00:00,80.27,80.47,80.17,80.47,28500.0,70.0336,70.2081,69.9463,70.2081,28500.0
2014-03-25 10:10:00,80.46,80.63,80.46,80.52,28200.0,70.1994,70.3477,70.1994,70.2517,28200.0
2014-03-25 10:20:00,80.51,80.51,80.31,80.39,14300.0,70.243,70.243,70.0685,70.1383,14300.0
2014-03-25 10:30:00,80.39,80.39,80.2,80.2,18300.0,70.1383,70.1383,69.9725,69.9725,18300.0
2014-03-25 10:40:00,80.21,80.25,80.05,80.05,16600.0,69.9812,70.0161,69.8416,69.8416,16600.0
2014-03-25 10:50:00,80.04,80.05,79.89,79.92,23000.0,69.8329,69.8416,69.702,69.7282,23000.0
2014-03-25 11:00:00,79.92,80.03,79.9,79.98,35200.0,69.7282,69.8242,69.7108,69.7806,35200.0
2014-03-25 11:10:00,79.94,80.07,79.82,80.05,19700.0,69.7457,69.8591,69.641,69.8416,19700.0
2014-03-25 11:20:00,80.04,80.08,79.8,79.87,25100.0,69.8329,69.8678,69.6235,69.6846,25100.0
2014-03-25 11:30:00,79.87,79.9,79.66,79.76,27500.0,69.6846,69.7108,69.5014,69.5886,27500.0
2014-03-25 11:40:00,79.73,79.75,79.64,79.69,21500.0,69.5625,69.5799,69.4839,69.5276,21500.0
2014-03-25 11:50:00,79.69,79.69,79.45,79.63,20000.0,69.5276,69.5276,69.3182,69.4752,20000.0
2014-03-25 12:00:00,79.66,79.66,79.45,79.53,18300.0,69.5014,69.5014,69.3182,69.388,18300.0
2014-03-25 12:10:00,79.55,79.63,79.52,79.61,15100.0,69.4054,69.4752,69.3792,69.4578,15100.0
2014-03-25 12:20:00,79.61,79.62,79.38,79.48,18500.0,69.4578,69.4665,69.2571,69.3443,18500.0
2014-03-25 12:30:00,79.48,79.75,79.48,79.72,11500.0,69.3443,69.5799,69.3443,69.5537,11500.0
2014-03-25 12:40:00,79.73,79.82,79.73,79.78,12000.0,69.5625,69.641,69.5625,69.6061,12000.0
2014-03-25 12:50:00,79.8,79.84,79.79,79.84,11500.0,69.6235,69.6584,69.6148,69.6584,11500.0
2014-03-25 13:00:00,79.81,79.81,79.75,79.8,16800.0,69.6323,69.6323,69.5799,69.6235,16800.0
2014-03-25 13:10:00,79.79,79.82,79.77,79.8,18600.0,69.6148,69.641,69.5974,69.6235,18600.0
2014-03-25 13:20:00,79.81,80.04,79.81,80.02,17600.0,69.6323,69.8329,69.6323,69.8155,17600.0
2014-03-25 13:30:00,80.02,80.08,79.94,79.95,9800.0,69.8155,69.8678,69.7457,69.7544,9800.0
2014-03-25 13:40:00,79.95,80.01,79.94,79.97,9300.0,69.7544,69.8067,69.7457,69.7718,9300.0
2014-03-25 13:50:00,79.97,79.97,79.85,79.93,10500.0,69.7718,69.7718,69.6672,69.7369,10500.0
2014-03-25 14:00:00,79.91,79.96,79.9,79.9,13100.0,69.7195,69.7631,69.7108,69.7108,13100.0
2014-03-25 14:10:00,79.91,80.0,79.84,79.86,17100.0,69.7195,69.798,69.6584,69.6759,17100.0
2014-03-25 14:20:00,79.84,79.89,79.83,79.84,13700.0,69.6584,69.702,69.6497,69.6584,13700.0
2014-03-25 14:30:00,79.84,79.88,79.82,79.88,12400.0,69.6584,69.6933,69.641,69.6933,12400.0
2014-03-25 14:40:00,79.88,79.88,79.79,79.79,18900.0,69.6933,69.6933,69.6148,69.6148,18900.0
2014-03-25 14:50:00,79.79,79.81,79.76,79.76,37000.0,69.6148,69.6323,69.5886,69.5886,37000.0
2014-03-25 15:00:00,79.77,79.82,79.76,79.8,26800.0,69.5974,69.641,69.5886,69.6235,26800.0
2014-03-25 15:10:00,79.8,79.9,79.8,79.89,27800.0,69.6235,69.7108,69.6235,69.702,27800.0
2014-03-25 15:20:00,79.9,79.94,79.87,79.91,21200.0,69.7108,69.7457,69.6846,69.7195,21200.0
2014-03-25 15:30:00,79.91,79.94,79.84,79.9,39000.0,69.7195,69.7457,69.6584,69.7108,39000.0
2014-03-25 15:40:00,79.9,79.97,79.83,79.87,65200.0,69.7108,69.7718,69.6497,69.6846,65200.0
2014-03-25 15:50:00,79.87,79.95,79.84,79.95,125300.0,69.6846,69.7544,69.6584,69.7544,125300.0
2014-03-26 09:30:00,80.31,80.41,80.25,80.28,21900.0,70.0685,70.1557,70.0161,70.0423,21900.0
2014-03-26 09:40:00,80.28,80.44,80.17,80.29,40600.0,70.0423,70.1819,69.9463,70.051,40600.0
2014-03-26 09:50:00,80.4,80.45,80.21,80.34,17800.0,70.147,70.1906,69.9812,70.0947,17800.0
2014-03-26 10:00:00,80.34,80.55,80.26,80.55,30700.0,70.0947,70.2779,70.0249,70.2779,30700.0
2014-03-26 10:10:00,80.53,80.69,80.42,80.43,40800.0,70.2604,70.4,70.1645,70.1732,40800.0
2014-03-26 10:20:00,80.43,80.52,80.25,80.27,25200.0,70.1732,70.2517,70.0161,70.0336,25200.0
2014-03-26 10:30:00,80.27,80.44,80.25,80.38,19100.0,70.0336,70.1819,70.0161,70.1296,19100.0
2014-03-26 10:40:00,80.36,80.39,80.25,80.25,28200.0,70.1121,70.1383,70.0161,70.0161,28200.0
2014-03-26 10:50:00,80.25,80.31,80.07,80.07,17700.0,70.0161,70.0685,69.8591,69.8591,17700.0
2014-03-26 11:00:00,80.04,80.26,80.04,80.22,20300.0,69.8329,70.0249,69.8329,69.99,20300.0
2014-03-26 11:10:00,80.21,80.26,80.13,80.2,13200.0,69.9812,70.0249,69.9114,69.9725,13200.0
2014-03-26 11:20:00,80.18,80.33,80.16,80.33,28400.0,69.9551,70.0859,69.9376,70.0859,28400.0
2014-03-26 11:30:00,80.3,80.33,80.25,80.29,11800.0,70.0598,70.0859,70.0161,70.051,11800.0
2014-03-26 11:40:00,80.27,80.27,80.06,80.09,6800.0,70.0336,70.0336,69.8504,69.8765,6800.0
2014-03-26 11:50:00,80.08,80.21,80.07,80.21,16300.0,69.8678,69.9812,69.8591,69.9812,16300.0
2014-03-26 12:00:00,80.22,80.22,80.08,80.19,15900.0,69.99,69.99,69.8678,69.9638,15900.0
2014-03-26 12:10:00,80.18,80.28,80.16,80.27,10700.0,69.9551,70.0423,69.9376,70.0336,10700.0
2014-03-26 12:20:00,80.21,80.27,80.19,80.23,8000.0,69.9812,70.0336,69.9638,69.9987,8000.0
2014-03-26 12:30:00,80.22,80.42,80.21,80.39,8800.0,69.99,70.1645,69.9812,70.1383,8800.0
2014-03-26 12:40:00,80.38,80.41,80.32,80.41,7800.0,70.1296,70.1557,70.0772,70.1557,7800.0
2014-03-26 12:50:00,80.41,80.46,80.34,80.35,16600.0,70.1557,70.1994,70.0947,70.1034,16600.0
2014-03-26 13:00:00,80.38,80.39,80.27,80.29,13800.0,70.1296,70.1383,70.0336,70.051,13800.0
2014-03-26 13:10:00,80.31,80.34,80.27,80.31,8300.0,70.0685,70.0947,70.0336,70.0685,8300.0
2014-03-26 13:20:00,80.31,80.36,80.13,80.13,36400.0,70.0685,70.1121,69.9114,69.9114,36400.0
2014-03-26 13:30:00,80.12,80.12,80.01,80.06,14900.0,69.9027,69.9027,69.8067,69.8504,14900.0
2014-03-26 13:40:00,80.07,80.07,79.82,79.85,20300.0,69.8591,69.8591,69.641,69.6672,20300.0
2014-03-26 13:50:00,79.86,79.92,79.8,79.89,42200.0,69.6759,69.7282,69.6235,69.702,42200.0
2014-03-26 14:00:00,79.87,79.92,79.74,79.86,36700.0,69.6846,69.7282,69.5712,69.6759,36700.0
2014-03-26 14:10:00,79.83,79.84,79.69,79.76,20400.0,69.6497,69.6584,69.5276,69.5886,20400.0
2014-03-26 14:20:00,79.74,79.86,79.72,79.86,24000.0,69.5712,69.6759,69.5537,69.6759,24000.0
2014-03-26 14:30:00,79.87,79.9,79.81,79.84,31400.0,69.6846,69.7108,69.6323,69.6584,31400.0
2014-03-26 14:40:00,79.86,79.95,79.86,79.95,23400.0,69.6759,69.7544,69.6759,69.7544,23400.0
2014-03-26 14:50:00,79.95,80.05,79.95,80.03,10900.0,69.7544,69.8416,69.7544,69.8242,10900.0
2014-03-26 15:00:00,80.04,80.09,79.94,79.98,23000.0,69.8329,69.8765,69.7457,69.7806,23000.0
2014-03-26 15:10:00,79.97,79.97,79.89,79.92,14200.0,69.7718,69.7718,69.702,69.7282,14200.0
2014-03-26 15:20:00,79.93,79.93,79.82,79.85,26700.0,69.7369,69.7369,69.641,69.6672,26700.0
2014-03-26 15:30:00,79.86,79.95,79.8,79.84,33200.0,69.6759,69.7544,69.6235,69.6584,33200.0
2014-03-26 15:40:00,79.84,79.84,79.68,79.7,45800.0,69.6584,69.6584,69.5188,69.5363,45800.0
2014-03-26 15:50:00,79.69,79.73,79.59,79.6,118100.0,69.5276,69.5625,69.4403,69.449,118100.0
2014-03-27 09:30:00,79.33,79.57,78.9,79.08,52000.0,69.4778,69.688,69.1012,69.2588,52000.0
2014-03-27 09:40:00,79.06,79.26,78.75,79.21,24000.0,69.2413,69.4165,68.9698,69.3727,24000.0
2014-03-27 09:50:00,79.18,79.25,79.05,79.25,32800.0,69.3464,69.4077,69.2325,69.4077,32800.0
2014-03-27 10:00:00,79.25,79.59,79.18,79.56,33900.0,69.4077,69.7055,69.3464,69.6792,33900.0
2014-03-27 10:10:00,79.56,79.59,79.45,79.55,17900.0,69.6792,69.7055,69.5829,69.6704,17900.0
2014-03-27 10:20:00,79.59,79.68,79.38,79.44,19300.0,69.7055,69.7843,69.5216,69.5741,19300.0
2014-03-27 10:30:00,79.46,79.51,79.41,79.43,15800.0,69.5916,69.6354,69.5478,69.5654,15800.0
2014-03-27 10:40:00,79.45,79.58,79.38,79.55,17900.0,69.5829,69.6967,69.5216,69.6704,17900.0
2014-03-27 10:50:00,79.55,79.65,79.42,79.63,16400.0,69.6704,69.758,69.5566,69.7405,16400.0
2014-03-27 11:00:00,79.67,79.68,79.45,79.45,12200.0,69.7755,69.7843,69.5829,69.5829,12200.0
2014-03-27 11:10:00,79.48,79.67,79.46,79.67,13100.0,69.6091,69.7755,69.5916,69.7755,13100.0
2014-03-27 11:20:00,79.7,79.8,79.64,79.7,24200.0,69.8018,69.8894,69.7493,69.8018,24200.0
2014-03-27 11:30:00,79.7,79.7,79.38,79.41,15400.0,69.8018,69.8018,69.5216,69.5478,15400.0
2014-03-27 11:40:00,79.39,79.42,79.28,79.39,12200.0,69.5303,69.5566,69.434,69.5303,12200.0
2014-03-27 11:50:00,79.38,79.51,79.31,79.43,16700.0,69.5216,69.6354,69.4603,69.5654,16700.0
2014-03-27 12:00:00,79.44,79.47,79.26,79.33,16600.0,69.5741,69.6004,69.4165,69.4778,16600.0
2014-03-27 12:10:00,79.33,79.67,79.33,79.56,16600.0,69.4778,69.7755,69.4778,69.6792,16600.0
2014-03-27 12:20:00,79.56,79.7,79.53,79.7,12500.0,69.6792,69.8018,69.6529,69.8018,12500.0
2014-03-27 12:30:00,79.71,79.76,79.64,79.7,8800.0,69.8106,69.8544,69.7493,69.8018,8800.0
2014-03-27 12:40:00,79.7,79.8,79.68,79.74,17500.0,69.8018,69.8894,69.7843,69.8369,17500.0
2014-03-27 12:50:00,79.74,79.8,79.62,79.76,19500.0,69.8369,69.8894,69.7318,69.8544,19500.0
2014-03-27 13:00:00,79.77,79.98,79.71,79.89,23600.0,69.8631,70.047,69.8106,69.9682,23600.0
2014-03-27 13:10:00,79.88,79.9,79.73,79.76,16400.0,69.9595,69.977,69.8281,69.8544,16400.0
2014-03-27 13:20:00,79.74,79.87,79.73,79.77,11000.0,69.8369,69.9507,69.8281,69.8631,11000.0
2014-03-27 13:30:00,79.79,79.84,79.64,79.67,9300.0,69.8806,69.9244,69.7493,69.7755,9300.0
2014-03-27 13:40:00,79.68,79.78,79.64,79.65,11500.0,69.7843,69.8719,69.7493,69.758,11500.0
2014-03-27 13:50:00,79.62,79.69,79.59,79.64,16800.0,69.7318,69.7931,69.7055,69.7493,16800.0
2014-03-27 14:00:00,79.66,79.72,79.51,79.58,23200.0,69.7668,69.8193,69.6354,69.6967,23200.0
2014-03-27 14:10:00,79.58,79.7,79.54,79.58,13200.0,69.6967,69.8018,69.6617,69.6967,13200.0
2014-03-27 14:20:00,79.6,79.82,79.6,79.78,18600.0,69.7142,69.9069,69.7142,69.8719,18600.0
2014-03-27 14:30:00,79.77,79.77,79.62,79.64,16500.0,69.8631,69.8631,69.7318,69.7493,16500.0
2014-03-27 14:40:00,79.66,79.83,79.65,79.83,15600.0,69.7668,69.9157,69.758,69.9157,15600.0
2014-03-27 14:50:00,79.81,79.82,79.69,79.74,31300.0,69.8982,69.9069,69.7931,69.8369,31300.0
2014-03-27 15:00:00,79.73,79.76,79.66,79.75,30400.0,69.8281,69.8544,69.7668,69.8456,30400.0
2014-03-27 15:10:00,79.76,79.82,79.69,79.69,46700.0,69.8544,69.9069,69.7931,69.7931,46700.0
2014-03-27 15:20:00,79.69,79.8,79.67,79.75,35500.0,69.7931,69.8894,69.7755,69.8456,35500.0
2014-03-27 15:30:00,79.74,79.9,79.72,79.9,28800.0,69.8369,69.977,69.8193,69.977,28800.0
2014-03-27 15:40:00,79.91,79.92,79.73,79.78,54100.0,69.9857,69.9945,69.8281,69.8719,54100.0
2014-03-27 15:50:00,79.77,79.9,79.76,79.89,132000.0,69.8631,69.977,69.8544,69.9682,132000.0
2014-03-28 09:30:00,80.22,80.78,80.11,80.78,40600.0,70.2572,70.7477,70.1609,70.7477,40600.0
2014-03-28 09:40:00,80.76,81.03,80.7,81.0,30800.0,70.7302,70.9666,70.6776,70.9404,30800.0
2014-03-28 09:50:00,81.0,81.11,80.88,81.07,22700.0,70.9404,71.0367,70.8353,71.0017,22700.0
2014-03-28 10:00:00,81.06,81.15,81.01,81.08,10200.0,70.9929,71.0717,70.9491,71.0104,10200.0
2014-03-28 10:10:00,81.07,81.15,81.01,81.07,15000.0,71.0017,71.0717,70.9491,71.0017,15000.0
2014-03-28 10:20:00,81.01,81.02,80.95,80.99,27300.0,70.9491,70.9579,70.8966,70.9316,27300.0
2014-03-28 10:30:00,80.99,81.07,80.92,81.0,18500.0,70.9316,71.0017,70.8703,70.9404,18500.0
2014-03-28 10:40:00,81.01,81.13,81.0,81.1,10900.0,70.9491,71.0542,70.9404,71.0279,10900.0
2014-03-28 10:50:00,81.08,81.15,81.03,81.08,8000.0,71.0104,71.0717,70.9666,71.0104,8000.0
2014-03-28 11:00:00,81.1,81.14,80.99,81.0,7600.0,71.0279,71.063,70.9316,70.9404,7600.0
2014-03-28 11:10:00,81.01,81.13,80.98,81.12,13500.0,70.9491,71.0542,70.9229,71.0455,13500.0
2014-03-28 11:20:00,81.11,81.12,81.03,81.05,16800.0,71.0367,71.0455,70.9666,70.9842,16800.0
2014-03-28 11:30:00,81.05,81.07,80.81,80.91,19300.0,70.9842,71.0017,70.774,70.8615,19300.0
2014-03-28 11:40:00,80.89,81.0,80.85,80.87,10500.0,70.844,70.9404,70.809,70.8265,10500.0
2014-03-28 11:50:00,80.88,80.97,80.82,80.93,10000.0,70.8353,70.9141,70.7827,70.8791,10000.0
2014-03-28 12:00:00,80.94,80.99,80.88,80.97,8100.0,70.8878,70.9316,70.8353,70.9141,8100.0
2014-03-28 12:10:00,80.98,81.02,80.93,80.97,14700.0,70.9229,70.9579,70.8791,70.9141,14700.0
2014-03-28 12:20:00,80.97,81.04,80.92,80.92,10800.0,70.9141,70.9754,70.8703,70.8703,10800.0
2014-03-28 12:30:00,80.91,81.02,80.91,80.92,10700.0,70.8615,70.9579,70.8615,70.8703,10700.0
2014-03-28 12:40:00,80.92,80.96,80.9,80.91,8600.0,70.8703,70.9053,70.8528,70.8615,8600.0
2014-03-28 12:50:00,80.92,80.92,80.69,80.69,11100.0,70.8703,70.8703,70.6689,70.6689,11100.0
2014-03-28 13:00:00,80.72,80.78,80.68,80.7,17700.0,70.6951,70.7477,70.6601,70.6776,17700.0
2014-03-28 13:10:00,80.7,80.7,80.54,80.56,11300.0,70.6776,70.6776,70.5375,70.555,11300.0
2014-03-28 13:20:00,80.56,80.58,80.49,80.56,10200.0,70.555,70.5725,70.4937,70.555,10200.0
2014-03-28 13:30:00,80.56,80.67,80.53,80.65,13200.0,70.555,70.6514,70.5287,70.6338,13200.0
2014-03-28 13:40:00,80.66,80.72,80.66,80.66,9600.0,70.6426,70.6951,70.6426,70.6426,9600.0
2014-03-28 13:50:00,80.66,80.69,80.55,80.6,12300.0,70.6426,70.6689,70.5463,70.59,12300.0
2014-03-28 14:00:00,80.58,80.61,80.45,80.46,9800.0,70.5725,70.5988,70.4587,70.4674,9800.0
2014-03-28 14:10:00,80.46,80.48,80.25,80.27,14400.0,70.4674,70.4849,70.2835,70.301,14400.0
2014-03-28 14:20:00,80.26,80.45,80.24,80.45,7200.0,70.2923,70.4587,70.2748,70.4587,7200.0
2014-03-28 14:30:00,80.44,80.44,80.37,80.37,8300.0,70.4499,70.4499,70.3886,70.3886,8300.0
2014-03-28 14:40:00,80.38,80.45,80.3,80.4,31800.0,70.3974,70.4587,70.3273,70.4149,31800.0
2014-03-28 14:50:00,80.4,80.53,80.4,80.49,28000.0,70.4149,70.5287,70.4149,70.4937,28000.0
2014-03-28 15:00:00,80.5,80.56,80.4,80.43,9600.0,70.5025,70.555,70.4149,70.4412,9600.0
2014-03-28 15:10:00,80.45,80.48,80.33,80.46,12000.0,70.4587,70.4849,70.3536,70.4674,12000.0
2014-03-28 15:20:00,80.48,80.49,80.43,80.46,15300.0,70.4849,70.4937,70.4412,70.4674,15300.0
2014-03-28 15:30:00,80.47,80.52,80.41,80.41,22100.0,70.4762,70.52,70.4236,70.4236,22100.0
2014-03-28 15:40:00,80.41,80.49,80.38,80.41,29300.0,70.4236,70.4937,70.3974,70.4236,29300.0
2014-03-28 15:50:00,80.42,80.54,80.4,80.53,63500.0,70.4324,70.5375,70.4149,70.5287,63500.0
2014-03-31 09:30:00,80.78,81.0,80.61,80.71,41600.0,70.7477,70.9404,70.5988,70.6864,41600.0
2014-03-31 09:40:00,80.73,80.74,80.43,80.68,12000.0,70.7039,70.7127,70.4412,70.6601,12000.0
2014-03-31 09:50:00,80.74,80.92,80.65,80.82,16100.0,70.7127,70.8703,70.6338,70.7827,16100.0
2014-03-31 10:00:00,80.86,80.97,80.79,80.84,18000.0,70.8178,70.9141,70.7564,70.8002,18000.0
2014-03-31 10:10:00,80.84,80.95,80.75,80.83,13300.0,70.8002,70.8966,70.7214,70.7915,13300.0
2014-03-31 10:20:00,80.82,80.83,80.75,80.78,6300.0,70.7827,70.7915,70.7214,70.7477,6300.0
2014-03-31 10:30:00,80.81,80.96,80.81,80.93,21100.0,70.774,70.9053,70.774,70.8791,21100.0
2014-03-31 10:40:00,80.92,81.1,80.92,81.01,5700.0,70.8703,71.0279,70.8703,70.9491,5700.0
2014-03-31 10:50:00,81.04,81.14,81.04,81.12,17200.0,70.9754,71.063,70.9754,71.0455,17200.0
2014-03-31 11:00:00,81.08,81.14,81.01,81.12,9100.0,71.0104,71.063,70.9491,71.0455,9100.0
2014-03-31 11:10:00,81.12,81.16,81.08,81.11,16700.0,71.0455,71.0805,71.0104,71.0367,16700.0
2014-03-31 11:20:00,81.12,81.19,80.88,81.17,37600.0,71.0455,71.1068,70.8353,71.0893,37600.0
2014-03-31 11:30:00,81.16,81.18,81.13,81.15,7400.0,71.0805,71.098,71.0542,71.0717,7400.0
2014-03-31 11:40:00,81.12,81.37,81.1,81.37,20900.0,71.0455,71.2644,71.0279,71.2644,20900.0
2014-03-31 11:50:00,81.37,81.43,81.26,81.38,16100.0,71.2644,71.317,71.1681,71.2732,16100.0
2014-03-31 12:00:00,81.38,81.52,81.38,81.46,13200.0,71.2732,71.3958,71.2732,71.3432,13200.0
2014-03-31 12:10:00,81.45,81.45,81.28,81.31,13200.0,71.3345,71.3345,71.1856,71.2119,13200.0
2014-03-31 12:20:00,81.32,81.38,81.26,81.28,9800.0,71.2206,71.2732,71.1681,71.1856,9800.0
2014-03-31 12:30:00,81.26,81.38,81.26,81.3,16600.0,71.1681,71.2732,71.1681,71.2031,16600.0
2014-03-31 12:40:00,81.31,81.38,81.28,81.36,20600.0,71.2119,71.2732,71.1856,71.2557,20600.0
2014-03-31 12:50:00,81.36,81.39,81.31,81.33,13600.0,71.2557,71.2819,71.2119,71.2294,13600.0
2014-03-31 13:00:00,81.31,81.39,81.31,81.35,6400.0,71.2119,71.2819,71.2119,71.2469,6400.0
2014-03-31 13:10:00,81.35,81.46,81.32,81.46,37600.0,71.2469,71.3432,71.2206,71.3432,37600.0
2014-03-31 13:20:00,81.46,81.47,81.35,81.35,23300.0,71.3432,71.352,71.2469,71.2469,23300.0
2014-03-31 13:30:00,81.36,81.38,81.35,81.36,7200.0,71.2557,71.2732,71.2469,71.2557,7200.0
2014-03-31 13:40:00,81.36,81.41,81.34,81.35,11300.0,71.2557,71.2994,71.2381,71.2469,11300.0
2014-03-31 13:50:00,81.34,81.34,81.19,81.24,14400.0,71.2381,71.2381,71.1068,71.1506,14400.0
2014-03-31 14:00:00,81.24,81.3,81.24,81.3,13100.0,71.1506,71.2031,71.1506,71.2031,13100.0
2014-03-31 14:10:00,81.3,81.4,81.29,81.37,12400.0,71.2031,71.2907,71.1944,71.2644,12400.0
2014-03-31 14:20:00,81.36,81.38,81.35,81.38,9800.0,71.2557,71.2732,71.2469,71.2732,9800.0
2014-03-31 14:30:00,81.38,81.42,81.36,81.42,12900.0,71.2732,71.3082,71.2557,71.3082,12900.0
2014-03-31 14:40:00,81.42,81.42,81.38,81.4,18600.0,71.3082,71.3082,71.2732,71.2907,18600.0
2014-03-31 14:50:00,81.41,81.48,81.41,81.48,9600.0,71.2994,71.3608,71.2994,71.3608,9600.0
2014-03-31 15:00:00,81.49,81.5,81.42,81.47,26300.0,71.3695,71.3783,71.3082,71.352,26300.0
2014-03-31 15:10:00,81.47,81.51,81.46,81.49,24300.0,71.352,71.387,71.3432,71.3695,24300.0
2014-03-31 15:20:00,81.5,81.56,81.48,81.56,23600.0,71.3783,71.4308,71.3608,71.4308,23600.0
2014-03-31 15:30:00,81.56,81.67,81.55,81.65,37600.0,71.4308,71.5272,71.4221,71.5096,37600.0
2014-03-31 15:40:00,81.63,81.63,81.5,81.51,55900.0,71.4921,71.4921,71.3783,71.387,55900.0
2014-03-31 15:50:00,81.51,81.53,81.42,81.49,131400.0,71.387,71.4045,71.3082,71.3695,131400.0
2014-04-01 09:30:00,81.88,81.88,81.52,81.6,35100.0,71.7111,71.7111,71.3958,71.4659,35100.0
2014-04-01 09:40:00,81.63,82.18,81.55,81.77,111500.0,71.4921,71.9738,71.4221,71.6147,111500.0
2014-04-01 09:50:00,81.78,81.88,81.57,81.63,26700.0,71.6235,71.7111,71.4396,71.4921,26700.0
2014-04-01 10:00:00,81.62,81.89,81.62,81.8,12900.0,71.4834,71.7198,71.4834,71.641,12900.0
2014-04-01 10:10:00,81.8,81.82,81.68,81.8,10300.0,71.641,71.6585,71.5359,71.641,10300.0
2014-04-01 10:20:00,81.81,81.94,81.77,81.88,11600.0,71.6498,71.7636,71.6147,71.7111,11600.0
2014-04-01 10:30:00,81.88,81.93,81.68,81.72,20900.0,71.7111,71.7549,71.5359,71.5709,20900.0
2014-04-01 10:40:00,81.73,81.88,81.7,81.73,17900.0,71.5797,71.7111,71.5534,71.5797,17900.0
2014-04-01 10:50:00,81.73,81.84,81.73,81.8,21600.0,71.5797,71.676,71.5797,71.641,21600.0
2014-04-01 11:00:00,81.79,81.82,81.72,81.72,21500.0,71.6323,71.6585,71.5709,71.5709,21500.0
2014-04-01 11:10:00,81.74,81.79,81.62,81.65,33000.0,71.5885,71.6323,71.4834,71.5096,33000.0
2014-04-01 11:20:00,81.65,81.65,81.5,81.55,11400.0,71.5096,71.5096,71.3783,71.4221,11400.0
2014-04-01 11:30:00,81.56,81.65,81.52,81.61,13700.0,71.4308,71.5096,71.3958,71.4746,13700.0
2014-04-01 11:40:00,81.6,81.6,81.48,81.48,9800.0,71.4659,71.4659,71.3608,71.3608,9800.0
2014-04-01 11:50:00,81.46,81.49,81.4,81.42,10100.0,71.3432,71.3695,71.2907,71.3082,10100.0
2014-04-01 12:00:00,81.42,81.46,81.35,81.45,9400.0,71.3082,71.3432,71.2469,71.3345,9400.0
2014-04-01 12:10:00,81.45,81.46,81.37,81.46,15300.0,71.3345,71.3432,71.2644,71.3432,15300.0
2014-04-01 12:20:00,81.48,81.48,81.4,81.42,11300.0,71.3608,71.3608,71.2907,71.3082,11300.0
2014-04-01 12:30:00,81.43,81.47,81.34,81.45,14000.0,71.317,71.352,71.2381,71.3345,14000.0
2014-04-01 12:40:00,81.48,81.53,81.45,81.49,10000.0,71.3608,71.4045,71.3345,71.3695,10000.0
2014-04-01 12:50:00,81.5,81.51,81.45,81.48,6700.0,71.3783,71.387,71.3345,71.3608,6700.0
2014-04-01 13:00:00,81.46,81.52,81.42,81.47,9800.0,71.3432,71.3958,71.3082,71.352,9800.0
2014-04-01 13:10:00,81.48,81.53,81.46,81.52,10100.0,71.3608,71.4045,71.3432,71.3958,10100.0
2014-04-01 13:20:00,81.52,81.61,81.49,81.59,19000.0,71.3958,71.4746,71.3695,71.4571,19000.0
2014-04-01 13:30:00,81.58,81.59,81.51,81.53,21100.0,71.4483,71.4571,71.387,71.4045,21100.0
2014-04-01 13:40:00,81.52,81.57,81.51,81.54,25100.0,71.3958,71.4396,71.387,71.4133,25100.0
2014-04-01 13:50:00,81.56,81.61,81.53,81.61,37700.0,71.4308,71.4746,71.4045,71.4746,37700.0
2014-04-01 14:00:00,81.61,81.65,81.6,81.64,26200.0,71.4746,71.5096,71.4659,71.5009,26200.0
2014-04-01 14:10:00,81.64,81.72,81.64,81.71,18800.0,71.5009,71.5709,71.5009,71.5622,18800.0
2014-04-01 14:20:00,81.7,81.72,81.64,81.64,22000.0,71.5534,71.5709,71.5009,71.5009,22000.0
2014-04-01 14:30:00,81.63,81.64,81.59,81.6,15400.0,71.4921,71.5009,71.4571,71.4659,15400.0
2014-04-01 14:40:00,81.6,81.62,81.57,81.57,30800.0,71.4659,71.4834,71.4396,71.4396,30800.0
2014-04-01 14:50:00,81.59,81.6,81.57,81.59,19400.0,71.4571,71.4659,71.4396,71.4571,19400.0
2014-04-01 15:00:00,81.59,81.63,81.58,81.62,15800.0,71.4571,71.4921,71.4483,71.4834,15800.0
2014-04-01 15:10:00,81.61,81.79,81.6,81.79,19000.0,71.4746,71.6323,71.4659,71.6323,19000.0
2014-04-01 15:20:00,81.79,81.81,81.76,81.79,20900.0,71.6323,71.6498,71.606,71.6323,20900.0
2014-04-01 15:30:00,81.79,81.83,81.73,81.83,33900.0,71.6323,71.6673,71.5797,71.6673,33900.0
2014-04-01 15:40:00,81.83,81.87,81.79,81.86,35700.0,71.6673,71.7023,71.6323,71.6936,35700.0
2014-04-01 15:50:00,81.86,81.89,81.83,81.85,93200.0,71.6936,71.7198,71.6673,71.6848,93200.0
2014-04-02 09:30:00,81.79,82.0,81.79,81.83,44400.0,71.6323,71.8162,71.6323,71.6673,44400.0
2014-04-02 09:40:00,81.91,82.06,81.83,81.99,28700.0,71.7374,71.8687,71.6673,71.8074,28700.0
2014-04-02 09:50:00,82.0,82.07,81.85,81.87,17900.0,71.8162,71.8775,71.6848,71.7023,17900.0
2014-04-02 10:00:00,81.89,81.98,81.82,81.94,15600.0,71.7198,71.7987,71.6585,71.7636,15600.0
2014-04-02 10:10:00,81.94,82.01,81.86,81.98,20200.0,71.7636,71.8249,71.6936,71.7987,20200.0
2014-04-02 10:20:00,81.99,82.18,81.99,82.16,18000.0,71.8074,71.9738,71.8074,71.9563,18000.0
2014-04-02 10:30:00,82.17,82.27,82.16,82.27,17300.0,71.9651,72.0526,71.9563,72.0526,17300.0
2014-04-02 10:40:00,82.26,82.36,82.26,82.28,16700.0,72.0439,72.1315,72.0439,72.0614,16700.0
2014-04-02 10:50:00,82.27,82.42,82.23,82.42,22000.0,72.0526,72.184,72.0176,72.184,22000.0
2014-04-02 11:00:00,82.41,82.5,82.34,82.47,36100.0,72.1753,72.2541,72.1139,72.2278,36100.0
2014-04-02 11:10:00,82.48,82.59,82.42,82.54,94400.0,72.2366,72.3329,72.184,72.2891,94400.0
2014-04-02 11:20:00,82.54,82.54,82.42,82.44,129000.0,72.2891,72.2891,72.184,72.2015,129000.0
2014-04-02 11:30:00,82.46,82.47,82.26,82.41,48800.0,72.219,72.2278,72.0439,72.1753,48800.0
2014-04-02 11:40:00,82.41,82.49,82.38,82.46,273500.0,72.1753,72.2453,72.149,72.219,273500.0
2014-04-02 11:50:00,82.47,82.5,82.41,82.41,20800.0,72.2278,72.2541,72.1753,72.1753,20800.0
2014-04-02 12:00:00,82.41,82.41,82.28,82.28,16200.0,72.1753,72.1753,72.0614,72.0614,16200.0
2014-04-02 12:10:00,82.29,82.45,82.29,82.44,18000.0,72.0702,72.2103,72.0702,72.2015,18000.0
2014-04-02 12:20:00,82.42,82.42,82.32,82.34,54200.0,72.184,72.184,72.0964,72.1139,54200.0
2014-04-02 12:30:00,82.35,82.39,82.31,82.33,15600.0,72.1227,72.1577,72.0877,72.1052,15600.0
2014-04-02 12:40:00,82.33,82.41,82.33,82.41,7800.0,72.1052,72.1753,72.1052,72.1753,7800.0
2014-04-02 12:50:00,82.4,82.47,82.4,82.47,17900.0,72.1665,72.2278,72.1665,72.2278,17900.0
2014-04-02 13:00:00,82.47,82.47,82.32,82.34,14400.0,72.2278,72.2278,72.0964,72.1139,14400.0
2014-04-02 13:10:00,82.31,82.31,82.23,82.23,17300.0,72.0877,72.0877,72.0176,72.0176,17300.0
2014-04-02 13:20:00,82.22,82.23,82.14,82.18,19200.0,72.0089,72.0176,71.9388,71.9738,19200.0
2014-04-02 13:30:00,82.18,82.23,82.18,82.2,22000.0,71.9738,72.0176,71.9738,71.9913,22000.0
2014-04-02 13:40:00,82.2,82.35,82.2,82.35,34800.0,71.9913,72.1227,71.9913,72.1227,34800.0
2014-04-02 13:50:00,82.34,82.38,82.29,82.32,96800.0,72.1139,72.149,72.0702,72.0964,96800.0
2014-04-02 14:00:00,82.32,82.39,82.3,82.32,28500.0,72.0964,72.1577,72.0789,72.0964,28500.0
2014-04-02 14:10:00,82.33,82.37,82.29,82.3,51800.0,72.1052,72.1402,72.0702,72.0789,51800.0
2014-04-02 14:20:00,82.3,82.35,82.29,82.31,26500.0,72.0789,72.1227,72.0702,72.0877,26500.0
2014-04-02 14:30:00,82.3,82.34,82.28,82.29,23600.0,72.0789,72.1139,72.0614,72.0702,23600.0
2014-04-02 14:40:00,82.29,82.34,82.28,82.32,27200.0,72.0702,72.1139,72.0614,72.0964,27200.0
2014-04-02 14:50:00,82.32,82.33,82.29,82.31,33300.0,72.0964,72.1052,72.0702,72.0877,33300.0
2014-04-02 15:00:00,82.31,82.33,82.28,82.3,22200.0,72.0877,72.1052,72.0614,72.0789,22200.0
2014-04-02 15:10:00,82.3,82.33,82.29,82.32,22900.0,72.0789,72.1052,72.0702,72.0964,22900.0
2014-04-02 15:20:00,82.32,82.47,82.29,82.47,65200.0,72.0964,72.2278,72.0702,72.2278,65200.0
2014-04-02 15:30:00,82.41,82.46,82.28,82.28,120900.0,72.1753,72.219,72.0614,72.0614,120900.0
2014-04-02 15:40:00,82.28,82.29,82.17,82.19,100900.0,72.0614,72.0702,71.9651,71.9826,100900.0
2014-04-02 15:50:00,82.2,82.31,82.18,82.3,122200.0,71.9913,72.0877,71.9738,72.0789,122200.0
2014-04-03 09:30:00,82.56,82.81,82.34,82.77,45000.0,72.3066,72.5256,72.1139,72.4905,45000.0
2014-04-03 09:40:00,82.76,83.0,82.76,82.95,39100.0,72.4818,72.692,72.4818,72.6482,39100.0
2014-04-03 09:50:00,82.9,83.06,82.89,83.02,28100.0,72.6044,72.7445,72.5956,72.7095,28100.0
2014-04-03 10:00:00,83.04,83.06,82.78,82.91,50700.0,72.727,72.7445,72.4993,72.6132,50700.0
2014-04-03 10:10:00,82.9,83.05,82.87,83.02,32400.0,72.6044,72.7358,72.5781,72.7095,32400.0
2014-04-03 10:20:00,83.02,83.08,82.92,82.92,23200.0,72.7095,72.762,72.6219,72.6219,23200.0
2014-04-03 10:30:00,82.92,82.95,82.86,82.89,38100.0,72.6219,72.6482,72.5694,72.5956,38100.0
2014-04-03 10:40:00,82.9,82.93,82.79,82.92,46100.0,72.6044,72.6307,72.5081,72.6219,46100.0
2014-04-03 10:50:00,82.92,83.08,82.92,83.04,39400.0,72.6219,72.762,72.6219,72.727,39400.0
2014-04-03 11:00:00,83.04,83.04,82.93,82.99,32700.0,72.727,72.727,72.6307,72.6832,32700.0
2014-04-03 11:10:00,82.99,83.01,82.9,82.94,22200.0,72.6832,72.7007,72.6044,72.6394,22200.0
2014-04-03 11:20:00,82.94,82.96,82.8,82.9,31800.0,72.6394,72.6569,72.5168,72.6044,31800.0
2014-04-03 11:30:00,82.9,82.96,82.81,82.91,24700.0,72.6044,72.6569,72.5256,72.6132,24700.0
2014-04-03 11:40:00,82.92,82.97,82.84,82.95,15700.0,72.6219,72.6657,72.5519,72.6482,15700.0
2014-04-03 11:50:00,82.94,83.09,82.94,83.07,26200.0,72.6394,72.7708,72.6394,72.7533,26200.0
2014-04-03 12:00:00,83.04,83.17,83.02,83.11,17400.0,72.727,72.8409,72.7095,72.7883,17400.0
2014-04-03 12:10:00,83.11,83.14,82.98,83.06,15200.0,72.7883,72.8146,72.6745,72.7445,15200.0
2014-04-03 12:20:00,83.06,83.11,83.04,83.04,22400.0,72.7445,72.7883,72.727,72.727,22400.0
2014-04-03 12:30:00,83.04,83.04,82.92,83.01,27400.0,72.727,72.727,72.6219,72.7007,27400.0
2014-04-03 12:40:00,82.99,83.18,82.99,83.11,31400.0,72.6832,72.8496,72.6832,72.7883,31400.0
2014-04-03 12:50:00,83.12,83.23,83.1,83.16,73800.0,72.7971,72.8934,72.7796,72.8321,73800.0
2014-04-03 13:00:00,83.15,83.33,83.15,83.33,26300.0,72.8234,72.981,72.8234,72.981,26300.0
2014-04-03 13:10:00,83.33,83.41,83.31,83.4,21200.0,72.981,73.0511,72.9635,73.0423,21200.0
2014-04-03 13:20:00,83.4,83.53,83.39,83.53,24100.0,73.0423,73.1562,73.0335,73.1562,24100.0
2014-04-03 13:30:00,83.51,83.56,83.44,83.5,102700.0,73.1386,73.1824,73.0773,73.1299,102700.0
2014-04-03 13:40:00,83.52,83.52,83.37,83.41,62800.0,73.1474,73.1474,73.016,73.0511,62800.0
2014-04-03 13:50:00,83.41,83.63,83.41,83.62,24400.0,73.0511,73.2437,73.0511,73.235,24400.0
2014-04-03 14:00:00,83.61,83.81,83.6,83.8,66900.0,73.2262,73.4014,73.2175,73.3926,66900.0
2014-04-03 14:10:00,83.81,83.96,83.79,83.94,45800.0,73.4014,73.5328,73.3839,73.5152,45800.0
2014-04-03 14:20:00,83.93,83.94,83.84,83.87,38700.0,73.5065,73.5152,73.4277,73.4539,38700.0
2014-04-03 14:30:00,83.87,83.94,83.75,83.76,49000.0,73.4539,73.5152,73.3488,73.3576,49000.0
2014-04-03 14:40:00,83.76,83.78,83.71,83.75,68800.0,73.3576,73.3751,73.3138,73.3488,68800.0
2014-04-03 14:50:00,83.76,83.77,83.67,83.71,86800.0,73.3576,73.3664,73.2788,73.3138,86800.0
2014-04-03 15:00:00,83.72,83.75,83.7,83.75,99500.0,73.3226,73.3488,73.305,73.3488,99500.0
2014-04-03 15:10:00,83.76,83.95,83.75,83.95,89200.0,73.3576,73.524,73.3488,73.524,89200.0
2014-04-03 15:20:00,83.95,84.02,83.85,84.01,115800.0,73.524,73.5853,73.4364,73.5765,115800.0
2014-04-03 15:30:00,84.02,84.03,83.98,84.02,119400.0,73.5853,73.5941,73.5503,73.5853,119400.0
2014-04-03 15:40:00,84.02,84.23,84.0,84.22,110500.0,73.5853,73.7692,73.5678,73.7605,110500.0
2014-04-03 15:50:00,84.23,84.23,84.09,84.13,201700.0,73.7692,73.7692,73.6466,73.6816,201700.0
2014-04-04 09:30:00,84.36,84.75,84.15,84.21,109300.0,73.8831,74.2246,73.6992,73.7517,109300.0
2014-04-04 09:40:00,84.21,84.29,84.03,84.15,65400.0,73.7517,73.8218,73.5941,73.6992,65400.0
2014-04-04 09:50:00,84.15,84.3,84.1,84.23,24400.0,73.6992,73.8305,73.6554,73.7692,24400.0
2014-04-04 10:00:00,84.22,84.49,84.13,84.43,35600.0,73.7605,73.9969,73.6816,73.9444,35600.0
2014-04-04 10:10:00,84.43,84.59,84.4,84.53,55500.0,73.9444,74.0845,73.9181,74.032,55500.0
2014-04-04 10:20:00,84.52,84.6,84.35,84.59,28600.0,74.0232,74.0933,73.8743,74.0845,28600.0
2014-04-04 10:30:00,84.62,84.74,84.55,84.62,22700.0,74.1108,74.2159,74.0495,74.1108,22700.0
2014-04-04 10:40:00,84.6,84.66,84.52,84.53,26400.0,74.0933,74.1458,74.0232,74.032,26400.0
2014-04-04 10:50:00,84.54,84.85,84.51,84.67,30600.0,74.0407,74.3122,74.0144,74.1546,30600.0
2014-04-04 11:00:00,84.69,84.71,84.4,84.4,18500.0,74.1721,74.1896,73.9181,73.9181,18500.0
2014-04-04 11:10:00,84.36,84.5,84.3,84.38,24600.0,73.8831,74.0057,73.8305,73.9006,24600.0
2014-04-04 11:20:00,84.37,84.41,84.15,84.32,19600.0,73.8918,73.9269,73.6992,73.848,19600.0
2014-04-04 11:30:00,84.32,84.45,84.14,84.16,21200.0,73.848,73.9619,73.6904,73.7079,21200.0
2014-04-04 11:40:00,84.18,84.18,83.82,83.89,43700.0,73.7254,73.7254,73.4101,73.4714,43700.0
2014-04-04 11:50:00,83.9,83.91,83.77,83.85,16000.0,73.4802,73.489,73.3664,73.4364,16000.0
2014-04-04 12:00:00,83.83,83.83,83.44,83.48,44600.0,73.4189,73.4189,73.0773,73.1124,44600.0
2014-04-04 12:10:00,83.51,83.66,83.48,83.58,17200.0,73.1386,73.27,73.1124,73.1999,17200.0
2014-04-04 12:20:00,83.56,83.65,83.52,83.56,25000.0,73.1824,73.2613,73.1474,73.1824,25000.0
2014-04-04 12:30:00,83.59,83.76,83.46,83.6,31000.0,73.2087,73.3576,73.0949,73.2175,31000.0
2014-04-04 12:40:00,83.61,83.61,83.35,83.41,10800.0,73.2262,73.2262,72.9985,73.0511,10800.0
2014-04-04 12:50:00,83.41,83.41,83.21,83.29,26700.0,73.0511,73.0511,72.8759,72.946,26700.0
2014-04-04 13:00:00,83.29,83.35,83.19,83.27,19600.0,72.946,72.9985,72.8584,72.9284,19600.0
2014-04-04 13:10:00,83.26,83.36,83.26,83.29,32900.0,72.9197,73.0073,72.9197,72.946,32900.0
2014-04-04 13:20:00,83.31,83.32,83.13,83.14,16000.0,72.9635,72.9722,72.8058,72.8146,16000.0
2014-04-04 13:30:00,83.15,83.21,83.05,83.15,14400.0,72.8234,72.8759,72.7358,72.8234,14400.0
2014-04-04 13:40:00,83.14,83.18,83.07,83.08,11600.0,72.8146,72.8496,72.7533,72.762,11600.0
2014-04-04 13:50:00,83.07,83.18,82.94,83.03,20000.0,72.7533,72.8496,72.6394,72.7183,20000.0
2014-04-04 14:00:00,83.03,83.08,82.9,82.97,16300.0,72.7183,72.762,72.6044,72.6657,16300.0
2014-04-04 14:10:00,82.94,82.98,82.87,82.9,20500.0,72.6394,72.6745,72.5781,72.6044,20500.0
2014-04-04 14:20:00,82.87,82.92,82.74,82.78,17400.0,72.5781,72.6219,72.4643,72.4993,17400.0
2014-04-04 14:30:00,82.77,82.85,82.6,82.6,19300.0,72.4905,72.5606,72.3417,72.3417,19300.0
2014-04-04 14:40:00,82.63,82.71,82.57,82.63,22300.0,72.3679,72.438,72.3154,72.3679,22300.0
2014-04-04 14:50:00,82.63,82.71,82.59,82.69,27800.0,72.3679,72.438,72.3329,72.4205,27800.0
2014-04-04 15:00:00,82.68,82.7,82.49,82.55,45300.0,72.4117,72.4292,72.2453,72.2979,45300.0
2014-04-04 15:10:00,82.58,82.78,82.57,82.78,22200.0,72.3241,72.4993,72.3154,72.4993,22200.0
2014-04-04 15:20:00,82.78,82.89,82.75,82.86,29200.0,72.4993,72.5956,72.473,72.5694,29200.0
2014-04-04 15:30:00,82.85,82.87,82.7,82.7,31900.0,72.5606,72.5781,72.4292,72.4292,31900.0
2014-04-04 15:40:00,82.71,82.77,82.6,82.77,91800.0,72.438,72.4905,72.3417,72.4905,91800.0
2014-04-04 15:50:00,82.76,82.76,82.57,82.61,123200.0,72.4818,72.4818,72.3154,72.3504,123200.0
2014-04-07 09:30:00,82.35,82.49,82.01,82.07,43600.0,72.1227,72.2453,71.8249,71.8775,43600.0
2014-04-07 09:40:00,82.13,82.16,81.84,81.89,28000.0,71.93,71.9563,71.676,71.7198,28000.0
2014-04-07 09:50:00,81.87,82.01,81.82,81.98,16700.0,71.7023,71.8249,71.6585,71.7987,16700.0
2014-04-07 10:00:00,82.01,82.25,82.0,82.15,25500.0,71.8249,72.0351,71.8162,71.9475,25500.0
2014-04-07 10:10:00,82.15,82.38,82.04,82.22,33100.0,71.9475,72.149,71.8512,72.0089,33100.0
2014-04-07 10:20:00,82.21,82.21,81.94,81.94,32500.0,72.0001,72.0001,71.7636,71.7636,32500.0
2014-04-07 10:30:00,81.93,82.1,81.82,81.91,23600.0,71.7549,71.9038,71.6585,71.7374,23600.0
2014-04-07 10:40:00,81.96,81.96,81.64,81.74,48600.0,71.7811,71.7811,71.5009,71.5885,48600.0
2014-04-07 10:50:00,81.68,81.78,81.65,81.7,17400.0,71.5359,71.6235,71.5096,71.5534,17400.0
2014-04-07 11:00:00,81.69,81.87,81.63,81.75,22500.0,71.5447,71.7023,71.4921,71.5972,22500.0
2014-04-07 11:10:00,81.71,81.78,81.61,81.65,22000.0,71.5622,71.6235,71.4746,71.5096,22000.0
2014-04-07 11:20:00,81.63,81.63,81.48,81.53,21300.0,71.4921,71.4921,71.3608,71.4045,21300.0
2014-04-07 11:30:00,81.53,81.62,81.42,81.43,42800.0,71.4045,71.4834,71.3082,71.317,42800.0
2014-04-07 11:40:00,81.45,81.45,81.27,81.28,23100.0,71.3345,71.3345,71.1768,71.1856,23100.0
2014-04-07 11:50:00,81.28,81.3,81.13,81.13,29000.0,71.1856,71.2031,71.0542,71.0542,29000.0
2014-04-07 12:00:00,81.13,81.32,81.09,81.19,23100.0,71.0542,71.2206,71.0192,71.1068,23100.0
2014-04-07 12:10:00,81.18,81.26,81.11,81.11,19700.0,71.098,71.1681,71.0367,71.0367,19700.0
2014-04-07 12:20:00,81.12,81.34,81.12,81.29,16400.0,71.0455,71.2381,71.0455,71.1944,16400.0
2014-04-07 12:30:00,81.28,81.43,81.25,81.39,26200.0,71.1856,71.317,71.1593,71.2819,26200.0
2014-04-07 12:40:00,81.4,81.43,81.3,81.31,20500.0,71.2907,71.317,71.2031,71.2119,20500.0
2014-04-07 12:50:00,81.31,81.45,81.29,81.45,13200.0,71.2119,71.3345,71.1944,71.3345,13200.0
2014-04-07 13:00:00,81.42,81.47,81.29,81.29,20500.0,71.3082,71.352,71.1944,71.1944,20500.0
2014-04-07 13:10:00,81.3,81.3,81.14,81.26,22400.0,71.2031,71.2031,71.063,71.1681,22400.0
2014-04-07 13:20:00,81.25,81.36,81.21,81.25,22400.0,71.1593,71.2557,71.1243,71.1593,22400.0
2014-04-07 13:30:00,81.24,81.32,81.08,81.17,15800.0,71.1506,71.2206,71.0104,71.0893,15800.0
2014-04-07 13:40:00,81.18,81.18,81.01,81.05,31000.0,71.098,71.098,70.9491,70.9842,31000.0
2014-04-07 13:50:00,81.03,81.09,80.95,80.99,26900.0,70.9666,71.0192,70.8966,70.9316,26900.0
2014-04-07 14:00:00,81.0,81.02,80.88,80.88,30800.0,70.9404,70.9579,70.8353,70.8353,30800.0
2014-04-07 14:10:00,80.87,80.99,80.75,80.96,30800.0,70.8265,70.9316,70.7214,70.9053,30800.0
2014-04-07 14:20:00,80.96,81.0,80.93,80.98,21300.0,70.9053,70.9404,70.8791,70.9229,21300.0
2014-04-07 14:30:00,80.98,81.04,80.95,81.02,16100.0,70.9229,70.9754,70.8966,70.9579,16100.0
2014-04-07 14:40:00,81.04,81.26,81.04,81.26,23500.0,70.9754,71.1681,70.9754,71.1681,23500.0
2014-04-07 14:50:00,81.27,81.44,81.27,81.36,30500.0,71.1768,71.3257,71.1768,71.2557,30500.0
2014-04-07 15:00:00,81.36,81.38,81.21,81.31,41700.0,71.2557,71.2732,71.1243,71.2119,41700.0
2014-04-07 15:10:00,81.31,81.43,81.23,81.43,39000.0,71.2119,71.317,71.1418,71.317,39000.0
2014-04-07 15:20:00,81.43,81.7,81.41,81.69,65100.0,71.317,71.5534,71.2994,71.5447,65100.0
2014-04-07 15:30:00,81.69,81.69,81.45,81.47,50900.0,71.5447,71.5447,71.3345,71.352,50900.0
2014-04-07 15:40:00,81.45,81.5,81.3,81.32,61400.0,71.3345,71.3783,71.2031,71.2206,61400.0
2014-04-07 15:50:00,81.32,81.34,81.22,81.24,103000.0,71.2206,71.2381,71.133,71.1506,103000.0
2014-04-08 09:30:00,81.21,81.31,80.8,81.24,28100.0,71.1243,71.2119,70.7652,71.1506,28100.0
2014-04-08 09:40:00,81.27,81.42,81.12,81.19,42900.0,71.1768,71.3082,71.0455,71.1068,42900.0
2014-04-08 09:50:00,81.18,81.27,81.01,81.05,32200.0,71.098,71.1768,70.9491,70.9842,32200.0
2014-04-08 10:00:00,81.04,81.16,80.94,81.0,32100.0,70.9754,71.0805,70.8878,70.9404,32100.0
2014-04-08 10:10:00,80.99,81.08,80.86,80.86,23300.0,70.9316,71.0104,70.8178,70.8178,23300.0
2014-04-08 10:20:00,80.85,80.9,80.42,80.45,64500.0,70.809,70.8528,70.4324,70.4587,64500.0
2014-04-08 10:30:00,80.46,80.58,80.42,80.51,57500.0,70.4674,70.5725,70.4324,70.5112,57500.0
2014-04-08 10:40:00,80.49,80.61,80.44,80.48,50800.0,70.4937,70.5988,70.4499,70.4849,50800.0
2014-04-08 10:50:00,80.49,80.82,80.47,80.75,21200.0,70.4937,70.7827,70.4762,70.7214,21200.0
2014-04-08 11:00:00,80.74,81.0,80.74,80.98,27600.0,70.7127,70.9404,70.7127,70.9229,27600.0
2014-04-08 11:10:00,80.98,81.19,80.88,81.17,18500.0,70.9229,71.1068,70.8353,71.0893,18500.0
2014-04-08 11:20:00,81.17,81.23,81.14,81.21,28400.0,71.0893,71.1418,71.063,71.1243,28400.0
2014-04-08 11:30:00,81.2,81.27,81.13,81.18,30300.0,71.1155,71.1768,71.0542,71.098,30300.0
2014-04-08 11:40:00,81.15,81.33,81.08,81.15,65500.0,71.0717,71.2294,71.0104,71.0717,65500.0
2014-04-08 11:50:00,81.15,81.22,81.04,81.19,78100.0,71.0717,71.133,70.9754,71.1068,78100.0
2014-04-08 12:00:00,81.17,81.4,81.11,81.31,28400.0,71.0893,71.2907,71.0367,71.2119,28400.0
2014-04-08 12:10:00,81.31,81.41,81.27,81.37,11600.0,71.2119,71.2994,71.1768,71.2644,11600.0
2014-04-08 12:20:00,81.37,81.44,81.26,81.42,12500.0,71.2644,71.3257,71.1681,71.3082,12500.0
2014-04-08 12:30:00,81.43,81.47,81.37,81.43,15200.0,71.317,71.352,71.2644,71.317,15200.0
2014-04-08 12:40:00,81.43,81.43,81.25,81.26,13600.0,71.317,71.317,71.1593,71.1681,13600.0
2014-04-08 12:50:00,81.26,81.31,81.23,81.31,55000.0,71.1681,71.2119,71.1418,71.2119,55000.0
2014-04-08 13:00:00,81.31,81.39,81.25,81.3,12500.0,71.2119,71.2819,71.1593,71.2031,12500.0
2014-04-08 13:10:00,81.32,81.42,81.32,81.38,22700.0,71.2206,71.3082,71.2206,71.2732,22700.0
2014-04-08 13:20:00,81.38,81.57,81.38,81.5,26300.0,71.2732,71.4396,71.2732,71.3783,26300.0
2014-04-08 13:30:00,81.5,81.55,81.46,81.52,35000.0,71.3783,71.4221,71.3432,71.3958,35000.0
2014-04-08 13:40:00,81.54,81.57,81.43,81.49,17800.0,71.4133,71.4396,71.317,71.3695,17800.0
2014-04-08 13:50:00,81.49,81.63,81.45,81.63,14600.0,71.3695,71.4921,71.3345,71.4921,14600.0
2014-04-08 14:00:00,81.63,81.65,81.38,81.4,23300.0,71.4921,71.5096,71.2732,71.2907,23300.0
2014-04-08 14:10:00,81.39,81.47,81.31,81.42,40700.0,71.2819,71.352,71.2119,71.3082,40700.0
2014-04-08 14:20:00,81.41,81.45,81.24,81.25,124100.0,71.2994,71.3345,71.1506,71.1593,124100.0
2014-04-08 14:30:00,81.25,81.27,81.05,81.06,31200.0,71.1593,71.1768,70.9842,70.9929,31200.0
2014-04-08 14:40:00,81.05,81.06,80.92,80.98,40100.0,70.9842,70.9929,70.8703,70.9229,40100.0
2014-04-08 14:50:00,81.0,81.1,80.95,81.02,33100.0,70.9404,71.0279,70.8966,70.9579,33100.0
2014-04-08 15:00:00,81.01,81.09,80.93,81.03,20800.0,70.9491,71.0192,70.8791,70.9666,20800.0
2014-04-08 15:10:00,81.04,81.07,80.98,81.05,24500.0,70.9754,71.0017,70.9229,70.9842,24500.0
2014-04-08 15:20:00,81.05,81.2,81.05,81.15,55900.0,70.9842,71.1155,70.9842,71.0717,55900.0
2014-04-08 15:30:00,81.17,81.3,81.15,81.29,36800.0,71.0893,71.2031,71.0717,71.1944,36800.0
2014-04-08 15:40:00,81.28,81.33,81.22,81.27,53100.0,71.1856,71.2294,71.133,71.1768,53100.0
2014-04-08 15:50:00,81.27,81.34,81.22,81.27,133700.0,71.1768,71.2381,71.133,71.1768,133700.0
2014-04-09 09:30:00,81.28,81.49,80.95,81.07,41000.0,71.1856,71.3695,70.8966,71.0017,41000.0
2014-04-09 09:40:00,81.1,81.13,80.92,80.98,75600.0,71.0279,71.0542,70.8703,70.9229,75600.0
2014-04-09 09:50:00,81.0,81.15,80.95,81.05,15800.0,70.9404,71.0717,70.8966,70.9842,15800.0
2014-04-09 10:00:00,81.04,81.23,81.04,81.2,51600.0,70.9754,71.1418,70.9754,71.1155,51600.0
2014-04-09 10:10:00,81.19,81.27,81.08,81.17,28600.0,71.1068,71.1768,71.0104,71.0893,28600.0
2014-04-09 10:20:00,81.18,81.3,81.18,81.22,20200.0,71.098,71.2031,71.098,71.133,20200.0
2014-04-09 10:30:00,81.2,81.37,81.19,81.29,26300.0,71.1155,71.2644,71.1068,71.1944,26300.0
2014-04-09 10:40:00,81.3,81.39,81.26,81.33,19100.0,71.2031,71.2819,71.1681,71.2294,19100.0
2014-04-09 10:50:00,81.35,81.46,81.27,81.42,40800.0,71.2469,71.3432,71.1768,71.3082,40800.0
2014-04-09 11:00:00,81.41,81.49,81.32,81.49,41100.0,71.2994,71.3695,71.2206,71.3695,41100.0
2014-04-09 11:10:00,81.49,81.49,81.33,81.33,116600.0,71.3695,71.3695,71.2294,71.2294,116600.0
2014-04-09 11:20:00,81.34,81.4,81.27,81.33,13800.0,71.2381,71.2907,71.1768,71.2294,13800.0
2014-04-09 11:30:00,81.32,81.43,81.29,81.37,16100.0,71.2206,71.317,71.1944,71.2644,16100.0
2014-04-09 11:40:00,81.36,81.48,81.33,81.46,10200.0,71.2557,71.3608,71.2294,71.3432,10200.0
2014-04-09 11:50:00,81.45,81.59,81.44,81.47,13800.0,71.3345,71.4571,71.3257,71.352,13800.0
2014-04-09 12:00:00,81.48,81.49,81.39,81.41,14400.0,71.3608,71.3695,71.2819,71.2994,14400.0
2014-04-09 12:10:00,81.43,81.49,81.41,81.48,21500.0,71.317,71.3695,71.2994,71.3608,21500.0
2014-04-09 12:20:00,81.48,81.6,81.48,81.58,14500.0,71.3608,71.4659,71.3608,71.4483,14500.0
2014-04-09 12:30:00,81.57,81.64,81.48,81.48,18200.0,71.4396,71.5009,71.3608,71.3608,18200.0
2014-04-09 12:40:00,81.48,81.5,81.42,81.46,17300.0,71.3608,71.3783,71.3082,71.3432,17300.0
2014-04-09 12:50:00,81.46,81.46,81.37,81.37,21200.0,71.3432,71.3432,71.2644,71.2644,21200.0
2014-04-09 13:00:00,81.38,81.49,81.38,81.41,13500.0,71.2732,71.3695,71.2732,71.2994,13500.0
2014-04-09 13:10:00,81.41,81.42,81.32,81.33,16800.0,71.2994,71.3082,71.2206,71.2294,16800.0
2014-04-09 13:20:00,81.32,81.32,81.2,81.2,24200.0,71.2206,71.2206,71.1155,71.1155,24200.0
2014-04-09 13:30:00,81.19,81.2,81.11,81.15,11600.0,71.1068,71.1155,71.0367,71.0717,11600.0
2014-04-09 13:40:00,81.14,81.2,81.11,81.16,12100.0,71.063,71.1155,71.0367,71.0805,12100.0
2014-04-09 13:50:00,81.17,81.24,81.12,81.18,25000.0,71.0893,71.1506,71.0455,71.098,25000.0
2014-04-09 14:00:00,81.19,81.55,81.19,81.55,35700.0,71.1068,71.4221,71.1068,71.4221,35700.0
2014-04-09 14:10:00,81.57,81.79,81.55,81.75,31000.0,71.4396,71.6323,71.4221,71.5972,31000.0
2014-04-09 14:20:00,81.77,81.9,81.76,81.88,33800.0,71.6147,71.7286,71.606,71.7111,33800.0
2014-04-09 14:30:00,81.89,81.91,81.75,81.77,27500.0,71.7198,71.7374,71.5972,71.6147,27500.0
2014-04-09 14:40:00,81.78,81.81,81.7,81.76,34800.0,71.6235,71.6498,71.5534,71.606,34800.0
2014-04-09 14:50:00,81.77,81.78,81.68,81.71,18100.0,71.6147,71.6235,71.5359,71.5622,18100.0
2014-04-09 15:00:00,81.74,81.84,81.72,81.83,18700.0,71.5885,71.676,71.5709,71.6673,18700.0
2014-04-09 15:10:00,81.83,81.9,81.81,81.89,26200.0,71.6673,71.7286,71.6498,71.7198,26200.0
2014-04-09 15:20:00,81.89,81.95,81.88,81.92,31100.0,71.7198,71.7724,71.7111,71.7461,31100.0
2014-04-09 15:30:00,81.92,82.04,81.89,82.04,31200.0,71.7461,71.8512,71.7198,71.8512,31200.0
2014-04-09 15:40:00,82.03,82.1,81.99,82.09,47000.0,71.8424,71.9038,71.8074,71.895,47000.0
2014-04-09 15:50:00,82.09,82.16,82.05,82.11,85200.0,71.895,71.9563,71.86,71.9125,85200.0
2014-04-10 09:30:00,82.14,82.14,82.02,82.08,20900.0,71.9388,71.9388,71.8337,71.8862,20900.0
2014-04-10 09:40:00,82.07,82.21,81.94,81.94,24000.0,71.8775,72.0001,71.7636,71.7636,24000.0
2014-04-10 09:50:00,81.94,81.94,81.75,81.84,22300.0,71.7636,71.7636,71.5972,71.676,22300.0
2014-04-10 10:00:00,81.86,81.86,81.56,81.6,15900.0,71.6936,71.6936,71.4308,71.4659,15900.0
2014-04-10 10:10:00,81.66,81.71,81.45,81.5,25900.0,71.5184,71.5622,71.3345,71.3783,25900.0
2014-04-10 10:20:00,81.5,81.63,81.46,81.6,13100.0,71.3783,71.4921,71.3432,71.4659,13100.0
2014-04-10 10:30:00,81.6,81.61,81.51,81.53,10500.0,71.4659,71.4746,71.387,71.4045,10500.0
2014-04-10 10:40:00,81.5,81.56,81.36,81.4,21300.0,71.3783,71.4308,71.2557,71.2907,21300.0
2014-04-10 10:50:00,81.4,81.42,81.22,81.23,21300.0,71.2907,71.3082,71.133,71.1418,21300.0
2014-04-10 11:00:00,81.19,81.19,81.02,81.06,18100.0,71.1068,71.1068,70.9579,70.9929,18100.0
2014-04-10 11:10:00,81.06,81.13,80.94,81.0,18000.0,70.9929,71.0542,70.8878,70.9404,18000.0
2014-04-10 11:20:00,80.97,81.04,80.83,80.84,20000.0,70.9141,70.9754,70.7915,70.8002,20000.0
2014-04-10 11:30:00,80.84,80.92,80.77,80.8,21500.0,70.8002,70.8703,70.7389,70.7652,21500.0
2014-04-10 11:40:00,80.82,80.88,80.76,80.81,20100.0,70.7827,70.8353,70.7302,70.774,20100.0
2014-04-10 11:50:00,80.8,80.82,80.65,80.65,15800.0,70.7652,70.7827,70.6338,70.6338,15800.0
2014-04-10 12:00:00,80.66,80.73,80.46,80.52,16900.0,70.6426,70.7039,70.4674,70.52,16900.0
2014-04-10 12:10:00,80.5,80.5,80.29,80.38,14400.0,70.5025,70.5025,70.3185,70.3974,14400.0
2014-04-10 12:20:00,80.41,80.47,80.36,80.38,12400.0,70.4236,70.4762,70.3799,70.3974,12400.0
2014-04-10 12:30:00,80.4,80.45,80.31,80.32,18000.0,70.4149,70.4587,70.3361,70.3448,18000.0
2014-04-10 12:40:00,80.32,80.37,80.25,80.29,16300.0,70.3448,70.3886,70.2835,70.3185,16300.0
2014-04-10 12:50:00,80.28,80.29,80.16,80.16,11800.0,70.3098,70.3185,70.2047,70.2047,11800.0
2014-04-10 13:00:00,80.18,80.22,80.1,80.12,39000.0,70.2222,70.2572,70.1521,70.1697,39000.0
2014-04-10 13:10:00,80.15,80.18,79.93,79.99,59200.0,70.1959,70.2222,70.0033,70.0558,59200.0
2014-04-10 13:20:00,79.98,79.98,79.78,79.95,33500.0,70.047,70.047,69.8719,70.0208,33500.0
2014-04-10 13:30:00,79.93,79.95,79.88,79.91,15700.0,70.0033,70.0208,69.9595,69.9857,15700.0
2014-04-10 13:40:00,79.91,79.95,79.88,79.94,12400.0,69.9857,70.0208,69.9595,70.012,12400.0
2014-04-10 13:50:00,79.94,80.01,79.87,80.01,23100.0,70.012,70.0733,69.9507,70.0733,23100.0
2014-04-10 14:00:00,80.03,80.22,80.01,80.18,14900.0,70.0908,70.2572,70.0733,70.2222,14900.0
2014-04-10 14:10:00,80.16,80.32,80.15,80.23,14900.0,70.2047,70.3448,70.1959,70.266,14900.0
2014-04-10 14:20:00,80.21,80.25,80.12,80.13,10600.0,70.2485,70.2835,70.1697,70.1784,10600.0
2014-04-10 14:30:00,80.13,80.13,80.01,80.11,22600.0,70.1784,70.1784,70.0733,70.1609,22600.0
2014-04-10 14:40:00,80.11,80.16,79.85,79.85,17900.0,70.1609,70.2047,69.9332,69.9332,17900.0
2014-04-10 14:50:00,79.84,79.95,79.82,79.82,15000.0,69.9244,70.0208,69.9069,69.9069,15000.0
2014-04-10 15:00:00,79.83,79.85,79.45,79.48,26200.0,69.9157,69.9332,69.5829,69.6091,26200.0
2014-04-10 15:10:00,79.45,79.66,79.43,79.66,37500.0,69.5829,69.7668,69.5654,69.7668,37500.0
2014-04-10 15:20:00,79.66,79.69,79.53,79.63,17700.0,69.7668,69.7931,69.6529,69.7405,17700.0
2014-04-10 15:30:00,79.63,79.72,79.57,79.68,35800.0,69.7405,69.8193,69.688,69.7843,35800.0
2014-04-10 15:40:00,79.67,79.81,79.59,79.8,63000.0,69.7755,69.8982,69.7055,69.8894,63000.0
2014-04-10 15:50:00,79.8,79.8,79.62,79.64,119800.0,69.8894,69.8894,69.7318,69.7493,119800.0
2014-04-11 09:30:00,79.26,79.51,79.06,79.5,48200.0,69.4165,69.6354,69.2413,69.6267,48200.0
2014-04-11 09:40:00,79.53,79.74,79.43,79.74,31100.0,69.6529,69.8369,69.5654,69.8369,31100.0
2014-04-11 09:50:00,79.69,80.03,79.69,79.76,19600.0,69.7931,70.0908,69.7931,69.8544,19600.0
2014-04-11 10:00:00,79.74,79.82,79.58,79.63,62000.0,69.8369,69.9069,69.6967,69.7405,62000.0
2014-04-11 10:10:00,79.64,79.75,79.51,79.52,193500.0,69.7493,69.8456,69.6354,69.6442,193500.0
2014-04-11 10:20:00,79.55,79.73,79.47,79.64,18700.0,69.6704,69.8281,69.6004,69.7493,18700.0
2014-04-11 10:30:00,79.61,79.79,79.53,79.69,13800.0,69.723,69.8806,69.6529,69.7931,13800.0
2014-04-11 10:40:00,79.69,79.88,79.6,79.72,44100.0,69.7931,69.9595,69.7142,69.8193,44100.0
2014-04-11 10:50:00,79.72,80.0,79.68,79.92,44300.0,69.8193,70.0646,69.7843,69.9945,44300.0
2014-04-11 11:00:00,79.93,79.94,79.69,79.7,27100.0,70.0033,70.012,69.7931,69.8018,27100.0
2014-04-11 11:10:00,79.66,79.98,79.66,79.86,18200.0,69.7668,70.047,69.7668,69.9419,18200.0
2014-04-11 11:20:00,79.87,79.9,79.59,79.71,12700.0,69.9507,69.977,69.7055,69.8106,12700.0
2014-04-11 11:30:00,79.69,79.76,79.48,79.62,52700.0,69.7931,69.8544,69.6091,69.7318,52700.0
2014-04-11 11:40:00,79.6,79.61,79.45,79.55,46500.0,69.7142,69.723,69.5829,69.6704,46500.0
2014-04-11 11:50:00,79.56,79.6,79.43,79.47,42900.0,69.6792,69.7142,69.5654,69.6004,42900.0
2014-04-11 12:00:00,79.48,79.74,79.46,79.67,31100.0,69.6091,69.8369,69.5916,69.7755,31100.0
2014-04-11 12:10:00,79.65,79.72,79.58,79.72,31000.0,69.758,69.8193,69.6967,69.8193,31000.0
2014-04-11 12:20:00,79.72,79.77,79.67,79.75,26000.0,69.8193,69.8631,69.7755,69.8456,26000.0
2014-04-11 12:30:00,79.75,79.77,79.65,79.68,15300.0,69.8456,69.8631,69.758,69.7843,15300.0
2014-04-11 12:40:00,79.7,79.86,79.7,79.84,16700.0,69.8018,69.9419,69.8018,69.9244,16700.0
2014-04-11 12:50:00,79.81,79.82,79.78,79.8,21000.0,69.8982,69.9069,69.8719,69.8894,21000.0
2014-04-11 13:00:00,79.79,79.82,79.6,79.65,23600.0,69.8806,69.9069,69.7142,69.758,23600.0
2014-04-11 13:10:00,79.65,79.74,79.65,79.7,16800.0,69.758,69.8369,69.758,69.8018,16800.0
2014-04-11 13:20:00,79.7,79.76,79.6,79.67,19500.0,69.8018,69.8544,69.7142,69.7755,19500.0
2014-04-11 13:30:00,79.67,79.77,79.63,79.73,30000.0,69.7755,69.8631,69.7405,69.8281,30000.0
2014-04-11 13:40:00,79.74,79.87,79.74,79.8,74100.0,69.8369,69.9507,69.8369,69.8894,74100.0
2014-04-11 13:50:00,79.8,79.81,79.68,79.68,15400.0,69.8894,69.8982,69.7843,69.7843,15400.0
2014-04-11 14:00:00,79.66,79.75,79.64,79.74,19800.0,69.7668,69.8456,69.7493,69.8369,19800.0
2014-04-11 14:10:00,79.73,79.73,79.49,79.55,23300.0,69.8281,69.8281,69.6179,69.6704,23300.0
2014-04-11 14:20:00,79.57,79.63,79.54,79.6,30600.0,69.688,69.7405,69.6617,69.7142,30600.0
2014-04-11 14:30:00,79.59,79.63,79.57,79.58,21600.0,69.7055,69.7405,69.688,69.6967,21600.0
2014-04-11 14:40:00,79.58,79.62,79.51,79.52,45000.0,69.6967,69.7318,69.6354,69.6442,45000.0
2014-04-11 14:50:00,79.51,79.7,79.51,79.62,58500.0,69.6354,69.8018,69.6354,69.7318,58500.0
2014-04-11 15:00:00,79.62,79.62,79.45,79.62,17400.0,69.7318,69.7318,69.5829,69.7318,17400.0
2014-04-11 15:10:00,79.65,79.66,79.54,79.59,22400.0,69.758,69.7668,69.6617,69.7055,22400.0
2014-04-11 15:20:00,79.6,79.77,79.6,79.66,56300.0,69.7142,69.8631,69.7142,69.7668,56300.0
2014-04-11 15:30:00,79.65,79.69,79.54,79.63,40400.0,69.758,69.7931,69.6617,69.7405,40400.0
2014-04-11 15:40:00,79.64,79.7,79.52,79.58,55100.0,69.7493,69.8018,69.6442,69.6967,55100.0
2014-04-11 15:50:00,79.58,79.58,79.3,79.35,205700.0,69.6967,69.6967,69.4515,69.4953,205700.0
2014-04-14 09:30:00,80.26,80.35,79.91,79.96,87400.0,70.2923,70.3711,69.9857,70.0295,87400.0
2014-04-14 09:40:00,79.92,80.02,79.59,79.69,29800.0,69.9945,70.0821,69.7055,69.7931,29800.0
2014-04-14 09:50:00,79.68,79.86,79.61,79.79,69100.0,69.7843,69.9419,69.723,69.8806,69100.0
2014-04-14 10:00:00,79.8,79.89,79.73,79.78,19000.0,69.8894,69.9682,69.8281,69.8719,19000.0
2014-04-14 10:10:00,79.78,79.84,79.69,79.76,24600.0,69.8719,69.9244,69.7931,69.8544,24600.0
2014-04-14 10:20:00,79.73,79.73,79.53,79.67,19900.0,69.8281,69.8281,69.6529,69.7755,19900.0
2014-04-14 10:30:00,79.63,79.83,79.58,79.77,26300.0,69.7405,69.9157,69.6967,69.8631,26300.0
2014-04-14 10:40:00,79.81,79.89,79.71,79.79,32000.0,69.8982,69.9682,69.8106,69.8806,32000.0
2014-04-14 10:50:00,79.78,79.95,79.78,79.88,87400.0,69.8719,70.0208,69.8719,69.9595,87400.0
2014-04-14 11:00:00,79.9,80.03,79.86,79.97,62000.0,69.977,70.0908,69.9419,70.0383,62000.0
2014-04-14 11:10:00,80.0,80.0,79.89,79.89,16600.0,70.0646,70.0646,69.9682,69.9682,16600.0
2014-04-14 11:20:00,79.87,79.93,79.68,79.69,21900.0,69.9507,70.0033,69.7843,69.7931,21900.0
2014-04-14 11:30:00,79.7,79.94,79.67,79.86,23000.0,69.8018,70.012,69.7755,69.9419,23000.0
2014-04-14 11:40:00,79.88,79.91,79.83,79.88,9100.0,69.9595,69.9857,69.9157,69.9595,9100.0
2014-04-14 11:50:00,79.89,79.92,79.64,79.67,34000.0,69.9682,69.9945,69.7493,69.7755,34000.0
2014-04-14 12:00:00,79.66,79.86,79.66,79.85,22400.0,69.7668,69.9419,69.7668,69.9332,22400.0
2014-04-14 12:10:00,79.82,79.87,79.76,79.86,16400.0,69.9069,69.9507,69.8544,69.9419,16400.0
2014-04-14 12:20:00,79.87,79.92,79.8,79.92,7500.0,69.9507,69.9945,69.8894,69.9945,7500.0
2014-04-14 12:30:00,79.92,80.02,79.92,79.92,33900.0,69.9945,70.0821,69.9945,69.9945,33900.0
2014-04-14 12:40:00,79.94,80.0,79.82,79.91,60400.0,70.012,70.0646,69.9069,69.9857,60400.0
2014-04-14 12:50:00,79.92,79.92,79.76,79.85,86100.0,69.9945,69.9945,69.8544,69.9332,86100.0
2014-04-14 13:00:00,79.86,79.95,79.81,79.95,29500.0,69.9419,70.0208,69.8982,70.0208,29500.0
2014-04-14 13:10:00,79.94,79.95,79.8,79.85,19400.0,70.012,70.0208,69.8894,69.9332,19400.0
2014-04-14 13:20:00,79.87,79.87,79.79,79.84,11600.0,69.9507,69.9507,69.8806,69.9244,11600.0
2014-04-14 13:30:00,79.84,80.0,79.81,79.94,25600.0,69.9244,70.0646,69.8982,70.012,25600.0
2014-04-14 13:40:00,79.95,79.97,79.82,79.83,14400.0,70.0208,70.0383,69.9069,69.9157,14400.0
2014-04-14 13:50:00,79.82,79.86,79.78,79.8,16000.0,69.9069,69.9419,69.8719,69.8894,16000.0
2014-04-14 14:00:00,79.78,79.78,79.72,79.75,22100.0,69.8719,69.8719,69.8193,69.8456,22100.0
2014-04-14 14:10:00,79.74,79.75,79.61,79.62,12000.0,69.8369,69.8456,69.723,69.7318,12000.0
2014-04-14 14:20:00,79.6,79.6,79.37,79.41,12900.0,69.7142,69.7142,69.5128,69.5478,12900.0
2014-04-14 14:30:00,79.37,79.47,79.32,79.45,14000.0,69.5128,69.6004,69.469,69.5829,14000.0
2014-04-14 14:40:00,79.45,79.5,79.38,79.47,10800.0,69.5829,69.6267,69.5216,69.6004,10800.0
2014-04-14 14:50:00,79.48,79.5,79.4,79.41,15100.0,69.6091,69.6267,69.5391,69.5478,15100.0
2014-04-14 15:00:00,79.41,79.44,79.27,79.33,18300.0,69.5478,69.5741,69.4252,69.4778,18300.0
2014-04-14 15:10:00,79.33,79.34,79.13,79.26,19900.0,69.4778,69.4865,69.3026,69.4165,19900.0
2014-04-14 15:20:00,79.25,79.38,79.25,79.34,27900.0,69.4077,69.5216,69.4077,69.4865,27900.0
2014-04-14 15:30:00,79.33,79.7,79.33,79.69,38100.0,69.4778,69.8018,69.4778,69.7931,38100.0
2014-04-14 15:40:00,79.69,79.78,79.64,79.74,100600.0,69.7931,69.8719,69.7493,69.8369,100600.0
2014-04-14 15:50:00,79.73,79.85,79.69,79.79,154500.0,69.8281,69.9332,69.7931,69.8806,154500.0
2014-04-15 09:30:00,79.88,80.03,79.6,79.92,48900.0,69.9595,70.0908,69.7142,69.9945,48900.0
2014-04-15 09:40:00,79.94,80.07,79.8,79.92,52300.0,70.012,70.1259,69.8894,69.9945,52300.0
2014-04-15 09:50:00,79.92,79.93,79.62,79.63,40700.0,69.9945,70.0033,69.7318,69.7405,40700.0
2014-04-15 10:00:00,79.64,79.67,79.26,79.3,46600.0,69.7493,69.7755,69.4165,69.4515,46600.0
2014-04-15 10:10:00,79.3,79.3,78.56,78.64,108900.0,69.4515,69.4515,68.8034,68.8735,108900.0
2014-04-15 10:20:00,78.65,78.95,78.6,78.78,43300.0,68.8822,69.145,68.8384,68.9961,43300.0
2014-04-15 10:30:00,78.73,78.91,78.62,78.83,22500.0,68.9523,69.1099,68.8559,69.0399,22500.0
2014-04-15 10:40:00,78.86,78.96,78.82,78.84,30300.0,69.0661,69.1537,69.0311,69.0486,30300.0
2014-04-15 10:50:00,78.86,78.93,78.57,78.61,58200.0,69.0661,69.1274,68.8122,68.8472,58200.0
2014-04-15 11:00:00,78.62,78.72,78.44,78.57,55500.0,68.8559,68.9435,68.6983,68.8122,55500.0
2014-04-15 11:10:00,78.57,78.67,78.52,78.63,29600.0,68.8122,68.8997,68.7684,68.8647,29600.0
2014-04-15 11:20:00,78.66,78.73,78.59,78.6,15900.0,68.891,68.9523,68.8297,68.8384,15900.0
2014-04-15 11:30:00,78.65,78.73,78.55,78.57,45000.0,68.8822,68.9523,68.7946,68.8122,45000.0
2014-04-15 11:40:00,78.57,78.58,78.33,78.36,18800.0,68.8122,68.8209,68.602,68.6282,18800.0
2014-04-15 11:50:00,78.33,78.39,78.19,78.2,43800.0,68.602,68.6545,68.4793,68.4881,43800.0
2014-04-15 12:00:00,78.18,78.19,77.87,77.89,36800.0,68.4706,68.4793,68.1991,68.2166,36800.0
2014-04-15 12:10:00,77.89,77.92,77.77,77.81,49500.0,68.2166,68.2429,68.1115,68.1465,49500.0
2014-04-15 12:20:00,77.83,77.88,77.57,77.84,45200.0,68.1641,68.2078,67.9363,68.1728,45200.0
2014-04-15 12:30:00,77.83,77.86,77.58,77.61,79600.0,68.1641,68.1903,67.9451,67.9714,79600.0
2014-04-15 12:40:00,77.62,77.65,77.46,77.47,50700.0,67.9801,68.0064,67.84,67.8488,50700.0
2014-04-15 12:50:00,77.46,77.57,77.4,77.47,56900.0,67.84,67.9363,67.7875,67.8488,56900.0
2014-04-15 13:00:00,77.48,77.65,77.39,77.62,78600.0,67.8575,68.0064,67.7787,67.9801,78600.0
2014-04-15 13:10:00,77.61,77.75,77.55,77.7,33400.0,67.9714,68.094,67.9188,68.0502,33400.0
2014-04-15 13:20:00,77.7,77.75,77.57,77.73,38800.0,68.0502,68.094,67.9363,68.0765,38800.0
2014-04-15 13:30:00,77.74,77.82,77.69,77.76,61400.0,68.0852,68.1553,68.0414,68.1028,61400.0
2014-04-15 13:40:00,77.76,78.06,77.76,78.04,22300.0,68.1028,68.3655,68.1028,68.348,22300.0
2014-04-15 13:50:00,78.03,78.3,78.03,78.3,19900.0,68.3392,68.5757,68.3392,68.5757,19900.0
2014-04-15 14:00:00,78.32,78.52,78.31,78.48,43000.0,68.5932,68.7684,68.5844,68.7333,43000.0
2014-04-15 14:10:00,78.47,78.66,78.47,78.57,16400.0,68.7246,68.891,68.7246,68.8122,16400.0
2014-04-15 14:20:00,78.59,78.68,78.46,78.66,13400.0,68.8297,68.9085,68.7158,68.891,13400.0
2014-04-15 14:30:00,78.64,79.04,78.63,79.03,49600.0,68.8735,69.2238,68.8647,69.215,49600.0
2014-04-15 14:40:00,79.04,79.14,78.99,79.13,46000.0,69.2238,69.3114,69.18,69.3026,46000.0
2014-04-15 14:50:00,79.13,79.32,79.13,79.23,34400.0,69.3026,69.469,69.3026,69.3902,34400.0
2014-04-15 15:00:00,79.2,79.24,79.07,79.14,95700.0,69.3639,69.3989,69.2501,69.3114,95700.0
2014-04-15 15:10:00,79.14,79.29,79.11,79.29,76600.0,69.3114,69.4427,69.2851,69.4427,76600.0
2014-04-15 15:20:00,79.31,79.44,79.24,79.44,45300.0,69.4603,69.5741,69.3989,69.5741,45300.0
2014-04-15 15:30:00,79.46,79.52,79.35,79.48,74700.0,69.5916,69.6442,69.4953,69.6091,74700.0
2014-04-15 15:40:00,79.48,79.7,79.47,79.61,102100.0,69.6091,69.8018,69.6004,69.723,102100.0
2014-04-15 15:50:00,79.62,79.67,79.52,79.57,120100.0,69.7318,69.7755,69.6442,69.688,120100.0
2014-04-16 09:30:00,80.24,80.25,79.58,79.58,143700.0,70.2748,70.2835,69.6967,69.6967,143700.0
2014-04-16 09:40:00,79.55,79.87,79.54,79.55,113900.0,69.6704,69.9507,69.6617,69.6704,113900.0
2014-04-16 09:50:00,79.49,79.56,79.36,79.45,41100.0,69.6179,69.6792,69.504,69.5829,41100.0
2014-04-16 10:00:00,79.47,79.63,79.43,79.45,63900.0,69.6004,69.7405,69.5654,69.5829,63900.0
2014-04-16 10:10:00,79.45,79.51,79.31,79.34,51900.0,69.5829,69.6354,69.4603,69.4865,51900.0
2014-04-16 10:20:00,79.34,79.45,79.09,79.09,32900.0,69.4865,69.5829,69.2676,69.2676,32900.0
2014-04-16 10:30:00,79.11,79.2,79.0,79.04,56400.0,69.2851,69.3639,69.1888,69.2238,56400.0
2014-04-16 10:40:00,79.03,79.09,78.91,79.0,34900.0,69.215,69.2676,69.1099,69.1888,34900.0
2014-04-16 10:50:00,79.03,79.06,78.91,78.95,49500.0,69.215,69.2413,69.1099,69.145,49500.0
2014-04-16 11:00:00,78.96,79.14,78.86,79.0,55200.0,69.1537,69.3114,69.0661,69.1888,55200.0
2014-04-16 11:10:00,79.0,79.08,78.95,79.0,17300.0,69.1888,69.2588,69.145,69.1888,17300.0
2014-04-16 11:20:00,79.02,79.03,78.87,78.87,17000.0,69.2063,69.215,69.0749,69.0749,17000.0
2014-04-16 11:30:00,78.89,79.06,78.86,79.05,93500.0,69.0924,69.2413,69.0661,69.2325,93500.0
2014-04-16 11:40:00,79.06,79.23,78.97,78.98,24400.0,69.2413,69.3902,69.1625,69.1712,24400.0
2014-04-16 11:50:00,79.0,79.25,79.0,79.22,21800.0,69.1888,69.4077,69.1888,69.3814,21800.0
2014-04-16 12:00:00,79.29,79.38,79.26,79.27,27000.0,69.4427,69.5216,69.4165,69.4252,27000.0
2014-04-16 12:10:00,79.28,79.3,79.0,79.06,24400.0,69.434,69.4515,69.1888,69.2413,24400.0
2014-04-16 12:20:00,79.04,79.04,78.89,78.9,17200.0,69.2238,69.2238,69.0924,69.1012,17200.0
2014-04-16 12:30:00,78.9,78.93,78.76,78.8,21300.0,69.1012,69.1274,68.9786,69.0136,21300.0
2014-04-16 12:40:00,78.8,78.93,78.79,78.82,21100.0,69.0136,69.1274,69.0048,69.0311,21100.0
2014-04-16 12:50:00,78.81,78.91,78.67,78.68,36300.0,69.0223,69.1099,68.8997,68.9085,36300.0
2014-04-16 13:00:00,78.66,78.67,78.28,78.58,49700.0,68.891,68.8997,68.5582,68.8209,49700.0
2014-04-16 13:10:00,78.58,78.8,78.58,78.76,17000.0,68.8209,69.0136,68.8209,68.9786,17000.0
2014-04-16 13:20:00,78.76,78.91,78.76,78.83,13400.0,68.9786,69.1099,68.9786,69.0399,13400.0
2014-04-16 13:30:00,78.83,78.84,78.63,78.71,15600.0,69.0399,69.0486,68.8647,68.9348,15600.0
2014-04-16 13:40:00,78.73,78.81,78.65,78.67,14400.0,68.9523,69.0223,68.8822,68.8997,14400.0
2014-04-16 13:50:00,78.66,78.7,78.5,78.7,12700.0,68.891,68.926,68.7508,68.926,12700.0
2014-04-16 14:00:00,78.73,78.97,78.73,78.96,49200.0,68.9523,69.1625,68.9523,69.1537,49200.0
2014-04-16 14:10:00,78.94,79.03,78.9,79.0,56400.0,69.1362,69.215,69.1012,69.1888,56400.0
2014-04-16 14:20:00,78.99,79.0,78.88,78.91,63200.0,69.18,69.1888,69.0837,69.1099,63200.0
2014-04-16 14:30:00,78.92,79.03,78.9,78.93,40900.0,69.1187,69.215,69.1012,69.1274,40900.0
2014-04-16 14:40:00,78.93,79.04,78.92,78.98,20400.0,69.1274,69.2238,69.1187,69.1712,20400.0
2014-04-16 14:50:00,78.98,79.01,78.96,78.96,22000.0,69.1712,69.1975,69.1537,69.1537,22000.0
2014-04-16 15:00:00,78.95,79.0,78.89,78.99,21200.0,69.145,69.1888,69.0924,69.18,21200.0
2014-04-16 15:10:00,78.99,78.99,78.88,78.88,19100.0,69.18,69.18,69.0837,69.0837,19100.0
2014-04-16 15:20:00,78.89,79.01,78.88,78.93,34800.0,69.0924,69.1975,69.0837,69.1274,34800.0
2014-04-16 15:30:00,78.93,78.99,78.89,78.97,37200.0,69.1274,69.18,69.0924,69.1625,37200.0
2014-04-16 15:40:00,78.96,79.0,78.94,78.99,57800.0,69.1537,69.1888,69.1362,69.18,57800.0
2014-04-16 15:50:00,78.99,79.11,78.93,79.05,160200.0,69.18,69.2851,69.1274,69.2325,160200.0
2014-04-17 09:30:00,78.76,79.12,78.66,78.77,108100.0,68.9786,69.2939,68.891,68.9873,108100.0
2014-04-17 09:40:00,78.77,78.93,78.67,78.68,31100.0,68.9873,69.1274,68.8997,68.9085,31100.0
2014-04-17 09:50:00,78.69,78.81,78.64,78.64,24000.0,68.9173,69.0223,68.8735,68.8735,24000.0
2014-04-17 10:00:00,78.67,78.89,78.49,78.84,30600.0,68.8997,69.0924,68.7421,69.0486,30600.0
2014-04-17 10:10:00,78.83,79.03,78.8,78.85,42600.0,69.0399,69.215,69.0136,69.0574,42600.0
2014-04-17 10:20:00,78.88,79.15,78.88,79.12,34800.0,69.0837,69.3201,69.0837,69.2939,34800.0
2014-04-17 10:30:00,79.12,79.38,79.07,79.38,24400.0,69.2939,69.5216,69.2501,69.5216,24400.0
2014-04-17 10:40:00,79.37,79.45,79.15,79.2,17900.0,69.5128,69.5829,69.3201,69.3639,17900.0
2014-04-17 10:50:00,79.21,79.28,79.09,79.13,23300.0,69.3727,69.434,69.2676,69.3026,23300.0
2014-04-17 11:00:00,79.12,79.28,79.12,79.23,24400.0,69.2939,69.434,69.2939,69.3902,24400.0
2014-04-17 11:10:00,79.24,79.3,79.09,79.16,13400.0,69.3989,69.4515,69.2676,69.3289,13400.0
2014-04-17 11:20:00,79.19,79.22,79.04,79.05,25800.0,69.3552,69.3814,69.2238,69.2325,25800.0
2014-04-17 11:30:00,79.07,79.11,78.92,79.0,27100.0,69.2501,69.2851,69.1187,69.1888,27100.0
2014-04-17 11:40:00,79.01,79.14,79.0,79.01,24100.0,69.1975,69.3114,69.1888,69.1975,24100.0
2014-04-17 11:50:00,79.0,79.0,78.91,78.93,13800.0,69.1888,69.1888,69.1099,69.1274,13800.0
2014-04-17 12:00:00,78.93,79.1,78.93,78.98,38900.0,69.1274,69.2763,69.1274,69.1712,38900.0
2014-04-17 12:10:00,78.98,79.03,78.89,78.89,6200.0,69.1712,69.215,69.0924,69.0924,6200.0
2014-04-17 12:20:00,78.88,78.99,78.87,78.97,14600.0,69.0837,69.18,69.0749,69.1625,14600.0
2014-04-17 12:30:00,79.0,79.02,78.95,79.01,10300.0,69.1888,69.2063,69.145,69.1975,10300.0
2014-04-17 12:40:00,79.0,79.04,78.97,79.02,14700.0,69.1888,69.2238,69.1625,69.2063,14700.0
2014-04-17 12:50:00,79.04,79.05,78.98,79.02,9900.0,69.2238,69.2325,69.1712,69.2063,9900.0
2014-04-17 13:00:00,79.03,79.07,78.99,79.02,17000.0,69.215,69.2501,69.18,69.2063,17000.0
2014-04-17 13:10:00,79.03,79.11,78.95,78.95,13400.0,69.215,69.2851,69.145,69.145,13400.0
2014-04-17 13:20:00,78.92,79.03,78.92,79.01,8800.0,69.1187,69.215,69.1187,69.1975,8800.0
2014-04-17 13:30:00,79.01,79.02,78.95,78.97,11000.0,69.1975,69.2063,69.145,69.1625,11000.0
2014-04-17 13:40:00,78.98,79.05,78.93,78.93,22000.0,69.1712,69.2325,69.1274,69.1274,22000.0
2014-04-17 13:50:00,78.93,78.96,78.92,78.92,17500.0,69.1274,69.1537,69.1187,69.1187,17500.0
2014-04-17 14:00:00,78.92,78.96,78.88,78.88,15500.0,69.1187,69.1537,69.0837,69.0837,15500.0
2014-04-17 14:10:00,78.88,78.92,78.86,78.9,14600.0,69.0837,69.1187,69.0661,69.1012,14600.0
2014-04-17 14:20:00,78.91,78.93,78.89,78.9,24700.0,69.1099,69.1274,69.0924,69.1012,24700.0
2014-04-17 14:30:00,78.89,78.91,78.85,78.85,22600.0,69.0924,69.1099,69.0574,69.0574,22600.0
2014-04-17 14:40:00,78.84,78.88,78.83,78.85,11400.0,69.0486,69.0837,69.0399,69.0574,11400.0
2014-04-17 14:50:00,78.85,78.95,78.83,78.83,22900.0,69.0574,69.145,69.0399,69.0399,22900.0
2014-04-17 15:00:00,78.85,78.96,78.85,78.95,16700.0,69.0574,69.1537,69.0574,69.145,16700.0
2014-04-17 15:10:00,78.96,79.1,78.95,79.05,30000.0,69.1537,69.2763,69.145,69.2325,30000.0
2014-04-17 15:20:00,79.04,79.05,78.99,79.0,29400.0,69.2238,69.2325,69.18,69.1888,29400.0
2014-04-17 15:30:00,79.0,79.0,78.9,78.91,30200.0,69.1888,69.1888,69.1012,69.1099,30200.0
2014-04-17 15:40:00,78.91,78.94,78.77,78.83,91400.0,69.1099,69.1362,68.9873,69.0399,91400.0
2014-04-17 15:50:00,78.83,78.89,78.76,78.77,165900.0,69.0399,69.0924,68.9786,68.9873,165900.0
2014-04-21 09:30:00,78.87,79.21,78.8,79.2,38300.0,69.0749,69.3727,69.0136,69.3639,38300.0
2014-04-21 09:40:00,79.17,79.38,79.15,79.33,25900.0,69.3376,69.5216,69.3201,69.4778,25900.0
2014-04-21 09:50:00,79.31,79.33,79.21,79.33,49800.0,69.4603,69.4778,69.3727,69.4778,49800.0
2014-04-21 10:00:00,79.32,79.52,79.2,79.26,139800.0,69.469,69.6442,69.3639,69.4165,139800.0
2014-04-21 10:10:00,79.26,79.36,79.2,79.26,168500.0,69.4165,69.504,69.3639,69.4165,168500.0
2014-04-21 10:20:00,79.27,79.31,79.18,79.24,76700.0,69.4252,69.4603,69.3464,69.3989,76700.0
2014-04-21 10:30:00,79.22,79.23,79.02,79.03,37700.0,69.3814,69.3902,69.2063,69.215,37700.0
2014-04-21 10:40:00,79.05,79.23,79.05,79.2,9900.0,69.2325,69.3902,69.2325,69.3639,9900.0
2014-04-21 10:50:00,79.23,79.28,79.16,79.27,10000.0,69.3902,69.434,69.3289,69.4252,10000.0
2014-04-21 11:00:00,79.28,79.3,79.17,79.28,11800.0,69.434,69.4515,69.3376,69.434,11800.0
2014-04-21 11:10:00,79.27,79.49,79.27,79.4,38100.0,69.4252,69.6179,69.4252,69.5391,38100.0
2014-04-21 11:20:00,79.39,79.43,79.35,79.36,45600.0,69.5303,69.5654,69.4953,69.504,45600.0
2014-04-21 11:30:00,79.36,79.42,79.35,79.39,20400.0,69.504,69.5566,69.4953,69.5303,20400.0
2014-04-21 11:40:00,79.4,79.55,79.36,79.53,19600.0,69.5391,69.6704,69.504,69.6529,19600.0
2014-04-21 11:50:00,79.52,79.63,79.52,79.61,15600.0,69.6442,69.7405,69.6442,69.723,15600.0
2014-04-21 12:00:00,79.6,79.6,79.52,79.54,37000.0,69.7142,69.7142,69.6442,69.6617,37000.0
2014-04-21 12:10:00,79.55,79.61,79.5,79.6,18000.0,69.6704,69.723,69.6267,69.7142,18000.0
2014-04-21 12:20:00,79.58,79.61,79.51,79.55,21900.0,69.6967,69.723,69.6354,69.6704,21900.0
2014-04-21 12:30:00,79.57,79.57,79.47,79.47,18300.0,69.688,69.688,69.6004,69.6004,18300.0
2014-04-21 12:40:00,79.49,79.64,79.49,79.64,30500.0,69.6179,69.7493,69.6179,69.7493,30500.0
2014-04-21 12:50:00,79.64,79.71,79.64,79.7,11900.0,69.7493,69.8106,69.7493,69.8018,11900.0
2014-04-21 13:00:00,79.72,79.73,79.67,79.68,12100.0,69.8193,69.8281,69.7755,69.7843,12100.0
2014-04-21 13:10:00,79.7,79.73,79.64,79.65,30700.0,69.8018,69.8281,69.7493,69.758,30700.0
2014-04-21 13:20:00,79.65,79.65,79.57,79.62,31800.0,69.758,69.758,69.688,69.7318,31800.0
2014-04-21 13:30:00,79.62,79.63,79.58,79.63,22300.0,69.7318,69.7405,69.6967,69.7405,22300.0
2014-04-21 13:40:00,79.63,79.7,79.61,79.64,16700.0,69.7405,69.8018,69.723,69.7493,16700.0
2014-04-21 13:50:00,79.64,79.67,79.51,79.54,38800.0,69.7493,69.7755,69.6354,69.6617,38800.0
2014-04-21 14:00:00,79.53,79.56,79.47,79.51,15400.0,69.6529,69.6792,69.6004,69.6354,15400.0
2014-04-21 14:10:00,79.51,79.51,79.47,79.49,17400.0,69.6354,69.6354,69.6004,69.6179,17400.0
2014-04-21 14:20:00,79.49,79.51,79.47,79.5,32600.0,69.6179,69.6354,69.6004,69.6267,32600.0
2014-04-21 14:30:00,79.51,79.52,79.5,79.52,17100.0,69.6354,69.6442,69.6267,69.6442,17100.0
2014-04-21 14:40:00,79.5,79.54,79.43,79.48,37900.0,69.6267,69.6617,69.5654,69.6091,37900.0
2014-04-21 14:50:00,79.48,79.51,79.46,79.47,31000.0,69.6091,69.6354,69.5916,69.6004,31000.0
2014-04-21 15:00:00,79.49,79.52,79.42,79.42,39100.0,69.6179,69.6442,69.5566,69.5566,39100.0
2014-04-21 15:10:00,79.42,79.47,79.4,79.42,29100.0,69.5566,69.6004,69.5391,69.5566,29100.0
2014-04-21 15:20:00,79.41,79.5,79.4,79.42,30500.0,69.5478,69.6267,69.5391,69.5566,30500.0
2014-04-21 15:30:00,79.42,79.46,79.35,79.42,54600.0,69.5566,69.5916,69.4953,69.5566,54600.0
2014-04-21 15:40:00,79.42,79.52,79.36,79.52,99700.0,69.5566,69.6442,69.504,69.6442,99700.0
2014-04-21 15:50:00,79.52,79.56,79.16,79.46,459200.0,69.6442,69.6792,69.3289,69.5916,459200.0
2014-04-22 09:30:00,79.41,79.78,79.21,79.45,31400.0,69.5478,69.8719,69.3727,69.5829,31400.0
2014-04-22 09:40:00,79.47,79.54,79.09,79.17,122200.0,69.6004,69.6617,69.2676,69.3376,122200.0
2014-04-22 09:50:00,79.17,79.28,79.12,79.25,67400.0,69.3376,69.434,69.2939,69.4077,67400.0
2014-04-22 10:00:00,79.25,79.43,79.16,79.38,35500.0,69.4077,69.5654,69.3289,69.5216,35500.0
2014-04-22 10:10:00,79.36,79.4,79.31,79.31,20400.0,69.504,69.5391,69.4603,69.4603,20400.0
2014-04-22 10:20:00,79.31,79.31,79.13,79.15,17800.0,69.4603,69.4603,69.3026,69.3201,17800.0
2014-04-22 10:30:00,79.15,79.29,79.09,79.09,16500.0,69.3201,69.4427,69.2676,69.2676,16500.0
2014-04-22 10:40:00,79.1,79.1,79.0,79.07,20600.0,69.2763,69.2763,69.1888,69.2501,20600.0
2014-04-22 10:50:00,79.07,79.13,79.03,79.11,28300.0,69.2501,69.3026,69.215,69.2851,28300.0
2014-04-22 11:00:00,79.11,79.23,79.04,79.14,62500.0,69.2851,69.3902,69.2238,69.3114,62500.0
2014-04-22 11:10:00,79.14,79.16,79.06,79.16,39900.0,69.3114,69.3289,69.2413,69.3289,39900.0
2014-04-22 11:20:00,79.17,79.3,79.12,79.27,38300.0,69.3376,69.4515,69.2939,69.4252,38300.0
2014-04-22 11:30:00,79.28,79.32,79.2,79.32,18000.0,69.434,69.469,69.3639,69.469,18000.0
2014-04-22 11:40:00,79.32,79.33,79.24,79.26,25500.0,69.469,69.4778,69.3989,69.4165,25500.0
2014-04-22 11:50:00,79.27,79.29,79.07,79.12,42700.0,69.4252,69.4427,69.2501,69.2939,42700.0
2014-04-22 12:00:00,79.12,79.16,79.07,79.13,19600.0,69.2939,69.3289,69.2501,69.3026,19600.0
2014-04-22 12:10:00,79.12,79.27,79.08,79.25,34800.0,69.2939,69.4252,69.2588,69.4077,34800.0
2014-04-22 12:20:00,79.25,79.34,79.25,79.29,13700.0,69.4077,69.4865,69.4077,69.4427,13700.0
2014-04-22 12:30:00,79.31,79.38,79.29,79.37,11200.0,69.4603,69.5216,69.4427,69.5128,11200.0
2014-04-22 12:40:00,79.36,79.39,79.34,79.37,10500.0,69.504,69.5303,69.4865,69.5128,10500.0
2014-04-22 12:50:00,79.38,79.47,79.38,79.47,8200.0,69.5216,69.6004,69.5216,69.6004,8200.0
2014-04-22 13:00:00,79.46,79.52,79.45,79.45,19300.0,69.5916,69.6442,69.5829,69.5829,19300.0
2014-04-22 13:10:00,79.44,79.46,79.4,79.45,16400.0,69.5741,69.5916,69.5391,69.5829,16400.0
2014-04-22 13:20:00,79.45,79.53,79.42,79.45,10400.0,69.5829,69.6529,69.5566,69.5829,10400.0
2014-04-22 13:30:00,79.45,79.46,79.33,79.35,32400.0,69.5829,69.5916,69.4778,69.4953,32400.0
2014-04-22 13:40:00,79.35,79.45,79.34,79.39,14100.0,69.4953,69.5829,69.4865,69.5303,14100.0
2014-04-22 13:50:00,79.39,79.41,79.3,79.34,22300.0,69.5303,69.5478,69.4515,69.4865,22300.0
2014-04-22 14:00:00,79.33,79.33,79.19,79.19,19000.0,69.4778,69.4778,69.3552,69.3552,19000.0
2014-04-22 14:10:00,79.18,79.18,79.12,79.15,29800.0,69.3464,69.3464,69.2939,69.3201,29800.0
2014-04-22 14:20:00,79.15,79.15,79.07,79.08,16900.0,69.3201,69.3201,69.2501,69.2588,16900.0
2014-04-22 14:30:00,79.08,79.11,79.03,79.11,46400.0,69.2588,69.2851,69.215,69.2851,46400.0
2014-04-22 14:40:00,79.11,79.12,79.05,79.07,28700.0,69.2851,69.2939,69.2325,69.2501,28700.0
2014-04-22 14:50:00,79.07,79.12,79.06,79.09,28100.0,69.2501,69.2939,69.2413,69.2676,28100.0
2014-04-22 15:00:00,79.08,79.13,79.06,79.06,14500.0,69.2588,69.3026,69.2413,69.2413,14500.0
2014-04-22 15:10:00,79.07,79.1,79.0,79.01,22300.0,69.2501,69.2763,69.1888,69.1975,22300.0
2014-04-22 15:20:00,79.01,79.03,78.96,78.97,31400.0,69.1975,69.215,69.1537,69.1625,31400.0
2014-04-22 15:30:00,78.98,79.05,78.89,78.9,48300.0,69.1712,69.2325,69.0924,69.1012,48300.0
2014-04-22 15:40:00,78.9,78.9,78.76,78.79,116400.0,69.1012,69.1012,68.9786,69.0048,116400.0
2014-04-22 15:50:00,78.8,78.87,78.7,78.74,210000.0,69.0136,69.0749,68.926,68.961,210000.0
2014-04-23 09:30:00,78.74,78.95,78.03,78.4,25400.0,68.961,69.145,68.3392,68.6633,25400.0
2014-04-23 09:40:00,78.36,78.84,78.36,78.54,26800.0,68.6282,69.0486,68.6282,68.7859,26800.0
2014-04-23 09:50:00,78.53,78.69,78.53,78.62,18300.0,68.7771,68.9173,68.7771,68.8559,18300.0
2014-04-23 10:00:00,78.62,78.63,78.42,78.53,33000.0,68.8559,68.8647,68.6808,68.7771,33000.0
2014-04-23 10:10:00,78.53,78.7,78.52,78.56,41500.0,68.7771,68.926,68.7684,68.8034,41500.0
2014-04-23 10:20:00,78.6,78.7,78.57,78.62,45100.0,68.8384,68.926,68.8122,68.8559,45100.0
2014-04-23 10:30:00,78.61,78.67,78.56,78.67,61200.0,68.8472,68.8997,68.8034,68.8997,61200.0
2014-04-23 10:40:00,78.68,78.9,78.67,78.76,37700.0,68.9085,69.1012,68.8997,68.9786,37700.0
2014-04-23 10:50:00,78.73,78.83,78.57,78.57,30200.0,68.9523,69.0399,68.8122,68.8122,30200.0
2014-04-23 11:00:00,78.57,78.72,78.56,78.7,38200.0,68.8122,68.9435,68.8034,68.926,38200.0
2014-04-23 11:10:00,78.7,78.72,78.59,78.67,44400.0,68.926,68.9435,68.8297,68.8997,44400.0
2014-04-23 11:20:00,78.66,78.75,78.63,78.72,26600.0,68.891,68.9698,68.8647,68.9435,26600.0
2014-04-23 11:30:00,78.75,78.86,78.73,78.84,41300.0,68.9698,69.0661,68.9523,69.0486,41300.0
2014-04-23 11:40:00,78.83,78.85,78.7,78.7,36300.0,69.0399,69.0574,68.926,68.926,36300.0
2014-04-23 11:50:00,78.72,78.79,78.68,78.7,34100.0,68.9435,69.0048,68.9085,68.926,34100.0
2014-04-23 12:00:00,78.72,78.72,78.63,78.66,27700.0,68.9435,68.9435,68.8647,68.891,27700.0
2014-04-23 12:10:00,78.66,78.75,78.66,78.71,23000.0,68.891,68.9698,68.891,68.9348,23000.0
2014-04-23 12:20:00,78.71,78.73,78.62,78.7,14800.0,68.9348,68.9523,68.8559,68.926,14800.0
2014-04-23 12:30:00,78.7,78.79,78.65,78.75,27200.0,68.926,69.0048,68.8822,68.9698,27200.0
2014-04-23 12:40:00,78.77,78.86,78.72,78.86,27600.0,68.9873,69.0661,68.9435,69.0661,27600.0
2014-04-23 12:50:00,78.87,78.98,78.87,78.94,30000.0,69.0749,69.1712,69.0749,69.1362,30000.0
2014-04-23 13:00:00,78.94,78.96,78.91,78.92,27700.0,69.1362,69.1537,69.1099,69.1187,27700.0
2014-04-23 13:10:00,78.93,79.0,78.89,79.0,18100.0,69.1274,69.1888,69.0924,69.1888,18100.0
2014-04-23 13:20:00,79.01,79.08,78.95,79.06,35700.0,69.1975,69.2588,69.145,69.2413,35700.0
2014-04-23 13:30:00,79.07,79.11,78.94,78.95,21100.0,69.2501,69.2851,69.1362,69.145,21100.0
2014-04-23 13:40:00,78.95,79.0,78.86,78.87,32400.0,69.145,69.1888,69.0661,69.0749,32400.0
2014-04-23 13:50:00,78.87,78.9,78.72,78.76,44100.0,69.0749,69.1012,68.9435,68.9786,44100.0
2014-04-23 14:00:00,78.76,78.81,78.72,78.8,23400.0,68.9786,69.0223,68.9435,69.0136,23400.0
2014-04-23 14:10:00,78.8,78.82,78.71,78.73,21300.0,69.0136,69.0311,68.9348,68.9523,21300.0
2014-04-23 14:20:00,78.73,78.76,78.71,78.73,10500.0,68.9523,68.9786,68.9348,68.9523,10500.0
2014-04-23 14:30:00,78.72,78.76,78.63,78.7,23800.0,68.9435,68.9786,68.8647,68.926,23800.0
2014-04-23 14:40:00,78.69,78.72,78.63,78.64,16800.0,68.9173,68.9435,68.8647,68.8735,16800.0
2014-04-23 14:50:00,78.63,78.68,78.57,78.59,24600.0,68.8647,68.9085,68.8122,68.8297,24600.0
2014-04-23 15:00:00,78.59,78.64,78.54,78.58,45200.0,68.8297,68.8735,68.7859,68.8209,45200.0
2014-04-23 15:10:00,78.57,78.59,78.48,78.5,64200.0,68.8122,68.8297,68.7333,68.7508,64200.0
2014-04-23 15:20:00,78.52,78.66,78.46,78.5,88400.0,68.7684,68.891,68.7158,68.7508,88400.0
2014-04-23 15:30:00,78.51,78.63,78.48,78.59,75100.0,68.7596,68.8647,68.7333,68.8297,75100.0
2014-04-23 15:40:00,78.59,78.61,78.49,78.51,104800.0,68.8297,68.8472,68.7421,68.7596,104800.0
2014-04-23 15:50:00,78.51,78.58,78.38,78.38,183600.0,68.7596,68.8209,68.6458,68.6458,183600.0
2014-04-24 09:30:00,80.51,80.78,79.05,79.35,278100.0,70.5112,70.7477,69.2325,69.4953,278100.0
2014-04-24 09:40:00,79.27,79.81,78.19,78.59,239900.0,69.4252,69.8982,68.4793,68.8297,239900.0
2014-04-24 09:50:00,78.6,78.8,77.74,77.81,96000.0,68.8384,69.0136,68.0852,68.1465,96000.0
2014-04-24 10:00:00,77.81,77.91,76.89,77.08,200900.0,68.1465,68.2341,67.3408,67.5072,200900.0
2014-04-24 10:10:00,77.09,77.37,76.96,77.17,123800.0,67.516,67.7612,67.4021,67.586,123800.0
2014-04-24 10:20:00,77.18,77.51,77.07,77.47,218900.0,67.5948,67.8838,67.4984,67.8488,218900.0
2014-04-24 10:30:00,77.48,77.64,77.24,77.54,102900.0,67.8575,67.9977,67.6473,67.9101,102900.0
2014-04-24 10:40:00,77.52,77.84,77.27,77.33,59400.0,67.8926,68.1728,67.6736,67.7262,59400.0
2014-04-24 10:50:00,77.34,77.88,77.34,77.82,80100.0,67.7349,68.2078,67.7349,68.1553,80100.0
2014-04-24 11:00:00,77.85,77.88,77.66,77.86,58400.0,68.1816,68.2078,68.0152,68.1903,58400.0
2014-04-24 11:10:00,77.87,77.95,77.72,77.91,55600.0,68.1991,68.2692,68.0677,68.2341,55600.0
2014-04-24 11:20:00,77.92,77.96,77.87,77.89,70200.0,68.2429,68.2779,68.1991,68.2166,70200.0
2014-04-24 11:30:00,77.9,77.95,77.82,77.85,47600.0,68.2254,68.2692,68.1553,68.1816,47600.0
2014-04-24 11:40:00,77.87,77.87,77.68,77.77,101200.0,68.1991,68.1991,68.0327,68.1115,101200.0
2014-04-24 11:50:00,77.77,77.82,77.68,77.79,32700.0,68.1115,68.1553,68.0327,68.129,32700.0
2014-04-24 12:00:00,77.81,77.97,77.79,77.91,40000.0,68.1465,68.2867,68.129,68.2341,40000.0
2014-04-24 12:10:00,77.92,78.0,77.9,77.9,106500.0,68.2429,68.3129,68.2254,68.2254,106500.0
2014-04-24 12:20:00,77.93,77.97,77.76,77.77,28900.0,68.2516,68.2867,68.1028,68.1115,28900.0
2014-04-24 12:30:00,77.77,77.96,77.77,77.89,28700.0,68.1115,68.2779,68.1115,68.2166,28700.0
2014-04-24 12:40:00,77.88,78.07,77.82,77.91,55700.0,68.2078,68.3743,68.1553,68.2341,55700.0
2014-04-24 12:50:00,77.91,78.03,77.87,77.95,48800.0,68.2341,68.3392,68.1991,68.2692,48800.0
2014-04-24 13:00:00,78.01,78.01,77.66,77.7,58900.0,68.3217,68.3217,68.0152,68.0502,58900.0
2014-04-24 13:10:00,77.68,77.82,77.68,77.78,10600.0,68.0327,68.1553,68.0327,68.1203,10600.0
2014-04-24 13:20:00,77.8,77.87,77.78,77.84,23900.0,68.1378,68.1991,68.1203,68.1728,23900.0
2014-04-24 13:30:00,77.84,77.91,77.69,77.69,27900.0,68.1728,68.2341,68.0414,68.0414,27900.0
2014-04-24 13:40:00,77.7,77.86,77.69,77.84,34200.0,68.0502,68.1903,68.0414,68.1728,34200.0
2014-04-24 13:50:00,77.84,77.91,77.77,77.8,56200.0,68.1728,68.2341,68.1115,68.1378,56200.0
2014-04-24 14:00:00,77.81,77.84,77.67,77.67,171400.0,68.1465,68.1728,68.0239,68.0239,171400.0
2014-04-24 14:10:00,77.67,77.7,77.61,77.63,51400.0,68.0239,68.0502,67.9714,67.9889,51400.0
2014-04-24 14:20:00,77.64,77.7,77.6,77.64,45800.0,67.9977,68.0502,67.9626,67.9977,45800.0
2014-04-24 14:30:00,77.66,77.68,77.52,77.52,83000.0,68.0152,68.0327,67.8926,67.8926,83000.0
2014-04-24 14:40:00,77.52,77.52,77.19,77.31,105700.0,67.8926,67.8926,67.6035,67.7086,105700.0
2014-04-24 14:50:00,77.31,77.44,77.27,77.41,62800.0,67.7086,67.8225,67.6736,67.7962,62800.0
2014-04-24 15:00:00,77.42,77.6,77.4,77.54,101900.0,67.805,67.9626,67.7875,67.9101,101900.0
2014-04-24 15:10:00,77.56,77.62,77.51,77.56,104100.0,67.9276,67.9801,67.8838,67.9276,104100.0
2014-04-24 15:20:00,77.56,77.91,77.55,77.89,106300.0,67.9276,68.2341,67.9188,68.2166,106300.0
2014-04-24 15:30:00,77.9,77.93,77.65,77.76,129500.0,68.2254,68.2516,68.0064,68.1028,129500.0
2014-04-24 15:40:00,77.77,77.86,77.73,77.84,166200.0,68.1115,68.1903,68.0765,68.1728,166200.0
2014-04-24 15:50:00,77.84,78.0,77.81,77.89,325800.0,68.1728,68.3129,68.1465,68.2166,325800.0
2014-04-25 09:30:00,77.58,78.22,77.57,78.04,61400.0,67.9451,68.5056,67.9363,68.348,61400.0
2014-04-25 09:40:00,78.06,78.45,78.05,78.15,59300.0,68.3655,68.7071,68.3567,68.4443,59300.0
2014-04-25 09:50:00,78.18,78.19,77.94,78.01,85000.0,68.4706,68.4793,68.2604,68.3217,85000.0
2014-04-25 10:00:00,78.05,78.05,77.82,77.92,64000.0,68.3567,68.3567,68.1553,68.2429,64000.0
2014-04-25 10:10:00,77.91,78.01,77.87,77.91,75600.0,68.2341,68.3217,68.1991,68.2341,75600.0
2014-04-25 10:20:00,77.9,77.95,77.79,77.84,55600.0,68.2254,68.2692,68.129,68.1728,55600.0
2014-04-25 10:30:00,77.82,77.83,77.5,77.63,31400.0,68.1553,68.1641,67.875,67.9889,31400.0
2014-04-25 10:40:00,77.62,77.8,77.57,77.66,26700.0,67.9801,68.1378,67.9363,68.0152,26700.0
2014-04-25 10:50:00,77.64,77.66,77.43,77.47,36900.0,67.9977,68.0152,67.8137,67.8488,36900.0
2014-04-25 11:00:00,77.46,77.49,77.33,77.35,24900.0,67.84,67.8663,67.7262,67.7437,24900.0
2014-04-25 11:10:00,77.34,77.53,77.3,77.49,34000.0,67.7349,67.9013,67.6999,67.8663,34000.0
2014-04-25 11:20:00,77.48,77.51,77.36,77.4,23000.0,67.8575,67.8838,67.7524,67.7875,23000.0
2014-04-25 11:30:00,77.41,77.48,77.31,77.47,39500.0,67.7962,67.8575,67.7086,67.8488,39500.0
2014-04-25 11:40:00,77.47,77.53,77.45,77.49,42700.0,67.8488,67.9013,67.8313,67.8663,42700.0
2014-04-25 11:50:00,77.48,77.65,77.47,77.51,38200.0,67.8575,68.0064,67.8488,67.8838,38200.0
2014-04-25 12:00:00,77.51,77.61,77.5,77.51,29700.0,67.8838,67.9714,67.875,67.8838,29700.0
2014-04-25 12:10:00,77.51,77.53,77.4,77.41,23700.0,67.8838,67.9013,67.7875,67.7962,23700.0
2014-04-25 12:20:00,77.41,77.45,77.38,77.43,20800.0,67.7962,67.8313,67.7699,67.8137,20800.0
2014-04-25 12:30:00,77.44,77.45,77.3,77.39,62400.0,67.8225,67.8313,67.6999,67.7787,62400.0
2014-04-25 12:40:00,77.39,77.39,77.28,77.31,30600.0,67.7787,67.7787,67.6824,67.7086,30600.0
2014-04-25 12:50:00,77.32,77.39,77.31,77.34,21200.0,67.7174,67.7787,67.7086,67.7349,21200.0
2014-04-25 13:00:00,77.34,77.35,77.23,77.24,19200.0,67.7349,67.7437,67.6386,67.6473,19200.0
2014-04-25 13:10:00,77.24,77.26,77.14,77.16,15300.0,67.6473,67.6648,67.5598,67.5773,15300.0
2014-04-25 13:20:00,77.17,77.31,77.17,77.2,17000.0,67.586,67.7086,67.586,67.6123,17000.0
2014-04-25 13:30:00,77.19,77.2,77.06,77.08,22700.0,67.6035,67.6123,67.4897,67.5072,22700.0
2014-04-25 13:40:00,77.08,77.16,77.07,77.1,27800.0,67.5072,67.5773,67.4984,67.5247,27800.0
2014-04-25 13:50:00,77.1,77.13,77.04,77.06,29300.0,67.5247,67.551,67.4722,67.4897,29300.0
2014-04-25 14:00:00,77.05,77.06,76.93,76.95,48500.0,67.4809,67.4897,67.3758,67.3933,48500.0
2014-04-25 14:10:00,76.96,76.97,76.88,76.93,32800.0,67.4021,67.4109,67.332,67.3758,32800.0
2014-04-25 14:20:00,76.93,77.04,76.86,76.99,26300.0,67.3758,67.4722,67.3145,67.4284,26300.0
2014-04-25 14:30:00,76.98,77.04,76.9,76.99,39900.0,67.4196,67.4722,67.3496,67.4284,39900.0
2014-04-25 14:40:00,77.0,77.05,76.99,77.0,34500.0,67.4371,67.4809,67.4284,67.4371,34500.0
2014-04-25 14:50:00,77.01,77.03,76.94,76.96,35800.0,67.4459,67.4634,67.3846,67.4021,35800.0
2014-04-25 15:00:00,76.94,77.03,76.93,76.94,34500.0,67.3846,67.4634,67.3758,67.3846,34500.0
2014-04-25 15:10:00,76.93,76.96,76.85,76.88,35800.0,67.3758,67.4021,67.3058,67.332,35800.0
2014-04-25 15:20:00,76.88,77.0,76.88,77.0,35500.0,67.332,67.4371,67.332,67.4371,35500.0
2014-04-25 15:30:00,76.98,77.03,76.88,76.9,61500.0,67.4196,67.4634,67.332,67.3496,61500.0
2014-04-25 15:40:00,76.9,76.9,76.8,76.84,162800.0,67.3496,67.3496,67.262,67.297,162800.0
2014-04-25 15:50:00,76.84,76.84,76.67,76.72,221200.0,67.297,67.297,67.1481,67.1919,221200.0
2014-04-28 09:30:00,77.13,77.3,76.32,76.32,83400.0,67.551,67.6999,66.8416,66.8416,83400.0
2014-04-28 09:40:00,76.35,76.55,76.27,76.27,42700.0,66.8679,67.043,66.7978,66.7978,42700.0
2014-04-28 09:50:00,76.28,76.73,76.28,76.63,27500.0,66.8066,67.2007,66.8066,67.1131,27500.0
2014-04-28 10:00:00,76.64,76.75,76.46,76.62,38500.0,67.1218,67.2182,66.9642,67.1043,38500.0
2014-04-28 10:10:00,76.63,76.72,76.55,76.68,51100.0,67.1131,67.1919,67.043,67.1569,51100.0
2014-04-28 10:20:00,76.7,76.73,76.55,76.62,74100.0,67.1744,67.2007,67.043,67.1043,74100.0
2014-04-28 10:30:00,76.61,76.79,76.6,76.75,38100.0,67.0956,67.2532,67.0868,67.2182,38100.0
2014-04-28 10:40:00,76.75,76.86,76.6,76.64,33100.0,67.2182,67.3145,67.0868,67.1218,33100.0
2014-04-28 10:50:00,76.63,76.65,76.48,76.5,28700.0,67.1131,67.1306,66.9817,66.9992,28700.0
2014-04-28 11:00:00,76.5,76.76,76.5,76.55,34900.0,66.9992,67.2269,66.9992,67.043,34900.0
2014-04-28 11:10:00,76.56,76.58,76.3,76.3,23300.0,67.0518,67.0693,66.8241,66.8241,23300.0
2014-04-28 11:20:00,76.3,76.32,76.07,76.14,46800.0,66.8241,66.8416,66.6226,66.6839,46800.0
2014-04-28 11:30:00,76.13,76.45,76.12,76.45,26700.0,66.6752,66.9554,66.6664,66.9554,26700.0
2014-04-28 11:40:00,76.46,76.48,76.4,76.42,28000.0,66.9642,66.9817,66.9117,66.9292,28000.0
2014-04-28 11:50:00,76.42,76.45,76.22,76.23,16600.0,66.9292,66.9554,66.754,66.7628,16600.0
2014-04-28 12:00:00,76.23,76.26,76.08,76.09,36000.0,66.7628,66.789,66.6314,66.6402,36000.0
2014-04-28 12:10:00,76.1,76.14,76.05,76.05,31200.0,66.6489,66.6839,66.6051,66.6051,31200.0
2014-04-28 12:20:00,76.05,76.08,76.01,76.05,28900.0,66.6051,66.6314,66.5701,66.6051,28900.0
2014-04-28 12:30:00,76.08,76.11,76.04,76.05,18700.0,66.6314,66.6577,66.5964,66.6051,18700.0
2014-04-28 12:40:00,76.04,76.13,76.04,76.13,23800.0,66.5964,66.6752,66.5964,66.6752,23800.0
2014-04-28 12:50:00,76.12,76.13,76.07,76.13,16900.0,66.6664,66.6752,66.6226,66.6752,16900.0
2014-04-28 13:00:00,76.12,76.13,76.02,76.07,79200.0,66.6664,66.6752,66.5788,66.6226,79200.0
2014-04-28 13:10:00,76.07,76.1,75.84,75.86,129500.0,66.6226,66.6489,66.4212,66.4387,129500.0
2014-04-28 13:20:00,75.84,75.96,75.78,75.95,45700.0,66.4212,66.5263,66.3687,66.5175,45700.0
2014-04-28 13:30:00,75.95,76.01,75.8,75.87,38500.0,66.5175,66.5701,66.3862,66.4475,38500.0
2014-04-28 13:40:00,75.88,76.0,75.87,75.98,32600.0,66.4562,66.5613,66.4475,66.5438,32600.0
2014-04-28 13:50:00,75.98,76.03,75.96,76.0,95200.0,66.5438,66.5876,66.5263,66.5613,95200.0
2014-04-28 14:00:00,76.0,76.01,75.88,75.96,39700.0,66.5613,66.5701,66.4562,66.5263,39700.0
2014-04-28 14:10:00,75.98,76.12,75.98,76.09,107200.0,66.5438,66.6664,66.5438,66.6402,107200.0
2014-04-28 14:20:00,76.1,76.12,76.03,76.12,35800.0,66.6489,66.6664,66.5876,66.6664,35800.0
2014-04-28 14:30:00,76.14,76.25,76.14,76.19,65200.0,66.6839,66.7803,66.6839,66.7277,65200.0
2014-04-28 14:40:00,76.18,76.24,76.09,76.22,75100.0,66.719,66.7715,66.6402,66.754,75100.0
2014-04-28 14:50:00,76.24,76.26,76.2,76.24,25100.0,66.7715,66.789,66.7365,66.7715,25100.0
2014-04-28 15:00:00,76.23,76.53,76.23,76.52,24700.0,66.7628,67.0255,66.7628,67.0168,24700.0
2014-04-28 15:10:00,76.56,76.82,76.55,76.82,58000.0,67.0518,67.2795,67.043,67.2795,58000.0
2014-04-28 15:20:00,76.83,76.93,76.79,76.88,49900.0,67.2883,67.3758,67.2532,67.332,49900.0
2014-04-28 15:30:00,76.86,77.0,76.84,76.94,69400.0,67.3145,67.4371,67.297,67.3846,69400.0
2014-04-28 15:40:00,76.96,76.99,76.76,76.77,92500.0,67.4021,67.4284,67.2269,67.2357,92500.0
2014-04-28 15:50:00,76.77,76.87,76.72,76.83,235600.0,67.2357,67.3233,67.1919,67.2883,235600.0
2014-04-29 09:30:00,77.16,77.48,76.9,77.24,40300.0,67.5773,67.8575,67.3496,67.6473,40300.0
2014-04-29 09:40:00,77.27,77.49,77.21,77.48,16800.0,67.6736,67.8663,67.6211,67.8575,16800.0
2014-04-29 09:50:00,77.47,77.53,77.3,77.31,32700.0,67.8488,67.9013,67.6999,67.7086,32700.0
2014-04-29 10:00:00,77.33,77.43,77.25,77.27,23800.0,67.7262,67.8137,67.6561,67.6736,23800.0
2014-04-29 10:10:00,77.26,77.31,77.14,77.19,26600.0,67.6648,67.7086,67.5598,67.6035,26600.0
2014-04-29 10:20:00,77.18,77.21,77.03,77.04,40700.0,67.5948,67.6211,67.4634,67.4722,40700.0
2014-04-29 10:30:00,77.07,77.32,77.0,77.24,50600.0,67.4984,67.7174,67.4371,67.6473,50600.0
2014-04-29 10:40:00,77.22,77.5,77.2,77.45,17900.0,67.6298,67.875,67.6123,67.8313,17900.0
2014-04-29 10:50:00,77.45,77.57,77.42,77.46,26700.0,67.8313,67.9363,67.805,67.84,26700.0
2014-04-29 11:00:00,77.48,77.61,77.47,77.5,23100.0,67.8575,67.9714,67.8488,67.875,23100.0
2014-04-29 11:10:00,77.49,77.53,77.4,77.48,23600.0,67.8663,67.9013,67.7875,67.8575,23600.0
2014-04-29 11:20:00,77.48,77.78,77.48,77.78,52700.0,67.8575,68.1203,67.8575,68.1203,52700.0
2014-04-29 11:30:00,77.77,77.86,77.7,77.83,44200.0,68.1115,68.1903,68.0502,68.1641,44200.0
2014-04-29 11:40:00,77.83,77.93,77.82,77.9,26600.0,68.1641,68.2516,68.1553,68.2254,26600.0
2014-04-29 11:50:00,77.87,77.88,77.82,77.83,17900.0,68.1991,68.2078,68.1553,68.1641,17900.0
2014-04-29 12:00:00,77.84,77.88,77.82,77.83,25400.0,68.1728,68.2078,68.1553,68.1641,25400.0
2014-04-29 12:10:00,77.83,77.87,77.82,77.86,23700.0,68.1641,68.1991,68.1553,68.1903,23700.0
2014-04-29 12:20:00,77.87,77.94,77.76,77.94,27700.0,68.1991,68.2604,68.1028,68.2604,27700.0
2014-04-29 12:30:00,77.92,77.98,77.89,77.93,22200.0,68.2429,68.2954,68.2166,68.2516,22200.0
2014-04-29 12:40:00,77.93,77.95,77.87,77.89,12500.0,68.2516,68.2692,68.1991,68.2166,12500.0
2014-04-29 12:50:00,77.9,77.96,77.84,77.96,22500.0,68.2254,68.2779,68.1728,68.2779,22500.0
2014-04-29 13:00:00,77.97,78.0,77.93,77.94,33200.0,68.2867,68.3129,68.2516,68.2604,33200.0
2014-04-29 13:10:00,77.94,78.02,77.73,77.8,27300.0,68.2604,68.3305,68.0765,68.1378,27300.0
2014-04-29 13:20:00,77.79,77.86,77.78,77.84,14200.0,68.129,68.1903,68.1203,68.1728,14200.0
2014-04-29 13:30:00,77.84,77.86,77.78,77.8,27700.0,68.1728,68.1903,68.1203,68.1378,27700.0
2014-04-29 13:40:00,77.79,77.81,77.69,77.8,21000.0,68.129,68.1465,68.0414,68.1378,21000.0
2014-04-29 13:50:00,77.82,77.86,77.78,77.84,22400.0,68.1553,68.1903,68.1203,68.1728,22400.0
2014-04-29 14:00:00,77.85,77.99,77.85,77.97,31500.0,68.1816,68.3042,68.1816,68.2867,31500.0
2014-04-29 14:10:00,77.98,78.09,77.95,78.0,40700.0,68.2954,68.3918,68.2692,68.3129,40700.0
2014-04-29 14:20:00,78.02,78.16,77.97,78.16,36100.0,68.3305,68.4531,68.2867,68.4531,36100.0
2014-04-29 14:30:00,78.15,78.17,78.12,78.16,32300.0,68.4443,68.4618,68.418,68.4531,32300.0
2014-04-29 14:40:00,78.16,78.26,78.13,78.26,33700.0,68.4531,68.5407,68.4268,68.5407,33700.0
2014-04-29 14:50:00,78.26,78.27,78.14,78.17,39500.0,68.5407,68.5494,68.4356,68.4618,39500.0
2014-04-29 15:00:00,78.17,78.22,78.15,78.22,27800.0,68.4618,68.5056,68.4443,68.5056,27800.0
2014-04-29 15:10:00,78.21,78.22,78.17,78.2,44000.0,68.4969,68.5056,68.4618,68.4881,44000.0
2014-04-29 15:20:00,78.21,78.22,78.15,78.18,44600.0,68.4969,68.5056,68.4443,68.4706,44600.0
2014-04-29 15:30:00,78.18,78.18,77.98,78.01,59100.0,68.4706,68.4706,68.2954,68.3217,59100.0
2014-04-29 15:40:00,78.01,78.01,77.9,77.95,75300.0,68.3217,68.3217,68.2254,68.2692,75300.0
2014-04-29 15:50:00,77.94,77.94,77.87,77.91,153200.0,68.2604,68.2604,68.1991,68.2341,153200.0
2014-04-30 09:30:00,77.9,78.02,77.68,77.91,32100.0,68.2254,68.3305,68.0327,68.2341,32100.0
2014-04-30 09:40:00,77.91,77.92,77.63,77.63,16700.0,68.2341,68.2429,67.9889,67.9889,16700.0
2014-04-30 09:50:00,77.59,77.65,77.46,77.59,17600.0,67.9539,68.0064,67.84,67.9539,17600.0
2014-04-30 10:00:00,77.61,77.61,77.47,77.47,23200.0,67.9714,67.9714,67.8488,67.8488,23200.0
2014-04-30 10:10:00,77.47,77.77,77.47,77.75,18900.0,67.8488,68.1115,67.8488,68.094,18900.0
2014-04-30 10:20:00,77.79,77.87,77.76,77.81,17400.0,68.129,68.1991,68.1028,68.1465,17400.0
2014-04-30 10:30:00,77.82,77.84,77.61,77.61,21200.0,68.1553,68.1728,67.9714,67.9714,21200.0
2014-04-30 10:40:00,77.59,77.63,77.53,77.58,44900.0,67.9539,67.9889,67.9013,67.9451,44900.0
2014-04-30 10:50:00,77.61,77.66,77.55,77.55,17900.0,67.9714,68.0152,67.9188,67.9188,17900.0
2014-04-30 11:00:00,77.56,77.57,77.46,77.46,11600.0,67.9276,67.9363,67.84,67.84,11600.0
2014-04-30 11:10:00,77.44,77.55,77.43,77.46,19900.0,67.8225,67.9188,67.8137,67.84,19900.0
2014-04-30 11:20:00,77.46,77.51,77.44,77.47,9000.0,67.84,67.8838,67.8225,67.8488,9000.0
2014-04-30 11:30:00,77.46,77.48,77.43,77.44,16000.0,67.84,67.8575,67.8137,67.8225,16000.0
2014-04-30 11:40:00,77.43,77.45,77.34,77.34,14500.0,67.8137,67.8313,67.7349,67.7349,14500.0
2014-04-30 11:50:00,77.34,77.38,77.29,77.32,16800.0,67.7349,67.7699,67.6911,67.7174,16800.0
2014-04-30 12:00:00,77.32,77.48,77.32,77.48,7700.0,67.7174,67.8575,67.7174,67.8575,7700.0
2014-04-30 12:10:00,77.51,77.55,77.48,77.55,7200.0,67.8838,67.9188,67.8575,67.9188,7200.0
2014-04-30 12:20:00,77.56,77.57,77.51,77.56,9500.0,67.9276,67.9363,67.8838,67.9276,9500.0
2014-04-30 12:30:00,77.56,77.6,77.55,77.55,8400.0,67.9276,67.9626,67.9188,67.9188,8400.0
2014-04-30 12:40:00,77.55,77.57,77.53,77.56,5600.0,67.9188,67.9363,67.9013,67.9276,5600.0
2014-04-30 12:50:00,77.55,77.58,77.54,77.56,4900.0,67.9188,67.9451,67.9101,67.9276,4900.0
2014-04-30 13:00:00,77.55,77.58,77.52,77.55,7300.0,67.9188,67.9451,67.8926,67.9188,7300.0
2014-04-30 13:10:00,77.53,77.55,77.47,77.49,7000.0,67.9013,67.9188,67.8488,67.8663,7000.0
2014-04-30 13:20:00,77.48,77.63,77.47,77.6,24100.0,67.8575,67.9889,67.8488,67.9626,24100.0
2014-04-30 13:30:00,77.59,77.59,77.54,77.56,7100.0,67.9539,67.9539,67.9101,67.9276,7100.0
2014-04-30 13:40:00,77.56,77.61,77.54,77.59,13000.0,67.9276,67.9714,67.9101,67.9539,13000.0
2014-04-30 13:50:00,77.59,77.68,77.58,77.64,39400.0,67.9539,68.0327,67.9451,67.9977,39400.0
2014-04-30 14:00:00,77.63,77.79,77.58,77.71,54400.0,67.9889,68.129,67.9451,68.059,54400.0
2014-04-30 14:10:00,77.72,77.73,77.58,77.62,36300.0,68.0677,68.0765,67.9451,67.9801,36300.0
2014-04-30 14:20:00,77.63,77.69,77.58,77.58,13500.0,67.9889,68.0414,67.9451,67.9451,13500.0
2014-04-30 14:30:00,77.6,77.69,77.58,77.6,17700.0,67.9626,68.0414,67.9451,67.9626,17700.0
2014-04-30 14:40:00,77.6,77.82,77.6,77.8,14100.0,67.9626,68.1553,67.9626,68.1378,14100.0
2014-04-30 14:50:00,77.8,77.95,77.78,77.87,28500.0,68.1378,68.2692,68.1203,68.1991,28500.0
2014-04-30 15:00:00,77.88,77.89,77.76,77.76,32000.0,68.2078,68.2166,68.1028,68.1028,32000.0
2014-04-30 15:10:00,77.75,77.78,77.66,77.67,23900.0,68.094,68.1203,68.0152,68.0239,23900.0
2014-04-30 15:20:00,77.68,77.81,77.63,77.79,26700.0,68.0327,68.1465,67.9889,68.129,26700.0
2014-04-30 15:30:00,77.78,77.84,77.75,77.79,24200.0,68.1203,68.1728,68.094,68.129,24200.0
2014-04-30 15:40:00,77.78,77.85,77.67,77.73,46700.0,68.1203,68.1816,68.0239,68.0765,46700.0
2014-04-30 15:50:00,77.73,77.8,77.69,77.75,84900.0,68.0765,68.1378,68.0414,68.094,84900.0
2014-05-01 09:30:00,77.74,77.94,77.3,77.36,45500.0,68.0852,68.2604,67.6999,67.7524,45500.0
2014-05-01 09:40:00,77.32,77.5,77.31,77.45,43400.0,67.7174,67.875,67.7086,67.8313,43400.0
2014-05-01 09:50:00,77.45,77.54,77.4,77.4,9200.0,67.8313,67.9101,67.7875,67.7875,9200.0
2014-05-01 10:00:00,77.4,77.47,77.31,77.31,23400.0,67.7875,67.8488,67.7086,67.7086,23400.0
2014-05-01 10:10:00,77.31,77.34,77.14,77.19,17400.0,67.7086,67.7349,67.5598,67.6035,17400.0
2014-05-01 10:20:00,77.19,77.38,77.14,77.37,14800.0,67.6035,67.7699,67.5598,67.7612,14800.0
2014-05-01 10:30:00,77.39,77.41,77.18,77.18,50800.0,67.7787,67.7962,67.5948,67.5948,50800.0
2014-05-01 10:40:00,77.16,77.55,77.12,77.51,102500.0,67.5773,67.9188,67.5422,67.8838,102500.0
2014-05-01 10:50:00,77.5,77.62,77.49,77.6,7500.0,67.875,67.9801,67.8663,67.9626,7500.0
2014-05-01 11:00:00,77.62,77.71,77.53,77.53,17400.0,67.9801,68.059,67.9013,67.9013,17400.0
2014-05-01 11:10:00,77.53,77.62,77.5,77.6,12500.0,67.9013,67.9801,67.875,67.9626,12500.0
2014-05-01 11:20:00,77.6,77.72,77.59,77.66,18100.0,67.9626,68.0677,67.9539,68.0152,18100.0
2014-05-01 11:30:00,77.65,77.93,77.65,77.89,14700.0,68.0064,68.2516,68.0064,68.2166,14700.0
2014-05-01 11:40:00,77.88,77.89,77.77,77.78,8700.0,68.2078,68.2166,68.1115,68.1203,8700.0
2014-05-01 11:50:00,77.77,77.78,77.65,77.68,15400.0,68.1115,68.1203,68.0064,68.0327,15400.0
2014-05-01 12:00:00,77.67,77.77,77.64,77.77,15400.0,68.0239,68.1115,67.9977,68.1115,15400.0
2014-05-01 12:10:00,77.78,77.83,77.74,77.75,16600.0,68.1203,68.1641,68.0852,68.094,16600.0
2014-05-01 12:20:00,77.73,77.77,77.66,77.74,19700.0,68.0765,68.1115,68.0152,68.0852,19700.0
2014-05-01 12:30:00,77.73,77.75,77.6,77.6,14000.0,68.0765,68.094,67.9626,67.9626,14000.0
2014-05-01 12:40:00,77.61,77.62,77.46,77.53,14900.0,67.9714,67.9801,67.84,67.9013,14900.0
2014-05-01 12:50:00,77.53,77.63,77.5,77.5,20100.0,67.9013,67.9889,67.875,67.875,20100.0
2014-05-01 13:00:00,77.52,77.58,77.46,77.58,12500.0,67.8926,67.9451,67.84,67.9451,12500.0
2014-05-01 13:10:00,77.57,77.58,77.49,77.51,12900.0,67.9363,67.9451,67.8663,67.8838,12900.0
2014-05-01 13:20:00,77.5,77.51,77.45,77.46,13900.0,67.875,67.8838,67.8313,67.84,13900.0
2014-05-01 13:30:00,77.45,77.51,77.41,77.5,12900.0,67.8313,67.8838,67.7962,67.875,12900.0
2014-05-01 13:40:00,77.5,77.51,77.43,77.45,14000.0,67.875,67.8838,67.8137,67.8313,14000.0
2014-05-01 13:50:00,77.44,77.44,77.31,77.32,15100.0,67.8225,67.8225,67.7086,67.7174,15100.0
2014-05-01 14:00:00,77.33,77.47,77.28,77.47,11500.0,67.7262,67.8488,67.6824,67.8488,11500.0
2014-05-01 14:10:00,77.48,77.49,77.37,77.38,9800.0,67.8575,67.8663,67.7612,67.7699,9800.0
2014-05-01 14:20:00,77.37,77.43,77.35,77.43,9100.0,67.7612,67.8137,67.7437,67.8137,9100.0
2014-05-01 14:30:00,77.43,77.46,77.27,77.29,18800.0,67.8137,67.84,67.6736,67.6911,18800.0
2014-05-01 14:40:00,77.28,77.32,77.15,77.2,26900.0,67.6824,67.7174,67.5685,67.6123,26900.0
2014-05-01 14:50:00,77.21,77.27,77.2,77.24,18200.0,67.6211,67.6736,67.6123,67.6473,18200.0
2014-05-01 15:00:00,77.24,77.26,77.18,77.21,17800.0,67.6473,67.6648,67.5948,67.6211,17800.0
2014-05-01 15:10:00,77.22,77.39,77.17,77.31,25500.0,67.6298,67.7787,67.586,67.7086,25500.0
2014-05-01 15:20:00,77.31,77.34,77.25,77.26,27200.0,67.7086,67.7349,67.6561,67.6648,27200.0
2014-05-01 15:30:00,77.25,77.32,77.2,77.31,43900.0,67.6561,67.7174,67.6123,67.7086,43900.0
2014-05-01 15:40:00,77.31,77.33,77.25,77.27,58400.0,67.7086,67.7262,67.6561,67.6736,58400.0
2014-05-01 15:50:00,77.27,77.42,77.27,77.42,93500.0,67.6736,67.805,67.6736,67.805,93500.0
2014-05-02 09:30:00,77.43,77.76,77.26,77.76,25200.0,67.8137,68.1028,67.6648,68.1028,25200.0
2014-05-02 09:40:00,77.76,77.93,77.57,77.72,34700.0,68.1028,68.2516,67.9363,68.0677,34700.0
2014-05-02 09:50:00,77.75,77.83,77.69,77.78,30300.0,68.094,68.1641,68.0414,68.1203,30300.0
2014-05-02 10:00:00,77.75,77.9,77.7,77.9,17700.0,68.094,68.2254,68.0502,68.2254,17700.0
2014-05-02 10:10:00,77.89,77.95,77.87,77.92,13800.0,68.2166,68.2692,68.1991,68.2429,13800.0
2014-05-02 10:20:00,77.93,78.03,77.8,77.87,27800.0,68.2516,68.3392,68.1378,68.1991,27800.0
2014-05-02 10:30:00,77.84,78.03,77.83,77.92,11000.0,68.1728,68.3392,68.1641,68.2429,11000.0
2014-05-02 10:40:00,77.89,77.92,77.69,77.72,32000.0,68.2166,68.2429,68.0414,68.0677,32000.0
2014-05-02 10:50:00,77.72,77.81,77.61,77.69,43800.0,68.0677,68.1465,67.9714,68.0414,43800.0
2014-05-02 11:00:00,77.7,77.83,77.67,77.8,11100.0,68.0502,68.1641,68.0239,68.1378,11100.0
2014-05-02 11:10:00,77.79,77.79,77.66,77.78,15600.0,68.129,68.129,68.0152,68.1203,15600.0
2014-05-02 11:20:00,77.77,77.78,77.67,77.68,9200.0,68.1115,68.1203,68.0239,68.0327,9200.0
2014-05-02 11:30:00,77.71,77.83,77.69,77.8,5600.0,68.059,68.1641,68.0414,68.1378,5600.0
2014-05-02 11:40:00,77.79,77.91,77.74,77.9,11000.0,68.129,68.2341,68.0852,68.2254,11000.0
2014-05-02 11:50:00,77.88,77.99,77.88,77.96,22800.0,68.2078,68.3042,68.2078,68.2779,22800.0
2014-05-02 12:00:00,77.96,77.98,77.91,77.91,9300.0,68.2779,68.2954,68.2341,68.2341,9300.0
2014-05-02 12:10:00,77.9,77.95,77.88,77.88,6000.0,68.2254,68.2692,68.2078,68.2078,6000.0
2014-05-02 12:20:00,77.9,77.91,77.86,77.87,5600.0,68.2254,68.2341,68.1903,68.1991,5600.0
2014-05-02 12:30:00,77.86,77.93,77.84,77.91,9000.0,68.1903,68.2516,68.1728,68.2341,9000.0
2014-05-02 12:40:00,77.91,77.97,77.9,77.94,5600.0,68.2341,68.2867,68.2254,68.2604,5600.0
2014-05-02 12:50:00,77.94,77.94,77.88,77.91,2900.0,68.2604,68.2604,68.2078,68.2341,2900.0
2014-05-02 13:00:00,77.9,77.93,77.84,77.84,6400.0,68.2254,68.2516,68.1728,68.1728,6400.0
2014-05-02 13:10:00,77.85,77.87,77.78,77.84,13500.0,68.1816,68.1991,68.1203,68.1728,13500.0
2014-05-02 13:20:00,77.83,77.92,77.83,77.86,19700.0,68.1641,68.2429,68.1641,68.1903,19700.0
2014-05-02 13:30:00,77.86,77.86,77.79,77.84,10500.0,68.1903,68.1903,68.129,68.1728,10500.0
2014-05-02 13:40:00,77.82,77.83,77.75,77.83,15400.0,68.1553,68.1641,68.094,68.1641,15400.0
2014-05-02 13:50:00,77.83,77.89,77.81,77.87,28700.0,68.1641,68.2166,68.1465,68.1991,28700.0
2014-05-02 14:00:00,77.87,77.89,77.81,77.85,62000.0,68.1991,68.2166,68.1465,68.1816,62000.0
2014-05-02 14:10:00,77.87,77.98,77.85,77.95,28300.0,68.1991,68.2954,68.1816,68.2692,28300.0
2014-05-02 14:20:00,77.95,77.98,77.89,77.93,25000.0,68.2692,68.2954,68.2166,68.2516,25000.0
2014-05-02 14:30:00,77.92,77.94,77.84,77.92,27500.0,68.2429,68.2604,68.1728,68.2429,27500.0
2014-05-02 14:40:00,77.93,77.97,77.86,77.89,16800.0,68.2516,68.2867,68.1903,68.2166,16800.0
2014-05-02 14:50:00,77.89,77.9,77.83,77.84,14900.0,68.2166,68.2254,68.1641,68.1728,14900.0
2014-05-02 15:00:00,77.84,77.87,77.83,77.86,26500.0,68.1728,68.1991,68.1641,68.1903,26500.0
2014-05-02 15:10:00,77.86,77.86,77.75,77.76,22000.0,68.1903,68.1903,68.094,68.1028,22000.0
2014-05-02 15:20:00,77.75,77.78,77.67,77.76,41400.0,68.094,68.1203,68.0239,68.1028,41400.0
2014-05-02 15:30:00,77.77,77.81,77.73,77.8,53300.0,68.1115,68.1465,68.0765,68.1378,53300.0
2014-05-02 15:40:00,77.8,77.89,77.79,77.81,44600.0,68.1378,68.2166,68.129,68.1465,44600.0
2014-05-02 15:50:00,77.81,77.9,77.78,77.82,55400.0,68.1465,68.2254,68.1203,68.1553,55400.0
2014-05-05 09:30:00,77.69,77.72,77.32,77.42,33300.0,68.0414,68.0677,67.7174,67.805,33300.0
2014-05-05 09:40:00,77.42,77.68,77.32,77.61,27300.0,67.805,68.0327,67.7174,67.9714,27300.0
2014-05-05 09:50:00,77.63,77.95,77.63,77.95,134200.0,67.9889,68.2692,67.9889,68.2692,134200.0
2014-05-05 10:00:00,77.97,78.07,77.82,77.88,19000.0,68.2867,68.3743,68.1553,68.2078,19000.0
2014-05-05 10:10:00,77.89,78.09,77.87,78.08,26600.0,68.2166,68.3918,68.1991,68.383,26600.0
2014-05-05 10:20:00,78.09,78.18,78.04,78.08,19400.0,68.3918,68.4706,68.348,68.383,19400.0
2014-05-05 10:30:00,78.03,78.06,77.88,77.94,21200.0,68.3392,68.3655,68.2078,68.2604,21200.0
2014-05-05 10:40:00,77.94,78.23,77.94,78.18,22500.0,68.2604,68.5144,68.2604,68.4706,22500.0
2014-05-05 10:50:00,78.18,78.27,78.11,78.12,10800.0,68.4706,68.5494,68.4093,68.418,10800.0
2014-05-05 11:00:00,78.1,78.1,77.98,78.02,16800.0,68.4005,68.4005,68.2954,68.3305,16800.0
2014-05-05 11:10:00,78.05,78.13,78.03,78.03,14000.0,68.3567,68.4268,68.3392,68.3392,14000.0
2014-05-05 11:20:00,78.02,78.11,78.02,78.1,16500.0,68.3305,68.4093,68.3305,68.4005,16500.0
2014-05-05 11:30:00,78.1,78.26,78.1,78.24,13200.0,68.4005,68.5407,68.4005,68.5231,13200.0
2014-05-05 11:40:00,78.25,78.41,78.25,78.4,23800.0,68.5319,68.672,68.5319,68.6633,23800.0
2014-05-05 11:50:00,78.42,78.59,78.41,78.59,97200.0,68.6808,68.8297,68.672,68.8297,97200.0
2014-05-05 12:00:00,78.6,78.66,78.32,78.33,76200.0,68.8384,68.891,68.5932,68.602,76200.0
2014-05-05 12:10:00,78.33,78.46,78.33,78.42,9700.0,68.602,68.7158,68.602,68.6808,9700.0
2014-05-05 12:20:00,78.42,78.64,78.42,78.6,18100.0,68.6808,68.8735,68.6808,68.8384,18100.0
2014-05-05 12:30:00,78.6,78.6,78.48,78.49,6900.0,68.8384,68.8384,68.7333,68.7421,6900.0
2014-05-05 12:40:00,78.49,78.54,78.44,78.44,30800.0,68.7421,68.7859,68.6983,68.6983,30800.0
2014-05-05 12:50:00,78.48,78.5,78.42,78.44,17100.0,68.7333,68.7508,68.6808,68.6983,17100.0
2014-05-05 13:00:00,78.41,78.44,78.41,78.41,10000.0,68.672,68.6983,68.672,68.672,10000.0
2014-05-05 13:10:00,78.4,78.5,78.31,78.5,17600.0,68.6633,68.7508,68.5844,68.7508,17600.0
2014-05-05 13:20:00,78.48,78.5,78.44,78.44,9800.0,68.7333,68.7508,68.6983,68.6983,9800.0
2014-05-05 13:30:00,78.44,78.52,78.4,78.41,25900.0,68.6983,68.7684,68.6633,68.672,25900.0
2014-05-05 13:40:00,78.42,78.47,78.39,78.41,20600.0,68.6808,68.7246,68.6545,68.672,20600.0
2014-05-05 13:50:00,78.41,78.42,78.32,78.32,25800.0,68.672,68.6808,68.5932,68.5932,25800.0
2014-05-05 14:00:00,78.32,78.55,78.31,78.49,81900.0,68.5932,68.7946,68.5844,68.7421,81900.0
2014-05-05 14:10:00,78.5,78.65,78.48,78.63,18700.0,68.7508,68.8822,68.7333,68.8647,18700.0
2014-05-05 14:20:00,78.64,78.73,78.63,78.69,34800.0,68.8735,68.9523,68.8647,68.9173,34800.0
2014-05-05 14:30:00,78.68,78.84,78.66,78.84,48500.0,68.9085,69.0486,68.891,69.0486,48500.0
2014-05-05 14:40:00,78.84,78.91,78.82,78.91,16400.0,69.0486,69.1099,69.0311,69.1099,16400.0
2014-05-05 14:50:00,78.92,78.93,78.87,78.9,20300.0,69.1187,69.1274,69.0749,69.1012,20300.0
2014-05-05 15:00:00,78.9,78.91,78.82,78.83,40400.0,69.1012,69.1099,69.0311,69.0399,40400.0
2014-05-05 15:10:00,78.83,78.85,78.79,78.8,33900.0,69.0399,69.0574,69.0048,69.0136,33900.0
2014-05-05 15:20:00,78.8,78.8,78.69,78.71,33900.0,69.0136,69.0136,68.9173,68.9348,33900.0
2014-05-05 15:30:00,78.72,78.77,78.72,78.74,70500.0,68.9435,68.9873,68.9435,68.961,70500.0
2014-05-05 15:40:00,78.74,78.83,78.72,78.75,124200.0,68.961,69.0399,68.9435,68.9698,124200.0
2014-05-05 15:50:00,78.75,78.83,78.72,78.82,115300.0,68.9698,69.0399,68.9435,69.0311,115300.0
2014-05-06 09:30:00,78.6,78.92,78.49,78.61,39800.0,68.8384,69.1187,68.7421,68.8472,39800.0
2014-05-06 09:40:00,78.64,78.89,78.46,78.87,23600.0,68.8735,69.0924,68.7158,69.0749,23600.0
2014-05-06 09:50:00,78.86,78.9,78.76,78.8,33400.0,69.0661,69.1012,68.9786,69.0136,33400.0
2014-05-06 10:00:00,78.81,78.97,78.8,78.89,41200.0,69.0223,69.1625,69.0136,69.0924,41200.0
2014-05-06 10:10:00,78.89,78.98,78.84,78.88,14200.0,69.0924,69.1712,69.0486,69.0837,14200.0
2014-05-06 10:20:00,78.88,79.11,78.88,79.09,22200.0,69.0837,69.2851,69.0837,69.2676,22200.0
2014-05-06 10:30:00,79.09,79.28,79.09,79.28,51800.0,69.2676,69.434,69.2676,69.434,51800.0
2014-05-06 10:40:00,79.26,79.36,79.25,79.34,21600.0,69.4165,69.504,69.4077,69.4865,21600.0
2014-05-06 10:50:00,79.35,79.36,79.25,79.28,37100.0,69.4953,69.504,69.4077,69.434,37100.0
2014-05-06 11:00:00,79.28,79.31,79.21,79.3,38300.0,69.434,69.4603,69.3727,69.4515,38300.0
2014-05-06 11:10:00,79.3,79.43,79.25,79.31,24600.0,69.4515,69.5654,69.4077,69.4603,24600.0
2014-05-06 11:20:00,79.3,79.43,79.3,79.33,20400.0,69.4515,69.5654,69.4515,69.4778,20400.0
2014-05-06 11:30:00,79.3,79.34,79.17,79.27,25600.0,69.4515,69.4865,69.3376,69.4252,25600.0
2014-05-06 11:40:00,79.27,79.29,79.19,79.28,10800.0,69.4252,69.4427,69.3552,69.434,10800.0
2014-05-06 11:50:00,79.28,79.3,79.2,79.23,12900.0,69.434,69.4515,69.3639,69.3902,12900.0
2014-05-06 12:00:00,79.24,79.27,79.18,79.25,26100.0,69.3989,69.4252,69.3464,69.4077,26100.0
2014-05-06 12:10:00,79.26,79.27,79.15,79.22,23400.0,69.4165,69.4252,69.3201,69.3814,23400.0
2014-05-06 12:20:00,79.25,79.41,79.25,79.4,32800.0,69.4077,69.5478,69.4077,69.5391,32800.0
2014-05-06 12:30:00,79.35,79.42,79.34,79.41,17800.0,69.4953,69.5566,69.4865,69.5478,17800.0
2014-05-06 12:40:00,79.4,79.4,79.34,79.4,15800.0,69.5391,69.5391,69.4865,69.5391,15800.0
2014-05-06 12:50:00,79.39,79.4,79.37,79.39,13200.0,69.5303,69.5391,69.5128,69.5303,13200.0
2014-05-06 13:00:00,79.39,79.41,79.34,79.37,32300.0,69.5303,69.5478,69.4865,69.5128,32300.0
2014-05-06 13:10:00,79.37,79.4,79.36,79.38,17500.0,69.5128,69.5391,69.504,69.5216,17500.0
2014-05-06 13:20:00,79.39,79.43,79.33,79.38,19900.0,69.5303,69.5654,69.4778,69.5216,19900.0
2014-05-06 13:30:00,79.38,79.42,79.34,79.36,34600.0,69.5216,69.5566,69.4865,69.504,34600.0
2014-05-06 13:40:00,79.34,79.37,79.2,79.23,33000.0,69.4865,69.5128,69.3639,69.3902,33000.0
2014-05-06 13:50:00,79.24,79.34,79.23,79.25,20900.0,69.3989,69.4865,69.3902,69.4077,20900.0
2014-05-06 14:00:00,79.24,79.24,79.15,79.21,33900.0,69.3989,69.3989,69.3201,69.3727,33900.0
2014-05-06 14:10:00,79.21,79.25,79.16,79.24,35500.0,69.3727,69.4077,69.3289,69.3989,35500.0
2014-05-06 14:20:00,79.25,79.26,79.18,79.19,27300.0,69.4077,69.4165,69.3464,69.3552,27300.0
2014-05-06 14:30:00,79.19,79.22,79.1,79.12,24100.0,69.3552,69.3814,69.2763,69.2939,24100.0
2014-05-06 14:40:00,79.12,79.19,79.09,79.14,24900.0,69.2939,69.3552,69.2676,69.3114,24900.0
2014-05-06 14:50:00,79.13,79.17,79.1,79.1,22700.0,69.3026,69.3376,69.2763,69.2763,22700.0
2014-05-06 15:00:00,79.11,79.17,79.08,79.17,26200.0,69.2851,69.3376,69.2588,69.3376,26200.0
2014-05-06 15:10:00,79.14,79.28,79.14,79.26,30200.0,69.3114,69.434,69.3114,69.4165,30200.0
2014-05-06 15:20:00,79.26,79.31,79.12,79.13,44400.0,69.4165,69.4603,69.2939,69.3026,44400.0
2014-05-06 15:30:00,79.12,79.17,79.09,79.17,56200.0,69.2939,69.3376,69.2676,69.3376,56200.0
2014-05-06 15:40:00,79.17,79.17,79.09,79.12,98700.0,69.3376,69.3376,69.2676,69.2939,98700.0
2014-05-06 15:50:00,79.12,79.14,79.04,79.06,191000.0,69.2939,69.3114,69.2238,69.2413,191000.0
2014-05-07 09:30:00,78.77,79.21,78.76,79.15,42400.0,68.9873,69.3727,68.9786,69.3201,42400.0
2014-05-07 09:40:00,79.18,79.18,78.89,79.01,52300.0,69.3464,69.3464,69.0924,69.1975,52300.0
2014-05-07 09:50:00,79.03,79.03,78.76,78.79,45800.0,69.215,69.215,68.9786,69.0048,45800.0
2014-05-07 10:00:00,78.8,78.95,78.54,78.61,58300.0,69.0136,69.145,68.7859,68.8472,58300.0
2014-05-07 10:10:00,78.6,78.62,78.43,78.55,42800.0,68.8384,68.8559,68.6895,68.7946,42800.0
2014-05-07 10:20:00,78.55,78.65,78.41,78.65,20800.0,68.7946,68.8822,68.672,68.8822,20800.0
2014-05-07 10:30:00,78.63,79.0,78.61,79.0,33200.0,68.8647,69.1888,68.8472,69.1888,33200.0
2014-05-07 10:40:00,79.0,79.03,78.75,78.79,63600.0,69.1888,69.215,68.9698,69.0048,63600.0
2014-05-07 10:50:00,78.8,78.83,78.66,78.78,73400.0,69.0136,69.0399,68.891,68.9961,73400.0
2014-05-07 11:00:00,78.78,78.79,78.58,78.76,59200.0,68.9961,69.0048,68.8209,68.9786,59200.0
2014-05-07 11:10:00,78.76,78.79,78.61,78.64,17300.0,68.9786,69.0048,68.8472,68.8735,17300.0
2014-05-07 11:20:00,78.65,78.71,78.56,78.63,17700.0,68.8822,68.9348,68.8034,68.8647,17700.0
2014-05-07 11:30:00,78.64,78.85,78.63,78.79,16400.0,68.8735,69.0574,68.8647,69.0048,16400.0
2014-05-07 11:40:00,78.8,79.06,78.8,78.99,12200.0,69.0136,69.2413,69.0136,69.18,12200.0
2014-05-07 11:50:00,79.01,79.06,78.91,78.94,16000.0,69.1975,69.2413,69.1099,69.1362,16000.0
2014-05-07 12:00:00,78.96,78.96,78.82,78.94,14000.0,69.1537,69.1537,69.0311,69.1362,14000.0
2014-05-07 12:10:00,78.94,78.98,78.91,78.92,8100.0,69.1362,69.1712,69.1099,69.1187,8100.0
2014-05-07 12:20:00,78.96,78.97,78.9,78.91,7200.0,69.1537,69.1625,69.1012,69.1099,7200.0
2014-05-07 12:30:00,78.91,78.96,78.86,78.91,21300.0,69.1099,69.1537,69.0661,69.1099,21300.0
2014-05-07 12:40:00,78.93,78.97,78.89,78.97,11400.0,69.1274,69.1625,69.0924,69.1625,11400.0
2014-05-07 12:50:00,78.97,79.0,78.87,78.89,7000.0,69.1625,69.1888,69.0749,69.0924,7000.0
2014-05-07 13:00:00,78.89,78.93,78.77,78.78,11400.0,69.0924,69.1274,68.9873,68.9961,11400.0
2014-05-07 13:10:00,78.78,78.97,78.78,78.92,9800.0,68.9961,69.1625,68.9961,69.1187,9800.0
2014-05-07 13:20:00,78.92,78.92,78.75,78.76,9100.0,69.1187,69.1187,68.9698,68.9786,9100.0
2014-05-07 13:30:00,78.77,78.9,78.76,78.84,10100.0,68.9873,69.1012,68.9786,69.0486,10100.0
2014-05-07 13:40:00,78.84,78.86,78.75,78.75,8800.0,69.0486,69.0661,68.9698,68.9698,8800.0
2014-05-07 13:50:00,78.74,78.84,78.72,78.78,29200.0,68.961,69.0486,68.9435,68.9961,29200.0
2014-05-07 14:00:00,78.78,78.95,78.77,78.94,16500.0,68.9961,69.145,68.9873,69.1362,16500.0
2014-05-07 14:10:00,78.95,79.13,78.94,79.11,13600.0,69.145,69.3026,69.1362,69.2851,13600.0
2014-05-07 14:20:00,79.11,79.18,79.06,79.17,12200.0,69.2851,69.3464,69.2413,69.3376,12200.0
2014-05-07 14:30:00,79.19,79.19,79.15,79.16,12600.0,69.3552,69.3552,69.3201,69.3289,12600.0
2014-05-07 14:40:00,79.16,79.28,79.16,79.19,13000.0,69.3289,69.434,69.3289,69.3552,13000.0
2014-05-07 14:50:00,79.19,79.25,79.1,79.24,15800.0,69.3552,69.4077,69.2763,69.3989,15800.0
2014-05-07 15:00:00,79.24,79.24,79.09,79.16,16500.0,69.3989,69.3989,69.2676,69.3289,16500.0
2014-05-07 15:10:00,79.17,79.22,79.14,79.14,19400.0,69.3376,69.3814,69.3114,69.3114,19400.0
2014-05-07 15:20:00,79.13,79.18,79.07,79.13,21100.0,69.3026,69.3464,69.2501,69.3026,21100.0
2014-05-07 15:30:00,79.13,79.31,79.13,79.31,26000.0,69.3026,69.4603,69.3026,69.4603,26000.0
2014-05-07 15:40:00,79.3,79.45,79.28,79.39,48900.0,69.4515,69.5829,69.434,69.5303,48900.0
2014-05-07 15:50:00,79.39,79.48,79.38,79.41,73900.0,69.5303,69.6091,69.5216,69.5478,73900.0
2014-05-08 09:30:00,79.41,79.69,79.34,79.67,53500.0,69.5478,69.7931,69.4865,69.7755,53500.0
2014-05-08 09:40:00,79.7,79.83,79.62,79.75,53500.0,69.8018,69.9157,69.7318,69.8456,53500.0
2014-05-08 09:50:00,79.78,79.84,79.65,79.79,26500.0,69.8719,69.9244,69.758,69.8806,26500.0
2014-05-08 10:00:00,79.82,79.99,79.8,79.93,27500.0,69.9069,70.0558,69.8894,70.0033,27500.0
2014-05-08 10:10:00,79.94,79.97,79.87,79.95,27300.0,70.012,70.0383,69.9507,70.0208,27300.0
2014-05-08 10:20:00,79.96,80.05,79.96,80.0,17400.0,70.0295,70.1084,70.0295,70.0646,17400.0
2014-05-08 10:30:00,80.0,80.05,79.95,80.0,44300.0,70.0646,70.1084,70.0208,70.0646,44300.0
2014-05-08 10:40:00,80.02,80.07,79.93,79.98,23800.0,70.0821,70.1259,70.0033,70.047,23800.0
2014-05-08 10:50:00,79.96,80.08,79.95,79.98,23000.0,70.0295,70.1346,70.0208,70.047,23000.0
2014-05-08 11:00:00,79.97,80.1,79.94,80.1,16500.0,70.0383,70.1521,70.012,70.1521,16500.0
2014-05-08 11:10:00,80.11,80.16,80.05,80.12,17300.0,70.1609,70.2047,70.1084,70.1697,17300.0
2014-05-08 11:20:00,80.12,80.24,80.1,80.22,19700.0,70.1697,70.2748,70.1521,70.2572,19700.0
2014-05-08 11:30:00,80.23,80.32,80.21,80.3,17800.0,70.266,70.3448,70.2485,70.3273,17800.0
2014-05-08 11:40:00,80.32,80.37,80.29,80.31,16600.0,70.3448,70.3886,70.3185,70.3361,16600.0
2014-05-08 11:50:00,80.33,80.42,80.32,80.32,34500.0,70.3536,70.4324,70.3448,70.3448,34500.0
2014-05-08 12:00:00,80.31,80.33,80.19,80.32,16500.0,70.3361,70.3536,70.231,70.3448,16500.0
2014-05-08 12:10:00,80.32,80.39,80.28,80.37,9600.0,70.3448,70.4061,70.3098,70.3886,9600.0
2014-05-08 12:20:00,80.36,80.41,80.28,80.3,10600.0,70.3799,70.4236,70.3098,70.3273,10600.0
2014-05-08 12:30:00,80.3,80.34,80.27,80.3,14400.0,70.3273,70.3623,70.301,70.3273,14400.0
2014-05-08 12:40:00,80.29,80.32,80.22,80.23,20300.0,70.3185,70.3448,70.2572,70.266,20300.0
2014-05-08 12:50:00,80.21,80.21,80.0,80.04,19700.0,70.2485,70.2485,70.0646,70.0996,19700.0
2014-05-08 13:00:00,80.04,80.14,79.99,80.08,14400.0,70.0996,70.1872,70.0558,70.1346,14400.0
2014-05-08 13:10:00,80.07,80.07,79.92,79.92,21300.0,70.1259,70.1259,69.9945,69.9945,21300.0
2014-05-08 13:20:00,79.93,79.98,79.81,79.91,23600.0,70.0033,70.047,69.8982,69.9857,23600.0
2014-05-08 13:30:00,79.9,79.95,79.82,79.94,22900.0,69.977,70.0208,69.9069,70.012,22900.0
2014-05-08 13:40:00,79.91,80.0,79.89,79.95,25000.0,69.9857,70.0646,69.9682,70.0208,25000.0
2014-05-08 13:50:00,79.95,80.03,79.9,80.01,27000.0,70.0208,70.0908,69.977,70.0733,27000.0
2014-05-08 14:00:00,80.04,80.06,79.87,79.9,28200.0,70.0996,70.1171,69.9507,69.977,28200.0
2014-05-08 14:10:00,79.9,79.96,79.79,79.94,18100.0,69.977,70.0295,69.8806,70.012,18100.0
2014-05-08 14:20:00,79.94,80.1,79.94,80.1,29600.0,70.012,70.1521,70.012,70.1521,29600.0
2014-05-08 14:30:00,80.07,80.09,80.0,80.01,20700.0,70.1259,70.1434,70.0646,70.0733,20700.0
2014-05-08 14:40:00,80.0,80.02,79.98,80.0,55700.0,70.0646,70.0821,70.047,70.0646,55700.0
2014-05-08 14:50:00,80.0,80.07,79.99,80.01,33800.0,70.0646,70.1259,70.0558,70.0733,33800.0
2014-05-08 15:00:00,80.0,80.03,79.85,79.85,83700.0,70.0646,70.0908,69.9332,69.9332,83700.0
2014-05-08 15:10:00,79.84,80.04,79.83,80.02,120800.0,69.9244,70.0996,69.9157,70.0821,120800.0
2014-05-08 15:20:00,80.0,80.13,80.0,80.08,25900.0,70.0646,70.1784,70.0646,70.1346,25900.0
2014-05-08 15:30:00,80.07,80.13,80.01,80.04,42400.0,70.1259,70.1784,70.0733,70.0996,42400.0
2014-05-08 15:40:00,80.04,80.11,79.99,80.01,78400.0,70.0996,70.1609,70.0558,70.0733,78400.0
2014-05-08 15:50:00,80.0,80.1,79.97,80.04,163800.0,70.0646,70.1521,70.0383,70.0996,163800.0
2014-05-09 09:30:00,79.93,79.97,79.47,79.52,47500.0,70.0033,70.0383,69.6004,69.6442,47500.0
2014-05-09 09:40:00,79.52,79.59,79.41,79.5,56300.0,69.6442,69.7055,69.5478,69.6267,56300.0
2014-05-09 09:50:00,79.5,79.66,79.48,79.58,21800.0,69.6267,69.7668,69.6091,69.6967,21800.0
2014-05-09 10:00:00,79.56,79.71,79.49,79.62,21200.0,69.6792,69.8106,69.6179,69.7318,21200.0
2014-05-09 10:10:00,79.68,80.0,79.68,79.95,15500.0,69.7843,70.0646,69.7843,70.0208,15500.0
2014-05-09 10:20:00,79.95,79.99,79.83,79.88,9200.0,70.0208,70.0558,69.9157,69.9595,9200.0
2014-05-09 10:30:00,79.88,79.92,79.79,79.8,23700.0,69.9595,69.9945,69.8806,69.8894,23700.0
2014-05-09 10:40:00,79.81,79.83,79.65,79.79,20000.0,69.8982,69.9157,69.758,69.8806,20000.0
2014-05-09 10:50:00,79.8,79.86,79.73,79.82,51500.0,69.8894,69.9419,69.8281,69.9069,51500.0
2014-05-09 11:00:00,79.8,79.82,79.71,79.75,26100.0,69.8894,69.9069,69.8106,69.8456,26100.0
2014-05-09 11:10:00,79.75,79.84,79.73,79.84,18200.0,69.8456,69.9244,69.8281,69.9244,18200.0
2014-05-09 11:20:00,79.83,79.9,79.8,79.85,24700.0,69.9157,69.977,69.8894,69.9332,24700.0
2014-05-09 11:30:00,79.88,80.01,79.81,79.94,37400.0,69.9595,70.0733,69.8982,70.012,37400.0
2014-05-09 11:40:00,79.96,80.02,79.9,80.02,16800.0,70.0295,70.0821,69.977,70.0821,16800.0
2014-05-09 11:50:00,79.99,80.06,79.95,80.06,22700.0,70.0558,70.1171,70.0208,70.1171,22700.0
2014-05-09 12:00:00,80.05,80.07,79.89,79.95,29700.0,70.1084,70.1259,69.9682,70.0208,29700.0
2014-05-09 12:10:00,79.95,80.08,79.95,80.05,28700.0,70.0208,70.1346,70.0208,70.1084,28700.0
2014-05-09 12:20:00,80.04,80.06,79.97,80.04,35400.0,70.0996,70.1171,70.0383,70.0996,35400.0
2014-05-09 12:30:00,80.04,80.3,80.03,80.29,20300.0,70.0996,70.3273,70.0908,70.3185,20300.0
2014-05-09 12:40:00,80.31,80.37,80.24,80.24,29400.0,70.3361,70.3886,70.2748,70.2748,29400.0
2014-05-09 12:50:00,80.26,80.31,80.26,80.27,16200.0,70.2923,70.3361,70.2923,70.301,16200.0
2014-05-09 13:00:00,80.27,80.32,80.2,80.22,17100.0,70.301,70.3448,70.2397,70.2572,17100.0
2014-05-09 13:10:00,80.21,80.25,80.2,80.22,13300.0,70.2485,70.2835,70.2397,70.2572,13300.0
2014-05-09 13:20:00,80.2,80.22,80.05,80.07,25200.0,70.2397,70.2572,70.1084,70.1259,25200.0
2014-05-09 13:30:00,80.08,80.11,80.0,80.0,17700.0,70.1346,70.1609,70.0646,70.0646,17700.0
2014-05-09 13:40:00,80.0,80.04,79.96,79.99,21300.0,70.0646,70.0996,70.0295,70.0558,21300.0
2014-05-09 13:50:00,79.98,80.06,79.92,80.0,27000.0,70.047,70.1171,69.9945,70.0646,27000.0
2014-05-09 14:00:00,80.0,80.06,80.0,80.01,51600.0,70.0646,70.1171,70.0646,70.0733,51600.0
2014-05-09 14:10:00,80.03,80.05,79.98,80.04,39400.0,70.0908,70.1084,70.047,70.0996,39400.0
2014-05-09 14:20:00,80.04,80.06,80.0,80.03,11400.0,70.0996,70.1171,70.0646,70.0908,11400.0
2014-05-09 14:30:00,80.03,80.19,80.03,80.18,17500.0,70.0908,70.231,70.0908,70.2222,17500.0
2014-05-09 14:40:00,80.17,80.2,80.13,80.14,10000.0,70.2134,70.2397,70.1784,70.1872,10000.0
2014-05-09 14:50:00,80.14,80.38,80.13,80.38,30900.0,70.1872,70.3974,70.1784,70.3974,30900.0
2014-05-09 15:00:00,80.35,80.45,80.35,80.43,25300.0,70.3711,70.4587,70.3711,70.4412,25300.0
2014-05-09 15:10:00,80.42,80.49,80.4,80.43,25200.0,70.4324,70.4937,70.4149,70.4412,25200.0
2014-05-09 15:20:00,80.43,80.48,80.38,80.45,20500.0,70.4412,70.4849,70.3974,70.4587,20500.0
2014-05-09 15:30:00,80.45,80.52,80.41,80.5,27300.0,70.4587,70.52,70.4236,70.5025,27300.0
2014-05-09 15:40:00,80.51,80.62,80.51,80.56,35100.0,70.5112,70.6076,70.5112,70.555,35100.0
2014-05-09 15:50:00,80.57,80.63,80.54,80.62,65000.0,70.5638,70.6163,70.5375,70.6076,65000.0
2014-05-12 09:30:00,80.79,80.91,80.57,80.84,27800.0,70.7564,70.8615,70.5638,70.8002,27800.0
2014-05-12 09:40:00,80.87,81.31,80.87,81.25,26900.0,70.8265,71.2119,70.8265,71.1593,26900.0
2014-05-12 09:50:00,81.27,81.34,81.14,81.2,10600.0,71.1768,71.2381,71.063,71.1155,10600.0
2014-05-12 10:00:00,81.18,81.31,81.13,81.29,17700.0,71.098,71.2119,71.0542,71.1944,17700.0
2014-05-12 10:10:00,81.26,81.39,81.2,81.38,13800.0,71.1681,71.2819,71.1155,71.2732,13800.0
2014-05-12 10:20:00,81.38,81.38,81.2,81.21,15700.0,71.2732,71.2732,71.1155,71.1243,15700.0
2014-05-12 10:30:00,81.21,81.21,81.06,81.12,9000.0,71.1243,71.1243,70.9929,71.0455,9000.0
2014-05-12 10:40:00,81.11,81.14,81.07,81.11,12000.0,71.0367,71.063,71.0017,71.0367,12000.0
2014-05-12 10:50:00,81.11,81.14,81.09,81.13,16500.0,71.0367,71.063,71.0192,71.0542,16500.0
2014-05-12 11:00:00,81.13,81.2,81.12,81.13,11300.0,71.0542,71.1155,71.0455,71.0542,11300.0
2014-05-12 11:10:00,81.12,81.12,81.05,81.1,39400.0,71.0455,71.0455,70.9842,71.0279,39400.0
2014-05-12 11:20:00,81.1,81.12,81.05,81.1,43200.0,71.0279,71.0455,70.9842,71.0279,43200.0
2014-05-12 11:30:00,81.1,81.13,81.02,81.02,21600.0,71.0279,71.0542,70.9579,70.9579,21600.0
2014-05-12 11:40:00,81.0,81.11,80.95,81.02,20600.0,70.9404,71.0367,70.8966,70.9579,20600.0
2014-05-12 11:50:00,81.02,81.04,80.99,81.0,16600.0,70.9579,70.9754,70.9316,70.9404,16600.0
2014-05-12 12:00:00,81.0,81.04,80.99,81.03,12500.0,70.9404,70.9754,70.9316,70.9666,12500.0
2014-05-12 12:10:00,81.04,81.04,80.99,81.04,16700.0,70.9754,70.9754,70.9316,70.9754,16700.0
2014-05-12 12:20:00,81.05,81.09,81.01,81.01,16400.0,70.9842,71.0192,70.9491,70.9491,16400.0
2014-05-12 12:30:00,81.02,81.08,81.02,81.08,12900.0,70.9579,71.0104,70.9579,71.0104,12900.0
2014-05-12 12:40:00,81.08,81.08,81.0,81.03,17300.0,71.0104,71.0104,70.9404,70.9666,17300.0
2014-05-12 12:50:00,81.03,81.07,81.0,81.01,33000.0,70.9666,71.0017,70.9404,70.9491,33000.0
2014-05-12 13:00:00,81.02,81.08,81.0,81.08,31500.0,70.9579,71.0104,70.9404,71.0104,31500.0
2014-05-12 13:10:00,81.08,81.09,81.04,81.08,18500.0,71.0104,71.0192,70.9754,71.0104,18500.0
2014-05-12 13:20:00,81.06,81.06,81.0,81.06,25800.0,70.9929,70.9929,70.9404,70.9929,25800.0
2014-05-12 13:30:00,81.06,81.06,81.02,81.03,19100.0,70.9929,70.9929,70.9579,70.9666,19100.0
2014-05-12 13:40:00,81.03,81.08,80.96,81.0,38300.0,70.9666,71.0104,70.9053,70.9404,38300.0
2014-05-12 13:50:00,81.02,81.04,80.99,81.04,20800.0,70.9579,70.9754,70.9316,70.9754,20800.0
2014-05-12 14:00:00,81.04,81.18,81.03,81.17,17700.0,70.9754,71.098,70.9666,71.0893,17700.0
2014-05-12 14:10:00,81.16,81.18,81.14,81.16,19100.0,71.0805,71.098,71.063,71.0805,19100.0
2014-05-12 14:20:00,81.16,81.16,81.09,81.1,21400.0,71.0805,71.0805,71.0192,71.0279,21400.0
2014-05-12 14:30:00,81.11,81.13,81.09,81.11,21300.0,71.0367,71.0542,71.0192,71.0367,21300.0
2014-05-12 14:40:00,81.12,81.13,81.06,81.07,23700.0,71.0455,71.0542,70.9929,71.0017,23700.0
2014-05-12 14:50:00,81.08,81.12,81.05,81.12,21100.0,71.0104,71.0455,70.9842,71.0455,21100.0
2014-05-12 15:00:00,81.11,81.16,81.09,81.12,36400.0,71.0367,71.0805,71.0192,71.0455,36400.0
2014-05-12 15:10:00,81.12,81.15,81.08,81.15,39600.0,71.0455,71.0717,71.0104,71.0717,39600.0
2014-05-12 15:20:00,81.17,81.17,81.06,81.15,70800.0,71.0893,71.0893,70.9929,71.0717,70800.0
2014-05-12 15:30:00,81.16,81.2,81.15,81.18,53000.0,71.0805,71.1155,71.0717,71.098,53000.0
2014-05-12 15:40:00,81.18,81.18,81.09,81.1,85200.0,71.098,71.098,71.0192,71.0279,85200.0
2014-05-12 15:50:00,81.11,81.12,81.09,81.11,126200.0,71.0367,71.0455,71.0192,71.0367,126200.0
2014-05-13 09:30:00,81.41,81.44,80.68,80.88,84900.0,71.2994,71.3257,70.6601,70.8353,84900.0
2014-05-13 09:40:00,80.95,81.04,80.83,80.94,28200.0,70.8966,70.9754,70.7915,70.8878,28200.0
2014-05-13 09:50:00,80.9,80.9,80.63,80.64,22300.0,70.8528,70.8528,70.6163,70.6251,22300.0
2014-05-13 10:00:00,80.63,80.84,80.63,80.84,12700.0,70.6163,70.8002,70.6163,70.8002,12700.0
2014-05-13 10:10:00,80.83,81.01,80.77,80.92,10600.0,70.7915,70.9491,70.7389,70.8703,10600.0
2014-05-13 10:20:00,80.92,81.02,80.82,81.02,14300.0,70.8703,70.9579,70.7827,70.9579,14300.0
2014-05-13 10:30:00,81.01,81.21,81.01,81.2,12700.0,70.9491,71.1243,70.9491,71.1155,12700.0
2014-05-13 10:40:00,81.22,81.3,81.2,81.27,11200.0,71.133,71.2031,71.1155,71.1768,11200.0
2014-05-13 10:50:00,81.27,81.34,81.25,81.33,12200.0,71.1768,71.2381,71.1593,71.2294,12200.0
2014-05-13 11:00:00,81.31,81.39,81.0,81.1,59400.0,71.2119,71.2819,70.9404,71.0279,59400.0
2014-05-13 11:10:00,81.1,81.19,80.94,81.09,36400.0,71.0279,71.1068,70.8878,71.0192,36400.0
2014-05-13 11:20:00,81.08,81.14,81.05,81.11,9100.0,71.0104,71.063,70.9842,71.0367,9100.0
2014-05-13 11:30:00,81.12,81.14,81.01,81.01,18800.0,71.0455,71.063,70.9491,70.9491,18800.0
2014-05-13 11:40:00,81.01,81.02,80.85,80.85,78800.0,70.9491,70.9579,70.809,70.809,78800.0
2014-05-13 11:50:00,80.83,80.9,80.78,80.79,37000.0,70.7915,70.8528,70.7477,70.7564,37000.0
2014-05-13 12:00:00,80.78,80.83,80.63,80.64,39400.0,70.7477,70.7915,70.6163,70.6251,39400.0
2014-05-13 12:10:00,80.65,80.66,80.54,80.54,55200.0,70.6338,70.6426,70.5375,70.5375,55200.0
2014-05-13 12:20:00,80.54,80.57,80.48,80.5,18400.0,70.5375,70.5638,70.4849,70.5025,18400.0
2014-05-13 12:30:00,80.51,80.64,80.5,80.63,24000.0,70.5112,70.6251,70.5025,70.6163,24000.0
2014-05-13 12:40:00,80.6,80.7,80.57,80.7,20300.0,70.59,70.6776,70.5638,70.6776,20300.0
2014-05-13 12:50:00,80.69,80.74,80.69,80.74,11800.0,70.6689,70.7127,70.6689,70.7127,11800.0
2014-05-13 13:00:00,80.75,80.85,80.73,80.85,15900.0,70.7214,70.809,70.7039,70.809,15900.0
2014-05-13 13:10:00,80.85,80.87,80.78,80.83,14800.0,70.809,70.8265,70.7477,70.7915,14800.0
2014-05-13 13:20:00,80.84,80.87,80.8,80.8,12700.0,70.8002,70.8265,70.7652,70.7652,12700.0
2014-05-13 13:30:00,80.8,80.81,80.66,80.68,20400.0,70.7652,70.774,70.6426,70.6601,20400.0
2014-05-13 13:40:00,80.68,80.69,80.51,80.51,37200.0,70.6601,70.6689,70.5112,70.5112,37200.0
2014-05-13 13:50:00,80.51,80.52,80.44,80.46,23700.0,70.5112,70.52,70.4499,70.4674,23700.0
2014-05-13 14:00:00,80.45,80.47,80.42,80.46,24500.0,70.4587,70.4762,70.4324,70.4674,24500.0
2014-05-13 14:10:00,80.46,80.48,80.45,80.45,16800.0,70.4674,70.4849,70.4587,70.4587,16800.0
2014-05-13 14:20:00,80.45,80.47,80.41,80.46,16500.0,70.4587,70.4762,70.4236,70.4674,16500.0
2014-05-13 14:30:00,80.47,80.51,80.46,80.48,32000.0,70.4762,70.5112,70.4674,70.4849,32000.0
2014-05-13 14:40:00,80.48,80.49,80.44,80.48,26300.0,70.4849,70.4937,70.4499,70.4849,26300.0
2014-05-13 14:50:00,80.49,80.49,80.42,80.42,17100.0,70.4937,70.4937,70.4324,70.4324,17100.0
2014-05-13 15:00:00,80.42,80.44,80.39,80.42,25700.0,70.4324,70.4499,70.4061,70.4324,25700.0
2014-05-13 15:10:00,80.42,80.43,80.38,80.42,27600.0,70.4324,70.4412,70.3974,70.4324,27600.0
2014-05-13 15:20:00,80.42,80.43,80.36,80.41,29800.0,70.4324,70.4412,70.3799,70.4236,29800.0
2014-05-13 15:30:00,80.41,80.45,80.4,80.44,29000.0,70.4236,70.4587,70.4149,70.4499,29000.0
2014-05-13 15:40:00,80.45,80.46,80.41,80.41,51800.0,70.4587,70.4674,70.4236,70.4236,51800.0
2014-05-13 15:50:00,80.42,80.43,80.34,80.35,131600.0,70.4324,70.4412,70.3623,70.3711,131600.0
2014-05-14 09:30:00,80.19,80.22,79.79,79.92,32300.0,70.231,70.2572,69.8806,69.9945,32300.0
2014-05-14 09:40:00,79.92,79.97,79.71,79.71,53600.0,69.9945,70.0383,69.8106,69.8106,53600.0
2014-05-14 09:50:00,79.72,79.88,79.72,79.8,47000.0,69.8193,69.9595,69.8193,69.8894,47000.0
2014-05-14 10:00:00,79.8,79.97,79.77,79.79,38200.0,69.8894,70.0383,69.8631,69.8806,38200.0
2014-05-14 10:10:00,79.79,79.79,79.53,79.59,30200.0,69.8806,69.8806,69.6529,69.7055,30200.0
2014-05-14 10:20:00,79.6,79.6,79.41,79.5,56100.0,69.7142,69.7142,69.5478,69.6267,56100.0
2014-05-14 10:30:00,79.5,79.51,79.4,79.43,61100.0,69.6267,69.6354,69.5391,69.5654,61100.0
2014-05-14 10:40:00,79.43,79.44,79.35,79.42,40300.0,69.5654,69.5741,69.4953,69.5566,40300.0
2014-05-14 10:50:00,79.42,79.43,79.34,79.36,46200.0,69.5566,69.5654,69.4865,69.504,46200.0
2014-05-14 11:00:00,79.36,79.44,79.32,79.44,41400.0,69.504,69.5741,69.469,69.5741,41400.0
2014-05-14 11:10:00,79.44,79.44,79.34,79.39,26900.0,69.5741,69.5741,69.4865,69.5303,26900.0
2014-05-14 11:20:00,79.37,79.41,79.36,79.4,26100.0,69.5128,69.5478,69.504,69.5391,26100.0
2014-05-14 11:30:00,79.38,79.44,79.37,79.43,67100.0,69.5216,69.5741,69.5128,69.5654,67100.0
2014-05-14 11:40:00,79.43,79.46,79.35,79.4,25300.0,69.5654,69.5916,69.4953,69.5391,25300.0
2014-05-14 11:50:00,79.41,79.48,79.29,79.36,25300.0,69.5478,69.6091,69.4427,69.504,25300.0
2014-05-14 12:00:00,79.37,79.52,79.37,79.5,22400.0,69.5128,69.6442,69.5128,69.6267,22400.0
2014-05-14 12:10:00,79.55,79.78,79.55,79.76,15000.0,69.6704,69.8719,69.6704,69.8544,15000.0
2014-05-14 12:20:00,79.75,79.79,79.69,79.78,12500.0,69.8456,69.8806,69.7931,69.8719,12500.0
2014-05-14 12:30:00,79.77,79.87,79.74,79.87,10700.0,69.8631,69.9507,69.8369,69.9507,10700.0
2014-05-14 12:40:00,79.87,79.92,79.84,79.84,12300.0,69.9507,69.9945,69.9244,69.9244,12300.0
2014-05-14 12:50:00,79.85,79.88,79.78,79.81,14500.0,69.9332,69.9595,69.8719,69.8982,14500.0
2014-05-14 13:00:00,79.81,79.87,79.81,79.84,18000.0,69.8982,69.9507,69.8982,69.9244,18000.0
2014-05-14 13:10:00,79.85,79.93,79.8,79.92,16900.0,69.9332,70.0033,69.8894,69.9945,16900.0
2014-05-14 13:20:00,79.93,79.94,79.8,79.84,59300.0,70.0033,70.012,69.8894,69.9244,59300.0
2014-05-14 13:30:00,79.84,79.99,79.84,79.98,74100.0,69.9244,70.0558,69.9244,70.047,74100.0
2014-05-14 13:40:00,79.99,80.06,79.99,80.06,34300.0,70.0558,70.1171,70.0558,70.1171,34300.0
2014-05-14 13:50:00,80.07,80.1,80.04,80.1,18400.0,70.1259,70.1521,70.0996,70.1521,18400.0
2014-05-14 14:00:00,80.1,80.16,80.02,80.02,38600.0,70.1521,70.2047,70.0821,70.0821,38600.0
2014-05-14 14:10:00,80.02,80.07,79.96,80.06,27900.0,70.0821,70.1259,70.0295,70.1171,27900.0
2014-05-14 14:20:00,80.07,80.07,80.01,80.01,16000.0,70.1259,70.1259,70.0733,70.0733,16000.0
2014-05-14 14:30:00,80.01,80.07,80.01,80.06,25400.0,70.0733,70.1259,70.0733,70.1171,25400.0
2014-05-14 14:40:00,80.07,80.07,79.99,79.99,76800.0,70.1259,70.1259,70.0558,70.0558,76800.0
2014-05-14 14:50:00,79.99,80.01,79.94,79.99,33400.0,70.0558,70.0733,70.012,70.0558,33400.0
2014-05-14 15:00:00,80.0,80.02,79.96,79.97,41000.0,70.0646,70.0821,70.0295,70.0383,41000.0
2014-05-14 15:10:00,79.97,80.06,79.95,80.06,29600.0,70.0383,70.1171,70.0208,70.1171,29600.0
2014-05-14 15:20:00,80.05,80.06,80.0,80.01,22100.0,70.1084,70.1171,70.0646,70.0733,22100.0
2014-05-14 15:30:00,80.01,80.02,79.91,80.02,58000.0,70.0733,70.0821,69.9857,70.0821,58000.0
2014-05-14 15:40:00,80.02,80.11,80.01,80.05,56100.0,70.0821,70.1609,70.0733,70.1084,56100.0
2014-05-14 15:50:00,80.05,80.12,79.99,80.1,88200.0,70.1084,70.1697,70.0558,70.1521,88200.0
2014-05-15 09:30:00,79.26,79.8,79.26,79.63,19800.0,69.4165,69.8894,69.4165,69.7405,19800.0
2014-05-15 09:40:00,79.61,79.79,79.56,79.72,28200.0,69.723,69.8806,69.6792,69.8193,28200.0
2014-05-15 09:50:00,79.7,79.72,79.51,79.72,39000.0,69.8018,69.8193,69.6354,69.8193,39000.0
2014-05-15 10:00:00,79.71,79.72,79.47,79.49,69400.0,69.8106,69.8193,69.6004,69.6179,69400.0
2014-05-15 10:10:00,79.51,79.6,79.44,79.6,42500.0,69.6354,69.7142,69.5741,69.7142,42500.0
2014-05-15 10:20:00,79.6,79.75,79.58,79.58,44500.0,69.7142,69.8456,69.6967,69.6967,44500.0
2014-05-15 10:30:00,79.59,79.67,79.44,79.45,30100.0,69.7055,69.7755,69.5741,69.5829,30100.0
2014-05-15 10:40:00,79.45,79.57,79.34,79.34,45200.0,69.5829,69.688,69.4865,69.4865,45200.0
2014-05-15 10:50:00,79.32,79.4,79.25,79.26,26100.0,69.469,69.5391,69.4077,69.4165,26100.0
2014-05-15 11:00:00,79.29,79.31,79.16,79.2,21200.0,69.4427,69.4603,69.3289,69.3639,21200.0
2014-05-15 11:10:00,79.22,79.29,79.12,79.21,24100.0,69.3814,69.4427,69.2939,69.3727,24100.0
2014-05-15 11:20:00,79.23,79.23,79.13,79.18,13400.0,69.3902,69.3902,69.3026,69.3464,13400.0
2014-05-15 11:30:00,79.17,79.4,79.17,79.39,10500.0,69.3376,69.5391,69.3376,69.5303,10500.0
2014-05-15 11:40:00,79.39,79.39,79.09,79.09,12600.0,69.5303,69.5303,69.2676,69.2676,12600.0
2014-05-15 11:50:00,79.09,79.14,78.94,78.99,15300.0,69.2676,69.3114,69.1362,69.18,15300.0
2014-05-15 12:00:00,78.98,79.16,78.97,79.0,26800.0,69.1712,69.3289,69.1625,69.1888,26800.0
2014-05-15 12:10:00,79.0,79.02,78.95,78.99,15700.0,69.1888,69.2063,69.145,69.18,15700.0
2014-05-15 12:20:00,78.99,79.0,78.92,78.97,12900.0,69.18,69.1888,69.1187,69.1625,12900.0
2014-05-15 12:30:00,78.98,79.05,78.97,79.02,13600.0,69.1712,69.2325,69.1625,69.2063,13600.0
2014-05-15 12:40:00,79.03,79.05,78.98,78.98,13100.0,69.215,69.2325,69.1712,69.1712,13100.0
2014-05-15 12:50:00,78.98,79.12,78.98,79.12,15000.0,69.1712,69.2939,69.1712,69.2939,15000.0
2014-05-15 13:00:00,79.13,79.16,78.99,78.99,20200.0,69.3026,69.3289,69.18,69.18,20200.0
2014-05-15 13:10:00,78.98,78.98,78.93,78.96,14500.0,69.1712,69.1712,69.1274,69.1537,14500.0
2014-05-15 13:20:00,78.97,78.98,78.91,78.93,16100.0,69.1625,69.1712,69.1099,69.1274,16100.0
2014-05-15 13:30:00,78.94,78.97,78.89,78.9,17400.0,69.1362,69.1625,69.0924,69.1012,17400.0
2014-05-15 13:40:00,78.9,78.92,78.85,78.91,13900.0,69.1012,69.1187,69.0574,69.1099,13900.0
2014-05-15 13:50:00,78.92,78.98,78.92,78.96,17000.0,69.1187,69.1712,69.1187,69.1537,17000.0
2014-05-15 14:00:00,78.96,79.05,78.93,79.05,21600.0,69.1537,69.2325,69.1274,69.2325,21600.0
2014-05-15 14:10:00,79.06,79.11,78.95,79.0,18900.0,69.2413,69.2851,69.145,69.1888,18900.0
2014-05-15 14:20:00,79.0,79.15,78.97,79.11,24100.0,69.1888,69.3201,69.1625,69.2851,24100.0
2014-05-15 14:30:00,79.12,79.26,79.12,79.26,16000.0,69.2939,69.4165,69.2939,69.4165,16000.0
2014-05-15 14:40:00,79.27,79.27,79.12,79.16,13600.0,69.4252,69.4252,69.2939,69.3289,13600.0
2014-05-15 14:50:00,79.16,79.23,79.08,79.12,18900.0,69.3289,69.3902,69.2588,69.2939,18900.0
2014-05-15 15:00:00,79.12,79.17,79.09,79.14,20200.0,69.2939,69.3376,69.2676,69.3114,20200.0
2014-05-15 15:10:00,79.15,79.22,79.09,79.1,30000.0,69.3201,69.3814,69.2676,69.2763,30000.0
2014-05-15 15:20:00,79.11,79.14,79.03,79.08,26600.0,69.2851,69.3114,69.215,69.2588,26600.0
2014-05-15 15:30:00,79.09,79.22,79.07,79.18,48500.0,69.2676,69.3814,69.2501,69.3464,48500.0
2014-05-15 15:40:00,79.18,79.22,79.1,79.12,56300.0,69.3464,69.3814,69.2763,69.2939,56300.0
2014-05-15 15:50:00,79.13,79.14,79.05,79.13,97000.0,69.3026,69.3114,69.2325,69.3026,97000.0
2014-05-16 09:30:00,79.03,79.19,78.89,79.05,127600.0,69.215,69.3552,69.0924,69.2325,127600.0
2014-05-16 09:40:00,79.05,79.4,79.02,79.36,22600.0,69.2325,69.5391,69.2063,69.504,22600.0
2014-05-16 09:50:00,79.4,79.58,79.36,79.54,127500.0,69.5391,69.6967,69.504,69.6617,127500.0
2014-05-16 10:00:00,79.48,79.52,79.25,79.36,28900.0,69.6091,69.6442,69.4077,69.504,28900.0
2014-05-16 10:10:00,79.35,79.43,79.29,79.37,20500.0,69.4953,69.5654,69.4427,69.5128,20500.0
2014-05-16 10:20:00,79.4,79.4,79.29,79.33,84100.0,69.5391,69.5391,69.4427,69.4778,84100.0
2014-05-16 10:30:00,79.35,79.46,79.32,79.42,31800.0,69.4953,69.5916,69.469,69.5566,31800.0
2014-05-16 10:40:00,79.43,79.46,79.35,79.43,19100.0,69.5654,69.5916,69.4953,69.5654,19100.0
2014-05-16 10:50:00,79.43,79.52,79.41,79.48,12700.0,69.5654,69.6442,69.5478,69.6091,12700.0
2014-05-16 11:00:00,79.47,79.47,79.36,79.43,16800.0,69.6004,69.6004,69.504,69.5654,16800.0
2014-05-16 11:10:00,79.41,79.54,79.4,79.44,17100.0,69.5478,69.6617,69.5391,69.5741,17100.0
2014-05-16 11:20:00,79.44,79.46,79.37,79.39,20000.0,69.5741,69.5916,69.5128,69.5303,20000.0
2014-05-16 11:30:00,79.4,79.48,79.38,79.39,15500.0,69.5391,69.6091,69.5216,69.5303,15500.0
2014-05-16 11:40:00,79.4,79.42,79.34,79.37,10100.0,69.5391,69.5566,69.4865,69.5128,10100.0
2014-05-16 11:50:00,79.36,79.37,79.23,79.27,28800.0,69.504,69.5128,69.3902,69.4252,28800.0
2014-05-16 12:00:00,79.27,79.35,79.21,79.33,21600.0,69.4252,69.4953,69.3727,69.4778,21600.0
2014-05-16 12:10:00,79.33,79.41,79.33,79.38,8300.0,69.4778,69.5478,69.4778,69.5216,8300.0
2014-05-16 12:20:00,79.39,79.43,79.33,79.37,11200.0,69.5303,69.5654,69.4778,69.5128,11200.0
2014-05-16 12:30:00,79.37,79.45,79.35,79.45,8700.0,69.5128,69.5829,69.4953,69.5829,8700.0
2014-05-16 12:40:00,79.46,79.46,79.36,79.38,12400.0,69.5916,69.5916,69.504,69.5216,12400.0
2014-05-16 12:50:00,79.37,79.42,79.34,79.4,19300.0,69.5128,69.5566,69.4865,69.5391,19300.0
2014-05-16 13:00:00,79.41,79.46,79.4,79.46,37100.0,69.5478,69.5916,69.5391,69.5916,37100.0
2014-05-16 13:10:00,79.46,79.52,79.42,79.47,13900.0,69.5916,69.6442,69.5566,69.6004,13900.0
2014-05-16 13:20:00,79.46,79.5,79.45,79.48,13500.0,69.5916,69.6267,69.5829,69.6091,13500.0
2014-05-16 13:30:00,79.48,79.52,79.47,79.48,16900.0,69.6091,69.6442,69.6004,69.6091,16900.0
2014-05-16 13:40:00,79.48,79.5,79.43,79.48,17800.0,69.6091,69.6267,69.5654,69.6091,17800.0
2014-05-16 13:50:00,79.5,79.51,79.47,79.47,8000.0,69.6267,69.6354,69.6004,69.6004,8000.0
2014-05-16 14:00:00,79.49,79.49,79.42,79.49,19600.0,69.6179,69.6179,69.5566,69.6179,19600.0
2014-05-16 14:10:00,79.5,79.51,79.43,79.46,19600.0,69.6267,69.6354,69.5654,69.5916,19600.0
2014-05-16 14:20:00,79.46,79.51,79.46,79.48,12900.0,69.5916,69.6354,69.5916,69.6091,12900.0
2014-05-16 14:30:00,79.49,79.51,79.47,79.51,14000.0,69.6179,69.6354,69.6004,69.6354,14000.0
2014-05-16 14:40:00,79.51,79.6,79.49,79.59,30200.0,69.6354,69.7142,69.6179,69.7055,30200.0
2014-05-16 14:50:00,79.6,79.91,79.6,79.91,37000.0,69.7142,69.9857,69.7142,69.9857,37000.0
2014-05-16 15:00:00,79.9,79.94,79.85,79.94,18600.0,69.977,70.012,69.9332,70.012,18600.0
2014-05-16 15:10:00,79.96,80.0,79.91,79.93,25200.0,70.0295,70.0646,69.9857,70.0033,25200.0
2014-05-16 15:20:00,79.92,80.03,79.92,80.03,24200.0,69.9945,70.0908,69.9945,70.0908,24200.0
2014-05-16 15:30:00,80.04,80.09,80.03,80.06,43000.0,70.0996,70.1434,70.0908,70.1171,43000.0
2014-05-16 15:40:00,80.07,80.13,80.05,80.09,50600.0,70.1259,70.1784,70.1084,70.1434,50600.0
2014-05-16 15:50:00,80.1,80.12,80.06,80.1,127700.0,70.1521,70.1697,70.1171,70.1521,127700.0
2014-05-19 09:30:00,79.57,79.95,79.46,79.82,56500.0,69.688,70.0208,69.5916,69.9069,56500.0
2014-05-19 09:40:00,79.82,80.0,79.82,79.93,23700.0,69.9069,70.0646,69.9069,70.0033,23700.0
2014-05-19 09:50:00,79.94,79.96,79.78,79.94,20500.0,70.012,70.0295,69.8719,70.012,20500.0
2014-05-19 10:00:00,79.96,79.99,79.89,79.95,24700.0,70.0295,70.0558,69.9682,70.0208,24700.0
2014-05-19 10:10:00,79.96,80.05,79.93,80.01,19700.0,70.0295,70.1084,70.0033,70.0733,19700.0
2014-05-19 10:20:00,80.01,80.1,80.01,80.03,14900.0,70.0733,70.1521,70.0733,70.0908,14900.0
2014-05-19 10:30:00,80.05,80.06,79.99,80.06,18600.0,70.1084,70.1171,70.0558,70.1171,18600.0
2014-05-19 10:40:00,80.06,80.09,80.03,80.08,11800.0,70.1171,70.1434,70.0908,70.1346,11800.0
2014-05-19 10:50:00,80.09,80.1,80.01,80.1,8600.0,70.1434,70.1521,70.0733,70.1521,8600.0
2014-05-19 11:00:00,80.1,80.1,80.04,80.09,7500.0,70.1521,70.1521,70.0996,70.1434,7500.0
2014-05-19 11:10:00,80.12,80.23,80.12,80.2,10000.0,70.1697,70.266,70.1697,70.2397,10000.0
2014-05-19 11:20:00,80.21,80.23,80.14,80.17,7600.0,70.2485,70.266,70.1872,70.2134,7600.0
2014-05-19 11:30:00,80.17,80.23,80.15,80.23,13200.0,70.2134,70.266,70.1959,70.266,13200.0
2014-05-19 11:40:00,80.25,80.31,80.25,80.3,8500.0,70.2835,70.3361,70.2835,70.3273,8500.0
2014-05-19 11:50:00,80.3,80.34,80.3,80.33,7300.0,70.3273,70.3623,70.3273,70.3536,7300.0
2014-05-19 12:00:00,80.33,80.36,80.31,80.34,9800.0,70.3536,70.3799,70.3361,70.3623,9800.0
2014-05-19 12:10:00,80.33,80.33,80.24,80.26,14200.0,70.3536,70.3536,70.2748,70.2923,14200.0
2014-05-19 12:20:00,80.27,80.28,80.23,80.26,7700.0,70.301,70.3098,70.266,70.2923,7700.0
2014-05-19 12:30:00,80.26,80.27,80.22,80.23,21600.0,70.2923,70.301,70.2572,70.266,21600.0
2014-05-19 12:40:00,80.23,80.26,80.23,80.23,20300.0,70.266,70.2923,70.266,70.266,20300.0
2014-05-19 12:50:00,80.2,80.21,80.17,80.2,12400.0,70.2397,70.2485,70.2134,70.2397,12400.0
2014-05-19 13:00:00,80.2,80.2,80.11,80.12,14700.0,70.2397,70.2397,70.1609,70.1697,14700.0
2014-05-19 13:10:00,80.09,80.16,80.09,80.15,10300.0,70.1434,70.2047,70.1434,70.1959,10300.0
2014-05-19 13:20:00,80.13,80.15,80.09,80.11,19400.0,70.1784,70.1959,70.1434,70.1609,19400.0
2014-05-19 13:30:00,80.1,80.12,80.07,80.09,16400.0,70.1521,70.1697,70.1259,70.1434,16400.0
2014-05-19 13:40:00,80.09,80.17,80.08,80.17,26900.0,70.1434,70.2134,70.1346,70.2134,26900.0
2014-05-19 13:50:00,80.18,80.18,80.13,80.18,12000.0,70.2222,70.2222,70.1784,70.2222,12000.0
2014-05-19 14:00:00,80.18,80.24,80.14,80.15,49600.0,70.2222,70.2748,70.1872,70.1959,49600.0
2014-05-19 14:10:00,80.15,80.25,80.14,80.23,9800.0,70.1959,70.2835,70.1872,70.266,9800.0
2014-05-19 14:20:00,80.26,80.32,80.25,80.32,5900.0,70.2923,70.3448,70.2835,70.3448,5900.0
2014-05-19 14:30:00,80.31,80.31,80.22,80.26,6900.0,70.3361,70.3361,70.2572,70.2923,6900.0
2014-05-19 14:40:00,80.24,80.28,80.24,80.27,7000.0,70.2748,70.3098,70.2748,70.301,7000.0
2014-05-19 14:50:00,80.27,80.28,80.21,80.22,20700.0,70.301,70.3098,70.2485,70.2572,20700.0
2014-05-19 15:00:00,80.21,80.23,80.2,80.23,17900.0,70.2485,70.266,70.2397,70.266,17900.0
2014-05-19 15:10:00,80.22,80.23,80.08,80.09,23800.0,70.2572,70.266,70.1346,70.1434,23800.0
2014-05-19 15:20:00,80.08,80.13,80.02,80.03,35600.0,70.1346,70.1784,70.0821,70.0908,35600.0
2014-05-19 15:30:00,80.04,80.11,80.04,80.06,34500.0,70.0996,70.1609,70.0996,70.1171,34500.0
2014-05-19 15:40:00,80.05,80.11,80.05,80.1,47600.0,70.1084,70.1609,70.1084,70.1521,47600.0
2014-05-19 15:50:00,80.1,80.14,80.09,80.1,69100.0,70.1521,70.1872,70.1434,70.1521,69100.0
2014-05-20 09:30:00,80.18,80.18,79.86,80.08,44000.0,70.2222,70.2222,69.9419,70.1346,44000.0
2014-05-20 09:40:00,80.05,80.06,79.84,79.91,43600.0,70.1084,70.1171,69.9244,69.9857,43600.0
2014-05-20 09:50:00,79.91,79.98,79.73,79.75,44400.0,69.9857,70.047,69.8281,69.8456,44400.0
2014-05-20 10:00:00,79.75,79.9,79.7,79.87,40000.0,69.8456,69.977,69.8018,69.9507,40000.0
2014-05-20 10:10:00,79.89,80.13,79.89,80.03,85200.0,69.9682,70.1784,69.9682,70.0908,85200.0
2014-05-20 10:20:00,80.03,80.04,79.95,79.98,29000.0,70.0908,70.0996,70.0208,70.047,29000.0
2014-05-20 10:30:00,79.96,80.11,79.96,80.06,26100.0,70.0295,70.1609,70.0295,70.1171,26100.0
2014-05-20 10:40:00,80.05,80.12,80.04,80.05,21800.0,70.1084,70.1697,70.0996,70.1084,21800.0
2014-05-20 10:50:00,80.05,80.17,79.96,80.15,20800.0,70.1084,70.2134,70.0295,70.1959,20800.0
2014-05-20 11:00:00,80.17,80.19,80.13,80.15,26000.0,70.2134,70.231,70.1784,70.1959,26000.0
2014-05-20 11:10:00,80.15,80.29,80.13,80.29,20400.0,70.1959,70.3185,70.1784,70.3185,20400.0
2014-05-20 11:20:00,80.29,80.43,80.26,80.32,20100.0,70.3185,70.4412,70.2923,70.3448,20100.0
2014-05-20 11:30:00,80.3,80.41,80.29,80.4,20200.0,70.3273,70.4236,70.3185,70.4149,20200.0
2014-05-20 11:40:00,80.41,80.55,80.38,80.52,12800.0,70.4236,70.5463,70.3974,70.52,12800.0
2014-05-20 11:50:00,80.51,80.52,80.17,80.17,21000.0,70.5112,70.52,70.2134,70.2134,21000.0
2014-05-20 12:00:00,80.17,80.17,79.93,80.01,15600.0,70.2134,70.2134,70.0033,70.0733,15600.0
2014-05-20 12:10:00,80.02,80.03,79.88,79.95,26400.0,70.0821,70.0908,69.9595,70.0208,26400.0
2014-05-20 12:20:00,79.97,80.02,79.95,79.95,41500.0,70.0383,70.0821,70.0208,70.0208,41500.0
2014-05-20 12:30:00,79.95,79.99,79.94,79.98,39000.0,70.0208,70.0558,70.012,70.047,39000.0
2014-05-20 12:40:00,79.97,79.99,79.93,79.99,12500.0,70.0383,70.0558,70.0033,70.0558,12500.0
2014-05-20 12:50:00,79.99,80.02,79.98,80.0,26300.0,70.0558,70.0821,70.047,70.0646,26300.0
2014-05-20 13:00:00,80.01,80.02,79.96,79.97,47900.0,70.0733,70.0821,70.0295,70.0383,47900.0
2014-05-20 13:10:00,79.97,80.0,79.95,79.99,34100.0,70.0383,70.0646,70.0208,70.0558,34100.0
2014-05-20 13:20:00,79.99,80.02,79.95,80.0,47200.0,70.0558,70.0821,70.0208,70.0646,47200.0
2014-05-20 13:30:00,80.0,80.02,79.96,79.99,28600.0,70.0646,70.0821,70.0295,70.0558,28600.0
2014-05-20 13:40:00,80.0,80.0,79.91,79.92,54200.0,70.0646,70.0646,69.9857,69.9945,54200.0
2014-05-20 13:50:00,79.91,79.98,79.9,79.93,28500.0,69.9857,70.047,69.977,70.0033,28500.0
2014-05-20 14:00:00,79.93,80.03,79.93,79.99,22800.0,70.0033,70.0908,70.0033,70.0558,22800.0
2014-05-20 14:10:00,79.99,80.07,79.98,80.05,22900.0,70.0558,70.1259,70.047,70.1084,22900.0
2014-05-20 14:20:00,80.05,80.07,80.01,80.02,14400.0,70.1084,70.1259,70.0733,70.0821,14400.0
2014-05-20 14:30:00,80.0,80.02,79.95,79.97,25000.0,70.0646,70.0821,70.0208,70.0383,25000.0
2014-05-20 14:40:00,79.98,80.07,79.98,80.06,9700.0,70.047,70.1259,70.047,70.1171,9700.0
2014-05-20 14:50:00,80.07,80.07,79.98,80.01,31700.0,70.1259,70.1259,70.047,70.0733,31700.0
2014-05-20 15:00:00,80.01,80.1,80.01,80.08,21400.0,70.0733,70.1521,70.0733,70.1346,21400.0
2014-05-20 15:10:00,80.08,80.12,80.04,80.12,16100.0,70.1346,70.1697,70.0996,70.1697,16100.0
2014-05-20 15:20:00,80.13,80.19,80.08,80.12,19000.0,70.1784,70.231,70.1346,70.1697,19000.0
2014-05-20 15:30:00,80.12,80.23,80.08,80.2,32500.0,70.1697,70.266,70.1346,70.2397,32500.0
2014-05-20 15:40:00,80.2,80.22,80.08,80.1,46300.0,70.2397,70.2572,70.1346,70.1521,46300.0
2014-05-20 15:50:00,80.11,80.14,80.03,80.04,79400.0,70.1609,70.1872,70.0908,70.0996,79400.0
2014-05-21 09:30:00,80.1,80.39,80.05,80.36,21700.0,70.1521,70.4061,70.1084,70.3799,21700.0
2014-05-21 09:40:00,80.31,80.39,80.23,80.25,7000.0,70.3361,70.4061,70.266,70.2835,7000.0
2014-05-21 09:50:00,80.26,80.35,80.11,80.15,7600.0,70.2923,70.3711,70.1609,70.1959,7600.0
2014-05-21 10:00:00,80.17,80.17,80.06,80.1,7500.0,70.2134,70.2134,70.1171,70.1521,7500.0
2014-05-21 10:10:00,80.1,80.14,80.09,80.12,22800.0,70.1521,70.1872,70.1434,70.1697,22800.0
2014-05-21 10:20:00,80.08,80.11,79.99,80.1,6100.0,70.1346,70.1609,70.0558,70.1521,6100.0
2014-05-21 10:30:00,80.1,80.14,80.08,80.13,17700.0,70.1521,70.1872,70.1346,70.1784,17700.0
2014-05-21 10:40:00,80.12,80.18,80.06,80.16,4600.0,70.1697,70.2222,70.1171,70.2047,4600.0
2014-05-21 10:50:00,80.18,80.24,80.15,80.17,17800.0,70.2222,70.2748,70.1959,70.2134,17800.0
2014-05-21 11:00:00,80.16,80.25,80.12,80.22,7100.0,70.2047,70.2835,70.1697,70.2572,7100.0
2014-05-21 11:10:00,80.22,80.26,80.18,80.19,8400.0,70.2572,70.2923,70.2222,70.231,8400.0
2014-05-21 11:20:00,80.18,80.23,80.11,80.12,6900.0,70.2222,70.266,70.1609,70.1697,6900.0
2014-05-21 11:30:00,80.13,80.18,80.08,80.08,16200.0,70.1784,70.2222,70.1346,70.1346,16200.0
2014-05-21 11:40:00,80.08,80.1,79.94,79.98,14300.0,70.1346,70.1521,70.012,70.047,14300.0
2014-05-21 11:50:00,79.97,80.04,79.97,80.02,13100.0,70.0383,70.0996,70.0383,70.0821,13100.0
2014-05-21 12:00:00,80.01,80.06,80.0,80.01,8400.0,70.0733,70.1171,70.0646,70.0733,8400.0
2014-05-21 12:10:00,79.98,80.1,79.97,80.09,6400.0,70.047,70.1521,70.0383,70.1434,6400.0
2014-05-21 12:20:00,80.09,80.12,80.07,80.11,11300.0,70.1434,70.1697,70.1259,70.1609,11300.0
2014-05-21 12:30:00,80.1,80.22,80.1,80.21,6700.0,70.1521,70.2572,70.1521,70.2485,6700.0
2014-05-21 12:40:00,80.21,80.27,80.21,80.25,5100.0,70.2485,70.301,70.2485,70.2835,5100.0
2014-05-21 12:50:00,80.25,80.28,80.23,80.26,6700.0,70.2835,70.3098,70.266,70.2923,6700.0
2014-05-21 13:00:00,80.27,80.35,80.25,80.34,4700.0,70.301,70.3711,70.2835,70.3623,4700.0
2014-05-21 13:10:00,80.33,80.38,80.28,80.35,6300.0,70.3536,70.3974,70.3098,70.3711,6300.0
2014-05-21 13:20:00,80.36,80.37,80.33,80.35,6300.0,70.3799,70.3886,70.3536,70.3711,6300.0
2014-05-21 13:30:00,80.34,80.35,80.23,80.24,8300.0,70.3623,70.3711,70.266,70.2748,8300.0
2014-05-21 13:40:00,80.23,80.24,80.2,80.21,10800.0,70.266,70.2748,70.2397,70.2485,10800.0
2014-05-21 13:50:00,80.2,80.25,80.2,80.23,9400.0,70.2397,70.2835,70.2397,70.266,9400.0
2014-05-21 14:00:00,80.24,80.37,80.17,80.21,24900.0,70.2748,70.3886,70.2134,70.2485,24900.0
2014-05-21 14:10:00,80.2,80.2,80.05,80.15,13400.0,70.2397,70.2397,70.1084,70.1959,13400.0
2014-05-21 14:20:00,80.18,80.24,80.13,80.19,11100.0,70.2222,70.2748,70.1784,70.231,11100.0
2014-05-21 14:30:00,80.21,80.28,80.16,80.23,10100.0,70.2485,70.3098,70.2047,70.266,10100.0
2014-05-21 14:40:00,80.23,80.32,80.23,80.28,9700.0,70.266,70.3448,70.266,70.3098,9700.0
2014-05-21 14:50:00,80.27,80.28,80.23,80.28,10700.0,70.301,70.3098,70.266,70.3098,10700.0
2014-05-21 15:00:00,80.28,80.32,80.25,80.3,12300.0,70.3098,70.3448,70.2835,70.3273,12300.0
2014-05-21 15:10:00,80.31,80.41,80.31,80.39,20800.0,70.3361,70.4236,70.3361,70.4061,20800.0
2014-05-21 15:20:00,80.38,80.39,80.35,80.35,15200.0,70.3974,70.4061,70.3711,70.3711,15200.0
2014-05-21 15:30:00,80.34,80.4,80.34,80.38,27200.0,70.3623,70.4149,70.3623,70.3974,27200.0
2014-05-21 15:40:00,80.38,80.42,80.31,80.33,34900.0,70.3974,70.4324,70.3361,70.3536,34900.0
2014-05-21 15:50:00,80.33,80.38,80.33,80.36,84200.0,70.3536,70.3974,70.3536,70.3799,84200.0
2014-05-22 09:30:00,80.38,80.38,80.02,80.13,24400.0,70.3974,70.3974,70.0821,70.1784,24400.0
2014-05-22 09:40:00,80.08,80.15,79.91,80.1,21500.0,70.1346,70.1959,69.9857,70.1521,21500.0
2014-05-22 09:50:00,80.13,80.15,80.04,80.06,11600.0,70.1784,70.1959,70.0996,70.1171,11600.0
2014-05-22 10:00:00,80.06,80.14,79.92,80.04,25800.0,70.1171,70.1872,69.9945,70.0996,25800.0
2014-05-22 10:10:00,80.05,80.13,80.05,80.09,13600.0,70.1084,70.1784,70.1084,70.1434,13600.0
2014-05-22 10:20:00,80.08,80.14,80.04,80.05,7100.0,70.1346,70.1872,70.0996,70.1084,7100.0
2014-05-22 10:30:00,80.06,80.23,80.06,80.23,8200.0,70.1171,70.266,70.1171,70.266,8200.0
2014-05-22 10:40:00,80.23,80.39,80.22,80.39,22200.0,70.266,70.4061,70.2572,70.4061,22200.0
2014-05-22 10:50:00,80.39,80.44,80.39,80.41,6800.0,70.4061,70.4499,70.4061,70.4236,6800.0
2014-05-22 11:00:00,80.42,80.52,80.41,80.42,7600.0,70.4324,70.52,70.4236,70.4324,7600.0
2014-05-22 11:10:00,80.42,80.47,80.41,80.47,4400.0,70.4324,70.4762,70.4236,70.4762,4400.0
2014-05-22 11:20:00,80.46,80.56,80.46,80.51,5900.0,70.4674,70.555,70.4674,70.5112,5900.0
2014-05-22 11:30:00,80.53,80.57,80.49,80.54,17600.0,70.5287,70.5638,70.4937,70.5375,17600.0
2014-05-22 11:40:00,80.53,80.53,80.4,80.41,8000.0,70.5287,70.5287,70.4149,70.4236,8000.0
2014-05-22 11:50:00,80.41,80.51,80.4,80.49,10900.0,70.4236,70.5112,70.4149,70.4937,10900.0
2014-05-22 12:00:00,80.48,80.55,80.46,80.53,8900.0,70.4849,70.5463,70.4674,70.5287,8900.0
2014-05-22 12:10:00,80.51,80.57,80.46,80.54,10200.0,70.5112,70.5638,70.4674,70.5375,10200.0
2014-05-22 12:20:00,80.53,80.61,80.53,80.59,6300.0,70.5287,70.5988,70.5287,70.5813,6300.0
2014-05-22 12:30:00,80.58,80.61,80.58,80.61,7600.0,70.5725,70.5988,70.5725,70.5988,7600.0
2014-05-22 12:40:00,80.61,80.62,80.52,80.52,15400.0,70.5988,70.6076,70.52,70.52,15400.0
2014-05-22 12:50:00,80.52,80.52,80.38,80.4,20800.0,70.52,70.52,70.3974,70.4149,20800.0
2014-05-22 13:00:00,80.42,80.48,80.41,80.46,9600.0,70.4324,70.4849,70.4236,70.4674,9600.0
2014-05-22 13:10:00,80.47,80.47,80.39,80.41,9500.0,70.4762,70.4762,70.4061,70.4236,9500.0
2014-05-22 13:20:00,80.43,80.46,80.4,80.44,9300.0,70.4412,70.4674,70.4149,70.4499,9300.0
2014-05-22 13:30:00,80.43,80.45,80.4,80.45,8800.0,70.4412,70.4587,70.4149,70.4587,8800.0
2014-05-22 13:40:00,80.45,80.5,80.43,80.45,9100.0,70.4587,70.5025,70.4412,70.4587,9100.0
2014-05-22 13:50:00,80.44,80.44,80.4,80.41,10200.0,70.4499,70.4499,70.4149,70.4236,10200.0
2014-05-22 14:00:00,80.38,80.39,80.36,80.39,7100.0,70.3974,70.4061,70.3799,70.4061,7100.0
2014-05-22 14:10:00,80.38,80.4,80.37,80.38,6600.0,70.3974,70.4149,70.3886,70.3974,6600.0
2014-05-22 14:20:00,80.38,80.41,80.36,80.41,9600.0,70.3974,70.4236,70.3799,70.4236,9600.0
2014-05-22 14:30:00,80.41,80.47,80.39,80.46,11100.0,70.4236,70.4762,70.4061,70.4674,11100.0
2014-05-22 14:40:00,80.47,80.49,80.46,80.48,12600.0,70.4762,70.4937,70.4674,70.4849,12600.0
2014-05-22 14:50:00,80.48,80.53,80.47,80.53,11400.0,70.4849,70.5287,70.4762,70.5287,11400.0
2014-05-22 15:00:00,80.53,80.56,80.46,80.47,12800.0,70.5287,70.555,70.4674,70.4762,12800.0
2014-05-22 15:10:00,80.48,80.6,80.46,80.59,25000.0,70.4849,70.59,70.4674,70.5813,25000.0
2014-05-22 15:20:00,80.59,80.62,80.57,80.59,59800.0,70.5813,70.6076,70.5638,70.5813,59800.0
2014-05-22 15:30:00,80.6,80.61,80.58,80.59,41700.0,70.59,70.5988,70.5725,70.5813,41700.0
2014-05-22 15:40:00,80.59,80.63,80.54,80.57,69900.0,70.5813,70.6163,70.5375,70.5638,69900.0
2014-05-22 15:50:00,80.57,80.61,80.55,80.58,94800.0,70.5638,70.5988,70.5463,70.5725,94800.0
2014-05-23 09:30:00,80.44,80.57,80.21,80.24,30700.0,70.4499,70.5638,70.2485,70.2748,30700.0
2014-05-23 09:40:00,80.22,80.5,80.18,80.48,43600.0,70.2572,70.5025,70.2222,70.4849,43600.0
2014-05-23 09:50:00,80.39,80.57,80.37,80.56,16100.0,70.4061,70.5638,70.3886,70.555,16100.0
2014-05-23 10:00:00,80.56,80.58,80.29,80.33,17700.0,70.555,70.5725,70.3185,70.3536,17700.0
2014-05-23 10:10:00,80.33,80.37,80.2,80.25,11100.0,70.3536,70.3886,70.2397,70.2835,11100.0
2014-05-23 10:20:00,80.26,80.34,80.21,80.32,18200.0,70.2923,70.3623,70.2485,70.3448,18200.0
2014-05-23 10:30:00,80.35,80.42,80.34,80.41,11500.0,70.3711,70.4324,70.3623,70.4236,11500.0
2014-05-23 10:40:00,80.41,80.42,80.31,80.31,12300.0,70.4236,70.4324,70.3361,70.3361,12300.0
2014-05-23 10:50:00,80.31,80.34,80.27,80.3,4300.0,70.3361,70.3623,70.301,70.3273,4300.0
2014-05-23 11:00:00,80.31,80.32,80.22,80.25,4800.0,70.3361,70.3448,70.2572,70.2835,4800.0
2014-05-23 11:10:00,80.25,80.29,80.2,80.25,15900.0,70.2835,70.3185,70.2397,70.2835,15900.0
2014-05-23 11:20:00,80.26,80.36,80.26,80.32,18600.0,70.2923,70.3799,70.2923,70.3448,18600.0
2014-05-23 11:30:00,80.33,80.37,80.3,80.37,5100.0,70.3536,70.3886,70.3273,70.3886,5100.0
2014-05-23 11:40:00,80.37,80.43,80.36,80.41,4200.0,70.3886,70.4412,70.3799,70.4236,4200.0
2014-05-23 11:50:00,80.39,80.4,80.31,80.32,5300.0,70.4061,70.4149,70.3361,70.3448,5300.0
2014-05-23 12:00:00,80.33,80.34,80.29,80.29,5100.0,70.3536,70.3623,70.3185,70.3185,5100.0
2014-05-23 12:10:00,80.28,80.28,80.23,80.26,5600.0,70.3098,70.3098,70.266,70.2923,5600.0
2014-05-23 12:20:00,80.27,80.27,80.19,80.25,5900.0,70.301,70.301,70.231,70.2835,5900.0
2014-05-23 12:30:00,80.25,80.32,80.22,80.29,7800.0,70.2835,70.3448,70.2572,70.3185,7800.0
2014-05-23 12:40:00,80.29,80.34,80.29,80.34,1700.0,70.3185,70.3623,70.3185,70.3623,1700.0
2014-05-23 12:50:00,80.36,80.38,80.29,80.29,3200.0,70.3799,70.3974,70.3185,70.3185,3200.0
2014-05-23 13:00:00,80.31,80.33,80.27,80.31,4400.0,70.3361,70.3536,70.301,70.3361,4400.0
2014-05-23 13:10:00,80.31,80.31,80.23,80.24,4600.0,70.3361,70.3361,70.266,70.2748,4600.0
2014-05-23 13:20:00,80.25,80.26,80.21,80.26,6800.0,70.2835,70.2923,70.2485,70.2923,6800.0
2014-05-23 13:30:00,80.25,80.3,80.24,80.29,7500.0,70.2835,70.3273,70.2748,70.3185,7500.0
2014-05-23 13:40:00,80.27,80.27,80.23,80.26,7000.0,70.301,70.301,70.266,70.2923,7000.0
2014-05-23 13:50:00,80.26,80.27,80.25,80.27,3800.0,70.2923,70.301,70.2835,70.301,3800.0
2014-05-23 14:00:00,80.27,80.34,80.27,80.32,7900.0,70.301,70.3623,70.301,70.3448,7900.0
2014-05-23 14:10:00,80.32,80.32,80.24,80.24,8900.0,70.3448,70.3448,70.2748,70.2748,8900.0
2014-05-23 14:20:00,80.24,80.25,80.21,80.22,8700.0,70.2748,70.2835,70.2485,70.2572,8700.0
2014-05-23 14:30:00,80.22,80.23,80.2,80.2,8500.0,70.2572,70.266,70.2397,70.2397,8500.0
2014-05-23 14:40:00,80.21,80.21,80.18,80.18,8500.0,70.2485,70.2485,70.2222,70.2222,8500.0
2014-05-23 14:50:00,80.18,80.21,80.14,80.14,15700.0,70.2222,70.2485,70.1872,70.1872,15700.0
2014-05-23 15:00:00,80.14,80.15,80.12,80.13,11200.0,70.1872,70.1959,70.1697,70.1784,11200.0
2014-05-23 15:10:00,80.13,80.31,80.12,80.3,32900.0,70.1784,70.3361,70.1697,70.3273,32900.0
2014-05-23 15:20:00,80.3,80.32,80.3,80.32,6400.0,70.3273,70.3448,70.3273,70.3448,6400.0
2014-05-23 15:30:00,80.32,80.36,80.31,80.35,12500.0,70.3448,70.3799,70.3361,70.3711,12500.0
2014-05-23 15:40:00,80.36,80.37,80.3,80.31,20200.0,70.3799,70.3886,70.3273,70.3361,20200.0
2014-05-23 15:50:00,80.32,80.33,80.27,80.28,35000.0,70.3448,70.3536,70.301,70.3098,35000.0
2014-05-27 09:30:00,80.43,80.43,80.06,80.15,28500.0,70.4412,70.4412,70.1171,70.1959,28500.0
2014-05-27 09:40:00,80.15,80.22,80.07,80.12,20600.0,70.1959,70.2572,70.1259,70.1697,20600.0
2014-05-27 09:50:00,80.12,80.15,79.96,79.96,22000.0,70.1697,70.1959,70.0295,70.0295,22000.0
2014-05-27 10:00:00,79.96,80.06,79.96,80.04,11900.0,70.0295,70.1171,70.0295,70.0996,11900.0
2014-05-27 10:10:00,80.04,80.24,80.04,80.24,22500.0,70.0996,70.2748,70.0996,70.2748,22500.0
2014-05-27 10:20:00,80.23,80.37,80.22,80.34,18100.0,70.266,70.3886,70.2572,70.3623,18100.0
2014-05-27 10:30:00,80.35,80.42,80.29,80.29,12900.0,70.3711,70.4324,70.3185,70.3185,12900.0
2014-05-27 10:40:00,80.27,80.43,80.27,80.41,9900.0,70.301,70.4412,70.301,70.4236,9900.0
2014-05-27 10:50:00,80.39,80.39,80.29,80.3,30200.0,70.4061,70.4061,70.3185,70.3273,30200.0
2014-05-27 11:00:00,80.29,80.33,80.27,80.33,11500.0,70.3185,70.3536,70.301,70.3536,11500.0
2014-05-27 11:10:00,80.31,80.36,80.29,80.33,10700.0,70.3361,70.3799,70.3185,70.3536,10700.0
2014-05-27 11:20:00,80.31,80.33,80.24,80.24,14000.0,70.3361,70.3536,70.2748,70.2748,14000.0
2014-05-27 11:30:00,80.25,80.29,80.22,80.22,14100.0,70.2835,70.3185,70.2572,70.2572,14100.0
2014-05-27 11:40:00,80.22,80.22,80.06,80.14,10300.0,70.2572,70.2572,70.1171,70.1872,10300.0
2014-05-27 11:50:00,80.16,80.2,80.1,80.16,5900.0,70.2047,70.2397,70.1521,70.2047,5900.0
2014-05-27 12:00:00,80.15,80.2,80.12,80.2,6500.0,70.1959,70.2397,70.1697,70.2397,6500.0
2014-05-27 12:10:00,80.2,80.22,80.15,80.15,3900.0,70.2397,70.2572,70.1959,70.1959,3900.0
2014-05-27 12:20:00,80.14,80.15,80.06,80.09,8400.0,70.1872,70.1959,70.1171,70.1434,8400.0
2014-05-27 12:30:00,80.12,80.17,80.08,80.17,7300.0,70.1697,70.2134,70.1346,70.2134,7300.0
2014-05-27 12:40:00,80.16,80.19,80.15,80.18,7000.0,70.2047,70.231,70.1959,70.2222,7000.0
2014-05-27 12:50:00,80.18,80.21,80.17,80.2,1800.0,70.2222,70.2485,70.2134,70.2397,1800.0
2014-05-27 13:00:00,80.19,80.2,80.15,80.17,5200.0,70.231,70.2397,70.1959,70.2134,5200.0
2014-05-27 13:10:00,80.16,80.22,80.15,80.22,8900.0,70.2047,70.2572,70.1959,70.2572,8900.0
2014-05-27 13:20:00,80.21,80.21,80.14,80.14,4000.0,70.2485,70.2485,70.1872,70.1872,4000.0
2014-05-27 13:30:00,80.15,80.2,80.12,80.19,5200.0,70.1959,70.2397,70.1697,70.231,5200.0
2014-05-27 13:40:00,80.19,80.31,80.19,80.31,3000.0,70.231,70.3361,70.231,70.3361,3000.0
2014-05-27 13:50:00,80.31,80.33,80.3,80.3,3900.0,70.3361,70.3536,70.3273,70.3273,3900.0
2014-05-27 14:00:00,80.32,80.32,80.29,80.32,6000.0,70.3448,70.3448,70.3185,70.3448,6000.0
2014-05-27 14:10:00,80.33,80.35,80.28,80.29,8200.0,70.3536,70.3711,70.3098,70.3185,8200.0
2014-05-27 14:20:00,80.3,80.3,80.26,80.3,8800.0,70.3273,70.3273,70.2923,70.3273,8800.0
2014-05-27 14:30:00,80.28,80.3,80.23,80.25,9900.0,70.3098,70.3273,70.266,70.2835,9900.0
2014-05-27 14:40:00,80.23,80.25,80.18,80.19,9800.0,70.266,70.2835,70.2222,70.231,9800.0
2014-05-27 14:50:00,80.2,80.25,80.2,80.25,7500.0,70.2397,70.2835,70.2397,70.2835,7500.0
2014-05-27 15:00:00,80.24,80.32,80.24,80.32,6400.0,70.2748,70.3448,70.2748,70.3448,6400.0
2014-05-27 15:10:00,80.32,80.39,80.31,80.38,5700.0,70.3448,70.4061,70.3361,70.3974,5700.0
2014-05-27 15:20:00,80.39,80.44,80.39,80.39,6000.0,70.4061,70.4499,70.4061,70.4061,6000.0
2014-05-27 15:30:00,80.39,80.43,80.35,80.43,18600.0,70.4061,70.4412,70.3711,70.4412,18600.0
2014-05-27 15:40:00,80.45,80.48,80.42,80.42,79600.0,70.4587,70.4849,70.4324,70.4324,79600.0
2014-05-27 15:50:00,80.43,80.43,80.33,80.37,61100.0,70.4412,70.4412,70.3536,70.3886,61100.0
2014-05-28 09:30:00,83.5,83.86,82.54,83.65,908600.0,73.1299,73.4452,72.2891,73.2613,908600.0
2014-05-28 09:40:00,83.53,83.7,82.53,82.88,450600.0,73.1562,73.305,72.2804,72.5869,450600.0
2014-05-28 09:50:00,82.88,82.95,82.56,82.73,195900.0,72.5869,72.6482,72.3066,72.4555,195900.0
2014-05-28 10:00:00,82.73,83.12,82.62,82.77,263600.0,72.4555,72.7971,72.3592,72.4905,263600.0
2014-05-28 10:10:00,82.79,82.97,82.61,82.67,202300.0,72.5081,72.6657,72.3504,72.403,202300.0
2014-05-28 10:20:00,82.66,82.73,82.32,82.34,166700.0,72.3942,72.4555,72.0964,72.1139,166700.0
2014-05-28 10:30:00,82.33,82.4,81.63,81.8,294100.0,72.1052,72.1665,71.4921,71.641,294100.0
2014-05-28 10:40:00,81.76,82.07,81.76,81.9,139200.0,71.606,71.8775,71.606,71.7286,139200.0
2014-05-28 10:50:00,81.9,81.91,81.61,81.87,64500.0,71.7286,71.7374,71.4746,71.7023,64500.0
2014-05-28 11:00:00,81.87,81.99,81.79,81.85,53100.0,71.7023,71.8074,71.6323,71.6848,53100.0
2014-05-28 11:10:00,81.86,82.25,81.86,82.04,70400.0,71.6936,72.0351,71.6936,71.8512,70400.0
2014-05-28 11:20:00,82.07,82.58,81.95,82.58,71100.0,71.8775,72.3241,71.7724,72.3241,71100.0
2014-05-28 11:30:00,82.58,82.85,82.53,82.57,115900.0,72.3241,72.5606,72.2804,72.3154,115900.0
2014-05-28 11:40:00,82.59,82.85,82.51,82.85,64700.0,72.3329,72.5606,72.2628,72.5606,64700.0
2014-05-28 11:50:00,82.85,83.1,82.66,83.07,67800.0,72.5606,72.7796,72.3942,72.7533,67800.0
2014-05-28 12:00:00,83.1,83.16,82.92,83.15,81100.0,72.7796,72.8321,72.6219,72.8234,81100.0
2014-05-28 12:10:00,83.15,83.26,83.09,83.16,70000.0,72.8234,72.9197,72.7708,72.8321,70000.0
2014-05-28 12:20:00,83.16,83.17,82.85,82.86,80600.0,72.8321,72.8409,72.5606,72.5694,80600.0
2014-05-28 12:30:00,82.85,83.07,82.81,82.98,101500.0,72.5606,72.7533,72.5256,72.6745,101500.0
2014-05-28 12:40:00,82.98,83.01,82.85,82.93,49100.0,72.6745,72.7007,72.5606,72.6307,49100.0
2014-05-28 12:50:00,82.92,82.97,82.92,82.95,8500.0,72.6219,72.6657,72.6219,72.6482,8500.0
2014-05-28 13:00:00,82.94,83.0,82.89,82.89,14600.0,72.6394,72.692,72.5956,72.5956,14600.0
2014-05-28 13:10:00,82.9,82.94,82.86,82.87,10800.0,72.6044,72.6394,72.5694,72.5781,10800.0
2014-05-28 13:20:00,82.88,83.03,82.87,82.88,23500.0,72.5869,72.7183,72.5781,72.5869,23500.0
2014-05-28 13:30:00,82.88,83.0,82.87,82.93,27600.0,72.5869,72.692,72.5781,72.6307,27600.0
2014-05-28 13:40:00,82.91,83.04,82.86,83.04,53800.0,72.6132,72.727,72.5694,72.727,53800.0
2014-05-28 13:50:00,83.04,83.23,83.03,83.04,51800.0,72.727,72.8934,72.7183,72.727,51800.0
2014-05-28 14:00:00,83.06,83.06,82.88,82.89,16900.0,72.7445,72.7445,72.5869,72.5956,16900.0
2014-05-28 14:10:00,82.9,83.05,82.89,83.05,32200.0,72.6044,72.7358,72.5956,72.7358,32200.0
2014-05-28 14:20:00,83.04,83.06,83.0,83.01,31900.0,72.727,72.7445,72.692,72.7007,31900.0
2014-05-28 14:30:00,83.01,83.01,82.81,82.97,31400.0,72.7007,72.7007,72.5256,72.6657,31400.0
2014-05-28 14:40:00,82.97,82.98,82.84,82.86,35000.0,72.6657,72.6745,72.5519,72.5694,35000.0
2014-05-28 14:50:00,82.86,82.87,82.71,82.75,28600.0,72.5694,72.5781,72.438,72.473,28600.0
2014-05-28 15:00:00,82.73,82.76,82.49,82.52,37600.0,72.4555,72.4818,72.2453,72.2716,37600.0
2014-05-28 15:10:00,82.51,82.56,82.43,82.45,52200.0,72.2628,72.3066,72.1928,72.2103,52200.0
2014-05-28 15:20:00,82.45,82.68,82.45,82.52,54900.0,72.2103,72.4117,72.2103,72.2716,54900.0
2014-05-28 15:30:00,82.51,82.54,82.45,82.47,45500.0,72.2628,72.2891,72.2103,72.2278,45500.0
2014-05-28 15:40:00,82.46,82.82,82.46,82.81,137600.0,72.219,72.5343,72.219,72.5256,137600.0
2014-05-28 15:50:00,82.81,82.81,82.63,82.63,201800.0,72.5256,72.5256,72.3679,72.3679,201800.0
2014-05-29 09:30:00,83.22,83.38,83.0,83.14,59500.0,72.8847,73.0248,72.692,72.8146,59500.0
2014-05-29 09:40:00,83.11,83.32,83.0,83.07,56100.0,72.7883,72.9722,72.692,72.7533,56100.0
2014-05-29 09:50:00,83.06,83.34,83.06,83.31,41800.0,72.7445,72.9898,72.7445,72.9635,41800.0
2014-05-29 10:00:00,83.31,83.33,83.06,83.12,39400.0,72.9635,72.981,72.7445,72.7971,39400.0
2014-05-29 10:10:00,83.1,83.14,83.0,83.08,45400.0,72.7796,72.8146,72.692,72.762,45400.0
2014-05-29 10:20:00,83.08,83.36,83.08,83.35,42200.0,72.762,73.0073,72.762,72.9985,42200.0
2014-05-29 10:30:00,83.33,83.41,83.22,83.24,22800.0,72.981,73.0511,72.8847,72.9022,22800.0
2014-05-29 10:40:00,83.24,83.32,83.21,83.25,14600.0,72.9022,72.9722,72.8759,72.9109,14600.0
2014-05-29 10:50:00,83.26,83.27,83.15,83.16,12400.0,72.9197,72.9284,72.8234,72.8321,12400.0
2014-05-29 11:00:00,83.13,83.15,83.09,83.1,10800.0,72.8058,72.8234,72.7708,72.7796,10800.0
2014-05-29 11:10:00,83.1,83.21,83.07,83.16,27300.0,72.7796,72.8759,72.7533,72.8321,27300.0
2014-05-29 11:20:00,83.16,83.23,83.14,83.2,15100.0,72.8321,72.8934,72.8146,72.8671,15100.0
2014-05-29 11:30:00,83.2,83.22,83.06,83.06,16700.0,72.8671,72.8847,72.7445,72.7445,16700.0
2014-05-29 11:40:00,83.07,83.08,83.02,83.03,21600.0,72.7533,72.762,72.7095,72.7183,21600.0
2014-05-29 11:50:00,83.03,83.04,83.01,83.02,10300.0,72.7183,72.727,72.7007,72.7095,10300.0
2014-05-29 12:00:00,83.02,83.09,83.0,83.09,24900.0,72.7095,72.7708,72.692,72.7708,24900.0
2014-05-29 12:10:00,83.07,83.2,83.06,83.14,18300.0,72.7533,72.8671,72.7445,72.8146,18300.0
2014-05-29 12:20:00,83.13,83.14,83.07,83.11,8200.0,72.8058,72.8146,72.7533,72.7883,8200.0
2014-05-29 12:30:00,83.1,83.13,83.08,83.1,12100.0,72.7796,72.8058,72.762,72.7796,12100.0
2014-05-29 12:40:00,83.11,83.13,83.07,83.08,8300.0,72.7883,72.8058,72.7533,72.762,8300.0
2014-05-29 12:50:00,83.08,83.09,83.04,83.05,11800.0,72.762,72.7708,72.727,72.7358,11800.0
2014-05-29 13:00:00,83.04,83.05,83.0,83.04,11400.0,72.727,72.7358,72.692,72.727,11400.0
2014-05-29 13:10:00,83.04,83.12,83.03,83.11,18300.0,72.727,72.7971,72.7183,72.7883,18300.0
2014-05-29 13:20:00,83.11,83.14,83.1,83.12,10700.0,72.7883,72.8146,72.7796,72.7971,10700.0
2014-05-29 13:30:00,83.11,83.14,83.11,83.14,9300.0,72.7883,72.8146,72.7883,72.8146,9300.0
2014-05-29 13:40:00,83.14,83.27,83.14,83.26,36500.0,72.8146,72.9284,72.8146,72.9197,36500.0
2014-05-29 13:50:00,83.25,83.33,83.22,83.23,17100.0,72.9109,72.981,72.8847,72.8934,17100.0
2014-05-29 14:00:00,83.23,83.37,83.2,83.36,41000.0,72.8934,73.016,72.8671,73.0073,41000.0
2014-05-29 14:10:00,83.37,83.46,83.37,83.45,17900.0,73.016,73.0949,73.016,73.0861,17900.0
2014-05-29 14:20:00,83.44,83.52,83.44,83.49,19800.0,73.0773,73.1474,73.0773,73.1211,19800.0
2014-05-29 14:30:00,83.5,83.61,83.49,83.61,24200.0,73.1299,73.2262,73.1211,73.2262,24200.0
2014-05-29 14:40:00,83.61,83.65,83.61,83.63,37000.0,73.2262,73.2613,73.2262,73.2437,37000.0
2014-05-29 14:50:00,83.63,83.67,83.61,83.66,35400.0,73.2437,73.2788,73.2262,73.27,35400.0
2014-05-29 15:00:00,83.66,83.69,83.63,83.67,30800.0,73.27,73.2963,73.2437,73.2788,30800.0
2014-05-29 15:10:00,83.68,83.75,83.66,83.75,27300.0,73.2875,73.3488,73.27,73.3488,27300.0
2014-05-29 15:20:00,83.75,83.77,83.7,83.73,42300.0,73.3488,73.3664,73.305,73.3313,42300.0
2014-05-29 15:30:00,83.73,83.8,83.71,83.78,59500.0,73.3313,73.3926,73.3138,73.3751,59500.0
2014-05-29 15:40:00,83.77,83.78,83.72,83.78,84400.0,73.3664,73.3751,73.3226,73.3751,84400.0
2014-05-29 15:50:00,83.78,83.9,83.76,83.9,162200.0,73.3751,73.4802,73.3576,73.4802,162200.0
2014-05-30 09:30:00,85.38,85.38,83.11,84.6,115700.0,74.7764,74.7764,72.7883,74.0933,115700.0
2014-05-30 09:40:00,84.6,84.82,84.5,84.74,53300.0,74.0933,74.2859,74.0057,74.2159,53300.0
2014-05-30 09:50:00,84.7,84.84,84.59,84.79,40700.0,74.1809,74.3035,74.0845,74.2597,40700.0
2014-05-30 10:00:00,84.78,84.92,84.69,84.86,60900.0,74.2509,74.3735,74.1721,74.321,60900.0
2014-05-30 10:10:00,84.86,85.22,84.84,85.22,95900.0,74.321,74.6363,74.3035,74.6363,95900.0
2014-05-30 10:20:00,85.21,85.61,85.2,85.6,150500.0,74.6275,74.9778,74.6188,74.9691,150500.0
2014-05-30 10:30:00,85.59,85.6,85.06,85.18,50100.0,74.9603,74.9691,74.4961,74.6012,50100.0
2014-05-30 10:40:00,85.17,85.26,85.07,85.13,73500.0,74.5925,74.6713,74.5049,74.5575,73500.0
2014-05-30 10:50:00,85.12,85.2,85.08,85.09,55500.0,74.5487,74.6188,74.5137,74.5224,55500.0
2014-05-30 11:00:00,85.09,85.12,84.67,84.73,100200.0,74.5224,74.5487,74.1546,74.2071,100200.0
2014-05-30 11:10:00,84.74,84.75,84.59,84.63,51800.0,74.2159,74.2246,74.0845,74.1195,51800.0
2014-05-30 11:20:00,84.62,84.65,84.48,84.65,40500.0,74.1108,74.1371,73.9882,74.1371,40500.0
2014-05-30 11:30:00,84.64,84.69,84.38,84.38,25300.0,74.1283,74.1721,73.9006,73.9006,25300.0
2014-05-30 11:40:00,84.39,84.72,84.39,84.67,39000.0,73.9094,74.1984,73.9094,74.1546,39000.0
2014-05-30 11:50:00,84.67,84.69,84.6,84.6,12100.0,74.1546,74.1721,74.0933,74.0933,12100.0
2014-05-30 12:00:00,84.59,84.66,84.5,84.53,18300.0,74.0845,74.1458,74.0057,74.032,18300.0
2014-05-30 12:10:00,84.52,84.53,84.43,84.45,30500.0,74.0232,74.032,73.9444,73.9619,30500.0
2014-05-30 12:20:00,84.46,84.46,84.39,84.39,16400.0,73.9707,73.9707,73.9094,73.9094,16400.0
2014-05-30 12:30:00,84.38,84.39,84.26,84.27,35100.0,73.9006,73.9094,73.7955,73.8043,35100.0
2014-05-30 12:40:00,84.27,84.27,84.17,84.2,31000.0,73.8043,73.8043,73.7167,73.7429,31000.0
2014-05-30 12:50:00,84.19,84.2,84.08,84.08,24700.0,73.7342,73.7429,73.6379,73.6379,24700.0
2014-05-30 13:00:00,84.08,84.25,84.08,84.22,10500.0,73.6379,73.7867,73.6379,73.7605,10500.0
2014-05-30 13:10:00,84.22,84.27,84.17,84.17,12200.0,73.7605,73.8043,73.7167,73.7167,12200.0
2014-05-30 13:20:00,84.17,84.24,84.17,84.24,14500.0,73.7167,73.778,73.7167,73.778,14500.0
2014-05-30 13:30:00,84.24,84.24,84.16,84.2,22100.0,73.778,73.778,73.7079,73.7429,22100.0
2014-05-30 13:40:00,84.19,84.21,84.15,84.21,20100.0,73.7342,73.7517,73.6992,73.7517,20100.0
2014-05-30 13:50:00,84.19,84.27,84.19,84.27,26200.0,73.7342,73.8043,73.7342,73.8043,26200.0
2014-05-30 14:00:00,84.26,84.42,84.25,84.42,20800.0,73.7955,73.9356,73.7867,73.9356,20800.0
2014-05-30 14:10:00,84.42,84.5,84.41,84.46,24800.0,73.9356,74.0057,73.9269,73.9707,24800.0
2014-05-30 14:20:00,84.47,84.75,84.47,84.73,36400.0,73.9794,74.2246,73.9794,74.2071,36400.0
2014-05-30 14:30:00,84.73,84.75,84.65,84.68,34700.0,74.2071,74.2246,74.1371,74.1633,34700.0
2014-05-30 14:40:00,84.69,84.75,84.62,84.65,35800.0,74.1721,74.2246,74.1108,74.1371,35800.0
2014-05-30 14:50:00,84.65,84.69,84.56,84.56,20700.0,74.1371,74.1721,74.0582,74.0582,20700.0
2014-05-30 15:00:00,84.55,84.61,84.53,84.58,26500.0,74.0495,74.102,74.032,74.0758,26500.0
2014-05-30 15:10:00,84.6,84.64,84.56,84.59,33800.0,74.0933,74.1283,74.0582,74.0845,33800.0
2014-05-30 15:20:00,84.59,84.62,84.56,84.58,43900.0,74.0845,74.1108,74.0582,74.0758,43900.0
2014-05-30 15:30:00,84.58,84.67,84.58,84.61,87800.0,74.0758,74.1546,74.0758,74.102,87800.0
2014-05-30 15:40:00,84.6,84.68,84.5,84.56,165700.0,74.0933,74.1633,74.0057,74.0582,165700.0
2014-05-30 15:50:00,84.56,84.59,84.45,84.5,339000.0,74.0582,74.0845,73.9619,74.0057,339000.0
2014-06-02 09:30:00,84.73,84.84,84.53,84.62,57100.0,74.2071,74.3035,74.032,74.1108,57100.0
2014-06-02 09:40:00,84.63,84.73,84.58,84.58,39600.0,74.1195,74.2071,74.0758,74.0758,39600.0
2014-06-02 09:50:00,84.57,84.71,84.51,84.51,56900.0,74.067,74.1896,74.0144,74.0144,56900.0
2014-06-02 10:00:00,84.49,84.52,84.31,84.5,53200.0,73.9969,74.0232,73.8393,74.0057,53200.0
2014-06-02 10:10:00,84.47,84.52,84.36,84.48,65000.0,73.9794,74.0232,73.8831,73.9882,65000.0
2014-06-02 10:20:00,84.49,84.51,84.38,84.42,17600.0,73.9969,74.0144,73.9006,73.9356,17600.0
2014-06-02 10:30:00,84.4,84.41,84.28,84.37,15500.0,73.9181,73.9269,73.813,73.8918,15500.0
2014-06-02 10:40:00,84.37,84.39,84.2,84.23,9500.0,73.8918,73.9094,73.7429,73.7692,9500.0
2014-06-02 10:50:00,84.24,84.43,84.23,84.43,41600.0,73.778,73.9444,73.7692,73.9444,41600.0
2014-06-02 11:00:00,84.43,84.57,84.42,84.57,12700.0,73.9444,74.067,73.9356,74.067,12700.0
2014-06-02 11:10:00,84.57,84.6,84.53,84.57,15600.0,74.067,74.0933,74.032,74.067,15600.0
2014-06-02 11:20:00,84.57,84.78,84.55,84.78,12700.0,74.067,74.2509,74.0495,74.2509,12700.0
2014-06-02 11:30:00,84.76,84.8,84.75,84.78,15100.0,74.2334,74.2684,74.2246,74.2509,15100.0
2014-06-02 11:40:00,84.79,84.96,84.79,84.95,17300.0,74.2597,74.4086,74.2597,74.3998,17300.0
2014-06-02 11:50:00,84.95,85.05,84.91,85.02,36500.0,74.3998,74.4874,74.3648,74.4611,36500.0
2014-06-02 12:00:00,85.02,85.09,85.0,85.06,19700.0,74.4611,74.5224,74.4436,74.4961,19700.0
2014-06-02 12:10:00,85.06,85.06,84.91,84.94,21600.0,74.4961,74.4961,74.3648,74.391,21600.0
2014-06-02 12:20:00,84.94,85.0,84.94,84.98,13100.0,74.391,74.4436,74.391,74.4261,13100.0
2014-06-02 12:30:00,84.99,85.05,84.97,85.01,10500.0,74.4348,74.4874,74.4173,74.4524,10500.0
2014-06-02 12:40:00,85.03,85.04,84.96,84.98,12400.0,74.4699,74.4786,74.4086,74.4261,12400.0
2014-06-02 12:50:00,84.98,84.99,84.85,84.85,15400.0,74.4261,74.4348,74.3122,74.3122,15400.0
2014-06-02 13:00:00,84.85,84.86,84.82,84.85,30200.0,74.3122,74.321,74.2859,74.3122,30200.0
2014-06-02 13:10:00,84.85,84.88,84.83,84.86,7000.0,74.3122,74.3385,74.2947,74.321,7000.0
2014-06-02 13:20:00,84.85,84.93,84.84,84.91,7500.0,74.3122,74.3823,74.3035,74.3648,7500.0
2014-06-02 13:30:00,84.91,84.94,84.89,84.91,11100.0,74.3648,74.391,74.3473,74.3648,11100.0
2014-06-02 13:40:00,84.92,84.92,84.84,84.9,11700.0,74.3735,74.3735,74.3035,74.356,11700.0
2014-06-02 13:50:00,84.88,84.91,84.85,84.9,7000.0,74.3385,74.3648,74.3122,74.356,7000.0
2014-06-02 14:00:00,84.9,84.9,84.84,84.85,28600.0,74.356,74.356,74.3035,74.3122,28600.0
2014-06-02 14:10:00,84.85,84.88,84.82,84.88,11000.0,74.3122,74.3385,74.2859,74.3385,11000.0
2014-06-02 14:20:00,84.88,84.91,84.87,84.89,5300.0,74.3385,74.3648,74.3297,74.3473,5300.0
2014-06-02 14:30:00,84.89,84.91,84.87,84.88,15000.0,74.3473,74.3648,74.3297,74.3385,15000.0
2014-06-02 14:40:00,84.87,84.89,84.84,84.86,12200.0,74.3297,74.3473,74.3035,74.321,12200.0
2014-06-02 14:50:00,84.86,84.88,84.81,84.85,18700.0,74.321,74.3385,74.2772,74.3122,18700.0
2014-06-02 15:00:00,84.86,84.9,84.81,84.87,20200.0,74.321,74.356,74.2772,74.3297,20200.0
2014-06-02 15:10:00,84.86,84.9,84.81,84.9,36900.0,74.321,74.356,74.2772,74.356,36900.0
2014-06-02 15:20:00,84.89,84.92,84.81,84.82,55400.0,74.3473,74.3735,74.2772,74.2859,55400.0
2014-06-02 15:30:00,84.83,84.91,84.83,84.89,20600.0,74.2947,74.3648,74.2947,74.3473,20600.0
2014-06-02 15:40:00,84.9,84.94,84.88,84.89,40700.0,74.356,74.391,74.3385,74.3473,40700.0
2014-06-02 15:50:00,84.9,84.9,84.82,84.83,64500.0,74.356,74.356,74.2859,74.2947,64500.0
2014-06-03 09:30:00,84.72,84.72,84.4,84.62,37100.0,74.1984,74.1984,73.9181,74.1108,37100.0
2014-06-03 09:40:00,84.63,84.66,84.5,84.59,17800.0,74.1195,74.1458,74.0057,74.0845,17800.0
2014-06-03 09:50:00,84.59,84.7,84.58,84.7,15100.0,74.0845,74.1809,74.0758,74.1809,15100.0
2014-06-03 10:00:00,84.71,85.0,84.67,85.0,44100.0,74.1896,74.4436,74.1546,74.4436,44100.0
2014-06-03 10:10:00,84.98,85.3,84.95,85.3,36200.0,74.4261,74.7063,74.3998,74.7063,36200.0
2014-06-03 10:20:00,85.28,85.53,85.27,85.53,58300.0,74.6888,74.9078,74.6801,74.9078,58300.0
2014-06-03 10:30:00,85.53,85.53,85.13,85.13,69600.0,74.9078,74.9078,74.5575,74.5575,69600.0
2014-06-03 10:40:00,85.13,85.15,84.94,84.98,72700.0,74.5575,74.575,74.391,74.4261,72700.0
2014-06-03 10:50:00,84.98,85.0,84.87,84.99,27100.0,74.4261,74.4436,74.3297,74.4348,27100.0
2014-06-03 11:00:00,84.99,85.07,84.98,85.04,15300.0,74.4348,74.5049,74.4261,74.4786,15300.0
2014-06-03 11:10:00,85.05,85.05,84.85,84.93,27500.0,74.4874,74.4874,74.3122,74.3823,27500.0
2014-06-03 11:20:00,84.93,85.0,84.91,84.93,6800.0,74.3823,74.4436,74.3648,74.3823,6800.0
2014-06-03 11:30:00,84.93,84.93,84.78,84.78,11100.0,74.3823,74.3823,74.2509,74.2509,11100.0
2014-06-03 11:40:00,84.78,84.78,84.68,84.77,14100.0,74.2509,74.2509,74.1633,74.2422,14100.0
2014-06-03 11:50:00,84.76,84.8,84.67,84.71,21100.0,74.2334,74.2684,74.1546,74.1896,21100.0
2014-06-03 12:00:00,84.72,84.84,84.71,84.82,7400.0,74.1984,74.3035,74.1896,74.2859,7400.0
2014-06-03 12:10:00,84.83,84.94,84.82,84.92,8000.0,74.2947,74.391,74.2859,74.3735,8000.0
2014-06-03 12:20:00,84.93,84.97,84.91,84.91,9000.0,74.3823,74.4173,74.3648,74.3648,9000.0
2014-06-03 12:30:00,84.89,85.01,84.89,85.0,12900.0,74.3473,74.4524,74.3473,74.4436,12900.0
2014-06-03 12:40:00,85.01,85.06,85.0,85.01,10400.0,74.4524,74.4961,74.4436,74.4524,10400.0
2014-06-03 12:50:00,85.0,85.01,84.99,85.01,13300.0,74.4436,74.4524,74.4348,74.4524,13300.0
2014-06-03 13:00:00,85.01,85.02,84.98,85.01,25700.0,74.4524,74.4611,74.4261,74.4524,25700.0
2014-06-03 13:10:00,85.01,85.04,84.99,85.01,29500.0,74.4524,74.4786,74.4348,74.4524,29500.0
2014-06-03 13:20:00,85.0,85.03,84.91,85.02,43800.0,74.4436,74.4699,74.3648,74.4611,43800.0
2014-06-03 13:30:00,85.02,85.26,85.02,85.2,20500.0,74.4611,74.6713,74.4611,74.6188,20500.0
2014-06-03 13:40:00,85.2,85.2,85.09,85.13,10100.0,74.6188,74.6188,74.5224,74.5575,10100.0
2014-06-03 13:50:00,85.13,85.44,85.13,85.34,43000.0,74.5575,74.829,74.5575,74.7414,43000.0
2014-06-03 14:00:00,85.34,85.53,85.27,85.5,34500.0,74.7414,74.9078,74.6801,74.8815,34500.0
2014-06-03 14:10:00,85.5,85.61,85.42,85.61,43400.0,74.8815,74.9778,74.8114,74.9778,43400.0
2014-06-03 14:20:00,85.63,85.76,85.61,85.68,52900.0,74.9954,75.1092,74.9778,75.0391,52900.0
2014-06-03 14:30:00,85.67,85.68,85.55,85.66,52000.0,75.0304,75.0391,74.9253,75.0216,52000.0
2014-06-03 14:40:00,85.66,85.74,85.62,85.62,44500.0,75.0216,75.0917,74.9866,74.9866,44500.0
2014-06-03 14:50:00,85.61,85.62,85.55,85.58,44000.0,74.9778,74.9866,74.9253,74.9516,44000.0
2014-06-03 15:00:00,85.59,85.61,85.57,85.59,50700.0,74.9603,74.9778,74.9428,74.9603,50700.0
2014-06-03 15:10:00,85.6,85.63,85.57,85.62,48000.0,74.9691,74.9954,74.9428,74.9866,48000.0
2014-06-03 15:20:00,85.61,85.62,85.56,85.6,47000.0,74.9778,74.9866,74.934,74.9691,47000.0
2014-06-03 15:30:00,85.6,85.6,85.54,85.59,85200.0,74.9691,74.9691,74.9165,74.9603,85200.0
2014-06-03 15:40:00,85.6,85.6,85.46,85.52,86500.0,74.9691,74.9691,74.8465,74.899,86500.0
2014-06-03 15:50:00,85.52,85.56,85.43,85.47,88800.0,74.899,74.934,74.8202,74.8552,88800.0
2014-06-04 09:30:00,85.38,85.38,85.1,85.34,43000.0,74.7764,74.7764,74.5312,74.7414,43000.0
2014-06-04 09:40:00,85.33,85.62,85.12,85.57,24500.0,74.7326,74.9866,74.5487,74.9428,24500.0
2014-06-04 09:50:00,85.58,85.68,85.56,85.57,46500.0,74.9516,75.0391,74.934,74.9428,46500.0
2014-06-04 10:00:00,85.57,85.59,85.33,85.37,46700.0,74.9428,74.9603,74.7326,74.7676,46700.0
2014-06-04 10:10:00,85.38,85.47,85.36,85.42,25400.0,74.7764,74.8552,74.7589,74.8114,25400.0
2014-06-04 10:20:00,85.44,85.46,85.27,85.31,21900.0,74.829,74.8465,74.6801,74.7151,21900.0
2014-06-04 10:30:00,85.32,85.36,85.14,85.31,34000.0,74.7239,74.7589,74.5662,74.7151,34000.0
2014-06-04 10:40:00,85.33,85.4,85.33,85.4,8700.0,74.7326,74.7939,74.7326,74.7939,8700.0
2014-06-04 10:50:00,85.38,85.52,85.3,85.52,13600.0,74.7764,74.899,74.7063,74.899,13600.0
2014-06-04 11:00:00,85.52,85.53,85.41,85.46,13000.0,74.899,74.9078,74.8027,74.8465,13000.0
2014-06-04 11:10:00,85.44,85.55,85.44,85.53,18500.0,74.829,74.9253,74.829,74.9078,18500.0
2014-06-04 11:20:00,85.53,85.62,85.53,85.58,26800.0,74.9078,74.9866,74.9078,74.9516,26800.0
2014-06-04 11:30:00,85.57,85.58,85.51,85.56,8200.0,74.9428,74.9516,74.8903,74.934,8200.0
2014-06-04 11:40:00,85.57,85.57,85.48,85.5,14300.0,74.9428,74.9428,74.864,74.8815,14300.0
2014-06-04 11:50:00,85.49,85.64,85.47,85.6,19100.0,74.8727,75.0041,74.8552,74.9691,19100.0
2014-06-04 12:00:00,85.63,85.67,85.56,85.56,15100.0,74.9954,75.0304,74.934,74.934,15100.0
2014-06-04 12:10:00,85.56,85.66,85.56,85.62,12700.0,74.934,75.0216,74.934,74.9866,12700.0
2014-06-04 12:20:00,85.63,85.67,85.62,85.66,13500.0,74.9954,75.0304,74.9866,75.0216,13500.0
2014-06-04 12:30:00,85.65,85.75,85.64,85.73,19100.0,75.0129,75.1005,75.0041,75.0829,19100.0
2014-06-04 12:40:00,85.72,85.77,85.71,85.75,17200.0,75.0742,75.118,75.0654,75.1005,17200.0
2014-06-04 12:50:00,85.74,85.75,85.71,85.73,26100.0,75.0917,75.1005,75.0654,75.0829,26100.0
2014-06-04 13:00:00,85.73,85.76,85.7,85.7,8900.0,75.0829,75.1092,75.0567,75.0567,8900.0
2014-06-04 13:10:00,85.7,85.7,85.66,85.66,11100.0,75.0567,75.0567,75.0216,75.0216,11100.0
2014-06-04 13:20:00,85.66,85.66,85.55,85.56,16800.0,75.0216,75.0216,74.9253,74.934,16800.0
2014-06-04 13:30:00,85.57,85.67,85.55,85.67,10900.0,74.9428,75.0304,74.9253,75.0304,10900.0
2014-06-04 13:40:00,85.68,85.79,85.67,85.79,15900.0,75.0391,75.1355,75.0304,75.1355,15900.0
2014-06-04 13:50:00,85.79,86.0,85.2,85.38,203800.0,75.1355,75.3194,74.6188,74.7764,203800.0
2014-06-04 14:00:00,85.34,86.08,85.09,85.84,451500.0,74.7414,75.3895,74.5224,75.1793,451500.0
2014-06-04 14:10:00,85.82,85.93,85.48,85.56,124300.0,75.1618,75.2581,74.864,74.934,124300.0
2014-06-04 14:20:00,85.52,85.52,85.26,85.42,124700.0,74.899,74.899,74.6713,74.8114,124700.0
2014-06-04 14:30:00,85.41,85.49,85.17,85.4,87000.0,74.8027,74.8727,74.5925,74.7939,87000.0
2014-06-04 14:40:00,85.41,85.56,85.23,85.27,51200.0,74.8027,74.934,74.645,74.6801,51200.0
2014-06-04 14:50:00,85.27,85.32,85.1,85.31,73800.0,74.6801,74.7239,74.5312,74.7151,73800.0
2014-06-04 15:00:00,85.3,85.39,85.27,85.38,21200.0,74.7063,74.7852,74.6801,74.7764,21200.0
2014-06-04 15:10:00,85.4,85.54,85.4,85.53,35400.0,74.7939,74.9165,74.7939,74.9078,35400.0
2014-06-04 15:20:00,85.53,85.63,85.51,85.54,40700.0,74.9078,74.9954,74.8903,74.9165,40700.0
2014-06-04 15:30:00,85.54,85.59,85.42,85.47,102300.0,74.9165,74.9603,74.8114,74.8552,102300.0
2014-06-04 15:40:00,85.47,85.53,85.42,85.48,56500.0,74.8552,74.9078,74.8114,74.864,56500.0
2014-06-04 15:50:00,85.48,85.56,85.46,85.52,134700.0,74.864,74.934,74.8465,74.899,134700.0
2014-06-05 09:30:00,85.46,85.87,85.36,85.7,66100.0,74.8465,75.2055,74.7589,75.0567,66100.0
2014-06-05 09:40:00,85.7,85.72,85.46,85.57,33400.0,75.0567,75.0742,74.8465,74.9428,33400.0
2014-06-05 09:50:00,85.58,85.84,85.52,85.81,30300.0,74.9516,75.1793,74.899,75.153,30300.0
2014-06-05 10:00:00,85.78,85.84,85.55,85.61,14700.0,75.1267,75.1793,74.9253,74.9778,14700.0
2014-06-05 10:10:00,85.61,85.63,85.3,85.31,9500.0,74.9778,74.9954,74.7063,74.7151,9500.0
2014-06-05 10:20:00,85.29,85.33,85.25,85.27,33100.0,74.6976,74.7326,74.6625,74.6801,33100.0
2014-06-05 10:30:00,85.28,85.43,85.24,85.39,45100.0,74.6888,74.8202,74.6538,74.7852,45100.0
2014-06-05 10:40:00,85.4,85.5,85.4,85.48,24100.0,74.7939,74.8815,74.7939,74.864,24100.0
2014-06-05 10:50:00,85.47,85.54,85.44,85.47,41200.0,74.8552,74.9165,74.829,74.8552,41200.0
2014-06-05 11:00:00,85.47,85.48,85.37,85.43,17500.0,74.8552,74.864,74.7676,74.8202,17500.0
2014-06-05 11:10:00,85.44,85.55,85.43,85.5,12800.0,74.829,74.9253,74.8202,74.8815,12800.0
2014-06-05 11:20:00,85.52,85.55,85.45,85.5,25300.0,74.899,74.9253,74.8377,74.8815,25300.0
2014-06-05 11:30:00,85.49,85.62,85.47,85.54,26400.0,74.8727,74.9866,74.8552,74.9165,26400.0
2014-06-05 11:40:00,85.54,85.74,85.53,85.7,25400.0,74.9165,75.0917,74.9078,75.0567,25400.0
2014-06-05 11:50:00,85.72,85.76,85.67,85.75,25200.0,75.0742,75.1092,75.0304,75.1005,25200.0
2014-06-05 12:00:00,85.74,85.92,85.71,85.91,20200.0,75.0917,75.2493,75.0654,75.2406,20200.0
2014-06-05 12:10:00,85.92,85.95,85.81,85.83,10400.0,75.2493,75.2756,75.153,75.1705,10400.0
2014-06-05 12:20:00,85.83,85.92,85.79,85.8,16300.0,75.1705,75.2493,75.1355,75.1442,16300.0
2014-06-05 12:30:00,85.8,85.86,85.8,85.84,12200.0,75.1442,75.1968,75.1442,75.1793,12200.0
2014-06-05 12:40:00,85.83,85.9,85.8,85.82,18600.0,75.1705,75.2318,75.1442,75.1618,18600.0
2014-06-05 12:50:00,85.84,85.84,85.66,85.79,26600.0,75.1793,75.1793,75.0216,75.1355,26600.0
2014-06-05 13:00:00,85.79,85.82,85.71,85.76,10500.0,75.1355,75.1618,75.0654,75.1092,10500.0
2014-06-05 13:10:00,85.75,85.76,85.67,85.67,6600.0,75.1005,75.1092,75.0304,75.0304,6600.0
2014-06-05 13:20:00,85.68,85.68,85.57,85.63,8800.0,75.0391,75.0391,74.9428,74.9954,8800.0
2014-06-05 13:30:00,85.63,85.7,85.63,85.7,6500.0,74.9954,75.0567,74.9954,75.0567,6500.0
2014-06-05 13:40:00,85.7,85.7,85.65,85.68,8200.0,75.0567,75.0567,75.0129,75.0391,8200.0
2014-06-05 13:50:00,85.68,85.7,85.64,85.67,20900.0,75.0391,75.0567,75.0041,75.0304,20900.0
2014-06-05 14:00:00,85.67,85.72,85.67,85.72,9900.0,75.0304,75.0742,75.0304,75.0742,9900.0
2014-06-05 14:10:00,85.73,85.79,85.72,85.76,11000.0,75.0829,75.1355,75.0742,75.1092,11000.0
2014-06-05 14:20:00,85.77,85.83,85.75,85.76,13200.0,75.118,75.1705,75.1005,75.1092,13200.0
2014-06-05 14:30:00,85.76,85.84,85.75,85.75,12600.0,75.1092,75.1793,75.1005,75.1005,12600.0
2014-06-05 14:40:00,85.75,85.8,85.73,85.79,9900.0,75.1005,75.1442,75.0829,75.1355,9900.0
2014-06-05 14:50:00,85.79,85.82,85.72,85.72,19300.0,75.1355,75.1618,75.0742,75.0742,19300.0
2014-06-05 15:00:00,85.73,85.82,85.72,85.77,27800.0,75.0829,75.1618,75.0742,75.118,27800.0
2014-06-05 15:10:00,85.77,85.78,85.73,85.76,21100.0,75.118,75.1267,75.0829,75.1092,21100.0
2014-06-05 15:20:00,85.77,85.83,85.73,85.79,25900.0,75.118,75.1705,75.0829,75.1355,25900.0
2014-06-05 15:30:00,85.77,85.79,85.76,85.79,25800.0,75.118,75.1355,75.1092,75.1355,25800.0
2014-06-05 15:40:00,85.78,85.87,85.78,85.83,48200.0,75.1267,75.2055,75.1267,75.1705,48200.0
2014-06-05 15:50:00,85.82,85.88,85.76,85.78,77600.0,75.1618,75.2143,75.1092,75.1267,77600.0
2014-06-06 09:30:00,85.76,85.94,85.59,85.8,19700.0,75.1092,75.2669,74.9603,75.1442,19700.0
2014-06-06 09:40:00,85.85,85.96,85.78,85.92,16300.0,75.188,75.2844,75.1267,75.2493,16300.0
2014-06-06 09:50:00,85.95,86.1,85.95,86.1,10600.0,75.2756,75.407,75.2756,75.407,10600.0
2014-06-06 10:00:00,86.11,86.12,85.83,85.87,36000.0,75.4157,75.4245,75.1705,75.2055,36000.0
2014-06-06 10:10:00,85.87,85.97,85.74,85.74,30700.0,75.2055,75.2931,75.0917,75.0917,30700.0
2014-06-06 10:20:00,85.74,85.78,85.57,85.62,37700.0,75.0917,75.1267,74.9428,74.9866,37700.0
2014-06-06 10:30:00,85.6,85.72,85.55,85.65,24300.0,74.9691,75.0742,74.9253,75.0129,24300.0
2014-06-06 10:40:00,85.65,85.67,85.58,85.6,22800.0,75.0129,75.0304,74.9516,74.9691,22800.0
2014-06-06 10:50:00,85.6,85.79,85.59,85.79,16200.0,74.9691,75.1355,74.9603,75.1355,16200.0
2014-06-06 11:00:00,85.79,85.82,85.76,85.79,16100.0,75.1355,75.1618,75.1092,75.1355,16100.0
2014-06-06 11:10:00,85.8,85.83,85.75,85.77,12800.0,75.1442,75.1705,75.1005,75.118,12800.0
2014-06-06 11:20:00,85.78,85.78,85.68,85.73,27300.0,75.1267,75.1267,75.0391,75.0829,27300.0
2014-06-06 11:30:00,85.75,85.79,85.72,85.78,19400.0,75.1005,75.1355,75.0742,75.1267,19400.0
2014-06-06 11:40:00,85.78,85.8,85.74,85.8,10400.0,75.1267,75.1442,75.0917,75.1442,10400.0
2014-06-06 11:50:00,85.8,85.84,85.74,85.74,15800.0,75.1442,75.1793,75.0917,75.0917,15800.0
2014-06-06 12:00:00,85.74,85.74,85.65,85.67,13400.0,75.0917,75.0917,75.0129,75.0304,13400.0
2014-06-06 12:10:00,85.68,85.76,85.68,85.75,5300.0,75.0391,75.1092,75.0391,75.1005,5300.0
2014-06-06 12:20:00,85.74,85.74,85.67,85.69,11300.0,75.0917,75.0917,75.0304,75.0479,11300.0
2014-06-06 12:30:00,85.69,85.75,85.69,85.75,9100.0,75.0479,75.1005,75.0479,75.1005,9100.0
2014-06-06 12:40:00,85.74,85.75,85.71,85.73,5600.0,75.0917,75.1005,75.0654,75.0829,5600.0
2014-06-06 12:50:00,85.73,85.76,85.7,85.73,7800.0,75.0829,75.1092,75.0567,75.0829,7800.0
2014-06-06 13:00:00,85.73,85.73,85.63,85.64,11700.0,75.0829,75.0829,74.9954,75.0041,11700.0
2014-06-06 13:10:00,85.64,85.64,85.53,85.6,27200.0,75.0041,75.0041,74.9078,74.9691,27200.0
2014-06-06 13:20:00,85.63,85.68,85.61,85.66,5000.0,74.9954,75.0391,74.9778,75.0216,5000.0
2014-06-06 13:30:00,85.65,85.65,85.47,85.56,33700.0,75.0129,75.0129,74.8552,74.934,33700.0
2014-06-06 13:40:00,85.57,85.58,85.48,85.56,18200.0,74.9428,74.9516,74.864,74.934,18200.0
2014-06-06 13:50:00,85.56,85.56,85.49,85.5,18800.0,74.934,74.934,74.8727,74.8815,18800.0
2014-06-06 14:00:00,85.52,85.54,85.43,85.44,29600.0,74.899,74.9165,74.8202,74.829,29600.0
2014-06-06 14:10:00,85.43,85.43,85.27,85.28,62000.0,74.8202,74.8202,74.6801,74.6888,62000.0
2014-06-06 14:20:00,85.31,85.52,85.31,85.46,16500.0,74.7151,74.899,74.7151,74.8465,16500.0
2014-06-06 14:30:00,85.45,85.52,85.45,85.52,104400.0,74.8377,74.899,74.8377,74.899,104400.0
2014-06-06 14:40:00,85.53,85.58,85.53,85.58,20900.0,74.9078,74.9516,74.9078,74.9516,20900.0
2014-06-06 14:50:00,85.59,85.65,85.59,85.65,15000.0,74.9603,75.0129,74.9603,75.0129,15000.0
2014-06-06 15:00:00,85.64,85.7,85.5,85.5,23100.0,75.0041,75.0567,74.8815,74.8815,23100.0
2014-06-06 15:10:00,85.5,85.55,85.44,85.55,28900.0,74.8815,74.9253,74.829,74.9253,28900.0
2014-06-06 15:20:00,85.55,85.64,85.55,85.61,28500.0,74.9253,75.0041,74.9253,74.9778,28500.0
2014-06-06 15:30:00,85.61,85.61,85.48,85.49,39500.0,74.9778,74.9778,74.864,74.8727,39500.0
2014-06-06 15:40:00,85.48,85.56,85.44,85.55,58100.0,74.864,74.934,74.829,74.9253,58100.0
2014-06-06 15:50:00,85.56,85.6,85.49,85.56,153900.0,74.934,74.9691,74.8727,74.934,153900.0
2014-06-09 09:30:00,85.4,85.45,85.11,85.28,25500.0,74.7939,74.8377,74.5399,74.6888,25500.0
2014-06-09 09:40:00,85.31,85.52,85.1,85.46,29700.0,74.7151,74.899,74.5312,74.8465,29700.0
2014-06-09 09:50:00,85.46,85.55,85.28,85.39,14600.0,74.8465,74.9253,74.6888,74.7852,14600.0
2014-06-09 10:00:00,85.42,85.47,85.25,85.45,15200.0,74.8114,74.8552,74.6625,74.8377,15200.0
2014-06-09 10:10:00,85.44,85.46,85.36,85.36,15000.0,74.829,74.8465,74.7589,74.7589,15000.0
2014-06-09 10:20:00,85.37,85.38,85.23,85.24,22600.0,74.7676,74.7764,74.645,74.6538,22600.0
2014-06-09 10:30:00,85.26,85.27,85.07,85.07,17200.0,74.6713,74.6801,74.5049,74.5049,17200.0
2014-06-09 10:40:00,85.08,85.15,84.98,85.15,35400.0,74.5137,74.575,74.4261,74.575,35400.0
2014-06-09 10:50:00,85.16,85.27,85.15,85.22,21200.0,74.5837,74.6801,74.575,74.6363,21200.0
2014-06-09 11:00:00,85.22,85.25,85.11,85.17,18800.0,74.6363,74.6625,74.5399,74.5925,18800.0
2014-06-09 11:10:00,85.17,85.34,85.16,85.34,27100.0,74.5925,74.7414,74.5837,74.7414,27100.0
2014-06-09 11:20:00,85.36,85.39,85.33,85.33,17600.0,74.7589,74.7852,74.7326,74.7326,17600.0
2014-06-09 11:30:00,85.32,85.41,85.32,85.38,23300.0,74.7239,74.8027,74.7239,74.7764,23300.0
2014-06-09 11:40:00,85.37,85.46,85.35,85.45,10600.0,74.7676,74.8465,74.7501,74.8377,10600.0
2014-06-09 11:50:00,85.46,85.56,85.46,85.52,19600.0,74.8465,74.934,74.8465,74.899,19600.0
2014-06-09 12:00:00,85.53,85.57,85.41,85.41,18100.0,74.9078,74.9428,74.8027,74.8027,18100.0
2014-06-09 12:10:00,85.42,85.44,85.39,85.39,8300.0,74.8114,74.829,74.7852,74.7852,8300.0
2014-06-09 12:20:00,85.39,85.5,85.37,85.37,13600.0,74.7852,74.8815,74.7676,74.7676,13600.0
2014-06-09 12:30:00,85.37,85.44,85.34,85.34,11200.0,74.7676,74.829,74.7414,74.7414,11200.0
2014-06-09 12:40:00,85.33,85.42,85.32,85.32,11700.0,74.7326,74.8114,74.7239,74.7239,11700.0
2014-06-09 12:50:00,85.32,85.4,85.3,85.36,9800.0,74.7239,74.7939,74.7063,74.7589,9800.0
2014-06-09 13:00:00,85.36,85.46,85.36,85.45,13800.0,74.7589,74.8465,74.7589,74.8377,13800.0
2014-06-09 13:10:00,85.46,85.47,85.36,85.36,12500.0,74.8465,74.8552,74.7589,74.7589,12500.0
2014-06-09 13:20:00,85.37,85.39,85.27,85.32,25400.0,74.7676,74.7852,74.6801,74.7239,25400.0
2014-06-09 13:30:00,85.33,85.39,85.29,85.39,14200.0,74.7326,74.7852,74.6976,74.7852,14200.0
2014-06-09 13:40:00,85.39,85.42,85.32,85.32,16100.0,74.7852,74.8114,74.7239,74.7239,16100.0
2014-06-09 13:50:00,85.31,85.38,85.31,85.32,20900.0,74.7151,74.7764,74.7151,74.7239,20900.0
2014-06-09 14:00:00,85.32,85.35,85.28,85.3,22400.0,74.7239,74.7501,74.6888,74.7063,22400.0
2014-06-09 14:10:00,85.3,85.3,85.13,85.23,17700.0,74.7063,74.7063,74.5575,74.645,17700.0
2014-06-09 14:20:00,85.24,85.26,85.17,85.17,18200.0,74.6538,74.6713,74.5925,74.5925,18200.0
2014-06-09 14:30:00,85.18,85.23,85.15,85.22,20700.0,74.6012,74.645,74.575,74.6363,20700.0
2014-06-09 14:40:00,85.21,85.31,85.2,85.29,17200.0,74.6275,74.7151,74.6188,74.6976,17200.0
2014-06-09 14:50:00,85.29,85.38,85.29,85.36,19200.0,74.6976,74.7764,74.6976,74.7589,19200.0
2014-06-09 15:00:00,85.38,85.42,85.36,85.4,22300.0,74.7764,74.8114,74.7589,74.7939,22300.0
2014-06-09 15:10:00,85.4,85.45,85.4,85.45,17700.0,74.7939,74.8377,74.7939,74.8377,17700.0
2014-06-09 15:20:00,85.45,85.53,85.45,85.47,32700.0,74.8377,74.9078,74.8377,74.8552,32700.0
2014-06-09 15:30:00,85.48,85.48,85.42,85.46,38700.0,74.864,74.864,74.8114,74.8465,38700.0
2014-06-09 15:40:00,85.46,85.53,85.45,85.52,56700.0,74.8465,74.9078,74.8377,74.899,56700.0
2014-06-09 15:50:00,85.52,85.53,85.44,85.5,84400.0,74.899,74.9078,74.829,74.8815,84400.0
2014-06-10 09:30:00,85.74,85.74,85.1,85.1,18900.0,75.0917,75.0917,74.5312,74.5312,18900.0
2014-06-10 09:40:00,85.11,85.25,85.07,85.13,8000.0,74.5399,74.6625,74.5049,74.5575,8000.0
2014-06-10 09:50:00,85.17,85.18,84.92,84.92,11500.0,74.5925,74.6012,74.3735,74.3735,11500.0
2014-06-10 10:00:00,84.94,84.97,84.75,84.88,18100.0,74.391,74.4173,74.2246,74.3385,18100.0
2014-06-10 10:10:00,84.88,84.91,84.72,84.72,81500.0,74.3385,74.3648,74.1984,74.1984,81500.0
2014-06-10 10:20:00,84.74,84.91,84.74,84.77,26200.0,74.2159,74.3648,74.2159,74.2422,26200.0
2014-06-10 10:30:00,84.79,84.84,84.68,84.73,33100.0,74.2597,74.3035,74.1633,74.2071,33100.0
2014-06-10 10:40:00,84.73,84.88,84.73,84.81,24000.0,74.2071,74.3385,74.2071,74.2772,24000.0
2014-06-10 10:50:00,84.81,84.92,84.81,84.87,16800.0,74.2772,74.3735,74.2772,74.3297,16800.0
2014-06-10 11:00:00,84.88,85.12,84.85,85.1,12900.0,74.3385,74.5487,74.3122,74.5312,12900.0
2014-06-10 11:10:00,85.1,85.12,84.91,85.01,21500.0,74.5312,74.5487,74.3648,74.4524,21500.0
2014-06-10 11:20:00,85.01,85.16,85.01,85.13,9200.0,74.4524,74.5837,74.4524,74.5575,9200.0
2014-06-10 11:30:00,85.13,85.13,85.01,85.02,35300.0,74.5575,74.5575,74.4524,74.4611,35300.0
2014-06-10 11:40:00,85.03,85.05,84.98,84.98,9700.0,74.4699,74.4874,74.4261,74.4261,9700.0
2014-06-10 11:50:00,84.96,84.96,84.84,84.84,11900.0,74.4086,74.4086,74.3035,74.3035,11900.0
2014-06-10 12:00:00,84.85,84.86,84.74,84.84,14700.0,74.3122,74.321,74.2159,74.3035,14700.0
2014-06-10 12:10:00,84.82,84.87,84.81,84.82,18000.0,74.2859,74.3297,74.2772,74.2859,18000.0
2014-06-10 12:20:00,84.82,84.92,84.82,84.88,16500.0,74.2859,74.3735,74.2859,74.3385,16500.0
2014-06-10 12:30:00,84.88,84.88,84.86,84.87,13900.0,74.3385,74.3385,74.321,74.3297,13900.0
2014-06-10 12:40:00,84.86,84.88,84.81,84.87,16000.0,74.321,74.3385,74.2772,74.3297,16000.0
2014-06-10 12:50:00,84.87,84.88,84.84,84.85,15100.0,74.3297,74.3385,74.3035,74.3122,15100.0
2014-06-10 13:00:00,84.86,84.91,84.85,84.89,9200.0,74.321,74.3648,74.3122,74.3473,9200.0
2014-06-10 13:10:00,84.9,84.99,84.9,84.98,7700.0,74.356,74.4348,74.356,74.4261,7700.0
2014-06-10 13:20:00,85.0,85.06,85.0,85.06,7800.0,74.4436,74.4961,74.4436,74.4961,7800.0
2014-06-10 13:30:00,85.06,85.08,85.02,85.08,19400.0,74.4961,74.5137,74.4611,74.5137,19400.0
2014-06-10 13:40:00,85.09,85.16,85.09,85.15,8700.0,74.5224,74.5837,74.5224,74.575,8700.0
2014-06-10 13:50:00,85.16,85.16,85.1,85.1,15500.0,74.5837,74.5837,74.5312,74.5312,15500.0
2014-06-10 14:00:00,85.1,85.11,85.09,85.11,13600.0,74.5312,74.5399,74.5224,74.5399,13600.0
2014-06-10 14:10:00,85.11,85.16,85.09,85.14,12800.0,74.5399,74.5837,74.5224,74.5662,12800.0
2014-06-10 14:20:00,85.14,85.16,85.09,85.09,10900.0,74.5662,74.5837,74.5224,74.5224,10900.0
2014-06-10 14:30:00,85.1,85.1,85.01,85.02,22400.0,74.5312,74.5312,74.4524,74.4611,22400.0
2014-06-10 14:40:00,85.03,85.03,84.94,84.95,18500.0,74.4699,74.4699,74.391,74.3998,18500.0
2014-06-10 14:50:00,84.95,85.04,84.95,84.99,24900.0,74.3998,74.4786,74.3998,74.4348,24900.0
2014-06-10 15:00:00,84.99,85.0,84.94,84.99,20000.0,74.4348,74.4436,74.391,74.4348,20000.0
2014-06-10 15:10:00,85.0,85.0,84.96,85.0,19600.0,74.4436,74.4436,74.4086,74.4436,19600.0
2014-06-10 15:20:00,85.01,85.09,85.01,85.06,24300.0,74.4524,74.5224,74.4524,74.4961,24300.0
2014-06-10 15:30:00,85.06,85.13,85.05,85.1,22800.0,74.4961,74.5575,74.4874,74.5312,22800.0
2014-06-10 15:40:00,85.1,85.13,85.08,85.1,37800.0,74.5312,74.5575,74.5137,74.5312,37800.0
2014-06-10 15:50:00,85.1,85.13,85.1,85.12,65400.0,74.5312,74.5575,74.5312,74.5487,65400.0
2014-06-11 09:30:00,85.28,85.28,84.85,84.97,41500.0,74.6888,74.6888,74.3122,74.4173,41500.0
2014-06-11 09:40:00,84.93,85.02,84.88,84.98,19000.0,74.3823,74.4611,74.3385,74.4261,19000.0
2014-06-11 09:50:00,84.99,85.02,84.65,84.69,15600.0,74.4348,74.4611,74.1371,74.1721,15600.0
2014-06-11 10:00:00,84.65,85.04,84.65,84.93,37600.0,74.1371,74.4786,74.1371,74.3823,37600.0
2014-06-11 10:10:00,84.91,84.91,84.74,84.8,11900.0,74.3648,74.3648,74.2159,74.2684,11900.0
2014-06-11 10:20:00,84.81,84.88,84.67,84.69,9700.0,74.2772,74.3385,74.1546,74.1721,9700.0
2014-06-11 10:30:00,84.69,84.83,84.67,84.76,29300.0,74.1721,74.2947,74.1546,74.2334,29300.0
2014-06-11 10:40:00,84.78,85.01,84.75,84.91,19900.0,74.2509,74.4524,74.2246,74.3648,19900.0
2014-06-11 10:50:00,84.92,84.93,84.8,84.8,18100.0,74.3735,74.3823,74.2684,74.2684,18100.0
2014-06-11 11:00:00,84.81,84.82,84.76,84.79,17200.0,74.2772,74.2859,74.2334,74.2597,17200.0
2014-06-11 11:10:00,84.81,84.81,84.63,84.65,36800.0,74.2772,74.2772,74.1195,74.1371,36800.0
2014-06-11 11:20:00,84.65,84.73,84.6,84.61,10300.0,74.1371,74.2071,74.0933,74.102,10300.0
2014-06-11 11:30:00,84.61,84.63,84.53,84.55,22300.0,74.102,74.1195,74.032,74.0495,22300.0
2014-06-11 11:40:00,84.56,84.57,84.45,84.57,36000.0,74.0582,74.067,73.9619,74.067,36000.0
2014-06-11 11:50:00,84.58,84.72,84.58,84.64,18200.0,74.0758,74.1984,74.0758,74.1283,18200.0
2014-06-11 12:00:00,84.65,84.72,84.6,84.72,10500.0,74.1371,74.1984,74.0933,74.1984,10500.0
2014-06-11 12:10:00,84.72,84.72,84.63,84.67,12100.0,74.1984,74.1984,74.1195,74.1546,12100.0
2014-06-11 12:20:00,84.68,84.71,84.64,84.66,13900.0,74.1633,74.1896,74.1283,74.1458,13900.0
2014-06-11 12:30:00,84.67,84.7,84.65,84.68,11800.0,74.1546,74.1809,74.1371,74.1633,11800.0
2014-06-11 12:40:00,84.68,84.72,84.63,84.65,10900.0,74.1633,74.1984,74.1195,74.1371,10900.0
2014-06-11 12:50:00,84.65,84.66,84.59,84.59,23000.0,74.1371,74.1458,74.0845,74.0845,23000.0
2014-06-11 13:00:00,84.61,84.65,84.56,84.64,12200.0,74.102,74.1371,74.0582,74.1283,12200.0
2014-06-11 13:10:00,84.64,84.66,84.59,84.66,12400.0,74.1283,74.1458,74.0845,74.1458,12400.0
2014-06-11 13:20:00,84.66,84.68,84.65,84.68,8000.0,74.1458,74.1633,74.1371,74.1633,8000.0
2014-06-11 13:30:00,84.7,84.74,84.64,84.64,17500.0,74.1809,74.2159,74.1283,74.1283,17500.0
2014-06-11 13:40:00,84.65,84.72,84.61,84.62,17100.0,74.1371,74.1984,74.102,74.1108,17100.0
2014-06-11 13:50:00,84.6,84.67,84.59,84.67,13800.0,74.0933,74.1546,74.0845,74.1546,13800.0
2014-06-11 14:00:00,84.66,84.7,84.59,84.59,12300.0,74.1458,74.1809,74.0845,74.0845,12300.0
2014-06-11 14:10:00,84.58,84.6,84.51,84.6,14500.0,74.0758,74.0933,74.0144,74.0933,14500.0
2014-06-11 14:20:00,84.59,84.62,84.56,84.58,8700.0,74.0845,74.1108,74.0582,74.0758,8700.0
2014-06-11 14:30:00,84.59,84.68,84.54,84.68,25800.0,74.0845,74.1633,74.0407,74.1633,25800.0
2014-06-11 14:40:00,84.7,84.77,84.66,84.72,14100.0,74.1809,74.2422,74.1458,74.1984,14100.0
2014-06-11 14:50:00,84.71,84.73,84.65,84.69,8800.0,74.1896,74.2071,74.1371,74.1721,8800.0
2014-06-11 15:00:00,84.7,84.75,84.69,84.72,11500.0,74.1809,74.2246,74.1721,74.1984,11500.0
2014-06-11 15:10:00,84.72,84.75,84.67,84.67,15500.0,74.1984,74.2246,74.1546,74.1546,15500.0
2014-06-11 15:20:00,84.67,84.7,84.63,84.7,24900.0,74.1546,74.1809,74.1195,74.1809,24900.0
2014-06-11 15:30:00,84.7,84.88,84.7,84.88,33100.0,74.1809,74.3385,74.1809,74.3385,33100.0
2014-06-11 15:40:00,84.9,84.9,84.84,84.85,40300.0,74.356,74.356,74.3035,74.3122,40300.0
2014-06-11 15:50:00,84.84,84.85,84.7,84.76,74000.0,74.3035,74.3122,74.1809,74.2334,74000.0
2014-06-12 09:30:00,84.82,84.82,84.01,84.12,32900.0,74.2859,74.2859,73.5765,73.6729,32900.0
2014-06-12 09:40:00,84.09,84.12,83.9,83.92,26800.0,73.6466,73.6729,73.4802,73.4977,26800.0
2014-06-12 09:50:00,83.89,83.89,83.6,83.71,45600.0,73.4714,73.4714,73.2175,73.3138,45600.0
2014-06-12 10:00:00,83.71,83.86,83.71,83.72,30200.0,73.3138,73.4452,73.3138,73.3226,30200.0
2014-06-12 10:10:00,83.73,83.9,83.66,83.83,46700.0,73.3313,73.4802,73.27,73.4189,46700.0
2014-06-12 10:20:00,83.84,83.88,83.65,83.65,17200.0,73.4277,73.4627,73.2613,73.2613,17200.0
2014-06-12 10:30:00,83.65,83.68,83.51,83.63,44600.0,73.2613,73.2875,73.1386,73.2437,44600.0
2014-06-12 10:40:00,83.63,83.73,83.59,83.66,31800.0,73.2437,73.3313,73.2087,73.27,31800.0
2014-06-12 10:50:00,83.66,84.0,83.66,83.89,41000.0,73.27,73.5678,73.27,73.4714,41000.0
2014-06-12 11:00:00,83.87,84.01,83.77,84.01,15800.0,73.4539,73.5765,73.3664,73.5765,15800.0
2014-06-12 11:10:00,84.04,84.18,84.03,84.15,20900.0,73.6028,73.7254,73.5941,73.6992,20900.0
2014-06-12 11:20:00,84.16,84.27,84.11,84.25,21700.0,73.7079,73.8043,73.6641,73.7867,21700.0
2014-06-12 11:30:00,84.25,84.28,84.1,84.11,18500.0,73.7867,73.813,73.6554,73.6641,18500.0
2014-06-12 11:40:00,84.11,84.15,84.03,84.1,14500.0,73.6641,73.6992,73.5941,73.6554,14500.0
2014-06-12 11:50:00,84.1,84.12,84.03,84.1,13500.0,73.6554,73.6729,73.5941,73.6554,13500.0
2014-06-12 12:00:00,84.11,84.14,84.04,84.13,14700.0,73.6641,73.6904,73.6028,73.6816,14700.0
2014-06-12 12:10:00,84.15,84.16,84.08,84.08,14100.0,73.6992,73.7079,73.6379,73.6379,14100.0
2014-06-12 12:20:00,84.08,84.19,84.08,84.12,13700.0,73.6379,73.7342,73.6379,73.6729,13700.0
2014-06-12 12:30:00,84.1,84.21,84.08,84.21,7800.0,73.6554,73.7517,73.6379,73.7517,7800.0
2014-06-12 12:40:00,84.22,84.22,84.13,84.22,19100.0,73.7605,73.7605,73.6816,73.7605,19100.0
2014-06-12 12:50:00,84.23,84.24,84.09,84.16,22100.0,73.7692,73.778,73.6466,73.7079,22100.0
2014-06-12 13:00:00,84.16,84.16,84.09,84.14,10400.0,73.7079,73.7079,73.6466,73.6904,10400.0
2014-06-12 13:10:00,84.14,84.15,84.01,84.01,18500.0,73.6904,73.6992,73.5765,73.5765,18500.0
2014-06-12 13:20:00,84.02,84.13,83.98,84.0,92500.0,73.5853,73.6816,73.5503,73.5678,92500.0
2014-06-12 13:30:00,83.99,84.01,83.9,83.93,23800.0,73.559,73.5765,73.4802,73.5065,23800.0
2014-06-12 13:40:00,83.94,84.02,83.86,83.94,45500.0,73.5152,73.5853,73.4452,73.5152,45500.0
2014-06-12 13:50:00,83.95,83.95,83.82,83.86,31100.0,73.524,73.524,73.4101,73.4452,31100.0
2014-06-12 14:00:00,83.86,83.93,83.8,83.85,56400.0,73.4452,73.5065,73.3926,73.4364,56400.0
2014-06-12 14:10:00,83.85,83.91,83.78,83.91,35100.0,73.4364,73.489,73.3751,73.489,35100.0
2014-06-12 14:20:00,83.92,83.93,83.72,83.74,35300.0,73.4977,73.5065,73.3226,73.3401,35300.0
2014-06-12 14:30:00,83.74,83.74,83.64,83.7,21400.0,73.3401,73.3401,73.2525,73.305,21400.0
2014-06-12 14:40:00,83.7,83.81,83.67,83.76,28000.0,73.305,73.4014,73.2788,73.3576,28000.0
2014-06-12 14:50:00,83.75,83.75,83.66,83.66,18600.0,73.3488,73.3488,73.27,73.27,18600.0
2014-06-12 15:00:00,83.67,83.75,83.65,83.72,28300.0,73.2788,73.3488,73.2613,73.3226,28300.0
2014-06-12 15:10:00,83.72,83.72,83.61,83.65,39100.0,73.3226,73.3226,73.2262,73.2613,39100.0
2014-06-12 15:20:00,83.65,83.78,83.62,83.63,39500.0,73.2613,73.3751,73.235,73.2437,39500.0
2014-06-12 15:30:00,83.64,83.65,83.54,83.56,100800.0,73.2525,73.2613,73.1649,73.1824,100800.0
2014-06-12 15:40:00,83.55,83.8,83.55,83.7,85500.0,73.1737,73.3926,73.1737,73.305,85500.0
2014-06-12 15:50:00,83.7,83.79,83.7,83.76,93100.0,73.305,73.3839,73.305,73.3576,93100.0
2014-06-13 09:30:00,84.02,84.03,83.74,83.82,16000.0,73.5853,73.5941,73.3401,73.4101,16000.0
2014-06-13 09:40:00,83.81,84.01,83.81,83.88,16000.0,73.4014,73.5765,73.4014,73.4627,16000.0
2014-06-13 09:50:00,83.89,83.99,83.65,83.78,6900.0,73.4714,73.559,73.2613,73.3751,6900.0
2014-06-13 10:00:00,83.72,83.72,83.56,83.68,11100.0,73.3226,73.3226,73.1824,73.2875,11100.0
2014-06-13 10:10:00,83.66,83.77,83.63,83.72,15000.0,73.27,73.3664,73.2437,73.3226,15000.0
2014-06-13 10:20:00,83.73,83.77,83.68,83.73,9600.0,73.3313,73.3664,73.2875,73.3313,9600.0
2014-06-13 10:30:00,83.73,83.89,83.69,83.85,9200.0,73.3313,73.4714,73.2963,73.4364,9200.0
2014-06-13 10:40:00,83.83,83.9,83.75,83.76,11300.0,73.4189,73.4802,73.3488,73.3576,11300.0
2014-06-13 10:50:00,83.77,83.84,83.75,83.8,13500.0,73.3664,73.4277,73.3488,73.3926,13500.0
2014-06-13 11:00:00,83.81,83.84,83.77,83.83,19000.0,73.4014,73.4277,73.3664,73.4189,19000.0
2014-06-13 11:10:00,83.82,83.86,83.79,83.8,11400.0,73.4101,73.4452,73.3839,73.3926,11400.0
2014-06-13 11:20:00,83.8,83.8,83.71,83.76,8500.0,73.3926,73.3926,73.3138,73.3576,8500.0
2014-06-13 11:30:00,83.76,83.76,83.64,83.71,8500.0,73.3576,73.3576,73.2525,73.3138,8500.0
2014-06-13 11:40:00,83.7,83.72,83.56,83.6,35300.0,73.305,73.3226,73.1824,73.2175,35300.0
2014-06-13 11:50:00,83.59,83.6,83.47,83.49,23000.0,73.2087,73.2175,73.1036,73.1211,23000.0
2014-06-13 12:00:00,83.48,83.52,83.45,83.5,34300.0,73.1124,73.1474,73.0861,73.1299,34300.0
2014-06-13 12:10:00,83.51,83.58,83.5,83.58,15000.0,73.1386,73.1999,73.1299,73.1999,15000.0
2014-06-13 12:20:00,83.58,83.63,83.58,83.58,9100.0,73.1999,73.2437,73.1999,73.1999,9100.0
2014-06-13 12:30:00,83.57,83.59,83.5,83.5,5900.0,73.1912,73.2087,73.1299,73.1299,5900.0
2014-06-13 12:40:00,83.5,83.53,83.47,83.5,23700.0,73.1299,73.1562,73.1036,73.1299,23700.0
2014-06-13 12:50:00,83.5,83.5,83.44,83.46,5300.0,73.1299,73.1299,73.0773,73.0949,5300.0
2014-06-13 13:00:00,83.47,83.53,83.46,83.49,11500.0,73.1036,73.1562,73.0949,73.1211,11500.0
2014-06-13 13:10:00,83.49,83.53,83.42,83.52,25000.0,73.1211,73.1562,73.0598,73.1474,25000.0
2014-06-13 13:20:00,83.52,83.52,83.41,83.48,14000.0,73.1474,73.1474,73.0511,73.1124,14000.0
2014-06-13 13:30:00,83.48,83.48,83.4,83.4,15200.0,73.1124,73.1124,73.0423,73.0423,15200.0
2014-06-13 13:40:00,83.41,83.5,83.4,83.5,12100.0,73.0511,73.1299,73.0423,73.1299,12100.0
2014-06-13 13:50:00,83.5,83.56,83.5,83.54,10900.0,73.1299,73.1824,73.1299,73.1649,10900.0
2014-06-13 14:00:00,83.55,83.57,83.54,83.57,14300.0,73.1737,73.1912,73.1649,73.1912,14300.0
2014-06-13 14:10:00,83.57,83.58,83.53,83.55,21700.0,73.1912,73.1999,73.1562,73.1737,21700.0
2014-06-13 14:20:00,83.54,83.55,83.52,83.55,7700.0,73.1649,73.1737,73.1474,73.1737,7700.0
2014-06-13 14:30:00,83.55,83.55,83.47,83.48,14100.0,73.1737,73.1737,73.1036,73.1124,14100.0
2014-06-13 14:40:00,83.47,83.51,83.46,83.49,17400.0,73.1036,73.1386,73.0949,73.1211,17400.0
2014-06-13 14:50:00,83.49,83.49,83.44,83.46,19000.0,73.1211,73.1211,73.0773,73.0949,19000.0
2014-06-13 15:00:00,83.47,83.48,83.39,83.44,34600.0,73.1036,73.1124,73.0335,73.0773,34600.0
2014-06-13 15:10:00,83.45,83.53,83.45,83.47,24400.0,73.0861,73.1562,73.0861,73.1036,24400.0
2014-06-13 15:20:00,83.47,83.47,83.33,83.34,32500.0,73.1036,73.1036,72.981,72.9898,32500.0
2014-06-13 15:30:00,83.35,83.4,83.28,83.39,41700.0,72.9985,73.0423,72.9372,73.0335,41700.0
2014-06-13 15:40:00,83.38,83.41,83.29,83.33,47500.0,73.0248,73.0511,72.946,72.981,47500.0
2014-06-13 15:50:00,83.34,83.45,83.3,83.44,99300.0,72.9898,73.0861,72.9547,73.0773,99300.0
2014-06-16 09:30:00,84.2,86.52,83.97,86.11,220600.0,73.7429,75.7748,73.5415,75.4157,220600.0
2014-06-16 09:40:00,86.11,86.14,85.13,85.39,88900.0,75.4157,75.442,74.5575,74.7852,88900.0
2014-06-16 09:50:00,85.41,85.45,85.07,85.12,52000.0,74.8027,74.8377,74.5049,74.5487,52000.0
2014-06-16 10:00:00,85.09,85.32,84.95,84.95,88700.0,74.5224,74.7239,74.3998,74.3998,88700.0
2014-06-16 10:10:00,84.97,85.5,84.94,85.42,93500.0,74.4173,74.8815,74.391,74.8114,93500.0
2014-06-16 10:20:00,85.41,85.69,85.4,85.52,53000.0,74.8027,75.0479,74.7939,74.899,53000.0
2014-06-16 10:30:00,85.53,85.57,85.34,85.46,42400.0,74.9078,74.9428,74.7414,74.8465,42400.0
2014-06-16 10:40:00,85.43,85.51,85.25,85.33,94800.0,74.8202,74.8903,74.6625,74.7326,94800.0
2014-06-16 10:50:00,85.32,85.44,85.13,85.36,149200.0,74.7239,74.829,74.5575,74.7589,149200.0
2014-06-16 11:00:00,85.35,85.37,85.11,85.19,49800.0,74.7501,74.7676,74.5399,74.61,49800.0
2014-06-16 11:10:00,85.17,85.26,85.13,85.22,120100.0,74.5925,74.6713,74.5575,74.6363,120100.0
2014-06-16 11:20:00,85.22,85.35,85.17,85.2,62900.0,74.6363,74.7501,74.5925,74.6188,62900.0
2014-06-16 11:30:00,85.2,85.2,84.76,84.88,42900.0,74.6188,74.6188,74.2334,74.3385,42900.0
2014-06-16 11:40:00,84.87,84.99,84.57,84.57,48400.0,74.3297,74.4348,74.067,74.067,48400.0
2014-06-16 11:50:00,84.56,84.67,84.49,84.54,26500.0,74.0582,74.1546,73.9969,74.0407,26500.0
2014-06-16 12:00:00,84.55,84.66,84.39,84.48,29400.0,74.0495,74.1458,73.9094,73.9882,29400.0
2014-06-16 12:10:00,84.51,84.74,84.51,84.61,20500.0,74.0144,74.2159,74.0144,74.102,20500.0
2014-06-16 12:20:00,84.63,84.63,84.5,84.51,26700.0,74.1195,74.1195,74.0057,74.0144,26700.0
2014-06-16 12:30:00,84.53,84.63,84.33,84.4,21800.0,74.032,74.1195,73.8568,73.9181,21800.0
2014-06-16 12:40:00,84.41,84.51,84.41,84.49,12600.0,73.9269,74.0144,73.9269,73.9969,12600.0
2014-06-16 12:50:00,84.51,84.56,84.46,84.53,18900.0,74.0144,74.0582,73.9707,74.032,18900.0
2014-06-16 13:00:00,84.54,84.64,84.54,84.62,23600.0,74.0407,74.1283,74.0407,74.1108,23600.0
2014-06-16 13:10:00,84.64,84.7,84.61,84.65,18700.0,74.1283,74.1809,74.102,74.1371,18700.0
2014-06-16 13:20:00,84.66,84.69,84.63,84.69,12000.0,74.1458,74.1721,74.1195,74.1721,12000.0
2014-06-16 13:30:00,84.7,84.86,84.7,84.8,13500.0,74.1809,74.321,74.1809,74.2684,13500.0
2014-06-16 13:40:00,84.8,84.81,84.71,84.74,14400.0,74.2684,74.2772,74.1896,74.2159,14400.0
2014-06-16 13:50:00,84.76,84.76,84.63,84.64,16900.0,74.2334,74.2334,74.1195,74.1283,16900.0
2014-06-16 14:00:00,84.65,84.69,84.64,84.67,30400.0,74.1371,74.1721,74.1283,74.1546,30400.0
2014-06-16 14:10:00,84.68,84.72,84.66,84.67,27600.0,74.1633,74.1984,74.1458,74.1546,27600.0
2014-06-16 14:20:00,84.67,84.71,84.65,84.66,30700.0,74.1546,74.1896,74.1371,74.1458,30700.0
2014-06-16 14:30:00,84.65,84.68,84.61,84.61,23300.0,74.1371,74.1633,74.102,74.102,23300.0
2014-06-16 14:40:00,84.62,84.62,84.56,84.61,27800.0,74.1108,74.1108,74.0582,74.102,27800.0
2014-06-16 14:50:00,84.61,84.61,84.53,84.54,32200.0,74.102,74.102,74.032,74.0407,32200.0
2014-06-16 15:00:00,84.54,84.54,84.4,84.44,39400.0,74.0407,74.0407,73.9181,73.9531,39400.0
2014-06-16 15:10:00,84.44,84.45,84.27,84.27,51800.0,73.9531,73.9619,73.8043,73.8043,51800.0
2014-06-16 15:20:00,84.26,84.39,84.26,84.38,43100.0,73.7955,73.9094,73.7955,73.9006,43100.0
2014-06-16 15:30:00,84.38,84.44,84.37,84.41,58700.0,73.9006,73.9531,73.8918,73.9269,58700.0
2014-06-16 15:40:00,84.42,84.55,84.41,84.54,76700.0,73.9356,74.0495,73.9269,74.0407,76700.0
2014-06-16 15:50:00,84.55,84.64,84.53,84.6,155000.0,74.0495,74.1283,74.032,74.0933,155000.0
2014-06-17 09:30:00,84.21,84.43,83.79,83.9,52500.0,73.7517,73.9444,73.3839,73.4802,52500.0
2014-06-17 09:40:00,83.9,84.21,83.88,84.21,27700.0,73.4802,73.7517,73.4627,73.7517,27700.0
2014-06-17 09:50:00,84.24,84.27,84.14,84.2,22000.0,73.778,73.8043,73.6904,73.7429,22000.0
2014-06-17 10:00:00,84.22,84.24,84.02,84.13,24900.0,73.7605,73.778,73.5853,73.6816,24900.0
2014-06-17 10:10:00,84.14,84.14,83.98,84.0,24700.0,73.6904,73.6904,73.5503,73.5678,24700.0
2014-06-17 10:20:00,84.0,84.1,83.95,84.0,28000.0,73.5678,73.6554,73.524,73.5678,28000.0
2014-06-17 10:30:00,84.0,84.01,83.9,83.95,30200.0,73.5678,73.5765,73.4802,73.524,30200.0
2014-06-17 10:40:00,83.92,83.92,83.8,83.83,24300.0,73.4977,73.4977,73.3926,73.4189,24300.0
2014-06-17 10:50:00,83.81,83.93,83.73,83.87,25800.0,73.4014,73.5065,73.3313,73.4539,25800.0
2014-06-17 11:00:00,83.86,83.89,83.75,83.75,24200.0,73.4452,73.4714,73.3488,73.3488,24200.0
2014-06-17 11:10:00,83.76,83.77,83.66,83.74,34100.0,73.3576,73.3664,73.27,73.3401,34100.0
2014-06-17 11:20:00,83.8,83.88,83.77,83.77,31300.0,73.3926,73.4627,73.3664,73.3664,31300.0
2014-06-17 11:30:00,83.79,83.96,83.79,83.96,14900.0,73.3839,73.5328,73.3839,73.5328,14900.0
2014-06-17 11:40:00,83.98,84.0,83.94,83.95,16200.0,73.5503,73.5678,73.5152,73.524,16200.0
2014-06-17 11:50:00,83.95,84.01,83.9,83.96,31000.0,73.524,73.5765,73.4802,73.5328,31000.0
2014-06-17 12:00:00,83.98,84.02,83.95,83.95,15400.0,73.5503,73.5853,73.524,73.524,15400.0
2014-06-17 12:10:00,83.95,84.01,83.95,83.99,18600.0,73.524,73.5765,73.524,73.559,18600.0
2014-06-17 12:20:00,84.0,84.01,83.89,83.89,14500.0,73.5678,73.5765,73.4714,73.4714,14500.0
2014-06-17 12:30:00,83.89,83.94,83.89,83.89,8500.0,73.4714,73.5152,73.4714,73.4714,8500.0
2014-06-17 12:40:00,83.9,83.91,83.87,83.88,17800.0,73.4802,73.489,73.4539,73.4627,17800.0
2014-06-17 12:50:00,83.88,83.92,83.88,83.91,7000.0,73.4627,73.4977,73.4627,73.489,7000.0
2014-06-17 13:00:00,83.9,83.9,83.71,83.76,17600.0,73.4802,73.4802,73.3138,73.3576,17600.0
2014-06-17 13:10:00,83.76,83.8,83.73,83.8,12400.0,73.3576,73.3926,73.3313,73.3926,12400.0
2014-06-17 13:20:00,83.81,83.83,83.75,83.76,16300.0,73.4014,73.4189,73.3488,73.3576,16300.0
2014-06-17 13:30:00,83.76,83.89,83.76,83.89,16300.0,73.3576,73.4714,73.3576,73.4714,16300.0
2014-06-17 13:40:00,83.89,84.02,83.88,83.9,13200.0,73.4714,73.5853,73.4627,73.4802,13200.0
2014-06-17 13:50:00,83.88,83.89,83.69,83.8,23900.0,73.4627,73.4714,73.2963,73.3926,23900.0
2014-06-17 14:00:00,83.8,83.84,83.78,83.83,15200.0,73.3926,73.4277,73.3751,73.4189,15200.0
2014-06-17 14:10:00,83.84,83.84,83.77,83.81,20600.0,73.4277,73.4277,73.3664,73.4014,20600.0
2014-06-17 14:20:00,83.8,83.9,83.8,83.87,17700.0,73.3926,73.4802,73.3926,73.4539,17700.0
2014-06-17 14:30:00,83.89,83.9,83.83,83.83,17000.0,73.4714,73.4802,73.4189,73.4189,17000.0
2014-06-17 14:40:00,83.82,83.87,83.73,83.85,18100.0,73.4101,73.4539,73.3313,73.4364,18100.0
2014-06-17 14:50:00,83.84,83.95,83.84,83.95,15900.0,73.4277,73.524,73.4277,73.524,15900.0
2014-06-17 15:00:00,83.96,83.97,83.77,83.78,18000.0,73.5328,73.5415,73.3664,73.3751,18000.0
2014-06-17 15:10:00,83.77,83.81,83.74,83.75,19400.0,73.3664,73.4014,73.3401,73.3488,19400.0
2014-06-17 15:20:00,83.75,83.8,83.73,83.74,30600.0,73.3488,73.3926,73.3313,73.3401,30600.0
2014-06-17 15:30:00,83.75,83.83,83.75,83.81,34900.0,73.3488,73.4189,73.3488,73.4014,34900.0
2014-06-17 15:40:00,83.81,83.89,83.8,83.81,62400.0,73.4014,73.4714,73.3926,73.4014,62400.0
2014-06-17 15:50:00,83.8,83.84,83.71,83.79,97900.0,73.3926,73.4277,73.3138,73.3839,97900.0
2014-06-18 09:30:00,83.52,84.31,83.52,84.31,22800.0,73.1474,73.8393,73.1474,73.8393,22800.0
2014-06-18 09:40:00,84.29,84.29,84.02,84.03,6100.0,73.8218,73.8218,73.5853,73.5941,6100.0
2014-06-18 09:50:00,84.03,84.05,83.83,83.84,14200.0,73.5941,73.6116,73.4189,73.4277,14200.0
2014-06-18 10:00:00,83.83,83.96,83.75,83.75,9100.0,73.4189,73.5328,73.3488,73.3488,9100.0
2014-06-18 10:10:00,83.73,83.74,83.61,83.62,9800.0,73.3313,73.3401,73.2262,73.235,9800.0
2014-06-18 10:20:00,83.61,83.62,83.55,83.6,14500.0,73.2262,73.235,73.1737,73.2175,14500.0
2014-06-18 10:30:00,83.6,83.62,83.54,83.6,40000.0,73.2175,73.235,73.1649,73.2175,40000.0
2014-06-18 10:40:00,83.61,83.72,83.58,83.72,9800.0,73.2262,73.3226,73.1999,73.3226,9800.0
2014-06-18 10:50:00,83.72,83.75,83.61,83.62,9300.0,73.3226,73.3488,73.2262,73.235,9300.0
2014-06-18 11:00:00,83.61,83.75,83.58,83.72,9900.0,73.2262,73.3488,73.1999,73.3226,9900.0
2014-06-18 11:10:00,83.75,83.84,83.73,83.83,6900.0,73.3488,73.4277,73.3313,73.4189,6900.0
2014-06-18 11:20:00,83.84,83.87,83.76,83.76,6600.0,73.4277,73.4539,73.3576,73.3576,6600.0
2014-06-18 11:30:00,83.76,83.79,83.69,83.79,6700.0,73.3576,73.3839,73.2963,73.3839,6700.0
2014-06-18 11:40:00,83.79,83.86,83.78,83.84,22900.0,73.3839,73.4452,73.3751,73.4277,22900.0
2014-06-18 11:50:00,83.85,83.92,83.84,83.9,12100.0,73.4364,73.4977,73.4277,73.4802,12100.0
2014-06-18 12:00:00,83.88,83.9,83.79,83.8,27800.0,73.4627,73.4802,73.3839,73.3926,27800.0
2014-06-18 12:10:00,83.81,83.81,83.71,83.74,7900.0,73.4014,73.4014,73.3138,73.3401,7900.0
2014-06-18 12:20:00,83.74,83.76,83.69,83.73,6200.0,73.3401,73.3576,73.2963,73.3313,6200.0
2014-06-18 12:30:00,83.73,83.75,83.72,83.75,6100.0,73.3313,73.3488,73.3226,73.3488,6100.0
2014-06-18 12:40:00,83.77,83.79,83.75,83.75,7300.0,73.3664,73.3839,73.3488,73.3488,7300.0
2014-06-18 12:50:00,83.78,83.81,83.76,83.81,7400.0,73.3751,73.4014,73.3576,73.4014,7400.0
2014-06-18 13:00:00,83.81,83.83,83.71,83.71,14000.0,73.4014,73.4189,73.3138,73.3138,14000.0
2014-06-18 13:10:00,83.73,83.74,83.71,83.72,4900.0,73.3313,73.3401,73.3138,73.3226,4900.0
2014-06-18 13:20:00,83.72,83.75,83.72,83.74,5300.0,73.3226,73.3488,73.3226,73.3401,5300.0
2014-06-18 13:30:00,83.74,83.74,83.62,83.62,9100.0,73.3401,73.3401,73.235,73.235,9100.0
2014-06-18 13:40:00,83.61,83.65,83.61,83.62,4800.0,73.2262,73.2613,73.2262,73.235,4800.0
2014-06-18 13:50:00,83.63,83.73,83.63,83.71,7900.0,73.2437,73.3313,73.2437,73.3138,7900.0
2014-06-18 14:00:00,83.71,83.97,83.62,83.79,42800.0,73.3138,73.5415,73.235,73.3839,42800.0
2014-06-18 14:10:00,83.78,84.03,83.78,83.94,16400.0,73.3751,73.5941,73.3751,73.5152,16400.0
2014-06-18 14:20:00,83.94,84.02,83.94,83.99,12900.0,73.5152,73.5853,73.5152,73.559,12900.0
2014-06-18 14:30:00,84.0,84.16,84.0,84.13,29400.0,73.5678,73.7079,73.5678,73.6816,29400.0
2014-06-18 14:40:00,84.13,84.14,84.05,84.12,21400.0,73.6816,73.6904,73.6116,73.6729,21400.0
2014-06-18 14:50:00,84.13,84.21,84.12,84.19,16700.0,73.6816,73.7517,73.6729,73.7342,16700.0
2014-06-18 15:00:00,84.18,84.32,84.16,84.27,20700.0,73.7254,73.848,73.7079,73.8043,20700.0
2014-06-18 15:10:00,84.26,84.31,84.21,84.27,24300.0,73.7955,73.8393,73.7517,73.8043,24300.0
2014-06-18 15:20:00,84.28,84.29,84.21,84.22,31700.0,73.813,73.8218,73.7517,73.7605,31700.0
2014-06-18 15:30:00,84.23,84.23,84.14,84.22,55200.0,73.7692,73.7692,73.6904,73.7605,55200.0
2014-06-18 15:40:00,84.23,84.4,84.22,84.38,65200.0,73.7692,73.9181,73.7605,73.9006,65200.0
2014-06-18 15:50:00,84.39,84.47,84.39,84.44,91200.0,73.9094,73.9794,73.9094,73.9531,91200.0
2014-06-19 09:30:00,84.6,84.9,84.6,84.9,16100.0,74.0933,74.356,74.0933,74.356,16100.0
2014-06-19 09:40:00,84.82,85.0,84.82,84.9,20300.0,74.2859,74.4436,74.2859,74.356,20300.0
2014-06-19 09:50:00,84.91,85.05,84.91,85.03,11100.0,74.3648,74.4874,74.3648,74.4699,11100.0
2014-06-19 10:00:00,85.06,85.1,84.88,85.02,17600.0,74.4961,74.5312,74.3385,74.4611,17600.0
2014-06-19 10:10:00,85.02,85.08,84.94,85.08,19000.0,74.4611,74.5137,74.391,74.5137,19000.0
2014-06-19 10:20:00,85.06,85.11,85.0,85.02,24000.0,74.4961,74.5399,74.4436,74.4611,24000.0
2014-06-19 10:30:00,85.0,85.05,84.96,84.99,17100.0,74.4436,74.4874,74.4086,74.4348,17100.0
2014-06-19 10:40:00,84.99,85.16,84.94,85.15,21200.0,74.4348,74.5837,74.391,74.575,21200.0
2014-06-19 10:50:00,85.14,85.18,85.06,85.13,54700.0,74.5662,74.6012,74.4961,74.5575,54700.0
2014-06-19 11:00:00,85.13,85.22,85.13,85.19,29500.0,74.5575,74.6363,74.5575,74.61,29500.0
2014-06-19 11:10:00,85.2,85.33,85.2,85.27,34600.0,74.6188,74.7326,74.6188,74.6801,34600.0
2014-06-19 11:20:00,85.27,85.36,85.25,85.33,28300.0,74.6801,74.7589,74.6625,74.7326,28300.0
2014-06-19 11:30:00,85.33,85.46,85.3,85.41,17000.0,74.7326,74.8465,74.7063,74.8027,17000.0
2014-06-19 11:40:00,85.39,85.4,85.32,85.34,10800.0,74.7852,74.7939,74.7239,74.7414,10800.0
2014-06-19 11:50:00,85.34,85.4,85.32,85.4,22100.0,74.7414,74.7939,74.7239,74.7939,22100.0
2014-06-19 12:00:00,85.4,85.4,85.36,85.4,14800.0,74.7939,74.7939,74.7589,74.7939,14800.0
2014-06-19 12:10:00,85.4,85.42,85.37,85.39,7800.0,74.7939,74.8114,74.7676,74.7852,7800.0
2014-06-19 12:20:00,85.39,85.39,85.36,85.38,11800.0,74.7852,74.7852,74.7589,74.7764,11800.0
2014-06-19 12:30:00,85.38,85.39,85.35,85.38,16800.0,74.7764,74.7852,74.7501,74.7764,16800.0
2014-06-19 12:40:00,85.38,85.42,85.35,85.39,25900.0,74.7764,74.8114,74.7501,74.7852,25900.0
2014-06-19 12:50:00,85.41,85.41,85.35,85.35,8500.0,74.8027,74.8027,74.7501,74.7501,8500.0
2014-06-19 13:00:00,85.36,85.39,85.34,85.38,14100.0,74.7589,74.7852,74.7414,74.7764,14100.0
2014-06-19 13:10:00,85.37,85.41,85.33,85.37,20400.0,74.7676,74.8027,74.7326,74.7676,20400.0
2014-06-19 13:20:00,85.37,85.41,85.35,85.39,9700.0,74.7676,74.8027,74.7501,74.7852,9700.0
2014-06-19 13:30:00,85.4,85.42,85.36,85.38,11900.0,74.7939,74.8114,74.7589,74.7764,11900.0
2014-06-19 13:40:00,85.39,85.41,85.34,85.35,52100.0,74.7852,74.8027,74.7414,74.7501,52100.0
2014-06-19 13:50:00,85.35,85.36,85.28,85.32,42100.0,74.7501,74.7589,74.6888,74.7239,42100.0
2014-06-19 14:00:00,85.3,85.31,85.15,85.15,71100.0,74.7063,74.7151,74.575,74.575,71100.0
2014-06-19 14:10:00,85.16,85.33,85.16,85.32,11300.0,74.5837,74.7326,74.5837,74.7239,11300.0
2014-06-19 14:20:00,85.32,85.41,85.32,85.36,17200.0,74.7239,74.8027,74.7239,74.7589,17200.0
2014-06-19 14:30:00,85.35,85.4,85.32,85.36,16300.0,74.7501,74.7939,74.7239,74.7589,16300.0
2014-06-19 14:40:00,85.35,85.4,85.33,85.37,17600.0,74.7501,74.7939,74.7326,74.7676,17600.0
2014-06-19 14:50:00,85.38,85.4,85.36,85.39,27500.0,74.7764,74.7939,74.7589,74.7852,27500.0
2014-06-19 15:00:00,85.39,85.43,85.37,85.4,34100.0,74.7852,74.8202,74.7676,74.7939,34100.0
2014-06-19 15:10:00,85.4,85.5,85.39,85.5,24200.0,74.7939,74.8815,74.7852,74.8815,24200.0
2014-06-19 15:20:00,85.5,85.55,85.46,85.54,42000.0,74.8815,74.9253,74.8465,74.9165,42000.0
2014-06-19 15:30:00,85.55,85.57,85.51,85.57,42700.0,74.9253,74.9428,74.8903,74.9428,42700.0
2014-06-19 15:40:00,85.57,85.62,85.56,85.6,54100.0,74.9428,74.9866,74.934,74.9691,54100.0
2014-06-19 15:50:00,85.61,85.67,85.54,85.64,119500.0,74.9778,75.0304,74.9165,75.0041,119500.0
2014-06-20 09:30:00,86.24,86.5,86.01,86.19,438900.0,75.5296,75.7573,75.3282,75.4858,438900.0
2014-06-20 09:40:00,86.22,86.52,86.16,86.41,73600.0,75.5121,75.7748,75.4595,75.6785,73600.0
2014-06-20 09:50:00,86.4,86.44,86.35,86.41,27900.0,75.6697,75.7048,75.6259,75.6785,27900.0
2014-06-20 10:00:00,86.36,86.6,86.36,86.58,44400.0,75.6347,75.8449,75.6347,75.8274,44400.0
2014-06-20 10:10:00,86.59,86.69,86.55,86.68,40100.0,75.8361,75.9237,75.8011,75.915,40100.0
2014-06-20 10:20:00,86.67,86.93,86.67,86.9,56100.0,75.9062,76.1339,75.9062,76.1076,56100.0
2014-06-20 10:30:00,86.87,86.89,86.73,86.78,29700.0,76.0814,76.0989,75.9587,76.0025,29700.0
2014-06-20 10:40:00,86.76,86.84,86.7,86.77,31000.0,75.985,76.0551,75.9325,75.9938,31000.0
2014-06-20 10:50:00,86.77,86.77,86.59,86.63,23400.0,75.9938,75.9938,75.8361,75.8712,23400.0
2014-06-20 11:00:00,86.62,86.71,86.58,86.66,18600.0,75.8624,75.9412,75.8274,75.8974,18600.0
2014-06-20 11:10:00,86.64,86.66,86.57,86.58,10700.0,75.8799,75.8974,75.8186,75.8274,10700.0
2014-06-20 11:20:00,86.58,86.59,86.53,86.54,13300.0,75.8274,75.8361,75.7836,75.7923,13300.0
2014-06-20 11:30:00,86.54,86.56,86.45,86.45,26800.0,75.7923,75.8099,75.7135,75.7135,26800.0
2014-06-20 11:40:00,86.44,86.48,86.44,86.47,19000.0,75.7048,75.7398,75.7048,75.731,19000.0
2014-06-20 11:50:00,86.48,86.51,86.44,86.48,16100.0,75.7398,75.7661,75.7048,75.7398,16100.0
2014-06-20 12:00:00,86.48,86.48,86.34,86.34,17600.0,75.7398,75.7398,75.6172,75.6172,17600.0
2014-06-20 12:10:00,86.34,86.36,86.3,86.31,14200.0,75.6172,75.6347,75.5821,75.5909,14200.0
2014-06-20 12:20:00,86.3,86.37,86.27,86.34,15200.0,75.5821,75.6435,75.5559,75.6172,15200.0
2014-06-20 12:30:00,86.35,86.42,86.33,86.36,9300.0,75.6259,75.6872,75.6084,75.6347,9300.0
2014-06-20 12:40:00,86.36,86.36,86.22,86.22,8300.0,75.6347,75.6347,75.5121,75.5121,8300.0
2014-06-20 12:50:00,86.23,86.28,86.22,86.27,6200.0,75.5208,75.5646,75.5121,75.5559,6200.0
2014-06-20 13:00:00,86.27,86.27,86.24,86.27,18800.0,75.5559,75.5559,75.5296,75.5559,18800.0
2014-06-20 13:10:00,86.26,86.29,86.25,86.26,58800.0,75.5471,75.5734,75.5384,75.5471,58800.0
2014-06-20 13:20:00,86.26,86.31,86.25,86.25,27800.0,75.5471,75.5909,75.5384,75.5384,27800.0
2014-06-20 13:30:00,86.25,86.25,86.19,86.19,32100.0,75.5384,75.5384,75.4858,75.4858,32100.0
2014-06-20 13:40:00,86.2,86.22,86.15,86.19,11800.0,75.4946,75.5121,75.4508,75.4858,11800.0
2014-06-20 13:50:00,86.19,86.19,86.14,86.15,13400.0,75.4858,75.4858,75.442,75.4508,13400.0
2014-06-20 14:00:00,86.15,86.15,86.12,86.14,17400.0,75.4508,75.4508,75.4245,75.442,17400.0
2014-06-20 14:10:00,86.14,86.19,86.13,86.17,11200.0,75.442,75.4858,75.4333,75.4683,11200.0
2014-06-20 14:20:00,86.17,86.17,86.16,86.17,8200.0,75.4683,75.4683,75.4595,75.4683,8200.0
2014-06-20 14:30:00,86.17,86.22,86.17,86.2,22600.0,75.4683,75.5121,75.4683,75.4946,22600.0
2014-06-20 14:40:00,86.2,86.22,86.13,86.14,26300.0,75.4946,75.5121,75.4333,75.442,26300.0
2014-06-20 14:50:00,86.13,86.16,86.06,86.12,61600.0,75.4333,75.4595,75.372,75.4245,61600.0
2014-06-20 15:00:00,86.13,86.15,86.1,86.1,17200.0,75.4333,75.4508,75.407,75.407,17200.0
2014-06-20 15:10:00,86.11,86.11,86.05,86.08,25500.0,75.4157,75.4157,75.3632,75.3895,25500.0
2014-06-20 15:20:00,86.08,86.12,86.07,86.12,29000.0,75.3895,75.4245,75.3807,75.4245,29000.0
2014-06-20 15:30:00,86.12,86.18,86.09,86.12,72700.0,75.4245,75.477,75.3982,75.4245,72700.0
2014-06-20 15:40:00,86.12,86.15,86.04,86.04,53500.0,75.4245,75.4508,75.3544,75.3544,53500.0
2014-06-20 15:50:00,86.04,86.15,86.02,86.08,137600.0,75.3544,75.4508,75.3369,75.3895,137600.0
2014-06-23 09:30:00,85.88,86.25,85.79,86.06,29300.0,75.2143,75.5384,75.1355,75.372,29300.0
2014-06-23 09:40:00,86.08,86.08,85.7,85.72,30900.0,75.3895,75.3895,75.0567,75.0742,30900.0
2014-06-23 09:50:00,85.73,85.8,85.65,85.74,20700.0,75.0829,75.1442,75.0129,75.0917,20700.0
2014-06-23 10:00:00,85.78,85.97,85.78,85.9,15800.0,75.1267,75.2931,75.1267,75.2318,15800.0
2014-06-23 10:10:00,85.89,85.89,85.71,85.82,14100.0,75.2231,75.2231,75.0654,75.1618,14100.0
2014-06-23 10:20:00,85.82,85.83,85.64,85.67,14100.0,75.1618,75.1705,75.0041,75.0304,14100.0
2014-06-23 10:30:00,85.68,85.8,85.6,85.61,13600.0,75.0391,75.1442,74.9691,74.9778,13600.0
2014-06-23 10:40:00,85.6,85.67,85.53,85.53,17100.0,74.9691,75.0304,74.9078,74.9078,17100.0
2014-06-23 10:50:00,85.52,85.55,85.48,85.55,10400.0,74.899,74.9253,74.864,74.9253,10400.0
2014-06-23 11:00:00,85.54,85.58,85.5,85.58,11600.0,74.9165,74.9516,74.8815,74.9516,11600.0
2014-06-23 11:10:00,85.59,85.59,85.46,85.48,7300.0,74.9603,74.9603,74.8465,74.864,7300.0
2014-06-23 11:20:00,85.46,85.47,85.3,85.3,18100.0,74.8465,74.8552,74.7063,74.7063,18100.0
2014-06-23 11:30:00,85.31,85.38,85.25,85.32,20600.0,74.7151,74.7764,74.6625,74.7239,20600.0
2014-06-23 11:40:00,85.3,85.32,85.18,85.23,11800.0,74.7063,74.7239,74.6012,74.645,11800.0
2014-06-23 11:50:00,85.25,85.25,85.15,85.2,10400.0,74.6625,74.6625,74.575,74.6188,10400.0
2014-06-23 12:00:00,85.21,85.34,85.2,85.26,9000.0,74.6275,74.7414,74.6188,74.6713,9000.0
2014-06-23 12:10:00,85.26,85.27,85.2,85.2,8500.0,74.6713,74.6801,74.6188,74.6188,8500.0
2014-06-23 12:20:00,85.2,85.23,85.18,85.19,5500.0,74.6188,74.645,74.6012,74.61,5500.0
2014-06-23 12:30:00,85.2,85.27,85.19,85.21,10000.0,74.6188,74.6801,74.61,74.6275,10000.0
2014-06-23 12:40:00,85.2,85.26,85.19,85.22,10600.0,74.6188,74.6713,74.61,74.6363,10600.0
2014-06-23 12:50:00,85.22,85.28,85.22,85.25,13700.0,74.6363,74.6888,74.6363,74.6625,13700.0
2014-06-23 13:00:00,85.23,85.32,85.23,85.32,4200.0,74.645,74.7239,74.645,74.7239,4200.0
2014-06-23 13:10:00,85.32,85.33,85.27,85.29,13300.0,74.7239,74.7326,74.6801,74.6976,13300.0
2014-06-23 13:20:00,85.28,85.31,85.2,85.2,8100.0,74.6888,74.7151,74.6188,74.6188,8100.0
2014-06-23 13:30:00,85.19,85.25,85.15,85.23,7600.0,74.61,74.6625,74.575,74.645,7600.0
2014-06-23 13:40:00,85.23,85.24,85.21,85.24,5500.0,74.645,74.6538,74.6275,74.6538,5500.0
2014-06-23 13:50:00,85.24,85.32,85.24,85.29,9600.0,74.6538,74.7239,74.6538,74.6976,9600.0
2014-06-23 14:00:00,85.29,85.31,85.22,85.22,9200.0,74.6976,74.7151,74.6363,74.6363,9200.0
2014-06-23 14:10:00,85.22,85.29,85.22,85.29,8600.0,74.6363,74.6976,74.6363,74.6976,8600.0
2014-06-23 14:20:00,85.3,85.36,85.3,85.32,10900.0,74.7063,74.7589,74.7063,74.7239,10900.0
2014-06-23 14:30:00,85.31,85.31,85.18,85.19,10300.0,74.7151,74.7151,74.6012,74.61,10300.0
2014-06-23 14:40:00,85.19,85.2,85.15,85.16,8200.0,74.61,74.6188,74.575,74.5837,8200.0
2014-06-23 14:50:00,85.16,85.25,85.15,85.25,11500.0,74.5837,74.6625,74.575,74.6625,11500.0
2014-06-23 15:00:00,85.26,85.3,85.23,85.24,11400.0,74.6713,74.7063,74.645,74.6538,11400.0
2014-06-23 15:10:00,85.23,85.32,85.23,85.28,13500.0,74.645,74.7239,74.645,74.6888,13500.0
2014-06-23 15:20:00,85.28,85.3,85.25,85.26,16900.0,74.6888,74.7063,74.6625,74.6713,16900.0
2014-06-23 15:30:00,85.26,85.31,85.26,85.31,17900.0,74.6713,74.7151,74.6713,74.7151,17900.0
2014-06-23 15:40:00,85.3,85.32,85.18,85.19,60200.0,74.7063,74.7239,74.6012,74.61,60200.0
2014-06-23 15:50:00,85.2,85.27,85.15,85.25,149400.0,74.6188,74.6801,74.575,74.6625,149400.0
2014-06-24 09:30:00,85.07,85.37,85.01,85.17,14300.0,74.5049,74.7676,74.4524,74.5925,14300.0
2014-06-24 09:40:00,85.11,85.36,85.11,85.26,13700.0,74.5399,74.7589,74.5399,74.6713,13700.0
2014-06-24 09:50:00,85.23,85.36,85.2,85.34,8800.0,74.645,74.7589,74.6188,74.7414,8800.0
2014-06-24 10:00:00,85.34,85.49,85.32,85.36,11000.0,74.7414,74.8727,74.7239,74.7589,11000.0
2014-06-24 10:10:00,85.36,85.38,85.17,85.18,21100.0,74.7589,74.7764,74.5925,74.6012,21100.0
2014-06-24 10:20:00,85.18,85.42,85.15,85.42,19100.0,74.6012,74.8114,74.575,74.8114,19100.0
2014-06-24 10:30:00,85.47,85.59,85.47,85.58,5600.0,74.8552,74.9603,74.8552,74.9516,5600.0
2014-06-24 10:40:00,85.57,85.57,85.39,85.4,13800.0,74.9428,74.9428,74.7852,74.7939,13800.0
2014-06-24 10:50:00,85.42,85.56,85.37,85.55,10100.0,74.8114,74.934,74.7676,74.9253,10100.0
2014-06-24 11:00:00,85.55,85.56,85.49,85.54,16600.0,74.9253,74.934,74.8727,74.9165,16600.0
2014-06-24 11:10:00,85.55,85.55,85.45,85.5,19600.0,74.9253,74.9253,74.8377,74.8815,19600.0
2014-06-24 11:20:00,85.46,85.54,85.45,85.48,12900.0,74.8465,74.9165,74.8377,74.864,12900.0
2014-06-24 11:30:00,85.46,85.47,85.39,85.4,5900.0,74.8465,74.8552,74.7852,74.7939,5900.0
2014-06-24 11:40:00,85.39,85.46,85.37,85.45,5400.0,74.7852,74.8465,74.7676,74.8377,5400.0
2014-06-24 11:50:00,85.45,85.51,85.45,85.46,3800.0,74.8377,74.8903,74.8377,74.8465,3800.0
2014-06-24 12:00:00,85.45,85.46,85.37,85.39,4100.0,74.8377,74.8465,74.7676,74.7852,4100.0
2014-06-24 12:10:00,85.4,85.49,85.4,85.43,9300.0,74.7939,74.8727,74.7939,74.8202,9300.0
2014-06-24 12:20:00,85.42,85.42,85.34,85.39,16700.0,74.8114,74.8114,74.7414,74.7852,16700.0
2014-06-24 12:30:00,85.39,85.39,85.33,85.35,4100.0,74.7852,74.7852,74.7326,74.7501,4100.0
2014-06-24 12:40:00,85.35,85.4,85.35,85.38,4000.0,74.7501,74.7939,74.7501,74.7764,4000.0
2014-06-24 12:50:00,85.38,85.39,85.35,85.38,9300.0,74.7764,74.7852,74.7501,74.7764,9300.0
2014-06-24 13:00:00,85.4,85.4,85.27,85.28,4600.0,74.7939,74.7939,74.6801,74.6888,4600.0
2014-06-24 13:10:00,85.28,85.28,85.11,85.14,4100.0,74.6888,74.6888,74.5399,74.5662,4100.0
2014-06-24 13:20:00,85.14,85.2,85.11,85.19,4700.0,74.5662,74.6188,74.5399,74.61,4700.0
2014-06-24 13:30:00,85.17,85.29,85.17,85.28,12700.0,74.5925,74.6976,74.5925,74.6888,12700.0
2014-06-24 13:40:00,85.29,85.3,85.19,85.19,4200.0,74.6976,74.7063,74.61,74.61,4200.0
2014-06-24 13:50:00,85.2,85.25,85.15,85.16,5200.0,74.6188,74.6625,74.575,74.5837,5200.0
2014-06-24 14:00:00,85.16,85.21,85.13,85.15,4800.0,74.5837,74.6275,74.5575,74.575,4800.0
2014-06-24 14:10:00,85.13,85.25,85.13,85.22,4400.0,74.5575,74.6625,74.5575,74.6363,4400.0
2014-06-24 14:20:00,85.22,85.23,85.05,85.06,7900.0,74.6363,74.645,74.4874,74.4961,7900.0
2014-06-24 14:30:00,85.06,85.07,84.99,85.03,11700.0,74.4961,74.5049,74.4348,74.4699,11700.0
2014-06-24 14:40:00,85.03,85.07,84.98,85.04,9000.0,74.4699,74.5049,74.4261,74.4786,9000.0
2014-06-24 14:50:00,85.04,85.11,85.0,85.05,7800.0,74.4786,74.5399,74.4436,74.4874,7800.0
2014-06-24 15:00:00,85.04,85.04,84.91,84.92,17000.0,74.4786,74.4786,74.3648,74.3735,17000.0
2014-06-24 15:10:00,84.91,84.91,84.81,84.86,18400.0,74.3648,74.3648,74.2772,74.321,18400.0
2014-06-24 15:20:00,84.83,84.91,84.77,84.78,26000.0,74.2947,74.3648,74.2422,74.2509,26000.0
2014-06-24 15:30:00,84.81,84.88,84.67,84.7,35200.0,74.2772,74.3385,74.1546,74.1809,35200.0
2014-06-24 15:40:00,84.71,84.82,84.71,84.79,44300.0,74.1896,74.2859,74.1896,74.2597,44300.0
2014-06-24 15:50:00,84.78,84.79,84.66,84.73,95200.0,74.2509,74.2597,74.1458,74.2071,95200.0
2014-06-25 09:30:00,85.6,85.63,85.09,85.19,40100.0,74.9691,74.9954,74.5224,74.61,40100.0
2014-06-25 09:40:00,85.19,85.28,85.15,85.24,35800.0,74.61,74.6888,74.575,74.6538,35800.0
2014-06-25 09:50:00,85.23,85.31,85.18,85.2,14600.0,74.645,74.7151,74.6012,74.6188,14600.0
2014-06-25 10:00:00,85.25,85.3,85.12,85.19,51600.0,74.6625,74.7063,74.5487,74.61,51600.0
2014-06-25 10:10:00,85.2,85.25,85.12,85.13,16100.0,74.6188,74.6625,74.5487,74.5575,16100.0
2014-06-25 10:20:00,85.13,85.26,85.12,85.24,21100.0,74.5575,74.6713,74.5487,74.6538,21100.0
2014-06-25 10:30:00,85.25,85.32,85.18,85.25,11800.0,74.6625,74.7239,74.6012,74.6625,11800.0
2014-06-25 10:40:00,85.24,85.43,85.22,85.39,11600.0,74.6538,74.8202,74.6363,74.7852,11600.0
2014-06-25 10:50:00,85.37,85.54,85.35,85.51,21400.0,74.7676,74.9165,74.7501,74.8903,21400.0
2014-06-25 11:00:00,85.51,85.57,85.43,85.54,38700.0,74.8903,74.9428,74.8202,74.9165,38700.0
2014-06-25 11:10:00,85.52,85.63,85.47,85.57,22700.0,74.899,74.9954,74.8552,74.9428,22700.0
2014-06-25 11:20:00,85.58,85.62,85.49,85.51,23800.0,74.9516,74.9866,74.8727,74.8903,23800.0
2014-06-25 11:30:00,85.52,85.57,85.42,85.45,18600.0,74.899,74.9428,74.8114,74.8377,18600.0
2014-06-25 11:40:00,85.47,85.54,85.46,85.47,13400.0,74.8552,74.9165,74.8465,74.8552,13400.0
2014-06-25 11:50:00,85.47,85.55,85.47,85.5,11500.0,74.8552,74.9253,74.8552,74.8815,11500.0
2014-06-25 12:00:00,85.49,85.56,85.46,85.53,9400.0,74.8727,74.934,74.8465,74.9078,9400.0
2014-06-25 12:10:00,85.53,85.54,85.45,85.46,7600.0,74.9078,74.9165,74.8377,74.8465,7600.0
2014-06-25 12:20:00,85.47,85.48,85.43,85.46,6100.0,74.8552,74.864,74.8202,74.8465,6100.0
2014-06-25 12:30:00,85.45,85.5,85.45,85.48,9800.0,74.8377,74.8815,74.8377,74.864,9800.0
2014-06-25 12:40:00,85.45,85.52,85.45,85.51,6900.0,74.8377,74.899,74.8377,74.8903,6900.0
2014-06-25 12:50:00,85.48,85.48,85.38,85.41,7400.0,74.864,74.864,74.7764,74.8027,7400.0
2014-06-25 13:00:00,85.42,85.51,85.42,85.47,32600.0,74.8114,74.8903,74.8114,74.8552,32600.0
2014-06-25 13:10:00,85.44,85.51,85.43,85.49,7600.0,74.829,74.8903,74.8202,74.8727,7600.0
2014-06-25 13:20:00,85.52,85.56,85.5,85.54,10100.0,74.899,74.934,74.8815,74.9165,10100.0
2014-06-25 13:30:00,85.54,85.57,85.5,85.51,7800.0,74.9165,74.9428,74.8815,74.8903,7800.0
2014-06-25 13:40:00,85.53,85.53,85.48,85.51,5700.0,74.9078,74.9078,74.864,74.8903,5700.0
2014-06-25 13:50:00,85.5,85.65,85.49,85.57,12600.0,74.8815,75.0129,74.8727,74.9428,12600.0
2014-06-25 14:00:00,85.57,85.57,85.51,85.55,10000.0,74.9428,74.9428,74.8903,74.9253,10000.0
2014-06-25 14:10:00,85.55,85.61,85.5,85.51,21100.0,74.9253,74.9778,74.8815,74.8903,21100.0
2014-06-25 14:20:00,85.51,85.55,85.45,85.47,22800.0,74.8903,74.9253,74.8377,74.8552,22800.0
2014-06-25 14:30:00,85.47,85.54,85.46,85.51,19100.0,74.8552,74.9165,74.8465,74.8903,19100.0
2014-06-25 14:40:00,85.51,85.51,85.47,85.49,14600.0,74.8903,74.8903,74.8552,74.8727,14600.0
2014-06-25 14:50:00,85.48,85.51,85.46,85.47,11600.0,74.864,74.8903,74.8465,74.8552,11600.0
2014-06-25 15:00:00,85.48,85.52,85.46,85.51,14500.0,74.864,74.899,74.8465,74.8903,14500.0
2014-06-25 15:10:00,85.5,85.52,85.47,85.5,16100.0,74.8815,74.899,74.8552,74.8815,16100.0
2014-06-25 15:20:00,85.5,85.55,85.47,85.52,29700.0,74.8815,74.9253,74.8552,74.899,29700.0
2014-06-25 15:30:00,85.52,85.52,85.46,85.5,44700.0,74.899,74.899,74.8465,74.8815,44700.0
2014-06-25 15:40:00,85.5,85.52,85.46,85.48,53600.0,74.8815,74.899,74.8465,74.864,53600.0
2014-06-25 15:50:00,85.47,85.51,85.45,85.47,63100.0,74.8552,74.8903,74.8377,74.8552,63100.0
2014-06-26 09:30:00,85.23,85.23,84.84,84.9,36300.0,74.9141,74.9141,74.5713,74.6241,36300.0
2014-06-26 09:40:00,84.98,85.16,84.89,84.91,22300.0,74.6944,74.8526,74.6153,74.6328,22300.0
2014-06-26 09:50:00,84.87,84.9,84.73,84.77,12400.0,74.5977,74.6241,74.4746,74.5098,12400.0
2014-06-26 10:00:00,84.77,84.84,84.7,84.82,19100.0,74.5098,74.5713,74.4483,74.5537,19100.0
2014-06-26 10:10:00,84.83,84.83,84.62,84.7,30500.0,74.5625,74.5625,74.3779,74.4483,30500.0
2014-06-26 10:20:00,84.71,84.78,84.68,84.75,10400.0,74.457,74.5186,74.4307,74.4922,10400.0
2014-06-26 10:30:00,84.77,84.77,84.65,84.67,19700.0,74.5098,74.5098,74.4043,74.4219,19700.0
2014-06-26 10:40:00,84.66,84.74,84.6,84.69,24000.0,74.4131,74.4834,74.3604,74.4395,24000.0
2014-06-26 10:50:00,84.72,84.79,84.7,84.79,15400.0,74.4658,74.5274,74.4483,74.5274,15400.0
2014-06-26 11:00:00,84.78,84.91,84.78,84.86,13400.0,74.5186,74.6328,74.5186,74.5889,13400.0
2014-06-26 11:10:00,84.87,84.88,84.75,84.76,14600.0,74.5977,74.6065,74.4922,74.501,14600.0
2014-06-26 11:20:00,84.76,84.78,84.72,84.77,9000.0,74.501,74.5186,74.4658,74.5098,9000.0
2014-06-26 11:30:00,84.8,84.85,84.76,84.84,14500.0,74.5362,74.5801,74.501,74.5713,14500.0
2014-06-26 11:40:00,84.83,84.86,84.79,84.81,10400.0,74.5625,74.5889,74.5274,74.5449,10400.0
2014-06-26 11:50:00,84.81,84.82,84.72,84.72,6900.0,74.5449,74.5537,74.4658,74.4658,6900.0
2014-06-26 12:00:00,84.74,84.78,84.72,84.76,9800.0,74.4834,74.5186,74.4658,74.501,9800.0
2014-06-26 12:10:00,84.77,84.78,84.72,84.75,7000.0,74.5098,74.5186,74.4658,74.4922,7000.0
2014-06-26 12:20:00,84.75,84.76,84.68,84.73,10200.0,74.4922,74.501,74.4307,74.4746,10200.0
2014-06-26 12:30:00,84.73,84.78,84.71,84.72,7800.0,74.4746,74.5186,74.457,74.4658,7800.0
2014-06-26 12:40:00,84.72,84.76,84.68,84.76,8300.0,74.4658,74.501,74.4307,74.501,8300.0
2014-06-26 12:50:00,84.73,84.73,84.68,84.73,7700.0,74.4746,74.4746,74.4307,74.4746,7700.0
2014-06-26 13:00:00,84.71,84.74,84.69,84.7,30800.0,74.457,74.4834,74.4395,74.4483,30800.0
2014-06-26 13:10:00,84.7,84.74,84.7,84.73,4300.0,74.4483,74.4834,74.4483,74.4746,4300.0
2014-06-26 13:20:00,84.74,84.81,84.73,84.79,34500.0,74.4834,74.5449,74.4746,74.5274,34500.0
2014-06-26 13:30:00,84.79,84.85,84.78,84.85,27800.0,74.5274,74.5801,74.5186,74.5801,27800.0
2014-06-26 13:40:00,84.85,84.89,84.79,84.82,18600.0,74.5801,74.6153,74.5274,74.5537,18600.0
2014-06-26 13:50:00,84.81,84.83,84.77,84.77,12900.0,74.5449,74.5625,74.5098,74.5098,12900.0
2014-06-26 14:00:00,84.77,84.83,84.77,84.79,12100.0,74.5098,74.5625,74.5098,74.5274,12100.0
2014-06-26 14:10:00,84.8,84.81,84.73,84.77,8900.0,74.5362,74.5449,74.4746,74.5098,8900.0
2014-06-26 14:20:00,84.77,84.81,84.77,84.8,25600.0,74.5098,74.5449,74.5098,74.5362,25600.0
2014-06-26 14:30:00,84.8,84.8,84.78,84.79,16400.0,74.5362,74.5362,74.5186,74.5274,16400.0
2014-06-26 14:40:00,84.79,84.8,84.78,84.78,10600.0,74.5274,74.5362,74.5186,74.5186,10600.0
2014-06-26 14:50:00,84.78,84.8,84.68,84.69,64400.0,74.5186,74.5362,74.4307,74.4395,64400.0
2014-06-26 15:00:00,84.68,84.78,84.68,84.77,32200.0,74.4307,74.5186,74.4307,74.5098,32200.0
2014-06-26 15:10:00,84.78,84.78,84.67,84.67,33800.0,74.5186,74.5186,74.4219,74.4219,33800.0
2014-06-26 15:20:00,84.67,84.77,84.67,84.77,27200.0,74.4219,74.5098,74.4219,74.5098,27200.0
2014-06-26 15:30:00,84.76,84.78,84.69,84.73,36700.0,74.501,74.5186,74.4395,74.4746,36700.0
2014-06-26 15:40:00,84.73,84.73,84.58,84.62,89900.0,74.4746,74.4746,74.3428,74.3779,89900.0
2014-06-26 15:50:00,84.63,84.65,84.55,84.61,139500.0,74.3867,74.4043,74.3164,74.3692,139500.0
2014-06-27 09:30:00,84.47,84.85,84.44,84.74,28600.0,74.2461,74.5801,74.2197,74.4834,28600.0
2014-06-27 09:40:00,84.74,84.77,84.36,84.53,17600.0,74.4834,74.5098,74.1494,74.2988,17600.0
2014-06-27 09:50:00,84.53,84.53,84.13,84.17,24000.0,74.2988,74.2988,73.9472,73.9824,24000.0
2014-06-27 10:00:00,84.15,84.28,84.06,84.22,23200.0,73.9648,74.0791,73.8857,74.0264,23200.0
2014-06-27 10:10:00,84.22,84.52,84.22,84.52,18600.0,74.0264,74.29,74.0264,74.29,18600.0
2014-06-27 10:20:00,84.53,84.67,84.53,84.62,18600.0,74.2988,74.4219,74.2988,74.3779,18600.0
2014-06-27 10:30:00,84.64,84.66,84.44,84.45,56500.0,74.3955,74.4131,74.2197,74.2285,56500.0
2014-06-27 10:40:00,84.44,84.48,84.39,84.4,42800.0,74.2197,74.2549,74.1758,74.1846,42800.0
2014-06-27 10:50:00,84.41,84.44,84.32,84.39,24600.0,74.1934,74.2197,74.1143,74.1758,24600.0
2014-06-27 11:00:00,84.38,84.42,84.29,84.32,32100.0,74.167,74.2021,74.0879,74.1143,32100.0
2014-06-27 11:10:00,84.33,84.42,84.3,84.41,25300.0,74.123,74.2021,74.0967,74.1934,25300.0
2014-06-27 11:20:00,84.4,84.42,84.33,84.38,43800.0,74.1846,74.2021,74.123,74.167,43800.0
2014-06-27 11:30:00,84.37,84.39,84.26,84.31,59900.0,74.1582,74.1758,74.0615,74.1055,59900.0
2014-06-27 11:40:00,84.3,84.3,84.24,84.3,20700.0,74.0967,74.0967,74.0439,74.0967,20700.0
2014-06-27 11:50:00,84.32,84.43,84.31,84.42,15800.0,74.1143,74.2109,74.1055,74.2021,15800.0
2014-06-27 12:00:00,84.41,84.44,84.38,84.38,9900.0,74.1934,74.2197,74.167,74.167,9900.0
2014-06-27 12:10:00,84.39,84.39,84.31,84.31,8100.0,74.1758,74.1758,74.1055,74.1055,8100.0
2014-06-27 12:20:00,84.32,84.36,84.3,84.35,143700.0,74.1143,74.1494,74.0967,74.1406,143700.0
2014-06-27 12:30:00,84.35,84.4,84.34,84.4,24100.0,74.1406,74.1846,74.1318,74.1846,24100.0
2014-06-27 12:40:00,84.4,84.42,84.37,84.38,18100.0,74.1846,74.2021,74.1582,74.167,18100.0
2014-06-27 12:50:00,84.39,84.42,84.35,84.4,16000.0,74.1758,74.2021,74.1406,74.1846,16000.0
2014-06-27 13:00:00,84.41,84.41,84.31,84.31,17200.0,74.1934,74.1934,74.1055,74.1055,17200.0
2014-06-27 13:10:00,84.33,84.35,84.06,84.07,15300.0,74.123,74.1406,73.8857,73.8945,15300.0
2014-06-27 13:20:00,84.06,84.12,83.98,84.03,11900.0,73.8857,73.9385,73.8154,73.8594,11900.0
2014-06-27 13:30:00,84.04,84.23,84.04,84.23,8400.0,73.8681,74.0351,73.8681,74.0351,8400.0
2014-06-27 13:40:00,84.24,84.31,84.21,84.21,10600.0,74.0439,74.1055,74.0176,74.0176,10600.0
2014-06-27 13:50:00,84.22,84.24,84.14,84.16,11500.0,74.0264,74.0439,73.956,73.9736,11500.0
2014-06-27 14:00:00,84.13,84.22,84.09,84.19,22400.0,73.9472,74.0264,73.9121,74.0,22400.0
2014-06-27 14:10:00,84.2,84.2,84.09,84.11,16100.0,74.0088,74.0088,73.9121,73.9297,16100.0
2014-06-27 14:20:00,84.1,84.11,84.03,84.04,16100.0,73.9209,73.9297,73.8594,73.8681,16100.0
2014-06-27 14:30:00,84.06,84.07,83.99,84.04,15800.0,73.8857,73.8945,73.8242,73.8681,15800.0
2014-06-27 14:40:00,84.05,84.05,83.91,83.94,33200.0,73.8769,73.8769,73.7539,73.7802,33200.0
2014-06-27 14:50:00,83.94,83.96,83.9,83.91,19100.0,73.7802,73.7978,73.7451,73.7539,19100.0
2014-06-27 15:00:00,83.9,83.95,83.81,83.93,33100.0,73.7451,73.789,73.666,73.7715,33100.0
2014-06-27 15:10:00,83.93,83.97,83.91,83.93,26200.0,73.7715,73.8066,73.7539,73.7715,26200.0
2014-06-27 15:20:00,83.93,83.96,83.9,83.92,33000.0,73.7715,73.7978,73.7451,73.7627,33000.0
2014-06-27 15:30:00,83.92,84.09,83.92,84.09,41000.0,73.7627,73.9121,73.7627,73.9121,41000.0
2014-06-27 15:40:00,84.08,84.13,83.92,83.94,85300.0,73.9033,73.9472,73.7627,73.7802,85300.0
2014-06-27 15:50:00,83.94,84.06,83.87,83.97,196400.0,73.7802,73.8857,73.7187,73.8066,196400.0
2014-06-30 09:30:00,84.09,84.49,83.9,83.98,32800.0,73.9121,74.2637,73.7451,73.8154,32800.0
2014-06-30 09:40:00,84.0,84.42,83.98,84.41,29600.0,73.833,74.2021,73.8154,74.1934,29600.0
2014-06-30 09:50:00,84.41,84.43,84.21,84.29,24800.0,74.1934,74.2109,74.0176,74.0879,24800.0
2014-06-30 10:00:00,84.29,84.34,84.25,84.3,20100.0,74.0879,74.1318,74.0527,74.0967,20100.0
2014-06-30 10:10:00,84.31,84.4,84.21,84.25,17700.0,74.1055,74.1846,74.0176,74.0527,17700.0
2014-06-30 10:20:00,84.24,84.32,84.23,84.25,15800.0,74.0439,74.1143,74.0351,74.0527,15800.0
2014-06-30 10:30:00,84.25,84.34,84.22,84.26,49200.0,74.0527,74.1318,74.0264,74.0615,49200.0
2014-06-30 10:40:00,84.25,84.29,84.15,84.2,44800.0,74.0527,74.0879,73.9648,74.0088,44800.0
2014-06-30 10:50:00,84.2,84.21,84.06,84.06,33400.0,74.0088,74.0176,73.8857,73.8857,33400.0
2014-06-30 11:00:00,84.04,84.05,83.91,84.04,24600.0,73.8681,73.8769,73.7539,73.8681,24600.0
2014-06-30 11:10:00,84.05,84.21,84.04,84.19,18800.0,73.8769,74.0176,73.8681,74.0,18800.0
2014-06-30 11:20:00,84.2,84.31,84.17,84.29,24300.0,74.0088,74.1055,73.9824,74.0879,24300.0
2014-06-30 11:30:00,84.29,84.3,84.23,84.27,29400.0,74.0879,74.0967,74.0351,74.0703,29400.0
2014-06-30 11:40:00,84.27,84.3,84.19,84.19,48500.0,74.0703,74.0967,74.0,74.0,48500.0
2014-06-30 11:50:00,84.2,84.24,84.12,84.2,29000.0,74.0088,74.0439,73.9385,74.0088,29000.0
2014-06-30 12:00:00,84.19,84.24,84.14,84.16,20100.0,74.0,74.0439,73.956,73.9736,20100.0
2014-06-30 12:10:00,84.15,84.27,84.14,84.27,31200.0,73.9648,74.0703,73.956,74.0703,31200.0
2014-06-30 12:20:00,84.29,84.33,84.24,84.3,12300.0,74.0879,74.123,74.0439,74.0967,12300.0
2014-06-30 12:30:00,84.3,84.34,84.29,84.3,23800.0,74.0967,74.1318,74.0879,74.0967,23800.0
2014-06-30 12:40:00,84.3,84.36,84.27,84.27,21200.0,74.0967,74.1494,74.0703,74.0703,21200.0
2014-06-30 12:50:00,84.26,84.26,84.23,84.25,12300.0,74.0615,74.0615,74.0351,74.0527,12300.0
2014-06-30 13:00:00,84.26,84.26,84.22,84.23,20900.0,74.0615,74.0615,74.0264,74.0351,20900.0
2014-06-30 13:10:00,84.23,84.26,84.21,84.22,19700.0,74.0351,74.0615,74.0176,74.0264,19700.0
2014-06-30 13:20:00,84.22,84.23,84.21,84.22,27600.0,74.0264,74.0351,74.0176,74.0264,27600.0
2014-06-30 13:30:00,84.22,84.24,84.19,84.2,17300.0,74.0264,74.0439,74.0,74.0088,17300.0
2014-06-30 13:40:00,84.2,84.27,84.2,84.25,21600.0,74.0088,74.0703,74.0088,74.0527,21600.0
2014-06-30 13:50:00,84.26,84.26,84.19,84.21,25800.0,74.0615,74.0615,74.0,74.0176,25800.0
2014-06-30 14:00:00,84.21,84.25,84.19,84.22,26300.0,74.0176,74.0527,74.0,74.0264,26300.0
2014-06-30 14:10:00,84.21,84.24,84.19,84.21,40300.0,74.0176,74.0439,74.0,74.0176,40300.0
2014-06-30 14:20:00,84.21,84.25,84.19,84.23,14700.0,74.0176,74.0527,74.0,74.0351,14700.0
2014-06-30 14:30:00,84.24,84.24,84.19,84.21,16600.0,74.0439,74.0439,74.0,74.0176,16600.0
2014-06-30 14:40:00,84.2,84.23,84.19,84.2,27600.0,74.0088,74.0351,74.0,74.0088,27600.0
2014-06-30 14:50:00,84.2,84.23,84.19,84.19,33600.0,74.0088,74.0351,74.0,74.0,33600.0
2014-06-30 15:00:00,84.2,84.23,84.18,84.21,32700.0,74.0088,74.0351,73.9912,74.0176,32700.0
2014-06-30 15:10:00,84.22,84.26,84.19,84.25,36400.0,74.0264,74.0615,74.0,74.0527,36400.0
2014-06-30 15:20:00,84.25,84.3,84.24,84.28,31800.0,74.0527,74.0967,74.0439,74.0791,31800.0
2014-06-30 15:30:00,84.28,84.32,84.27,84.32,50900.0,74.0791,74.1143,74.0703,74.1143,50900.0
2014-06-30 15:40:00,84.32,84.32,84.22,84.26,87000.0,74.1143,74.1143,74.0264,74.0615,87000.0
2014-06-30 15:50:00,84.25,84.36,84.18,84.32,133300.0,74.0527,74.1494,73.9912,74.1143,133300.0
2014-07-01 09:30:00,84.99,85.2,84.72,85.2,57500.0,74.7032,74.8877,74.4658,74.8877,57500.0
2014-07-01 09:40:00,85.15,85.15,84.88,84.94,16400.0,74.8438,74.8438,74.6065,74.6592,16400.0
2014-07-01 09:50:00,85.04,85.15,84.98,85.13,8900.0,74.7471,74.8438,74.6944,74.8262,8900.0
2014-07-01 10:00:00,85.11,85.19,85.06,85.15,22100.0,74.8086,74.879,74.7647,74.8438,22100.0
2014-07-01 10:10:00,85.17,85.37,85.17,85.34,23900.0,74.8614,75.0372,74.8614,75.0108,23900.0
2014-07-01 10:20:00,85.34,85.39,85.14,85.14,22700.0,75.0108,75.0547,74.835,74.835,22700.0
2014-07-01 10:30:00,85.13,85.42,85.12,85.33,26500.0,74.8262,75.0811,74.8174,75.002,26500.0
2014-07-01 10:40:00,85.33,85.39,85.25,85.38,16400.0,75.002,75.0547,74.9317,75.046,16400.0
2014-07-01 10:50:00,85.38,85.54,85.32,85.51,25400.0,75.046,75.1866,74.9932,75.1602,25400.0
2014-07-01 11:00:00,85.52,85.78,85.52,85.73,33500.0,75.169,75.3975,75.169,75.3536,33500.0
2014-07-01 11:10:00,85.73,85.73,85.57,85.57,29500.0,75.3536,75.3536,75.213,75.213,29500.0
2014-07-01 11:20:00,85.56,85.65,85.52,85.61,14700.0,75.2042,75.2833,75.169,75.2481,14700.0
2014-07-01 11:30:00,85.61,85.65,85.54,85.65,12700.0,75.2481,75.2833,75.1866,75.2833,12700.0
2014-07-01 11:40:00,85.63,85.63,85.49,85.55,10200.0,75.2657,75.2657,75.1426,75.1954,10200.0
2014-07-01 11:50:00,85.53,85.57,85.47,85.56,5200.0,75.1778,75.213,75.1251,75.2042,5200.0
2014-07-01 12:00:00,85.54,85.62,85.54,85.61,25500.0,75.1866,75.2569,75.1866,75.2481,25500.0
2014-07-01 12:10:00,85.62,85.62,85.51,85.54,9700.0,75.2569,75.2569,75.1602,75.1866,9700.0
2014-07-01 12:20:00,85.55,85.57,85.51,85.52,15000.0,75.1954,75.213,75.1602,75.169,15000.0
2014-07-01 12:30:00,85.51,85.59,85.49,85.57,6800.0,75.1602,75.2305,75.1426,75.213,6800.0
2014-07-01 12:40:00,85.56,85.62,85.55,85.59,15000.0,75.2042,75.2569,75.1954,75.2305,15000.0
2014-07-01 12:50:00,85.6,85.71,85.6,85.68,31100.0,75.2393,75.336,75.2393,75.3096,31100.0
2014-07-01 13:00:00,85.69,85.81,85.68,85.78,30500.0,75.3184,75.4239,75.3096,75.3975,30500.0
2014-07-01 13:10:00,85.78,85.83,85.75,85.79,29800.0,75.3975,75.4415,75.3712,75.4063,29800.0
2014-07-01 13:20:00,85.79,85.89,85.77,85.78,37500.0,75.4063,75.4942,75.3887,75.3975,37500.0
2014-07-01 13:30:00,85.78,85.79,85.68,85.7,17600.0,75.3975,75.4063,75.3096,75.3272,17600.0
2014-07-01 13:40:00,85.7,85.7,85.62,85.7,11600.0,75.3272,75.3272,75.2569,75.3272,11600.0
2014-07-01 13:50:00,85.7,85.71,85.6,85.63,8900.0,75.3272,75.336,75.2393,75.2657,8900.0
2014-07-01 14:00:00,85.64,85.66,85.63,85.65,13500.0,75.2745,75.2921,75.2657,75.2833,13500.0
2014-07-01 14:10:00,85.65,85.72,85.63,85.63,23100.0,75.2833,75.3448,75.2657,75.2657,23100.0
2014-07-01 14:20:00,85.62,85.65,85.59,85.61,18100.0,75.2569,75.2833,75.2305,75.2481,18100.0
2014-07-01 14:30:00,85.6,85.66,85.58,85.66,13700.0,75.2393,75.2921,75.2217,75.2921,13700.0
2014-07-01 14:40:00,85.66,85.66,85.54,85.56,11000.0,75.2921,75.2921,75.1866,75.2042,11000.0
2014-07-01 14:50:00,85.57,85.61,85.52,85.56,22400.0,75.213,75.2481,75.169,75.2042,22400.0
2014-07-01 15:00:00,85.57,85.57,85.49,85.54,20300.0,75.213,75.213,75.1426,75.1866,20300.0
2014-07-01 15:10:00,85.54,85.59,85.48,85.57,33400.0,75.1866,75.2305,75.1339,75.213,33400.0
2014-07-01 15:20:00,85.56,85.59,85.52,85.55,30900.0,75.2042,75.2305,75.169,75.1954,30900.0
2014-07-01 15:30:00,85.54,85.59,85.52,85.59,37000.0,75.1866,75.2305,75.169,75.2305,37000.0
2014-07-01 15:40:00,85.6,85.64,85.56,85.56,53200.0,75.2393,75.2745,75.2042,75.2042,53200.0
2014-07-01 15:50:00,85.57,85.59,85.48,85.49,104500.0,75.213,75.2305,75.1339,75.1426,104500.0
2014-07-02 09:30:00,85.22,85.47,84.93,84.96,27300.0,74.9053,75.1251,74.6504,74.6768,27300.0
2014-07-02 09:40:00,84.96,85.25,84.89,85.22,39500.0,74.6768,74.9317,74.6153,74.9053,39500.0
2014-07-02 09:50:00,85.24,85.38,85.21,85.37,10500.0,74.9229,75.046,74.8965,75.0372,10500.0
2014-07-02 10:00:00,85.35,85.48,85.33,85.33,16700.0,75.0196,75.1339,75.002,75.002,16700.0
2014-07-02 10:10:00,85.29,85.34,85.24,85.34,17400.0,74.9668,75.0108,74.9229,75.0108,17400.0
2014-07-02 10:20:00,85.34,85.41,85.29,85.41,17700.0,75.0108,75.0723,74.9668,75.0723,17700.0
2014-07-02 10:30:00,85.4,85.5,85.39,85.42,14800.0,75.0635,75.1514,75.0547,75.0811,14800.0
2014-07-02 10:40:00,85.43,85.6,85.43,85.58,15500.0,75.0899,75.2393,75.0899,75.2217,15500.0
2014-07-02 10:50:00,85.57,85.57,85.34,85.4,6700.0,75.213,75.213,75.0108,75.0635,6700.0
2014-07-02 11:00:00,85.35,85.43,85.31,85.36,17100.0,75.0196,75.0899,74.9844,75.0284,17100.0
2014-07-02 11:10:00,85.37,85.37,85.3,85.35,14400.0,75.0372,75.0372,74.9756,75.0196,14400.0
2014-07-02 11:20:00,85.36,85.44,85.34,85.41,9300.0,75.0284,75.0987,75.0108,75.0723,9300.0
2014-07-02 11:30:00,85.38,85.41,85.2,85.29,13200.0,75.046,75.0723,74.8877,74.9668,13200.0
2014-07-02 11:40:00,85.27,85.33,85.26,85.3,14500.0,74.9493,75.002,74.9405,74.9756,14500.0
2014-07-02 11:50:00,85.3,85.32,85.3,85.31,6200.0,74.9756,74.9932,74.9756,74.9844,6200.0
2014-07-02 12:00:00,85.31,85.33,85.27,85.27,7000.0,74.9844,75.002,74.9493,74.9493,7000.0
2014-07-02 12:10:00,85.27,85.37,85.27,85.31,7200.0,74.9493,75.0372,74.9493,74.9844,7200.0
2014-07-02 12:20:00,85.29,85.34,85.27,85.34,5400.0,74.9668,75.0108,74.9493,75.0108,5400.0
2014-07-02 12:30:00,85.32,85.32,85.23,85.27,7400.0,74.9932,74.9932,74.9141,74.9493,7400.0
2014-07-02 12:40:00,85.27,85.31,85.25,85.25,5600.0,74.9493,74.9844,74.9317,74.9317,5600.0
2014-07-02 12:50:00,85.25,85.33,85.25,85.31,18700.0,74.9317,75.002,74.9317,74.9844,18700.0
2014-07-02 13:00:00,85.32,85.36,85.27,85.36,7200.0,74.9932,75.0284,74.9493,75.0284,7200.0
2014-07-02 13:10:00,85.34,85.36,85.32,85.33,8200.0,75.0108,75.0284,74.9932,75.002,8200.0
2014-07-02 13:20:00,85.33,85.37,85.3,85.35,4800.0,75.002,75.0372,74.9756,75.0196,4800.0
2014-07-02 13:30:00,85.36,85.39,85.25,85.25,4400.0,75.0284,75.0547,74.9317,74.9317,4400.0
2014-07-02 13:40:00,85.24,85.25,85.22,85.25,8000.0,74.9229,74.9317,74.9053,74.9317,8000.0
2014-07-02 13:50:00,85.24,85.27,85.23,85.26,7300.0,74.9229,74.9493,74.9141,74.9405,7300.0
2014-07-02 14:00:00,85.26,85.33,85.23,85.23,5500.0,74.9405,75.002,74.9141,74.9141,5500.0
2014-07-02 14:10:00,85.26,85.35,85.26,85.35,4800.0,74.9405,75.0196,74.9405,75.0196,4800.0
2014-07-02 14:20:00,85.34,85.39,85.29,85.31,7200.0,75.0108,75.0547,74.9668,74.9844,7200.0
2014-07-02 14:30:00,85.31,85.41,85.31,85.36,11500.0,74.9844,75.0723,74.9844,75.0284,11500.0
2014-07-02 14:40:00,85.35,85.36,85.27,85.3,13600.0,75.0196,75.0284,74.9493,74.9756,13600.0
2014-07-02 14:50:00,85.29,85.33,85.27,85.33,6100.0,74.9668,75.002,74.9493,75.002,6100.0
2014-07-02 15:00:00,85.34,85.36,85.25,85.28,21100.0,75.0108,75.0284,74.9317,74.9581,21100.0
2014-07-02 15:10:00,85.28,85.32,85.27,85.27,12200.0,74.9581,74.9932,74.9493,74.9493,12200.0
2014-07-02 15:20:00,85.26,85.29,85.25,85.29,10800.0,74.9405,74.9668,74.9317,74.9668,10800.0
2014-07-02 15:30:00,85.3,85.33,85.28,85.32,13700.0,74.9756,75.002,74.9581,74.9932,13700.0
2014-07-02 15:40:00,85.31,85.33,85.27,85.3,21800.0,74.9844,75.002,74.9493,74.9756,21800.0
2014-07-02 15:50:00,85.3,85.42,85.27,85.4,47400.0,74.9756,75.0811,74.9493,75.0635,47400.0
2014-07-03 09:30:00,85.53,85.68,85.21,85.25,19900.0,75.1778,75.3096,74.8965,74.9317,19900.0
2014-07-03 09:40:00,85.28,85.4,85.14,85.14,8100.0,74.9581,75.0635,74.835,74.835,8100.0
2014-07-03 09:50:00,85.12,85.37,85.11,85.23,5700.0,74.8174,75.0372,74.8086,74.9141,5700.0
2014-07-03 10:00:00,85.23,85.45,85.23,85.38,6200.0,74.9141,75.1075,74.9141,75.046,6200.0
2014-07-03 10:10:00,85.39,85.47,85.34,85.38,5200.0,75.0547,75.1251,75.0108,75.046,5200.0
2014-07-03 10:20:00,85.4,85.4,85.24,85.29,14300.0,75.0635,75.0635,74.9229,74.9668,14300.0
2014-07-03 10:30:00,85.32,85.4,85.29,85.3,2200.0,74.9932,75.0635,74.9668,74.9756,2200.0
2014-07-03 10:40:00,85.31,85.31,85.22,85.28,4100.0,74.9844,74.9844,74.9053,74.9581,4100.0
2014-07-03 10:50:00,85.26,85.35,85.23,85.34,7700.0,74.9405,75.0196,74.9141,75.0108,7700.0
2014-07-03 11:00:00,85.34,85.46,85.33,85.45,13500.0,75.0108,75.1163,75.002,75.1075,13500.0
2014-07-03 11:10:00,85.44,85.46,85.38,85.43,11400.0,75.0987,75.1163,75.046,75.0899,11400.0
2014-07-03 11:20:00,85.42,85.53,85.38,85.52,7200.0,75.0811,75.1778,75.046,75.169,7200.0
2014-07-03 11:30:00,85.52,85.55,85.46,85.54,13100.0,75.169,75.1954,75.1163,75.1866,13100.0
2014-07-03 11:40:00,85.53,85.53,85.44,85.47,6000.0,75.1778,75.1778,75.0987,75.1251,6000.0
2014-07-03 11:50:00,85.47,85.54,85.45,85.48,8000.0,75.1251,75.1866,75.1075,75.1339,8000.0
2014-07-03 12:00:00,85.49,85.54,85.47,85.51,7400.0,75.1426,75.1866,75.1251,75.1602,7400.0
2014-07-03 12:10:00,85.52,85.59,85.52,85.55,7900.0,75.169,75.2305,75.169,75.1954,7900.0
2014-07-03 12:20:00,85.54,85.62,85.53,85.56,5400.0,75.1866,75.2569,75.1778,75.2042,5400.0
2014-07-03 12:30:00,85.55,85.59,85.51,85.59,14200.0,75.1954,75.2305,75.1602,75.2305,14200.0
2014-07-03 12:40:00,85.62,85.7,85.59,85.7,12100.0,75.2569,75.3272,75.2305,75.3272,12100.0
2014-07-03 12:50:00,85.69,85.72,85.58,85.67,32400.0,75.3184,75.3448,75.2217,75.3009,32400.0
2014-07-07 09:30:00,85.69,85.91,85.0,85.27,27300.0,75.3184,75.5118,74.7119,74.9493,27300.0
2014-07-07 09:40:00,85.3,85.32,85.17,85.24,7900.0,74.9756,74.9932,74.8614,74.9229,7900.0
2014-07-07 09:50:00,85.23,85.49,85.17,85.49,13200.0,74.9141,75.1426,74.8614,75.1426,13200.0
2014-07-07 10:00:00,85.49,85.49,85.4,85.45,5700.0,75.1426,75.1426,75.0635,75.1075,5700.0
2014-07-07 10:10:00,85.48,85.76,85.48,85.71,14300.0,75.1339,75.38,75.1339,75.336,14300.0
2014-07-07 10:20:00,85.72,85.72,85.59,85.68,6700.0,75.3448,75.3448,75.2305,75.3096,6700.0
2014-07-07 10:30:00,85.66,85.67,85.55,85.59,5100.0,75.2921,75.3009,75.1954,75.2305,5100.0
2014-07-07 10:40:00,85.6,85.64,85.48,85.48,6600.0,75.2393,75.2745,75.1339,75.1339,6600.0
2014-07-07 10:50:00,85.44,85.44,85.15,85.18,5600.0,75.0987,75.0987,74.8438,74.8702,5600.0
2014-07-07 11:00:00,85.13,85.22,85.04,85.21,3700.0,74.8262,74.9053,74.7471,74.8965,3700.0
2014-07-07 11:10:00,85.21,85.26,85.11,85.11,13400.0,74.8965,74.9405,74.8086,74.8086,13400.0
2014-07-07 11:20:00,85.11,85.13,85.05,85.05,8000.0,74.8086,74.8262,74.7559,74.7559,8000.0
2014-07-07 11:30:00,85.04,85.08,85.02,85.06,7100.0,74.7471,74.7823,74.7295,74.7647,7100.0
2014-07-07 11:40:00,85.04,85.07,85.01,85.05,6200.0,74.7471,74.7735,74.7207,74.7559,6200.0
2014-07-07 11:50:00,85.05,85.18,85.05,85.18,9700.0,74.7559,74.8702,74.7559,74.8702,9700.0
2014-07-07 12:00:00,85.18,85.27,85.18,85.18,7700.0,74.8702,74.9493,74.8702,74.8702,7700.0
2014-07-07 12:10:00,85.19,85.3,85.19,85.28,25200.0,74.879,74.9756,74.879,74.9581,25200.0
2014-07-07 12:20:00,85.29,85.41,85.29,85.37,12000.0,74.9668,75.0723,74.9668,75.0372,12000.0
2014-07-07 12:30:00,85.35,85.47,85.34,85.41,28200.0,75.0196,75.1251,75.0108,75.0723,28200.0
2014-07-07 12:40:00,85.4,85.46,85.38,85.41,5700.0,75.0635,75.1163,75.046,75.0723,5700.0
2014-07-07 12:50:00,85.37,85.42,85.34,85.39,4000.0,75.0372,75.0811,75.0108,75.0547,4000.0
2014-07-07 13:00:00,85.39,85.39,85.34,85.37,2400.0,75.0547,75.0547,75.0108,75.0372,2400.0
2014-07-07 13:10:00,85.35,85.36,85.32,85.34,2400.0,75.0196,75.0284,74.9932,75.0108,2400.0
2014-07-07 13:20:00,85.33,85.35,85.25,85.27,2400.0,75.002,75.0196,74.9317,74.9493,2400.0
2014-07-07 13:30:00,85.27,85.41,85.26,85.38,8000.0,74.9493,75.0723,74.9405,75.046,8000.0
2014-07-07 13:40:00,85.39,85.52,85.38,85.52,6800.0,75.0547,75.169,75.046,75.169,6800.0
2014-07-07 13:50:00,85.5,85.57,85.48,85.52,10200.0,75.1514,75.213,75.1339,75.169,10200.0
2014-07-07 14:00:00,85.53,85.53,85.41,85.49,12900.0,75.1778,75.1778,75.0723,75.1426,12900.0
2014-07-07 14:10:00,85.49,85.5,85.45,85.47,7700.0,75.1426,75.1514,75.1075,75.1251,7700.0
2014-07-07 14:20:00,85.48,85.52,85.45,85.48,10600.0,75.1339,75.169,75.1075,75.1339,10600.0
2014-07-07 14:30:00,85.47,85.48,85.37,85.45,10100.0,75.1251,75.1339,75.0372,75.1075,10100.0
2014-07-07 14:40:00,85.45,85.45,85.4,85.44,5600.0,75.1075,75.1075,75.0635,75.0987,5600.0
2014-07-07 14:50:00,85.45,85.5,85.43,85.47,10800.0,75.1075,75.1514,75.0899,75.1251,10800.0
2014-07-07 15:00:00,85.46,85.48,85.43,85.46,13100.0,75.1163,75.1339,75.0899,75.1163,13100.0
2014-07-07 15:10:00,85.47,85.49,85.41,85.47,14300.0,75.1251,75.1426,75.0723,75.1251,14300.0
2014-07-07 15:20:00,85.48,85.69,85.43,85.56,97200.0,75.1339,75.3184,75.0899,75.2042,97200.0
2014-07-07 15:30:00,85.56,85.58,85.48,85.49,25400.0,75.2042,75.2217,75.1339,75.1426,25400.0
2014-07-07 15:40:00,85.5,85.57,85.45,85.54,38600.0,75.1514,75.213,75.1075,75.1866,38600.0
2014-07-07 15:50:00,85.54,85.58,85.5,85.55,68400.0,75.1866,75.2217,75.1514,75.1954,68400.0
2014-07-08 09:30:00,85.47,85.47,84.72,84.81,42500.0,75.1251,75.1251,74.4658,74.5449,42500.0
2014-07-08 09:40:00,84.79,84.79,84.54,84.54,26600.0,74.5274,74.5274,74.3076,74.3076,26600.0
2014-07-08 09:50:00,84.55,84.56,84.39,84.41,45600.0,74.3164,74.3252,74.1758,74.1934,45600.0
2014-07-08 10:00:00,84.4,84.46,84.09,84.18,26400.0,74.1846,74.2373,73.9121,73.9912,26400.0
2014-07-08 10:10:00,84.2,84.23,84.02,84.03,27800.0,74.0088,74.0351,73.8506,73.8594,27800.0
2014-07-08 10:20:00,84.05,84.17,84.02,84.17,16900.0,73.8769,73.9824,73.8506,73.9824,16900.0
2014-07-08 10:30:00,84.14,84.18,84.03,84.18,20700.0,73.956,73.9912,73.8594,73.9912,20700.0
2014-07-08 10:40:00,84.18,84.39,84.18,84.36,26500.0,73.9912,74.1758,73.9912,74.1494,26500.0
2014-07-08 10:50:00,84.36,84.42,84.31,84.38,38900.0,74.1494,74.2021,74.1055,74.167,38900.0
2014-07-08 11:00:00,84.39,84.4,84.25,84.27,26200.0,74.1758,74.1846,74.0527,74.0703,26200.0
2014-07-08 11:10:00,84.28,84.36,84.24,84.31,18400.0,74.0791,74.1494,74.0439,74.1055,18400.0
2014-07-08 11:20:00,84.3,84.35,84.1,84.1,22400.0,74.0967,74.1406,73.9209,73.9209,22400.0
2014-07-08 11:30:00,84.07,84.18,84.03,84.18,17000.0,73.8945,73.9912,73.8594,73.9912,17000.0
2014-07-08 11:40:00,84.22,84.22,84.01,84.07,24100.0,74.0264,74.0264,73.8418,73.8945,24100.0
2014-07-08 11:50:00,84.08,84.16,84.03,84.14,8800.0,73.9033,73.9736,73.8594,73.956,8800.0
2014-07-08 12:00:00,84.15,84.16,84.07,84.09,11500.0,73.9648,73.9736,73.8945,73.9121,11500.0
2014-07-08 12:10:00,84.09,84.1,84.03,84.09,17900.0,73.9121,73.9209,73.8594,73.9121,17900.0
2014-07-08 12:20:00,84.1,84.16,84.08,84.15,9100.0,73.9209,73.9736,73.9033,73.9648,9100.0
2014-07-08 12:30:00,84.17,84.22,84.11,84.11,14600.0,73.9824,74.0264,73.9297,73.9297,14600.0
2014-07-08 12:40:00,84.12,84.23,84.11,84.2,9300.0,73.9385,74.0351,73.9297,74.0088,9300.0
2014-07-08 12:50:00,84.2,84.33,84.2,84.24,11200.0,74.0088,74.123,74.0088,74.0439,11200.0
2014-07-08 13:00:00,84.24,84.24,84.1,84.17,25800.0,74.0439,74.0439,73.9209,73.9824,25800.0
2014-07-08 13:10:00,84.14,84.2,84.13,84.15,17500.0,73.956,74.0088,73.9472,73.9648,17500.0
2014-07-08 13:20:00,84.15,84.19,84.11,84.11,11300.0,73.9648,74.0,73.9297,73.9297,11300.0
2014-07-08 13:30:00,84.11,84.18,84.09,84.17,19900.0,73.9297,73.9912,73.9121,73.9824,19900.0
2014-07-08 13:40:00,84.16,84.19,84.1,84.11,24000.0,73.9736,74.0,73.9209,73.9297,24000.0
2014-07-08 13:50:00,84.11,84.18,84.09,84.1,39900.0,73.9297,73.9912,73.9121,73.9209,39900.0
2014-07-08 14:00:00,84.12,84.12,83.93,83.93,30400.0,73.9385,73.9385,73.7715,73.7715,30400.0
2014-07-08 14:10:00,83.93,84.0,83.89,83.9,36200.0,73.7715,73.833,73.7363,73.7451,36200.0
2014-07-08 14:20:00,83.89,83.95,83.86,83.91,23300.0,73.7363,73.789,73.7099,73.7539,23300.0
2014-07-08 14:30:00,83.91,83.99,83.9,83.93,23800.0,73.7539,73.8242,73.7451,73.7715,23800.0
2014-07-08 14:40:00,83.93,84.04,83.92,83.94,21300.0,73.7715,73.8681,73.7627,73.7802,21300.0
2014-07-08 14:50:00,83.92,83.97,83.9,83.9,23900.0,73.7627,73.8066,73.7451,73.7451,23900.0
2014-07-08 15:00:00,83.9,83.98,83.85,83.95,36700.0,73.7451,73.8154,73.7011,73.789,36700.0
2014-07-08 15:10:00,83.94,84.09,83.92,84.06,20200.0,73.7802,73.9121,73.7627,73.8857,20200.0
2014-07-08 15:20:00,84.05,84.09,84.02,84.02,34300.0,73.8769,73.9121,73.8506,73.8506,34300.0
2014-07-08 15:30:00,84.01,84.04,83.96,83.99,66500.0,73.8418,73.8681,73.7978,73.8242,66500.0
2014-07-08 15:40:00,83.99,84.01,83.9,83.92,73400.0,73.8242,73.8418,73.7451,73.7627,73400.0
2014-07-08 15:50:00,83.91,83.99,83.89,83.95,105600.0,73.7539,73.8242,73.7363,73.789,105600.0
2014-07-09 09:30:00,84.09,84.28,83.96,84.22,21800.0,73.9121,74.0791,73.7978,74.0264,21800.0
2014-07-09 09:40:00,84.22,84.22,83.97,84.01,13300.0,74.0264,74.0264,73.8066,73.8418,13300.0
2014-07-09 09:50:00,83.98,83.98,83.74,83.74,8600.0,73.8154,73.8154,73.6045,73.6045,8600.0
2014-07-09 10:00:00,83.76,83.79,83.68,83.74,12600.0,73.622,73.6484,73.5517,73.6045,12600.0
2014-07-09 10:10:00,83.75,83.75,83.56,83.56,17600.0,73.6132,73.6132,73.4462,73.4462,17600.0
2014-07-09 10:20:00,83.56,83.76,83.52,83.72,8000.0,73.4462,73.622,73.4111,73.5869,8000.0
2014-07-09 10:30:00,83.71,84.0,83.7,84.0,15900.0,73.5781,73.833,73.5693,73.833,15900.0
2014-07-09 10:40:00,83.98,84.05,83.93,84.0,12600.0,73.8154,73.8769,73.7715,73.833,12600.0
2014-07-09 10:50:00,83.99,84.0,83.79,83.79,18800.0,73.8242,73.833,73.6484,73.6484,18800.0
2014-07-09 11:00:00,83.79,83.86,83.74,83.76,11000.0,73.6484,73.7099,73.6045,73.622,11000.0
2014-07-09 11:10:00,83.75,83.75,83.62,83.65,15200.0,73.6132,73.6132,73.499,73.5253,15200.0
2014-07-09 11:20:00,83.61,83.87,83.61,83.87,17700.0,73.4902,73.7187,73.4902,73.7187,17700.0
2014-07-09 11:30:00,83.86,83.88,83.83,83.83,22100.0,73.7099,73.7275,73.6836,73.6836,22100.0
2014-07-09 11:40:00,83.84,83.88,83.82,83.86,9700.0,73.6923,73.7275,73.6748,73.7099,9700.0
2014-07-09 11:50:00,83.86,83.91,83.86,83.86,6600.0,73.7099,73.7539,73.7099,73.7099,6600.0
2014-07-09 12:00:00,83.85,83.97,83.84,83.97,10200.0,73.7011,73.8066,73.6923,73.8066,10200.0
2014-07-09 12:10:00,83.99,84.01,83.89,83.94,27900.0,73.8242,73.8418,73.7363,73.7802,27900.0
2014-07-09 12:20:00,83.96,83.96,83.93,83.95,18900.0,73.7978,73.7978,73.7715,73.789,18900.0
2014-07-09 12:30:00,83.94,83.97,83.92,83.95,17300.0,73.7802,73.8066,73.7627,73.789,17300.0
2014-07-09 12:40:00,83.93,83.95,83.88,83.9,16400.0,73.7715,73.789,73.7275,73.7451,16400.0
2014-07-09 12:50:00,83.9,83.94,83.87,83.94,10500.0,73.7451,73.7802,73.7187,73.7802,10500.0
2014-07-09 13:00:00,83.93,83.96,83.87,83.87,11600.0,73.7715,73.7978,73.7187,73.7187,11600.0
2014-07-09 13:10:00,83.88,83.95,83.88,83.91,11400.0,73.7275,73.789,73.7275,73.7539,11400.0
2014-07-09 13:20:00,83.91,83.91,83.8,83.8,12700.0,73.7539,73.7539,73.6572,73.6572,12700.0
2014-07-09 13:30:00,83.81,83.9,83.8,83.9,12300.0,73.666,73.7451,73.6572,73.7451,12300.0
2014-07-09 13:40:00,83.9,83.91,83.83,83.9,10200.0,73.7451,73.7539,73.6836,73.7451,10200.0
2014-07-09 13:50:00,83.9,84.0,83.88,84.0,5500.0,73.7451,73.833,73.7275,73.833,5500.0
2014-07-09 14:00:00,83.99,83.99,83.78,83.78,25600.0,73.8242,73.8242,73.6396,73.6396,25600.0
2014-07-09 14:10:00,83.79,84.03,83.78,84.0,22100.0,73.6484,73.8594,73.6396,73.833,22100.0
2014-07-09 14:20:00,84.0,84.01,83.95,83.97,19300.0,73.833,73.8418,73.789,73.8066,19300.0
2014-07-09 14:30:00,83.98,84.0,83.92,83.94,13500.0,73.8154,73.833,73.7627,73.7802,13500.0
2014-07-09 14:40:00,83.92,83.96,83.9,83.93,11000.0,73.7627,73.7978,73.7451,73.7715,11000.0
2014-07-09 14:50:00,83.93,83.96,83.92,83.92,17000.0,73.7715,73.7978,73.7627,73.7627,17000.0
2014-07-09 15:00:00,83.92,83.97,83.91,83.92,20700.0,73.7627,73.8066,73.7539,73.7627,20700.0
2014-07-09 15:10:00,83.92,83.95,83.81,83.81,40700.0,73.7627,73.789,73.666,73.666,40700.0
2014-07-09 15:20:00,83.82,83.89,83.8,83.83,27500.0,73.6748,73.7363,73.6572,73.6836,27500.0
2014-07-09 15:30:00,83.83,83.91,83.78,83.91,39500.0,73.6836,73.7539,73.6396,73.7539,39500.0
2014-07-09 15:40:00,83.9,83.96,83.89,83.94,47200.0,73.7451,73.7978,73.7363,73.7802,47200.0
2014-07-09 15:50:00,83.94,83.98,83.9,83.97,77300.0,73.7802,73.8154,73.7451,73.8066,77300.0
2014-07-10 09:30:00,83.39,83.54,82.74,82.76,95700.0,73.2968,73.4287,72.7255,72.7431,95700.0
2014-07-10 09:40:00,82.76,82.9,82.68,82.83,73100.0,72.7431,72.8661,72.6728,72.8046,73100.0
2014-07-10 09:50:00,82.87,83.07,82.83,82.91,55100.0,72.8398,73.0155,72.8046,72.8749,55100.0
2014-07-10 10:00:00,82.93,83.1,82.88,83.05,30400.0,72.8925,73.0419,72.8485,72.998,30400.0
2014-07-10 10:10:00,83.06,83.08,82.94,83.04,28100.0,73.0068,73.0243,72.9013,72.9892,28100.0
2014-07-10 10:20:00,83.05,83.1,82.96,82.98,17800.0,72.998,73.0419,72.9189,72.9364,17800.0
2014-07-10 10:30:00,82.98,83.06,82.95,82.97,26600.0,72.9364,73.0068,72.9101,72.9277,26600.0
2014-07-10 10:40:00,82.99,83.12,82.97,83.1,15800.0,72.9452,73.0595,72.9277,73.0419,15800.0
2014-07-10 10:50:00,83.09,83.2,83.05,83.17,35900.0,73.0331,73.1298,72.998,73.1034,35900.0
2014-07-10 11:00:00,83.15,83.21,83.07,83.11,41000.0,73.0859,73.1386,73.0155,73.0507,41000.0
2014-07-10 11:10:00,83.12,83.18,83.12,83.17,17000.0,73.0595,73.1122,73.0595,73.1034,17000.0
2014-07-10 11:20:00,83.2,83.36,83.16,83.19,15400.0,73.1298,73.2704,73.0947,73.121,15400.0
2014-07-10 11:30:00,83.2,83.24,83.14,83.2,31500.0,73.1298,73.165,73.0771,73.1298,31500.0
2014-07-10 11:40:00,83.2,83.27,83.12,83.27,20600.0,73.1298,73.1913,73.0595,73.1913,20600.0
2014-07-10 11:50:00,83.27,83.37,83.26,83.36,7000.0,73.1913,73.2792,73.1826,73.2704,7000.0
2014-07-10 12:00:00,83.33,83.44,83.33,83.41,16600.0,73.2441,73.3408,73.2441,73.3144,16600.0
2014-07-10 12:10:00,83.42,83.5,83.38,83.47,18000.0,73.3232,73.3935,73.288,73.3671,18000.0
2014-07-10 12:20:00,83.47,83.55,83.47,83.53,33000.0,73.3671,73.4374,73.3671,73.4199,33000.0
2014-07-10 12:30:00,83.53,83.61,83.53,83.57,15200.0,73.4199,73.4902,73.4199,73.455,15200.0
2014-07-10 12:40:00,83.58,83.6,83.55,83.56,11600.0,73.4638,73.4814,73.4374,73.4462,11600.0
2014-07-10 12:50:00,83.55,83.64,83.55,83.62,15200.0,73.4374,73.5166,73.4374,73.499,15200.0
2014-07-10 13:00:00,83.63,83.75,83.62,83.74,12200.0,73.5078,73.6132,73.499,73.6045,12200.0
2014-07-10 13:10:00,83.75,83.77,83.68,83.71,12600.0,73.6132,73.6308,73.5517,73.5781,12600.0
2014-07-10 13:20:00,83.7,83.88,83.7,83.86,5900.0,73.5693,73.7275,73.5693,73.7099,5900.0
2014-07-10 13:30:00,83.88,83.88,83.78,83.86,8700.0,73.7275,73.7275,73.6396,73.7099,8700.0
2014-07-10 13:40:00,83.88,83.91,83.81,83.85,14700.0,73.7275,73.7539,73.666,73.7011,14700.0
2014-07-10 13:50:00,83.83,83.85,83.79,83.79,26000.0,73.6836,73.7011,73.6484,73.6484,26000.0
2014-07-10 14:00:00,83.78,83.84,83.74,83.75,11100.0,73.6396,73.6923,73.6045,73.6132,11100.0
2014-07-10 14:10:00,83.78,83.81,83.71,83.71,5900.0,73.6396,73.666,73.5781,73.5781,5900.0
2014-07-10 14:20:00,83.7,83.82,83.7,83.82,6700.0,73.5693,73.6748,73.5693,73.6748,6700.0
2014-07-10 14:30:00,83.83,83.83,83.63,83.64,7700.0,73.6836,73.6836,73.5078,73.5166,7700.0
2014-07-10 14:40:00,83.65,83.67,83.61,83.65,11500.0,73.5253,73.5429,73.4902,73.5253,11500.0
2014-07-10 14:50:00,83.66,83.7,83.61,83.61,7400.0,73.5341,73.5693,73.4902,73.4902,7400.0
2014-07-10 15:00:00,83.61,83.61,83.56,83.61,11100.0,73.4902,73.4902,73.4462,73.4902,11100.0
2014-07-10 15:10:00,83.62,83.65,83.6,83.65,9600.0,73.499,73.5253,73.4814,73.5253,9600.0
2014-07-10 15:20:00,83.64,83.8,83.63,83.8,18000.0,73.5166,73.6572,73.5078,73.6572,18000.0
2014-07-10 15:30:00,83.78,83.81,83.72,83.8,16100.0,73.6396,73.666,73.5869,73.6572,16100.0
2014-07-10 15:40:00,83.8,83.82,83.67,83.7,53800.0,73.6572,73.6748,73.5429,73.5693,53800.0
2014-07-10 15:50:00,83.7,83.71,83.65,83.67,54500.0,73.5693,73.5781,73.5253,73.5429,54500.0
2014-07-11 09:30:00,83.57,83.9,83.46,83.55,28500.0,73.455,73.7451,73.3583,73.4374,28500.0
2014-07-11 09:40:00,83.54,83.64,83.48,83.59,8800.0,73.4287,73.5166,73.3759,73.4726,8800.0
2014-07-11 09:50:00,83.63,83.71,83.63,83.63,3500.0,73.5078,73.5781,73.5078,73.5078,3500.0
2014-07-11 10:00:00,83.64,83.69,83.59,83.69,12900.0,73.5166,73.5605,73.4726,73.5605,12900.0
2014-07-11 10:10:00,83.7,83.71,83.62,83.66,15000.0,73.5693,73.5781,73.499,73.5341,15000.0
2014-07-11 10:20:00,83.67,83.78,83.67,83.77,6300.0,73.5429,73.6396,73.5429,73.6308,6300.0
2014-07-11 10:30:00,83.78,83.78,83.65,83.69,7900.0,73.6396,73.6396,73.5253,73.5605,7900.0
2014-07-11 10:40:00,83.66,83.76,83.61,83.7,10500.0,73.5341,73.622,73.4902,73.5693,10500.0
2014-07-11 10:50:00,83.72,83.76,83.63,83.69,32000.0,73.5869,73.622,73.5078,73.5605,32000.0
2014-07-11 11:00:00,83.69,83.74,83.65,83.73,12900.0,73.5605,73.6045,73.5253,73.5957,12900.0
2014-07-11 11:10:00,83.73,83.76,83.67,83.7,7800.0,73.5957,73.622,73.5429,73.5693,7800.0
2014-07-11 11:20:00,83.69,83.71,83.6,83.63,11000.0,73.5605,73.5781,73.4814,73.5078,11000.0
2014-07-11 11:30:00,83.64,83.76,83.64,83.67,8400.0,73.5166,73.622,73.5166,73.5429,8400.0
2014-07-11 11:40:00,83.67,83.75,83.62,83.64,5500.0,73.5429,73.6132,73.499,73.5166,5500.0
2014-07-11 11:50:00,83.64,83.64,83.6,83.61,4200.0,73.5166,73.5166,73.4814,73.4902,4200.0
2014-07-11 12:00:00,83.62,83.65,83.6,83.63,5100.0,73.499,73.5253,73.4814,73.5078,5100.0
2014-07-11 12:10:00,83.61,83.67,83.61,83.65,5200.0,73.4902,73.5429,73.4902,73.5253,5200.0
2014-07-11 12:20:00,83.64,83.66,83.6,83.66,5800.0,73.5166,73.5341,73.4814,73.5341,5800.0
2014-07-11 12:30:00,83.64,83.65,83.61,83.63,3100.0,73.5166,73.5253,73.4902,73.5078,3100.0
2014-07-11 12:40:00,83.64,83.66,83.62,83.63,2300.0,73.5166,73.5341,73.499,73.5078,2300.0
2014-07-11 12:50:00,83.64,83.72,83.63,83.7,3500.0,73.5166,73.5869,73.5078,73.5693,3500.0
2014-07-11 13:00:00,83.7,83.8,83.7,83.78,3200.0,73.5693,73.6572,73.5693,73.6396,3200.0
2014-07-11 13:10:00,83.77,83.87,83.76,83.84,3700.0,73.6308,73.7187,73.622,73.6923,3700.0
2014-07-11 13:20:00,83.85,83.9,83.85,83.87,3100.0,73.7011,73.7451,73.7011,73.7187,3100.0
2014-07-11 13:30:00,83.87,83.87,83.82,83.86,4000.0,73.7187,73.7187,73.6748,73.7099,4000.0
2014-07-11 13:40:00,83.86,83.92,83.84,83.92,5400.0,73.7099,73.7627,73.6923,73.7627,5400.0
2014-07-11 13:50:00,83.92,83.93,83.85,83.85,4200.0,73.7627,73.7715,73.7011,73.7011,4200.0
2014-07-11 14:00:00,83.85,83.94,83.85,83.92,7000.0,73.7011,73.7802,73.7011,73.7627,7000.0
2014-07-11 14:10:00,83.95,83.96,83.91,83.92,3500.0,73.789,73.7978,73.7539,73.7627,3500.0
2014-07-11 14:20:00,83.91,84.0,83.91,83.99,5300.0,73.7539,73.833,73.7539,73.8242,5300.0
2014-07-11 14:30:00,83.98,84.03,83.96,83.99,5000.0,73.8154,73.8594,73.7978,73.8242,5000.0
2014-07-11 14:40:00,83.98,83.99,83.94,83.96,5300.0,73.8154,73.8242,73.7802,73.7978,5300.0
2014-07-11 14:50:00,83.96,83.98,83.93,83.97,6000.0,73.7978,73.8154,73.7715,73.8066,6000.0
2014-07-11 15:00:00,83.96,83.97,83.93,83.95,5800.0,73.7978,73.8066,73.7715,73.789,5800.0
2014-07-11 15:10:00,83.96,83.97,83.94,83.94,10900.0,73.7978,73.8066,73.7802,73.7802,10900.0
2014-07-11 15:20:00,83.95,84.04,83.95,84.04,13200.0,73.789,73.8681,73.789,73.8681,13200.0
2014-07-11 15:30:00,84.04,84.05,83.95,83.99,13100.0,73.8681,73.8769,73.789,73.8242,13100.0
2014-07-11 15:40:00,83.98,83.99,83.94,83.94,21500.0,73.8154,73.8242,73.7802,73.7802,21500.0
2014-07-11 15:50:00,83.94,84.01,83.94,84.0,48000.0,73.7802,73.8418,73.7802,73.833,48000.0
2014-07-14 09:30:00,84.4,84.49,84.0,84.14,15900.0,74.1846,74.2637,73.833,73.956,15900.0
2014-07-14 09:40:00,84.04,84.17,83.92,84.08,13100.0,73.8681,73.9824,73.7627,73.9033,13100.0
2014-07-14 09:50:00,84.05,84.05,83.7,83.89,11600.0,73.8769,73.8769,73.5693,73.7363,11600.0
2014-07-14 10:00:00,83.9,83.9,83.61,83.61,18500.0,73.7451,73.7451,73.4902,73.4902,18500.0
2014-07-14 10:10:00,83.58,83.64,83.55,83.59,21300.0,73.4638,73.5166,73.4374,73.4726,21300.0
2014-07-14 10:20:00,83.59,83.59,83.45,83.54,27600.0,73.4726,73.4726,73.3496,73.4287,27600.0
2014-07-14 10:30:00,83.53,83.78,83.53,83.73,17800.0,73.4199,73.6396,73.4199,73.5957,17800.0
2014-07-14 10:40:00,83.7,83.71,83.57,83.6,12800.0,73.5693,73.5781,73.455,73.4814,12800.0
2014-07-14 10:50:00,83.62,83.63,83.48,83.48,16200.0,73.499,73.5078,73.3759,73.3759,16200.0
2014-07-14 11:00:00,83.48,83.59,83.48,83.53,21200.0,73.3759,73.4726,73.3759,73.4199,21200.0
2014-07-14 11:10:00,83.52,83.54,83.28,83.28,33300.0,73.4111,73.4287,73.2001,73.2001,33300.0
2014-07-14 11:20:00,83.29,83.54,83.29,83.5,23300.0,73.2089,73.4287,73.2089,73.3935,23300.0
2014-07-14 11:30:00,83.52,83.55,83.41,83.42,31200.0,73.4111,73.4374,73.3144,73.3232,31200.0
2014-07-14 11:40:00,83.43,83.56,83.42,83.49,32500.0,73.332,73.4462,73.3232,73.3847,32500.0
2014-07-14 11:50:00,83.48,83.51,83.4,83.41,23700.0,73.3759,73.4023,73.3056,73.3144,23700.0
2014-07-14 12:00:00,83.4,83.5,83.35,83.43,45200.0,73.3056,73.3935,73.2617,73.332,45200.0
2014-07-14 12:10:00,83.41,83.49,83.41,83.47,21900.0,73.3144,73.3847,73.3144,73.3671,21900.0
2014-07-14 12:20:00,83.46,83.51,83.46,83.47,23500.0,73.3583,73.4023,73.3583,73.3671,23500.0
2014-07-14 12:30:00,83.47,83.48,83.4,83.4,16400.0,73.3671,73.3759,73.3056,73.3056,16400.0
2014-07-14 12:40:00,83.38,83.43,83.36,83.41,18000.0,73.288,73.332,73.2704,73.3144,18000.0
2014-07-14 12:50:00,83.4,83.4,83.3,83.32,18500.0,73.3056,73.3056,73.2177,73.2353,18500.0
2014-07-14 13:00:00,83.33,83.37,83.27,83.28,40600.0,73.2441,73.2792,73.1913,73.2001,40600.0
2014-07-14 13:10:00,83.28,83.28,83.24,83.28,10200.0,73.2001,73.2001,73.165,73.2001,10200.0
2014-07-14 13:20:00,83.27,83.37,83.26,83.37,13300.0,73.1913,73.2792,73.1826,73.2792,13300.0
2014-07-14 13:30:00,83.36,83.36,83.3,83.31,13800.0,73.2704,73.2704,73.2177,73.2265,13800.0
2014-07-14 13:40:00,83.33,83.37,83.32,83.32,15800.0,73.2441,73.2792,73.2353,73.2353,15800.0
2014-07-14 13:50:00,83.31,83.32,83.28,83.28,53500.0,73.2265,73.2353,73.2001,73.2001,53500.0
2014-07-14 14:00:00,83.29,83.32,83.23,83.28,27600.0,73.2089,73.2353,73.1562,73.2001,27600.0
2014-07-14 14:10:00,83.28,83.29,83.23,83.24,28900.0,73.2001,73.2089,73.1562,73.165,28900.0
2014-07-14 14:20:00,83.24,83.28,83.23,83.24,31800.0,73.165,73.2001,73.1562,73.165,31800.0
2014-07-14 14:30:00,83.25,83.39,83.24,83.39,18000.0,73.1738,73.2968,73.165,73.2968,18000.0
2014-07-14 14:40:00,83.4,83.43,83.36,83.37,21600.0,73.3056,73.332,73.2704,73.2792,21600.0
2014-07-14 14:50:00,83.37,83.48,83.37,83.48,15300.0,73.2792,73.3759,73.2792,73.3759,15300.0
2014-07-14 15:00:00,83.47,83.47,83.42,83.43,20200.0,73.3671,73.3671,73.3232,73.332,20200.0
2014-07-14 15:10:00,83.43,83.45,83.36,83.36,15500.0,73.332,73.3496,73.2704,73.2704,15500.0
2014-07-14 15:20:00,83.36,83.36,83.3,83.31,18100.0,73.2704,73.2704,73.2177,73.2265,18100.0
2014-07-14 15:30:00,83.3,83.4,83.28,83.39,36400.0,73.2177,73.3056,73.2001,73.2968,36400.0
2014-07-14 15:40:00,83.39,83.4,83.31,83.39,73700.0,73.2968,73.3056,73.2265,73.2968,73700.0
2014-07-14 15:50:00,83.39,83.48,83.37,83.47,95600.0,73.2968,73.3759,73.2792,73.3671,95600.0
2014-07-15 09:30:00,81.86,83.66,81.86,83.61,34900.0,71.952,73.5341,71.952,73.4902,34900.0
2014-07-15 09:40:00,83.61,84.0,83.48,83.71,33700.0,73.4902,73.833,73.3759,73.5781,33700.0
2014-07-15 09:50:00,83.71,83.8,83.58,83.65,29300.0,73.5781,73.6572,73.4638,73.5253,29300.0
2014-07-15 10:00:00,83.65,83.73,83.42,83.5,42900.0,73.5253,73.5957,73.3232,73.3935,42900.0
2014-07-15 10:10:00,83.45,83.48,83.07,83.1,36200.0,73.3496,73.3759,73.0155,73.0419,36200.0
2014-07-15 10:20:00,83.11,83.25,83.11,83.19,22700.0,73.0507,73.1738,73.0507,73.121,22700.0
2014-07-15 10:30:00,83.16,83.18,82.95,82.96,26200.0,73.0947,73.1122,72.9101,72.9189,26200.0
2014-07-15 10:40:00,82.92,82.92,82.55,82.59,63000.0,72.8837,72.8837,72.5585,72.5936,63000.0
2014-07-15 10:50:00,82.59,82.78,82.59,82.63,31800.0,72.5936,72.7606,72.5936,72.6288,31800.0
2014-07-15 11:00:00,82.64,82.65,82.45,82.62,43400.0,72.6376,72.6464,72.4706,72.62,43400.0
2014-07-15 11:10:00,82.61,82.82,82.61,82.78,40900.0,72.6112,72.7958,72.6112,72.7606,40900.0
2014-07-15 11:20:00,82.78,82.8,82.67,82.67,34300.0,72.7606,72.7782,72.664,72.664,34300.0
2014-07-15 11:30:00,82.65,82.65,82.44,82.47,33100.0,72.6464,72.6464,72.4618,72.4882,33100.0
2014-07-15 11:40:00,82.47,82.5,82.42,82.42,25500.0,72.4882,72.5145,72.4442,72.4442,25500.0
2014-07-15 11:50:00,82.43,82.5,82.15,82.18,34300.0,72.453,72.5145,72.2069,72.2333,34300.0
2014-07-15 12:00:00,82.14,82.26,82.03,82.19,60800.0,72.1981,72.3036,72.1014,72.2421,60800.0
2014-07-15 12:10:00,82.2,82.34,82.18,82.33,28300.0,72.2508,72.3739,72.2333,72.3651,28300.0
2014-07-15 12:20:00,82.34,82.47,82.3,82.45,19100.0,72.3739,72.4882,72.3387,72.4706,19100.0
2014-07-15 12:30:00,82.45,82.46,82.37,82.42,18800.0,72.4706,72.4794,72.4003,72.4442,18800.0
2014-07-15 12:40:00,82.42,82.47,82.35,82.36,25100.0,72.4442,72.4882,72.3827,72.3915,25100.0
2014-07-15 12:50:00,82.37,82.41,82.26,82.27,21700.0,72.4003,72.4354,72.3036,72.3124,21700.0
2014-07-15 13:00:00,82.27,82.3,82.24,82.26,21000.0,72.3124,72.3387,72.286,72.3036,21000.0
2014-07-15 13:10:00,82.26,82.42,82.25,82.42,19600.0,72.3036,72.4442,72.2948,72.4442,19600.0
2014-07-15 13:20:00,82.44,82.44,82.34,82.4,23800.0,72.4618,72.4618,72.3739,72.4266,23800.0
2014-07-15 13:30:00,82.42,82.53,82.38,82.41,25700.0,72.4442,72.5409,72.4091,72.4354,25700.0
2014-07-15 13:40:00,82.42,82.53,82.42,82.47,31400.0,72.4442,72.5409,72.4442,72.4882,31400.0
2014-07-15 13:50:00,82.48,82.5,82.44,82.49,34000.0,72.497,72.5145,72.4618,72.5057,34000.0
2014-07-15 14:00:00,82.49,82.55,82.47,82.54,41800.0,72.5057,72.5585,72.4882,72.5497,41800.0
2014-07-15 14:10:00,82.55,82.72,82.53,82.71,47800.0,72.5585,72.7079,72.5409,72.6991,47800.0
2014-07-15 14:20:00,82.72,82.84,82.71,82.84,31100.0,72.7079,72.8134,72.6991,72.8134,31100.0
2014-07-15 14:30:00,82.84,82.84,82.76,82.76,22000.0,72.8134,72.8134,72.7431,72.7431,22000.0
2014-07-15 14:40:00,82.76,82.85,82.76,82.77,41700.0,72.7431,72.8222,72.7431,72.7519,41700.0
2014-07-15 14:50:00,82.78,82.81,82.76,82.79,25600.0,72.7606,72.787,72.7431,72.7694,25600.0
2014-07-15 15:00:00,82.78,82.79,82.61,82.62,35900.0,72.7606,72.7694,72.6112,72.62,35900.0
2014-07-15 15:10:00,82.61,82.74,82.56,82.67,43800.0,72.6112,72.7255,72.5673,72.664,43800.0
2014-07-15 15:20:00,82.67,82.75,82.64,82.74,29200.0,72.664,72.7343,72.6376,72.7255,29200.0
2014-07-15 15:30:00,82.74,82.75,82.55,82.56,63400.0,72.7255,72.7343,72.5585,72.5673,63400.0
2014-07-15 15:40:00,82.56,82.7,82.56,82.69,62400.0,72.5673,72.6903,72.5673,72.6815,62400.0
2014-07-15 15:50:00,82.68,82.79,82.68,82.73,101500.0,72.6728,72.7694,72.6728,72.7167,101500.0
2014-07-16 09:30:00,83.24,83.24,82.75,82.93,40500.0,73.165,73.165,72.7343,72.8925,40500.0
2014-07-16 09:40:00,82.97,83.04,82.83,82.91,35100.0,72.9277,72.9892,72.8046,72.8749,35100.0
2014-07-16 09:50:00,82.92,82.92,82.61,82.69,26600.0,72.8837,72.8837,72.6112,72.6815,26600.0
2014-07-16 10:00:00,82.71,82.92,82.67,82.85,22500.0,72.6991,72.8837,72.664,72.8222,22500.0
2014-07-16 10:10:00,82.82,82.85,82.54,82.58,15100.0,72.7958,72.8222,72.5497,72.5849,15100.0
2014-07-16 10:20:00,82.6,82.6,82.42,82.54,18900.0,72.6024,72.6024,72.4442,72.5497,18900.0
2014-07-16 10:30:00,82.52,82.54,82.34,82.39,17700.0,72.5321,72.5497,72.3739,72.4179,17700.0
2014-07-16 10:40:00,82.39,82.55,82.35,82.37,50400.0,72.4179,72.5585,72.3827,72.4003,50400.0
2014-07-16 10:50:00,82.38,82.54,82.38,82.47,23300.0,72.4091,72.5497,72.4091,72.4882,23300.0
2014-07-16 11:00:00,82.46,82.59,82.41,82.55,19400.0,72.4794,72.5936,72.4354,72.5585,19400.0
2014-07-16 11:10:00,82.55,82.69,82.55,82.64,29000.0,72.5585,72.6815,72.5585,72.6376,29000.0
2014-07-16 11:20:00,82.65,82.67,82.56,82.67,12400.0,72.6464,72.664,72.5673,72.664,12400.0
2014-07-16 11:30:00,82.65,82.65,82.36,82.38,22600.0,72.6464,72.6464,72.3915,72.4091,22600.0
2014-07-16 11:40:00,82.38,82.44,82.36,82.42,14200.0,72.4091,72.4618,72.3915,72.4442,14200.0
2014-07-16 11:50:00,82.42,82.51,82.38,82.38,19200.0,72.4442,72.5233,72.4091,72.4091,19200.0
2014-07-16 12:00:00,82.38,82.5,82.37,82.46,16100.0,72.4091,72.5145,72.4003,72.4794,16100.0
2014-07-16 12:10:00,82.47,82.53,82.39,82.53,12100.0,72.4882,72.5409,72.4179,72.5409,12100.0
2014-07-16 12:20:00,82.53,82.55,82.41,82.42,9900.0,72.5409,72.5585,72.4354,72.4442,9900.0
2014-07-16 12:30:00,82.43,82.56,82.4,82.42,10700.0,72.453,72.5673,72.4266,72.4442,10700.0
2014-07-16 12:40:00,82.45,82.51,82.43,82.48,7400.0,72.4706,72.5233,72.453,72.497,7400.0
2014-07-16 12:50:00,82.48,82.48,82.41,82.47,17900.0,72.497,72.497,72.4354,72.4882,17900.0
2014-07-16 13:00:00,82.46,82.46,82.37,82.38,13000.0,72.4794,72.4794,72.4003,72.4091,13000.0
2014-07-16 13:10:00,82.39,82.51,82.39,82.45,13200.0,72.4179,72.5233,72.4179,72.4706,13200.0
2014-07-16 13:20:00,82.47,82.47,82.41,82.42,8300.0,72.4882,72.4882,72.4354,72.4442,8300.0
2014-07-16 13:30:00,82.43,82.47,82.35,82.36,20700.0,72.453,72.4882,72.3827,72.3915,20700.0
2014-07-16 13:40:00,82.38,82.44,82.34,82.41,12500.0,72.4091,72.4618,72.3739,72.4354,12500.0
2014-07-16 13:50:00,82.41,82.44,82.3,82.44,22400.0,72.4354,72.4618,72.3387,72.4618,22400.0
2014-07-16 14:00:00,82.43,82.43,82.38,82.4,13400.0,72.453,72.453,72.4091,72.4266,13400.0
2014-07-16 14:10:00,82.39,82.4,82.32,82.34,16800.0,72.4179,72.4266,72.3563,72.3739,16800.0
2014-07-16 14:20:00,82.33,82.33,82.24,82.26,20800.0,72.3651,72.3651,72.286,72.3036,20800.0
2014-07-16 14:30:00,82.25,82.28,82.17,82.17,16200.0,72.2948,72.3212,72.2245,72.2245,16200.0
2014-07-16 14:40:00,82.15,82.24,82.14,82.24,35400.0,72.2069,72.286,72.1981,72.286,35400.0
2014-07-16 14:50:00,82.25,82.3,82.25,82.25,24700.0,72.2948,72.3387,72.2948,72.2948,24700.0
2014-07-16 15:00:00,82.25,82.26,82.24,82.25,28900.0,72.2948,72.3036,72.286,72.2948,28900.0
2014-07-16 15:10:00,82.25,82.3,82.21,82.21,34700.0,72.2948,72.3387,72.2596,72.2596,34700.0
2014-07-16 15:20:00,82.21,82.24,82.15,82.23,25800.0,72.2596,72.286,72.2069,72.2772,25800.0
2014-07-16 15:30:00,82.23,82.23,82.18,82.19,32400.0,72.2772,72.2772,72.2333,72.2421,32400.0
2014-07-16 15:40:00,82.19,82.22,82.17,82.17,46500.0,72.2421,72.2684,72.2245,72.2245,46500.0
2014-07-16 15:50:00,82.18,82.32,82.16,82.29,127600.0,72.2333,72.3563,72.2157,72.33,127600.0
2014-07-17 09:30:00,81.81,82.47,81.17,82.47,70400.0,71.9081,72.4882,71.3455,72.4882,70400.0
2014-07-17 09:40:00,82.5,82.5,82.22,82.25,24700.0,72.5145,72.5145,72.2684,72.2948,24700.0
2014-07-17 09:50:00,82.28,82.47,82.22,82.46,21900.0,72.3212,72.4882,72.2684,72.4794,21900.0
2014-07-17 10:00:00,82.47,82.79,82.36,82.59,60800.0,72.4882,72.7694,72.3915,72.5936,60800.0
2014-07-17 10:10:00,82.61,82.68,82.54,82.59,21300.0,72.6112,72.6728,72.5497,72.5936,21300.0
2014-07-17 10:20:00,82.6,82.69,82.47,82.61,20200.0,72.6024,72.6815,72.4882,72.6112,20200.0
2014-07-17 10:30:00,82.64,82.65,82.51,82.57,17500.0,72.6376,72.6464,72.5233,72.5761,17500.0
2014-07-17 10:40:00,82.56,82.67,82.52,82.54,19200.0,72.5673,72.664,72.5321,72.5497,19200.0
2014-07-17 10:50:00,82.54,82.64,82.45,82.53,38800.0,72.5497,72.6376,72.4706,72.5409,38800.0
2014-07-17 11:00:00,82.54,82.68,82.51,82.56,18400.0,72.5497,72.6728,72.5233,72.5673,18400.0
2014-07-17 11:10:00,82.54,82.6,82.34,82.43,30400.0,72.5497,72.6024,72.3739,72.453,30400.0
2014-07-17 11:20:00,82.38,82.43,82.3,82.3,15800.0,72.4091,72.453,72.3387,72.3387,15800.0
2014-07-17 11:30:00,82.29,82.63,82.22,82.63,33700.0,72.33,72.6288,72.2684,72.6288,33700.0
2014-07-17 11:40:00,82.64,82.64,82.46,82.52,16700.0,72.6376,72.6376,72.4794,72.5321,16700.0
2014-07-17 11:50:00,82.56,82.6,82.37,82.38,13900.0,72.5673,72.6024,72.4003,72.4091,13900.0
2014-07-17 12:00:00,82.38,82.38,82.15,82.29,18500.0,72.4091,72.4091,72.2069,72.33,18500.0
2014-07-17 12:10:00,82.31,82.37,82.25,82.29,13400.0,72.3475,72.4003,72.2948,72.33,13400.0
2014-07-17 12:20:00,82.27,82.33,82.24,82.33,9500.0,72.3124,72.3651,72.286,72.3651,9500.0
2014-07-17 12:30:00,82.32,82.55,82.31,82.54,8800.0,72.3563,72.5585,72.3475,72.5497,8800.0
2014-07-17 12:40:00,82.54,82.61,82.48,82.55,14600.0,72.5497,72.6112,72.497,72.5585,14600.0
2014-07-17 12:50:00,82.53,82.53,82.42,82.47,14400.0,72.5409,72.5409,72.4442,72.4882,14400.0
2014-07-17 13:00:00,82.5,82.52,82.4,82.52,49800.0,72.5145,72.5321,72.4266,72.5321,49800.0
2014-07-17 13:10:00,82.5,82.54,82.49,82.5,42300.0,72.5145,72.5497,72.5057,72.5145,42300.0
2014-07-17 13:20:00,82.49,82.53,82.47,82.5,20000.0,72.5057,72.5409,72.4882,72.5145,20000.0
2014-07-17 13:30:00,82.5,82.56,82.48,82.5,17500.0,72.5145,72.5673,72.497,72.5145,17500.0
2014-07-17 13:40:00,82.5,82.52,82.48,82.51,24500.0,72.5145,72.5321,72.497,72.5233,24500.0
2014-07-17 13:50:00,82.51,82.53,82.48,82.51,60100.0,72.5233,72.5409,72.497,72.5233,60100.0
2014-07-17 14:00:00,82.49,82.51,82.01,82.07,44200.0,72.5057,72.5233,72.0838,72.1366,44200.0
2014-07-17 14:10:00,82.1,82.24,82.07,82.24,23400.0,72.163,72.286,72.1366,72.286,23400.0
2014-07-17 14:20:00,82.22,82.23,82.05,82.1,26800.0,72.2684,72.2772,72.119,72.163,26800.0
2014-07-17 14:30:00,82.08,82.21,82.07,82.21,19800.0,72.1454,72.2596,72.1366,72.2596,19800.0
2014-07-17 14:40:00,82.21,82.28,82.18,82.2,25000.0,72.2596,72.3212,72.2333,72.2508,25000.0
2014-07-17 14:50:00,82.2,82.23,82.19,82.2,28400.0,72.2508,72.2772,72.2421,72.2508,28400.0
2014-07-17 15:00:00,82.2,82.25,82.18,82.21,62000.0,72.2508,72.2948,72.2333,72.2596,62000.0
2014-07-17 15:10:00,82.21,82.22,81.76,81.76,47200.0,72.2596,72.2684,71.8641,71.8641,47200.0
2014-07-17 15:20:00,81.74,81.77,81.58,81.59,92400.0,71.8465,71.8729,71.7059,71.7147,92400.0
2014-07-17 15:30:00,81.59,81.69,81.57,81.69,126900.0,71.7147,71.8026,71.6971,71.8026,126900.0
2014-07-17 15:40:00,81.69,81.8,81.64,81.8,148600.0,71.8026,71.8993,71.7586,71.8993,148600.0
2014-07-17 15:50:00,81.79,81.85,81.69,81.7,201700.0,71.8905,71.9432,71.8026,71.8114,201700.0
2014-07-18 09:30:00,82.14,82.68,81.33,82.52,170000.0,72.1981,72.6728,71.4861,72.5321,170000.0
2014-07-18 09:40:00,82.46,82.84,82.1,82.1,72800.0,72.4794,72.8134,72.163,72.163,72800.0
2014-07-18 09:50:00,82.1,82.25,81.61,82.09,45200.0,72.163,72.2948,71.7323,72.1542,45200.0
2014-07-18 10:00:00,82.08,82.31,81.39,81.54,71500.0,72.1454,72.3475,71.5389,71.6707,71500.0
2014-07-18 10:10:00,81.54,81.64,81.28,81.43,31800.0,71.6707,71.7586,71.4422,71.574,31800.0
2014-07-18 10:20:00,81.43,81.44,81.19,81.34,35600.0,71.574,71.5828,71.3631,71.4949,35600.0
2014-07-18 10:30:00,81.35,81.38,81.15,81.17,30400.0,71.5037,71.5301,71.3279,71.3455,30400.0
2014-07-18 10:40:00,81.17,81.22,81.0,81.09,25700.0,71.3455,71.3895,71.1961,71.2752,25700.0
2014-07-18 10:50:00,81.11,81.29,81.06,81.29,28300.0,71.2928,71.451,71.2488,71.451,28300.0
2014-07-18 11:00:00,81.29,81.4,81.25,81.27,38100.0,71.451,71.5477,71.4158,71.4334,38100.0
2014-07-18 11:10:00,81.27,81.65,81.25,81.48,40000.0,71.4334,71.7674,71.4158,71.618,40000.0
2014-07-18 11:20:00,81.47,81.58,81.43,81.43,16400.0,71.6092,71.7059,71.574,71.574,16400.0
2014-07-18 11:30:00,81.42,81.79,81.42,81.79,16300.0,71.5653,71.8905,71.5653,71.8905,16300.0
2014-07-18 11:40:00,81.78,81.84,81.66,81.83,19200.0,71.8817,71.9344,71.7762,71.9256,19200.0
2014-07-18 11:50:00,81.86,81.97,81.84,81.86,19300.0,71.952,72.0487,71.9344,71.952,19300.0
2014-07-18 12:00:00,81.83,81.83,81.73,81.75,28000.0,71.9256,71.9256,71.8377,71.8553,28000.0
2014-07-18 12:10:00,81.73,81.91,81.69,81.85,14800.0,71.8377,71.9959,71.8026,71.9432,14800.0
2014-07-18 12:20:00,81.85,81.96,81.85,81.96,16500.0,71.9432,72.0399,71.9432,72.0399,16500.0
2014-07-18 12:30:00,81.97,81.99,81.87,81.9,13800.0,72.0487,72.0663,71.9608,71.9872,13800.0
2014-07-18 12:40:00,81.89,81.89,81.84,81.84,10300.0,71.9784,71.9784,71.9344,71.9344,10300.0
2014-07-18 12:50:00,81.84,81.89,81.82,81.86,13600.0,71.9344,71.9784,71.9168,71.952,13600.0
2014-07-18 13:00:00,81.85,81.89,81.71,81.81,18600.0,71.9432,71.9784,71.8202,71.9081,18600.0
2014-07-18 13:10:00,81.79,81.9,81.75,81.85,13100.0,71.8905,71.9872,71.8553,71.9432,13100.0
2014-07-18 13:20:00,81.84,82.0,81.84,81.97,20000.0,71.9344,72.0751,71.9344,72.0487,20000.0
2014-07-18 13:30:00,81.96,81.99,81.83,81.89,11700.0,72.0399,72.0663,71.9256,71.9784,11700.0
2014-07-18 13:40:00,81.88,81.94,81.83,81.88,6100.0,71.9696,72.0223,71.9256,71.9696,6100.0
2014-07-18 13:50:00,81.87,81.95,81.87,81.94,6000.0,71.9608,72.0311,71.9608,72.0223,6000.0
2014-07-18 14:00:00,81.94,81.94,81.82,81.87,12900.0,72.0223,72.0223,71.9168,71.9608,12900.0
2014-07-18 14:10:00,81.87,81.89,81.83,81.86,10200.0,71.9608,71.9784,71.9256,71.952,10200.0
2014-07-18 14:20:00,81.87,82.0,81.87,81.99,8700.0,71.9608,72.0751,71.9608,72.0663,8700.0
2014-07-18 14:30:00,81.99,82.05,81.98,82.05,14000.0,72.0663,72.119,72.0575,72.119,14000.0
2014-07-18 14:40:00,82.04,82.11,82.04,82.1,10000.0,72.1102,72.1717,72.1102,72.163,10000.0
2014-07-18 14:50:00,82.1,82.35,82.1,82.2,31700.0,72.163,72.3827,72.163,72.2508,31700.0
2014-07-18 15:00:00,82.2,82.38,82.18,82.38,23500.0,72.2508,72.4091,72.2333,72.4091,23500.0
2014-07-18 15:10:00,82.38,82.39,82.23,82.29,20500.0,72.4091,72.4179,72.2772,72.33,20500.0
2014-07-18 15:20:00,82.29,82.33,82.18,82.21,22900.0,72.33,72.3651,72.2333,72.2596,22900.0
2014-07-18 15:30:00,82.2,82.25,82.17,82.23,34000.0,72.2508,72.2948,72.2245,72.2772,34000.0
2014-07-18 15:40:00,82.23,82.23,82.13,82.14,49600.0,72.2772,72.2772,72.1893,72.1981,49600.0
2014-07-18 15:50:00,82.14,82.17,82.1,82.14,135900.0,72.1981,72.2245,72.163,72.1981,135900.0
2014-07-21 09:30:00,81.89,82.22,81.72,81.72,47300.0,71.9784,72.2684,71.8289,71.8289,47300.0
2014-07-21 09:40:00,81.66,81.94,81.61,81.88,27900.0,71.7762,72.0223,71.7323,71.9696,27900.0
2014-07-21 09:50:00,81.83,81.87,81.75,81.75,24800.0,71.9256,71.9608,71.8553,71.8553,24800.0
2014-07-21 10:00:00,81.75,81.84,81.67,81.76,25000.0,71.8553,71.9344,71.785,71.8641,25000.0
2014-07-21 10:10:00,81.76,81.83,81.75,81.75,51200.0,71.8641,71.9256,71.8553,71.8553,51200.0
2014-07-21 10:20:00,81.75,81.84,81.71,81.73,14600.0,71.8553,71.9344,71.8202,71.8377,14600.0
2014-07-21 10:30:00,81.73,81.74,81.57,81.57,27200.0,71.8377,71.8465,71.6971,71.6971,27200.0
2014-07-21 10:40:00,81.57,81.58,81.41,81.46,30700.0,71.6971,71.7059,71.5565,71.6004,30700.0
2014-07-21 10:50:00,81.47,81.5,81.42,81.45,32500.0,71.6092,71.6356,71.5653,71.5916,32500.0
2014-07-21 11:00:00,81.42,81.45,81.4,81.42,28500.0,71.5653,71.5916,71.5477,71.5653,28500.0
2014-07-21 11:10:00,81.42,81.43,81.34,81.36,32500.0,71.5653,71.574,71.4949,71.5125,32500.0
2014-07-21 11:20:00,81.37,81.39,81.35,81.38,15100.0,71.5213,71.5389,71.5037,71.5301,15100.0
2014-07-21 11:30:00,81.37,81.37,81.3,81.34,19700.0,71.5213,71.5213,71.4598,71.4949,19700.0
2014-07-21 11:40:00,81.35,81.45,81.29,81.37,23300.0,71.5037,71.5916,71.451,71.5213,23300.0
2014-07-21 11:50:00,81.37,81.43,81.37,81.4,35200.0,71.5213,71.574,71.5213,71.5477,35200.0
2014-07-21 12:00:00,81.42,81.42,81.34,81.37,20600.0,71.5653,71.5653,71.4949,71.5213,20600.0
2014-07-21 12:10:00,81.38,81.4,81.28,81.3,38500.0,71.5301,71.5477,71.4422,71.4598,38500.0
2014-07-21 12:20:00,81.29,81.31,81.22,81.23,23100.0,71.451,71.4686,71.3895,71.3983,23100.0
2014-07-21 12:30:00,81.23,81.31,81.23,81.31,21300.0,71.3983,71.4686,71.3983,71.4686,21300.0
2014-07-21 12:40:00,81.31,81.31,81.26,81.28,24300.0,71.4686,71.4686,71.4246,71.4422,24300.0
2014-07-21 12:50:00,81.3,81.3,81.25,81.26,17000.0,71.4598,71.4598,71.4158,71.4246,17000.0
2014-07-21 13:00:00,81.26,81.27,81.21,81.24,22500.0,71.4246,71.4334,71.3807,71.407,22500.0
2014-07-21 13:10:00,81.24,81.29,81.23,81.29,19200.0,71.407,71.451,71.3983,71.451,19200.0
2014-07-21 13:20:00,81.29,81.37,81.29,81.37,26100.0,71.451,71.5213,71.451,71.5213,26100.0
2014-07-21 13:30:00,81.38,81.4,81.35,81.39,27300.0,71.5301,71.5477,71.5037,71.5389,27300.0
2014-07-21 13:40:00,81.38,81.56,81.37,81.5,28100.0,71.5301,71.6883,71.5213,71.6356,28100.0
2014-07-21 13:50:00,81.49,81.51,81.49,81.5,17200.0,71.6268,71.6444,71.6268,71.6356,17200.0
2014-07-21 14:00:00,81.5,81.52,81.49,81.5,24300.0,71.6356,71.6532,71.6268,71.6356,24300.0
2014-07-21 14:10:00,81.51,81.51,81.49,81.5,29200.0,71.6444,71.6444,71.6268,71.6356,29200.0
2014-07-21 14:20:00,81.5,81.51,81.44,81.45,19300.0,71.6356,71.6444,71.5828,71.5916,19300.0
2014-07-21 14:30:00,81.45,81.5,81.43,81.48,25200.0,71.5916,71.6356,71.574,71.618,25200.0
2014-07-21 14:40:00,81.47,81.54,81.46,81.54,28700.0,71.6092,71.6707,71.6004,71.6707,28700.0
2014-07-21 14:50:00,81.55,81.59,81.5,81.51,41400.0,71.6795,71.7147,71.6356,71.6444,41400.0
2014-07-21 15:00:00,81.51,81.61,81.5,81.59,40900.0,71.6444,71.7323,71.6356,71.7147,40900.0
2014-07-21 15:10:00,81.6,81.6,81.54,81.59,26000.0,71.7235,71.7235,71.6707,71.7147,26000.0
2014-07-21 15:20:00,81.58,81.66,81.57,81.62,31200.0,71.7059,71.7762,71.6971,71.741,31200.0
2014-07-21 15:30:00,81.62,81.64,81.61,81.63,45600.0,71.741,71.7586,71.7323,71.7498,45600.0
2014-07-21 15:40:00,81.62,81.65,81.58,81.59,91100.0,71.741,71.7674,71.7059,71.7147,91100.0
2014-07-21 15:50:00,81.59,81.61,81.57,81.58,109000.0,71.7147,71.7323,71.6971,71.7059,109000.0
2014-07-22 09:30:00,81.94,82.28,81.93,82.27,34100.0,72.0223,72.3212,72.0135,72.3124,34100.0
2014-07-22 09:40:00,82.27,82.27,82.01,82.19,27700.0,72.3124,72.3124,72.0838,72.2421,27700.0
2014-07-22 09:50:00,82.19,82.34,82.16,82.2,16300.0,72.2421,72.3739,72.2157,72.2508,16300.0
2014-07-22 10:00:00,82.23,82.36,82.21,82.34,22700.0,72.2772,72.3915,72.2596,72.3739,22700.0
2014-07-22 10:10:00,82.34,82.38,82.28,82.33,18000.0,72.3739,72.4091,72.3212,72.3651,18000.0
2014-07-22 10:20:00,82.34,82.37,82.29,82.32,23200.0,72.3739,72.4003,72.33,72.3563,23200.0
2014-07-22 10:30:00,82.33,82.37,82.17,82.22,27900.0,72.3651,72.4003,72.2245,72.2684,27900.0
2014-07-22 10:40:00,82.22,82.23,82.11,82.13,33200.0,72.2684,72.2772,72.1717,72.1893,33200.0
2014-07-22 10:50:00,82.12,82.19,82.11,82.17,18300.0,72.1805,72.2421,72.1717,72.2245,18300.0
2014-07-22 11:00:00,82.17,82.31,82.17,82.24,30200.0,72.2245,72.3475,72.2245,72.286,30200.0
2014-07-22 11:10:00,82.22,82.31,82.12,82.12,28700.0,72.2684,72.3475,72.1805,72.1805,28700.0
2014-07-22 11:20:00,82.12,82.14,82.04,82.08,15900.0,72.1805,72.1981,72.1102,72.1454,15900.0
2014-07-22 11:30:00,82.08,82.21,82.07,82.21,18700.0,72.1454,72.2596,72.1366,72.2596,18700.0
2014-07-22 11:40:00,82.21,82.29,82.2,82.2,21900.0,72.2596,72.33,72.2508,72.2508,21900.0
2014-07-22 11:50:00,82.2,82.23,82.09,82.09,20100.0,72.2508,72.2772,72.1542,72.1542,20100.0
2014-07-22 12:00:00,82.08,82.15,82.08,82.15,13500.0,72.1454,72.2069,72.1454,72.2069,13500.0
2014-07-22 12:10:00,82.15,82.26,82.15,82.26,7500.0,72.2069,72.3036,72.2069,72.3036,7500.0
2014-07-22 12:20:00,82.26,82.26,82.2,82.21,11900.0,72.3036,72.3036,72.2508,72.2596,11900.0
2014-07-22 12:30:00,82.21,82.21,82.1,82.1,27000.0,72.2596,72.2596,72.163,72.163,27000.0
2014-07-22 12:40:00,82.1,82.1,82.01,82.06,10600.0,72.163,72.163,72.0838,72.1278,10600.0
2014-07-22 12:50:00,82.06,82.1,82.01,82.02,9100.0,72.1278,72.163,72.0838,72.0926,9100.0
2014-07-22 13:00:00,82.03,82.05,81.99,82.05,9900.0,72.1014,72.119,72.0663,72.119,9900.0
2014-07-22 13:10:00,82.04,82.07,82.02,82.04,11300.0,72.1102,72.1366,72.0926,72.1102,11300.0
2014-07-22 13:20:00,82.03,82.03,81.98,82.0,27200.0,72.1014,72.1014,72.0575,72.0751,27200.0
2014-07-22 13:30:00,82.01,82.07,82.0,82.07,8700.0,72.0838,72.1366,72.0751,72.1366,8700.0
2014-07-22 13:40:00,82.08,82.15,82.04,82.14,24300.0,72.1454,72.2069,72.1102,72.1981,24300.0
2014-07-22 13:50:00,82.14,82.15,82.09,82.1,12700.0,72.1981,72.2069,72.1542,72.163,12700.0
2014-07-22 14:00:00,82.1,82.1,82.05,82.07,18000.0,72.163,72.163,72.119,72.1366,18000.0
2014-07-22 14:10:00,82.07,82.07,82.01,82.03,18800.0,72.1366,72.1366,72.0838,72.1014,18800.0
2014-07-22 14:20:00,82.02,82.04,81.99,81.99,43800.0,72.0926,72.1102,72.0663,72.0663,43800.0
2014-07-22 14:30:00,81.99,81.99,81.89,81.9,14500.0,72.0663,72.0663,71.9784,71.9872,14500.0
2014-07-22 14:40:00,81.89,81.9,81.64,81.66,38300.0,71.9784,71.9872,71.7586,71.7762,38300.0
2014-07-22 14:50:00,81.66,81.77,81.63,81.77,20500.0,71.7762,71.8729,71.7498,71.8729,20500.0
2014-07-22 15:00:00,81.77,81.84,81.75,81.84,12200.0,71.8729,71.9344,71.8553,71.9344,12200.0
2014-07-22 15:10:00,81.83,81.93,81.83,81.86,25200.0,71.9256,72.0135,71.9256,71.952,25200.0
2014-07-22 15:20:00,81.85,81.88,81.82,81.88,27500.0,71.9432,71.9696,71.9168,71.9696,27500.0
2014-07-22 15:30:00,81.89,81.96,81.89,81.93,37700.0,71.9784,72.0399,71.9784,72.0135,37700.0
2014-07-22 15:40:00,81.92,81.94,81.9,81.9,47700.0,72.0047,72.0223,71.9872,71.9872,47700.0
2014-07-22 15:50:00,81.89,81.92,81.88,81.89,91900.0,71.9784,72.0047,71.9696,71.9784,91900.0
2014-07-23 09:30:00,82.26,82.41,81.94,81.99,30700.0,72.3036,72.4354,72.0223,72.0663,30700.0
2014-07-23 09:40:00,82.06,82.1,81.62,81.74,28900.0,72.1278,72.163,71.741,71.8465,28900.0
2014-07-23 09:50:00,81.76,82.0,81.72,81.93,8200.0,71.8641,72.0751,71.8289,72.0135,8200.0
2014-07-23 10:00:00,81.93,82.02,81.8,81.9,35700.0,72.0135,72.0926,71.8993,71.9872,35700.0
2014-07-23 10:10:00,81.88,82.02,81.83,81.94,23300.0,71.9696,72.0926,71.9256,72.0223,23300.0
2014-07-23 10:20:00,81.95,82.0,81.82,81.92,34000.0,72.0311,72.0751,71.9168,72.0047,34000.0
2014-07-23 10:30:00,81.92,82.0,81.91,81.99,43000.0,72.0047,72.0751,71.9959,72.0663,43000.0
2014-07-23 10:40:00,81.99,82.0,81.97,81.98,28700.0,72.0663,72.0751,72.0487,72.0575,28700.0
2014-07-23 10:50:00,81.98,82.0,81.97,81.98,31900.0,72.0575,72.0751,72.0487,72.0575,31900.0
2014-07-23 11:00:00,81.99,81.99,81.93,81.98,34500.0,72.0663,72.0663,72.0135,72.0575,34500.0
2014-07-23 11:10:00,81.97,81.98,81.91,81.93,22700.0,72.0487,72.0575,71.9959,72.0135,22700.0
2014-07-23 11:20:00,81.92,81.96,81.91,81.93,27700.0,72.0047,72.0399,71.9959,72.0135,27700.0
2014-07-23 11:30:00,81.92,81.97,81.92,81.95,46100.0,72.0047,72.0487,72.0047,72.0311,46100.0
2014-07-23 11:40:00,81.95,81.95,81.85,81.88,24100.0,72.0311,72.0311,71.9432,71.9696,24100.0
2014-07-23 11:50:00,81.89,81.94,81.89,81.92,25300.0,71.9784,72.0223,71.9784,72.0047,25300.0
2014-07-23 12:00:00,81.93,82.0,81.92,82.0,40400.0,72.0135,72.0751,72.0047,72.0751,40400.0
2014-07-23 12:10:00,81.99,82.01,81.91,81.92,33000.0,72.0663,72.0838,71.9959,72.0047,33000.0
2014-07-23 12:20:00,81.92,81.94,81.89,81.9,16600.0,72.0047,72.0223,71.9784,71.9872,16600.0
2014-07-23 12:30:00,81.9,81.91,81.85,81.86,24300.0,71.9872,71.9959,71.9432,71.952,24300.0
2014-07-23 12:40:00,81.86,81.97,81.86,81.95,19300.0,71.952,72.0487,71.952,72.0311,19300.0
2014-07-23 12:50:00,81.95,82.0,81.95,82.0,15000.0,72.0311,72.0751,72.0311,72.0751,15000.0
2014-07-23 13:00:00,82.0,82.0,81.95,81.99,22900.0,72.0751,72.0751,72.0311,72.0663,22900.0
2014-07-23 13:10:00,82.0,82.0,81.96,81.99,12200.0,72.0751,72.0751,72.0399,72.0663,12200.0
2014-07-23 13:20:00,81.98,82.0,81.98,82.0,21600.0,72.0575,72.0751,72.0575,72.0751,21600.0
2014-07-23 13:30:00,81.99,82.0,81.97,81.99,26900.0,72.0663,72.0751,72.0487,72.0663,26900.0
2014-07-23 13:40:00,81.98,82.06,81.97,82.06,55300.0,72.0575,72.1278,72.0487,72.1278,55300.0
2014-07-23 13:50:00,82.06,82.06,81.97,82.01,20300.0,72.1278,72.1278,72.0487,72.0838,20300.0
2014-07-23 14:00:00,82.01,82.02,81.95,82.0,26200.0,72.0838,72.0926,72.0311,72.0751,26200.0
2014-07-23 14:10:00,82.01,82.01,81.94,81.96,15400.0,72.0838,72.0838,72.0223,72.0399,15400.0
2014-07-23 14:20:00,81.96,81.99,81.93,81.93,22500.0,72.0399,72.0663,72.0135,72.0135,22500.0
2014-07-23 14:30:00,81.93,81.96,81.9,81.94,21900.0,72.0135,72.0399,71.9872,72.0223,21900.0
2014-07-23 14:40:00,81.94,81.95,81.9,81.9,17700.0,72.0223,72.0311,71.9872,71.9872,17700.0
2014-07-23 14:50:00,81.91,81.91,81.81,81.86,22700.0,71.9959,71.9959,71.9081,71.952,22700.0
2014-07-23 15:00:00,81.86,81.87,81.8,81.8,29600.0,71.952,71.9608,71.8993,71.8993,29600.0
2014-07-23 15:10:00,81.8,81.83,81.79,81.79,29700.0,71.8993,71.9256,71.8905,71.8905,29700.0
2014-07-23 15:20:00,81.79,81.81,81.75,81.78,34300.0,71.8905,71.9081,71.8553,71.8817,34300.0
2014-07-23 15:30:00,81.79,81.85,81.78,81.85,45300.0,71.8905,71.9432,71.8817,71.9432,45300.0
2014-07-23 15:40:00,81.84,81.87,81.77,81.79,60400.0,71.9344,71.9608,71.8729,71.8905,60400.0
2014-07-23 15:50:00,81.79,81.84,81.79,81.83,108500.0,71.8905,71.9344,71.8905,71.9256,108500.0
2014-07-24 09:30:00,81.88,81.88,80.95,81.24,146900.0,71.9696,71.9696,71.1521,71.407,146900.0
2014-07-24 09:40:00,81.25,81.75,81.18,81.58,36600.0,71.4158,71.8553,71.3543,71.7059,36600.0
2014-07-24 09:50:00,81.55,81.55,81.17,81.34,59800.0,71.6795,71.6795,71.3455,71.4949,59800.0
2014-07-24 10:00:00,81.37,81.45,81.18,81.2,47500.0,71.5213,71.5916,71.3543,71.3719,47500.0
2014-07-24 10:10:00,81.19,81.35,81.11,81.18,41900.0,71.3631,71.5037,71.2928,71.3543,41900.0
2014-07-24 10:20:00,81.17,81.38,81.13,81.38,28800.0,71.3455,71.5301,71.3104,71.5301,28800.0
2014-07-24 10:30:00,81.36,81.42,81.3,81.42,24100.0,71.5125,71.5653,71.4598,71.5653,24100.0
2014-07-24 10:40:00,81.4,81.48,81.36,81.42,14500.0,71.5477,71.618,71.5125,71.5653,14500.0
2014-07-24 10:50:00,81.41,81.41,81.26,81.26,29100.0,71.5565,71.5565,71.4246,71.4246,29100.0
2014-07-24 11:00:00,81.27,81.39,81.24,81.25,27300.0,71.4334,71.5389,71.407,71.4158,27300.0
2014-07-24 11:10:00,81.24,81.35,81.24,81.29,88600.0,71.407,71.5037,71.407,71.451,88600.0
2014-07-24 11:20:00,81.3,81.33,81.18,81.2,140900.0,71.4598,71.4861,71.3543,71.3719,140900.0
2014-07-24 11:30:00,81.2,81.24,80.95,80.96,111800.0,71.3719,71.407,71.1521,71.1609,111800.0
2014-07-24 11:40:00,80.95,80.96,80.69,80.73,106200.0,71.1521,71.1609,70.9236,70.9588,106200.0
2014-07-24 11:50:00,80.74,80.83,80.63,80.66,189500.0,70.9676,71.0467,70.8709,70.8972,189500.0
2014-07-24 12:00:00,80.65,80.69,80.55,80.69,94900.0,70.8885,70.9236,70.8006,70.9236,94900.0
2014-07-24 12:10:00,80.7,80.81,80.7,80.81,57600.0,70.9324,71.0291,70.9324,71.0291,57600.0
2014-07-24 12:20:00,80.81,80.86,80.76,80.77,53800.0,71.0291,71.073,70.9851,70.9939,53800.0
2014-07-24 12:30:00,80.77,80.78,80.71,80.77,28900.0,70.9939,71.0027,70.9412,70.9939,28900.0
2014-07-24 12:40:00,80.78,80.89,80.78,80.82,38000.0,71.0027,71.0994,71.0027,71.0379,38000.0
2014-07-24 12:50:00,80.82,80.87,80.82,80.86,22800.0,71.0379,71.0818,71.0379,71.073,22800.0
2014-07-24 13:00:00,80.86,80.86,80.8,80.81,49300.0,71.073,71.073,71.0203,71.0291,49300.0
2014-07-24 13:10:00,80.81,80.97,80.79,80.94,34400.0,71.0291,71.1697,71.0115,71.1434,34400.0
2014-07-24 13:20:00,80.93,81.03,80.93,81.01,29900.0,71.1346,71.2225,71.1346,71.2049,29900.0
2014-07-24 13:30:00,81.01,81.04,80.94,80.98,31900.0,71.2049,71.2312,71.1434,71.1785,31900.0
2014-07-24 13:40:00,80.97,81.03,80.93,80.98,32400.0,71.1697,71.2225,71.1346,71.1785,32400.0
2014-07-24 13:50:00,80.97,81.02,80.93,81.01,55100.0,71.1697,71.2137,71.1346,71.2049,55100.0
2014-07-24 14:00:00,81.02,81.03,80.95,81.0,56400.0,71.2137,71.2225,71.1521,71.1961,56400.0
2014-07-24 14:10:00,81.01,81.02,80.96,80.98,36800.0,71.2049,71.2137,71.1609,71.1785,36800.0
2014-07-24 14:20:00,80.98,81.0,80.95,80.95,59900.0,71.1785,71.1961,71.1521,71.1521,59900.0
2014-07-24 14:30:00,80.96,80.97,80.83,80.83,40600.0,71.1609,71.1697,71.0467,71.0467,40600.0
2014-07-24 14:40:00,80.83,80.89,80.83,80.85,29000.0,71.0467,71.0994,71.0467,71.0642,29000.0
2014-07-24 14:50:00,80.84,80.85,80.73,80.73,44100.0,71.0555,71.0642,70.9588,70.9588,44100.0
2014-07-24 15:00:00,80.74,80.78,80.7,80.76,45000.0,70.9676,71.0027,70.9324,70.9851,45000.0
2014-07-24 15:10:00,80.77,80.79,80.7,80.78,49600.0,70.9939,71.0115,70.9324,71.0027,49600.0
2014-07-24 15:20:00,80.79,80.87,80.79,80.87,44500.0,71.0115,71.0818,71.0115,71.0818,44500.0
2014-07-24 15:30:00,80.87,80.97,80.86,80.93,97400.0,71.0818,71.1697,71.073,71.1346,97400.0
2014-07-24 15:40:00,80.93,80.94,80.86,80.87,96900.0,71.1346,71.1434,71.073,71.0818,96900.0
2014-07-24 15:50:00,80.87,80.92,80.76,80.78,219600.0,71.0818,71.1258,70.9851,71.0027,219600.0
2014-07-25 09:30:00,80.84,81.1,80.31,80.46,64500.0,71.0555,71.284,70.5896,70.7215,64500.0
2014-07-25 09:40:00,80.46,80.7,80.31,80.7,41400.0,70.7215,70.9324,70.5896,70.9324,41400.0
2014-07-25 09:50:00,80.68,80.72,80.42,80.43,98400.0,70.9148,70.95,70.6863,70.6951,98400.0
2014-07-25 10:00:00,80.45,80.57,80.42,80.5,98300.0,70.7127,70.8181,70.6863,70.7566,98300.0
2014-07-25 10:10:00,80.52,80.7,80.47,80.6,25600.0,70.7742,70.9324,70.7302,70.8445,25600.0
2014-07-25 10:20:00,80.63,80.67,80.57,80.64,19400.0,70.8709,70.906,70.8181,70.8797,19400.0
2014-07-25 10:30:00,80.64,80.65,80.45,80.64,19300.0,70.8797,70.8885,70.7127,70.8797,19300.0
2014-07-25 10:40:00,80.67,80.67,80.51,80.52,66400.0,70.906,70.906,70.7654,70.7742,66400.0
2014-07-25 10:50:00,80.51,80.53,80.3,80.32,40400.0,70.7654,70.783,70.5808,70.5984,40400.0
2014-07-25 11:00:00,80.31,80.33,80.17,80.31,52400.0,70.5896,70.6072,70.4666,70.5896,52400.0
2014-07-25 11:10:00,80.31,80.35,80.25,80.28,23900.0,70.5896,70.6248,70.5369,70.5632,23900.0
2014-07-25 11:20:00,80.28,80.42,80.11,80.39,58000.0,70.5632,70.6863,70.4138,70.6599,58000.0
2014-07-25 11:30:00,80.39,80.45,80.37,80.4,33100.0,70.6599,70.7127,70.6423,70.6687,33100.0
2014-07-25 11:40:00,80.4,80.46,80.32,80.32,26600.0,70.6687,70.7215,70.5984,70.5984,26600.0
2014-07-25 11:50:00,80.32,80.42,80.3,80.35,40700.0,70.5984,70.6863,70.5808,70.6248,40700.0
2014-07-25 12:00:00,80.33,80.58,80.33,80.58,17200.0,70.6072,70.8269,70.6072,70.8269,17200.0
2014-07-25 12:10:00,80.57,80.63,80.48,80.52,20000.0,70.8181,70.8709,70.739,70.7742,20000.0
2014-07-25 12:20:00,80.54,80.6,80.51,80.52,14900.0,70.7918,70.8445,70.7654,70.7742,14900.0
2014-07-25 12:30:00,80.52,80.6,80.51,80.54,9200.0,70.7742,70.8445,70.7654,70.7918,9200.0
2014-07-25 12:40:00,80.55,80.65,80.55,80.62,9900.0,70.8006,70.8885,70.8006,70.8621,9900.0
2014-07-25 12:50:00,80.63,80.65,80.52,80.53,15100.0,70.8709,70.8885,70.7742,70.783,15100.0
2014-07-25 13:00:00,80.53,80.54,80.42,80.42,10600.0,70.783,70.7918,70.6863,70.6863,10600.0
2014-07-25 13:10:00,80.44,80.47,80.35,80.39,26800.0,70.7039,70.7302,70.6248,70.6599,26800.0
2014-07-25 13:20:00,80.4,80.53,80.4,80.53,22500.0,70.6687,70.783,70.6687,70.783,22500.0
2014-07-25 13:30:00,80.53,80.54,80.42,80.47,46000.0,70.783,70.7918,70.6863,70.7302,46000.0
2014-07-25 13:40:00,80.47,80.52,80.45,80.52,18500.0,70.7302,70.7742,70.7127,70.7742,18500.0
2014-07-25 13:50:00,80.51,80.52,80.45,80.45,21800.0,70.7654,70.7742,70.7127,70.7127,21800.0
2014-07-25 14:00:00,80.45,80.52,80.44,80.52,37000.0,70.7127,70.7742,70.7039,70.7742,37000.0
2014-07-25 14:10:00,80.53,80.56,80.49,80.54,36900.0,70.783,70.8093,70.7478,70.7918,36900.0
2014-07-25 14:20:00,80.53,80.58,80.52,80.56,16900.0,70.783,70.8269,70.7742,70.8093,16900.0
2014-07-25 14:30:00,80.58,80.6,80.5,80.53,18700.0,70.8269,70.8445,70.7566,70.783,18700.0
2014-07-25 14:40:00,80.52,80.61,80.52,80.55,54700.0,70.7742,70.8533,70.7742,70.8006,54700.0
2014-07-25 14:50:00,80.53,80.54,80.45,80.48,15300.0,70.783,70.7918,70.7127,70.739,15300.0
2014-07-25 15:00:00,80.49,80.51,80.4,80.42,43000.0,70.7478,70.7654,70.6687,70.6863,43000.0
2014-07-25 15:10:00,80.43,80.48,80.41,80.47,26900.0,70.6951,70.739,70.6775,70.7302,26900.0
2014-07-25 15:20:00,80.47,80.5,80.39,80.39,36300.0,70.7302,70.7566,70.6599,70.6599,36300.0
2014-07-25 15:30:00,80.41,80.46,80.37,80.41,38400.0,70.6775,70.7215,70.6423,70.6775,38400.0
2014-07-25 15:40:00,80.41,80.44,80.38,80.4,75400.0,70.6775,70.7039,70.6511,70.6687,75400.0
2014-07-25 15:50:00,80.4,80.44,80.38,80.43,109400.0,70.6687,70.7039,70.6511,70.6951,109400.0
2014-07-28 09:30:00,80.53,80.53,79.9,80.11,64400.0,70.783,70.783,70.2292,70.4138,64400.0
2014-07-28 09:40:00,80.08,80.1,79.92,79.97,35700.0,70.3874,70.405,70.2468,70.2908,35700.0
2014-07-28 09:50:00,79.99,80.15,79.85,80.04,44700.0,70.3083,70.449,70.1853,70.3523,44700.0
2014-07-28 10:00:00,80.02,80.09,79.92,79.96,88400.0,70.3347,70.3962,70.2468,70.282,88400.0
2014-07-28 10:10:00,79.96,80.03,79.8,79.95,40400.0,70.282,70.3435,70.1413,70.2732,40400.0
2014-07-28 10:20:00,79.96,80.05,79.92,80.01,34000.0,70.282,70.3611,70.2468,70.3259,34000.0
2014-07-28 10:30:00,80.0,80.08,79.97,80.02,31400.0,70.3171,70.3874,70.2908,70.3347,31400.0
2014-07-28 10:40:00,80.02,80.13,80.0,80.09,43300.0,70.3347,70.4314,70.3171,70.3962,43300.0
2014-07-28 10:50:00,80.08,80.11,79.97,80.0,70600.0,70.3874,70.4138,70.2908,70.3171,70600.0
2014-07-28 11:00:00,80.0,80.14,79.98,80.03,37400.0,70.3171,70.4402,70.2995,70.3435,37400.0
2014-07-28 11:10:00,80.02,80.08,79.97,80.04,43200.0,70.3347,70.3874,70.2908,70.3523,43200.0
2014-07-28 11:20:00,80.05,80.14,80.0,80.13,46800.0,70.3611,70.4402,70.3171,70.4314,46800.0
2014-07-28 11:30:00,80.14,80.19,80.08,80.11,31500.0,70.4402,70.4841,70.3874,70.4138,31500.0
2014-07-28 11:40:00,80.11,80.26,80.09,80.26,36100.0,70.4138,70.5457,70.3962,70.5457,36100.0
2014-07-28 11:50:00,80.26,80.26,80.1,80.1,19200.0,70.5457,70.5457,70.405,70.405,19200.0
2014-07-28 12:00:00,80.11,80.11,80.06,80.08,27000.0,70.4138,70.4138,70.3699,70.3874,27000.0
2014-07-28 12:10:00,80.08,80.08,79.99,80.01,44200.0,70.3874,70.3874,70.3083,70.3259,44200.0
2014-07-28 12:20:00,80.0,80.02,80.0,80.0,26100.0,70.3171,70.3347,70.3171,70.3171,26100.0
2014-07-28 12:30:00,80.0,80.06,80.0,80.05,33600.0,70.3171,70.3699,70.3171,70.3611,33600.0
2014-07-28 12:40:00,80.05,80.16,80.05,80.15,24200.0,70.3611,70.4578,70.3611,70.449,24200.0
2014-07-28 12:50:00,80.14,80.17,80.07,80.16,23300.0,70.4402,70.4666,70.3787,70.4578,23300.0
2014-07-28 13:00:00,80.14,80.15,80.03,80.06,22000.0,70.4402,70.449,70.3435,70.3699,22000.0
2014-07-28 13:10:00,80.07,80.16,80.06,80.09,22800.0,70.3787,70.4578,70.3699,70.3962,22800.0
2014-07-28 13:20:00,80.08,80.22,80.08,80.17,16100.0,70.3874,70.5105,70.3874,70.4666,16100.0
2014-07-28 13:30:00,80.17,80.27,80.17,80.27,34300.0,70.4666,70.5544,70.4666,70.5544,34300.0
2014-07-28 13:40:00,80.27,80.29,80.23,80.25,52500.0,70.5544,70.572,70.5193,70.5369,52500.0
2014-07-28 13:50:00,80.25,80.28,80.23,80.27,28200.0,70.5369,70.5632,70.5193,70.5544,28200.0
2014-07-28 14:00:00,80.27,80.34,80.25,80.32,26100.0,70.5544,70.616,70.5369,70.5984,26100.0
2014-07-28 14:10:00,80.32,80.36,80.18,80.19,57000.0,70.5984,70.6336,70.4753,70.4841,57000.0
2014-07-28 14:20:00,80.18,80.2,80.12,80.14,30500.0,70.4753,70.4929,70.4226,70.4402,30500.0
2014-07-28 14:30:00,80.15,80.15,80.06,80.1,36200.0,70.449,70.449,70.3699,70.405,36200.0
2014-07-28 14:40:00,80.1,80.13,80.0,80.12,49900.0,70.405,70.4314,70.3171,70.4226,49900.0
2014-07-28 14:50:00,80.12,80.16,80.06,80.15,29600.0,70.4226,70.4578,70.3699,70.449,29600.0
2014-07-28 15:00:00,80.15,80.16,80.08,80.12,33500.0,70.449,70.4578,70.3874,70.4226,33500.0
2014-07-28 15:10:00,80.12,80.16,80.01,80.11,36900.0,70.4226,70.4578,70.3259,70.4138,36900.0
2014-07-28 15:20:00,80.11,80.14,80.04,80.09,266200.0,70.4138,70.4402,70.3523,70.3962,266200.0
2014-07-28 15:30:00,80.09,80.18,80.09,80.17,37200.0,70.3962,70.4753,70.3962,70.4666,37200.0
2014-07-28 15:40:00,80.16,80.21,80.11,80.12,50400.0,70.4578,70.5017,70.4138,70.4226,50400.0
2014-07-28 15:50:00,80.11,80.14,80.05,80.08,110200.0,70.4138,70.4402,70.3611,70.3874,110200.0
2014-07-29 09:30:00,80.14,80.21,79.94,80.09,44900.0,70.4402,70.5017,70.2644,70.3962,44900.0
2014-07-29 09:40:00,80.06,80.23,80.0,80.15,17500.0,70.3699,70.5193,70.3171,70.449,17500.0
2014-07-29 09:50:00,80.12,80.29,80.09,80.24,19700.0,70.4226,70.572,70.3962,70.5281,19700.0
2014-07-29 10:00:00,80.28,80.34,80.13,80.29,19300.0,70.5632,70.616,70.4314,70.572,19300.0
2014-07-29 10:10:00,80.29,80.44,80.27,80.44,23700.0,70.572,70.7039,70.5544,70.7039,23700.0
2014-07-29 10:20:00,80.43,80.44,80.38,80.39,13800.0,70.6951,70.7039,70.6511,70.6599,13800.0
2014-07-29 10:30:00,80.41,80.44,80.34,80.44,13800.0,70.6775,70.7039,70.616,70.7039,13800.0
2014-07-29 10:40:00,80.43,80.52,80.42,80.5,9900.0,70.6951,70.7742,70.6863,70.7566,9900.0
2014-07-29 10:50:00,80.5,80.5,80.4,80.48,23600.0,70.7566,70.7566,70.6687,70.739,23600.0
2014-07-29 11:00:00,80.46,80.49,80.26,80.26,18700.0,70.7215,70.7478,70.5457,70.5457,18700.0
2014-07-29 11:10:00,80.24,80.26,80.19,80.2,67700.0,70.5281,70.5457,70.4841,70.4929,67700.0
2014-07-29 11:20:00,80.19,80.19,80.0,80.03,45900.0,70.4841,70.4841,70.3171,70.3435,45900.0
2014-07-29 11:30:00,80.03,80.07,79.95,80.04,48400.0,70.3435,70.3787,70.2732,70.3523,48400.0
2014-07-29 11:40:00,80.04,80.16,80.03,80.16,16400.0,70.3523,70.4578,70.3435,70.4578,16400.0
2014-07-29 11:50:00,80.16,80.29,80.16,80.27,14800.0,70.4578,70.572,70.4578,70.5544,14800.0
2014-07-29 12:00:00,80.29,80.31,80.25,80.28,9500.0,70.572,70.5896,70.5369,70.5632,9500.0
2014-07-29 12:10:00,80.26,80.3,80.22,80.3,21300.0,70.5457,70.5808,70.5105,70.5808,21300.0
2014-07-29 12:20:00,80.32,80.47,80.32,80.47,13300.0,70.5984,70.7302,70.5984,70.7302,13300.0
2014-07-29 12:30:00,80.47,80.55,80.44,80.5,11300.0,70.7302,70.8006,70.7039,70.7566,11300.0
2014-07-29 12:40:00,80.5,80.56,80.49,80.54,12300.0,70.7566,70.8093,70.7478,70.7918,12300.0
2014-07-29 12:50:00,80.54,80.6,80.53,80.56,10900.0,70.7918,70.8445,70.783,70.8093,10900.0
2014-07-29 13:00:00,80.55,80.56,80.49,80.54,21800.0,70.8006,70.8093,70.7478,70.7918,21800.0
2014-07-29 13:10:00,80.52,80.53,80.49,80.52,17600.0,70.7742,70.783,70.7478,70.7742,17600.0
2014-07-29 13:20:00,80.5,80.63,80.5,80.5,22700.0,70.7566,70.8709,70.7566,70.7566,22700.0
2014-07-29 13:30:00,80.5,80.53,80.46,80.5,33100.0,70.7566,70.783,70.7215,70.7566,33100.0
2014-07-29 13:40:00,80.5,80.53,80.48,80.5,19600.0,70.7566,70.783,70.739,70.7566,19600.0
2014-07-29 13:50:00,80.5,80.55,80.49,80.54,15600.0,70.7566,70.8006,70.7478,70.7918,15600.0
2014-07-29 14:00:00,80.54,80.54,80.49,80.53,14400.0,70.7918,70.7918,70.7478,70.783,14400.0
2014-07-29 14:10:00,80.53,80.55,80.49,80.5,43700.0,70.783,70.8006,70.7478,70.7566,43700.0
2014-07-29 14:20:00,80.5,80.53,80.45,80.53,101100.0,70.7566,70.783,70.7127,70.783,101100.0
2014-07-29 14:30:00,80.52,80.53,80.49,80.52,28700.0,70.7742,70.783,70.7478,70.7742,28700.0
2014-07-29 14:40:00,80.51,80.56,80.49,80.56,29600.0,70.7654,70.8093,70.7478,70.8093,29600.0
2014-07-29 14:50:00,80.55,80.55,80.49,80.52,18000.0,70.8006,70.8006,70.7478,70.7742,18000.0
2014-07-29 15:00:00,80.51,80.54,80.47,80.52,38400.0,70.7654,70.7918,70.7302,70.7742,38400.0
2014-07-29 15:10:00,80.51,80.53,80.45,80.46,21500.0,70.7654,70.783,70.7127,70.7215,21500.0
2014-07-29 15:20:00,80.46,80.49,80.38,80.42,28700.0,70.7215,70.7478,70.6511,70.6863,28700.0
2014-07-29 15:30:00,80.4,80.4,80.29,80.32,100100.0,70.6687,70.6687,70.572,70.5984,100100.0
2014-07-29 15:40:00,80.33,80.34,80.18,80.33,55900.0,70.6072,70.616,70.4753,70.6072,55900.0
2014-07-29 15:50:00,80.32,80.34,80.23,80.23,215300.0,70.5984,70.616,70.5193,70.5193,215300.0
2014-07-30 09:30:00,80.41,80.71,80.23,80.3,45100.0,70.6775,70.9412,70.5193,70.5808,45100.0
2014-07-30 09:40:00,80.31,80.45,80.19,80.23,22200.0,70.5896,70.7127,70.4841,70.5193,22200.0
2014-07-30 09:50:00,80.24,80.32,80.12,80.15,31700.0,70.5281,70.5984,70.4226,70.449,31700.0
2014-07-30 10:00:00,80.11,80.23,80.1,80.23,22100.0,70.4138,70.5193,70.405,70.5193,22100.0
2014-07-30 10:10:00,80.24,80.32,80.22,80.27,14500.0,70.5281,70.5984,70.5105,70.5544,14500.0
2014-07-30 10:20:00,80.28,80.41,80.28,80.38,11300.0,70.5632,70.6775,70.5632,70.6511,11300.0
2014-07-30 10:30:00,80.39,80.45,80.26,80.26,13700.0,70.6599,70.7127,70.5457,70.5457,13700.0
2014-07-30 10:40:00,80.27,80.27,80.11,80.2,22700.0,70.5544,70.5544,70.4138,70.4929,22700.0
2014-07-30 10:50:00,80.19,80.28,80.17,80.19,40700.0,70.4841,70.5632,70.4666,70.4841,40700.0
2014-07-30 11:00:00,80.17,80.2,80.09,80.18,29600.0,70.4666,70.4929,70.3962,70.4753,29600.0
2014-07-30 11:10:00,80.17,80.31,80.12,80.27,28700.0,70.4666,70.5896,70.4226,70.5544,28700.0
2014-07-30 11:20:00,80.26,80.29,80.23,80.25,52900.0,70.5457,70.572,70.5193,70.5369,52900.0
2014-07-30 11:30:00,80.25,80.33,80.25,80.3,60000.0,70.5369,70.6072,70.5369,70.5808,60000.0
2014-07-30 11:40:00,80.27,80.33,80.22,80.24,41300.0,70.5544,70.6072,70.5105,70.5281,41300.0
2014-07-30 11:50:00,80.24,80.31,80.12,80.15,29100.0,70.5281,70.5896,70.4226,70.449,29100.0
2014-07-30 12:00:00,80.16,80.19,80.09,80.17,6800.0,70.4578,70.4841,70.3962,70.4666,6800.0
2014-07-30 12:10:00,80.17,80.32,80.15,80.26,14600.0,70.4666,70.5984,70.449,70.5457,14600.0
2014-07-30 12:20:00,80.24,80.38,80.23,80.33,9200.0,70.5281,70.6511,70.5193,70.6072,9200.0
2014-07-30 12:30:00,80.32,80.38,80.28,80.36,11100.0,70.5984,70.6511,70.5632,70.6336,11100.0
2014-07-30 12:40:00,80.36,80.5,80.34,80.46,8300.0,70.6336,70.7566,70.616,70.7215,8300.0
2014-07-30 12:50:00,80.44,80.45,80.38,80.39,12200.0,70.7039,70.7127,70.6511,70.6599,12200.0
2014-07-30 13:00:00,80.38,80.41,80.34,80.35,13500.0,70.6511,70.6775,70.616,70.6248,13500.0
2014-07-30 13:10:00,80.36,80.39,80.3,80.3,7600.0,70.6336,70.6599,70.5808,70.5808,7600.0
2014-07-30 13:20:00,80.31,80.33,80.23,80.27,21100.0,70.5896,70.6072,70.5193,70.5544,21100.0
2014-07-30 13:30:00,80.26,80.4,80.26,80.36,17400.0,70.5457,70.6687,70.5457,70.6336,17400.0
2014-07-30 13:40:00,80.36,80.41,80.32,80.38,8200.0,70.6336,70.6775,70.5984,70.6511,8200.0
2014-07-30 13:50:00,80.4,80.43,80.32,80.43,20700.0,70.6687,70.6951,70.5984,70.6951,20700.0
2014-07-30 14:00:00,80.44,80.59,80.31,80.59,51000.0,70.7039,70.8357,70.5896,70.8357,51000.0
2014-07-30 14:10:00,80.6,80.79,80.57,80.73,16700.0,70.8445,71.0115,70.8181,70.9588,16700.0
2014-07-30 14:20:00,80.74,80.75,80.64,80.69,31900.0,70.9676,70.9764,70.8797,70.9236,31900.0
2014-07-30 14:30:00,80.69,80.72,80.55,80.57,22200.0,70.9236,70.95,70.8006,70.8181,22200.0
2014-07-30 14:40:00,80.59,80.62,80.4,80.4,27000.0,70.8357,70.8621,70.6687,70.6687,27000.0
2014-07-30 14:50:00,80.41,80.46,80.39,80.43,17700.0,70.6775,70.7215,70.6599,70.6951,17700.0
2014-07-30 15:00:00,80.42,80.49,80.35,80.45,24700.0,70.6863,70.7478,70.6248,70.7127,24700.0
2014-07-30 15:10:00,80.47,80.52,80.4,80.52,26300.0,70.7302,70.7742,70.6687,70.7742,26300.0
2014-07-30 15:20:00,80.51,80.51,80.42,80.46,37300.0,70.7654,70.7654,70.6863,70.7215,37300.0
2014-07-30 15:30:00,80.45,80.57,80.45,80.5,37500.0,70.7127,70.8181,70.7127,70.7566,37500.0
2014-07-30 15:40:00,80.51,80.53,80.44,80.45,51700.0,70.7654,70.783,70.7039,70.7127,51700.0
2014-07-30 15:50:00,80.44,80.47,80.41,80.41,94700.0,70.7039,70.7302,70.6775,70.6775,94700.0
2014-07-31 09:30:00,80.25,80.25,79.84,79.91,83200.0,70.5369,70.5369,70.1765,70.238,83200.0
2014-07-31 09:40:00,79.93,80.54,79.81,80.38,103900.0,70.2556,70.7918,70.1501,70.6511,103900.0
2014-07-31 09:50:00,80.35,80.35,79.94,80.0,53600.0,70.6248,70.6248,70.2644,70.3171,53600.0
2014-07-31 10:00:00,80.0,80.05,79.9,80.01,33200.0,70.3171,70.3611,70.2292,70.3259,33200.0
2014-07-31 10:10:00,80.02,80.31,79.99,80.22,34400.0,70.3347,70.5896,70.3083,70.5105,34400.0
2014-07-31 10:20:00,80.22,80.27,80.01,80.04,45000.0,70.5105,70.5544,70.3259,70.3523,45000.0
2014-07-31 10:30:00,80.02,80.08,79.93,80.07,31700.0,70.3347,70.3874,70.2556,70.3787,31700.0
2014-07-31 10:40:00,80.06,80.1,80.0,80.02,71300.0,70.3699,70.405,70.3171,70.3347,71300.0
2014-07-31 10:50:00,80.02,80.03,79.88,79.9,124900.0,70.3347,70.3435,70.2117,70.2292,124900.0
2014-07-31 11:00:00,79.89,80.02,79.89,79.97,31100.0,70.2204,70.3347,70.2204,70.2908,31100.0
2014-07-31 11:10:00,79.97,80.02,79.9,79.96,24800.0,70.2908,70.3347,70.2292,70.282,24800.0
2014-07-31 11:20:00,79.92,80.01,79.9,79.93,25300.0,70.2468,70.3259,70.2292,70.2556,25300.0
2014-07-31 11:30:00,79.95,79.98,79.78,79.92,50900.0,70.2732,70.2995,70.1238,70.2468,50900.0
2014-07-31 11:40:00,79.91,79.96,79.83,79.85,29000.0,70.238,70.282,70.1677,70.1853,29000.0
2014-07-31 11:50:00,79.85,79.89,79.78,79.8,36500.0,70.1853,70.2204,70.1238,70.1413,36500.0
2014-07-31 12:00:00,79.81,79.84,79.73,79.77,13000.0,70.1501,70.1765,70.0798,70.115,13000.0
2014-07-31 12:10:00,79.76,79.8,79.7,79.75,24800.0,70.1062,70.1413,70.0534,70.0974,24800.0
2014-07-31 12:20:00,79.76,79.78,79.71,79.75,28200.0,70.1062,70.1238,70.0622,70.0974,28200.0
2014-07-31 12:30:00,79.75,79.86,79.75,79.83,16600.0,70.0974,70.1941,70.0974,70.1677,16600.0
2014-07-31 12:40:00,79.81,79.92,79.75,79.87,23700.0,70.1501,70.2468,70.0974,70.2029,23700.0
2014-07-31 12:50:00,79.89,79.94,79.85,79.93,12800.0,70.2204,70.2644,70.1853,70.2556,12800.0
2014-07-31 13:00:00,79.93,79.93,79.83,79.9,11600.0,70.2556,70.2556,70.1677,70.2292,11600.0
2014-07-31 13:10:00,79.9,79.92,79.85,79.87,14100.0,70.2292,70.2468,70.1853,70.2029,14100.0
2014-07-31 13:20:00,79.87,79.92,79.84,79.9,17800.0,70.2029,70.2468,70.1765,70.2292,17800.0
2014-07-31 13:30:00,79.91,80.02,79.88,79.98,16800.0,70.238,70.3347,70.2117,70.2995,16800.0
2014-07-31 13:40:00,79.96,79.99,79.85,79.92,13600.0,70.282,70.3083,70.1853,70.2468,13600.0
2014-07-31 13:50:00,79.93,79.98,79.85,79.98,26200.0,70.2556,70.2995,70.1853,70.2995,26200.0
2014-07-31 14:00:00,79.97,80.09,79.91,80.03,29200.0,70.2908,70.3962,70.238,70.3435,29200.0
2014-07-31 14:10:00,80.02,80.02,79.94,79.98,10900.0,70.3347,70.3347,70.2644,70.2995,10900.0
2014-07-31 14:20:00,79.97,80.05,79.94,80.05,13700.0,70.2908,70.3611,70.2644,70.3611,13700.0
2014-07-31 14:30:00,80.04,80.04,79.89,79.89,16700.0,70.3523,70.3523,70.2204,70.2204,16700.0
2014-07-31 14:40:00,79.9,79.92,79.8,79.86,35200.0,70.2292,70.2468,70.1413,70.1941,35200.0
2014-07-31 14:50:00,79.86,79.88,79.74,79.79,36000.0,70.1941,70.2117,70.0886,70.1325,36000.0
2014-07-31 15:00:00,79.79,79.93,79.79,79.81,38000.0,70.1325,70.2556,70.1325,70.1501,38000.0
2014-07-31 15:10:00,79.8,79.83,79.73,79.76,65900.0,70.1413,70.1677,70.0798,70.1062,65900.0
2014-07-31 15:20:00,79.75,79.79,79.71,79.75,61800.0,70.0974,70.1325,70.0622,70.0974,61800.0
2014-07-31 15:30:00,79.76,79.92,79.76,79.91,61200.0,70.1062,70.2468,70.1062,70.238,61200.0
2014-07-31 15:40:00,79.9,79.93,79.77,79.85,100900.0,70.2292,70.2556,70.115,70.1853,100900.0
2014-07-31 15:50:00,79.84,79.84,79.75,79.8,165200.0,70.1765,70.1765,70.0974,70.1413,165200.0
2014-08-01 09:30:00,79.7,80.2,79.03,79.96,60700.0,70.0534,70.4929,69.4645,70.282,60700.0
2014-08-01 09:40:00,79.92,80.04,79.76,80.03,32800.0,70.2468,70.3523,70.1062,70.3435,32800.0
2014-08-01 09:50:00,80.06,80.09,79.94,80.07,23900.0,70.3699,70.3962,70.2644,70.3787,23900.0
2014-08-01 10:00:00,80.07,80.18,79.94,80.13,55900.0,70.3787,70.4753,70.2644,70.4314,55900.0
2014-08-01 10:10:00,80.12,80.15,79.91,79.98,64900.0,70.4226,70.449,70.238,70.2995,64900.0
2014-08-01 10:20:00,79.95,80.26,79.91,80.25,32900.0,70.2732,70.5457,70.238,70.5369,32900.0
2014-08-01 10:30:00,80.25,80.26,80.1,80.15,36200.0,70.5369,70.5457,70.405,70.449,36200.0
2014-08-01 10:40:00,80.14,80.15,79.99,80.01,26100.0,70.4402,70.449,70.3083,70.3259,26100.0
2014-08-01 10:50:00,80.01,80.07,79.94,80.01,42800.0,70.3259,70.3787,70.2644,70.3259,42800.0
2014-08-01 11:00:00,80.0,80.06,79.9,79.92,40200.0,70.3171,70.3699,70.2292,70.2468,40200.0
2014-08-01 11:10:00,79.92,80.02,79.9,79.92,39200.0,70.2468,70.3347,70.2292,70.2468,39200.0
2014-08-01 11:20:00,79.91,80.03,79.9,79.93,27000.0,70.238,70.3435,70.2292,70.2556,27000.0
2014-08-01 11:30:00,79.93,80.02,79.79,79.84,25600.0,70.2556,70.3347,70.1325,70.1765,25600.0
2014-08-01 11:40:00,79.85,79.89,79.8,79.81,21900.0,70.1853,70.2204,70.1413,70.1501,21900.0
2014-08-01 11:50:00,79.83,79.83,79.6,79.64,25400.0,70.1677,70.1677,69.9655,70.0007,25400.0
2014-08-01 12:00:00,79.66,79.8,79.65,79.78,29800.0,70.0183,70.1413,70.0095,70.1238,29800.0
2014-08-01 12:10:00,79.76,79.91,79.74,79.86,35600.0,70.1062,70.238,70.0886,70.1941,35600.0
2014-08-01 12:20:00,79.86,80.02,79.83,80.01,76200.0,70.1941,70.3347,70.1677,70.3259,76200.0
2014-08-01 12:30:00,80.02,80.07,79.97,79.97,63000.0,70.3347,70.3787,70.2908,70.2908,63000.0
2014-08-01 12:40:00,80.0,80.05,79.95,79.99,34600.0,70.3171,70.3611,70.2732,70.3083,34600.0
2014-08-01 12:50:00,79.97,80.08,79.93,79.98,29700.0,70.2908,70.3874,70.2556,70.2995,29700.0
2014-08-01 13:00:00,80.0,80.06,79.93,79.98,27300.0,70.3171,70.3699,70.2556,70.2995,27300.0
2014-08-01 13:10:00,80.0,80.07,79.93,80.03,28300.0,70.3171,70.3787,70.2556,70.3435,28300.0
2014-08-01 13:20:00,80.02,80.23,79.97,80.22,30500.0,70.3347,70.5193,70.2908,70.5105,30500.0
2014-08-01 13:30:00,80.24,80.24,80.08,80.14,22200.0,70.5281,70.5281,70.3874,70.4402,22200.0
2014-08-01 13:40:00,80.16,80.19,80.04,80.11,35900.0,70.4578,70.4841,70.3523,70.4138,35900.0
2014-08-01 13:50:00,80.11,80.16,80.0,80.08,36300.0,70.4138,70.4578,70.3171,70.3874,36300.0
2014-08-01 14:00:00,80.05,80.15,80.0,80.15,31400.0,70.3611,70.449,70.3171,70.449,31400.0
2014-08-01 14:10:00,80.18,80.18,80.09,80.17,16600.0,70.4753,70.4753,70.3962,70.4666,16600.0
2014-08-01 14:20:00,80.16,80.16,80.0,80.02,21600.0,70.4578,70.4578,70.3171,70.3347,21600.0
2014-08-01 14:30:00,80.02,80.09,80.0,80.08,26900.0,70.3347,70.3962,70.3171,70.3874,26900.0
2014-08-01 14:40:00,80.09,80.09,79.98,79.99,31900.0,70.3962,70.3962,70.2995,70.3083,31900.0
2014-08-01 14:50:00,79.99,80.03,79.98,80.01,32500.0,70.3083,70.3435,70.2995,70.3259,32500.0
2014-08-01 15:00:00,79.99,80.1,79.97,80.01,42300.0,70.3083,70.405,70.2908,70.3259,42300.0
2014-08-01 15:10:00,80.02,80.1,79.95,80.07,28400.0,70.3347,70.405,70.2732,70.3787,28400.0
2014-08-01 15:20:00,80.06,80.08,79.96,80.0,57600.0,70.3699,70.3874,70.282,70.3171,57600.0
2014-08-01 15:30:00,80.0,80.03,80.0,80.0,83200.0,70.3171,70.3435,70.3171,70.3171,83200.0
2014-08-01 15:40:00,80.0,80.02,79.94,80.01,100700.0,70.3171,70.3347,70.2644,70.3259,100700.0
2014-08-01 15:50:00,80.01,80.06,79.94,80.02,165900.0,70.3259,70.3699,70.2644,70.3347,165900.0
2014-08-04 09:30:00,80.0,80.14,79.74,80.04,56300.0,70.3171,70.4402,70.0886,70.3523,56300.0
2014-08-04 09:40:00,79.97,80.11,79.93,80.01,20300.0,70.2908,70.4138,70.2556,70.3259,20300.0
2014-08-04 09:50:00,80.04,80.04,79.94,79.99,15900.0,70.3523,70.3523,70.2644,70.3083,15900.0
2014-08-04 10:00:00,80.02,80.16,79.97,80.08,18800.0,70.3347,70.4578,70.2908,70.3874,18800.0
2014-08-04 10:10:00,80.07,80.1,79.94,80.05,49900.0,70.3787,70.405,70.2644,70.3611,49900.0
2014-08-04 10:20:00,80.02,80.14,80.01,80.02,22700.0,70.3347,70.4402,70.3259,70.3347,22700.0
2014-08-04 10:30:00,80.03,80.04,79.98,80.04,28900.0,70.3435,70.3523,70.2995,70.3523,28900.0
2014-08-04 10:40:00,80.03,80.04,79.9,79.97,28500.0,70.3435,70.3523,70.2292,70.2908,28500.0
2014-08-04 10:50:00,79.97,79.98,79.86,79.91,45600.0,70.2908,70.2995,70.1941,70.238,45600.0
2014-08-04 11:00:00,79.9,80.02,79.87,80.02,32800.0,70.2292,70.3347,70.2029,70.3347,32800.0
2014-08-04 11:10:00,80.03,80.11,79.98,80.07,14300.0,70.3435,70.4138,70.2995,70.3787,14300.0
2014-08-04 11:20:00,80.05,80.07,80.0,80.02,18300.0,70.3611,70.3787,70.3171,70.3347,18300.0
2014-08-04 11:30:00,80.03,80.08,79.9,80.06,30000.0,70.3435,70.3874,70.2292,70.3699,30000.0
2014-08-04 11:40:00,80.06,80.09,80.0,80.09,11800.0,70.3699,70.3962,70.3171,70.3962,11800.0
2014-08-04 11:50:00,80.07,80.12,80.0,80.1,10700.0,70.3787,70.4226,70.3171,70.405,10700.0
2014-08-04 12:00:00,80.1,80.13,80.02,80.11,13800.0,70.405,70.4314,70.3347,70.4138,13800.0
2014-08-04 12:10:00,80.13,80.31,80.13,80.31,15800.0,70.4314,70.5896,70.4314,70.5896,15800.0
2014-08-04 12:20:00,80.3,80.45,80.28,80.44,13100.0,70.5808,70.7127,70.5632,70.7039,13100.0
2014-08-04 12:30:00,80.44,80.46,80.32,80.32,15400.0,70.7039,70.7215,70.5984,70.5984,15400.0
2014-08-04 12:40:00,80.32,80.41,80.31,80.33,11000.0,70.5984,70.6775,70.5896,70.6072,11000.0
2014-08-04 12:50:00,80.33,80.44,80.33,80.43,8200.0,70.6072,70.7039,70.6072,70.6951,8200.0
2014-08-04 13:00:00,80.44,80.45,80.37,80.41,9600.0,70.7039,70.7127,70.6423,70.6775,9600.0
2014-08-04 13:10:00,80.41,80.43,80.34,80.42,8400.0,70.6775,70.6951,70.616,70.6863,8400.0
2014-08-04 13:20:00,80.4,80.5,80.4,80.48,7200.0,70.6687,70.7566,70.6687,70.739,7200.0
2014-08-04 13:30:00,80.48,80.51,80.43,80.51,24200.0,70.739,70.7654,70.6951,70.7654,24200.0
2014-08-04 13:40:00,80.49,80.59,80.44,80.58,21700.0,70.7478,70.8357,70.7039,70.8269,21700.0
2014-08-04 13:50:00,80.58,80.63,80.55,80.63,18400.0,70.8269,70.8709,70.8006,70.8709,18400.0
2014-08-04 14:00:00,80.61,80.64,80.59,80.61,24300.0,70.8533,70.8797,70.8357,70.8533,24300.0
2014-08-04 14:10:00,80.62,80.65,80.59,80.61,18100.0,70.8621,70.8885,70.8357,70.8533,18100.0
2014-08-04 14:20:00,80.59,80.59,80.5,80.51,16400.0,70.8357,70.8357,70.7566,70.7654,16400.0
2014-08-04 14:30:00,80.5,80.65,80.5,80.65,16800.0,70.7566,70.8885,70.7566,70.8885,16800.0
2014-08-04 14:40:00,80.67,80.69,80.59,80.68,15800.0,70.906,70.9236,70.8357,70.9148,15800.0
2014-08-04 14:50:00,80.68,80.73,80.65,80.66,14700.0,70.9148,70.9588,70.8885,70.8972,14700.0
2014-08-04 15:00:00,80.65,80.68,80.61,80.61,20000.0,70.8885,70.9148,70.8533,70.8533,20000.0
2014-08-04 15:10:00,80.61,80.76,80.61,80.76,21600.0,70.8533,70.9851,70.8533,70.9851,21600.0
2014-08-04 15:20:00,80.76,80.76,80.63,80.7,20900.0,70.9851,70.9851,70.8709,70.9324,20900.0
2014-08-04 15:30:00,80.69,80.74,80.66,80.72,37000.0,70.9236,70.9676,70.8972,70.95,37000.0
2014-08-04 15:40:00,80.71,80.75,80.64,80.64,49600.0,70.9412,70.9764,70.8797,70.8797,49600.0
2014-08-04 15:50:00,80.65,80.7,80.55,80.58,146400.0,70.8885,70.9324,70.8006,70.8269,146400.0
2014-08-05 09:30:00,80.27,80.74,80.14,80.69,33400.0,70.5544,70.9676,70.4402,70.9236,33400.0
2014-08-05 09:40:00,80.68,80.68,80.37,80.39,15700.0,70.9148,70.9148,70.6423,70.6599,15700.0
2014-08-05 09:50:00,80.35,80.51,80.19,80.46,44400.0,70.6248,70.7654,70.4841,70.7215,44400.0
2014-08-05 10:00:00,80.47,80.65,80.36,80.65,24300.0,70.7302,70.8885,70.6336,70.8885,24300.0
2014-08-05 10:10:00,80.65,80.73,80.53,80.53,17100.0,70.8885,70.9588,70.783,70.783,17100.0
2014-08-05 10:20:00,80.56,80.66,80.53,80.63,14000.0,70.8093,70.8972,70.783,70.8709,14000.0
2014-08-05 10:30:00,80.62,80.75,80.55,80.63,45900.0,70.8621,70.9764,70.8006,70.8709,45900.0
2014-08-05 10:40:00,80.64,80.65,80.53,80.55,61900.0,70.8797,70.8885,70.783,70.8006,61900.0
2014-08-05 10:50:00,80.55,80.58,80.45,80.45,26200.0,70.8006,70.8269,70.7127,70.7127,26200.0
2014-08-05 11:00:00,80.51,80.55,80.4,80.45,23000.0,70.7654,70.8006,70.6687,70.7127,23000.0
2014-08-05 11:10:00,80.46,80.65,80.45,80.64,8900.0,70.7215,70.8885,70.7127,70.8797,8900.0
2014-08-05 11:20:00,80.64,80.66,80.56,80.6,10400.0,70.8797,70.8972,70.8093,70.8445,10400.0
2014-08-05 11:30:00,80.6,80.64,80.57,80.64,16700.0,70.8445,70.8797,70.8181,70.8797,16700.0
2014-08-05 11:40:00,80.63,80.67,80.52,80.53,13600.0,70.8709,70.906,70.7742,70.783,13600.0
2014-08-05 11:50:00,80.53,80.59,80.49,80.51,10600.0,70.783,70.8357,70.7478,70.7654,10600.0
2014-08-05 12:00:00,80.55,80.55,80.34,80.4,9900.0,70.8006,70.8006,70.616,70.6687,9900.0
2014-08-05 12:10:00,80.41,80.42,80.36,80.39,9100.0,70.6775,70.6863,70.6336,70.6599,9100.0
2014-08-05 12:20:00,80.39,80.39,80.27,80.31,11700.0,70.6599,70.6599,70.5544,70.5896,11700.0
2014-08-05 12:30:00,80.31,80.31,80.13,80.19,10300.0,70.5896,70.5896,70.4314,70.4841,10300.0
2014-08-05 12:40:00,80.19,80.25,80.15,80.21,9000.0,70.4841,70.5369,70.449,70.5017,9000.0
2014-08-05 12:50:00,80.22,80.28,80.19,80.22,6600.0,70.5105,70.5632,70.4841,70.5105,6600.0
2014-08-05 13:00:00,80.24,80.31,80.19,80.24,11700.0,70.5281,70.5896,70.4841,70.5281,11700.0
2014-08-05 13:10:00,80.24,80.34,80.23,80.32,10200.0,70.5281,70.616,70.5193,70.5984,10200.0
2014-08-05 13:20:00,80.32,80.32,80.26,80.32,7300.0,70.5984,70.5984,70.5457,70.5984,7300.0
2014-08-05 13:30:00,80.31,80.31,79.97,79.97,32400.0,70.5896,70.5896,70.2908,70.2908,32400.0
2014-08-05 13:40:00,79.97,80.02,79.75,79.86,31200.0,70.2908,70.3347,70.0974,70.1941,31200.0
2014-08-05 13:50:00,79.84,79.98,79.76,79.9,61200.0,70.1765,70.2995,70.1062,70.2292,61200.0
2014-08-05 14:00:00,79.88,79.96,79.8,79.85,47600.0,70.2117,70.282,70.1413,70.1853,47600.0
2014-08-05 14:10:00,79.85,79.97,79.82,79.94,31500.0,70.1853,70.2908,70.1589,70.2644,31500.0
2014-08-05 14:20:00,79.93,80.05,79.93,80.03,24100.0,70.2556,70.3611,70.2556,70.3435,24100.0
2014-08-05 14:30:00,80.04,80.1,79.99,80.0,14400.0,70.3523,70.405,70.3083,70.3171,14400.0
2014-08-05 14:40:00,79.99,80.06,79.96,80.01,22700.0,70.3083,70.3699,70.282,70.3259,22700.0
2014-08-05 14:50:00,80.0,80.02,79.92,79.93,26100.0,70.3171,70.3347,70.2468,70.2556,26100.0
2014-08-05 15:00:00,79.92,79.98,79.88,79.89,44700.0,70.2468,70.2995,70.2117,70.2204,44700.0
2014-08-05 15:10:00,79.88,80.01,79.83,79.99,47700.0,70.2117,70.3259,70.1677,70.3083,47700.0
2014-08-05 15:20:00,79.98,80.03,79.94,79.95,60500.0,70.2995,70.3435,70.2644,70.2732,60500.0
2014-08-05 15:30:00,79.96,80.11,79.93,80.06,49900.0,70.282,70.4138,70.2556,70.3699,49900.0
2014-08-05 15:40:00,80.06,80.07,79.98,80.0,69200.0,70.3699,70.3787,70.2995,70.3171,69200.0
2014-08-05 15:50:00,80.0,80.06,79.95,80.0,141000.0,70.3171,70.3699,70.2732,70.3171,141000.0
2014-08-06 09:30:00,79.39,79.82,79.39,79.7,45000.0,69.781,70.1589,69.781,70.0534,45000.0
2014-08-06 09:40:00,79.72,80.12,79.7,80.02,29500.0,70.071,70.4226,70.0534,70.3347,29500.0
2014-08-06 09:50:00,80.05,80.09,79.93,79.93,14300.0,70.3611,70.3962,70.2556,70.2556,14300.0
2014-08-06 10:00:00,79.95,80.16,79.92,80.05,36800.0,70.2732,70.4578,70.2468,70.3611,36800.0
2014-08-06 10:10:00,80.06,80.07,79.79,79.79,42500.0,70.3699,70.3787,70.1325,70.1325,42500.0
2014-08-06 10:20:00,79.79,80.03,79.72,80.03,23400.0,70.1325,70.3435,70.071,70.3435,23400.0
2014-08-06 10:30:00,80.06,80.08,79.87,80.0,26800.0,70.3699,70.3874,70.2029,70.3171,26800.0
2014-08-06 10:40:00,80.0,80.01,79.83,79.91,26800.0,70.3171,70.3259,70.1677,70.238,26800.0
2014-08-06 10:50:00,79.94,80.17,79.93,80.17,165400.0,70.2644,70.4666,70.2556,70.4666,165400.0
2014-08-06 11:00:00,80.18,80.2,80.05,80.05,43300.0,70.4753,70.4929,70.3611,70.3611,43300.0
2014-08-06 11:10:00,80.04,80.07,80.0,80.01,9400.0,70.3523,70.3787,70.3171,70.3259,9400.0
2014-08-06 11:20:00,80.01,80.01,79.83,79.85,21900.0,70.3259,70.3259,70.1677,70.1853,21900.0
2014-08-06 11:30:00,79.86,80.0,79.86,79.96,21100.0,70.1941,70.3171,70.1941,70.282,21100.0
2014-08-06 11:40:00,79.97,80.11,79.95,80.06,24200.0,70.2908,70.4138,70.2732,70.3699,24200.0
2014-08-06 11:50:00,80.05,80.05,79.97,80.0,19900.0,70.3611,70.3611,70.2908,70.3171,19900.0
2014-08-06 12:00:00,80.0,80.1,79.99,80.01,15900.0,70.3171,70.405,70.3083,70.3259,15900.0
2014-08-06 12:10:00,79.98,80.0,79.89,79.92,14900.0,70.2995,70.3171,70.2204,70.2468,14900.0
2014-08-06 12:20:00,79.92,80.03,79.88,79.96,14700.0,70.2468,70.3435,70.2117,70.282,14700.0
2014-08-06 12:30:00,79.97,80.04,79.95,80.01,18800.0,70.2908,70.3523,70.2732,70.3259,18800.0
2014-08-06 12:40:00,80.0,80.01,79.93,79.93,9100.0,70.3171,70.3259,70.2556,70.2556,9100.0
2014-08-06 12:50:00,79.89,79.98,79.82,79.87,12400.0,70.2204,70.2995,70.1589,70.2029,12400.0
2014-08-06 13:00:00,79.85,79.92,79.75,79.75,25800.0,70.1853,70.2468,70.0974,70.0974,25800.0
2014-08-06 13:10:00,79.76,79.91,79.72,79.86,52700.0,70.1062,70.238,70.071,70.1941,52700.0
2014-08-06 13:20:00,79.86,79.86,79.76,79.77,37900.0,70.1941,70.1941,70.1062,70.115,37900.0
2014-08-06 13:30:00,79.77,79.86,79.75,79.84,19800.0,70.115,70.1941,70.0974,70.1765,19800.0
2014-08-06 13:40:00,79.87,79.87,79.71,79.72,11800.0,70.2029,70.2029,70.0622,70.071,11800.0
2014-08-06 13:50:00,79.72,79.75,79.66,79.68,33300.0,70.071,70.0974,70.0183,70.0359,33300.0
2014-08-06 14:00:00,79.68,79.76,79.65,79.7,24300.0,70.0359,70.1062,70.0095,70.0534,24300.0
2014-08-06 14:10:00,79.69,79.75,79.66,79.71,18000.0,70.0446,70.0974,70.0183,70.0622,18000.0
2014-08-06 14:20:00,79.71,79.77,79.69,79.73,36600.0,70.0622,70.115,70.0446,70.0798,36600.0
2014-08-06 14:30:00,79.74,79.83,79.69,79.83,35900.0,70.0886,70.1677,70.0446,70.1677,35900.0
2014-08-06 14:40:00,79.83,79.93,79.82,79.87,16000.0,70.1677,70.2556,70.1589,70.2029,16000.0
2014-08-06 14:50:00,79.87,79.9,79.8,79.8,15400.0,70.2029,70.2292,70.1413,70.1413,15400.0
2014-08-06 15:00:00,79.8,79.92,79.8,79.85,23500.0,70.1413,70.2468,70.1413,70.1853,23500.0
2014-08-06 15:10:00,79.86,79.91,79.79,79.9,20500.0,70.1941,70.238,70.1325,70.2292,20500.0
2014-08-06 15:20:00,79.9,79.94,79.85,79.87,38100.0,70.2292,70.2644,70.1853,70.2029,38100.0
2014-08-06 15:30:00,79.88,79.92,79.81,79.9,41200.0,70.2117,70.2468,70.1501,70.2292,41200.0
2014-08-06 15:40:00,79.89,79.97,79.84,79.84,38900.0,70.2204,70.2908,70.1765,70.1765,38900.0
2014-08-06 15:50:00,79.85,79.91,79.8,79.82,85000.0,70.1853,70.238,70.1413,70.1589,85000.0
2014-08-07 09:30:00,79.9,80.13,79.6,79.63,63000.0,70.2292,70.4314,69.9655,69.9919,63000.0
2014-08-07 09:40:00,79.62,79.81,79.49,79.61,115200.0,69.9831,70.1501,69.8689,69.9743,115200.0
2014-08-07 09:50:00,79.61,79.76,79.48,79.61,82500.0,69.9743,70.1062,69.8601,69.9743,82500.0
2014-08-07 10:00:00,79.65,79.95,79.58,79.93,69600.0,70.0095,70.2732,69.948,70.2556,69600.0
2014-08-07 10:10:00,79.94,79.94,79.77,79.87,11200.0,70.2644,70.2644,70.115,70.2029,11200.0
2014-08-07 10:20:00,79.87,79.95,79.8,79.89,5400.0,70.2029,70.2732,70.1413,70.2204,5400.0
2014-08-07 10:30:00,79.86,79.96,79.81,79.87,21400.0,70.1941,70.282,70.1501,70.2029,21400.0
2014-08-07 10:40:00,79.89,79.9,79.63,79.68,18700.0,70.2204,70.2292,69.9919,70.0359,18700.0
2014-08-07 10:50:00,79.7,79.81,79.64,79.78,18700.0,70.0534,70.1501,70.0007,70.1238,18700.0
2014-08-07 11:00:00,79.74,79.75,79.65,79.75,64200.0,70.0886,70.0974,70.0095,70.0974,64200.0
2014-08-07 11:10:00,79.76,79.78,79.6,79.72,12200.0,70.1062,70.1238,69.9655,70.071,12200.0
2014-08-07 11:20:00,79.72,79.78,79.67,79.67,28000.0,70.071,70.1238,70.0271,70.0271,28000.0
2014-08-07 11:30:00,79.68,79.76,79.57,79.57,38500.0,70.0359,70.1062,69.9392,69.9392,38500.0
2014-08-07 11:40:00,79.56,79.56,79.3,79.39,23100.0,69.9304,69.9304,69.7019,69.781,23100.0
2014-08-07 11:50:00,79.41,79.47,79.26,79.35,14500.0,69.7985,69.8513,69.6667,69.7458,14500.0
2014-08-07 12:00:00,79.35,79.48,79.33,79.48,15600.0,69.7458,69.8601,69.7282,69.8601,15600.0
2014-08-07 12:10:00,79.48,79.48,79.32,79.35,29500.0,69.8601,69.8601,69.7194,69.7458,29500.0
2014-08-07 12:20:00,79.36,79.4,79.32,79.33,10900.0,69.7546,69.7897,69.7194,69.7282,10900.0
2014-08-07 12:30:00,79.32,79.38,79.26,79.35,50200.0,69.7194,69.7722,69.6667,69.7458,50200.0
2014-08-07 12:40:00,79.35,79.4,79.28,79.31,5700.0,69.7458,69.7897,69.6843,69.7106,5700.0
2014-08-07 12:50:00,79.3,79.34,79.23,79.26,14600.0,69.7019,69.737,69.6403,69.6667,14600.0
2014-08-07 13:00:00,79.27,79.42,79.27,79.42,9200.0,69.6755,69.8073,69.6755,69.8073,9200.0
2014-08-07 13:10:00,79.44,79.47,79.36,79.47,9800.0,69.8249,69.8513,69.7546,69.8513,9800.0
2014-08-07 13:20:00,79.47,79.49,79.4,79.44,16500.0,69.8513,69.8689,69.7897,69.8249,16500.0
2014-08-07 13:30:00,79.46,79.5,79.42,79.45,7300.0,69.8425,69.8776,69.8073,69.8337,7300.0
2014-08-07 13:40:00,79.46,79.49,79.4,79.42,10200.0,69.8425,69.8689,69.7897,69.8073,10200.0
2014-08-07 13:50:00,79.4,79.47,79.35,79.46,12200.0,69.7897,69.8513,69.7458,69.8425,12200.0
2014-08-07 14:00:00,79.44,79.44,79.33,79.39,67200.0,69.8249,69.8249,69.7282,69.781,67200.0
2014-08-07 14:10:00,79.38,79.38,79.29,79.31,13600.0,69.7722,69.7722,69.6931,69.7106,13600.0
2014-08-07 14:20:00,79.3,79.39,79.3,79.33,23200.0,69.7019,69.781,69.7019,69.7282,23200.0
2014-08-07 14:30:00,79.33,79.38,79.29,79.29,95200.0,69.7282,69.7722,69.6931,69.6931,95200.0
2014-08-07 14:40:00,79.28,79.35,79.25,79.29,22600.0,69.6843,69.7458,69.6579,69.6931,22600.0
2014-08-07 14:50:00,79.3,79.35,79.25,79.25,19200.0,69.7019,69.7458,69.6579,69.6579,19200.0
2014-08-07 15:00:00,79.25,79.36,79.22,79.26,42000.0,69.6579,69.7546,69.6315,69.6667,42000.0
2014-08-07 15:10:00,79.25,79.31,79.12,79.16,58600.0,69.6579,69.7106,69.5436,69.5788,58600.0
2014-08-07 15:20:00,79.16,79.16,78.97,79.02,63500.0,69.5788,69.5788,69.4118,69.4557,63500.0
2014-08-07 15:30:00,79.03,79.15,78.99,79.11,170400.0,69.4645,69.57,69.4294,69.5348,170400.0
2014-08-07 15:40:00,79.12,79.2,79.05,79.1,57100.0,69.5436,69.614,69.4821,69.5261,57100.0
2014-08-07 15:50:00,79.11,79.3,79.1,79.23,202600.0,69.5348,69.7019,69.5261,69.6403,202600.0
2014-08-08 09:30:00,79.5,79.5,79.09,79.25,153500.0,69.8776,69.8776,69.5173,69.6579,153500.0
2014-08-08 09:40:00,79.23,79.27,78.91,78.93,35000.0,69.6403,69.6755,69.3591,69.3766,35000.0
2014-08-08 09:50:00,78.99,79.3,78.99,79.16,18400.0,69.4294,69.7019,69.4294,69.5788,18400.0
2014-08-08 10:00:00,79.15,79.37,79.06,79.16,15000.0,69.57,69.7634,69.4909,69.5788,15000.0
2014-08-08 10:10:00,79.16,79.24,79.07,79.1,62600.0,69.5788,69.6491,69.4997,69.5261,62600.0
2014-08-08 10:20:00,79.12,79.16,79.0,79.09,18700.0,69.5436,69.5788,69.4382,69.5173,18700.0
2014-08-08 10:30:00,79.09,79.28,79.07,79.28,27700.0,69.5173,69.6843,69.4997,69.6843,27700.0
2014-08-08 10:40:00,79.28,79.5,79.28,79.43,42700.0,69.6843,69.8776,69.6843,69.8161,42700.0
2014-08-08 10:50:00,79.44,79.5,79.37,79.37,5400.0,69.8249,69.8776,69.7634,69.7634,5400.0
2014-08-08 11:00:00,79.35,79.45,79.32,79.39,7900.0,69.7458,69.8337,69.7194,69.781,7900.0
2014-08-08 11:10:00,79.42,79.49,79.42,79.47,12500.0,69.8073,69.8689,69.8073,69.8513,12500.0
2014-08-08 11:20:00,79.46,79.55,79.4,79.55,8000.0,69.8425,69.9216,69.7897,69.9216,8000.0
2014-08-08 11:30:00,79.55,79.68,79.54,79.65,13700.0,69.9216,70.0359,69.9128,70.0095,13700.0
2014-08-08 11:40:00,79.68,79.69,79.61,79.61,7200.0,70.0359,70.0446,69.9743,69.9743,7200.0
2014-08-08 11:50:00,79.59,79.78,79.55,79.74,14400.0,69.9568,70.1238,69.9216,70.0886,14400.0
2014-08-08 12:00:00,79.73,79.73,79.6,79.62,10600.0,70.0798,70.0798,69.9655,69.9831,10600.0
2014-08-08 12:10:00,79.61,79.67,79.61,79.63,13400.0,69.9743,70.0271,69.9743,69.9919,13400.0
2014-08-08 12:20:00,79.63,79.65,79.49,79.52,11100.0,69.9919,70.0095,69.8689,69.8952,11100.0
2014-08-08 12:30:00,79.52,79.55,79.47,79.51,18800.0,69.8952,69.9216,69.8513,69.8864,18800.0
2014-08-08 12:40:00,79.52,79.55,79.51,79.52,7400.0,69.8952,69.9216,69.8864,69.8952,7400.0
2014-08-08 12:50:00,79.51,79.6,79.51,79.57,8300.0,69.8864,69.9655,69.8864,69.9392,8300.0
2014-08-08 13:00:00,79.56,79.64,79.53,79.64,5500.0,69.9304,70.0007,69.904,70.0007,5500.0
2014-08-08 13:10:00,79.64,79.75,79.58,79.75,18400.0,70.0007,70.0974,69.948,70.0974,18400.0
2014-08-08 13:20:00,79.76,79.95,79.75,79.9,10900.0,70.1062,70.2732,70.0974,70.2292,10900.0
2014-08-08 13:30:00,79.9,79.9,79.74,79.77,17900.0,70.2292,70.2292,70.0886,70.115,17900.0
2014-08-08 13:40:00,79.79,79.86,79.78,79.8,19600.0,70.1325,70.1941,70.1238,70.1413,19600.0
2014-08-08 13:50:00,79.8,79.83,79.74,79.79,14600.0,70.1413,70.1677,70.0886,70.1325,14600.0
2014-08-08 14:00:00,79.78,79.81,79.72,79.72,20900.0,70.1238,70.1501,70.071,70.071,20900.0
2014-08-08 14:10:00,79.74,79.75,79.63,79.63,6600.0,70.0886,70.0974,69.9919,69.9919,6600.0
2014-08-08 14:20:00,79.63,79.66,79.6,79.65,22700.0,69.9919,70.0183,69.9655,70.0095,22700.0
2014-08-08 14:30:00,79.66,79.78,79.63,79.78,11900.0,70.0183,70.1238,69.9919,70.1238,11900.0
2014-08-08 14:40:00,79.79,79.79,79.68,79.68,9800.0,70.1325,70.1325,70.0359,70.0359,9800.0
2014-08-08 14:50:00,79.67,79.72,79.59,79.65,5200.0,70.0271,70.071,69.9568,70.0095,5200.0
2014-08-08 15:00:00,79.64,79.72,79.63,79.66,8900.0,70.0007,70.071,69.9919,70.0183,8900.0
2014-08-08 15:10:00,79.65,79.73,79.61,79.7,14600.0,70.0095,70.0798,69.9743,70.0534,14600.0
2014-08-08 15:20:00,79.69,79.78,79.67,79.78,16800.0,70.0446,70.1238,70.0271,70.1238,16800.0
2014-08-08 15:30:00,79.78,79.79,79.72,79.75,26000.0,70.1238,70.1325,70.071,70.0974,26000.0
2014-08-08 15:40:00,79.74,79.82,79.74,79.76,60700.0,70.0886,70.1589,70.0886,70.1062,60700.0
2014-08-08 15:50:00,79.76,79.84,79.75,79.8,120900.0,70.1062,70.1765,70.0974,70.1413,120900.0
2014-08-11 09:30:00,80.13,80.13,79.78,79.83,41000.0,70.4314,70.4314,70.1238,70.1677,41000.0
2014-08-11 09:40:00,79.8,79.9,79.69,79.76,12000.0,70.1413,70.2292,70.0446,70.1062,12000.0
2014-08-11 09:50:00,79.76,79.81,79.59,79.72,16200.0,70.1062,70.1501,69.9568,70.071,16200.0
2014-08-11 10:00:00,79.74,79.94,79.71,79.94,9400.0,70.0886,70.2644,70.0622,70.2644,9400.0
2014-08-11 10:10:00,79.92,80.02,79.88,79.99,12300.0,70.2468,70.3347,70.2117,70.3083,12300.0
2014-08-11 10:20:00,79.96,79.97,79.86,79.89,8600.0,70.282,70.2908,70.1941,70.2204,8600.0
2014-08-11 10:30:00,79.89,80.0,79.88,79.98,34500.0,70.2204,70.3171,70.2117,70.2995,34500.0
2014-08-11 10:40:00,79.97,79.99,79.93,79.97,8100.0,70.2908,70.3083,70.2556,70.2908,8100.0
2014-08-11 10:50:00,79.97,79.97,79.81,79.84,9000.0,70.2908,70.2908,70.1501,70.1765,9000.0
2014-08-11 11:00:00,79.8,79.93,79.79,79.88,15200.0,70.1413,70.2556,70.1325,70.2117,15200.0
2014-08-11 11:10:00,79.92,80.03,79.92,80.02,9200.0,70.2468,70.3435,70.2468,70.3347,9200.0
2014-08-11 11:20:00,79.99,80.08,79.93,79.96,9300.0,70.3083,70.3874,70.2556,70.282,9300.0
2014-08-11 11:30:00,79.95,79.96,79.83,79.93,12700.0,70.2732,70.282,70.1677,70.2556,12700.0
2014-08-11 11:40:00,79.93,79.94,79.87,79.89,7300.0,70.2556,70.2644,70.2029,70.2204,7300.0
2014-08-11 11:50:00,79.9,79.96,79.89,79.95,6200.0,70.2292,70.282,70.2204,70.2732,6200.0
2014-08-11 12:00:00,79.95,79.98,79.78,79.78,3800.0,70.2732,70.2995,70.1238,70.1238,3800.0
2014-08-11 12:10:00,79.78,79.81,79.76,79.77,6400.0,70.1238,70.1501,70.1062,70.115,6400.0
2014-08-11 12:20:00,79.79,79.87,79.76,79.83,5500.0,70.1325,70.2029,70.1062,70.1677,5500.0
2014-08-11 12:30:00,79.82,79.85,79.75,79.84,6700.0,70.1589,70.1853,70.0974,70.1765,6700.0
2014-08-11 12:40:00,79.85,79.87,79.76,79.76,15200.0,70.1853,70.2029,70.1062,70.1062,15200.0
2014-08-11 12:50:00,79.76,79.78,79.71,79.71,6600.0,70.1062,70.1238,70.0622,70.0622,6600.0
2014-08-11 13:00:00,79.71,79.78,79.71,79.72,8900.0,70.0622,70.1238,70.0622,70.071,8900.0
2014-08-11 13:10:00,79.72,79.76,79.71,79.76,8000.0,70.071,70.1062,70.0622,70.1062,8000.0
2014-08-11 13:20:00,79.75,79.76,79.68,79.69,64200.0,70.0974,70.1062,70.0359,70.0446,64200.0
2014-08-11 13:30:00,79.7,79.74,79.68,79.71,9600.0,70.0534,70.0886,70.0359,70.0622,9600.0
2014-08-11 13:40:00,79.7,79.72,79.67,79.72,9100.0,70.0534,70.071,70.0271,70.071,9100.0
2014-08-11 13:50:00,79.72,79.72,79.58,79.59,9600.0,70.071,70.071,69.948,69.9568,9600.0
2014-08-11 14:00:00,79.59,79.66,79.56,79.66,7100.0,69.9568,70.0183,69.9304,70.0183,7100.0
2014-08-11 14:10:00,79.66,79.72,79.65,79.72,8400.0,70.0183,70.071,70.0095,70.071,8400.0
2014-08-11 14:20:00,79.71,79.72,79.62,79.62,12000.0,70.0622,70.071,69.9831,69.9831,12000.0
2014-08-11 14:30:00,79.62,79.64,79.6,79.62,8200.0,69.9831,70.0007,69.9655,69.9831,8200.0
2014-08-11 14:40:00,79.61,79.64,79.59,79.6,9500.0,69.9743,70.0007,69.9568,69.9655,9500.0
2014-08-11 14:50:00,79.61,79.62,79.58,79.6,6000.0,69.9743,69.9831,69.948,69.9655,6000.0
2014-08-11 15:00:00,79.59,79.72,79.59,79.7,8800.0,69.9568,70.071,69.9568,70.0534,8800.0
2014-08-11 15:10:00,79.69,79.7,79.65,79.65,11100.0,70.0446,70.0534,70.0095,70.0095,11100.0
2014-08-11 15:20:00,79.65,79.67,79.59,79.59,15300.0,70.0095,70.0271,69.9568,69.9568,15300.0
2014-08-11 15:30:00,79.59,79.64,79.58,79.63,11500.0,69.9568,70.0007,69.948,69.9919,11500.0
2014-08-11 15:40:00,79.63,79.64,79.55,79.57,22700.0,69.9919,70.0007,69.9216,69.9392,22700.0
2014-08-11 15:50:00,79.57,79.57,79.48,79.54,107500.0,69.9392,69.9392,69.8601,69.9128,107500.0
2014-08-12 09:30:00,79.98,80.02,79.43,79.68,89900.0,70.2995,70.3347,69.8161,70.0359,89900.0
2014-08-12 09:40:00,79.69,79.78,79.59,79.72,39700.0,70.0446,70.1238,69.9568,70.071,39700.0
2014-08-12 09:50:00,79.72,79.88,79.66,79.88,27400.0,70.071,70.2117,70.0183,70.2117,27400.0
2014-08-12 10:00:00,79.88,79.89,79.6,79.72,60300.0,70.2117,70.2204,69.9655,70.071,60300.0
2014-08-12 10:10:00,79.71,79.85,79.59,79.85,20900.0,70.0622,70.1853,69.9568,70.1853,20900.0
2014-08-12 10:20:00,79.84,79.9,79.74,79.9,63000.0,70.1765,70.2292,70.0886,70.2292,63000.0
2014-08-12 10:30:00,79.92,79.99,79.86,79.92,62400.0,70.2468,70.3083,70.1941,70.2468,62400.0
2014-08-12 10:40:00,79.9,79.96,79.87,79.89,41200.0,70.2292,70.282,70.2029,70.2204,41200.0
2014-08-12 10:50:00,79.88,79.97,79.86,79.91,27400.0,70.2117,70.2908,70.1941,70.238,27400.0
2014-08-12 11:00:00,79.91,79.91,79.76,79.77,53600.0,70.238,70.238,70.1062,70.115,53600.0
2014-08-12 11:10:00,79.76,79.81,79.72,79.78,20100.0,70.1062,70.1501,70.071,70.1238,20100.0
2014-08-12 11:20:00,79.79,79.84,79.77,79.84,11300.0,70.1325,70.1765,70.115,70.1765,11300.0
2014-08-12 11:30:00,79.85,79.9,79.81,79.87,21000.0,70.1853,70.2292,70.1501,70.2029,21000.0
2014-08-12 11:40:00,79.89,79.91,79.81,79.81,21600.0,70.2204,70.238,70.1501,70.1501,21600.0
2014-08-12 11:50:00,79.84,79.89,79.78,79.78,8400.0,70.1765,70.2204,70.1238,70.1238,8400.0
2014-08-12 12:00:00,79.77,79.82,79.71,79.79,10200.0,70.115,70.1589,70.0622,70.1325,10200.0
2014-08-12 12:10:00,79.81,79.89,79.79,79.8,24200.0,70.1501,70.2204,70.1325,70.1413,24200.0
2014-08-12 12:20:00,79.81,79.86,79.79,79.79,10000.0,70.1501,70.1941,70.1325,70.1325,10000.0
2014-08-12 12:30:00,79.82,79.91,79.82,79.91,37600.0,70.1589,70.238,70.1589,70.238,37600.0
2014-08-12 12:40:00,79.91,79.92,79.86,79.88,16800.0,70.238,70.2468,70.1941,70.2117,16800.0
2014-08-12 12:50:00,79.88,79.9,79.85,79.87,16500.0,70.2117,70.2292,70.1853,70.2029,16500.0
2014-08-12 13:00:00,79.86,79.93,79.85,79.89,23700.0,70.1941,70.2556,70.1853,70.2204,23700.0
2014-08-12 13:10:00,79.9,79.9,79.85,79.88,9800.0,70.2292,70.2292,70.1853,70.2117,9800.0
2014-08-12 13:20:00,79.9,79.9,79.84,79.9,7500.0,70.2292,70.2292,70.1765,70.2292,7500.0
2014-08-12 13:30:00,79.91,79.91,79.81,79.87,10900.0,70.238,70.238,70.1501,70.2029,10900.0
2014-08-12 13:40:00,79.86,79.86,79.78,79.79,5800.0,70.1941,70.1941,70.1238,70.1325,5800.0
2014-08-12 13:50:00,79.77,79.85,79.76,79.78,7600.0,70.115,70.1853,70.1062,70.1238,7600.0
2014-08-12 14:00:00,79.78,79.8,79.68,79.69,23000.0,70.1238,70.1413,70.0359,70.0446,23000.0
2014-08-12 14:10:00,79.69,79.7,79.62,79.64,8700.0,70.0446,70.0534,69.9831,70.0007,8700.0
2014-08-12 14:20:00,79.67,79.69,79.57,79.65,9500.0,70.0271,70.0446,69.9392,70.0095,9500.0
2014-08-12 14:30:00,79.62,79.66,79.53,79.63,30100.0,69.9831,70.0183,69.904,69.9919,30100.0
2014-08-12 14:40:00,79.63,79.64,79.53,79.53,23300.0,69.9919,70.0007,69.904,69.904,23300.0
2014-08-12 14:50:00,79.53,79.58,79.49,79.49,32300.0,69.904,69.948,69.8689,69.8689,32300.0
2014-08-12 15:00:00,79.5,79.65,79.5,79.65,24200.0,69.8776,70.0095,69.8776,70.0095,24200.0
2014-08-12 15:10:00,79.65,79.66,79.59,79.63,29600.0,70.0095,70.0183,69.9568,69.9919,29600.0
2014-08-12 15:20:00,79.64,79.66,79.57,79.58,31600.0,70.0007,70.0183,69.9392,69.948,31600.0
2014-08-12 15:30:00,79.57,79.64,79.54,79.64,72300.0,69.9392,70.0007,69.9128,70.0007,72300.0
2014-08-12 15:40:00,79.64,79.66,79.56,79.6,77500.0,70.0007,70.0183,69.9304,69.9655,77500.0
2014-08-12 15:50:00,79.6,79.61,79.58,79.6,110600.0,69.9655,69.9743,69.948,69.9655,110600.0
2014-08-13 09:30:00,79.99,80.29,79.98,80.1,37100.0,70.3083,70.572,70.2995,70.405,37100.0
2014-08-13 09:40:00,80.1,80.18,80.0,80.04,31100.0,70.405,70.4753,70.3171,70.3523,31100.0
2014-08-13 09:50:00,80.04,80.07,79.96,79.96,27600.0,70.3523,70.3787,70.282,70.282,27600.0
2014-08-13 10:00:00,79.97,80.03,79.95,79.99,23400.0,70.2908,70.3435,70.2732,70.3083,23400.0
2014-08-13 10:10:00,79.98,80.0,79.89,79.98,17100.0,70.2995,70.3171,70.2204,70.2995,17100.0
2014-08-13 10:20:00,79.99,80.0,79.96,80.0,14600.0,70.3083,70.3171,70.282,70.3171,14600.0
2014-08-13 10:30:00,80.01,80.19,79.98,80.19,19800.0,70.3259,70.4841,70.2995,70.4841,19800.0
2014-08-13 10:40:00,80.19,80.23,80.12,80.22,17600.0,70.4841,70.5193,70.4226,70.5105,17600.0
2014-08-13 10:50:00,80.23,80.25,80.11,80.16,15600.0,70.5193,70.5369,70.4138,70.4578,15600.0
2014-08-13 11:00:00,80.18,80.45,80.17,80.45,18800.0,70.4753,70.7127,70.4666,70.7127,18800.0
2014-08-13 11:10:00,80.44,80.46,80.38,80.39,15000.0,70.7039,70.7215,70.6511,70.6599,15000.0
2014-08-13 11:20:00,80.4,80.43,80.34,80.41,20100.0,70.6687,70.6951,70.616,70.6775,20100.0
2014-08-13 11:30:00,80.42,80.61,80.41,80.6,70000.0,70.6863,70.8533,70.6775,70.8445,70000.0
2014-08-13 11:40:00,80.61,80.69,80.6,80.62,19500.0,70.8533,70.9236,70.8445,70.8621,19500.0
2014-08-13 11:50:00,80.63,80.67,80.6,80.64,31800.0,70.8709,70.906,70.8445,70.8797,31800.0
2014-08-13 12:00:00,80.63,80.65,80.49,80.51,11800.0,70.8709,70.8885,70.7478,70.7654,11800.0
2014-08-13 12:10:00,80.51,80.54,80.48,80.54,18200.0,70.7654,70.7918,70.739,70.7918,18200.0
2014-08-13 12:20:00,80.55,80.55,80.49,80.53,15500.0,70.8006,70.8006,70.7478,70.783,15500.0
2014-08-13 12:30:00,80.53,80.58,80.5,80.56,29100.0,70.783,70.8269,70.7566,70.8093,29100.0
2014-08-13 12:40:00,80.57,80.65,80.56,80.63,12600.0,70.8181,70.8885,70.8093,70.8709,12600.0
2014-08-13 12:50:00,80.63,80.63,80.54,80.57,26800.0,70.8709,70.8709,70.7918,70.8181,26800.0
2014-08-13 13:00:00,80.56,80.57,80.54,80.56,11900.0,70.8093,70.8181,70.7918,70.8093,11900.0
2014-08-13 13:10:00,80.58,80.6,80.55,80.55,10300.0,70.8269,70.8445,70.8006,70.8006,10300.0
2014-08-13 13:20:00,80.55,80.59,80.52,80.57,11400.0,70.8006,70.8357,70.7742,70.8181,11400.0
2014-08-13 13:30:00,80.58,80.64,80.56,80.64,12300.0,70.8269,70.8797,70.8093,70.8797,12300.0
2014-08-13 13:40:00,80.64,80.68,80.6,80.67,31700.0,70.8797,70.9148,70.8445,70.906,31700.0
2014-08-13 13:50:00,80.66,80.66,80.61,80.61,34100.0,70.8972,70.8972,70.8533,70.8533,34100.0
2014-08-13 14:00:00,80.62,80.7,80.61,80.68,51500.0,70.8621,70.9324,70.8533,70.9148,51500.0
2014-08-13 14:10:00,80.67,80.71,80.67,80.7,11400.0,70.906,70.9412,70.906,70.9324,11400.0
2014-08-13 14:20:00,80.7,80.71,80.68,80.69,19800.0,70.9324,70.9412,70.9148,70.9236,19800.0
2014-08-13 14:30:00,80.68,80.8,80.68,80.75,37100.0,70.9148,71.0203,70.9148,70.9764,37100.0
2014-08-13 14:40:00,80.74,80.74,80.69,80.71,93700.0,70.9676,70.9676,70.9236,70.9412,93700.0
2014-08-13 14:50:00,80.71,80.73,80.7,80.72,16700.0,70.9412,70.9588,70.9324,70.95,16700.0
2014-08-13 15:00:00,80.71,80.71,80.6,80.6,27900.0,70.9412,70.9412,70.8445,70.8445,27900.0
2014-08-13 15:10:00,80.6,80.66,80.59,80.66,23900.0,70.8445,70.8972,70.8357,70.8972,23900.0
2014-08-13 15:20:00,80.66,80.71,80.66,80.66,23200.0,70.8972,70.9412,70.8972,70.8972,23200.0
2014-08-13 15:30:00,80.67,80.68,80.64,80.66,81400.0,70.906,70.9148,70.8797,70.8972,81400.0
2014-08-13 15:40:00,80.66,80.8,80.64,80.8,66000.0,70.8972,71.0203,70.8797,71.0203,66000.0
2014-08-13 15:50:00,80.8,80.8,80.71,80.75,135200.0,71.0203,71.0203,70.9412,70.9764,135200.0
2014-08-14 09:30:00,80.89,81.23,80.81,81.09,26600.0,71.0994,71.3983,71.0291,71.2752,26600.0
2014-08-14 09:40:00,81.14,81.28,81.12,81.25,23100.0,71.3191,71.4422,71.3016,71.4158,23100.0
2014-08-14 09:50:00,81.25,81.3,81.25,81.25,40900.0,71.4158,71.4598,71.4158,71.4158,40900.0
2014-08-14 10:00:00,81.26,81.27,81.08,81.18,67800.0,71.4246,71.4334,71.2664,71.3543,67800.0
2014-08-14 10:10:00,81.18,81.27,81.15,81.24,32300.0,71.3543,71.4334,71.3279,71.407,32300.0
2014-08-14 10:20:00,81.2,81.24,81.14,81.18,52200.0,71.3719,71.407,71.3191,71.3543,52200.0
2014-08-14 10:30:00,81.19,81.34,81.17,81.18,43000.0,71.3631,71.4949,71.3455,71.3543,43000.0
2014-08-14 10:40:00,81.19,81.38,81.18,81.34,45900.0,71.3631,71.5301,71.3543,71.4949,45900.0
2014-08-14 10:50:00,81.33,81.34,81.2,81.2,28100.0,71.4861,71.4949,71.3719,71.3719,28100.0
2014-08-14 11:00:00,81.18,81.29,81.17,81.28,38000.0,71.3543,71.451,71.3455,71.4422,38000.0
2014-08-14 11:10:00,81.28,81.33,81.26,81.27,19200.0,71.4422,71.4861,71.4246,71.4334,19200.0
2014-08-14 11:20:00,81.28,81.28,81.08,81.08,27200.0,71.4422,71.4422,71.2664,71.2664,27200.0
2014-08-14 11:30:00,81.1,81.12,81.05,81.05,20100.0,71.284,71.3016,71.24,71.24,20100.0
2014-08-14 11:40:00,81.05,81.13,81.05,81.11,15200.0,71.24,71.3104,71.24,71.2928,15200.0
2014-08-14 11:50:00,81.12,81.18,81.09,81.15,21200.0,71.3016,71.3543,71.2752,71.3279,21200.0
2014-08-14 12:00:00,81.15,81.15,81.08,81.08,11700.0,71.3279,71.3279,71.2664,71.2664,11700.0
2014-08-14 12:10:00,81.08,81.09,81.05,81.05,8000.0,71.2664,71.2752,71.24,71.24,8000.0
2014-08-14 12:20:00,81.05,81.05,80.95,80.98,24800.0,71.24,71.24,71.1521,71.1785,24800.0
2014-08-14 12:30:00,80.98,80.99,80.89,80.89,8000.0,71.1785,71.1873,71.0994,71.0994,8000.0
2014-08-14 12:40:00,80.89,80.91,80.88,80.88,11600.0,71.0994,71.117,71.0906,71.0906,11600.0
2014-08-14 12:50:00,80.89,80.92,80.82,80.82,9500.0,71.0994,71.1258,71.0379,71.0379,9500.0
2014-08-14 13:00:00,80.82,80.84,80.76,80.77,11300.0,71.0379,71.0555,70.9851,70.9939,11300.0
2014-08-14 13:10:00,80.77,80.89,80.76,80.87,14700.0,70.9939,71.0994,70.9851,71.0818,14700.0
2014-08-14 13:20:00,80.86,80.86,80.79,80.8,13600.0,71.073,71.073,71.0115,71.0203,13600.0
2014-08-14 13:30:00,80.8,80.8,80.71,80.71,13500.0,71.0203,71.0203,70.9412,70.9412,13500.0
2014-08-14 13:40:00,80.71,80.71,80.62,80.63,25900.0,70.9412,70.9412,70.8621,70.8709,25900.0
2014-08-14 13:50:00,80.63,80.63,80.56,80.58,19300.0,70.8709,70.8709,70.8093,70.8269,19300.0
2014-08-14 14:00:00,80.58,80.66,80.55,80.64,19400.0,70.8269,70.8972,70.8006,70.8797,19400.0
2014-08-14 14:10:00,80.66,80.68,80.64,80.67,10700.0,70.8972,70.9148,70.8797,70.906,10700.0
2014-08-14 14:20:00,80.66,80.73,80.66,80.72,10100.0,70.8972,70.9588,70.8972,70.95,10100.0
2014-08-14 14:30:00,80.72,80.76,80.72,80.76,12200.0,70.95,70.9851,70.95,70.9851,12200.0
2014-08-14 14:40:00,80.75,80.76,80.7,80.72,13400.0,70.9764,70.9851,70.9324,70.95,13400.0
2014-08-14 14:50:00,80.73,80.73,80.71,80.72,9400.0,70.9588,70.9588,70.9412,70.95,9400.0
2014-08-14 15:00:00,80.72,80.8,80.72,80.78,15400.0,70.95,71.0203,70.95,71.0027,15400.0
2014-08-14 15:10:00,80.78,80.8,80.74,80.75,14900.0,71.0027,71.0203,70.9676,70.9764,14900.0
2014-08-14 15:20:00,80.75,80.75,80.7,80.74,26000.0,70.9764,70.9764,70.9324,70.9676,26000.0
2014-08-14 15:30:00,80.74,80.77,80.72,80.74,29200.0,70.9676,70.9939,70.95,70.9676,29200.0
2014-08-14 15:40:00,80.74,80.79,80.74,80.79,22000.0,70.9676,71.0115,70.9676,71.0115,22000.0
2014-08-14 15:50:00,80.79,80.94,80.79,80.92,90200.0,71.0115,71.1434,71.0115,71.1258,90200.0
2014-08-15 09:30:00,81.22,81.22,80.98,81.0,99300.0,71.3895,71.3895,71.1785,71.1961,99300.0
2014-08-15 09:40:00,80.95,80.99,80.8,80.87,8900.0,71.1521,71.1873,71.0203,71.0818,8900.0
2014-08-15 09:50:00,80.89,81.09,80.8,81.08,14600.0,71.0994,71.2752,71.0203,71.2664,14600.0
2014-08-15 10:00:00,81.05,81.11,80.95,80.95,6900.0,71.24,71.2928,71.1521,71.1521,6900.0
2014-08-15 10:10:00,80.94,80.96,80.87,80.89,17200.0,71.1434,71.1609,71.0818,71.0994,17200.0
2014-08-15 10:20:00,80.93,80.97,80.88,80.95,19300.0,71.1346,71.1697,71.0906,71.1521,19300.0
2014-08-15 10:30:00,80.96,81.01,80.94,80.97,9200.0,71.1609,71.2049,71.1434,71.1697,9200.0
2014-08-15 10:40:00,80.95,80.95,80.5,80.6,21700.0,71.1521,71.1521,70.7566,70.8445,21700.0
2014-08-15 10:50:00,80.56,80.56,80.07,80.47,41800.0,70.8093,70.8093,70.3787,70.7302,41800.0
2014-08-15 11:00:00,80.45,80.51,80.31,80.49,23600.0,70.7127,70.7654,70.5896,70.7478,23600.0
2014-08-15 11:10:00,80.48,80.63,80.44,80.47,4700.0,70.739,70.8709,70.7039,70.7302,4700.0
2014-08-15 11:20:00,80.45,80.46,80.23,80.24,12200.0,70.7127,70.7215,70.5193,70.5281,12200.0
2014-08-15 11:30:00,80.24,80.27,80.17,80.23,14200.0,70.5281,70.5544,70.4666,70.5193,14200.0
2014-08-15 11:40:00,80.26,80.29,80.06,80.09,17200.0,70.5457,70.572,70.3699,70.3962,17200.0
2014-08-15 11:50:00,80.12,80.12,79.78,79.94,23300.0,70.4226,70.4226,70.1238,70.2644,23300.0
2014-08-15 12:00:00,79.92,80.02,79.78,80.02,14500.0,70.2468,70.3347,70.1238,70.3347,14500.0
2014-08-15 12:10:00,80.0,80.07,79.89,79.96,20800.0,70.3171,70.3787,70.2204,70.282,20800.0
2014-08-15 12:20:00,80.01,80.18,79.93,80.18,5300.0,70.3259,70.4753,70.2556,70.4753,5300.0
2014-08-15 12:30:00,80.17,80.22,80.1,80.22,4500.0,70.4666,70.5105,70.405,70.5105,4500.0
2014-08-15 12:40:00,80.23,80.31,80.2,80.25,5400.0,70.5193,70.5896,70.4929,70.5369,5400.0
2014-08-15 12:50:00,80.24,80.31,80.19,80.25,6900.0,70.5281,70.5896,70.4841,70.5369,6900.0
2014-08-15 13:00:00,80.23,80.28,80.12,80.25,7000.0,70.5193,70.5632,70.4226,70.5369,7000.0
2014-08-15 13:10:00,80.26,80.33,80.26,80.27,5000.0,70.5457,70.6072,70.5457,70.5544,5000.0
2014-08-15 13:20:00,80.25,80.28,80.22,80.23,5600.0,70.5369,70.5632,70.5105,70.5193,5600.0
2014-08-15 13:30:00,80.22,80.23,80.12,80.13,5200.0,70.5105,70.5193,70.4226,70.4314,5200.0
2014-08-15 13:40:00,80.14,80.24,80.14,80.17,5900.0,70.4402,70.5281,70.4402,70.4666,5900.0
2014-08-15 13:50:00,80.18,80.22,80.09,80.17,8400.0,70.4753,70.5105,70.3962,70.4666,8400.0
2014-08-15 14:00:00,80.15,80.19,80.12,80.17,7600.0,70.449,70.4841,70.4226,70.4666,7600.0
2014-08-15 14:10:00,80.19,80.23,80.18,80.18,6600.0,70.4841,70.5193,70.4753,70.4753,6600.0
2014-08-15 14:20:00,80.18,80.38,80.18,80.38,6600.0,70.4753,70.6511,70.4753,70.6511,6600.0
2014-08-15 14:30:00,80.39,80.46,80.37,80.37,6900.0,70.6599,70.7215,70.6423,70.6423,6900.0
2014-08-15 14:40:00,80.39,80.53,80.39,80.49,12000.0,70.6599,70.783,70.6599,70.7478,12000.0
2014-08-15 14:50:00,80.49,80.49,80.4,80.4,5700.0,70.7478,70.7478,70.6687,70.6687,5700.0
2014-08-15 15:00:00,80.41,80.44,80.36,80.42,15900.0,70.6775,70.7039,70.6336,70.6863,15900.0
2014-08-15 15:10:00,80.39,80.45,80.39,80.42,26900.0,70.6599,70.7127,70.6599,70.6863,26900.0
2014-08-15 15:20:00,80.42,80.44,80.37,80.42,26500.0,70.6863,70.7039,70.6423,70.6863,26500.0
2014-08-15 15:30:00,80.41,80.51,80.38,80.39,39200.0,70.6775,70.7654,70.6511,70.6599,39200.0
2014-08-15 15:40:00,80.4,80.47,80.39,80.47,42800.0,70.6687,70.7302,70.6599,70.7302,42800.0
2014-08-15 15:50:00,80.46,80.56,80.45,80.48,67800.0,70.7215,70.8093,70.7127,70.739,67800.0
2014-08-18 09:30:00,81.06,81.1,80.73,81.05,35900.0,71.2488,71.284,70.9588,71.24,35900.0
2014-08-18 09:40:00,81.05,81.23,80.99,81.04,17500.0,71.24,71.3983,71.1873,71.2312,17500.0
2014-08-18 09:50:00,81.05,81.17,81.0,81.14,20500.0,71.24,71.3455,71.1961,71.3191,20500.0
2014-08-18 10:00:00,81.17,81.17,81.1,81.14,8400.0,71.3455,71.3455,71.284,71.3191,8400.0
2014-08-18 10:10:00,81.14,81.31,81.13,81.3,12900.0,71.3191,71.4686,71.3104,71.4598,12900.0
2014-08-18 10:20:00,81.29,81.35,81.22,81.22,11300.0,71.451,71.5037,71.3895,71.3895,11300.0
2014-08-18 10:30:00,81.22,81.3,81.13,81.28,9500.0,71.3895,71.4598,71.3104,71.4422,9500.0
2014-08-18 10:40:00,81.3,81.31,81.26,81.31,8400.0,71.4598,71.4686,71.4246,71.4686,8400.0
2014-08-18 10:50:00,81.31,81.37,81.31,81.31,10800.0,71.4686,71.5213,71.4686,71.4686,10800.0
2014-08-18 11:00:00,81.3,81.3,81.17,81.18,21400.0,71.4598,71.4598,71.3455,71.3543,21400.0
2014-08-18 11:10:00,81.2,81.23,81.13,81.2,11900.0,71.3719,71.3983,71.3104,71.3719,11900.0
2014-08-18 11:20:00,81.19,81.22,81.16,81.2,9200.0,71.3631,71.3895,71.3367,71.3719,9200.0
2014-08-18 11:30:00,81.2,81.22,81.16,81.19,7000.0,71.3719,71.3895,71.3367,71.3631,7000.0
2014-08-18 11:40:00,81.18,81.19,81.12,81.12,28800.0,71.3543,71.3631,71.3016,71.3016,28800.0
2014-08-18 11:50:00,81.12,81.15,81.09,81.11,5300.0,71.3016,71.3279,71.2752,71.2928,5300.0
2014-08-18 12:00:00,81.1,81.16,81.1,81.15,7000.0,71.284,71.3367,71.284,71.3279,7000.0
2014-08-18 12:10:00,81.16,81.18,81.11,81.11,6000.0,71.3367,71.3543,71.2928,71.2928,6000.0
2014-08-18 12:20:00,81.11,81.14,81.09,81.12,7500.0,71.2928,71.3191,71.2752,71.3016,7500.0
2014-08-18 12:30:00,81.12,81.12,81.07,81.1,9100.0,71.3016,71.3016,71.2576,71.284,9100.0
2014-08-18 12:40:00,81.11,81.15,81.1,81.13,4500.0,71.2928,71.3279,71.284,71.3104,4500.0
2014-08-18 12:50:00,81.13,81.14,81.1,81.1,5000.0,71.3104,71.3191,71.284,71.284,5000.0
2014-08-18 13:00:00,81.08,81.1,81.04,81.06,4700.0,71.2664,71.284,71.2312,71.2488,4700.0
2014-08-18 13:10:00,81.05,81.08,80.98,81.01,11300.0,71.24,71.2664,71.1785,71.2049,11300.0
2014-08-18 13:20:00,81.01,81.02,80.99,81.02,10100.0,71.2049,71.2137,71.1873,71.2137,10100.0
2014-08-18 13:30:00,81.01,81.02,81.0,81.01,5800.0,71.2049,71.2137,71.1961,71.2049,5800.0
2014-08-18 13:40:00,81.01,81.06,81.01,81.04,4900.0,71.2049,71.2488,71.2049,71.2312,4900.0
2014-08-18 13:50:00,81.02,81.03,81.0,81.02,7900.0,71.2137,71.2225,71.1961,71.2137,7900.0
2014-08-18 14:00:00,81.02,81.05,81.01,81.02,6900.0,71.2137,71.24,71.2049,71.2137,6900.0
2014-08-18 14:10:00,81.02,81.04,81.0,81.01,4200.0,71.2137,71.2312,71.1961,71.2049,4200.0
2014-08-18 14:20:00,81.01,81.05,80.99,81.02,10200.0,71.2049,71.24,71.1873,71.2137,10200.0
2014-08-18 14:30:00,81.01,81.04,81.0,81.01,8100.0,71.2049,71.2312,71.1961,71.2049,8100.0
2014-08-18 14:40:00,81.01,81.06,81.0,81.01,7900.0,71.2049,71.2488,71.1961,71.2049,7900.0
2014-08-18 14:50:00,81.01,81.07,81.01,81.06,7200.0,71.2049,71.2576,71.2049,71.2488,7200.0
2014-08-18 15:00:00,81.08,81.14,81.06,81.14,13800.0,71.2664,71.3191,71.2488,71.3191,13800.0
2014-08-18 15:10:00,81.13,81.14,81.09,81.14,11700.0,71.3104,71.3191,71.2752,71.3191,11700.0
2014-08-18 15:20:00,81.15,81.19,81.11,81.17,36100.0,71.3279,71.3631,71.2928,71.3455,36100.0
2014-08-18 15:30:00,81.16,81.18,81.12,81.17,21800.0,71.3367,71.3543,71.3016,71.3455,21800.0
2014-08-18 15:40:00,81.18,81.21,81.14,81.19,37100.0,71.3543,71.3807,71.3191,71.3631,37100.0
2014-08-18 15:50:00,81.19,81.32,81.19,81.3,115300.0,71.3631,71.4774,71.3631,71.4598,115300.0
2014-08-19 09:30:00,81.25,81.33,81.08,81.26,37500.0,71.4158,71.4861,71.2664,71.4246,37500.0
2014-08-19 09:40:00,81.26,81.42,81.2,81.33,28900.0,71.4246,71.5653,71.3719,71.4861,28900.0
2014-08-19 09:50:00,81.33,81.34,81.26,81.34,10700.0,71.4861,71.4949,71.4246,71.4949,10700.0
2014-08-19 10:00:00,81.35,81.42,81.3,81.3,18900.0,71.5037,71.5653,71.4598,71.4598,18900.0
2014-08-19 10:10:00,81.3,81.43,81.29,81.33,19300.0,71.4598,71.574,71.451,71.4861,19300.0
2014-08-19 10:20:00,81.36,81.43,81.34,81.41,21800.0,71.5125,71.574,71.4949,71.5565,21800.0
2014-08-19 10:30:00,81.42,81.55,81.38,81.55,16700.0,71.5653,71.6795,71.5301,71.6795,16700.0
2014-08-19 10:40:00,81.54,81.6,81.51,81.6,10900.0,71.6707,71.7235,71.6444,71.7235,10900.0
2014-08-19 10:50:00,81.58,81.69,81.58,81.66,22500.0,71.7059,71.8026,71.7059,71.7762,22500.0
2014-08-19 11:00:00,81.66,81.74,81.65,81.73,16200.0,71.7762,71.8465,71.7674,71.8377,16200.0
2014-08-19 11:10:00,81.73,81.77,81.7,81.75,29400.0,71.8377,71.8729,71.8114,71.8553,29400.0
2014-08-19 11:20:00,81.72,81.84,81.72,81.84,13600.0,71.8289,71.9344,71.8289,71.9344,13600.0
2014-08-19 11:30:00,81.82,81.83,81.66,81.66,26200.0,71.9168,71.9256,71.7762,71.7762,26200.0
2014-08-19 11:40:00,81.66,81.72,81.65,81.72,17800.0,71.7762,71.8289,71.7674,71.8289,17800.0
2014-08-19 11:50:00,81.72,81.73,81.7,81.72,15900.0,71.8289,71.8377,71.8114,71.8289,15900.0
2014-08-19 12:00:00,81.73,81.74,81.66,81.66,9200.0,71.8377,71.8465,71.7762,71.7762,9200.0
2014-08-19 12:10:00,81.66,81.68,81.61,81.68,9200.0,71.7762,71.7938,71.7323,71.7938,9200.0
2014-08-19 12:20:00,81.67,81.73,81.64,81.72,7400.0,71.785,71.8377,71.7586,71.8289,7400.0
2014-08-19 12:30:00,81.72,81.73,81.65,81.66,5800.0,71.8289,71.8377,71.7674,71.7762,5800.0
2014-08-19 12:40:00,81.66,81.67,81.64,81.66,5000.0,71.7762,71.785,71.7586,71.7762,5000.0
2014-08-19 12:50:00,81.66,81.67,81.58,81.59,17200.0,71.7762,71.785,71.7059,71.7147,17200.0
2014-08-19 13:00:00,81.59,81.74,81.58,81.7,16200.0,71.7147,71.8465,71.7059,71.8114,16200.0
2014-08-19 13:10:00,81.67,81.69,81.64,81.69,5900.0,71.785,71.8026,71.7586,71.8026,5900.0
2014-08-19 13:20:00,81.69,81.74,81.67,81.73,4900.0,71.8026,71.8465,71.785,71.8377,4900.0
2014-08-19 13:30:00,81.74,81.75,81.7,81.74,7600.0,71.8465,71.8553,71.8114,71.8465,7600.0
2014-08-19 13:40:00,81.72,81.79,81.71,81.79,8900.0,71.8289,71.8905,71.8202,71.8905,8900.0
2014-08-19 13:50:00,81.78,81.78,81.74,81.75,9200.0,71.8817,71.8817,71.8465,71.8553,9200.0
2014-08-19 14:00:00,81.75,81.78,81.74,81.77,12500.0,71.8553,71.8817,71.8465,71.8729,12500.0
2014-08-19 14:10:00,81.77,81.82,81.77,81.81,11900.0,71.8729,71.9168,71.8729,71.9081,11900.0
2014-08-19 14:20:00,81.81,81.98,81.81,81.98,32900.0,71.9081,72.0575,71.9081,72.0575,32900.0
2014-08-19 14:30:00,81.98,82.02,81.88,81.9,33100.0,72.0575,72.0926,71.9696,71.9872,33100.0
2014-08-19 14:40:00,81.9,81.91,81.85,81.9,12100.0,71.9872,71.9959,71.9432,71.9872,12100.0
2014-08-19 14:50:00,81.9,81.91,81.86,81.88,8500.0,71.9872,71.9959,71.952,71.9696,8500.0
2014-08-19 15:00:00,81.9,81.92,81.86,81.91,15000.0,71.9872,72.0047,71.952,71.9959,15000.0
2014-08-19 15:10:00,81.93,81.97,81.91,81.94,19900.0,72.0135,72.0487,71.9959,72.0223,19900.0
2014-08-19 15:20:00,81.94,81.94,81.89,81.91,24400.0,72.0223,72.0223,71.9784,71.9959,24400.0
2014-08-19 15:30:00,81.92,81.97,81.91,81.97,37400.0,72.0047,72.0487,71.9959,72.0487,37400.0
2014-08-19 15:40:00,81.97,81.97,81.93,81.95,54200.0,72.0487,72.0487,72.0135,72.0311,54200.0
2014-08-19 15:50:00,81.96,81.99,81.94,81.97,94600.0,72.0399,72.0663,72.0223,72.0487,94600.0
2014-08-20 09:30:00,81.64,81.8,81.4,81.5,46400.0,71.7586,71.8993,71.5477,71.6356,46400.0
2014-08-20 09:40:00,81.5,81.58,81.34,81.41,14200.0,71.6356,71.7059,71.4949,71.5565,14200.0
2014-08-20 09:50:00,81.4,81.41,81.3,81.32,7300.0,71.5477,71.5565,71.4598,71.4774,7300.0
2014-08-20 10:00:00,81.32,81.44,81.31,81.38,27000.0,71.4774,71.5828,71.4686,71.5301,27000.0
2014-08-20 10:10:00,81.38,81.5,81.36,81.5,10200.0,71.5301,71.6356,71.5125,71.6356,10200.0
2014-08-20 10:20:00,81.53,81.62,81.53,81.58,8100.0,71.6619,71.741,71.6619,71.7059,8100.0
2014-08-20 10:30:00,81.6,81.61,81.49,81.56,26900.0,71.7235,71.7323,71.6268,71.6883,26900.0
2014-08-20 10:40:00,81.54,81.72,81.52,81.67,16800.0,71.6707,71.8289,71.6532,71.785,16800.0
2014-08-20 10:50:00,81.67,81.86,81.64,81.85,16700.0,71.785,71.952,71.7586,71.9432,16700.0
2014-08-20 11:00:00,81.85,81.85,81.73,81.73,5500.0,71.9432,71.9432,71.8377,71.8377,5500.0
2014-08-20 11:10:00,81.73,81.77,81.73,81.75,11500.0,71.8377,71.8729,71.8377,71.8553,11500.0
2014-08-20 11:20:00,81.73,81.82,81.72,81.79,10500.0,71.8377,71.9168,71.8289,71.8905,10500.0
2014-08-20 11:30:00,81.8,81.86,81.79,81.81,21000.0,71.8993,71.952,71.8905,71.9081,21000.0
2014-08-20 11:40:00,81.81,81.83,81.79,81.81,30700.0,71.9081,71.9256,71.8905,71.9081,30700.0
2014-08-20 11:50:00,81.81,81.81,81.65,81.67,13100.0,71.9081,71.9081,71.7674,71.785,13100.0
2014-08-20 12:00:00,81.67,81.7,81.65,81.7,10800.0,71.785,71.8114,71.7674,71.8114,10800.0
2014-08-20 12:10:00,81.7,81.75,81.69,81.73,6700.0,71.8114,71.8553,71.8026,71.8377,6700.0
2014-08-20 12:20:00,81.74,81.74,81.69,81.7,5700.0,71.8465,71.8465,71.8026,71.8114,5700.0
2014-08-20 12:30:00,81.71,81.72,81.67,81.72,6500.0,71.8202,71.8289,71.785,71.8289,6500.0
2014-08-20 12:40:00,81.71,81.73,81.71,81.72,6000.0,71.8202,71.8377,71.8202,71.8289,6000.0
2014-08-20 12:50:00,81.72,81.73,81.7,81.73,6300.0,71.8289,71.8377,71.8114,71.8377,6300.0
2014-08-20 13:00:00,81.73,81.75,81.73,81.75,6100.0,71.8377,71.8553,71.8377,71.8553,6100.0
2014-08-20 13:10:00,81.75,81.79,81.73,81.79,5000.0,71.8553,71.8905,71.8377,71.8905,5000.0
2014-08-20 13:20:00,81.77,81.79,81.77,81.78,4000.0,71.8729,71.8905,71.8729,71.8817,4000.0
2014-08-20 13:30:00,81.78,81.81,81.76,81.78,8300.0,71.8817,71.9081,71.8641,71.8817,8300.0
2014-08-20 13:40:00,81.77,81.82,81.76,81.79,6700.0,71.8729,71.9168,71.8641,71.8905,6700.0
2014-08-20 13:50:00,81.79,81.79,81.72,81.73,8200.0,71.8905,71.8905,71.8289,71.8377,8200.0
2014-08-20 14:00:00,81.73,81.77,81.54,81.61,34000.0,71.8377,71.8729,71.6707,71.7323,34000.0
2014-08-20 14:10:00,81.61,81.66,81.57,81.58,17900.0,71.7323,71.7762,71.6971,71.7059,17900.0
2014-08-20 14:20:00,81.59,81.77,81.59,81.72,12300.0,71.7147,71.8729,71.7147,71.8289,12300.0
2014-08-20 14:30:00,81.72,81.81,81.72,81.81,19500.0,71.8289,71.9081,71.8289,71.9081,19500.0
2014-08-20 14:40:00,81.81,81.87,81.77,81.87,10300.0,71.9081,71.9608,71.8729,71.9608,10300.0
2014-08-20 14:50:00,81.88,81.9,81.84,81.9,9600.0,71.9696,71.9872,71.9344,71.9872,9600.0
2014-08-20 15:00:00,81.9,81.99,81.9,81.98,19300.0,71.9872,72.0663,71.9872,72.0575,19300.0
2014-08-20 15:10:00,81.97,82.01,81.91,81.96,16800.0,72.0487,72.0838,71.9959,72.0399,16800.0
2014-08-20 15:20:00,81.95,81.96,81.86,81.87,20200.0,72.0311,72.0399,71.952,71.9608,20200.0
2014-08-20 15:30:00,81.88,81.91,81.86,81.89,23000.0,71.9696,71.9959,71.952,71.9784,23000.0
2014-08-20 15:40:00,81.89,81.94,81.88,81.88,56900.0,71.9784,72.0223,71.9696,71.9696,56900.0
2014-08-20 15:50:00,81.9,81.93,81.87,81.89,78100.0,71.9872,72.0135,71.9608,71.9784,78100.0
2014-08-21 09:30:00,81.78,82.24,81.7,82.02,31000.0,71.8817,72.286,71.8114,72.0926,31000.0
2014-08-21 09:40:00,82.01,82.17,82.0,82.17,7100.0,72.0838,72.2245,72.0751,72.2245,7100.0
2014-08-21 09:50:00,82.17,82.44,82.14,82.44,18100.0,72.2245,72.4618,72.1981,72.4618,18100.0
2014-08-21 10:00:00,82.43,82.49,82.15,82.16,32300.0,72.453,72.5057,72.2069,72.2157,32300.0
2014-08-21 10:10:00,82.15,82.38,82.12,82.35,22500.0,72.2069,72.4091,72.1805,72.3827,22500.0
2014-08-21 10:20:00,82.37,82.41,82.28,82.28,16100.0,72.4003,72.4354,72.3212,72.3212,16100.0
2014-08-21 10:30:00,82.28,82.47,82.28,82.45,13800.0,72.3212,72.4882,72.3212,72.4706,13800.0
2014-08-21 10:40:00,82.45,82.49,82.34,82.36,11700.0,72.4706,72.5057,72.3739,72.3915,11700.0
2014-08-21 10:50:00,82.36,82.45,82.36,82.45,25700.0,72.3915,72.4706,72.3915,72.4706,25700.0
2014-08-21 11:00:00,82.42,82.57,82.42,82.52,21400.0,72.4442,72.5761,72.4442,72.5321,21400.0
2014-08-21 11:10:00,82.53,82.63,82.53,82.62,17800.0,72.5409,72.6288,72.5409,72.62,17800.0
2014-08-21 11:20:00,82.61,82.61,82.54,82.56,11100.0,72.6112,72.6112,72.5497,72.5673,11100.0
2014-08-21 11:30:00,82.55,82.56,82.46,82.47,14500.0,72.5585,72.5673,72.4794,72.4882,14500.0
2014-08-21 11:40:00,82.46,82.62,82.44,82.54,19100.0,72.4794,72.62,72.4618,72.5497,19100.0
2014-08-21 11:50:00,82.52,82.56,82.49,82.56,10400.0,72.5321,72.5673,72.5057,72.5673,10400.0
2014-08-21 12:00:00,82.55,82.56,82.52,82.54,15500.0,72.5585,72.5673,72.5321,72.5497,15500.0
2014-08-21 12:10:00,82.54,82.61,82.53,82.55,10400.0,72.5497,72.6112,72.5409,72.5585,10400.0
2014-08-21 12:20:00,82.54,82.56,82.44,82.46,6000.0,72.5497,72.5673,72.4618,72.4794,6000.0
2014-08-21 12:30:00,82.47,82.5,82.46,82.48,5800.0,72.4882,72.5145,72.4794,72.497,5800.0
2014-08-21 12:40:00,82.48,82.5,82.47,82.47,6100.0,72.497,72.5145,72.4882,72.4882,6100.0
2014-08-21 12:50:00,82.48,82.48,82.43,82.43,7300.0,72.497,72.497,72.453,72.453,7300.0
2014-08-21 13:00:00,82.44,82.48,82.42,82.46,9200.0,72.4618,72.497,72.4442,72.4794,9200.0
2014-08-21 13:10:00,82.47,82.53,82.43,82.52,13100.0,72.4882,72.5409,72.453,72.5321,13100.0
2014-08-21 13:20:00,82.5,82.52,82.49,82.51,6200.0,72.5145,72.5321,72.5057,72.5233,6200.0
2014-08-21 13:30:00,82.5,82.52,82.49,82.52,6100.0,72.5145,72.5321,72.5057,72.5321,6100.0
2014-08-21 13:40:00,82.52,82.55,82.49,82.53,7300.0,72.5321,72.5585,72.5057,72.5409,7300.0
2014-08-21 13:50:00,82.53,82.54,82.5,82.51,6900.0,72.5409,72.5497,72.5145,72.5233,6900.0
2014-08-21 14:00:00,82.5,82.53,82.49,82.53,9800.0,72.5145,72.5409,72.5057,72.5409,9800.0
2014-08-21 14:10:00,82.53,82.58,82.52,82.58,14500.0,72.5409,72.5849,72.5321,72.5849,14500.0
2014-08-21 14:20:00,82.58,82.76,82.58,82.75,35500.0,72.5849,72.7431,72.5849,72.7343,35500.0
2014-08-21 14:30:00,82.75,82.76,82.69,82.73,27500.0,72.7343,72.7431,72.6815,72.7167,27500.0
2014-08-21 14:40:00,82.73,82.75,82.72,82.73,16100.0,72.7167,72.7343,72.7079,72.7167,16100.0
2014-08-21 14:50:00,82.73,82.75,82.72,82.74,18000.0,72.7167,72.7343,72.7079,72.7255,18000.0
2014-08-21 15:00:00,82.75,82.75,82.73,82.75,17100.0,72.7343,72.7343,72.7167,72.7343,17100.0
2014-08-21 15:10:00,82.75,82.85,82.74,82.84,48000.0,72.7343,72.8222,72.7255,72.8134,48000.0
2014-08-21 15:20:00,82.84,82.95,82.84,82.91,53700.0,72.8134,72.9101,72.8134,72.8749,53700.0
2014-08-21 15:30:00,82.92,82.95,82.8,82.82,96200.0,72.8837,72.9101,72.7782,72.7958,96200.0
2014-08-21 15:40:00,82.82,82.89,82.81,82.87,88500.0,72.7958,72.8573,72.787,72.8398,88500.0
2014-08-21 15:50:00,82.87,82.91,82.85,82.9,178700.0,72.8398,72.8749,72.8222,72.8661,178700.0
2014-08-22 09:30:00,82.78,82.79,82.52,82.52,27200.0,72.7606,72.7694,72.5321,72.5321,27200.0
2014-08-22 09:40:00,82.51,82.52,82.19,82.31,20600.0,72.5233,72.5321,72.2421,72.3475,20600.0
2014-08-22 09:50:00,82.3,82.37,82.26,82.37,12500.0,72.3387,72.4003,72.3036,72.4003,12500.0
2014-08-22 10:00:00,82.37,82.51,82.27,82.5,28900.0,72.4003,72.5233,72.3124,72.5145,28900.0
2014-08-22 10:10:00,82.51,82.51,82.29,82.36,15100.0,72.5233,72.5233,72.33,72.3915,15100.0
2014-08-22 10:20:00,82.36,82.45,82.3,82.4,14700.0,72.3915,72.4706,72.3387,72.4266,14700.0
2014-08-22 10:30:00,82.41,82.47,82.35,82.45,23100.0,72.4354,72.4882,72.3827,72.4706,23100.0
2014-08-22 10:40:00,82.45,82.46,82.42,82.45,21000.0,72.4706,72.4794,72.4442,72.4706,21000.0
2014-08-22 10:50:00,82.46,82.48,82.3,82.38,29800.0,72.4794,72.497,72.3387,72.4091,29800.0
2014-08-22 11:00:00,82.36,82.45,82.24,82.38,38800.0,72.3915,72.4706,72.286,72.4091,38800.0
2014-08-22 11:10:00,82.39,82.42,82.32,82.32,10100.0,72.4179,72.4442,72.3563,72.3563,10100.0
2014-08-22 11:20:00,82.33,82.41,82.3,82.36,16900.0,72.3651,72.4354,72.3387,72.3915,16900.0
2014-08-22 11:30:00,82.37,82.39,82.25,82.26,14800.0,72.4003,72.4179,72.2948,72.3036,14800.0
2014-08-22 11:40:00,82.26,82.28,82.19,82.2,16400.0,72.3036,72.3212,72.2421,72.2508,16400.0
2014-08-22 11:50:00,82.23,82.26,82.21,82.23,16400.0,72.2772,72.3036,72.2596,72.2772,16400.0
2014-08-22 12:00:00,82.23,82.25,82.19,82.2,8400.0,72.2772,72.2948,72.2421,72.2508,8400.0
2014-08-22 12:10:00,82.21,82.26,82.2,82.24,11200.0,72.2596,72.3036,72.2508,72.286,11200.0
2014-08-22 12:20:00,82.24,82.39,82.24,82.36,11700.0,72.286,72.4179,72.286,72.3915,11700.0
2014-08-22 12:30:00,82.39,82.39,82.35,82.35,6600.0,72.4179,72.4179,72.3827,72.3827,6600.0
2014-08-22 12:40:00,82.33,82.33,82.27,82.29,8900.0,72.3651,72.3651,72.3124,72.33,8900.0
2014-08-22 12:50:00,82.29,82.33,82.29,82.3,9300.0,72.33,72.3651,72.33,72.3387,9300.0
2014-08-22 13:00:00,82.3,82.31,82.26,82.29,10100.0,72.3387,72.3475,72.3036,72.33,10100.0
2014-08-22 13:10:00,82.28,82.31,82.27,82.3,9700.0,72.3212,72.3475,72.3124,72.3387,9700.0
2014-08-22 13:20:00,82.29,82.38,82.29,82.33,8600.0,72.33,72.4091,72.33,72.3651,8600.0
2014-08-22 13:30:00,82.35,82.37,82.28,82.31,7000.0,72.3827,72.4003,72.3212,72.3475,7000.0
2014-08-22 13:40:00,82.31,82.31,82.28,82.28,11900.0,72.3475,72.3475,72.3212,72.3212,11900.0
2014-08-22 13:50:00,82.29,82.29,82.23,82.24,11500.0,72.33,72.33,72.2772,72.286,11500.0
2014-08-22 14:00:00,82.25,82.25,82.16,82.18,11700.0,72.2948,72.2948,72.2157,72.2333,11700.0
2014-08-22 14:10:00,82.17,82.21,82.14,82.15,9600.0,72.2245,72.2596,72.1981,72.2069,9600.0
2014-08-22 14:20:00,82.14,82.17,82.13,82.14,11300.0,72.1981,72.2245,72.1893,72.1981,11300.0
2014-08-22 14:30:00,82.13,82.15,82.03,82.06,19900.0,72.1893,72.2069,72.1014,72.1278,19900.0
2014-08-22 14:40:00,82.07,82.14,82.05,82.12,9800.0,72.1366,72.1981,72.119,72.1805,9800.0
2014-08-22 14:50:00,82.11,82.23,82.1,82.22,16600.0,72.1717,72.2772,72.163,72.2684,16600.0
2014-08-22 15:00:00,82.21,82.33,82.21,82.33,19500.0,72.2596,72.3651,72.2596,72.3651,19500.0
2014-08-22 15:10:00,82.32,82.33,82.27,82.29,12400.0,72.3563,72.3651,72.3124,72.33,12400.0
2014-08-22 15:20:00,82.29,82.3,82.23,82.23,19000.0,72.33,72.3387,72.2772,72.2772,19000.0
2014-08-22 15:30:00,82.22,82.24,82.18,82.21,33500.0,72.2684,72.286,72.2333,72.2596,33500.0
2014-08-22 15:40:00,82.21,82.21,82.13,82.15,53100.0,72.2596,72.2596,72.1893,72.2069,53100.0
2014-08-22 15:50:00,82.15,82.19,82.12,82.14,103300.0,72.2069,72.2421,72.1805,72.1981,103300.0
2014-08-25 09:30:00,82.44,82.5,82.3,82.46,14600.0,72.4618,72.5145,72.3387,72.4794,14600.0
2014-08-25 09:40:00,82.49,82.61,82.45,82.59,11200.0,72.5057,72.6112,72.4706,72.5936,11200.0
2014-08-25 09:50:00,82.63,82.69,82.54,82.69,9400.0,72.6288,72.6815,72.5497,72.6815,9400.0
2014-08-25 10:00:00,82.68,82.83,82.68,82.76,4100.0,72.6728,72.8046,72.6728,72.7431,4100.0
2014-08-25 10:10:00,82.81,82.82,82.71,82.74,6700.0,72.787,72.7958,72.6991,72.7255,6700.0
2014-08-25 10:20:00,82.75,82.82,82.72,82.75,8500.0,72.7343,72.7958,72.7079,72.7343,8500.0
2014-08-25 10:30:00,82.75,82.78,82.72,82.73,9300.0,72.7343,72.7606,72.7079,72.7167,9300.0
2014-08-25 10:40:00,82.73,82.82,82.71,82.76,9300.0,72.7167,72.7958,72.6991,72.7431,9300.0
2014-08-25 10:50:00,82.77,82.84,82.75,82.83,17000.0,72.7519,72.8134,72.7343,72.8046,17000.0
2014-08-25 11:00:00,82.82,82.87,82.79,82.83,13400.0,72.7958,72.8398,72.7694,72.8046,13400.0
2014-08-25 11:10:00,82.83,82.84,82.72,82.73,38200.0,72.8046,72.8134,72.7079,72.7167,38200.0
2014-08-25 11:20:00,82.75,82.79,82.72,82.73,10700.0,72.7343,72.7694,72.7079,72.7167,10700.0
2014-08-25 11:30:00,82.73,82.85,82.73,82.82,15000.0,72.7167,72.8222,72.7167,72.7958,15000.0
2014-08-25 11:40:00,82.84,82.94,82.81,82.93,5300.0,72.8134,72.9013,72.787,72.8925,5300.0
2014-08-25 11:50:00,82.93,82.93,82.87,82.89,6500.0,72.8925,72.8925,72.8398,72.8573,6500.0
2014-08-25 12:00:00,82.89,82.91,82.87,82.9,23100.0,72.8573,72.8749,72.8398,72.8661,23100.0
2014-08-25 12:10:00,82.9,82.91,82.88,82.89,14600.0,72.8661,72.8749,72.8485,72.8573,14600.0
2014-08-25 12:20:00,82.89,82.96,82.89,82.94,32800.0,72.8573,72.9189,72.8573,72.9013,32800.0
2014-08-25 12:30:00,82.95,82.96,82.9,82.91,22900.0,72.9101,72.9189,72.8661,72.8749,22900.0
2014-08-25 12:40:00,82.91,82.97,82.89,82.97,13900.0,72.8749,72.9277,72.8573,72.9277,13900.0
2014-08-25 12:50:00,82.96,82.97,82.93,82.96,15400.0,72.9189,72.9277,72.8925,72.9189,15400.0
2014-08-25 13:00:00,82.94,82.94,82.84,82.84,18900.0,72.9013,72.9013,72.8134,72.8134,18900.0
2014-08-25 13:10:00,82.84,82.89,82.84,82.86,7500.0,72.8134,72.8573,72.8134,72.831,7500.0
2014-08-25 13:20:00,82.86,82.92,82.86,82.91,4500.0,72.831,72.8837,72.831,72.8749,4500.0
2014-08-25 13:30:00,82.9,82.91,82.82,82.87,10200.0,72.8661,72.8749,72.7958,72.8398,10200.0
2014-08-25 13:40:00,82.87,82.87,82.82,82.84,6600.0,72.8398,72.8398,72.7958,72.8134,6600.0
2014-08-25 13:50:00,82.84,82.91,82.82,82.9,18000.0,72.8134,72.8749,72.7958,72.8661,18000.0
2014-08-25 14:00:00,82.89,82.96,82.89,82.89,16300.0,72.8573,72.9189,72.8573,72.8573,16300.0
2014-08-25 14:10:00,82.88,82.89,82.75,82.75,5700.0,72.8485,72.8573,72.7343,72.7343,5700.0
2014-08-25 14:20:00,82.75,82.75,82.68,82.71,7300.0,72.7343,72.7343,72.6728,72.6991,7300.0
2014-08-25 14:30:00,82.7,82.71,82.65,82.65,4700.0,72.6903,72.6991,72.6464,72.6464,4700.0
2014-08-25 14:40:00,82.66,82.74,82.66,82.73,90800.0,72.6552,72.7255,72.6552,72.7167,90800.0
2014-08-25 14:50:00,82.72,82.82,82.72,82.78,9200.0,72.7079,72.7958,72.7079,72.7606,9200.0
2014-08-25 15:00:00,82.78,82.78,82.71,82.71,7200.0,72.7606,72.7606,72.6991,72.6991,7200.0
2014-08-25 15:10:00,82.73,82.76,82.7,82.75,8400.0,72.7167,72.7431,72.6903,72.7343,8400.0
2014-08-25 15:20:00,82.74,82.79,82.74,82.78,12200.0,72.7255,72.7694,72.7255,72.7606,12200.0
2014-08-25 15:30:00,82.79,82.84,82.78,82.83,18900.0,72.7694,72.8134,72.7606,72.8046,18900.0
2014-08-25 15:40:00,82.83,82.9,82.83,82.9,31200.0,72.8046,72.8661,72.8046,72.8661,31200.0
2014-08-25 15:50:00,82.88,82.99,82.86,82.94,132500.0,72.8485,72.9452,72.831,72.9013,132500.0
2014-08-26 09:30:00,82.52,83.09,82.52,82.86,29200.0,72.5321,73.0331,72.5321,72.831,29200.0
2014-08-26 09:40:00,82.86,82.96,82.7,82.75,37600.0,72.831,72.9189,72.6903,72.7343,37600.0
2014-08-26 09:50:00,82.74,82.93,82.69,82.83,20500.0,72.7255,72.8925,72.6815,72.8046,20500.0
2014-08-26 10:00:00,82.82,82.88,82.71,82.74,11900.0,72.7958,72.8485,72.6991,72.7255,11900.0
2014-08-26 10:10:00,82.77,82.83,82.72,82.72,7000.0,72.7519,72.8046,72.7079,72.7079,7000.0
2014-08-26 10:20:00,82.72,82.81,82.7,82.78,10800.0,72.7079,72.787,72.6903,72.7606,10800.0
2014-08-26 10:30:00,82.79,82.86,82.75,82.77,7400.0,72.7694,72.831,72.7343,72.7519,7400.0
2014-08-26 10:40:00,82.77,82.89,82.69,82.89,25600.0,72.7519,72.8573,72.6815,72.8573,25600.0
2014-08-26 10:50:00,82.9,82.99,82.88,82.97,13700.0,72.8661,72.9452,72.8485,72.9277,13700.0
2014-08-26 11:00:00,82.96,82.98,82.88,82.92,8200.0,72.9189,72.9364,72.8485,72.8837,8200.0
2014-08-26 11:10:00,82.94,82.94,82.81,82.83,74900.0,72.9013,72.9013,72.787,72.8046,74900.0
2014-08-26 11:20:00,82.82,82.83,82.78,82.81,32300.0,72.7958,72.8046,72.7606,72.787,32300.0
2014-08-26 11:30:00,82.81,82.81,82.73,82.73,24900.0,72.787,72.787,72.7167,72.7167,24900.0
2014-08-26 11:40:00,82.75,82.81,82.74,82.77,15300.0,72.7343,72.787,72.7255,72.7519,15300.0
2014-08-26 11:50:00,82.77,82.77,82.62,82.62,25400.0,72.7519,72.7519,72.62,72.62,25400.0
2014-08-26 12:00:00,82.62,82.7,82.61,82.69,10600.0,72.62,72.6903,72.6112,72.6815,10600.0
2014-08-26 12:10:00,82.69,82.69,82.64,82.65,5500.0,72.6815,72.6815,72.6376,72.6464,5500.0
2014-08-26 12:20:00,82.64,82.67,82.59,82.59,10000.0,72.6376,72.664,72.5936,72.5936,10000.0
2014-08-26 12:30:00,82.6,82.64,82.59,82.64,8800.0,72.6024,72.6376,72.5936,72.6376,8800.0
2014-08-26 12:40:00,82.63,82.63,82.48,82.5,14400.0,72.6288,72.6288,72.497,72.5145,14400.0
2014-08-26 12:50:00,82.49,82.55,82.49,82.52,8000.0,72.5057,72.5585,72.5057,72.5321,8000.0
2014-08-26 13:00:00,82.51,82.53,82.37,82.38,16800.0,72.5233,72.5409,72.4003,72.4091,16800.0
2014-08-26 13:10:00,82.37,82.38,82.3,82.32,16700.0,72.4003,72.4091,72.3387,72.3563,16700.0
2014-08-26 13:20:00,82.31,82.31,82.22,82.27,74400.0,72.3475,72.3475,72.2684,72.3124,74400.0
2014-08-26 13:30:00,82.27,82.28,82.09,82.16,35300.0,72.3124,72.3212,72.1542,72.2157,35300.0
2014-08-26 13:40:00,82.17,82.3,82.12,82.27,36200.0,72.2245,72.3387,72.1805,72.3124,36200.0
2014-08-26 13:50:00,82.28,82.46,82.22,82.46,36600.0,72.3212,72.4794,72.2684,72.4794,36600.0
2014-08-26 14:00:00,82.47,82.58,82.47,82.56,28300.0,72.4882,72.5849,72.4882,72.5673,28300.0
2014-08-26 14:10:00,82.56,82.68,82.56,82.66,43200.0,72.5673,72.6728,72.5673,72.6552,43200.0
2014-08-26 14:20:00,82.66,82.69,82.62,82.68,20900.0,72.6552,72.6815,72.62,72.6728,20900.0
2014-08-26 14:30:00,82.68,82.7,82.6,82.67,24500.0,72.6728,72.6903,72.6024,72.664,24500.0
2014-08-26 14:40:00,82.68,82.72,82.67,82.68,17000.0,72.6728,72.7079,72.664,72.6728,17000.0
2014-08-26 14:50:00,82.7,82.73,82.68,82.7,21100.0,72.6903,72.7167,72.6728,72.6903,21100.0
2014-08-26 15:00:00,82.71,82.72,82.66,82.7,24500.0,72.6991,72.7079,72.6552,72.6903,24500.0
2014-08-26 15:10:00,82.69,82.77,82.69,82.76,25700.0,72.6815,72.7519,72.6815,72.7431,25700.0
2014-08-26 15:20:00,82.77,82.83,82.76,82.82,43600.0,72.7519,72.8046,72.7431,72.7958,43600.0
2014-08-26 15:30:00,82.83,82.84,82.69,82.69,98700.0,72.8046,72.8134,72.6815,72.6815,98700.0
2014-08-26 15:40:00,82.7,82.8,82.69,82.79,238200.0,72.6903,72.7782,72.6815,72.7694,238200.0
2014-08-26 15:50:00,82.78,82.9,82.77,82.86,168600.0,72.7606,72.8661,72.7519,72.831,168600.0
2014-08-27 09:30:00,82.74,82.83,82.61,82.61,20500.0,72.7255,72.8046,72.6112,72.6112,20500.0
2014-08-27 09:40:00,82.61,82.75,82.54,82.61,22000.0,72.6112,72.7343,72.5497,72.6112,22000.0
2014-08-27 09:50:00,82.62,82.69,82.42,82.42,4000.0,72.62,72.6815,72.4442,72.4442,4000.0
2014-08-27 10:00:00,82.43,82.53,82.38,82.5,8700.0,72.453,72.5409,72.4091,72.5145,8700.0
2014-08-27 10:10:00,82.52,82.52,82.38,82.42,3600.0,72.5321,72.5321,72.4091,72.4442,3600.0
2014-08-27 10:20:00,82.43,82.5,82.37,82.44,13900.0,72.453,72.5145,72.4003,72.4618,13900.0
2014-08-27 10:30:00,82.44,82.54,82.42,82.49,26100.0,72.4618,72.5497,72.4442,72.5057,26100.0
2014-08-27 10:40:00,82.49,82.58,82.46,82.56,16000.0,72.5057,72.5849,72.4794,72.5673,16000.0
2014-08-27 10:50:00,82.59,82.61,82.47,82.54,18000.0,72.5936,72.6112,72.4882,72.5497,18000.0
2014-08-27 11:00:00,82.55,82.59,82.52,82.58,14400.0,72.5585,72.5936,72.5321,72.5849,14400.0
2014-08-27 11:10:00,82.57,82.57,82.5,82.52,8300.0,72.5761,72.5761,72.5145,72.5321,8300.0
2014-08-27 11:20:00,82.52,82.55,82.47,82.47,11700.0,72.5321,72.5585,72.4882,72.4882,11700.0
2014-08-27 11:30:00,82.47,82.54,82.41,82.51,10300.0,72.4882,72.5497,72.4354,72.5233,10300.0
2014-08-27 11:40:00,82.53,82.53,82.46,82.5,5700.0,72.5409,72.5409,72.4794,72.5145,5700.0
2014-08-27 11:50:00,82.47,82.51,82.47,82.51,3900.0,72.4882,72.5233,72.4882,72.5233,3900.0
2014-08-27 12:00:00,82.52,82.54,82.44,82.44,3300.0,72.5321,72.5497,72.4618,72.4618,3300.0
2014-08-27 12:10:00,82.41,82.49,82.41,82.47,4100.0,72.4354,72.5057,72.4354,72.4882,4100.0
2014-08-27 12:20:00,82.47,82.56,82.47,82.51,8600.0,72.4882,72.5673,72.4882,72.5233,8600.0
2014-08-27 12:30:00,82.51,82.53,82.45,82.46,3000.0,72.5233,72.5409,72.4706,72.4794,3000.0
2014-08-27 12:40:00,82.45,82.5,82.44,82.49,6700.0,72.4706,72.5145,72.4618,72.5057,6700.0
2014-08-27 12:50:00,82.5,82.51,82.41,82.42,2500.0,72.5145,72.5233,72.4354,72.4442,2500.0
2014-08-27 13:00:00,82.42,82.42,82.39,82.39,5100.0,72.4442,72.4442,72.4179,72.4179,5100.0
2014-08-27 13:10:00,82.4,82.4,82.33,82.34,9800.0,72.4266,72.4266,72.3651,72.3739,9800.0
2014-08-27 13:20:00,82.35,82.38,82.28,82.29,4400.0,72.3827,72.4091,72.3212,72.33,4400.0
2014-08-27 13:30:00,82.3,82.3,82.26,82.27,6700.0,72.3387,72.3387,72.3036,72.3124,6700.0
2014-08-27 13:40:00,82.27,82.28,82.25,82.26,4000.0,72.3124,72.3212,72.2948,72.3036,4000.0
2014-08-27 13:50:00,82.26,82.26,82.2,82.23,3400.0,72.3036,72.3036,72.2508,72.2772,3400.0
2014-08-27 14:00:00,82.23,82.23,82.15,82.2,8300.0,72.2772,72.2772,72.2069,72.2508,8300.0
2014-08-27 14:10:00,82.2,82.2,82.18,82.18,4400.0,72.2508,72.2508,72.2333,72.2333,4400.0
2014-08-27 14:20:00,82.18,82.24,82.18,82.23,3300.0,72.2333,72.286,72.2333,72.2772,3300.0
2014-08-27 14:30:00,82.23,82.3,82.23,82.29,8100.0,72.2772,72.3387,72.2772,72.33,8100.0
2014-08-27 14:40:00,82.29,82.29,82.16,82.26,8700.0,72.33,72.33,72.2157,72.3036,8700.0
2014-08-27 14:50:00,82.25,82.3,82.18,82.18,8100.0,72.2948,72.3387,72.2333,72.2333,8100.0
2014-08-27 15:00:00,82.19,82.22,82.16,82.19,5600.0,72.2421,72.2684,72.2157,72.2421,5600.0
2014-08-27 15:10:00,82.19,82.23,82.14,82.16,20200.0,72.2421,72.2772,72.1981,72.2157,20200.0
2014-08-27 15:20:00,82.18,82.22,82.17,82.18,12000.0,72.2333,72.2684,72.2245,72.2333,12000.0
2014-08-27 15:30:00,82.19,82.25,82.17,82.22,18400.0,72.2421,72.2948,72.2245,72.2684,18400.0
2014-08-27 15:40:00,82.23,82.31,82.23,82.31,26800.0,72.2772,72.3475,72.2772,72.3475,26800.0
2014-08-27 15:50:00,82.31,82.37,82.3,82.31,51900.0,72.3475,72.4003,72.3387,72.3475,51900.0
2014-08-28 09:30:00,82.13,82.47,81.97,82.0,40900.0,72.1893,72.4882,72.0487,72.0751,40900.0
2014-08-28 09:40:00,81.99,82.1,81.89,82.04,10900.0,72.0663,72.163,71.9784,72.1102,10900.0
2014-08-28 09:50:00,82.07,82.13,82.05,82.1,5000.0,72.1366,72.1893,72.119,72.163,5000.0
2014-08-28 10:00:00,82.08,82.24,82.07,82.18,9500.0,72.1454,72.286,72.1366,72.2333,9500.0
2014-08-28 10:10:00,82.18,82.23,82.14,82.23,25300.0,72.2333,72.2772,72.1981,72.2772,25300.0
2014-08-28 10:20:00,82.19,82.3,82.18,82.26,7900.0,72.2421,72.3387,72.2333,72.3036,7900.0
2014-08-28 10:30:00,82.25,82.32,82.22,82.25,9400.0,72.2948,72.3563,72.2684,72.2948,9400.0
2014-08-28 10:40:00,82.24,82.45,82.23,82.4,7100.0,72.286,72.4706,72.2772,72.4266,7100.0
2014-08-28 10:50:00,82.41,82.45,82.39,82.39,2200.0,72.4354,72.4706,72.4179,72.4179,2200.0
2014-08-28 11:00:00,82.41,82.44,82.33,82.38,14700.0,72.4354,72.4618,72.3651,72.4091,14700.0
2014-08-28 11:10:00,82.38,82.44,82.35,82.39,10800.0,72.4091,72.4618,72.3827,72.4179,10800.0
2014-08-28 11:20:00,82.39,82.4,82.35,82.39,8600.0,72.4179,72.4266,72.3827,72.4179,8600.0
2014-08-28 11:30:00,82.4,82.52,82.39,82.51,13800.0,72.4266,72.5321,72.4179,72.5233,13800.0
2014-08-28 11:40:00,82.5,82.53,82.47,82.47,10800.0,72.5145,72.5409,72.4882,72.4882,10800.0
2014-08-28 11:50:00,82.46,82.5,82.46,82.48,8600.0,72.4794,72.5145,72.4794,72.497,8600.0
2014-08-28 12:00:00,82.48,82.51,82.45,82.47,3400.0,72.497,72.5233,72.4706,72.4882,3400.0
2014-08-28 12:10:00,82.46,82.53,82.46,82.52,9500.0,72.4794,72.5409,72.4794,72.5321,9500.0
2014-08-28 12:20:00,82.52,82.55,82.49,82.55,6700.0,72.5321,72.5585,72.5057,72.5585,6700.0
2014-08-28 12:30:00,82.55,82.56,82.51,82.54,4000.0,72.5585,72.5673,72.5233,72.5497,4000.0
2014-08-28 12:40:00,82.52,82.57,82.5,82.56,2900.0,72.5321,72.5761,72.5145,72.5673,2900.0
2014-08-28 12:50:00,82.55,82.59,82.52,82.59,5400.0,72.5585,72.5936,72.5321,72.5936,5400.0
2014-08-28 13:00:00,82.57,82.59,82.54,82.57,6400.0,72.5761,72.5936,72.5497,72.5761,6400.0
2014-08-28 13:10:00,82.58,82.59,82.54,82.54,3900.0,72.5849,72.5936,72.5497,72.5497,3900.0
2014-08-28 13:20:00,82.53,82.6,82.53,82.6,7000.0,72.5409,72.6024,72.5409,72.6024,7000.0
2014-08-28 13:30:00,82.6,82.61,82.59,82.6,6300.0,72.6024,72.6112,72.5936,72.6024,6300.0
2014-08-28 13:40:00,82.6,82.65,82.58,82.62,4300.0,72.6024,72.6464,72.5849,72.62,4300.0
2014-08-28 13:50:00,82.61,82.65,82.6,82.6,5300.0,72.6112,72.6464,72.6024,72.6024,5300.0
2014-08-28 14:00:00,82.6,82.61,82.57,82.58,6000.0,72.6024,72.6112,72.5761,72.5849,6000.0
2014-08-28 14:10:00,82.57,82.58,82.53,82.57,7200.0,72.5761,72.5849,72.5409,72.5761,7200.0
2014-08-28 14:20:00,82.58,82.6,82.55,82.59,6500.0,72.5849,72.6024,72.5585,72.5936,6500.0
2014-08-28 14:30:00,82.59,82.64,82.59,82.62,8300.0,72.5936,72.6376,72.5936,72.62,8300.0
2014-08-28 14:40:00,82.62,82.63,82.59,82.6,29900.0,72.62,72.6288,72.5936,72.6024,29900.0
2014-08-28 14:50:00,82.6,82.62,82.57,82.57,3100.0,72.6024,72.62,72.5761,72.5761,3100.0
2014-08-28 15:00:00,82.58,82.58,82.51,82.52,10300.0,72.5849,72.5849,72.5233,72.5321,10300.0
2014-08-28 15:10:00,82.5,82.57,82.48,82.57,7500.0,72.5145,72.5761,72.497,72.5761,7500.0
2014-08-28 15:20:00,82.57,82.62,82.57,82.6,12200.0,72.5761,72.62,72.5761,72.6024,12200.0
2014-08-28 15:30:00,82.6,82.67,82.6,82.67,18500.0,72.6024,72.664,72.6024,72.664,18500.0
2014-08-28 15:40:00,82.67,82.67,82.6,82.65,28000.0,72.664,72.664,72.6024,72.6464,28000.0
2014-08-28 15:50:00,82.64,82.7,82.62,82.68,103000.0,72.6376,72.6903,72.62,72.6728,103000.0
2014-08-29 09:30:00,82.96,82.96,82.63,82.67,22500.0,72.9189,72.9189,72.6288,72.664,22500.0
2014-08-29 09:40:00,82.62,82.8,82.56,82.71,71600.0,72.62,72.7782,72.5673,72.6991,71600.0
2014-08-29 09:50:00,82.67,82.76,82.61,82.7,18200.0,72.664,72.7431,72.6112,72.6903,18200.0
2014-08-29 10:00:00,82.69,82.77,82.67,82.7,34500.0,72.6815,72.7519,72.664,72.6903,34500.0
2014-08-29 10:10:00,82.67,82.73,82.6,82.73,23400.0,72.664,72.7167,72.6024,72.7167,23400.0
2014-08-29 10:20:00,82.71,82.78,82.69,82.72,18600.0,72.6991,72.7606,72.6815,72.7079,18600.0
2014-08-29 10:30:00,82.73,82.9,82.72,82.89,23400.0,72.7167,72.8661,72.7079,72.8573,23400.0
2014-08-29 10:40:00,82.89,82.99,82.88,82.95,27300.0,72.8573,72.9452,72.8485,72.9101,27300.0
2014-08-29 10:50:00,82.95,83.1,82.95,83.07,22100.0,72.9101,73.0419,72.9101,73.0155,22100.0
2014-08-29 11:00:00,83.09,83.12,83.06,83.12,12900.0,73.0331,73.0595,73.0068,73.0595,12900.0
2014-08-29 11:10:00,83.12,83.23,83.12,83.23,18100.0,73.0595,73.1562,73.0595,73.1562,18100.0
2014-08-29 11:20:00,83.23,83.27,83.21,83.23,11900.0,73.1562,73.1913,73.1386,73.1562,11900.0
2014-08-29 11:30:00,83.22,83.34,83.21,83.31,11300.0,73.1474,73.2529,73.1386,73.2265,11300.0
2014-08-29 11:40:00,83.31,83.39,83.31,83.37,11700.0,73.2265,73.2968,73.2265,73.2792,11700.0
2014-08-29 11:50:00,83.37,83.48,83.34,83.43,21700.0,73.2792,73.3759,73.2529,73.332,21700.0
2014-08-29 12:00:00,83.44,83.45,83.32,83.34,11900.0,73.3408,73.3496,73.2353,73.2529,11900.0
2014-08-29 12:10:00,83.34,83.35,83.33,83.34,8800.0,73.2529,73.2617,73.2441,73.2529,8800.0
2014-08-29 12:20:00,83.34,83.38,83.3,83.38,27100.0,73.2529,73.288,73.2177,73.288,27100.0
2014-08-29 12:30:00,83.38,83.45,83.35,83.35,21800.0,73.288,73.3496,73.2617,73.2617,21800.0
2014-08-29 12:40:00,83.36,83.36,83.32,83.32,9300.0,73.2704,73.2704,73.2353,73.2353,9300.0
2014-08-29 12:50:00,83.29,83.29,83.21,83.22,10800.0,73.2089,73.2089,73.1386,73.1474,10800.0
2014-08-29 13:00:00,83.21,83.22,83.15,83.16,6800.0,73.1386,73.1474,73.0859,73.0947,6800.0
2014-08-29 13:10:00,83.16,83.18,83.12,83.15,16500.0,73.0947,73.1122,73.0595,73.0859,16500.0
2014-08-29 13:20:00,83.15,83.18,83.13,83.16,13400.0,73.0859,73.1122,73.0683,73.0947,13400.0
2014-08-29 13:30:00,83.15,83.17,83.08,83.1,7000.0,73.0859,73.1034,73.0243,73.0419,7000.0
2014-08-29 13:40:00,83.1,83.13,83.07,83.09,8900.0,73.0419,73.0683,73.0155,73.0331,8900.0
2014-08-29 13:50:00,83.08,83.11,83.04,83.11,18400.0,73.0243,73.0507,72.9892,73.0507,18400.0
2014-08-29 14:00:00,83.11,83.13,83.07,83.11,10800.0,73.0507,73.0683,73.0155,73.0507,10800.0
2014-08-29 14:10:00,83.1,83.11,83.06,83.07,9500.0,73.0419,73.0507,73.0068,73.0155,9500.0
2014-08-29 14:20:00,83.08,83.13,83.08,83.13,7500.0,73.0243,73.0683,73.0243,73.0683,7500.0
2014-08-29 14:30:00,83.11,83.13,83.1,83.1,5900.0,73.0507,73.0683,73.0419,73.0419,5900.0
2014-08-29 14:40:00,83.1,83.13,83.09,83.11,12000.0,73.0419,73.0683,73.0331,73.0507,12000.0
2014-08-29 14:50:00,83.12,83.15,83.09,83.13,11100.0,73.0595,73.0859,73.0331,73.0683,11100.0
2014-08-29 15:00:00,83.13,83.14,83.05,83.05,16400.0,73.0683,73.0771,72.998,72.998,16400.0
2014-08-29 15:10:00,83.05,83.08,83.03,83.08,13100.0,72.998,73.0243,72.9804,73.0243,13100.0
2014-08-29 15:20:00,83.08,83.08,83.03,83.04,11000.0,73.0243,73.0243,72.9804,72.9892,11000.0
2014-08-29 15:30:00,83.04,83.15,83.03,83.14,22900.0,72.9892,73.0859,72.9804,73.0771,22900.0
2014-08-29 15:40:00,83.13,83.34,83.13,83.28,87800.0,73.0683,73.2529,73.0683,73.2001,87800.0
2014-08-29 15:50:00,83.28,83.33,83.26,83.3,112000.0,73.2001,73.2441,73.1826,73.2177,112000.0
2014-09-02 09:30:00,83.61,83.61,83.27,83.38,28600.0,73.4902,73.4902,73.1913,73.288,28600.0
2014-09-02 09:40:00,83.35,83.44,83.29,83.43,47500.0,73.2617,73.3408,73.2089,73.332,47500.0
2014-09-02 09:50:00,83.38,83.4,83.16,83.16,10200.0,73.288,73.3056,73.0947,73.0947,10200.0
2014-09-02 10:00:00,83.19,83.35,83.14,83.19,25300.0,73.121,73.2617,73.0771,73.121,25300.0
2014-09-02 10:10:00,83.2,83.3,83.18,83.27,44300.0,73.1298,73.2177,73.1122,73.1913,44300.0
2014-09-02 10:20:00,83.26,83.26,83.1,83.12,26200.0,73.1826,73.1826,73.0419,73.0595,26200.0
2014-09-02 10:30:00,83.13,83.14,83.03,83.07,15100.0,73.0683,73.0771,72.9804,73.0155,15100.0
2014-09-02 10:40:00,83.06,83.09,83.02,83.07,24700.0,73.0068,73.0331,72.9716,73.0155,24700.0
2014-09-02 10:50:00,83.06,83.27,83.05,83.27,12700.0,73.0068,73.1913,72.998,73.1913,12700.0
2014-09-02 11:00:00,83.28,83.28,83.11,83.15,27200.0,73.2001,73.2001,73.0507,73.0859,27200.0
2014-09-02 11:10:00,83.13,83.16,83.03,83.11,21400.0,73.0683,73.0947,72.9804,73.0507,21400.0
2014-09-02 11:20:00,83.11,83.16,82.99,82.99,22600.0,73.0507,73.0947,72.9452,72.9452,22600.0
2014-09-02 11:30:00,82.98,83.08,82.98,83.0,25300.0,72.9364,73.0243,72.9364,72.954,25300.0
2014-09-02 11:40:00,83.02,83.11,83.0,83.08,41900.0,72.9716,73.0507,72.954,73.0243,41900.0
2014-09-02 11:50:00,83.08,83.1,82.94,82.98,21000.0,73.0243,73.0419,72.9013,72.9364,21000.0
2014-09-02 12:00:00,82.95,83.01,82.92,83.0,49500.0,72.9101,72.9628,72.8837,72.954,49500.0
2014-09-02 12:10:00,83.0,83.03,82.97,82.99,27800.0,72.954,72.9804,72.9277,72.9452,27800.0
2014-09-02 12:20:00,83.03,83.05,82.94,82.96,19200.0,72.9804,72.998,72.9013,72.9189,19200.0
2014-09-02 12:30:00,82.96,82.99,82.9,82.9,26600.0,72.9189,72.9452,72.8661,72.8661,26600.0
2014-09-02 12:40:00,82.9,82.91,82.76,82.83,8000.0,72.8661,72.8749,72.7431,72.8046,8000.0
2014-09-02 12:50:00,82.82,82.84,82.77,82.8,17400.0,72.7958,72.8134,72.7519,72.7782,17400.0
2014-09-02 13:00:00,82.8,82.91,82.79,82.88,12300.0,72.7782,72.8749,72.7694,72.8485,12300.0
2014-09-02 13:10:00,82.88,82.88,82.84,82.87,5600.0,72.8485,72.8485,72.8134,72.8398,5600.0
2014-09-02 13:20:00,82.87,82.87,82.8,82.81,8400.0,72.8398,72.8398,72.7782,72.787,8400.0
2014-09-02 13:30:00,82.83,82.87,82.79,82.87,10000.0,72.8046,72.8398,72.7694,72.8398,10000.0
2014-09-02 13:40:00,82.86,82.9,82.84,82.9,5400.0,72.831,72.8661,72.8134,72.8661,5400.0
2014-09-02 13:50:00,82.9,83.0,82.9,82.98,8300.0,72.8661,72.954,72.8661,72.9364,8300.0
2014-09-02 14:00:00,82.97,83.05,82.95,83.04,10200.0,72.9277,72.998,72.9101,72.9892,10200.0
2014-09-02 14:10:00,83.04,83.04,82.96,82.96,6000.0,72.9892,72.9892,72.9189,72.9189,6000.0
2014-09-02 14:20:00,82.97,82.99,82.94,82.99,10000.0,72.9277,72.9452,72.9013,72.9452,10000.0
2014-09-02 14:30:00,82.98,83.02,82.94,83.0,13500.0,72.9364,72.9716,72.9013,72.954,13500.0
2014-09-02 14:40:00,83.0,83.04,82.99,83.01,12500.0,72.954,72.9892,72.9452,72.9628,12500.0
2014-09-02 14:50:00,83.01,83.05,83.0,83.04,15000.0,72.9628,72.998,72.954,72.9892,15000.0
2014-09-02 15:00:00,83.04,83.06,83.03,83.04,12500.0,72.9892,73.0068,72.9804,72.9892,12500.0
2014-09-02 15:10:00,83.03,83.04,83.02,83.03,8800.0,72.9804,72.9892,72.9716,72.9804,8800.0
2014-09-02 15:20:00,83.03,83.05,82.97,83.04,23300.0,72.9804,72.998,72.9277,72.9892,23300.0
2014-09-02 15:30:00,83.04,83.09,83.02,83.08,31600.0,72.9892,73.0331,72.9716,73.0243,31600.0
2014-09-02 15:40:00,83.09,83.17,83.09,83.12,45800.0,73.0331,73.1034,73.0331,73.0595,45800.0
2014-09-02 15:50:00,83.13,83.17,83.11,83.11,88600.0,73.0683,73.1034,73.0507,73.0507,88600.0
2014-09-03 09:30:00,83.5,83.5,83.22,83.3,13500.0,73.3935,73.3935,73.1474,73.2177,13500.0
2014-09-03 09:40:00,83.29,83.57,83.29,83.52,7500.0,73.2089,73.455,73.2089,73.4111,7500.0
2014-09-03 09:50:00,83.55,83.55,83.43,83.47,4800.0,73.4374,73.4374,73.332,73.3671,4800.0
2014-09-03 10:00:00,83.5,83.5,83.38,83.45,18200.0,73.3935,73.3935,73.288,73.3496,18200.0
2014-09-03 10:10:00,83.43,83.57,83.43,83.5,8300.0,73.332,73.455,73.332,73.3935,8300.0
2014-09-03 10:20:00,83.48,83.48,83.36,83.43,31800.0,73.3759,73.3759,73.2704,73.332,31800.0
2014-09-03 10:30:00,83.42,83.55,83.39,83.48,13900.0,73.3232,73.4374,73.2968,73.3759,13900.0
2014-09-03 10:40:00,83.49,83.59,83.46,83.59,30600.0,73.3847,73.4726,73.3583,73.4726,30600.0
2014-09-03 10:50:00,83.61,83.63,83.46,83.47,12900.0,73.4902,73.5078,73.3583,73.3671,12900.0
2014-09-03 11:00:00,83.47,83.55,83.44,83.51,23300.0,73.3671,73.4374,73.3408,73.4023,23300.0
2014-09-03 11:10:00,83.51,83.58,83.45,83.48,8900.0,73.4023,73.4638,73.3496,73.3759,8900.0
2014-09-03 11:20:00,83.48,83.48,83.35,83.35,9900.0,73.3759,73.3759,73.2617,73.2617,9900.0
2014-09-03 11:30:00,83.33,83.42,83.32,83.32,15800.0,73.2441,73.3232,73.2353,73.2353,15800.0
2014-09-03 11:40:00,83.33,83.35,83.27,83.32,9300.0,73.2441,73.2617,73.1913,73.2353,9300.0
2014-09-03 11:50:00,83.3,83.44,83.28,83.33,19800.0,73.2177,73.3408,73.2001,73.2441,19800.0
2014-09-03 12:00:00,83.33,83.4,83.29,83.37,8300.0,73.2441,73.3056,73.2089,73.2792,8300.0
2014-09-03 12:10:00,83.38,83.48,83.38,83.48,10600.0,73.288,73.3759,73.288,73.3759,10600.0
2014-09-03 12:20:00,83.49,83.51,83.46,83.5,7400.0,73.3847,73.4023,73.3583,73.3935,7400.0
2014-09-03 12:30:00,83.48,83.54,83.45,83.53,19000.0,73.3759,73.4287,73.3496,73.4199,19000.0
2014-09-03 12:40:00,83.53,83.62,83.53,83.59,17100.0,73.4199,73.499,73.4199,73.4726,17100.0
2014-09-03 12:50:00,83.59,83.66,83.57,83.65,8600.0,73.4726,73.5341,73.455,73.5253,8600.0
2014-09-03 13:00:00,83.65,83.65,83.58,83.59,7800.0,73.5253,73.5253,73.4638,73.4726,7800.0
2014-09-03 13:10:00,83.59,83.62,83.56,83.62,7700.0,73.4726,73.499,73.4462,73.499,7700.0
2014-09-03 13:20:00,83.62,83.72,83.61,83.69,19100.0,73.499,73.5869,73.4902,73.5605,19100.0
2014-09-03 13:30:00,83.7,83.74,83.65,83.68,22800.0,73.5693,73.6045,73.5253,73.5517,22800.0
2014-09-03 13:40:00,83.67,83.7,83.65,83.66,7900.0,73.5429,73.5693,73.5253,73.5341,7900.0
2014-09-03 13:50:00,83.65,83.66,83.6,83.66,10200.0,73.5253,73.5341,73.4814,73.5341,10200.0
2014-09-03 14:00:00,83.66,83.68,83.57,83.58,24200.0,73.5341,73.5517,73.455,73.4638,24200.0
2014-09-03 14:10:00,83.58,83.63,83.57,83.58,24700.0,73.4638,73.5078,73.455,73.4638,24700.0
2014-09-03 14:20:00,83.57,83.6,83.52,83.58,14800.0,73.455,73.4814,73.4111,73.4638,14800.0
2014-09-03 14:30:00,83.59,83.59,83.52,83.53,9900.0,73.4726,73.4726,73.4111,73.4199,9900.0
2014-09-03 14:40:00,83.53,83.55,83.47,83.47,16400.0,73.4199,73.4374,73.3671,73.3671,16400.0
2014-09-03 14:50:00,83.47,83.5,83.4,83.46,13800.0,73.3671,73.3935,73.3056,73.3583,13800.0
2014-09-03 15:00:00,83.46,83.5,83.43,83.5,22200.0,73.3583,73.3935,73.332,73.3935,22200.0
2014-09-03 15:10:00,83.49,83.59,83.49,83.59,20600.0,73.3847,73.4726,73.3847,73.4726,20600.0
2014-09-03 15:20:00,83.57,83.66,83.57,83.63,53500.0,73.455,73.5341,73.455,73.5078,53500.0
2014-09-03 15:30:00,83.62,83.62,83.55,83.56,68100.0,73.499,73.499,73.4374,73.4462,68100.0
2014-09-03 15:40:00,83.56,83.56,83.42,83.45,47200.0,73.4462,73.4462,73.3232,73.3496,47200.0
2014-09-03 15:50:00,83.45,83.53,83.45,83.51,84600.0,73.3496,73.4199,73.3496,73.4023,84600.0
2014-09-04 09:30:00,83.7,84.0,83.59,83.99,25400.0,73.5693,73.833,73.4726,73.8242,25400.0
2014-09-04 09:40:00,83.99,84.18,83.99,84.12,34700.0,73.8242,73.9912,73.8242,73.9385,34700.0
2014-09-04 09:50:00,84.12,84.29,84.1,84.22,35900.0,73.9385,74.0879,73.9209,74.0264,35900.0
2014-09-04 10:00:00,84.23,84.3,84.13,84.16,18600.0,74.0351,74.0967,73.9472,73.9736,18600.0
2014-09-04 10:10:00,84.16,84.3,84.13,84.26,22800.0,73.9736,74.0967,73.9472,74.0615,22800.0
2014-09-04 10:20:00,84.27,84.31,84.19,84.29,23600.0,74.0703,74.1055,74.0,74.0879,23600.0
2014-09-04 10:30:00,84.29,84.29,84.15,84.15,10900.0,74.0879,74.0879,73.9648,73.9648,10900.0
2014-09-04 10:40:00,84.13,84.14,84.01,84.05,13700.0,73.9472,73.956,73.8418,73.8769,13700.0
2014-09-04 10:50:00,84.03,84.03,83.81,83.82,14500.0,73.8594,73.8594,73.666,73.6748,14500.0
2014-09-04 11:00:00,83.83,84.03,83.82,84.03,15400.0,73.6836,73.8594,73.6748,73.8594,15400.0
2014-09-04 11:10:00,84.04,84.04,83.88,83.88,17100.0,73.8681,73.8681,73.7275,73.7275,17100.0
2014-09-04 11:20:00,83.91,83.91,83.63,83.63,40300.0,73.7539,73.7539,73.5078,73.5078,40300.0
2014-09-04 11:30:00,83.63,83.75,83.62,83.69,16500.0,73.5078,73.6132,73.499,73.5605,16500.0
2014-09-04 11:40:00,83.68,83.68,83.55,83.57,20300.0,73.5517,73.5517,73.4374,73.455,20300.0
2014-09-04 11:50:00,83.57,83.72,83.57,83.67,10800.0,73.455,73.5869,73.455,73.5429,10800.0
2014-09-04 12:00:00,83.65,83.7,83.65,83.7,5700.0,73.5253,73.5693,73.5253,73.5693,5700.0
2014-09-04 12:10:00,83.69,83.69,83.61,83.61,5900.0,73.5605,73.5605,73.4902,73.4902,5900.0
2014-09-04 12:20:00,83.61,83.61,83.56,83.57,13600.0,73.4902,73.4902,73.4462,73.455,13600.0
2014-09-04 12:30:00,83.56,83.59,83.52,83.58,16400.0,73.4462,73.4726,73.4111,73.4638,16400.0
2014-09-04 12:40:00,83.59,83.59,83.52,83.53,6700.0,73.4726,73.4726,73.4111,73.4199,6700.0
2014-09-04 12:50:00,83.52,83.54,83.48,83.49,5600.0,73.4111,73.4287,73.3759,73.3847,5600.0
2014-09-04 13:00:00,83.48,83.6,83.44,83.6,6600.0,73.3759,73.4814,73.3408,73.4814,6600.0
2014-09-04 13:10:00,83.6,83.63,83.57,83.58,4600.0,73.4814,73.5078,73.455,73.4638,4600.0
2014-09-04 13:20:00,83.58,83.58,83.51,83.54,7400.0,73.4638,73.4638,73.4023,73.4287,7400.0
2014-09-04 13:30:00,83.54,83.61,83.54,83.55,9700.0,73.4287,73.4902,73.4287,73.4374,9700.0
2014-09-04 13:40:00,83.55,83.62,83.55,83.62,5600.0,73.4374,73.499,73.4374,73.499,5600.0
2014-09-04 13:50:00,83.61,83.61,83.51,83.52,27600.0,73.4902,73.4902,73.4023,73.4111,27600.0
2014-09-04 14:00:00,83.52,83.63,83.51,83.56,9000.0,73.4111,73.5078,73.4023,73.4462,9000.0
2014-09-04 14:10:00,83.56,83.57,83.48,83.48,15800.0,73.4462,73.455,73.3759,73.3759,15800.0
2014-09-04 14:20:00,83.51,83.52,83.48,83.5,15200.0,73.4023,73.4111,73.3759,73.3935,15200.0
2014-09-04 14:30:00,83.51,83.53,83.44,83.45,12500.0,73.4023,73.4199,73.3408,73.3496,12500.0
2014-09-04 14:40:00,83.44,83.51,83.35,83.37,13500.0,73.3408,73.4023,73.2617,73.2792,13500.0
2014-09-04 14:50:00,83.36,83.43,83.28,83.3,14600.0,73.2704,73.332,73.2001,73.2177,14600.0
2014-09-04 15:00:00,83.31,83.34,83.29,83.33,12200.0,73.2265,73.2529,73.2089,73.2441,12200.0
2014-09-04 15:10:00,83.31,83.32,83.11,83.17,25600.0,73.2265,73.2353,73.0507,73.1034,25600.0
2014-09-04 15:20:00,83.17,83.27,83.14,83.27,14700.0,73.1034,73.1913,73.0771,73.1913,14700.0
2014-09-04 15:30:00,83.28,83.29,83.23,83.26,24300.0,73.2001,73.2089,73.1562,73.1826,24300.0
2014-09-04 15:40:00,83.25,83.36,83.21,83.36,34300.0,73.1738,73.2704,73.1386,73.2704,34300.0
2014-09-04 15:50:00,83.36,83.38,83.25,83.32,93900.0,73.2704,73.288,73.1738,73.2353,93900.0
2014-09-05 09:30:00,83.28,83.33,82.89,83.06,15000.0,73.2001,73.2441,72.8573,73.0068,15000.0
2014-09-05 09:40:00,83.02,83.32,82.84,83.27,8300.0,72.9716,73.2353,72.8134,73.1913,8300.0
2014-09-05 09:50:00,83.27,83.35,83.24,83.32,5200.0,73.1913,73.2617,73.165,73.2353,5200.0
2014-09-05 10:00:00,83.32,83.32,83.13,83.23,10000.0,73.2353,73.2353,73.0683,73.1562,10000.0
2014-09-05 10:10:00,83.24,83.26,83.08,83.17,10900.0,73.165,73.1826,73.0243,73.1034,10900.0
2014-09-05 10:20:00,83.16,83.2,83.1,83.17,4900.0,73.0947,73.1298,73.0419,73.1034,4900.0
2014-09-05 10:30:00,83.14,83.14,83.02,83.02,7800.0,73.0771,73.0771,72.9716,72.9716,7800.0
2014-09-05 10:40:00,83.02,83.1,82.97,83.0,10200.0,72.9716,73.0419,72.9277,72.954,10200.0
2014-09-05 10:50:00,82.98,83.12,82.98,83.11,3400.0,72.9364,73.0595,72.9364,73.0507,3400.0
2014-09-05 11:00:00,83.11,83.18,83.04,83.18,14000.0,73.0507,73.1122,72.9892,73.1122,14000.0
2014-09-05 11:10:00,83.19,83.19,83.11,83.15,5900.0,73.121,73.121,73.0507,73.0859,5900.0
2014-09-05 11:20:00,83.16,83.31,83.16,83.31,6400.0,73.0947,73.2265,73.0947,73.2265,6400.0
2014-09-05 11:30:00,83.31,83.38,83.13,83.13,12700.0,73.2265,73.288,73.0683,73.0683,12700.0
2014-09-05 11:40:00,83.14,83.3,83.14,83.21,6200.0,73.0771,73.2177,73.0771,73.1386,6200.0
2014-09-05 11:50:00,83.22,83.32,83.22,83.28,6200.0,73.1474,73.2353,73.1474,73.2001,6200.0
2014-09-05 12:00:00,83.33,83.36,83.22,83.23,7500.0,73.2441,73.2704,73.1474,73.1562,7500.0
2014-09-05 12:10:00,83.26,83.34,83.26,83.32,9800.0,73.1826,73.2529,73.1826,73.2353,9800.0
2014-09-05 12:20:00,83.32,83.34,83.27,83.32,9700.0,73.2353,73.2529,73.1913,73.2353,9700.0
2014-09-05 12:30:00,83.32,83.45,83.32,83.38,12400.0,73.2353,73.3496,73.2353,73.288,12400.0
2014-09-05 12:40:00,83.41,83.53,83.4,83.5,9200.0,73.3144,73.4199,73.3056,73.3935,9200.0
2014-09-05 12:50:00,83.49,83.51,83.45,83.5,3300.0,73.3847,73.4023,73.3496,73.3935,3300.0
2014-09-05 13:00:00,83.49,83.57,83.49,83.57,23500.0,73.3847,73.455,73.3847,73.455,23500.0
2014-09-05 13:10:00,83.57,83.62,83.55,83.59,4600.0,73.455,73.499,73.4374,73.4726,4600.0
2014-09-05 13:20:00,83.59,83.59,83.53,83.56,5100.0,73.4726,73.4726,73.4199,73.4462,5100.0
2014-09-05 13:30:00,83.55,83.74,83.55,83.73,24200.0,73.4374,73.6045,73.4374,73.5957,24200.0
2014-09-05 13:40:00,83.73,83.73,83.66,83.7,5400.0,73.5957,73.5957,73.5341,73.5693,5400.0
2014-09-05 13:50:00,83.7,83.88,83.7,83.87,47900.0,73.5693,73.7275,73.5693,73.7187,47900.0
2014-09-05 14:00:00,83.86,83.95,83.81,83.9,15600.0,73.7099,73.789,73.666,73.7451,15600.0
2014-09-05 14:10:00,83.93,83.98,83.92,83.93,6700.0,73.7715,73.8154,73.7627,73.7715,6700.0
2014-09-05 14:20:00,83.93,84.02,83.93,84.02,7600.0,73.7715,73.8506,73.7715,73.8506,7600.0
2014-09-05 14:30:00,84.02,84.02,83.93,83.96,11900.0,73.8506,73.8506,73.7715,73.7978,11900.0
2014-09-05 14:40:00,83.95,83.97,83.91,83.92,4600.0,73.789,73.8066,73.7539,73.7627,4600.0
2014-09-05 14:50:00,83.92,83.95,83.9,83.94,6000.0,73.7627,73.789,73.7451,73.7802,6000.0
2014-09-05 15:00:00,83.94,83.98,83.92,83.93,9400.0,73.7802,73.8154,73.7627,73.7715,9400.0
2014-09-05 15:10:00,83.94,83.99,83.93,83.97,9400.0,73.7802,73.8242,73.7715,73.8066,9400.0
2014-09-05 15:20:00,83.95,83.98,83.92,83.96,17100.0,73.789,73.8154,73.7627,73.7978,17100.0
2014-09-05 15:30:00,83.97,84.05,83.96,84.05,23500.0,73.8066,73.8769,73.7978,73.8769,23500.0
2014-09-05 15:40:00,84.05,84.17,84.04,84.1,55000.0,73.8769,73.9824,73.8681,73.9209,55000.0
2014-09-05 15:50:00,84.1,84.16,84.1,84.12,62500.0,73.9209,73.9736,73.9209,73.9385,62500.0
2014-09-08 09:30:00,84.07,84.19,83.91,84.16,25000.0,73.8945,74.0,73.7539,73.9736,25000.0
2014-09-08 09:40:00,84.12,84.14,83.91,83.95,11200.0,73.9385,73.956,73.7539,73.789,11200.0
2014-09-08 09:50:00,83.91,84.1,83.91,84.04,12100.0,73.7539,73.9209,73.7539,73.8681,12100.0
2014-09-08 10:00:00,84.04,84.27,84.04,84.16,18800.0,73.8681,74.0703,73.8681,73.9736,18800.0
2014-09-08 10:10:00,84.18,84.24,84.17,84.19,8500.0,73.9912,74.0439,73.9824,74.0,8500.0
2014-09-08 10:20:00,84.17,84.23,84.06,84.08,18400.0,73.9824,74.0351,73.8857,73.9033,18400.0
2014-09-08 10:30:00,84.07,84.08,84.0,84.02,12700.0,73.8945,73.9033,73.833,73.8506,12700.0
2014-09-08 10:40:00,84.02,84.06,83.99,84.0,18200.0,73.8506,73.8857,73.8242,73.833,18200.0
2014-09-08 10:50:00,84.0,84.09,83.95,84.07,23000.0,73.833,73.9121,73.789,73.8945,23000.0
2014-09-08 11:00:00,84.07,84.17,84.01,84.17,21800.0,73.8945,73.9824,73.8418,73.9824,21800.0
2014-09-08 11:10:00,84.11,84.14,84.06,84.09,9500.0,73.9297,73.956,73.8857,73.9121,9500.0
2014-09-08 11:20:00,84.1,84.18,84.08,84.16,7400.0,73.9209,73.9912,73.9033,73.9736,7400.0
2014-09-08 11:30:00,84.14,84.21,84.14,84.15,6100.0,73.956,74.0176,73.956,73.9648,6100.0
2014-09-08 11:40:00,84.14,84.21,84.11,84.16,26700.0,73.956,74.0176,73.9297,73.9736,26700.0
2014-09-08 11:50:00,84.16,84.16,84.01,84.01,12000.0,73.9736,73.9736,73.8418,73.8418,12000.0
2014-09-08 12:00:00,84.01,84.04,83.98,84.03,7800.0,73.8418,73.8681,73.8154,73.8594,7800.0
2014-09-08 12:10:00,84.05,84.07,84.0,84.03,12300.0,73.8769,73.8945,73.833,73.8594,12300.0
2014-09-08 12:20:00,84.03,84.05,84.02,84.04,6800.0,73.8594,73.8769,73.8506,73.8681,6800.0
2014-09-08 12:30:00,84.07,84.09,84.03,84.05,12000.0,73.8945,73.9121,73.8594,73.8769,12000.0
2014-09-08 12:40:00,84.05,84.13,84.05,84.09,16000.0,73.8769,73.9472,73.8769,73.9121,16000.0
2014-09-08 12:50:00,84.09,84.15,84.07,84.14,3500.0,73.9121,73.9648,73.8945,73.956,3500.0
2014-09-08 13:00:00,84.14,84.17,84.14,84.16,19400.0,73.956,73.9824,73.956,73.9736,19400.0
2014-09-08 13:10:00,84.16,84.16,84.09,84.14,38600.0,73.9736,73.9736,73.9121,73.956,38600.0
2014-09-08 13:20:00,84.14,84.17,84.13,84.15,24500.0,73.956,73.9824,73.9472,73.9648,24500.0
2014-09-08 13:30:00,84.15,84.21,84.14,84.19,14100.0,73.9648,74.0176,73.956,74.0,14100.0
2014-09-08 13:40:00,84.18,84.18,84.15,84.15,10700.0,73.9912,73.9912,73.9648,73.9648,10700.0
2014-09-08 13:50:00,84.15,84.17,84.13,84.16,11400.0,73.9648,73.9824,73.9472,73.9736,11400.0
2014-09-08 14:00:00,84.15,84.21,84.14,84.18,6700.0,73.9648,74.0176,73.956,73.9912,6700.0
2014-09-08 14:10:00,84.17,84.25,84.15,84.2,15500.0,73.9824,74.0527,73.9648,74.0088,15500.0
2014-09-08 14:20:00,84.2,84.21,84.17,84.18,7200.0,74.0088,74.0176,73.9824,73.9912,7200.0
2014-09-08 14:30:00,84.19,84.2,84.14,84.15,6300.0,74.0,74.0088,73.956,73.9648,6300.0
2014-09-08 14:40:00,84.15,84.21,84.14,84.19,12400.0,73.9648,74.0176,73.956,74.0,12400.0
2014-09-08 14:50:00,84.18,84.24,84.18,84.22,10000.0,73.9912,74.0439,73.9912,74.0264,10000.0
2014-09-08 15:00:00,84.21,84.25,84.18,84.21,13300.0,74.0176,74.0527,73.9912,74.0176,13300.0
2014-09-08 15:10:00,84.21,84.3,84.21,84.23,17000.0,74.0176,74.0967,74.0176,74.0351,17000.0
2014-09-08 15:20:00,84.24,84.26,84.22,84.25,19300.0,74.0439,74.0615,74.0264,74.0527,19300.0
2014-09-08 15:30:00,84.25,84.29,84.24,84.27,19600.0,74.0527,74.0879,74.0439,74.0703,19600.0
2014-09-08 15:40:00,84.28,84.28,84.2,84.24,37900.0,74.0791,74.0791,74.0088,74.0439,37900.0
2014-09-08 15:50:00,84.25,84.35,84.21,84.24,102500.0,74.0527,74.1406,74.0176,74.0439,102500.0
2014-09-09 09:30:00,84.28,84.42,83.9,84.06,23900.0,74.0791,74.2021,73.7451,73.8857,23900.0
2014-09-09 09:40:00,84.1,84.14,84.01,84.06,4600.0,73.9209,73.956,73.8418,73.8857,4600.0
2014-09-09 09:50:00,83.98,84.06,83.88,84.01,16700.0,73.8154,73.8857,73.7275,73.8418,16700.0
2014-09-09 10:00:00,84.01,84.16,83.95,84.04,16000.0,73.8418,73.9736,73.789,73.8681,16000.0
2014-09-09 10:10:00,84.06,84.06,83.93,84.01,8800.0,73.8857,73.8857,73.7715,73.8418,8800.0
2014-09-09 10:20:00,84.01,84.19,83.98,84.19,4700.0,73.8418,74.0,73.8154,74.0,4700.0
2014-09-09 10:30:00,84.22,84.28,84.04,84.04,6800.0,74.0264,74.0791,73.8681,73.8681,6800.0
2014-09-09 10:40:00,83.99,84.12,83.97,84.09,22000.0,73.8242,73.9385,73.8066,73.9121,22000.0
2014-09-09 10:50:00,84.08,84.2,84.07,84.18,13100.0,73.9033,74.0088,73.8945,73.9912,13100.0
2014-09-09 11:00:00,84.17,84.27,84.14,84.19,15300.0,73.9824,74.0703,73.956,74.0,15300.0
2014-09-09 11:10:00,84.19,84.31,84.18,84.25,5700.0,74.0,74.1055,73.9912,74.0527,5700.0
2014-09-09 11:20:00,84.25,84.29,84.22,84.22,5100.0,74.0527,74.0879,74.0264,74.0264,5100.0
2014-09-09 11:30:00,84.21,84.24,84.19,84.22,4300.0,74.0176,74.0439,74.0,74.0264,4300.0
2014-09-09 11:40:00,84.23,84.24,84.16,84.23,12800.0,74.0351,74.0439,73.9736,74.0351,12800.0
2014-09-09 11:50:00,84.22,84.23,84.12,84.21,6400.0,74.0264,74.0351,73.9385,74.0176,6400.0
2014-09-09 12:00:00,84.2,84.23,84.14,84.2,6800.0,74.0088,74.0351,73.956,74.0088,6800.0
2014-09-09 12:10:00,84.2,84.26,84.19,84.21,5900.0,74.0088,74.0615,74.0,74.0176,5900.0
2014-09-09 12:20:00,84.21,84.28,84.21,84.25,3500.0,74.0176,74.0791,74.0176,74.0527,3500.0
2014-09-09 12:30:00,84.28,84.28,84.24,84.28,3200.0,74.0791,74.0791,74.0439,74.0791,3200.0
2014-09-09 12:40:00,84.27,84.27,84.22,84.22,5900.0,74.0703,74.0703,74.0264,74.0264,5900.0
2014-09-09 12:50:00,84.22,84.23,84.11,84.13,6900.0,74.0264,74.0351,73.9297,73.9472,6900.0
2014-09-09 13:00:00,84.12,84.19,84.08,84.13,9900.0,73.9385,74.0,73.9033,73.9472,9900.0
2014-09-09 13:10:00,84.12,84.21,84.1,84.13,6700.0,73.9385,74.0176,73.9209,73.9472,6700.0
2014-09-09 13:20:00,84.11,84.11,84.03,84.07,7500.0,73.9297,73.9297,73.8594,73.8945,7500.0
2014-09-09 13:30:00,84.08,84.18,84.08,84.18,5100.0,73.9033,73.9912,73.9033,73.9912,5100.0
2014-09-09 13:40:00,84.19,84.28,84.14,84.28,7800.0,74.0,74.0791,73.956,74.0791,7800.0
2014-09-09 13:50:00,84.25,84.26,84.23,84.24,8800.0,74.0527,74.0615,74.0351,74.0439,8800.0
2014-09-09 14:00:00,84.25,84.25,84.12,84.13,9100.0,74.0527,74.0527,73.9385,73.9472,9100.0
2014-09-09 14:10:00,84.13,84.14,84.05,84.08,8300.0,73.9472,73.956,73.8769,73.9033,8300.0
2014-09-09 14:20:00,84.07,84.09,84.0,84.0,11100.0,73.8945,73.9121,73.833,73.833,11100.0
2014-09-09 14:30:00,83.99,84.02,83.97,84.02,10500.0,73.8242,73.8506,73.8066,73.8506,10500.0
2014-09-09 14:40:00,84.01,84.03,83.95,83.95,9300.0,73.8418,73.8594,73.789,73.789,9300.0
2014-09-09 14:50:00,83.97,84.04,83.97,84.0,23400.0,73.8066,73.8681,73.8066,73.833,23400.0
2014-09-09 15:00:00,83.99,84.02,83.83,83.87,16600.0,73.8242,73.8506,73.6836,73.7187,16600.0
2014-09-09 15:10:00,83.86,83.93,83.77,83.78,20900.0,73.7099,73.7715,73.6308,73.6396,20900.0
2014-09-09 15:20:00,83.78,83.81,83.72,83.8,30100.0,73.6396,73.666,73.5869,73.6572,30100.0
2014-09-09 15:30:00,83.78,83.8,83.72,83.74,28400.0,73.6396,73.6572,73.5869,73.6045,28400.0
2014-09-09 15:40:00,83.75,83.78,83.67,83.68,56000.0,73.6132,73.6396,73.5429,73.5517,56000.0
2014-09-09 15:50:00,83.69,83.77,83.69,83.76,97300.0,73.5605,73.6308,73.5605,73.622,97300.0
2014-09-10 09:30:00,84.04,84.16,83.83,83.89,25200.0,73.8681,73.9736,73.6836,73.7363,25200.0
2014-09-10 09:40:00,83.85,83.93,83.77,83.87,17800.0,73.7011,73.7715,73.6308,73.7187,17800.0
2014-09-10 09:50:00,83.86,83.88,83.78,83.86,22000.0,73.7099,73.7275,73.6396,73.7099,22000.0
2014-09-10 10:00:00,83.86,83.97,83.81,83.95,15800.0,73.7099,73.8066,73.666,73.789,15800.0
2014-09-10 10:10:00,83.95,84.0,83.94,83.94,10100.0,73.789,73.833,73.7802,73.7802,10100.0
2014-09-10 10:20:00,83.96,83.98,83.88,83.91,14100.0,73.7978,73.8154,73.7275,73.7539,14100.0
2014-09-10 10:30:00,83.94,83.94,83.73,83.8,20200.0,73.7802,73.7802,73.5957,73.6572,20200.0
2014-09-10 10:40:00,83.78,83.95,83.78,83.88,15500.0,73.6396,73.789,73.6396,73.7275,15500.0
2014-09-10 10:50:00,83.89,83.92,83.74,83.74,46400.0,73.7363,73.7627,73.6045,73.6045,46400.0
2014-09-10 11:00:00,83.73,83.8,83.69,83.73,47800.0,73.5957,73.6572,73.5605,73.5957,47800.0
2014-09-10 11:10:00,83.73,83.91,83.69,83.9,22100.0,73.5957,73.7539,73.5605,73.7451,22100.0
2014-09-10 11:20:00,83.89,83.91,83.83,83.87,13800.0,73.7363,73.7539,73.6836,73.7187,13800.0
2014-09-10 11:30:00,83.87,83.95,83.84,83.94,20700.0,73.7187,73.789,73.6923,73.7802,20700.0
2014-09-10 11:40:00,83.94,83.98,83.88,83.91,8800.0,73.7802,73.8154,73.7275,73.7539,8800.0
2014-09-10 11:50:00,83.91,83.93,83.87,83.88,7300.0,73.7539,73.7715,73.7187,73.7275,7300.0
2014-09-10 12:00:00,83.87,83.87,83.77,83.81,18400.0,73.7187,73.7187,73.6308,73.666,18400.0
2014-09-10 12:10:00,83.82,83.86,83.79,83.85,7900.0,73.6748,73.7099,73.6484,73.7011,7900.0
2014-09-10 12:20:00,83.84,83.98,83.83,83.94,9400.0,73.6923,73.8154,73.6836,73.7802,9400.0
2014-09-10 12:30:00,83.95,83.95,83.89,83.9,6200.0,73.789,73.789,73.7363,73.7451,6200.0
2014-09-10 12:40:00,83.9,83.94,83.89,83.91,4400.0,73.7451,73.7802,73.7363,73.7539,4400.0
2014-09-10 12:50:00,83.9,83.9,83.8,83.81,3500.0,73.7451,73.7451,73.6572,73.666,3500.0
2014-09-10 13:00:00,83.82,84.0,83.82,83.99,8100.0,73.6748,73.833,73.6748,73.8242,8100.0
2014-09-10 13:10:00,83.99,84.01,83.9,83.91,11000.0,73.8242,73.8418,73.7451,73.7539,11000.0
2014-09-10 13:20:00,83.92,83.93,83.91,83.92,5800.0,73.7627,73.7715,73.7539,73.7627,5800.0
2014-09-10 13:30:00,83.92,84.0,83.91,83.98,11400.0,73.7627,73.833,73.7539,73.8154,11400.0
2014-09-10 13:40:00,83.98,84.03,83.98,84.03,5400.0,73.8154,73.8594,73.8154,73.8594,5400.0
2014-09-10 13:50:00,84.02,84.04,84.0,84.01,14300.0,73.8506,73.8681,73.833,73.8418,14300.0
2014-09-10 14:00:00,84.01,84.07,83.98,83.98,14100.0,73.8418,73.8945,73.8154,73.8154,14100.0
2014-09-10 14:10:00,83.98,84.03,83.97,83.97,11600.0,73.8154,73.8594,73.8066,73.8066,11600.0
2014-09-10 14:20:00,83.96,83.98,83.93,83.98,9000.0,73.7978,73.8154,73.7715,73.8154,9000.0
2014-09-10 14:30:00,83.99,83.99,83.87,83.89,14100.0,73.8242,73.8242,73.7187,73.7363,14100.0
2014-09-10 14:40:00,83.89,83.96,83.89,83.96,6600.0,73.7363,73.7978,73.7363,73.7978,6600.0
2014-09-10 14:50:00,83.95,83.96,83.86,83.89,16400.0,73.789,73.7978,73.7099,73.7363,16400.0
2014-09-10 15:00:00,83.89,84.03,83.89,84.03,19900.0,73.7363,73.8594,73.7363,73.8594,19900.0
2014-09-10 15:10:00,84.03,84.06,83.99,84.05,19100.0,73.8594,73.8857,73.8242,73.8769,19100.0
2014-09-10 15:20:00,84.05,84.05,84.02,84.02,13400.0,73.8769,73.8769,73.8506,73.8506,13400.0
2014-09-10 15:30:00,84.02,84.08,84.02,84.03,27000.0,73.8506,73.9033,73.8506,73.8594,27000.0
2014-09-10 15:40:00,84.03,84.05,83.88,83.93,52300.0,73.8594,73.8769,73.7275,73.7715,52300.0
2014-09-10 15:50:00,83.94,83.98,83.9,83.92,82000.0,73.7802,73.8154,73.7451,73.7627,82000.0
2014-09-11 09:30:00,83.59,83.92,83.58,83.64,35700.0,73.4726,73.7627,73.4638,73.5166,35700.0
2014-09-11 09:40:00,83.65,83.76,83.59,83.75,23700.0,73.5253,73.622,73.4726,73.6132,23700.0
2014-09-11 09:50:00,83.75,83.85,83.75,83.81,27100.0,73.6132,73.7011,73.6132,73.666,27100.0
2014-09-11 10:00:00,83.82,83.85,83.72,83.75,9000.0,73.6748,73.7011,73.5869,73.6132,9000.0
2014-09-11 10:10:00,83.75,83.81,83.68,83.78,11900.0,73.6132,73.666,73.5517,73.6396,11900.0
2014-09-11 10:20:00,83.79,83.79,83.64,83.67,3800.0,73.6484,73.6484,73.5166,73.5429,3800.0
2014-09-11 10:30:00,83.65,83.73,83.57,83.59,21600.0,73.5253,73.5957,73.455,73.4726,21600.0
2014-09-11 10:40:00,83.6,83.6,83.51,83.51,22700.0,73.4814,73.4814,73.4023,73.4023,22700.0
2014-09-11 10:50:00,83.53,83.53,83.43,83.53,10100.0,73.4199,73.4199,73.332,73.4199,10100.0
2014-09-11 11:00:00,83.53,83.65,83.45,83.65,30000.0,73.4199,73.5253,73.3496,73.5253,30000.0
2014-09-11 11:10:00,83.65,83.78,83.64,83.77,11700.0,73.5253,73.6396,73.5166,73.6308,11700.0
2014-09-11 11:20:00,83.78,83.86,83.75,83.84,11500.0,73.6396,73.7099,73.6132,73.6923,11500.0
2014-09-11 11:30:00,83.85,83.99,83.85,83.98,12600.0,73.7011,73.8242,73.7011,73.8154,12600.0
2014-09-11 11:40:00,83.97,83.99,83.93,83.97,9200.0,73.8066,73.8242,73.7715,73.8066,9200.0
2014-09-11 11:50:00,83.98,84.08,83.97,84.02,20500.0,73.8154,73.9033,73.8066,73.8506,20500.0
2014-09-11 12:00:00,84.02,84.06,84.02,84.05,14500.0,73.8506,73.8857,73.8506,73.8769,14500.0
2014-09-11 12:10:00,84.03,84.04,83.97,84.02,5100.0,73.8594,73.8681,73.8066,73.8506,5100.0
2014-09-11 12:20:00,84.02,84.12,84.01,84.12,9100.0,73.8506,73.9385,73.8418,73.9385,9100.0
2014-09-11 12:30:00,84.1,84.1,84.03,84.05,13900.0,73.9209,73.9209,73.8594,73.8769,13900.0
2014-09-11 12:40:00,84.06,84.06,84.0,84.0,4400.0,73.8857,73.8857,73.833,73.833,4400.0
2014-09-11 12:50:00,83.98,84.0,83.87,83.92,6600.0,73.8154,73.833,73.7187,73.7627,6600.0
2014-09-11 13:00:00,83.92,84.0,83.92,83.98,6300.0,73.7627,73.833,73.7627,73.8154,6300.0
2014-09-11 13:10:00,83.97,84.01,83.97,83.98,6200.0,73.8066,73.8418,73.8066,73.8154,6200.0
2014-09-11 13:20:00,83.98,84.01,83.87,83.92,7200.0,73.8154,73.8418,73.7187,73.7627,7200.0
2014-09-11 13:30:00,83.92,84.0,83.91,84.0,62300.0,73.7627,73.833,73.7539,73.833,62300.0
2014-09-11 13:40:00,83.98,84.06,83.98,84.06,3100.0,73.8154,73.8857,73.8154,73.8857,3100.0
2014-09-11 13:50:00,84.08,84.08,84.02,84.05,7200.0,73.9033,73.9033,73.8506,73.8769,7200.0
2014-09-11 14:00:00,84.06,84.14,84.05,84.08,11800.0,73.8857,73.956,73.8769,73.9033,11800.0
2014-09-11 14:10:00,84.07,84.1,84.06,84.09,9900.0,73.8945,73.9209,73.8857,73.9121,9900.0
2014-09-11 14:20:00,84.08,84.15,84.07,84.14,7900.0,73.9033,73.9648,73.8945,73.956,7900.0
2014-09-11 14:30:00,84.15,84.19,84.11,84.11,8100.0,73.9648,74.0,73.9297,73.9297,8100.0
2014-09-11 14:40:00,84.11,84.15,84.11,84.12,6400.0,73.9297,73.9648,73.9297,73.9385,6400.0
2014-09-11 14:50:00,84.12,84.15,84.1,84.15,8600.0,73.9385,73.9648,73.9209,73.9648,8600.0
2014-09-11 15:00:00,84.15,84.18,84.13,84.14,14200.0,73.9648,73.9912,73.9472,73.956,14200.0
2014-09-11 15:10:00,84.15,84.19,84.13,84.19,10500.0,73.9648,74.0,73.9472,74.0,10500.0
2014-09-11 15:20:00,84.18,84.22,84.16,84.19,10000.0,73.9912,74.0264,73.9736,74.0,10000.0
2014-09-11 15:30:00,84.19,84.21,84.15,84.17,16200.0,74.0,74.0176,73.9648,73.9824,16200.0
2014-09-11 15:40:00,84.17,84.24,84.17,84.21,24100.0,73.9824,74.0439,73.9824,74.0176,24100.0
2014-09-11 15:50:00,84.22,84.29,84.21,84.25,49000.0,74.0264,74.0879,74.0176,74.0527,49000.0
2014-09-12 09:30:00,84.19,84.35,83.99,84.03,29600.0,74.0,74.1406,73.8242,73.8594,29600.0
2014-09-12 09:40:00,84.06,84.12,83.81,83.91,24800.0,73.8857,73.9385,73.666,73.7539,24800.0
2014-09-12 09:50:00,83.93,83.93,83.79,83.8,13300.0,73.7715,73.7715,73.6484,73.6572,13300.0
2014-09-12 10:00:00,83.82,83.91,83.72,83.91,16200.0,73.6748,73.7539,73.5869,73.7539,16200.0
2014-09-12 10:10:00,83.9,83.96,83.84,83.94,11200.0,73.7451,73.7978,73.6923,73.7802,11200.0
2014-09-12 10:20:00,83.94,83.97,83.9,83.93,9200.0,73.7802,73.8066,73.7451,73.7715,9200.0
2014-09-12 10:30:00,83.95,83.98,83.86,83.91,8900.0,73.789,73.8154,73.7099,73.7539,8900.0
2014-09-12 10:40:00,83.91,83.97,83.84,83.88,10300.0,73.7539,73.8066,73.6923,73.7275,10300.0
2014-09-12 10:50:00,83.87,83.94,83.85,83.86,9500.0,73.7187,73.7802,73.7011,73.7099,9500.0
2014-09-12 11:00:00,83.88,83.93,83.86,83.93,17600.0,73.7275,73.7715,73.7099,73.7715,17600.0
2014-09-12 11:10:00,83.94,83.94,83.83,83.83,9800.0,73.7802,73.7802,73.6836,73.6836,9800.0
2014-09-12 11:20:00,83.82,83.89,83.75,83.86,12200.0,73.6748,73.7363,73.6132,73.7099,12200.0
2014-09-12 11:30:00,83.85,83.89,83.72,83.72,25000.0,73.7011,73.7363,73.5869,73.5869,25000.0
2014-09-12 11:40:00,83.71,83.79,83.64,83.64,8900.0,73.5781,73.6484,73.5166,73.5166,8900.0
2014-09-12 11:50:00,83.65,83.7,83.59,83.7,13000.0,73.5253,73.5693,73.4726,73.5693,13000.0
2014-09-12 12:00:00,83.68,83.68,83.57,83.63,9100.0,73.5517,73.5517,73.455,73.5078,9100.0
2014-09-12 12:10:00,83.63,83.66,83.58,83.61,8900.0,73.5078,73.5341,73.4638,73.4902,8900.0
2014-09-12 12:20:00,83.61,83.67,83.59,83.63,21800.0,73.4902,73.5429,73.4726,73.5078,21800.0
2014-09-12 12:30:00,83.63,83.64,83.47,83.5,10200.0,73.5078,73.5166,73.3671,73.3935,10200.0
2014-09-12 12:40:00,83.51,83.62,83.51,83.53,6300.0,73.4023,73.499,73.4023,73.4199,6300.0
2014-09-12 12:50:00,83.52,83.57,83.5,83.51,9200.0,73.4111,73.455,73.3935,73.4023,9200.0
2014-09-12 13:00:00,83.51,83.55,83.47,83.54,11300.0,73.4023,73.4374,73.3671,73.4287,11300.0
2014-09-12 13:10:00,83.54,83.54,83.39,83.39,12100.0,73.4287,73.4287,73.2968,73.2968,12100.0
2014-09-12 13:20:00,83.4,83.4,83.32,83.38,9200.0,73.3056,73.3056,73.2353,73.288,9200.0
2014-09-12 13:30:00,83.4,83.4,83.3,83.3,9800.0,73.3056,73.3056,73.2177,73.2177,9800.0
2014-09-12 13:40:00,83.28,83.37,83.27,83.31,12700.0,73.2001,73.2792,73.1913,73.2265,12700.0
2014-09-12 13:50:00,83.31,83.33,83.22,83.22,12500.0,73.2265,73.2441,73.1474,73.1474,12500.0
2014-09-12 14:00:00,83.24,83.31,83.24,83.31,12900.0,73.165,73.2265,73.165,73.2265,12900.0
2014-09-12 14:10:00,83.31,83.43,83.31,83.39,14700.0,73.2265,73.332,73.2265,73.2968,14700.0
2014-09-12 14:20:00,83.39,83.42,83.34,83.34,10700.0,73.2968,73.3232,73.2529,73.2529,10700.0
2014-09-12 14:30:00,83.34,83.39,83.29,83.3,13000.0,73.2529,73.2968,73.2089,73.2177,13000.0
2014-09-12 14:40:00,83.3,83.36,83.25,83.32,19800.0,73.2177,73.2704,73.1738,73.2353,19800.0
2014-09-12 14:50:00,83.3,83.35,83.28,83.35,13400.0,73.2177,73.2617,73.2001,73.2617,13400.0
2014-09-12 15:00:00,83.32,83.43,83.26,83.4,27100.0,73.2353,73.332,73.1826,73.3056,27100.0
2014-09-12 15:10:00,83.41,83.52,83.36,83.52,24700.0,73.3144,73.4111,73.2704,73.4111,24700.0
2014-09-12 15:20:00,83.52,83.52,83.45,83.48,20900.0,73.4111,73.4111,73.3496,73.3759,20900.0
2014-09-12 15:30:00,83.49,83.55,83.46,83.52,27500.0,73.3847,73.4374,73.3583,73.4111,27500.0
2014-09-12 15:40:00,83.52,83.55,83.41,83.46,43500.0,73.4111,73.4374,73.3144,73.3583,43500.0
2014-09-12 15:50:00,83.47,83.48,83.43,83.46,84300.0,73.3671,73.3759,73.332,73.3583,84300.0
2014-09-15 09:30:00,83.38,83.74,83.18,83.18,31900.0,73.288,73.6045,73.1122,73.1122,31900.0
2014-09-15 09:40:00,83.18,83.35,83.07,83.14,13200.0,73.1122,73.2617,73.0155,73.0771,13200.0
2014-09-15 09:50:00,83.13,83.27,83.07,83.13,14700.0,73.0683,73.1913,73.0155,73.0683,14700.0
2014-09-15 10:00:00,83.12,83.24,83.07,83.2,13100.0,73.0595,73.165,73.0155,73.1298,13100.0
2014-09-15 10:10:00,83.19,83.32,83.17,83.32,10400.0,73.121,73.2353,73.1034,73.2353,10400.0
2014-09-15 10:20:00,83.24,83.24,83.09,83.13,7500.0,73.165,73.165,73.0331,73.0683,7500.0
2014-09-15 10:30:00,83.09,83.25,83.09,83.16,35300.0,73.0331,73.1738,73.0331,73.0947,35300.0
2014-09-15 10:40:00,83.17,83.23,83.04,83.1,15800.0,73.1034,73.1562,72.9892,73.0419,15800.0
2014-09-15 10:50:00,83.08,83.24,83.06,83.23,7800.0,73.0243,73.165,73.0068,73.1562,7800.0
2014-09-15 11:00:00,83.27,83.33,83.23,83.26,4800.0,73.1913,73.2441,73.1562,73.1826,4800.0
2014-09-15 11:10:00,83.27,83.27,83.12,83.12,8100.0,73.1913,73.1913,73.0595,73.0595,8100.0
2014-09-15 11:20:00,83.14,83.19,83.09,83.1,24300.0,73.0771,73.121,73.0331,73.0419,24300.0
2014-09-15 11:30:00,83.11,83.23,83.11,83.17,3900.0,73.0507,73.1562,73.0507,73.1034,3900.0
2014-09-15 11:40:00,83.17,83.21,83.12,83.17,6600.0,73.1034,73.1386,73.0595,73.1034,6600.0
2014-09-15 11:50:00,83.22,83.25,83.17,83.17,5000.0,73.1474,73.1738,73.1034,73.1034,5000.0
2014-09-15 12:00:00,83.15,83.23,83.15,83.2,15100.0,73.0859,73.1562,73.0859,73.1298,15100.0
2014-09-15 12:10:00,83.23,83.26,83.23,83.23,1900.0,73.1562,73.1826,73.1562,73.1562,1900.0
2014-09-15 12:20:00,83.21,83.29,83.19,83.28,4100.0,73.1386,73.2089,73.121,73.2001,4100.0
2014-09-15 12:30:00,83.23,83.24,83.17,83.24,6500.0,73.1562,73.165,73.1034,73.165,6500.0
2014-09-15 12:40:00,83.24,83.3,83.19,83.29,3000.0,73.165,73.2177,73.121,73.2089,3000.0
2014-09-15 12:50:00,83.3,83.39,83.3,83.39,2400.0,73.2177,73.2968,73.2177,73.2968,2400.0
2014-09-15 13:00:00,83.37,83.45,83.36,83.41,4700.0,73.2792,73.3496,73.2704,73.3144,4700.0
2014-09-15 13:10:00,83.4,83.41,83.39,83.4,2800.0,73.3056,73.3144,73.2968,73.3056,2800.0
2014-09-15 13:20:00,83.4,83.41,83.33,83.33,5200.0,73.3056,73.3144,73.2441,73.2441,5200.0
2014-09-15 13:30:00,83.32,83.37,83.32,83.35,1800.0,73.2353,73.2792,73.2353,73.2617,1800.0
2014-09-15 13:40:00,83.33,83.4,83.33,83.35,3100.0,73.2441,73.3056,73.2441,73.2617,3100.0
2014-09-15 13:50:00,83.31,83.31,83.23,83.23,5200.0,73.2265,73.2265,73.1562,73.1562,5200.0
2014-09-15 14:00:00,83.24,83.28,83.21,83.26,4600.0,73.165,73.2001,73.1386,73.1826,4600.0
2014-09-15 14:10:00,83.26,83.29,83.23,83.28,8600.0,73.1826,73.2089,73.1562,73.2001,8600.0
2014-09-15 14:20:00,83.27,83.41,83.27,83.41,5200.0,73.1913,73.3144,73.1913,73.3144,5200.0
2014-09-15 14:30:00,83.43,83.56,83.41,83.56,8000.0,73.332,73.4462,73.3144,73.4462,8000.0
2014-09-15 14:40:00,83.56,83.6,83.53,83.57,18200.0,73.4462,73.4814,73.4199,73.455,18200.0
2014-09-15 14:50:00,83.57,83.58,83.5,83.51,9100.0,73.455,73.4638,73.3935,73.4023,9100.0
2014-09-15 15:00:00,83.51,83.54,83.49,83.5,8900.0,73.4023,73.4287,73.3847,73.3935,8900.0
2014-09-15 15:10:00,83.5,83.52,83.46,83.48,6500.0,73.3935,73.4111,73.3583,73.3759,6500.0
2014-09-15 15:20:00,83.48,83.53,83.45,83.47,9900.0,73.3759,73.4199,73.3496,73.3671,9900.0
2014-09-15 15:30:00,83.46,83.47,83.39,83.4,17400.0,73.3583,73.3671,73.2968,73.3056,17400.0
2014-09-15 15:40:00,83.41,83.44,83.38,83.4,18100.0,73.3144,73.3408,73.288,73.3056,18100.0
2014-09-15 15:50:00,83.39,83.42,83.35,83.38,42100.0,73.2968,73.3232,73.2617,73.288,42100.0
2014-09-16 09:30:00,83.58,83.58,82.71,83.08,38200.0,73.4638,73.4638,72.6991,73.0243,38200.0
2014-09-16 09:40:00,83.09,83.22,83.02,83.18,21500.0,73.0331,73.1474,72.9716,73.1122,21500.0
2014-09-16 09:50:00,83.21,83.65,83.21,83.62,28200.0,73.1386,73.5253,73.1386,73.499,28200.0
2014-09-16 10:00:00,83.63,83.75,83.57,83.57,21200.0,73.5078,73.6132,73.455,73.455,21200.0
2014-09-16 10:10:00,83.57,83.65,83.49,83.5,12600.0,73.455,73.5253,73.3847,73.3935,12600.0
2014-09-16 10:20:00,83.51,83.6,83.5,83.55,10300.0,73.4023,73.4814,73.3935,73.4374,10300.0
2014-09-16 10:30:00,83.56,83.58,83.43,83.5,10900.0,73.4462,73.4638,73.332,73.3935,10900.0
2014-09-16 10:40:00,83.51,83.51,83.45,83.5,11000.0,73.4023,73.4023,73.3496,73.3935,11000.0
2014-09-16 10:50:00,83.48,83.49,83.25,83.27,9400.0,73.3759,73.3847,73.1738,73.1913,9400.0
2014-09-16 11:00:00,83.27,83.29,83.19,83.21,18100.0,73.1913,73.2089,73.121,73.1386,18100.0
2014-09-16 11:10:00,83.23,83.3,83.23,83.28,7400.0,73.1562,73.2177,73.1562,73.2001,7400.0
2014-09-16 11:20:00,83.3,83.47,83.3,83.41,9900.0,73.2177,73.3671,73.2177,73.3144,9900.0
2014-09-16 11:30:00,83.42,83.61,83.42,83.59,9600.0,73.3232,73.4902,73.3232,73.4726,9600.0
2014-09-16 11:40:00,83.58,83.69,83.57,83.69,7400.0,73.4638,73.5605,73.455,73.5605,7400.0
2014-09-16 11:50:00,83.71,83.87,83.7,83.87,12600.0,73.5781,73.7187,73.5693,73.7187,12600.0
2014-09-16 12:00:00,83.88,83.93,83.83,83.9,10400.0,73.7275,73.7715,73.6836,73.7451,10400.0
2014-09-16 12:10:00,83.92,83.95,83.87,83.91,7200.0,73.7627,73.789,73.7187,73.7539,7200.0
2014-09-16 12:20:00,83.94,83.98,83.93,83.97,13900.0,73.7802,73.8154,73.7715,73.8066,13900.0
2014-09-16 12:30:00,83.98,84.08,83.94,84.05,12700.0,73.8154,73.9033,73.7802,73.8769,12700.0
2014-09-16 12:40:00,84.06,84.07,83.98,83.98,9000.0,73.8857,73.8945,73.8154,73.8154,9000.0
2014-09-16 12:50:00,83.98,84.05,83.98,83.99,7400.0,73.8154,73.8769,73.8154,73.8242,7400.0
2014-09-16 13:00:00,84.0,84.14,84.0,84.14,8900.0,73.833,73.956,73.833,73.956,8900.0
2014-09-16 13:10:00,84.14,84.26,84.14,84.26,12800.0,73.956,74.0615,73.956,74.0615,12800.0
2014-09-16 13:20:00,84.27,84.29,84.18,84.2,19700.0,74.0703,74.0879,73.9912,74.0088,19700.0
2014-09-16 13:30:00,84.2,84.2,84.11,84.15,30700.0,74.0088,74.0088,73.9297,73.9648,30700.0
2014-09-16 13:40:00,84.15,84.18,84.05,84.06,11400.0,73.9648,73.9912,73.8769,73.8857,11400.0
2014-09-16 13:50:00,84.06,84.13,84.04,84.11,9100.0,73.8857,73.9472,73.8681,73.9297,9100.0
2014-09-16 14:00:00,84.13,84.17,84.12,84.15,24100.0,73.9472,73.9824,73.9385,73.9648,24100.0
2014-09-16 14:10:00,84.14,84.17,84.1,84.12,10300.0,73.956,73.9824,73.9209,73.9385,10300.0
2014-09-16 14:20:00,84.12,84.16,84.1,84.12,11200.0,73.9385,73.9736,73.9209,73.9385,11200.0
2014-09-16 14:30:00,84.13,84.16,84.03,84.05,25100.0,73.9472,73.9736,73.8594,73.8769,25100.0
2014-09-16 14:40:00,84.05,84.05,83.96,83.98,19300.0,73.8769,73.8769,73.7978,73.8154,19300.0
2014-09-16 14:50:00,83.98,84.0,83.94,83.96,13000.0,73.8154,73.833,73.7802,73.7978,13000.0
2014-09-16 15:00:00,83.97,83.97,83.93,83.94,43500.0,73.8066,73.8066,73.7715,73.7802,43500.0
2014-09-16 15:10:00,83.93,83.97,83.92,83.95,11900.0,73.7715,73.8066,73.7627,73.789,11900.0
2014-09-16 15:20:00,83.96,83.98,83.92,83.93,19800.0,73.7978,73.8154,73.7627,73.7715,19800.0
2014-09-16 15:30:00,83.93,83.98,83.91,83.98,26200.0,73.7715,73.8154,73.7539,73.8154,26200.0
2014-09-16 15:40:00,83.99,84.1,83.95,84.08,31800.0,73.8242,73.9209,73.789,73.9033,31800.0
2014-09-16 15:50:00,84.09,84.09,84.0,84.05,64100.0,73.9121,73.9121,73.833,73.8769,64100.0
2014-09-17 09:30:00,84.08,84.17,83.77,84.08,49700.0,73.9033,73.9824,73.6308,73.9033,49700.0
2014-09-17 09:40:00,84.05,84.22,84.05,84.08,12500.0,73.8769,74.0264,73.8769,73.9033,12500.0
2014-09-17 09:50:00,84.08,84.21,84.03,84.15,3100.0,73.9033,74.0176,73.8594,73.9648,3100.0
2014-09-17 10:00:00,84.19,84.32,84.19,84.3,9700.0,74.0,74.1143,74.0,74.0967,9700.0
2014-09-17 10:10:00,84.27,84.31,84.23,84.31,8700.0,74.0703,74.1055,74.0351,74.1055,8700.0
2014-09-17 10:20:00,84.31,84.46,84.31,84.44,10600.0,74.1055,74.2373,74.1055,74.2197,10600.0
2014-09-17 10:30:00,84.46,84.47,84.39,84.43,16000.0,74.2373,74.2461,74.1758,74.2109,16000.0
2014-09-17 10:40:00,84.42,84.52,84.42,84.48,11800.0,74.2021,74.29,74.2021,74.2549,11800.0
2014-09-17 10:50:00,84.49,84.49,84.37,84.42,12200.0,74.2637,74.2637,74.1582,74.2021,12200.0
2014-09-17 11:00:00,84.4,84.4,84.28,84.3,10300.0,74.1846,74.1846,74.0791,74.0967,10300.0
2014-09-17 11:10:00,84.28,84.33,84.27,84.31,5400.0,74.0791,74.123,74.0703,74.1055,5400.0
2014-09-17 11:20:00,84.28,84.28,84.13,84.16,16400.0,74.0791,74.0791,73.9472,73.9736,16400.0
2014-09-17 11:30:00,84.18,84.18,84.05,84.09,7100.0,73.9912,73.9912,73.8769,73.9121,7100.0
2014-09-17 11:40:00,84.09,84.09,83.99,83.99,6900.0,73.9121,73.9121,73.8242,73.8242,6900.0
2014-09-17 11:50:00,84.02,84.06,84.02,84.05,2500.0,73.8506,73.8857,73.8506,73.8769,2500.0
2014-09-17 12:00:00,84.05,84.06,83.98,84.01,4000.0,73.8769,73.8857,73.8154,73.8418,4000.0
2014-09-17 12:10:00,84.01,84.01,83.93,83.93,4100.0,73.8418,73.8418,73.7715,73.7715,4100.0
2014-09-17 12:20:00,83.93,83.95,83.86,83.88,8200.0,73.7715,73.789,73.7099,73.7275,8200.0
2014-09-17 12:30:00,83.86,83.87,83.81,83.87,6300.0,73.7099,73.7187,73.666,73.7187,6300.0
2014-09-17 12:40:00,83.86,83.94,83.85,83.94,5700.0,73.7099,73.7802,73.7011,73.7802,5700.0
2014-09-17 12:50:00,83.93,83.99,83.9,83.91,4400.0,73.7715,73.8242,73.7451,73.7539,4400.0
2014-09-17 13:00:00,83.89,83.91,83.88,83.91,23500.0,73.7363,73.7539,73.7275,73.7539,23500.0
2014-09-17 13:10:00,83.9,83.92,83.85,83.86,2400.0,73.7451,73.7627,73.7011,73.7099,2400.0
2014-09-17 13:20:00,83.84,83.84,83.8,83.81,5100.0,73.6923,73.6923,73.6572,73.666,5100.0
2014-09-17 13:30:00,83.79,83.97,83.76,83.96,64000.0,73.6484,73.8066,73.622,73.7978,64000.0
2014-09-17 13:40:00,83.98,83.99,83.89,83.99,15100.0,73.8154,73.8242,73.7363,73.8242,15100.0
2014-09-17 13:50:00,83.98,84.15,83.97,84.1,14600.0,73.8154,73.9648,73.8066,73.9209,14600.0
2014-09-17 14:00:00,84.14,84.35,83.67,83.96,37300.0,73.956,74.1406,73.5429,73.7978,37300.0
2014-09-17 14:10:00,83.97,84.23,83.97,84.23,13300.0,73.8066,74.0351,73.8066,74.0351,13300.0
2014-09-17 14:20:00,84.23,84.39,84.17,84.39,15100.0,74.0351,74.1758,73.9824,74.1758,15100.0
2014-09-17 14:30:00,84.4,84.48,84.29,84.29,32200.0,74.1846,74.2549,74.0879,74.0879,32200.0
2014-09-17 14:40:00,84.32,84.4,84.15,84.24,14900.0,74.1143,74.1846,73.9648,74.0439,14900.0
2014-09-17 14:50:00,84.23,84.31,84.19,84.26,12100.0,74.0351,74.1055,74.0,74.0615,12100.0
2014-09-17 15:00:00,84.25,84.44,84.24,84.4,51800.0,74.0527,74.2197,74.0439,74.1846,51800.0
2014-09-17 15:10:00,84.38,84.38,84.27,84.27,24700.0,74.167,74.167,74.0703,74.0703,24700.0
2014-09-17 15:20:00,84.28,84.29,84.1,84.24,54800.0,74.0791,74.0879,73.9209,74.0439,54800.0
2014-09-17 15:30:00,84.25,84.26,84.07,84.07,39200.0,74.0527,74.0615,73.8945,73.8945,39200.0
2014-09-17 15:40:00,84.07,84.08,83.81,83.88,115200.0,73.8945,73.9033,73.666,73.7275,115200.0
2014-09-17 15:50:00,83.9,83.97,83.88,83.94,70700.0,73.7451,73.8066,73.7275,73.7802,70700.0
2014-09-18 09:30:00,84.45,84.45,83.9,84.04,22300.0,74.2285,74.2285,73.7451,73.8681,22300.0
2014-09-18 09:40:00,83.97,84.32,83.88,84.18,40500.0,73.8066,74.1143,73.7275,73.9912,40500.0
2014-09-18 09:50:00,84.13,84.33,84.13,84.22,305300.0,73.9472,74.123,73.9472,74.0264,305300.0
2014-09-18 10:00:00,84.22,84.47,84.16,84.47,54700.0,74.0264,74.2461,73.9736,74.2461,54700.0
2014-09-18 10:10:00,84.43,84.59,84.18,84.36,36500.0,74.2109,74.3516,73.9912,74.1494,36500.0
2014-09-18 10:20:00,84.37,84.41,84.16,84.24,20300.0,74.1582,74.1934,73.9736,74.0439,20300.0
2014-09-18 10:30:00,84.26,84.41,84.17,84.29,74800.0,74.0615,74.1934,73.9824,74.0879,74800.0
2014-09-18 10:40:00,84.3,84.31,84.17,84.24,38200.0,74.0967,74.1055,73.9824,74.0439,38200.0
2014-09-18 10:50:00,84.24,84.26,84.09,84.11,11300.0,74.0439,74.0615,73.9121,73.9297,11300.0
2014-09-18 11:00:00,84.12,84.12,83.78,83.79,40500.0,73.9385,73.9385,73.6396,73.6484,40500.0
2014-09-18 11:10:00,83.8,83.87,83.76,83.76,26900.0,73.6572,73.7187,73.622,73.622,26900.0
2014-09-18 11:20:00,83.79,83.86,83.79,83.83,9700.0,73.6484,73.7099,73.6484,73.6836,9700.0
2014-09-18 11:30:00,83.84,83.87,83.74,83.76,17200.0,73.6923,73.7187,73.6045,73.622,17200.0
2014-09-18 11:40:00,83.74,83.76,83.69,83.73,8500.0,73.6045,73.622,73.5605,73.5957,8500.0
2014-09-18 11:50:00,83.75,83.88,83.69,83.85,17400.0,73.6132,73.7275,73.5605,73.7011,17400.0
2014-09-18 12:00:00,83.88,83.97,83.88,83.91,11900.0,73.7275,73.8066,73.7275,73.7539,11900.0
2014-09-18 12:10:00,83.92,83.99,83.87,83.99,13800.0,73.7627,73.8242,73.7187,73.8242,13800.0
2014-09-18 12:20:00,84.0,84.01,83.93,83.93,540400.0,73.833,73.8418,73.7715,73.7715,540400.0
2014-09-18 12:30:00,83.92,83.99,83.91,83.94,9700.0,73.7627,73.8242,73.7539,73.7802,9700.0
2014-09-18 12:40:00,83.93,83.95,83.85,83.88,6500.0,73.7715,73.789,73.7011,73.7275,6500.0
2014-09-18 12:50:00,83.89,83.92,83.87,83.88,5200.0,73.7363,73.7627,73.7187,73.7275,5200.0
2014-09-18 13:00:00,83.88,83.89,83.81,83.81,8900.0,73.7275,73.7363,73.666,73.666,8900.0
2014-09-18 13:10:00,83.81,83.87,83.81,83.84,8300.0,73.666,73.7187,73.666,73.6923,8300.0
2014-09-18 13:20:00,83.83,83.83,83.79,83.8,7900.0,73.6836,73.6836,73.6484,73.6572,7900.0
2014-09-18 13:30:00,83.79,83.82,83.74,83.78,8600.0,73.6484,73.6748,73.6045,73.6396,8600.0
2014-09-18 13:40:00,83.78,83.78,83.73,83.74,7000.0,73.6396,73.6396,73.5957,73.6045,7000.0
2014-09-18 13:50:00,83.74,83.77,83.73,83.77,9500.0,73.6045,73.6308,73.5957,73.6308,9500.0
2014-09-18 14:00:00,83.76,83.87,83.76,83.87,8200.0,73.622,73.7187,73.622,73.7187,8200.0
2014-09-18 14:10:00,83.88,83.9,83.86,83.86,6100.0,73.7275,73.7451,73.7099,73.7099,6100.0
2014-09-18 14:20:00,83.86,83.89,83.82,83.85,7300.0,73.7099,73.7363,73.6748,73.7011,7300.0
2014-09-18 14:30:00,83.86,83.92,83.86,83.92,7300.0,73.7099,73.7627,73.7099,73.7627,7300.0
2014-09-18 14:40:00,83.9,83.9,83.78,83.78,16300.0,73.7451,73.7451,73.6396,73.6396,16300.0
2014-09-18 14:50:00,83.78,83.78,83.67,83.69,18900.0,73.6396,73.6396,73.5429,73.5605,18900.0
2014-09-18 15:00:00,83.7,83.86,83.7,83.82,19900.0,73.5693,73.7099,73.5693,73.6748,19900.0
2014-09-18 15:10:00,83.82,83.96,83.81,83.96,22100.0,73.6748,73.7978,73.666,73.7978,22100.0
2014-09-18 15:20:00,83.96,84.01,83.96,83.99,52900.0,73.7978,73.8418,73.7978,73.8242,52900.0
2014-09-18 15:30:00,83.99,84.02,83.98,84.0,71000.0,73.8242,73.8506,73.8154,73.833,71000.0
2014-09-18 15:40:00,84.0,84.0,83.98,84.0,65600.0,73.833,73.833,73.8154,73.833,65600.0
2014-09-18 15:50:00,83.99,84.08,83.98,84.07,165200.0,73.8242,73.9033,73.8154,73.8945,165200.0
2014-09-19 09:30:00,84.44,84.62,84.11,84.11,269100.0,74.2197,74.3779,73.9297,73.9297,269100.0
2014-09-19 09:40:00,84.1,84.15,83.96,84.12,22600.0,73.9209,73.9648,73.7978,73.9385,22600.0
2014-09-19 09:50:00,84.12,84.15,83.99,84.0,17100.0,73.9385,73.9648,73.8242,73.833,17100.0
2014-09-19 10:00:00,84.02,84.1,84.0,84.08,9800.0,73.8506,73.9209,73.833,73.9033,9800.0
2014-09-19 10:10:00,84.07,84.12,84.02,84.1,11100.0,73.8945,73.9385,73.8506,73.9209,11100.0
2014-09-19 10:20:00,84.08,84.08,83.91,83.91,16300.0,73.9033,73.9033,73.7539,73.7539,16300.0
2014-09-19 10:30:00,83.91,83.91,83.76,83.79,25300.0,73.7539,73.7539,73.622,73.6484,25300.0
2014-09-19 10:40:00,83.76,83.76,83.69,83.71,15800.0,73.622,73.622,73.5605,73.5781,15800.0
2014-09-19 10:50:00,83.7,83.75,83.68,83.74,16600.0,73.5693,73.6132,73.5517,73.6045,16600.0
2014-09-19 11:00:00,83.75,83.76,83.62,83.64,39400.0,73.6132,73.622,73.499,73.5166,39400.0
2014-09-19 11:10:00,83.64,83.65,83.51,83.52,28400.0,73.5166,73.5253,73.4023,73.4111,28400.0
2014-09-19 11:20:00,83.53,83.58,83.45,83.49,21300.0,73.4199,73.4638,73.3496,73.3847,21300.0
2014-09-19 11:30:00,83.49,83.5,83.4,83.47,41200.0,73.3847,73.3935,73.3056,73.3671,41200.0
2014-09-19 11:40:00,83.48,83.5,83.43,83.45,36600.0,73.3759,73.3935,73.332,73.3496,36600.0
2014-09-19 11:50:00,83.46,83.54,83.4,83.43,30200.0,73.3583,73.4287,73.3056,73.332,30200.0
2014-09-19 12:00:00,83.44,83.44,83.33,83.38,20400.0,73.3408,73.3408,73.2441,73.288,20400.0
2014-09-19 12:10:00,83.38,83.44,83.26,83.26,19500.0,73.288,73.3408,73.1826,73.1826,19500.0
2014-09-19 12:20:00,83.26,83.32,83.24,83.27,18700.0,73.1826,73.2353,73.165,73.1913,18700.0
2014-09-19 12:30:00,83.27,83.31,83.19,83.29,19500.0,73.1913,73.2265,73.121,73.2089,19500.0
2014-09-19 12:40:00,83.28,83.29,83.18,83.22,16300.0,73.2001,73.2089,73.1122,73.1474,16300.0
2014-09-19 12:50:00,83.22,83.29,83.17,83.23,19700.0,73.1474,73.2089,73.1034,73.1562,19700.0
2014-09-19 13:00:00,83.24,83.3,83.22,83.3,16600.0,73.165,73.2177,73.1474,73.2177,16600.0
2014-09-19 13:10:00,83.3,83.43,83.28,83.39,84200.0,73.2177,73.332,73.2001,73.2968,84200.0
2014-09-19 13:20:00,83.37,83.37,83.28,83.3,23500.0,73.2792,73.2792,73.2001,73.2177,23500.0
2014-09-19 13:30:00,83.32,83.38,83.32,83.32,13500.0,73.2353,73.288,73.2353,73.2353,13500.0
2014-09-19 13:40:00,83.32,83.32,83.27,83.3,113500.0,73.2353,73.2353,73.1913,73.2177,113500.0
2014-09-19 13:50:00,83.3,83.48,83.3,83.39,15800.0,73.2177,73.3759,73.2177,73.2968,15800.0
2014-09-19 14:00:00,83.4,83.46,83.19,83.21,34300.0,73.3056,73.3583,73.121,73.1386,34300.0
2014-09-19 14:10:00,83.2,83.24,83.15,83.23,16600.0,73.1298,73.165,73.0859,73.1562,16600.0
2014-09-19 14:20:00,83.23,83.26,83.22,83.25,19800.0,73.1562,73.1826,73.1474,73.1738,19800.0
2014-09-19 14:30:00,83.25,83.27,83.2,83.25,20100.0,73.1738,73.1913,73.1298,73.1738,20100.0
2014-09-19 14:40:00,83.25,83.28,83.23,83.25,23900.0,73.1738,73.2001,73.1562,73.1738,23900.0
2014-09-19 14:50:00,83.25,83.26,83.19,83.22,21200.0,73.1738,73.1826,73.121,73.1474,21200.0
2014-09-19 15:00:00,83.22,83.28,83.2,83.25,31700.0,73.1474,73.2001,73.1298,73.1738,31700.0
2014-09-19 15:10:00,83.25,83.26,83.18,83.18,44200.0,73.1738,73.1826,73.1122,73.1122,44200.0
2014-09-19 15:20:00,83.19,83.23,83.13,83.14,55700.0,73.121,73.1562,73.0683,73.0771,55700.0
2014-09-19 15:30:00,83.14,83.14,83.05,83.07,64000.0,73.0771,73.0771,72.998,73.0155,64000.0
2014-09-19 15:40:00,83.08,83.11,83.02,83.08,127900.0,73.0243,73.0507,72.9716,73.0243,127900.0
2014-09-19 15:50:00,83.09,83.1,82.76,82.8,327600.0,73.0331,73.0419,72.7431,72.7782,327600.0
2014-09-22 09:30:00,82.58,82.84,82.14,82.26,64000.0,72.5849,72.8134,72.1981,72.3036,64000.0
2014-09-22 09:40:00,82.26,82.3,82.11,82.12,28300.0,72.3036,72.3387,72.1717,72.1805,28300.0
2014-09-22 09:50:00,82.11,82.21,82.06,82.14,47500.0,72.1717,72.2596,72.1278,72.1981,47500.0
2014-09-22 10:00:00,82.12,82.55,82.11,82.54,31500.0,72.1805,72.5585,72.1717,72.5497,31500.0
2014-09-22 10:10:00,82.54,82.56,82.34,82.36,13400.0,72.5497,72.5673,72.3739,72.3915,13400.0
2014-09-22 10:20:00,82.35,82.42,82.25,82.29,18000.0,72.3827,72.4442,72.2948,72.33,18000.0
2014-09-22 10:30:00,82.3,82.36,82.23,82.34,17700.0,72.3387,72.3915,72.2772,72.3739,17700.0
2014-09-22 10:40:00,82.34,82.34,82.24,82.25,18200.0,72.3739,72.3739,72.286,72.2948,18200.0
2014-09-22 10:50:00,82.25,82.28,82.22,82.25,16400.0,72.2948,72.3212,72.2684,72.2948,16400.0
2014-09-22 11:00:00,82.25,82.37,82.22,82.3,10300.0,72.2948,72.4003,72.2684,72.3387,10300.0
2014-09-22 11:10:00,82.3,82.39,82.23,82.36,9600.0,72.3387,72.4179,72.2772,72.3915,9600.0
2014-09-22 11:20:00,82.34,82.36,82.27,82.35,20600.0,72.3739,72.3915,72.3124,72.3827,20600.0
2014-09-22 11:30:00,82.37,82.4,82.21,82.21,9100.0,72.4003,72.4266,72.2596,72.2596,9100.0
2014-09-22 11:40:00,82.21,82.3,82.17,82.21,7700.0,72.2596,72.3387,72.2245,72.2596,7700.0
2014-09-22 11:50:00,82.22,82.22,82.07,82.1,11600.0,72.2684,72.2684,72.1366,72.163,11600.0
2014-09-22 12:00:00,82.09,82.21,82.07,82.19,10800.0,72.1542,72.2596,72.1366,72.2421,10800.0
2014-09-22 12:10:00,82.2,82.28,82.19,82.25,8900.0,72.2508,72.3212,72.2421,72.2948,8900.0
2014-09-22 12:20:00,82.24,82.27,82.2,82.2,8900.0,72.286,72.3124,72.2508,72.2508,8900.0
2014-09-22 12:30:00,82.22,82.26,82.2,82.24,7300.0,72.2684,72.3036,72.2508,72.286,7300.0
2014-09-22 12:40:00,82.23,82.29,82.21,82.28,5800.0,72.2772,72.33,72.2596,72.3212,5800.0
2014-09-22 12:50:00,82.28,82.3,82.19,82.21,8700.0,72.3212,72.3387,72.2421,72.2596,8700.0
2014-09-22 13:00:00,82.2,82.28,82.18,82.2,5700.0,72.2508,72.3212,72.2333,72.2508,5700.0
2014-09-22 13:10:00,82.2,82.27,82.18,82.25,6900.0,72.2508,72.3124,72.2333,72.2948,6900.0
2014-09-22 13:20:00,82.26,82.38,82.25,82.36,10300.0,72.3036,72.4091,72.2948,72.3915,10300.0
2014-09-22 13:30:00,82.37,82.45,82.37,82.4,11500.0,72.4003,72.4706,72.4003,72.4266,11500.0
2014-09-22 13:40:00,82.4,82.46,82.35,82.46,8900.0,72.4266,72.4794,72.3827,72.4794,8900.0
2014-09-22 13:50:00,82.47,82.48,82.44,82.47,10300.0,72.4882,72.497,72.4618,72.4882,10300.0
2014-09-22 14:00:00,82.47,82.51,82.46,82.51,13200.0,72.4882,72.5233,72.4794,72.5233,13200.0
2014-09-22 14:10:00,82.51,82.52,82.4,82.42,11700.0,72.5233,72.5321,72.4266,72.4442,11700.0
2014-09-22 14:20:00,82.43,82.47,82.31,82.34,6000.0,72.453,72.4882,72.3475,72.3739,6000.0
2014-09-22 14:30:00,82.36,82.38,82.29,82.3,9400.0,72.3915,72.4091,72.33,72.3387,9400.0
2014-09-22 14:40:00,82.29,82.33,82.29,82.32,21600.0,72.33,72.3651,72.33,72.3563,21600.0
2014-09-22 14:50:00,82.33,82.33,82.25,82.26,20700.0,72.3651,72.3651,72.2948,72.3036,20700.0
2014-09-22 15:00:00,82.27,82.33,82.27,82.32,16500.0,72.3124,72.3651,72.3124,72.3563,16500.0
2014-09-22 15:10:00,82.32,82.33,82.19,82.24,21000.0,72.3563,72.3651,72.2421,72.286,21000.0
2014-09-22 15:20:00,82.22,82.24,82.2,82.21,25700.0,72.2684,72.286,72.2508,72.2596,25700.0
2014-09-22 15:30:00,82.22,82.22,82.13,82.14,41700.0,72.2684,72.2684,72.1893,72.1981,41700.0
2014-09-22 15:40:00,82.14,82.23,82.14,82.2,73000.0,72.1981,72.2772,72.1981,72.2508,73000.0
2014-09-22 15:50:00,82.21,82.23,82.14,82.15,143100.0,72.2596,72.2772,72.1981,72.2069,143100.0
2014-09-23 09:30:00,81.48,81.49,81.25,81.3,78400.0,71.618,71.6268,71.4158,71.4598,78400.0
2014-09-23 09:40:00,81.35,81.58,81.31,81.53,23600.0,71.5037,71.7059,71.4686,71.6619,23600.0
2014-09-23 09:50:00,81.55,81.61,81.48,81.52,24500.0,71.6795,71.7323,71.618,71.6532,24500.0
2014-09-23 10:00:00,81.52,81.58,81.49,81.51,18500.0,71.6532,71.7059,71.6268,71.6444,18500.0
2014-09-23 10:10:00,81.51,81.66,81.49,81.62,23500.0,71.6444,71.7762,71.6268,71.741,23500.0
2014-09-23 10:20:00,81.64,81.76,81.61,81.63,15700.0,71.7586,71.8641,71.7323,71.7498,15700.0
2014-09-23 10:30:00,81.64,81.69,81.57,81.62,33400.0,71.7586,71.8026,71.6971,71.741,33400.0
2014-09-23 10:40:00,81.63,81.7,81.61,81.67,24000.0,71.7498,71.8114,71.7323,71.785,24000.0
2014-09-23 10:50:00,81.67,81.77,81.66,81.7,41700.0,71.785,71.8729,71.7762,71.8114,41700.0
2014-09-23 11:00:00,81.7,81.72,81.65,81.69,65500.0,71.8114,71.8289,71.7674,71.8026,65500.0
2014-09-23 11:10:00,81.67,81.71,81.61,81.69,47700.0,71.785,71.8202,71.7323,71.8026,47700.0
2014-09-23 11:20:00,81.68,81.73,81.63,81.66,53200.0,71.7938,71.8377,71.7498,71.7762,53200.0
2014-09-23 11:30:00,81.66,81.75,81.66,81.75,24100.0,71.7762,71.8553,71.7762,71.8553,24100.0
2014-09-23 11:40:00,81.75,81.78,81.67,81.67,12300.0,71.8553,71.8817,71.785,71.785,12300.0
2014-09-23 11:50:00,81.68,81.76,81.68,81.71,26100.0,71.7938,71.8641,71.7938,71.8202,26100.0
2014-09-23 12:00:00,81.71,81.72,81.63,81.68,26000.0,71.8202,71.8289,71.7498,71.7938,26000.0
2014-09-23 12:10:00,81.69,81.72,81.64,81.69,30400.0,71.8026,71.8289,71.7586,71.8026,30400.0
2014-09-23 12:20:00,81.69,81.71,81.64,81.65,30300.0,71.8026,71.8202,71.7586,71.7674,30300.0
2014-09-23 12:30:00,81.64,81.73,81.64,81.68,35500.0,71.7586,71.8377,71.7586,71.7938,35500.0
2014-09-23 12:40:00,81.69,81.69,81.62,81.62,20800.0,71.8026,71.8026,71.741,71.741,20800.0
2014-09-23 12:50:00,81.63,81.66,81.63,81.63,28700.0,71.7498,71.7762,71.7498,71.7498,28700.0
2014-09-23 13:00:00,81.63,81.66,81.6,81.65,95100.0,71.7498,71.7762,71.7235,71.7674,95100.0
2014-09-23 13:10:00,81.65,81.67,81.6,81.67,66800.0,71.7674,71.785,71.7235,71.785,66800.0
2014-09-23 13:20:00,81.66,81.77,81.66,81.68,7300.0,71.7762,71.8729,71.7762,71.7938,7300.0
2014-09-23 13:30:00,81.68,81.77,81.68,81.75,18000.0,71.7938,71.8729,71.7938,71.8553,18000.0
2014-09-23 13:40:00,81.77,81.77,81.65,81.65,8600.0,71.8729,71.8729,71.7674,71.7674,8600.0
2014-09-23 13:50:00,81.66,81.67,81.6,81.65,25900.0,71.7762,71.785,71.7235,71.7674,25900.0
2014-09-23 14:00:00,81.66,81.7,81.63,81.64,33700.0,71.7762,71.8114,71.7498,71.7586,33700.0
2014-09-23 14:10:00,81.63,81.71,81.63,81.64,10900.0,71.7498,71.8202,71.7498,71.7586,10900.0
2014-09-23 14:20:00,81.63,81.67,81.62,81.67,27500.0,71.7498,71.785,71.741,71.785,27500.0
2014-09-23 14:30:00,81.68,81.69,81.61,81.64,22700.0,71.7938,71.8026,71.7323,71.7586,22700.0
2014-09-23 14:40:00,81.65,81.67,81.63,81.66,11300.0,71.7674,71.785,71.7498,71.7762,11300.0
2014-09-23 14:50:00,81.65,81.68,81.61,81.66,27100.0,71.7674,71.7938,71.7323,71.7762,27100.0
2014-09-23 15:00:00,81.66,81.72,81.59,81.61,26700.0,71.7762,71.8289,71.7147,71.7323,26700.0
2014-09-23 15:10:00,81.61,81.64,81.56,81.56,20700.0,71.7323,71.7586,71.6883,71.6883,20700.0
2014-09-23 15:20:00,81.54,81.7,81.53,81.68,28100.0,71.6707,71.8114,71.6619,71.7938,28100.0
2014-09-23 15:30:00,81.68,81.75,81.63,81.72,32000.0,71.7938,71.8553,71.7498,71.8289,32000.0
2014-09-23 15:40:00,81.73,81.74,81.67,81.7,51900.0,71.8377,71.8465,71.785,71.8114,51900.0
2014-09-23 15:50:00,81.7,81.7,81.5,81.51,77600.0,71.8114,71.8114,71.6356,71.6444,77600.0
2014-09-24 09:30:00,81.68,81.85,81.64,81.78,19500.0,71.7938,71.9432,71.7586,71.8817,19500.0
2014-09-24 09:40:00,81.78,81.8,81.36,81.42,10200.0,71.8817,71.8993,71.5125,71.5653,10200.0
2014-09-24 09:50:00,81.41,81.54,81.37,81.52,12300.0,71.5565,71.6707,71.5213,71.6532,12300.0
2014-09-24 10:00:00,81.5,81.57,81.32,81.45,17500.0,71.6356,71.6971,71.4774,71.5916,17500.0
2014-09-24 10:10:00,81.44,81.66,81.4,81.52,5600.0,71.5828,71.7762,71.5477,71.6532,5600.0
2014-09-24 10:20:00,81.53,81.71,81.46,81.64,6200.0,71.6619,71.8202,71.6004,71.7586,6200.0
2014-09-24 10:30:00,81.59,81.81,81.59,81.81,8900.0,71.7147,71.9081,71.7147,71.9081,8900.0
2014-09-24 10:40:00,81.82,81.92,81.8,81.92,4100.0,71.9168,72.0047,71.8993,72.0047,4100.0
2014-09-24 10:50:00,81.92,81.95,81.86,81.89,6800.0,72.0047,72.0311,71.952,71.9784,6800.0
2014-09-24 11:00:00,81.96,82.1,81.91,82.1,8700.0,72.0399,72.163,71.9959,72.163,8700.0
2014-09-24 11:10:00,82.1,82.18,82.1,82.14,7300.0,72.163,72.2333,72.163,72.1981,7300.0
2014-09-24 11:20:00,82.16,82.22,82.16,82.18,9700.0,72.2157,72.2684,72.2157,72.2333,9700.0
2014-09-24 11:30:00,82.18,82.27,82.16,82.22,18000.0,72.2333,72.3124,72.2157,72.2684,18000.0
2014-09-24 11:40:00,82.21,82.25,82.18,82.18,7700.0,72.2596,72.2948,72.2333,72.2333,7700.0
2014-09-24 11:50:00,82.18,82.21,82.15,82.17,13100.0,72.2333,72.2596,72.2069,72.2245,13100.0
2014-09-24 12:00:00,82.17,82.21,82.13,82.14,6100.0,72.2245,72.2596,72.1893,72.1981,6100.0
2014-09-24 12:10:00,82.13,82.15,82.1,82.1,5600.0,72.1893,72.2069,72.163,72.163,5600.0
2014-09-24 12:20:00,82.11,82.12,82.08,82.08,8400.0,72.1717,72.1805,72.1454,72.1454,8400.0
2014-09-24 12:30:00,82.09,82.1,82.02,82.05,7900.0,72.1542,72.163,72.0926,72.119,7900.0
2014-09-24 12:40:00,82.05,82.05,81.98,81.99,7200.0,72.119,72.119,72.0575,72.0663,7200.0
2014-09-24 12:50:00,81.99,82.03,81.98,82.03,7100.0,72.0663,72.1014,72.0575,72.1014,7100.0
2014-09-24 13:00:00,82.04,82.09,82.03,82.04,6900.0,72.1102,72.1542,72.1014,72.1102,6900.0
2014-09-24 13:10:00,82.04,82.1,82.03,82.09,7000.0,72.1102,72.163,72.1014,72.1542,7000.0
2014-09-24 13:20:00,82.09,82.09,82.05,82.07,6000.0,72.1542,72.1542,72.119,72.1366,6000.0
2014-09-24 13:30:00,82.06,82.14,82.06,82.14,4900.0,72.1278,72.1981,72.1278,72.1981,4900.0
2014-09-24 13:40:00,82.15,82.24,82.15,82.23,17500.0,72.2069,72.286,72.2069,72.2772,17500.0
2014-09-24 13:50:00,82.24,82.3,82.22,82.29,8800.0,72.286,72.3387,72.2684,72.33,8800.0
2014-09-24 14:00:00,82.28,82.28,82.24,82.24,6800.0,72.3212,72.3212,72.286,72.286,6800.0
2014-09-24 14:10:00,82.24,82.27,82.2,82.2,16400.0,72.286,72.3124,72.2508,72.2508,16400.0
2014-09-24 14:20:00,82.2,82.26,82.18,82.25,97500.0,72.2508,72.3036,72.2333,72.2948,97500.0
2014-09-24 14:30:00,82.25,82.25,82.19,82.21,19200.0,72.2948,72.2948,72.2421,72.2596,19200.0
2014-09-24 14:40:00,82.21,82.22,82.18,82.2,21800.0,72.2596,72.2684,72.2333,72.2508,21800.0
2014-09-24 14:50:00,82.2,82.21,82.18,82.19,18900.0,72.2508,72.2596,72.2333,72.2421,18900.0
2014-09-24 15:00:00,82.2,82.27,82.18,82.23,28900.0,72.2508,72.3124,72.2333,72.2772,28900.0
2014-09-24 15:10:00,82.23,82.26,82.22,82.24,11300.0,72.2772,72.3036,72.2684,72.286,11300.0
2014-09-24 15:20:00,82.23,82.24,82.21,82.21,22200.0,72.2772,72.286,72.2596,72.2596,22200.0
2014-09-24 15:30:00,82.21,82.26,82.2,82.24,19800.0,72.2596,72.3036,72.2508,72.286,19800.0
2014-09-24 15:40:00,82.25,82.26,82.12,82.13,45100.0,72.2948,72.3036,72.1805,72.1893,45100.0
2014-09-24 15:50:00,82.13,82.17,82.09,82.15,68700.0,72.1893,72.2245,72.1542,72.2069,68700.0
2014-09-25 09:30:00,82.15,82.16,81.52,81.52,23600.0,72.2069,72.2157,71.6532,71.6532,23600.0
2014-09-25 09:40:00,81.5,81.57,81.18,81.27,15000.0,71.6356,71.6971,71.3543,71.4334,15000.0
2014-09-25 09:50:00,81.21,81.3,81.06,81.21,14700.0,71.3807,71.4598,71.2488,71.3807,14700.0
2014-09-25 10:00:00,81.21,81.33,81.12,81.32,34200.0,71.3807,71.4861,71.3016,71.4774,34200.0
2014-09-25 10:10:00,81.32,81.36,81.16,81.18,29100.0,71.4774,71.5125,71.3367,71.3543,29100.0
2014-09-25 10:20:00,81.22,81.29,81.1,81.25,46100.0,71.3895,71.451,71.284,71.4158,46100.0
2014-09-25 10:30:00,81.24,81.3,81.11,81.22,24200.0,71.407,71.4598,71.2928,71.3895,24200.0
2014-09-25 10:40:00,81.21,81.28,81.09,81.16,86200.0,71.3807,71.4422,71.2752,71.3367,86200.0
2014-09-25 10:50:00,81.12,81.42,81.07,81.24,60700.0,71.3016,71.5653,71.2576,71.407,60700.0
2014-09-25 11:00:00,81.23,81.33,81.18,81.31,14800.0,71.3983,71.4861,71.3543,71.4686,14800.0
2014-09-25 11:10:00,81.3,81.31,81.18,81.2,8500.0,71.4598,71.4686,71.3543,71.3719,8500.0
2014-09-25 11:20:00,81.21,81.35,81.18,81.35,18400.0,71.3807,71.5037,71.3543,71.5037,18400.0
2014-09-25 11:30:00,81.35,81.36,81.18,81.26,57200.0,71.5037,71.5125,71.3543,71.4246,57200.0
2014-09-25 11:40:00,81.24,81.29,81.21,81.25,41000.0,71.407,71.451,71.3807,71.4158,41000.0
2014-09-25 11:50:00,81.25,81.28,81.24,81.25,67900.0,71.4158,71.4422,71.407,71.4158,67900.0
2014-09-25 12:00:00,81.25,81.26,81.16,81.16,56300.0,71.4158,71.4246,71.3367,71.3367,56300.0
2014-09-25 12:10:00,81.16,81.25,81.09,81.25,115600.0,71.3367,71.4158,71.2752,71.4158,115600.0
2014-09-25 12:20:00,81.24,81.28,81.1,81.11,167500.0,71.407,71.4422,71.284,71.2928,167500.0
2014-09-25 12:30:00,81.1,81.12,81.01,81.08,11700.0,71.284,71.3016,71.2049,71.2664,11700.0
2014-09-25 12:40:00,81.07,81.08,80.95,80.98,17800.0,71.2576,71.2664,71.1521,71.1785,17800.0
2014-09-25 12:50:00,80.99,81.11,80.93,81.09,51000.0,71.1873,71.2928,71.1346,71.2752,51000.0
2014-09-25 13:00:00,81.06,81.15,81.05,81.11,19000.0,71.2488,71.3279,71.24,71.2928,19000.0
2014-09-25 13:10:00,81.12,81.19,81.11,81.19,23800.0,71.3016,71.3631,71.2928,71.3631,23800.0
2014-09-25 13:20:00,81.18,81.25,81.15,81.24,47300.0,71.3543,71.4158,71.3279,71.407,47300.0
2014-09-25 13:30:00,81.24,81.24,81.11,81.16,12700.0,71.407,71.407,71.2928,71.3367,12700.0
2014-09-25 13:40:00,81.15,81.28,81.15,81.25,69100.0,71.3279,71.4422,71.3279,71.4158,69100.0
2014-09-25 13:50:00,81.25,81.26,81.08,81.09,41300.0,71.4158,71.4246,71.2664,71.2752,41300.0
2014-09-25 14:00:00,81.09,81.22,81.07,81.15,43700.0,71.2752,71.3895,71.2576,71.3279,43700.0
2014-09-25 14:10:00,81.14,81.18,81.14,81.18,31900.0,71.3191,71.3543,71.3191,71.3543,31900.0
2014-09-25 14:20:00,81.17,81.19,81.16,81.19,21300.0,71.3455,71.3631,71.3367,71.3631,21300.0
2014-09-25 14:30:00,81.18,81.26,81.18,81.26,18700.0,71.3543,71.4246,71.3543,71.4246,18700.0
2014-09-25 14:40:00,81.27,81.29,81.24,81.29,16300.0,71.4334,71.451,71.407,71.451,16300.0
2014-09-25 14:50:00,81.29,81.29,81.24,81.26,20400.0,71.451,71.451,71.407,71.4246,20400.0
2014-09-25 15:00:00,81.25,81.27,81.24,81.26,36700.0,71.4158,71.4334,71.407,71.4246,36700.0
2014-09-25 15:10:00,81.26,81.3,81.24,81.26,34600.0,71.4246,71.4598,71.407,71.4246,34600.0
2014-09-25 15:20:00,81.26,81.28,81.21,81.25,67800.0,71.4246,71.4422,71.3807,71.4158,67800.0
2014-09-25 15:30:00,81.25,81.35,81.24,81.35,39200.0,71.4158,71.5037,71.407,71.5037,39200.0
2014-09-25 15:40:00,81.36,81.37,81.3,81.37,65500.0,71.5125,71.5213,71.4598,71.5213,65500.0
2014-09-25 15:50:00,81.35,81.37,81.21,81.27,194700.0,71.5037,71.5213,71.3807,71.4334,194700.0
2014-09-26 09:30:00,81.13,81.41,80.96,81.39,51700.0,71.5772,71.8243,71.4272,71.8066,51700.0
2014-09-26 09:40:00,81.37,81.5,81.27,81.44,39600.0,71.789,71.9037,71.7007,71.8507,39600.0
2014-09-26 09:50:00,81.43,81.44,81.18,81.29,30800.0,71.8419,71.8507,71.6213,71.7184,30800.0
2014-09-26 10:00:00,81.31,81.46,81.26,81.4,19400.0,71.736,71.8684,71.6919,71.8154,19400.0
2014-09-26 10:10:00,81.41,81.46,81.29,81.37,11600.0,71.8243,71.8684,71.7184,71.789,11600.0
2014-09-26 10:20:00,81.38,81.48,81.35,81.36,12900.0,71.7978,71.886,71.7713,71.7801,12900.0
2014-09-26 10:30:00,81.3,81.48,81.25,81.38,18300.0,71.7272,71.886,71.6831,71.7978,18300.0
2014-09-26 10:40:00,81.36,81.43,81.29,81.36,44100.0,71.7801,71.8419,71.7184,71.7801,44100.0
2014-09-26 10:50:00,81.34,81.41,81.23,81.41,17000.0,71.7625,71.8243,71.6654,71.8243,17000.0
2014-09-26 11:00:00,81.4,81.45,81.3,81.34,10000.0,71.8154,71.8595,71.7272,71.7625,10000.0
2014-09-26 11:10:00,81.33,81.38,81.29,81.33,19900.0,71.7537,71.7978,71.7184,71.7537,19900.0
2014-09-26 11:20:00,81.33,81.37,81.28,81.35,36500.0,71.7537,71.789,71.7096,71.7713,36500.0
2014-09-26 11:30:00,81.35,81.37,81.16,81.2,49900.0,71.7713,71.789,71.6037,71.639,49900.0
2014-09-26 11:40:00,81.21,81.27,81.19,81.27,11500.0,71.6478,71.7007,71.6302,71.7007,11500.0
2014-09-26 11:50:00,81.26,81.31,81.23,81.3,12400.0,71.6919,71.736,71.6654,71.7272,12400.0
2014-09-26 12:00:00,81.3,81.3,81.22,81.28,9200.0,71.7272,71.7272,71.6566,71.7096,9200.0
2014-09-26 12:10:00,81.29,81.33,81.24,81.31,9800.0,71.7184,71.7537,71.6743,71.736,9800.0
2014-09-26 12:20:00,81.32,81.38,81.3,81.33,5900.0,71.7449,71.7978,71.7272,71.7537,5900.0
2014-09-26 12:30:00,81.33,81.34,81.28,81.31,5400.0,71.7537,71.7625,71.7096,71.736,5400.0
2014-09-26 12:40:00,81.31,81.31,81.26,81.28,5400.0,71.736,71.736,71.6919,71.7096,5400.0
2014-09-26 12:50:00,81.29,81.3,81.27,81.29,9000.0,71.7184,71.7272,71.7007,71.7184,9000.0
2014-09-26 13:00:00,81.3,81.36,81.29,81.36,6200.0,71.7272,71.7801,71.7184,71.7801,6200.0
2014-09-26 13:10:00,81.37,81.43,81.34,81.43,19700.0,71.789,71.8419,71.7625,71.8419,19700.0
2014-09-26 13:20:00,81.43,81.44,81.32,81.34,9000.0,71.8419,71.8507,71.7449,71.7625,9000.0
2014-09-26 13:30:00,81.34,81.36,81.31,81.33,5200.0,71.7625,71.7801,71.736,71.7537,5200.0
2014-09-26 13:40:00,81.34,81.36,81.33,81.35,4900.0,71.7625,71.7801,71.7537,71.7713,4900.0
2014-09-26 13:50:00,81.36,81.41,81.33,81.41,10700.0,71.7801,71.8243,71.7537,71.8243,10700.0
2014-09-26 14:00:00,81.41,81.52,81.4,81.52,17900.0,71.8243,71.9213,71.8154,71.9213,17900.0
2014-09-26 14:10:00,81.53,81.69,81.46,81.69,11600.0,71.9301,72.0713,71.8684,72.0713,11600.0
2014-09-26 14:20:00,81.68,81.69,81.61,81.62,9300.0,72.0625,72.0713,72.0007,72.0095,9300.0
2014-09-26 14:30:00,81.63,81.74,81.61,81.74,15600.0,72.0184,72.1154,72.0007,72.1154,15600.0
2014-09-26 14:40:00,81.74,81.84,81.7,81.83,36600.0,72.1154,72.2036,72.0801,72.1948,36600.0
2014-09-26 14:50:00,81.82,81.82,81.64,81.7,26800.0,72.186,72.186,72.0272,72.0801,26800.0
2014-09-26 15:00:00,81.7,81.79,81.68,81.71,28200.0,72.0801,72.1595,72.0625,72.0889,28200.0
2014-09-26 15:10:00,81.72,81.74,81.62,81.64,26500.0,72.0978,72.1154,72.0095,72.0272,26500.0
2014-09-26 15:20:00,81.63,81.66,81.53,81.55,42700.0,72.0184,72.0448,71.9301,71.9478,42700.0
2014-09-26 15:30:00,81.55,81.58,81.39,81.47,37300.0,71.9478,71.9742,71.8066,71.8772,37300.0
2014-09-26 15:40:00,81.48,81.52,81.38,81.42,81900.0,71.886,71.9213,71.7978,71.8331,81900.0
2014-09-26 15:50:00,81.42,81.55,81.42,81.49,161200.0,71.8331,71.9478,71.8331,71.8948,161200.0
2014-09-29 09:30:00,80.82,80.92,80.73,80.83,31600.0,71.3037,71.392,71.2243,71.3125,31600.0
2014-09-29 09:40:00,80.85,81.19,80.85,81.09,38500.0,71.3302,71.6302,71.3302,71.5419,38500.0
2014-09-29 09:50:00,81.02,81.13,80.96,81.05,24700.0,71.4802,71.5772,71.4272,71.5066,24700.0
2014-09-29 10:00:00,81.01,81.15,80.97,81.08,13300.0,71.4714,71.5949,71.4361,71.5331,13300.0
2014-09-29 10:10:00,81.07,81.17,81.0,81.17,15200.0,71.5243,71.6125,71.4625,71.6125,15200.0
2014-09-29 10:20:00,81.17,81.24,81.07,81.11,6600.0,71.6125,71.6743,71.5243,71.5596,6600.0
2014-09-29 10:30:00,81.08,81.24,81.08,81.15,8700.0,71.5331,71.6743,71.5331,71.5949,8700.0
2014-09-29 10:40:00,81.15,81.23,81.08,81.17,20300.0,71.5949,71.6654,71.5331,71.6125,20300.0
2014-09-29 10:50:00,81.16,81.27,81.16,81.25,19500.0,71.6037,71.7007,71.6037,71.6831,19500.0
2014-09-29 11:00:00,81.25,81.25,81.13,81.19,31700.0,71.6831,71.6831,71.5772,71.6302,31700.0
2014-09-29 11:10:00,81.19,81.35,81.19,81.33,6900.0,71.6302,71.7713,71.6302,71.7537,6900.0
2014-09-29 11:20:00,81.31,81.32,81.19,81.21,11500.0,71.736,71.7449,71.6302,71.6478,11500.0
2014-09-29 11:30:00,81.22,81.22,81.04,81.08,9300.0,71.6566,71.6566,71.4978,71.5331,9300.0
2014-09-29 11:40:00,81.07,81.12,81.06,81.11,14800.0,71.5243,71.5684,71.5155,71.5596,14800.0
2014-09-29 11:50:00,81.1,81.13,81.09,81.13,10000.0,71.5508,71.5772,71.5419,71.5772,10000.0
2014-09-29 12:00:00,81.13,81.14,81.09,81.12,26700.0,71.5772,71.586,71.5419,71.5684,26700.0
2014-09-29 12:10:00,81.12,81.13,80.99,81.0,18300.0,71.5684,71.5772,71.4537,71.4625,18300.0
2014-09-29 12:20:00,81.01,81.07,81.0,81.06,37000.0,71.4714,71.5243,71.4625,71.5155,37000.0
2014-09-29 12:30:00,81.06,81.06,81.03,81.06,42300.0,71.5155,71.5155,71.489,71.5155,42300.0
2014-09-29 12:40:00,81.06,81.1,81.06,81.08,7600.0,71.5155,71.5508,71.5155,71.5331,7600.0
2014-09-29 12:50:00,81.08,81.16,81.08,81.15,5900.0,71.5331,71.6037,71.5331,71.5949,5900.0
2014-09-29 13:00:00,81.15,81.15,81.07,81.11,7000.0,71.5949,71.5949,71.5243,71.5596,7000.0
2014-09-29 13:10:00,81.11,81.16,81.08,81.14,5700.0,71.5596,71.6037,71.5331,71.586,5700.0
2014-09-29 13:20:00,81.14,81.15,81.09,81.09,6500.0,71.586,71.5949,71.5419,71.5419,6500.0
2014-09-29 13:30:00,81.12,81.19,81.1,81.1,8400.0,71.5684,71.6302,71.5508,71.5508,8400.0
2014-09-29 13:40:00,81.1,81.12,81.09,81.1,37500.0,71.5508,71.5684,71.5419,71.5508,37500.0
2014-09-29 13:50:00,81.1,81.15,81.09,81.14,10600.0,71.5508,71.5949,71.5419,71.586,10600.0
2014-09-29 14:00:00,81.14,81.2,81.1,81.14,14000.0,71.586,71.639,71.5508,71.586,14000.0
2014-09-29 14:10:00,81.14,81.15,81.09,81.09,20000.0,71.586,71.5949,71.5419,71.5419,20000.0
2014-09-29 14:20:00,81.1,81.12,81.09,81.11,51600.0,71.5508,71.5684,71.5419,71.5596,51600.0
2014-09-29 14:30:00,81.11,81.16,81.1,81.12,17800.0,71.5596,71.6037,71.5508,71.5684,17800.0
2014-09-29 14:40:00,81.12,81.15,81.1,81.14,9800.0,71.5684,71.5949,71.5508,71.586,9800.0
2014-09-29 14:50:00,81.14,81.23,81.1,81.23,11500.0,71.586,71.6654,71.5508,71.6654,11500.0
2014-09-29 15:00:00,81.24,81.33,81.24,81.28,17400.0,71.6743,71.7537,71.6743,71.7096,17400.0
2014-09-29 15:10:00,81.25,81.4,81.25,81.4,15600.0,71.6831,71.8154,71.6831,71.8154,15600.0
2014-09-29 15:20:00,81.4,81.57,81.4,81.54,32600.0,71.8154,71.9654,71.8154,71.9389,32600.0
2014-09-29 15:30:00,81.55,81.56,81.5,81.56,39300.0,71.9478,71.9566,71.9037,71.9566,39300.0
2014-09-29 15:40:00,81.57,81.57,81.41,81.49,49700.0,71.9654,71.9654,71.8243,71.8948,49700.0
2014-09-29 15:50:00,81.49,81.56,81.44,81.52,98800.0,71.8948,71.9566,71.8507,71.9213,98800.0
2014-09-30 09:30:00,81.46,81.62,81.21,81.32,25600.0,71.8684,72.0095,71.6478,71.7449,25600.0
2014-09-30 09:40:00,81.35,81.36,81.12,81.12,8500.0,71.7713,71.7801,71.5684,71.5684,8500.0
2014-09-30 09:50:00,81.13,81.17,81.03,81.12,6400.0,71.5772,71.6125,71.489,71.5684,6400.0
2014-09-30 10:00:00,81.09,81.09,80.94,80.96,12700.0,71.5419,71.5419,71.4096,71.4272,12700.0
2014-09-30 10:10:00,80.98,81.12,80.96,81.05,20000.0,71.4449,71.5684,71.4272,71.5066,20000.0
2014-09-30 10:20:00,81.08,81.08,80.92,80.96,7300.0,71.5331,71.5331,71.392,71.4272,7300.0
2014-09-30 10:30:00,80.98,81.09,80.98,81.09,6600.0,71.4449,71.5419,71.4449,71.5419,6600.0
2014-09-30 10:40:00,81.1,81.3,81.1,81.26,6900.0,71.5508,71.7272,71.5508,71.6919,6900.0
2014-09-30 10:50:00,81.25,81.3,81.21,81.28,5100.0,71.6831,71.7272,71.6478,71.7096,5100.0
2014-09-30 11:00:00,81.27,81.42,81.27,81.33,22000.0,71.7007,71.8331,71.7007,71.7537,22000.0
2014-09-30 11:10:00,81.32,81.35,81.25,81.3,15100.0,71.7449,71.7713,71.6831,71.7272,15100.0
2014-09-30 11:20:00,81.29,81.34,81.22,81.33,9400.0,71.7184,71.7625,71.6566,71.7537,9400.0
2014-09-30 11:30:00,81.33,81.39,81.3,81.36,11800.0,71.7537,71.8066,71.7272,71.7801,11800.0
2014-09-30 11:40:00,81.34,81.36,81.25,81.26,10500.0,71.7625,71.7801,71.6831,71.6919,10500.0
2014-09-30 11:50:00,81.28,81.38,81.27,81.32,11400.0,71.7096,71.7978,71.7007,71.7449,11400.0
2014-09-30 12:00:00,81.33,81.36,81.31,81.33,7700.0,71.7537,71.7801,71.736,71.7537,7700.0
2014-09-30 12:10:00,81.34,81.45,81.32,81.42,12100.0,71.7625,71.8595,71.7449,71.8331,12100.0
2014-09-30 12:20:00,81.42,81.43,81.23,81.24,10000.0,71.8331,71.8419,71.6654,71.6743,10000.0
2014-09-30 12:30:00,81.19,81.21,81.08,81.1,16600.0,71.6302,71.6478,71.5331,71.5508,16600.0
2014-09-30 12:40:00,81.07,81.13,81.01,81.1,7100.0,71.5243,71.5772,71.4714,71.5508,7100.0
2014-09-30 12:50:00,81.09,81.13,81.07,81.08,5900.0,71.5419,71.5772,71.5243,71.5331,5900.0
2014-09-30 13:00:00,81.08,81.19,81.08,81.13,7100.0,71.5331,71.6302,71.5331,71.5772,7100.0
2014-09-30 13:10:00,81.15,81.17,81.12,81.12,5800.0,71.5949,71.6125,71.5684,71.5684,5800.0
2014-09-30 13:20:00,81.1,81.11,81.01,81.03,10900.0,71.5508,71.5596,71.4714,71.489,10900.0
2014-09-30 13:30:00,81.03,81.05,80.94,81.0,14900.0,71.489,71.5066,71.4096,71.4625,14900.0
2014-09-30 13:40:00,81.04,81.04,80.85,80.87,10700.0,71.4978,71.4978,71.3302,71.3478,10700.0
2014-09-30 13:50:00,80.87,80.91,80.84,80.91,18900.0,71.3478,71.3831,71.3214,71.3831,18900.0
2014-09-30 14:00:00,80.91,81.0,80.86,80.99,6800.0,71.3831,71.4625,71.339,71.4537,6800.0
2014-09-30 14:10:00,81.0,81.08,80.97,80.97,13800.0,71.4625,71.5331,71.4361,71.4361,13800.0
2014-09-30 14:20:00,80.98,81.01,80.86,81.01,12300.0,71.4449,71.4714,71.339,71.4714,12300.0
2014-09-30 14:30:00,81.01,81.07,80.95,80.97,7600.0,71.4714,71.5243,71.4184,71.4361,7600.0
2014-09-30 14:40:00,80.94,80.99,80.92,80.97,9000.0,71.4096,71.4537,71.392,71.4361,9000.0
2014-09-30 14:50:00,80.99,81.01,80.94,80.97,8900.0,71.4537,71.4714,71.4096,71.4361,8900.0
2014-09-30 15:00:00,80.98,80.98,80.89,80.94,15700.0,71.4449,71.4449,71.3655,71.4096,15700.0
2014-09-30 15:10:00,80.95,80.99,80.93,80.98,19800.0,71.4184,71.4537,71.4008,71.4449,19800.0
2014-09-30 15:20:00,80.96,81.06,80.94,80.94,34700.0,71.4272,71.5155,71.4096,71.4096,34700.0
2014-09-30 15:30:00,80.95,81.08,80.89,81.0,33300.0,71.4184,71.5331,71.3655,71.4625,33300.0
2014-09-30 15:40:00,81.0,81.03,80.89,80.91,62100.0,71.4625,71.489,71.3655,71.3831,62100.0
2014-09-30 15:50:00,80.91,80.94,80.74,80.75,126800.0,71.3831,71.4096,71.2331,71.242,126800.0
2014-10-01 09:30:00,81.03,81.03,80.4,80.4,47900.0,71.489,71.489,70.9332,70.9332,47900.0
2014-10-01 09:40:00,80.38,80.48,80.31,80.37,18000.0,70.9155,71.0038,70.8538,70.9067,18000.0
2014-10-01 09:50:00,80.35,80.48,80.26,80.44,14700.0,70.8891,71.0038,70.8097,70.9685,14700.0
2014-10-01 10:00:00,80.39,80.41,80.18,80.33,20300.0,70.9244,70.942,70.7391,70.8714,20300.0
2014-10-01 10:10:00,80.31,80.45,80.21,80.44,31700.0,70.8538,70.9773,70.7656,70.9685,31700.0
2014-10-01 10:20:00,80.45,80.61,80.42,80.49,24900.0,70.9773,71.1185,70.9508,71.0126,24900.0
2014-10-01 10:30:00,80.47,80.5,80.35,80.38,33500.0,70.9949,71.0214,70.8891,70.9155,33500.0
2014-10-01 10:40:00,80.38,80.81,80.38,80.65,169200.0,70.9155,71.2949,70.9155,71.1537,169200.0
2014-10-01 10:50:00,80.64,80.9,80.62,80.9,43700.0,71.1449,71.3743,71.1273,71.3743,43700.0
2014-10-01 11:00:00,80.91,81.04,80.87,80.96,41600.0,71.3831,71.4978,71.3478,71.4272,41600.0
2014-10-01 11:10:00,80.96,81.02,80.94,81.01,32800.0,71.4272,71.4802,71.4096,71.4714,32800.0
2014-10-01 11:20:00,81.02,81.09,80.9,80.98,68500.0,71.4802,71.5419,71.3743,71.4449,68500.0
2014-10-01 11:30:00,80.97,81.01,80.92,80.99,95900.0,71.4361,71.4714,71.392,71.4537,95900.0
2014-10-01 11:40:00,80.99,80.99,80.89,80.94,48400.0,71.4537,71.4537,71.3655,71.4096,48400.0
2014-10-01 11:50:00,80.93,81.07,80.93,81.04,34800.0,71.4008,71.5243,71.4008,71.4978,34800.0
2014-10-01 12:00:00,81.04,81.05,80.95,80.99,38200.0,71.4978,71.5066,71.4184,71.4537,38200.0
2014-10-01 12:10:00,80.98,81.01,80.94,80.96,37000.0,71.4449,71.4714,71.4096,71.4272,37000.0
2014-10-01 12:20:00,80.95,81.07,80.95,81.04,17000.0,71.4184,71.5243,71.4184,71.4978,17000.0
2014-10-01 12:30:00,81.04,81.04,80.97,81.0,16000.0,71.4978,71.4978,71.4361,71.4625,16000.0
2014-10-01 12:40:00,81.0,81.05,80.92,80.95,32000.0,71.4625,71.5066,71.392,71.4184,32000.0
2014-10-01 12:50:00,80.95,81.04,80.94,80.98,41900.0,71.4184,71.4978,71.4096,71.4449,41900.0
2014-10-01 13:00:00,80.98,81.03,80.94,80.97,40700.0,71.4449,71.489,71.4096,71.4361,40700.0
2014-10-01 13:10:00,80.98,81.02,80.96,80.97,36600.0,71.4449,71.4802,71.4272,71.4361,36600.0
2014-10-01 13:20:00,80.96,81.03,80.95,81.02,30100.0,71.4272,71.489,71.4184,71.4802,30100.0
2014-10-01 13:30:00,81.02,81.03,80.95,80.96,48700.0,71.4802,71.489,71.4184,71.4272,48700.0
2014-10-01 13:40:00,80.96,81.01,80.93,80.98,68100.0,71.4272,71.4714,71.4008,71.4449,68100.0
2014-10-01 13:50:00,80.99,81.04,80.96,81.01,27200.0,71.4537,71.4978,71.4272,71.4714,27200.0
2014-10-01 14:00:00,81.0,81.15,80.97,81.14,30900.0,71.4625,71.5949,71.4361,71.586,30900.0
2014-10-01 14:10:00,81.13,81.3,81.13,81.29,52800.0,71.5772,71.7272,71.5772,71.7184,52800.0
2014-10-01 14:20:00,81.27,81.45,81.24,81.43,48400.0,71.7007,71.8595,71.6743,71.8419,48400.0
2014-10-01 14:30:00,81.43,81.48,81.34,81.37,66500.0,71.8419,71.886,71.7625,71.789,66500.0
2014-10-01 14:40:00,81.38,81.45,81.36,81.42,43800.0,71.7978,71.8595,71.7801,71.8331,43800.0
2014-10-01 14:50:00,81.41,81.42,81.26,81.29,50300.0,71.8243,71.8331,71.6919,71.7184,50300.0
2014-10-01 15:00:00,81.28,81.33,81.17,81.17,68900.0,71.7096,71.7537,71.6125,71.6125,68900.0
2014-10-01 15:10:00,81.18,81.29,81.14,81.26,76500.0,71.6213,71.7184,71.586,71.6919,76500.0
2014-10-01 15:20:00,81.26,81.35,81.19,81.3,83100.0,71.6919,71.7713,71.6302,71.7272,83100.0
2014-10-01 15:30:00,81.31,81.46,81.3,81.4,99400.0,71.736,71.8684,71.7272,71.8154,99400.0
2014-10-01 15:40:00,81.4,81.61,81.38,81.58,135400.0,71.8154,72.0007,71.7978,71.9742,135400.0
2014-10-01 15:50:00,81.56,81.57,81.33,81.34,172700.0,71.9566,71.9654,71.7537,71.7625,172700.0
2014-10-02 09:30:00,81.1,81.68,81.1,81.48,61100.0,71.5508,72.0625,71.5508,71.886,61100.0
2014-10-02 09:40:00,81.49,81.71,81.47,81.49,37000.0,71.8948,72.0889,71.8772,71.8948,37000.0
2014-10-02 09:50:00,81.51,81.62,81.47,81.53,21400.0,71.9125,72.0095,71.8772,71.9301,21400.0
2014-10-02 10:00:00,81.52,81.56,81.48,81.53,78700.0,71.9213,71.9566,71.886,71.9301,78700.0
2014-10-02 10:10:00,81.52,81.53,81.23,81.33,59400.0,71.9213,71.9301,71.6654,71.7537,59400.0
2014-10-02 10:20:00,81.31,81.38,81.29,81.32,25100.0,71.736,71.7978,71.7184,71.7449,25100.0
2014-10-02 10:30:00,81.3,81.34,81.18,81.29,48000.0,71.7272,71.7625,71.6213,71.7184,48000.0
2014-10-02 10:40:00,81.29,81.29,81.15,81.28,20000.0,71.7184,71.7184,71.5949,71.7096,20000.0
2014-10-02 10:50:00,81.26,81.27,81.09,81.09,19000.0,71.6919,71.7007,71.5419,71.5419,19000.0
2014-10-02 11:00:00,81.09,81.26,81.04,81.18,30500.0,71.5419,71.6919,71.4978,71.6213,30500.0
2014-10-02 11:10:00,81.17,81.31,81.17,81.22,13300.0,71.6125,71.736,71.6125,71.6566,13300.0
2014-10-02 11:20:00,81.22,81.25,81.14,81.22,24900.0,71.6566,71.6831,71.586,71.6566,24900.0
2014-10-02 11:30:00,81.22,81.27,81.03,81.06,19200.0,71.6566,71.7007,71.489,71.5155,19200.0
2014-10-02 11:40:00,81.08,81.14,80.92,81.11,34900.0,71.5331,71.586,71.392,71.5596,34900.0
2014-10-02 11:50:00,81.1,81.22,81.03,81.17,20200.0,71.5508,71.6566,71.489,71.6125,20200.0
2014-10-02 12:00:00,81.16,81.27,81.12,81.23,22300.0,71.6037,71.7007,71.5684,71.6654,22300.0
2014-10-02 12:10:00,81.22,81.31,81.19,81.24,25800.0,71.6566,71.736,71.6302,71.6743,25800.0
2014-10-02 12:20:00,81.22,81.22,81.11,81.13,11700.0,71.6566,71.6566,71.5596,71.5772,11700.0
2014-10-02 12:30:00,81.14,81.21,81.1,81.15,17600.0,71.586,71.6478,71.5508,71.5949,17600.0
2014-10-02 12:40:00,81.17,81.21,81.1,81.13,15300.0,71.6125,71.6478,71.5508,71.5772,15300.0
2014-10-02 12:50:00,81.15,81.45,81.15,81.45,27900.0,71.5949,71.8595,71.5949,71.8595,27900.0
2014-10-02 13:00:00,81.43,81.46,81.35,81.43,16800.0,71.8419,71.8684,71.7713,71.8419,16800.0
2014-10-02 13:10:00,81.44,81.6,81.43,81.59,14600.0,71.8507,71.9919,71.8419,71.9831,14600.0
2014-10-02 13:20:00,81.58,81.87,81.55,81.81,32600.0,71.9742,72.2301,71.9478,72.1772,32600.0
2014-10-02 13:30:00,81.83,81.83,81.61,81.65,15800.0,72.1948,72.1948,72.0007,72.036,15800.0
2014-10-02 13:40:00,81.63,81.66,81.53,81.53,11400.0,72.0184,72.0448,71.9301,71.9301,11400.0
2014-10-02 13:50:00,81.52,81.69,81.52,81.68,16700.0,71.9213,72.0713,71.9213,72.0625,16700.0
2014-10-02 14:00:00,81.68,81.8,81.63,81.78,17500.0,72.0625,72.1683,72.0184,72.1507,17500.0
2014-10-02 14:10:00,81.79,81.82,81.74,81.77,26100.0,72.1595,72.186,72.1154,72.1419,26100.0
2014-10-02 14:20:00,81.75,81.94,81.74,81.94,18000.0,72.1242,72.2918,72.1154,72.2918,18000.0
2014-10-02 14:30:00,81.94,81.94,81.84,81.89,15300.0,72.2918,72.2918,72.2036,72.2477,15300.0
2014-10-02 14:40:00,81.89,82.03,81.88,82.03,19600.0,72.2477,72.3713,72.2389,72.3713,19600.0
2014-10-02 14:50:00,82.03,82.08,81.97,81.98,17800.0,72.3713,72.4154,72.3183,72.3271,17800.0
2014-10-02 15:00:00,81.97,82.03,81.95,82.03,28400.0,72.3183,72.3713,72.3007,72.3713,28400.0
2014-10-02 15:10:00,82.05,82.05,81.82,81.82,28600.0,72.3889,72.3889,72.186,72.186,28600.0
2014-10-02 15:20:00,81.82,81.88,81.81,81.82,23700.0,72.186,72.2389,72.1772,72.186,23700.0
2014-10-02 15:30:00,81.82,81.83,81.73,81.81,38100.0,72.186,72.1948,72.1066,72.1772,38100.0
2014-10-02 15:40:00,81.81,81.81,81.69,81.78,56200.0,72.1772,72.1772,72.0713,72.1507,56200.0
2014-10-02 15:50:00,81.79,81.86,81.74,81.75,90900.0,72.1595,72.2213,72.1154,72.1242,90900.0
2014-10-03 09:30:00,82.38,82.67,82.24,82.54,39500.0,72.68,72.9359,72.5565,72.8212,39500.0
2014-10-03 09:40:00,82.54,82.69,82.13,82.49,43500.0,72.8212,72.9535,72.4595,72.7771,43500.0
2014-10-03 09:50:00,82.52,82.54,82.3,82.31,21900.0,72.8036,72.8212,72.6095,72.6183,21900.0
2014-10-03 10:00:00,82.34,82.59,82.34,82.49,45200.0,72.6448,72.8653,72.6448,72.7771,45200.0
2014-10-03 10:10:00,82.49,82.63,82.45,82.53,17900.0,72.7771,72.9006,72.7418,72.8124,17900.0
2014-10-03 10:20:00,82.51,82.56,82.43,82.55,21700.0,72.7947,72.8388,72.7242,72.83,21700.0
2014-10-03 10:30:00,82.54,82.55,82.44,82.53,17600.0,72.8212,72.83,72.733,72.8124,17600.0
2014-10-03 10:40:00,82.5,82.6,82.45,82.6,22600.0,72.7859,72.8741,72.7418,72.8741,22600.0
2014-10-03 10:50:00,82.6,82.64,82.42,82.47,35200.0,72.8741,72.9094,72.7153,72.7594,35200.0
2014-10-03 11:00:00,82.45,82.6,82.45,82.54,29100.0,72.7418,72.8741,72.7418,72.8212,29100.0
2014-10-03 11:10:00,82.54,82.6,82.47,82.58,23000.0,72.8212,72.8741,72.7594,72.8565,23000.0
2014-10-03 11:20:00,82.57,82.59,82.47,82.56,17200.0,72.8477,72.8653,72.7594,72.8388,17200.0
2014-10-03 11:30:00,82.59,82.59,82.48,82.52,13500.0,72.8653,72.8653,72.7683,72.8036,13500.0
2014-10-03 11:40:00,82.52,82.53,82.42,82.44,11600.0,72.8036,72.8124,72.7153,72.733,11600.0
2014-10-03 11:50:00,82.41,82.55,82.37,82.51,17100.0,72.7065,72.83,72.6712,72.7947,17100.0
2014-10-03 12:00:00,82.51,82.53,82.46,82.5,11100.0,72.7947,72.8124,72.7506,72.7859,11100.0
2014-10-03 12:10:00,82.5,82.52,82.45,82.51,10900.0,72.7859,72.8036,72.7418,72.7947,10900.0
2014-10-03 12:20:00,82.51,82.53,82.47,82.52,6000.0,72.7947,72.8124,72.7594,72.8036,6000.0
2014-10-03 12:30:00,82.52,82.61,82.52,82.59,9300.0,72.8036,72.883,72.8036,72.8653,9300.0
2014-10-03 12:40:00,82.58,82.64,82.57,82.62,10200.0,72.8565,72.9094,72.8477,72.8918,10200.0
2014-10-03 12:50:00,82.64,82.64,82.53,82.55,8600.0,72.9094,72.9094,72.8124,72.83,8600.0
2014-10-03 13:00:00,82.55,82.55,82.44,82.49,13900.0,72.83,72.83,72.733,72.7771,13900.0
2014-10-03 13:10:00,82.49,82.52,82.4,82.44,10500.0,72.7771,72.8036,72.6977,72.733,10500.0
2014-10-03 13:20:00,82.44,82.45,82.4,82.44,9200.0,72.733,72.7418,72.6977,72.733,9200.0
2014-10-03 13:30:00,82.45,82.45,82.37,82.44,12200.0,72.7418,72.7418,72.6712,72.733,12200.0
2014-10-03 13:40:00,82.42,82.42,82.31,82.37,6200.0,72.7153,72.7153,72.6183,72.6712,6200.0
2014-10-03 13:50:00,82.37,82.44,82.36,82.44,10300.0,72.6712,72.733,72.6624,72.733,10300.0
2014-10-03 14:00:00,82.41,82.53,82.41,82.49,12400.0,72.7065,72.8124,72.7065,72.7771,12400.0
2014-10-03 14:10:00,82.49,82.56,82.49,82.54,9700.0,72.7771,72.8388,72.7771,72.8212,9700.0
2014-10-03 14:20:00,82.54,82.62,82.53,82.58,11400.0,72.8212,72.8918,72.8124,72.8565,11400.0
2014-10-03 14:30:00,82.56,82.65,82.55,82.61,10600.0,72.8388,72.9182,72.83,72.883,10600.0
2014-10-03 14:40:00,82.61,82.71,82.57,82.69,12300.0,72.883,72.9712,72.8477,72.9535,12300.0
2014-10-03 14:50:00,82.7,82.72,82.65,82.66,12300.0,72.9624,72.98,72.9182,72.9271,12300.0
2014-10-03 15:00:00,82.66,82.76,82.64,82.65,25500.0,72.9271,73.0153,72.9094,72.9182,25500.0
2014-10-03 15:10:00,82.65,82.68,82.57,82.57,24000.0,72.9182,72.9447,72.8477,72.8477,24000.0
2014-10-03 15:20:00,82.57,82.57,82.51,82.53,30200.0,72.8477,72.8477,72.7947,72.8124,30200.0
2014-10-03 15:30:00,82.52,82.54,82.45,82.48,43600.0,72.8036,72.8212,72.7418,72.7683,43600.0
2014-10-03 15:40:00,82.48,82.51,82.36,82.51,122200.0,72.7683,72.7947,72.6624,72.7947,122200.0
2014-10-03 15:50:00,82.51,82.58,82.49,82.51,103500.0,72.7947,72.8565,72.7771,72.7947,103500.0
2014-10-06 09:30:00,83.14,84.09,83.12,83.48,75600.0,73.3506,74.1887,73.3329,73.6505,75600.0
2014-10-06 09:40:00,83.47,83.6,83.39,83.55,23600.0,73.6417,73.7564,73.5711,73.7123,23600.0
2014-10-06 09:50:00,83.59,83.61,83.47,83.47,16600.0,73.7476,73.7652,73.6417,73.6417,16600.0
2014-10-06 10:00:00,83.48,83.72,83.48,83.71,25700.0,73.6505,73.8623,73.6505,73.8534,25700.0
2014-10-06 10:10:00,83.69,83.71,83.58,83.68,15400.0,73.8358,73.8534,73.7387,73.827,15400.0
2014-10-06 10:20:00,83.66,83.79,83.64,83.79,22600.0,73.8093,73.924,73.7917,73.924,22600.0
2014-10-06 10:30:00,83.79,83.86,83.73,83.76,13900.0,73.924,73.9858,73.8711,73.8976,13900.0
2014-10-06 10:40:00,83.78,83.82,83.6,83.63,15100.0,73.9152,73.9505,73.7564,73.7829,15100.0
2014-10-06 10:50:00,83.63,83.65,83.34,83.44,20600.0,73.7829,73.8005,73.527,73.6152,20600.0
2014-10-06 11:00:00,83.44,83.55,83.4,83.55,31300.0,73.6152,73.7123,73.5799,73.7123,31300.0
2014-10-06 11:10:00,83.54,83.65,83.52,83.65,15800.0,73.7035,73.8005,73.6858,73.8005,15800.0
2014-10-06 11:20:00,83.64,83.65,83.48,83.55,52500.0,73.7917,73.8005,73.6505,73.7123,52500.0
2014-10-06 11:30:00,83.54,83.62,83.52,83.52,11300.0,73.7035,73.774,73.6858,73.6858,11300.0
2014-10-06 11:40:00,83.52,83.53,83.27,83.33,69300.0,73.6858,73.6946,73.4652,73.5182,69300.0
2014-10-06 11:50:00,83.36,83.36,83.23,83.25,6700.0,73.5446,73.5446,73.43,73.4476,6700.0
2014-10-06 12:00:00,83.28,83.39,83.19,83.35,13600.0,73.4741,73.5711,73.3947,73.5358,13600.0
2014-10-06 12:10:00,83.34,83.34,83.26,83.27,9000.0,73.527,73.527,73.4564,73.4652,9000.0
2014-10-06 12:20:00,83.26,83.28,83.22,83.26,33900.0,73.4564,73.4741,73.4211,73.4564,33900.0
2014-10-06 12:30:00,83.26,83.27,83.21,83.22,27500.0,73.4564,73.4652,73.4123,73.4211,27500.0
2014-10-06 12:40:00,83.21,83.25,83.08,83.18,28600.0,73.4123,73.4476,73.2976,73.3858,28600.0
2014-10-06 12:50:00,83.17,83.21,83.12,83.16,11400.0,73.377,73.4123,73.3329,73.3682,11400.0
2014-10-06 13:00:00,83.16,83.23,83.1,83.23,11700.0,73.3682,73.43,73.3153,73.43,11700.0
2014-10-06 13:10:00,83.23,83.48,83.23,83.48,27200.0,73.43,73.6505,73.43,73.6505,27200.0
2014-10-06 13:20:00,83.48,83.6,83.45,83.56,24800.0,73.6505,73.7564,73.6241,73.7211,24800.0
2014-10-06 13:30:00,83.56,83.63,83.53,83.6,19700.0,73.7211,73.7829,73.6946,73.7564,19700.0
2014-10-06 13:40:00,83.6,83.61,83.54,83.54,7800.0,73.7564,73.7652,73.7035,73.7035,7800.0
2014-10-06 13:50:00,83.55,83.63,83.53,83.58,15700.0,73.7123,73.7829,73.6946,73.7387,15700.0
2014-10-06 14:00:00,83.59,83.6,83.46,83.53,41600.0,73.7476,73.7564,73.6329,73.6946,41600.0
2014-10-06 14:10:00,83.53,83.66,83.5,83.64,17300.0,73.6946,73.8093,73.6682,73.7917,17300.0
2014-10-06 14:20:00,83.63,83.75,83.63,83.69,12300.0,73.7829,73.8887,73.7829,73.8358,12300.0
2014-10-06 14:30:00,83.69,83.73,83.67,83.67,17600.0,73.8358,73.8711,73.8181,73.8181,17600.0
2014-10-06 14:40:00,83.66,83.66,83.6,83.62,19700.0,73.8093,73.8093,73.7564,73.774,19700.0
2014-10-06 14:50:00,83.64,83.71,83.62,83.69,16800.0,73.7917,73.8534,73.774,73.8358,16800.0
2014-10-06 15:00:00,83.69,83.7,83.63,83.63,25300.0,73.8358,73.8446,73.7829,73.7829,25300.0
2014-10-06 15:10:00,83.63,83.65,83.56,83.65,27900.0,73.7829,73.8005,73.7211,73.8005,27900.0
2014-10-06 15:20:00,83.66,83.81,83.64,83.81,42700.0,73.8093,73.9417,73.7917,73.9417,42700.0
2014-10-06 15:30:00,83.81,83.81,83.7,83.78,40800.0,73.9417,73.9417,73.8446,73.9152,40800.0
2014-10-06 15:40:00,83.76,83.81,83.73,83.8,98700.0,73.8976,73.9417,73.8711,73.9328,98700.0
2014-10-06 15:50:00,83.81,83.81,83.61,83.67,131400.0,73.9417,73.9417,73.7652,73.8181,131400.0
2014-10-07 09:30:00,83.17,83.27,82.88,82.94,35400.0,73.377,73.4652,73.1212,73.1741,35400.0
2014-10-07 09:40:00,82.96,83.09,82.95,83.04,30700.0,73.1917,73.3064,73.1829,73.2623,30700.0
2014-10-07 09:50:00,83.03,83.04,82.99,83.04,110800.0,73.2535,73.2623,73.2182,73.2623,110800.0
2014-10-07 10:00:00,83.01,83.16,82.95,83.0,42600.0,73.2359,73.3682,73.1829,73.227,42600.0
2014-10-07 10:10:00,83.0,83.03,82.85,82.89,13200.0,73.227,73.2535,73.0947,73.13,13200.0
2014-10-07 10:20:00,82.9,82.9,82.78,82.83,7500.0,73.1388,73.1388,73.0329,73.0771,7500.0
2014-10-07 10:30:00,82.84,83.0,82.84,82.95,11000.0,73.0859,73.227,73.0859,73.1829,11000.0
2014-10-07 10:40:00,82.93,83.05,82.92,83.0,17600.0,73.1653,73.2712,73.1565,73.227,17600.0
2014-10-07 10:50:00,83.0,83.1,82.91,82.91,27200.0,73.227,73.3153,73.1476,73.1476,27200.0
2014-10-07 11:00:00,82.88,82.89,82.67,82.69,30700.0,73.1212,73.13,72.9359,72.9535,30700.0
2014-10-07 11:10:00,82.7,82.72,82.51,82.58,12000.0,72.9624,72.98,72.7947,72.8565,12000.0
2014-10-07 11:20:00,82.59,82.67,82.56,82.64,15800.0,72.8653,72.9359,72.8388,72.9094,15800.0
2014-10-07 11:30:00,82.61,82.69,82.59,82.67,25200.0,72.883,72.9535,72.8653,72.9359,25200.0
2014-10-07 11:40:00,82.68,82.83,82.67,82.83,20700.0,72.9447,73.0771,72.9359,73.0771,20700.0
2014-10-07 11:50:00,82.83,82.95,82.77,82.9,11300.0,73.0771,73.1829,73.0241,73.1388,11300.0
2014-10-07 12:00:00,82.89,83.03,82.85,83.02,15500.0,73.13,73.2535,73.0947,73.2447,15500.0
2014-10-07 12:10:00,83.04,83.09,83.01,83.05,21600.0,73.2623,73.3064,73.2359,73.2712,21600.0
2014-10-07 12:20:00,83.06,83.09,82.95,82.96,22600.0,73.28,73.3064,73.1829,73.1917,22600.0
2014-10-07 12:30:00,82.96,83.02,82.92,83.02,19400.0,73.1917,73.2447,73.1565,73.2447,19400.0
2014-10-07 12:40:00,83.02,83.05,82.89,82.89,9800.0,73.2447,73.2712,73.13,73.13,9800.0
2014-10-07 12:50:00,82.89,83.01,82.89,83.01,7700.0,73.13,73.2359,73.13,73.2359,7700.0
2014-10-07 13:00:00,83.0,83.07,82.97,82.98,18100.0,73.227,73.2888,73.2006,73.2094,18100.0
2014-10-07 13:10:00,83.03,83.15,83.03,83.14,7600.0,73.2535,73.3594,73.2535,73.3506,7600.0
2014-10-07 13:20:00,83.16,83.23,83.15,83.16,22300.0,73.3682,73.43,73.3594,73.3682,22300.0
2014-10-07 13:30:00,83.16,83.17,83.04,83.04,11100.0,73.3682,73.377,73.2623,73.2623,11100.0
2014-10-07 13:40:00,83.04,83.07,82.99,83.01,5000.0,73.2623,73.2888,73.2182,73.2359,5000.0
2014-10-07 13:50:00,83.03,83.12,82.99,83.08,8500.0,73.2535,73.3329,73.2182,73.2976,8500.0
2014-10-07 14:00:00,83.07,83.07,82.96,82.98,7700.0,73.2888,73.2888,73.1917,73.2094,7700.0
2014-10-07 14:10:00,82.97,83.08,82.95,83.06,11700.0,73.2006,73.2976,73.1829,73.28,11700.0
2014-10-07 14:20:00,83.04,83.06,82.94,82.97,28000.0,73.2623,73.28,73.1741,73.2006,28000.0
2014-10-07 14:30:00,82.98,82.98,82.87,82.93,44100.0,73.2094,73.2094,73.1123,73.1653,44100.0
2014-10-07 14:40:00,82.92,83.0,82.89,82.96,13500.0,73.1565,73.227,73.13,73.1917,13500.0
2014-10-07 14:50:00,82.96,82.99,82.94,82.96,15900.0,73.1917,73.2182,73.1741,73.1917,15900.0
2014-10-07 15:00:00,82.95,83.01,82.89,82.92,22200.0,73.1829,73.2359,73.13,73.1565,22200.0
2014-10-07 15:10:00,82.91,82.93,82.84,82.9,73800.0,73.1476,73.1653,73.0859,73.1388,73800.0
2014-10-07 15:20:00,82.9,82.92,82.7,82.74,65300.0,73.1388,73.1565,72.9624,72.9977,65300.0
2014-10-07 15:30:00,82.73,82.84,82.67,82.7,43500.0,72.9888,73.0859,72.9359,72.9624,43500.0
2014-10-07 15:40:00,82.7,82.72,82.58,82.58,100200.0,72.9624,72.98,72.8565,72.8565,100200.0
2014-10-07 15:50:00,82.58,82.6,82.39,82.41,185300.0,72.8565,72.8741,72.6889,72.7065,185300.0
2014-10-08 09:30:00,82.59,82.82,82.42,82.71,63500.0,72.8653,73.0682,72.7153,72.9712,63500.0
2014-10-08 09:40:00,82.71,83.11,82.68,83.1,45300.0,72.9712,73.3241,72.9447,73.3153,45300.0
2014-10-08 09:50:00,83.1,83.11,82.8,82.9,65100.0,73.3153,73.3241,73.0506,73.1388,65100.0
2014-10-08 10:00:00,82.9,83.22,82.9,83.18,54300.0,73.1388,73.4211,73.1388,73.3858,54300.0
2014-10-08 10:10:00,83.19,83.42,83.18,83.28,20100.0,73.3947,73.5976,73.3858,73.4741,20100.0
2014-10-08 10:20:00,83.29,83.29,83.15,83.25,12400.0,73.4829,73.4829,73.3594,73.4476,12400.0
2014-10-08 10:30:00,83.23,83.28,83.04,83.08,18300.0,73.43,73.4741,73.2623,73.2976,18300.0
2014-10-08 10:40:00,83.07,83.09,83.0,83.08,34300.0,73.2888,73.3064,73.227,73.2976,34300.0
2014-10-08 10:50:00,83.08,83.13,83.0,83.07,24200.0,73.2976,73.3417,73.227,73.2888,24200.0
2014-10-08 11:00:00,83.07,83.15,83.04,83.15,23000.0,73.2888,73.3594,73.2623,73.3594,23000.0
2014-10-08 11:10:00,83.15,83.22,83.03,83.06,31700.0,73.3594,73.4211,73.2535,73.28,31700.0
2014-10-08 11:20:00,83.07,83.48,83.05,83.45,23800.0,73.2888,73.6505,73.2712,73.6241,23800.0
2014-10-08 11:30:00,83.44,83.51,83.35,83.35,24500.0,73.6152,73.677,73.5358,73.5358,24500.0
2014-10-08 11:40:00,83.34,83.36,83.27,83.29,23800.0,73.527,73.5446,73.4652,73.4829,23800.0
2014-10-08 11:50:00,83.29,83.39,83.2,83.38,50200.0,73.4829,73.5711,73.4035,73.5623,50200.0
2014-10-08 12:00:00,83.37,83.44,83.27,83.29,50100.0,73.5535,73.6152,73.4652,73.4829,50100.0
2014-10-08 12:10:00,83.28,83.42,83.28,83.4,29900.0,73.4741,73.5976,73.4741,73.5799,29900.0
2014-10-08 12:20:00,83.39,83.4,83.28,83.3,35900.0,73.5711,73.5799,73.4741,73.4917,35900.0
2014-10-08 12:30:00,83.29,83.35,83.22,83.29,8700.0,73.4829,73.5358,73.4211,73.4829,8700.0
2014-10-08 12:40:00,83.3,83.35,83.28,83.34,12700.0,73.4917,73.5358,73.4741,73.527,12700.0
2014-10-08 12:50:00,83.35,83.37,83.3,83.35,6500.0,73.5358,73.5535,73.4917,73.5358,6500.0
2014-10-08 13:00:00,83.35,83.45,83.32,83.36,9300.0,73.5358,73.6241,73.5094,73.5446,9300.0
2014-10-08 13:10:00,83.34,83.4,83.32,83.34,5500.0,73.527,73.5799,73.5094,73.527,5500.0
2014-10-08 13:20:00,83.33,83.4,83.3,83.33,6000.0,73.5182,73.5799,73.4917,73.5182,6000.0
2014-10-08 13:30:00,83.3,83.38,83.29,83.38,9900.0,73.4917,73.5623,73.4829,73.5623,9900.0
2014-10-08 13:40:00,83.38,83.62,83.33,83.61,16600.0,73.5623,73.774,73.5182,73.7652,16600.0
2014-10-08 13:50:00,83.61,83.68,83.6,83.66,13400.0,73.7652,73.827,73.7564,73.8093,13400.0
2014-10-08 14:00:00,83.68,83.94,83.68,83.92,21800.0,73.827,74.0564,73.827,74.0387,21800.0
2014-10-08 14:10:00,83.92,84.11,83.92,84.09,25300.0,74.0387,74.2063,74.0387,74.1887,25300.0
2014-10-08 14:20:00,84.12,84.23,84.08,84.11,27100.0,74.2152,74.3122,74.1799,74.2063,27100.0
2014-10-08 14:30:00,84.1,84.31,84.1,84.24,22400.0,74.1975,74.3828,74.1975,74.321,22400.0
2014-10-08 14:40:00,84.23,84.25,84.1,84.1,21200.0,74.3122,74.3299,74.1975,74.1975,21200.0
2014-10-08 14:50:00,84.11,84.21,84.11,84.2,46800.0,74.2063,74.2946,74.2063,74.2857,46800.0
2014-10-08 15:00:00,84.2,84.28,84.17,84.27,63900.0,74.2857,74.3563,74.2593,74.3475,63900.0
2014-10-08 15:10:00,84.27,84.27,84.18,84.22,45200.0,74.3475,74.3475,74.2681,74.3034,45200.0
2014-10-08 15:20:00,84.22,84.27,84.18,84.25,150000.0,74.3034,74.3475,74.2681,74.3299,150000.0
2014-10-08 15:30:00,84.25,84.25,84.15,84.16,76400.0,74.3299,74.3299,74.2416,74.2505,76400.0
2014-10-08 15:40:00,84.17,84.26,84.13,84.26,194900.0,74.2593,74.3387,74.224,74.3387,194900.0
2014-10-08 15:50:00,84.26,84.34,84.21,84.33,138800.0,74.3387,74.4093,74.2946,74.4004,138800.0
2014-10-09 09:30:00,84.07,84.28,83.71,84.28,59500.0,74.171,74.3563,73.8534,74.3563,59500.0
2014-10-09 09:40:00,84.3,84.74,84.29,84.46,59300.0,74.374,74.7622,74.3651,74.5151,59300.0
2014-10-09 09:50:00,84.46,84.48,84.06,84.18,15100.0,74.5151,74.5328,74.1622,74.2681,15100.0
2014-10-09 10:00:00,84.26,84.37,84.18,84.37,22600.0,74.3387,74.4357,74.2681,74.4357,22600.0
2014-10-09 10:10:00,84.35,84.41,84.12,84.35,13700.0,74.4181,74.471,74.2152,74.4181,13700.0
2014-10-09 10:20:00,84.33,84.39,84.21,84.25,21300.0,74.4004,74.4534,74.2946,74.3299,21300.0
2014-10-09 10:30:00,84.24,84.24,83.82,83.82,60300.0,74.321,74.321,73.9505,73.9505,60300.0
2014-10-09 10:40:00,83.82,84.01,83.82,84.0,18600.0,73.9505,74.1181,73.9505,74.1093,18600.0
2014-10-09 10:50:00,84.0,84.1,83.88,84.09,16000.0,74.1093,74.1975,74.0034,74.1887,16000.0
2014-10-09 11:00:00,84.08,84.14,84.0,84.14,27300.0,74.1799,74.2328,74.1093,74.2328,27300.0
2014-10-09 11:10:00,84.16,84.29,84.12,84.17,15000.0,74.2505,74.3651,74.2152,74.2593,15000.0
2014-10-09 11:20:00,84.18,84.23,84.11,84.15,9100.0,74.2681,74.3122,74.2063,74.2416,9100.0
2014-10-09 11:30:00,84.16,84.17,83.96,83.96,16100.0,74.2505,74.2593,74.074,74.074,16100.0
2014-10-09 11:40:00,83.97,83.98,83.7,83.79,28800.0,74.0828,74.0916,73.8446,73.924,28800.0
2014-10-09 11:50:00,83.79,83.85,83.51,83.65,37400.0,73.924,73.977,73.677,73.8005,37400.0
2014-10-09 12:00:00,83.64,83.69,83.54,83.54,11100.0,73.7917,73.8358,73.7035,73.7035,11100.0
2014-10-09 12:10:00,83.51,83.55,83.31,83.4,18300.0,73.677,73.7123,73.5005,73.5799,18300.0
2014-10-09 12:20:00,83.4,83.4,83.22,83.27,18600.0,73.5799,73.5799,73.4211,73.4652,18600.0
2014-10-09 12:30:00,83.27,83.34,83.15,83.3,11100.0,73.4652,73.527,73.3594,73.4917,11100.0
2014-10-09 12:40:00,83.28,83.43,83.27,83.43,16200.0,73.4741,73.6064,73.4652,73.6064,16200.0
2014-10-09 12:50:00,83.41,83.47,83.32,83.39,14200.0,73.5888,73.6417,73.5094,73.5711,14200.0
2014-10-09 13:00:00,83.39,83.39,83.1,83.1,8000.0,73.5711,73.5711,73.3153,73.3153,8000.0
2014-10-09 13:10:00,83.09,83.2,83.02,83.19,18600.0,73.3064,73.4035,73.2447,73.3947,18600.0
2014-10-09 13:20:00,83.19,83.39,83.18,83.29,9700.0,73.3947,73.5711,73.3858,73.4829,9700.0
2014-10-09 13:30:00,83.27,83.45,83.25,83.45,10400.0,73.4652,73.6241,73.4476,73.6241,10400.0
2014-10-09 13:40:00,83.45,83.45,83.34,83.37,16000.0,73.6241,73.6241,73.527,73.5535,16000.0
2014-10-09 13:50:00,83.38,83.38,83.16,83.25,15100.0,73.5623,73.5623,73.3682,73.4476,15100.0
2014-10-09 14:00:00,83.21,83.21,83.04,83.09,18500.0,73.4123,73.4123,73.2623,73.3064,18500.0
2014-10-09 14:10:00,83.1,83.11,82.87,82.94,39500.0,73.3153,73.3241,73.1123,73.1741,39500.0
2014-10-09 14:20:00,82.92,83.05,82.92,82.99,17900.0,73.1565,73.2712,73.1565,73.2182,17900.0
2014-10-09 14:30:00,82.97,83.16,82.88,83.14,13200.0,73.2006,73.3682,73.1212,73.3506,13200.0
2014-10-09 14:40:00,83.1,83.18,83.02,83.06,22000.0,73.3153,73.3858,73.2447,73.28,22000.0
2014-10-09 14:50:00,83.06,83.2,83.03,83.05,20900.0,73.28,73.4035,73.2535,73.2712,20900.0
2014-10-09 15:00:00,83.03,83.12,82.96,82.97,32600.0,73.2535,73.3329,73.1917,73.2006,32600.0
2014-10-09 15:10:00,82.99,83.28,82.99,83.27,37300.0,73.2182,73.4741,73.2182,73.4652,37300.0
2014-10-09 15:20:00,83.26,83.32,83.12,83.18,26700.0,73.4564,73.5094,73.3329,73.3858,26700.0
2014-10-09 15:30:00,83.21,83.34,83.15,83.2,47100.0,73.4123,73.527,73.3594,73.4035,47100.0
2014-10-09 15:40:00,83.21,83.23,82.92,82.95,68600.0,73.4123,73.43,73.1565,73.1829,68600.0
2014-10-09 15:50:00,82.96,83.1,82.91,82.93,112000.0,73.1917,73.3153,73.1476,73.1653,112000.0
2014-10-10 09:30:00,82.6,83.53,82.6,83.21,35100.0,72.8741,73.6946,72.8741,73.4123,35100.0
2014-10-10 09:40:00,83.32,83.62,83.24,83.37,22400.0,73.5094,73.774,73.4388,73.5535,22400.0
2014-10-10 09:50:00,83.41,83.51,83.3,83.43,21200.0,73.5888,73.677,73.4917,73.6064,21200.0
2014-10-10 10:00:00,83.35,83.43,83.04,83.04,9600.0,73.5358,73.6064,73.2623,73.2623,9600.0
2014-10-10 10:10:00,83.07,83.12,82.82,82.95,32200.0,73.2888,73.3329,73.0682,73.1829,32200.0
2014-10-10 10:20:00,82.95,82.97,82.74,82.88,21900.0,73.1829,73.2006,72.9977,73.1212,21900.0
2014-10-10 10:30:00,82.89,83.02,82.77,82.95,34800.0,73.13,73.2447,73.0241,73.1829,34800.0
2014-10-10 10:40:00,82.93,82.94,82.75,82.86,19000.0,73.1653,73.1741,73.0065,73.1035,19000.0
2014-10-10 10:50:00,82.86,83.06,82.83,82.91,20100.0,73.1035,73.28,73.0771,73.1476,20100.0
2014-10-10 11:00:00,82.95,83.02,82.86,83.0,32900.0,73.1829,73.2447,73.1035,73.227,32900.0
2014-10-10 11:10:00,82.97,83.0,82.83,82.88,32400.0,73.2006,73.227,73.0771,73.1212,32400.0
2014-10-10 11:20:00,82.89,83.0,82.85,82.95,8100.0,73.13,73.227,73.0947,73.1829,8100.0
2014-10-10 11:30:00,82.93,83.0,82.9,82.91,18500.0,73.1653,73.227,73.1388,73.1476,18500.0
2014-10-10 11:40:00,82.9,82.94,82.82,82.92,13600.0,73.1388,73.1741,73.0682,73.1565,13600.0
2014-10-10 11:50:00,82.92,82.94,82.8,82.82,17900.0,73.1565,73.1741,73.0506,73.0682,17900.0
2014-10-10 12:00:00,82.83,83.06,82.82,82.98,20300.0,73.0771,73.28,73.0682,73.2094,20300.0
2014-10-10 12:10:00,82.98,83.07,82.95,82.96,20700.0,73.2094,73.2888,73.1829,73.1917,20700.0
2014-10-10 12:20:00,82.95,83.05,82.87,82.97,16500.0,73.1829,73.2712,73.1123,73.2006,16500.0
2014-10-10 12:30:00,83.0,83.27,82.99,82.99,14800.0,73.227,73.4652,73.2182,73.2182,14800.0
2014-10-10 12:40:00,82.99,83.08,82.99,83.01,9000.0,73.2182,73.2976,73.2182,73.2359,9000.0
2014-10-10 12:50:00,83.01,83.01,82.86,82.86,9300.0,73.2359,73.2359,73.1035,73.1035,9300.0
2014-10-10 13:00:00,82.86,82.87,82.72,82.79,9300.0,73.1035,73.1123,72.98,73.0418,9300.0
2014-10-10 13:10:00,82.79,82.83,82.71,82.72,12000.0,73.0418,73.0771,72.9712,72.98,12000.0
2014-10-10 13:20:00,82.73,82.73,82.57,82.64,12100.0,72.9888,72.9888,72.8477,72.9094,12100.0
2014-10-10 13:30:00,82.63,82.8,82.61,82.79,17000.0,72.9006,73.0506,72.883,73.0418,17000.0
2014-10-10 13:40:00,82.8,82.82,82.64,82.73,10300.0,73.0506,73.0682,72.9094,72.9888,10300.0
2014-10-10 13:50:00,82.76,82.77,82.68,82.72,10100.0,73.0153,73.0241,72.9447,72.98,10100.0
2014-10-10 14:00:00,82.72,82.77,82.67,82.74,12600.0,72.98,73.0241,72.9359,72.9977,12600.0
2014-10-10 14:10:00,82.76,82.76,82.57,82.58,11200.0,73.0153,73.0153,72.8477,72.8565,11200.0
2014-10-10 14:20:00,82.58,82.64,82.48,82.56,27700.0,72.8565,72.9094,72.7683,72.8388,27700.0
2014-10-10 14:30:00,82.56,82.59,82.41,82.44,50100.0,72.8388,72.8653,72.7065,72.733,50100.0
2014-10-10 14:40:00,82.44,82.44,82.29,82.31,36700.0,72.733,72.733,72.6006,72.6183,36700.0
2014-10-10 14:50:00,82.3,82.34,82.17,82.18,45400.0,72.6095,72.6448,72.4948,72.5036,45400.0
2014-10-10 15:00:00,82.18,82.3,82.14,82.23,56800.0,72.5036,72.6095,72.4683,72.5477,56800.0
2014-10-10 15:10:00,82.23,82.36,82.23,82.28,59300.0,72.5477,72.6624,72.5477,72.5918,59300.0
2014-10-10 15:20:00,82.32,82.35,82.25,82.3,34000.0,72.6271,72.6536,72.5653,72.6095,34000.0
2014-10-10 15:30:00,82.31,82.34,82.1,82.19,50000.0,72.6183,72.6448,72.433,72.5124,50000.0
2014-10-10 15:40:00,82.19,82.19,81.94,81.94,66200.0,72.5124,72.5124,72.2918,72.2918,66200.0
2014-10-10 15:50:00,81.96,82.0,81.9,81.91,118400.0,72.3095,72.3448,72.2566,72.2654,118400.0
2014-10-13 09:30:00,81.59,81.82,81.54,81.68,16500.0,71.9831,72.186,71.9389,72.0625,16500.0
2014-10-13 09:40:00,81.74,81.8,81.68,81.76,21400.0,72.1154,72.1683,72.0625,72.133,21400.0
2014-10-13 09:50:00,81.77,81.88,81.63,81.87,33800.0,72.1419,72.2389,72.0184,72.2301,33800.0
2014-10-13 10:00:00,81.87,81.98,81.79,81.81,28600.0,72.2301,72.3271,72.1595,72.1772,28600.0
2014-10-13 10:10:00,81.81,81.86,81.61,81.75,40500.0,72.1772,72.2213,72.0007,72.1242,40500.0
2014-10-13 10:20:00,81.74,81.89,81.64,81.64,35500.0,72.1154,72.2477,72.0272,72.0272,35500.0
2014-10-13 10:30:00,81.62,81.87,81.6,81.8,48200.0,72.0095,72.2301,71.9919,72.1683,48200.0
2014-10-13 10:40:00,81.79,81.79,81.48,81.5,33700.0,72.1595,72.1595,71.886,71.9037,33700.0
2014-10-13 10:50:00,81.51,81.56,81.41,81.44,41700.0,71.9125,71.9566,71.8243,71.8507,41700.0
2014-10-13 11:00:00,81.41,81.57,81.41,81.53,58700.0,71.8243,71.9654,71.8243,71.9301,58700.0
2014-10-13 11:10:00,81.53,81.53,81.25,81.28,64600.0,71.9301,71.9301,71.6831,71.7096,64600.0
2014-10-13 11:20:00,81.28,81.61,81.26,81.54,57300.0,71.7096,72.0007,71.6919,71.9389,57300.0
2014-10-13 11:30:00,81.54,81.69,81.52,81.56,42700.0,71.9389,72.0713,71.9213,71.9566,42700.0
2014-10-13 11:40:00,81.55,81.68,81.55,81.66,41700.0,71.9478,72.0625,71.9478,72.0448,41700.0
2014-10-13 11:50:00,81.71,81.78,81.66,81.73,26000.0,72.0889,72.1507,72.0448,72.1066,26000.0
2014-10-13 12:00:00,81.75,81.78,81.67,81.74,17700.0,72.1242,72.1507,72.0536,72.1154,17700.0
2014-10-13 12:10:00,81.71,81.78,81.68,81.77,28900.0,72.0889,72.1507,72.0625,72.1419,28900.0
2014-10-13 12:20:00,81.76,82.06,81.74,82.06,19900.0,72.133,72.3977,72.1154,72.3977,19900.0
2014-10-13 12:30:00,82.13,82.23,82.1,82.22,7800.0,72.4595,72.5477,72.433,72.5389,7800.0
2014-10-13 12:40:00,82.23,82.32,82.18,82.18,9100.0,72.5477,72.6271,72.5036,72.5036,9100.0
2014-10-13 12:50:00,82.18,82.18,82.01,82.08,13500.0,72.5036,72.5036,72.3536,72.4154,13500.0
2014-10-13 13:00:00,82.14,82.25,82.11,82.16,11000.0,72.4683,72.5653,72.4418,72.4859,11000.0
2014-10-13 13:10:00,82.19,82.19,81.85,81.94,11900.0,72.5124,72.5124,72.2124,72.2918,11900.0
2014-10-13 13:20:00,81.93,82.09,81.88,82.09,41700.0,72.283,72.4242,72.2389,72.4242,41700.0
2014-10-13 13:30:00,82.11,82.2,82.05,82.18,12600.0,72.4418,72.5212,72.3889,72.5036,12600.0
2014-10-13 13:40:00,82.18,82.19,82.03,82.07,12700.0,72.5036,72.5124,72.3713,72.4065,12700.0
2014-10-13 13:50:00,82.04,82.08,81.92,82.0,14200.0,72.3801,72.4154,72.2742,72.3448,14200.0
2014-10-13 14:00:00,81.99,82.12,81.93,82.12,23800.0,72.336,72.4507,72.283,72.4507,23800.0
2014-10-13 14:10:00,82.11,82.13,81.97,81.98,23400.0,72.4418,72.4595,72.3183,72.3271,23400.0
2014-10-13 14:20:00,81.96,82.04,81.94,82.0,24700.0,72.3095,72.3801,72.2918,72.3448,24700.0
2014-10-13 14:30:00,81.99,82.03,81.96,82.02,16900.0,72.336,72.3713,72.3095,72.3624,16900.0
2014-10-13 14:40:00,82.01,82.02,81.97,81.99,19500.0,72.3536,72.3624,72.3183,72.336,19500.0
2014-10-13 14:50:00,81.99,82.05,81.91,81.95,71200.0,72.336,72.3889,72.2654,72.3007,71200.0
2014-10-13 15:00:00,81.94,81.96,81.89,81.89,23200.0,72.2918,72.3095,72.2477,72.2477,23200.0
2014-10-13 15:10:00,81.88,81.94,81.81,81.81,22600.0,72.2389,72.2918,72.1772,72.1772,22600.0
2014-10-13 15:20:00,81.81,81.84,81.68,81.7,69000.0,72.1772,72.2036,72.0625,72.0801,69000.0
2014-10-13 15:30:00,81.68,81.68,81.27,81.46,125200.0,72.0625,72.0625,71.7007,71.8684,125200.0
2014-10-13 15:40:00,81.46,81.59,81.25,81.33,139500.0,71.8684,71.9831,71.6831,71.7537,139500.0
2014-10-13 15:50:00,81.32,81.44,81.19,81.21,381800.0,71.7449,71.8507,71.6302,71.6478,381800.0
2014-10-14 09:30:00,81.65,82.35,81.64,82.09,88100.0,72.036,72.6536,72.0272,72.4242,88100.0
2014-10-14 09:40:00,82.0,82.01,81.63,81.74,69600.0,72.3448,72.3536,72.0184,72.1154,69600.0
2014-10-14 09:50:00,81.77,81.82,81.56,81.64,60000.0,72.1419,72.186,71.9566,72.0272,60000.0
2014-10-14 10:00:00,81.64,81.78,81.58,81.7,132200.0,72.0272,72.1507,71.9742,72.0801,132200.0
2014-10-14 10:10:00,81.68,81.98,81.64,81.83,71200.0,72.0625,72.3271,72.0272,72.1948,71200.0
2014-10-14 10:20:00,81.85,81.95,81.69,81.69,95200.0,72.2124,72.3007,72.0713,72.0713,95200.0
2014-10-14 10:30:00,81.69,81.72,81.48,81.55,228000.0,72.0713,72.0978,71.886,71.9478,228000.0
2014-10-14 10:40:00,81.56,81.65,81.49,81.65,20500.0,71.9566,72.036,71.8948,72.036,20500.0
2014-10-14 10:50:00,81.65,81.67,81.52,81.58,42800.0,72.036,72.0536,71.9213,71.9742,42800.0
2014-10-14 11:00:00,81.58,81.68,81.51,81.65,47100.0,71.9742,72.0625,71.9125,72.036,47100.0
2014-10-14 11:10:00,81.65,81.78,81.61,81.74,28500.0,72.036,72.1507,72.0007,72.1154,28500.0
2014-10-14 11:20:00,81.73,81.75,81.63,81.66,37000.0,72.1066,72.1242,72.0184,72.0448,37000.0
2014-10-14 11:30:00,81.66,81.67,81.55,81.64,36000.0,72.0448,72.0536,71.9478,72.0272,36000.0
2014-10-14 11:40:00,81.65,81.75,81.63,81.69,48300.0,72.036,72.1242,72.0184,72.0713,48300.0
2014-10-14 11:50:00,81.68,81.7,81.61,81.7,15100.0,72.0625,72.0801,72.0007,72.0801,15100.0
2014-10-14 12:00:00,81.7,81.73,81.62,81.69,22200.0,72.0801,72.1066,72.0095,72.0713,22200.0
2014-10-14 12:10:00,81.67,81.71,81.63,81.66,17400.0,72.0536,72.0889,72.0184,72.0448,17400.0
2014-10-14 12:20:00,81.65,81.67,81.56,81.58,30800.0,72.036,72.0536,71.9566,71.9742,30800.0
2014-10-14 12:30:00,81.58,81.59,81.34,81.38,14600.0,71.9742,71.9831,71.7625,71.7978,14600.0
2014-10-14 12:40:00,81.37,81.56,81.36,81.53,49700.0,71.789,71.9566,71.7801,71.9301,49700.0
2014-10-14 12:50:00,81.52,81.55,81.45,81.5,17900.0,71.9213,71.9478,71.8595,71.9037,17900.0
2014-10-14 13:00:00,81.49,81.51,81.43,81.45,16200.0,71.8948,71.9125,71.8419,71.8595,16200.0
2014-10-14 13:10:00,81.42,81.5,81.41,81.45,10800.0,71.8331,71.9037,71.8243,71.8595,10800.0
2014-10-14 13:20:00,81.45,81.45,81.27,81.27,12700.0,71.8595,71.8595,71.7007,71.7007,12700.0
2014-10-14 13:30:00,81.26,81.31,81.19,81.22,21100.0,71.6919,71.736,71.6302,71.6566,21100.0
2014-10-14 13:40:00,81.23,81.71,81.23,81.51,60700.0,71.6654,72.0889,71.6654,71.9125,60700.0
2014-10-14 13:50:00,81.5,81.51,81.39,81.47,49500.0,71.9037,71.9125,71.8066,71.8772,49500.0
2014-10-14 14:00:00,81.47,81.48,81.22,81.22,79700.0,71.8772,71.886,71.6566,71.6566,79700.0
2014-10-14 14:10:00,81.19,81.32,81.19,81.27,22400.0,71.6302,71.7449,71.6302,71.7007,22400.0
2014-10-14 14:20:00,81.28,81.28,81.13,81.16,16700.0,71.7096,71.7096,71.5772,71.6037,16700.0
2014-10-14 14:30:00,81.17,81.26,80.9,80.99,50200.0,71.6125,71.6919,71.3743,71.4537,50200.0
2014-10-14 14:40:00,81.0,81.2,81.0,81.12,24300.0,71.4625,71.639,71.4625,71.5684,24300.0
2014-10-14 14:50:00,81.11,81.12,80.83,80.88,33300.0,71.5596,71.5684,71.3125,71.3567,33300.0
2014-10-14 15:00:00,80.9,80.98,80.8,80.88,101800.0,71.3743,71.4449,71.2861,71.3567,101800.0
2014-10-14 15:10:00,80.88,80.93,80.75,80.77,38200.0,71.3567,71.4008,71.242,71.2596,38200.0
2014-10-14 15:20:00,80.77,80.77,80.5,80.62,57000.0,71.2596,71.2596,71.0214,71.1273,57000.0
2014-10-14 15:30:00,80.62,80.78,80.48,80.78,71300.0,71.1273,71.2684,71.0038,71.2684,71300.0
2014-10-14 15:40:00,80.78,80.84,80.68,80.81,103800.0,71.2684,71.3214,71.1802,71.2949,103800.0
2014-10-14 15:50:00,80.8,80.91,80.5,80.54,245000.0,71.2861,71.3831,71.0214,71.0567,245000.0
2014-10-15 09:30:00,79.57,79.97,78.44,78.8,196900.0,70.2009,70.5538,69.204,69.5216,196900.0
2014-10-15 09:40:00,78.77,79.21,78.47,79.16,93300.0,69.4951,69.8833,69.2304,69.8392,93300.0
2014-10-15 09:50:00,79.18,79.55,79.0,79.41,100600.0,69.8568,70.1833,69.698,70.0597,100600.0
2014-10-15 10:00:00,79.41,79.71,79.37,79.37,58300.0,70.0597,70.3244,70.0245,70.0245,58300.0
2014-10-15 10:10:00,79.34,79.4,79.22,79.38,60300.0,69.998,70.0509,69.8921,70.0333,60300.0
2014-10-15 10:20:00,79.41,79.49,79.26,79.37,45800.0,70.0597,70.1303,69.9274,70.0245,45800.0
2014-10-15 10:30:00,79.34,79.37,79.22,79.29,41600.0,69.998,70.0245,69.8921,69.9539,41600.0
2014-10-15 10:40:00,79.29,79.36,79.13,79.22,62400.0,69.9539,70.0156,69.8127,69.8921,62400.0
2014-10-15 10:50:00,79.24,79.37,79.17,79.29,45800.0,69.9098,70.0245,69.848,69.9539,45800.0
2014-10-15 11:00:00,79.29,79.44,79.19,79.4,53100.0,69.9539,70.0862,69.8657,70.0509,53100.0
2014-10-15 11:10:00,79.41,79.43,79.12,79.16,31700.0,70.0597,70.0774,69.8039,69.8392,31700.0
2014-10-15 11:20:00,79.16,79.2,78.99,79.04,38700.0,69.8392,69.8745,69.6892,69.7333,38700.0
2014-10-15 11:30:00,79.04,79.18,78.87,79.02,27400.0,69.7333,69.8568,69.5833,69.7157,27400.0
2014-10-15 11:40:00,79.03,79.06,78.87,78.93,17500.0,69.7245,69.751,69.5833,69.6363,17500.0
2014-10-15 11:50:00,78.93,79.14,78.87,79.14,20200.0,69.6363,69.8215,69.5833,69.8215,20200.0
2014-10-15 12:00:00,79.14,79.19,78.92,79.06,26300.0,69.8215,69.8657,69.6274,69.751,26300.0
2014-10-15 12:10:00,79.05,79.12,78.84,78.86,67200.0,69.7421,69.8039,69.5569,69.5745,67200.0
2014-10-15 12:20:00,78.86,78.95,78.79,78.91,31000.0,69.5745,69.6539,69.5128,69.6186,31000.0
2014-10-15 12:30:00,78.92,79.12,78.91,79.04,21900.0,69.6274,69.8039,69.6186,69.7333,21900.0
2014-10-15 12:40:00,79.02,79.06,78.86,78.91,80900.0,69.7157,69.751,69.5745,69.6186,80900.0
2014-10-15 12:50:00,78.91,79.0,78.64,78.71,47800.0,69.6186,69.698,69.3804,69.4422,47800.0
2014-10-15 13:00:00,78.67,78.94,78.53,78.88,33900.0,69.4069,69.6451,69.2834,69.5922,33900.0
2014-10-15 13:10:00,78.88,78.9,78.31,78.33,40100.0,69.5922,69.6098,69.0893,69.1069,40100.0
2014-10-15 13:20:00,78.32,78.37,77.87,78.0,69800.0,69.0981,69.1422,68.7011,68.8158,69800.0
2014-10-15 13:30:00,77.99,78.3,77.98,78.29,43600.0,68.8069,69.0804,68.7981,69.0716,43600.0
2014-10-15 13:40:00,78.28,78.66,78.23,78.65,33500.0,69.0628,69.3981,69.0187,69.3892,33500.0
2014-10-15 13:50:00,78.64,78.65,78.31,78.31,32400.0,69.3804,69.3892,69.0893,69.0893,32400.0
2014-10-15 14:00:00,78.29,78.3,78.08,78.23,28900.0,69.0716,69.0804,68.8864,69.0187,28900.0
2014-10-15 14:10:00,78.22,78.59,78.22,78.57,24400.0,69.0099,69.3363,69.0099,69.3187,24400.0
2014-10-15 14:20:00,78.55,78.75,78.5,78.58,31300.0,69.301,69.4775,69.2569,69.3275,31300.0
2014-10-15 14:30:00,78.58,78.91,78.55,78.91,59600.0,69.3275,69.6186,69.301,69.6186,59600.0
2014-10-15 14:40:00,78.92,79.01,78.85,78.99,111200.0,69.6274,69.7068,69.5657,69.6892,111200.0
2014-10-15 14:50:00,78.99,79.16,78.99,79.08,85500.0,69.6892,69.8392,69.6892,69.7686,85500.0
2014-10-15 15:00:00,79.13,79.31,79.0,79.27,66200.0,69.8127,69.9715,69.698,69.9362,66200.0
2014-10-15 15:10:00,79.28,79.38,78.97,79.06,63000.0,69.9451,70.0333,69.6716,69.751,63000.0
2014-10-15 15:20:00,79.09,79.47,78.91,79.46,59900.0,69.7774,70.1127,69.6186,70.1039,59900.0
2014-10-15 15:30:00,79.48,79.68,79.37,79.66,100400.0,70.1215,70.298,70.0245,70.2803,100400.0
2014-10-15 15:40:00,79.66,79.8,79.45,79.5,115200.0,70.2803,70.4038,70.095,70.1392,115200.0
2014-10-15 15:50:00,79.52,79.69,79.35,79.49,167800.0,70.1568,70.3068,70.0068,70.1303,167800.0
2014-10-16 09:30:00,78.59,78.74,78.35,78.72,40000.0,69.3363,69.4686,69.1246,69.451,40000.0
2014-10-16 09:40:00,78.74,79.32,78.63,79.26,75000.0,69.4686,69.9803,69.3716,69.9274,75000.0
2014-10-16 09:50:00,79.27,79.51,79.24,79.46,48700.0,69.9362,70.148,69.9098,70.1039,48700.0
2014-10-16 10:00:00,79.56,79.78,79.35,79.76,72900.0,70.1921,70.3862,70.0068,70.3685,72900.0
2014-10-16 10:10:00,79.74,79.77,79.16,79.36,57900.0,70.3509,70.3774,69.8392,70.0156,57900.0
2014-10-16 10:20:00,79.39,79.99,79.38,79.6,90900.0,70.0421,70.5715,70.0333,70.2274,90900.0
2014-10-16 10:30:00,79.64,79.85,79.54,79.58,72800.0,70.2627,70.4479,70.1744,70.2097,72800.0
2014-10-16 10:40:00,79.58,79.7,79.44,79.45,88300.0,70.2097,70.3156,70.0862,70.095,88300.0
2014-10-16 10:50:00,79.45,79.54,79.35,79.44,37500.0,70.095,70.1744,70.0068,70.0862,37500.0
2014-10-16 11:00:00,79.43,79.56,79.32,79.55,67100.0,70.0774,70.1921,69.9803,70.1833,67100.0
2014-10-16 11:10:00,79.49,79.75,79.48,79.58,35600.0,70.1303,70.3597,70.1215,70.2097,35600.0
2014-10-16 11:20:00,79.6,79.73,79.44,79.73,37600.0,70.2274,70.3421,70.0862,70.3421,37600.0
2014-10-16 11:30:00,79.72,79.95,79.56,79.56,50900.0,70.3332,70.5362,70.1921,70.1921,50900.0
2014-10-16 11:40:00,79.55,79.66,79.52,79.56,56600.0,70.1833,70.2803,70.1568,70.1921,56600.0
2014-10-16 11:50:00,79.55,79.58,79.2,79.26,36400.0,70.1833,70.2097,69.8745,69.9274,36400.0
2014-10-16 12:00:00,79.26,79.26,79.06,79.23,15800.0,69.9274,69.9274,69.751,69.9009,15800.0
2014-10-16 12:10:00,79.24,79.51,79.24,79.44,25100.0,69.9098,70.148,69.9098,70.0862,25100.0
2014-10-16 12:20:00,79.46,79.55,79.31,79.38,20600.0,70.1039,70.1833,69.9715,70.0333,20600.0
2014-10-16 12:30:00,79.39,79.41,78.92,79.08,13800.0,70.0421,70.0597,69.6274,69.7686,13800.0
2014-10-16 12:40:00,79.07,79.21,79.04,79.15,13100.0,69.7598,69.8833,69.7333,69.8304,13100.0
2014-10-16 12:50:00,79.19,79.46,79.19,79.41,25300.0,69.8657,70.1039,69.8657,70.0597,25300.0
2014-10-16 13:00:00,79.42,79.76,79.42,79.71,41000.0,70.0686,70.3685,70.0686,70.3244,41000.0
2014-10-16 13:10:00,79.71,79.85,79.65,79.72,23800.0,70.3244,70.4479,70.2715,70.3332,23800.0
2014-10-16 13:20:00,79.73,79.79,79.6,79.7,33800.0,70.3421,70.395,70.2274,70.3156,33800.0
2014-10-16 13:30:00,79.71,79.85,79.64,79.83,29900.0,70.3244,70.4479,70.2627,70.4303,29900.0
2014-10-16 13:40:00,79.79,79.8,79.61,79.61,26400.0,70.395,70.4038,70.2362,70.2362,26400.0
2014-10-16 13:50:00,79.63,79.63,79.46,79.58,37400.0,70.2538,70.2538,70.1039,70.2097,37400.0
2014-10-16 14:00:00,79.59,79.9,79.56,79.9,39100.0,70.2186,70.4921,70.1921,70.4921,39100.0
2014-10-16 14:10:00,79.9,79.91,79.69,79.78,36900.0,70.4921,70.5009,70.3068,70.3862,36900.0
2014-10-16 14:20:00,79.75,79.8,79.54,79.73,29700.0,70.3597,70.4038,70.1744,70.3421,29700.0
2014-10-16 14:30:00,79.77,79.86,79.65,79.73,31700.0,70.3774,70.4568,70.2715,70.3421,31700.0
2014-10-16 14:40:00,79.74,79.74,79.4,79.42,34300.0,70.3509,70.3509,70.0509,70.0686,34300.0
2014-10-16 14:50:00,79.45,79.55,79.23,79.24,48900.0,70.095,70.1833,69.9009,69.9098,48900.0
2014-10-16 15:00:00,79.26,79.32,78.99,79.3,67800.0,69.9274,69.9803,69.6892,69.9627,67800.0
2014-10-16 15:10:00,79.31,79.65,79.29,79.52,58200.0,69.9715,70.2715,69.9539,70.1568,58200.0
2014-10-16 15:20:00,79.53,79.63,79.49,79.62,70000.0,70.1656,70.2538,70.1303,70.245,70000.0
2014-10-16 15:30:00,79.63,79.64,79.26,79.27,81700.0,70.2538,70.2627,69.9274,69.9362,81700.0
2014-10-16 15:40:00,79.27,79.36,79.11,79.12,149500.0,69.9362,70.0156,69.7951,69.8039,149500.0
2014-10-16 15:50:00,79.15,79.38,79.03,79.17,343900.0,69.8304,70.0333,69.7245,69.848,343900.0
2014-10-17 09:30:00,79.39,79.83,79.36,79.7,225100.0,70.0421,70.4303,70.0156,70.3156,225100.0
2014-10-17 09:40:00,79.7,79.96,79.54,79.66,139400.0,70.3156,70.545,70.1744,70.2803,139400.0
2014-10-17 09:50:00,79.68,79.96,79.68,79.91,76000.0,70.298,70.545,70.298,70.5009,76000.0
2014-10-17 10:00:00,79.85,79.91,79.71,79.83,89300.0,70.4479,70.5009,70.3244,70.4303,89300.0
2014-10-17 10:10:00,79.83,79.86,79.61,79.84,55200.0,70.4303,70.4568,70.2362,70.4391,55200.0
2014-10-17 10:20:00,79.84,79.95,79.72,79.94,62900.0,70.4391,70.5362,70.3332,70.5273,62900.0
2014-10-17 10:30:00,79.94,80.03,79.69,79.8,113300.0,70.5273,70.6067,70.3068,70.4038,113300.0
2014-10-17 10:40:00,79.8,79.85,79.66,79.67,76900.0,70.4038,70.4479,70.2803,70.2891,76900.0
2014-10-17 10:50:00,79.68,80.03,79.61,79.95,73100.0,70.298,70.6067,70.2362,70.5362,73100.0
2014-10-17 11:00:00,79.93,79.96,79.78,79.83,55700.0,70.5185,70.545,70.3862,70.4303,55700.0
2014-10-17 11:10:00,79.84,79.9,79.77,79.81,66000.0,70.4391,70.4921,70.3774,70.4126,66000.0
2014-10-17 11:20:00,79.8,79.94,79.78,79.94,49100.0,70.4038,70.5273,70.3862,70.5273,49100.0
2014-10-17 11:30:00,79.94,80.09,79.9,80.09,25900.0,70.5273,70.6597,70.4921,70.6597,25900.0
2014-10-17 11:40:00,80.09,80.41,80.03,80.38,34100.0,70.6597,70.942,70.6067,70.9155,34100.0
2014-10-17 11:50:00,80.33,80.44,80.25,80.3,33000.0,70.8714,70.9685,70.8008,70.845,33000.0
2014-10-17 12:00:00,80.31,80.53,80.25,80.51,57600.0,70.8538,71.0479,70.8008,71.0302,57600.0
2014-10-17 12:10:00,80.51,80.55,80.32,80.52,59000.0,71.0302,71.0655,70.8626,71.039,59000.0
2014-10-17 12:20:00,80.5,80.71,80.46,80.6,107400.0,71.0214,71.2067,70.9861,71.1096,107400.0
2014-10-17 12:30:00,80.58,80.65,80.2,80.47,55600.0,71.092,71.1537,70.7567,70.9949,55600.0
2014-10-17 12:40:00,80.47,80.47,80.21,80.41,42900.0,70.9949,70.9949,70.7656,70.942,42900.0
2014-10-17 12:50:00,80.4,80.41,80.06,80.15,50900.0,70.9332,70.942,70.6332,70.7126,50900.0
2014-10-17 13:00:00,80.17,80.25,79.82,80.23,80600.0,70.7303,70.8008,70.4215,70.7832,80600.0
2014-10-17 13:10:00,80.22,80.86,80.06,80.7,175200.0,70.7744,71.339,70.6332,71.1979,175200.0
2014-10-17 13:20:00,80.74,80.84,80.6,80.66,48100.0,71.2331,71.3214,71.1096,71.1626,48100.0
2014-10-17 13:30:00,80.65,80.77,80.5,80.62,27900.0,71.1537,71.2596,71.0214,71.1273,27900.0
2014-10-17 13:40:00,80.64,80.7,80.46,80.53,29500.0,71.1449,71.1979,70.9861,71.0479,29500.0
2014-10-17 13:50:00,80.52,80.65,80.25,80.28,38400.0,71.039,71.1537,70.8008,70.8273,38400.0
2014-10-17 14:00:00,80.25,80.27,79.9,79.95,37900.0,70.8008,70.8185,70.4921,70.5362,37900.0
2014-10-17 14:10:00,79.96,80.0,79.79,79.91,49600.0,70.545,70.5803,70.395,70.5009,49600.0
2014-10-17 14:20:00,79.91,79.99,79.86,79.99,42800.0,70.5009,70.5715,70.4568,70.5715,42800.0
2014-10-17 14:30:00,79.98,80.01,79.92,80.0,42800.0,70.5626,70.5891,70.5097,70.5803,42800.0
2014-10-17 14:40:00,80.0,80.2,79.94,80.14,30500.0,70.5803,70.7567,70.5273,70.7038,30500.0
2014-10-17 14:50:00,80.14,80.18,79.95,80.02,41400.0,70.7038,70.7391,70.5362,70.5979,41400.0
2014-10-17 15:00:00,80.04,80.04,79.83,79.97,52500.0,70.6156,70.6156,70.4303,70.5538,52500.0
2014-10-17 15:10:00,79.99,80.16,79.95,80.04,49600.0,70.5715,70.7214,70.5362,70.6156,49600.0
2014-10-17 15:20:00,80.04,80.15,80.04,80.05,28500.0,70.6156,70.7126,70.6156,70.6244,28500.0
2014-10-17 15:30:00,80.04,80.26,80.0,80.06,66400.0,70.6156,70.8097,70.5803,70.6332,66400.0
2014-10-17 15:40:00,80.05,80.3,80.02,80.22,84700.0,70.6244,70.845,70.5979,70.7744,84700.0
2014-10-17 15:50:00,80.22,80.37,80.19,80.26,210500.0,70.7744,70.9067,70.7479,70.8097,210500.0
2014-10-20 09:30:00,79.82,80.15,79.68,79.79,68100.0,70.4215,70.7126,70.298,70.395,68100.0
2014-10-20 09:40:00,79.79,79.88,79.63,79.84,46900.0,70.395,70.4744,70.2538,70.4391,46900.0
2014-10-20 09:50:00,79.83,80.08,79.67,80.04,34900.0,70.4303,70.6509,70.2891,70.6156,34900.0
2014-10-20 10:00:00,80.07,80.08,79.71,79.77,35400.0,70.642,70.6509,70.3244,70.3774,35400.0
2014-10-20 10:10:00,79.78,79.96,79.75,79.88,24500.0,70.3862,70.545,70.3597,70.4744,24500.0
2014-10-20 10:20:00,79.89,80.16,79.87,80.13,36500.0,70.4832,70.7214,70.4656,70.695,36500.0
2014-10-20 10:30:00,80.12,80.19,80.09,80.17,13900.0,70.6861,70.7479,70.6597,70.7303,13900.0
2014-10-20 10:40:00,80.19,80.44,80.19,80.3,25900.0,70.7479,70.9685,70.7479,70.845,25900.0
2014-10-20 10:50:00,80.32,80.34,80.18,80.27,24000.0,70.8626,70.8802,70.7391,70.8185,24000.0
2014-10-20 11:00:00,80.28,80.35,80.2,80.35,17200.0,70.8273,70.8891,70.7567,70.8891,17200.0
2014-10-20 11:10:00,80.34,80.55,80.26,80.54,33800.0,70.8802,71.0655,70.8097,71.0567,33800.0
2014-10-20 11:20:00,80.54,80.54,80.25,80.27,23600.0,71.0567,71.0567,70.8008,70.8185,23600.0
2014-10-20 11:30:00,80.27,80.27,80.05,80.1,26600.0,70.8185,70.8185,70.6244,70.6685,26600.0
2014-10-20 11:40:00,80.1,80.2,80.08,80.19,19300.0,70.6685,70.7567,70.6509,70.7479,19300.0
2014-10-20 11:50:00,80.19,80.23,80.03,80.04,42900.0,70.7479,70.7832,70.6067,70.6156,42900.0
2014-10-20 12:00:00,80.04,80.31,80.04,80.31,13800.0,70.6156,70.8538,70.6156,70.8538,13800.0
2014-10-20 12:10:00,80.29,80.38,80.27,80.28,23100.0,70.8361,70.9155,70.8185,70.8273,23100.0
2014-10-20 12:20:00,80.27,80.28,80.15,80.24,20900.0,70.8185,70.8273,70.7126,70.792,20900.0
2014-10-20 12:30:00,80.24,80.29,80.15,80.2,26000.0,70.792,70.8361,70.7126,70.7567,26000.0
2014-10-20 12:40:00,80.2,80.29,80.15,80.22,24700.0,70.7567,70.8361,70.7126,70.7744,24700.0
2014-10-20 12:50:00,80.22,80.22,80.16,80.19,9100.0,70.7744,70.7744,70.7214,70.7479,9100.0
2014-10-20 13:00:00,80.2,80.28,80.17,80.27,15100.0,70.7567,70.8273,70.7303,70.8185,15100.0
2014-10-20 13:10:00,80.27,80.27,80.17,80.26,7100.0,70.8185,70.8185,70.7303,70.8097,7100.0
2014-10-20 13:20:00,80.26,80.32,80.23,80.32,9200.0,70.8097,70.8626,70.7832,70.8626,9200.0
2014-10-20 13:30:00,80.31,80.42,80.26,80.39,28500.0,70.8538,70.9508,70.8097,70.9244,28500.0
2014-10-20 13:40:00,80.37,80.38,80.27,80.29,10700.0,70.9067,70.9155,70.8185,70.8361,10700.0
2014-10-20 13:50:00,80.3,80.36,80.25,80.25,14800.0,70.845,70.8979,70.8008,70.8008,14800.0
2014-10-20 14:00:00,80.25,80.44,80.24,80.43,19300.0,70.8008,70.9685,70.792,70.9596,19300.0
2014-10-20 14:10:00,80.43,80.55,80.39,80.39,19400.0,70.9596,71.0655,70.9244,70.9244,19400.0
2014-10-20 14:20:00,80.39,80.44,80.34,80.43,18700.0,70.9244,70.9685,70.8802,70.9596,18700.0
2014-10-20 14:30:00,80.45,80.53,80.43,80.52,23700.0,70.9773,71.0479,70.9596,71.039,23700.0
2014-10-20 14:40:00,80.52,80.52,80.5,80.51,24800.0,71.039,71.039,71.0214,71.0302,24800.0
2014-10-20 14:50:00,80.5,80.61,80.49,80.61,24400.0,71.0214,71.1185,71.0126,71.1185,24400.0
2014-10-20 15:00:00,80.62,80.91,80.61,80.86,65600.0,71.1273,71.3831,71.1185,71.339,65600.0
2014-10-20 15:10:00,80.86,80.97,80.77,80.81,63600.0,71.339,71.4361,71.2596,71.2949,63600.0
2014-10-20 15:20:00,80.79,80.86,80.71,80.86,51400.0,71.2773,71.339,71.2067,71.339,51400.0
2014-10-20 15:30:00,80.85,80.92,80.8,80.81,34800.0,71.3302,71.392,71.2861,71.2949,34800.0
2014-10-20 15:40:00,80.82,80.96,80.82,80.91,94300.0,71.3037,71.4272,71.3037,71.3831,94300.0
2014-10-20 15:50:00,80.91,81.04,80.9,81.01,139600.0,71.3831,71.4978,71.3743,71.4714,139600.0
2014-10-21 09:30:00,81.54,82.09,81.54,82.05,50800.0,71.9389,72.4242,71.9389,72.3889,50800.0
2014-10-21 09:40:00,81.99,82.09,81.93,82.06,36000.0,72.336,72.4242,72.283,72.3977,36000.0
2014-10-21 09:50:00,82.09,82.2,82.05,82.19,35700.0,72.4242,72.5212,72.3889,72.5124,35700.0
2014-10-21 10:00:00,82.17,82.44,82.15,82.34,48900.0,72.4948,72.733,72.4771,72.6448,48900.0
2014-10-21 10:10:00,82.33,82.36,82.13,82.18,40000.0,72.6359,72.6624,72.4595,72.5036,40000.0
2014-10-21 10:20:00,82.16,82.23,82.16,82.21,17800.0,72.4859,72.5477,72.4859,72.5301,17800.0
2014-10-21 10:30:00,82.22,82.32,82.18,82.22,12700.0,72.5389,72.6271,72.5036,72.5389,12700.0
2014-10-21 10:40:00,82.22,82.35,82.2,82.29,12900.0,72.5389,72.6536,72.5212,72.6006,12900.0
2014-10-21 10:50:00,82.26,82.26,82.17,82.17,14400.0,72.5742,72.5742,72.4948,72.4948,14400.0
2014-10-21 11:00:00,82.18,82.25,82.12,82.14,26700.0,72.5036,72.5653,72.4507,72.4683,26700.0
2014-10-21 11:10:00,82.14,82.19,82.08,82.15,19000.0,72.4683,72.5124,72.4154,72.4771,19000.0
2014-10-21 11:20:00,82.17,82.33,82.16,82.33,25900.0,72.4948,72.6359,72.4859,72.6359,25900.0
2014-10-21 11:30:00,82.32,82.52,82.32,82.5,13900.0,72.6271,72.8036,72.6271,72.7859,13900.0
2014-10-21 11:40:00,82.49,82.51,82.4,82.4,17900.0,72.7771,72.7947,72.6977,72.6977,17900.0
2014-10-21 11:50:00,82.39,82.47,82.36,82.47,14300.0,72.6889,72.7594,72.6624,72.7594,14300.0
2014-10-21 12:00:00,82.47,82.53,82.45,82.53,14200.0,72.7594,72.8124,72.7418,72.8124,14200.0
2014-10-21 12:10:00,82.53,82.57,82.48,82.51,16700.0,72.8124,72.8477,72.7683,72.7947,16700.0
2014-10-21 12:20:00,82.51,82.51,82.44,82.45,8200.0,72.7947,72.7947,72.733,72.7418,8200.0
2014-10-21 12:30:00,82.47,82.47,82.26,82.26,13500.0,72.7594,72.7594,72.5742,72.5742,13500.0
2014-10-21 12:40:00,82.27,82.31,82.19,82.22,9500.0,72.583,72.6183,72.5124,72.5389,9500.0
2014-10-21 12:50:00,82.21,82.23,82.1,82.15,7000.0,72.5301,72.5477,72.433,72.4771,7000.0
2014-10-21 13:00:00,82.15,82.19,82.14,82.16,17800.0,72.4771,72.5124,72.4683,72.4859,17800.0
2014-10-21 13:10:00,82.16,82.17,82.09,82.09,14400.0,72.4859,72.4948,72.4242,72.4242,14400.0
2014-10-21 13:20:00,82.09,82.12,82.05,82.12,26100.0,72.4242,72.4507,72.3889,72.4507,26100.0
2014-10-21 13:30:00,82.11,82.23,82.11,82.15,43100.0,72.4418,72.5477,72.4418,72.4771,43100.0
2014-10-21 13:40:00,82.16,82.2,82.15,82.17,13500.0,72.4859,72.5212,72.4771,72.4948,13500.0
2014-10-21 13:50:00,82.18,82.26,82.17,82.2,14100.0,72.5036,72.5742,72.4948,72.5212,14100.0
2014-10-21 14:00:00,82.2,82.28,82.16,82.25,26700.0,72.5212,72.5918,72.4859,72.5653,26700.0
2014-10-21 14:10:00,82.26,82.31,82.23,82.25,15700.0,72.5742,72.6183,72.5477,72.5653,15700.0
2014-10-21 14:20:00,82.24,82.24,82.21,82.24,10700.0,72.5565,72.5565,72.5301,72.5565,10700.0
2014-10-21 14:30:00,82.23,82.28,82.23,82.28,24400.0,72.5477,72.5918,72.5477,72.5918,24400.0
2014-10-21 14:40:00,82.29,82.39,82.29,82.33,16000.0,72.6006,72.6889,72.6006,72.6359,16000.0
2014-10-21 14:50:00,82.33,82.37,82.29,82.3,17100.0,72.6359,72.6712,72.6006,72.6095,17100.0
2014-10-21 15:00:00,82.3,82.31,82.23,82.29,54700.0,72.6095,72.6183,72.5477,72.6006,54700.0
2014-10-21 15:10:00,82.3,82.36,82.28,82.29,57300.0,72.6095,72.6624,72.5918,72.6006,57300.0
2014-10-21 15:20:00,82.3,82.42,82.3,82.42,69800.0,72.6095,72.7153,72.6095,72.7153,69800.0
2014-10-21 15:30:00,82.41,82.41,82.23,82.23,50000.0,72.7065,72.7065,72.5477,72.5477,50000.0
2014-10-21 15:40:00,82.23,82.26,82.12,82.12,143900.0,72.5477,72.5742,72.4507,72.4507,143900.0
2014-10-21 15:50:00,82.13,82.17,82.08,82.15,222700.0,72.4595,72.4948,72.4154,72.4771,222700.0
2014-10-22 09:30:00,82.25,82.56,82.11,82.24,69200.0,72.5653,72.8388,72.4418,72.5565,69200.0
2014-10-22 09:40:00,82.2,82.36,82.1,82.3,58300.0,72.5212,72.6624,72.433,72.6095,58300.0
2014-10-22 09:50:00,82.32,82.47,82.27,82.4,41200.0,72.6271,72.7594,72.583,72.6977,41200.0
2014-10-22 10:00:00,82.41,82.46,82.23,82.27,41700.0,72.7065,72.7506,72.5477,72.583,41700.0
2014-10-22 10:10:00,82.27,82.43,82.21,82.41,52300.0,72.583,72.7242,72.5301,72.7065,52300.0
2014-10-22 10:20:00,82.41,82.72,82.38,82.72,44100.0,72.7065,72.98,72.68,72.98,44100.0
2014-10-22 10:30:00,82.7,82.92,82.67,82.89,42600.0,72.9624,73.1565,72.9359,73.13,42600.0
2014-10-22 10:40:00,82.9,82.92,82.86,82.88,37500.0,73.1388,73.1565,73.1035,73.1212,37500.0
2014-10-22 10:50:00,82.89,82.91,82.82,82.84,27600.0,73.13,73.1476,73.0682,73.0859,27600.0
2014-10-22 11:00:00,82.84,82.92,82.83,82.91,23700.0,73.0859,73.1565,73.0771,73.1476,23700.0
2014-10-22 11:10:00,82.92,82.97,82.86,82.93,26800.0,73.1565,73.2006,73.1035,73.1653,26800.0
2014-10-22 11:20:00,82.94,83.04,82.94,82.96,34400.0,73.1741,73.2623,73.1741,73.1917,34400.0
2014-10-22 11:30:00,82.98,83.01,82.94,82.98,52900.0,73.2094,73.2359,73.1741,73.2094,52900.0
2014-10-22 11:40:00,82.98,83.0,82.89,82.93,55800.0,73.2094,73.227,73.13,73.1653,55800.0
2014-10-22 11:50:00,82.92,82.95,82.86,82.88,24700.0,73.1565,73.1829,73.1035,73.1212,24700.0
2014-10-22 12:00:00,82.88,82.97,82.88,82.91,8100.0,73.1212,73.2006,73.1212,73.1476,8100.0
2014-10-22 12:10:00,82.92,82.93,82.72,82.74,21600.0,73.1565,73.1653,72.98,72.9977,21600.0
2014-10-22 12:20:00,82.74,82.88,82.73,82.85,19700.0,72.9977,73.1212,72.9888,73.0947,19700.0
2014-10-22 12:30:00,82.84,82.84,82.71,82.74,15600.0,73.0859,73.0859,72.9712,72.9977,15600.0
2014-10-22 12:40:00,82.72,82.77,82.55,82.56,15900.0,72.98,73.0241,72.83,72.8388,15900.0
2014-10-22 12:50:00,82.57,82.73,82.56,82.7,31200.0,72.8477,72.9888,72.8388,72.9624,31200.0
2014-10-22 13:00:00,82.68,82.77,82.65,82.76,8900.0,72.9447,73.0241,72.9182,73.0153,8900.0
2014-10-22 13:10:00,82.74,82.74,82.63,82.65,9800.0,72.9977,72.9977,72.9006,72.9182,9800.0
2014-10-22 13:20:00,82.65,82.65,82.47,82.52,15300.0,72.9182,72.9182,72.7594,72.8036,15300.0
2014-10-22 13:30:00,82.5,82.51,82.4,82.47,10300.0,72.7859,72.7947,72.6977,72.7594,10300.0
2014-10-22 13:40:00,82.47,82.52,82.47,82.47,19400.0,72.7594,72.8036,72.7594,72.7594,19400.0
2014-10-22 13:50:00,82.46,82.56,82.42,82.42,20200.0,72.7506,72.8388,72.7153,72.7153,20200.0
2014-10-22 14:00:00,82.44,82.54,82.4,82.5,26500.0,72.733,72.8212,72.6977,72.7859,26500.0
2014-10-22 14:10:00,82.51,82.53,82.49,82.53,23500.0,72.7947,72.8124,72.7771,72.8124,23500.0
2014-10-22 14:20:00,82.53,82.59,82.46,82.5,20100.0,72.8124,72.8653,72.7506,72.7859,20100.0
2014-10-22 14:30:00,82.49,82.54,82.43,82.53,28000.0,72.7771,72.8212,72.7242,72.8124,28000.0
2014-10-22 14:40:00,82.53,82.61,82.48,82.6,17300.0,72.8124,72.883,72.7683,72.8741,17300.0
2014-10-22 14:50:00,82.6,82.66,82.52,82.63,36700.0,72.8741,72.9271,72.8036,72.9006,36700.0
2014-10-22 15:00:00,82.64,82.7,82.58,82.65,25200.0,72.9094,72.9624,72.8565,72.9182,25200.0
2014-10-22 15:10:00,82.66,82.79,82.61,82.77,40000.0,72.9271,73.0418,72.883,73.0241,40000.0
2014-10-22 15:20:00,82.77,82.8,82.72,82.8,27700.0,73.0241,73.0506,72.98,73.0506,27700.0
2014-10-22 15:30:00,82.78,82.78,82.62,82.65,41000.0,73.0329,73.0329,72.8918,72.9182,41000.0
2014-10-22 15:40:00,82.66,82.67,82.5,82.54,61800.0,72.9271,72.9359,72.7859,72.8212,61800.0
2014-10-22 15:50:00,82.53,82.63,82.5,82.56,97000.0,72.8124,72.9006,72.7859,72.8388,97000.0
2014-10-23 09:30:00,83.48,83.61,83.35,83.61,23900.0,73.6505,73.7652,73.5358,73.7652,23900.0
2014-10-23 09:40:00,83.54,83.57,83.24,83.28,15900.0,73.7035,73.7299,73.4388,73.4741,15900.0
2014-10-23 09:50:00,83.27,83.37,83.14,83.15,11800.0,73.4652,73.5535,73.3506,73.3594,11800.0
2014-10-23 10:00:00,83.14,83.45,83.1,83.44,17400.0,73.3506,73.6241,73.3153,73.6152,17400.0
2014-10-23 10:10:00,83.4,83.58,83.37,83.52,14000.0,73.5799,73.7387,73.5535,73.6858,14000.0
2014-10-23 10:20:00,83.48,83.56,83.47,83.51,9000.0,73.6505,73.7211,73.6417,73.677,9000.0
2014-10-23 10:30:00,83.54,83.56,83.44,83.5,13700.0,73.7035,73.7211,73.6152,73.6682,13700.0
2014-10-23 10:40:00,83.45,83.67,83.42,83.64,16300.0,73.6241,73.8181,73.5976,73.7917,16300.0
2014-10-23 10:50:00,83.64,83.76,83.56,83.76,12500.0,73.7917,73.8976,73.7211,73.8976,12500.0
2014-10-23 11:00:00,83.75,83.78,83.67,83.7,23400.0,73.8887,73.9152,73.8181,73.8446,23400.0
2014-10-23 11:10:00,83.65,83.78,83.64,83.68,9400.0,73.8005,73.9152,73.7917,73.827,9400.0
2014-10-23 11:20:00,83.66,83.67,83.58,83.58,12400.0,73.8093,73.8181,73.7387,73.7387,12400.0
2014-10-23 11:30:00,83.59,83.66,83.54,83.54,14400.0,73.7476,73.8093,73.7035,73.7035,14400.0
2014-10-23 11:40:00,83.52,83.55,83.47,83.54,10700.0,73.6858,73.7123,73.6417,73.7035,10700.0
2014-10-23 11:50:00,83.55,83.6,83.53,83.54,5900.0,73.7123,73.7564,73.6946,73.7035,5900.0
2014-10-23 12:00:00,83.52,83.59,83.52,83.55,10100.0,73.6858,73.7476,73.6858,73.7123,10100.0
2014-10-23 12:10:00,83.56,83.61,83.5,83.5,12900.0,73.7211,73.7652,73.6682,73.6682,12900.0
2014-10-23 12:20:00,83.49,83.68,83.48,83.66,19200.0,73.6593,73.827,73.6505,73.8093,19200.0
2014-10-23 12:30:00,83.66,83.7,83.58,83.6,25000.0,73.8093,73.8446,73.7387,73.7564,25000.0
2014-10-23 12:40:00,83.59,83.6,83.49,83.49,7300.0,73.7476,73.7564,73.6593,73.6593,7300.0
2014-10-23 12:50:00,83.51,83.55,83.42,83.45,6300.0,73.677,73.7123,73.5976,73.6241,6300.0
2014-10-23 13:00:00,83.44,83.51,83.44,83.49,6200.0,73.6152,73.677,73.6152,73.6593,6200.0
2014-10-23 13:10:00,83.47,83.51,83.45,83.51,5800.0,73.6417,73.677,73.6241,73.677,5800.0
2014-10-23 13:20:00,83.52,83.56,83.48,83.54,9900.0,73.6858,73.7211,73.6505,73.7035,9900.0
2014-10-23 13:30:00,83.56,83.66,83.55,83.64,5800.0,73.7211,73.8093,73.7123,73.7917,5800.0
2014-10-23 13:40:00,83.65,83.67,83.6,83.67,7100.0,73.8005,73.8181,73.7564,73.8181,7100.0
2014-10-23 13:50:00,83.66,83.67,83.58,83.64,7200.0,73.8093,73.8181,73.7387,73.7917,7200.0
2014-10-23 14:00:00,83.63,83.67,83.59,83.67,11500.0,73.7829,73.8181,73.7476,73.8181,11500.0
2014-10-23 14:10:00,83.69,83.83,83.69,83.83,11600.0,73.8358,73.9593,73.8358,73.9593,11600.0
2014-10-23 14:20:00,83.84,83.93,83.8,83.91,31200.0,73.9681,74.0475,73.9328,74.0299,31200.0
2014-10-23 14:30:00,83.92,83.93,83.87,83.9,16200.0,74.0387,74.0475,73.9946,74.0211,16200.0
2014-10-23 14:40:00,83.89,83.9,83.86,83.9,16900.0,74.0122,74.0211,73.9858,74.0211,16900.0
2014-10-23 14:50:00,83.87,83.87,83.49,83.69,37400.0,73.9946,73.9946,73.6593,73.8358,37400.0
2014-10-23 15:00:00,83.69,83.69,83.43,83.45,24100.0,73.8358,73.8358,73.6064,73.6241,24100.0
2014-10-23 15:10:00,83.44,83.53,83.39,83.48,29500.0,73.6152,73.6946,73.5711,73.6505,29500.0
2014-10-23 15:20:00,83.46,83.58,83.42,83.47,54800.0,73.6329,73.7387,73.5976,73.6417,54800.0
2014-10-23 15:30:00,83.46,83.7,83.46,83.59,50100.0,73.6329,73.8446,73.6329,73.7476,50100.0
2014-10-23 15:40:00,83.58,83.63,83.53,83.6,70500.0,73.7387,73.7829,73.6946,73.7564,70500.0
2014-10-23 15:50:00,83.62,83.66,83.43,83.53,154500.0,73.774,73.8093,73.6064,73.6946,154500.0
2014-10-24 09:30:00,83.29,84.43,83.29,84.34,23100.0,73.4829,74.4887,73.4829,74.4093,23100.0
2014-10-24 09:40:00,84.23,84.27,84.0,84.04,8500.0,74.3122,74.3475,74.1093,74.1446,8500.0
2014-10-24 09:50:00,83.95,84.09,83.9,84.07,8700.0,74.0652,74.1887,74.0211,74.171,8700.0
2014-10-24 10:00:00,84.04,84.21,83.88,83.92,17400.0,74.1446,74.2946,74.0034,74.0387,17400.0
2014-10-24 10:10:00,83.89,83.93,83.71,83.78,36900.0,74.0122,74.0475,73.8534,73.9152,36900.0
2014-10-24 10:20:00,83.78,83.86,83.73,83.76,7900.0,73.9152,73.9858,73.8711,73.8976,7900.0
2014-10-24 10:30:00,83.77,83.98,83.74,83.94,7300.0,73.9064,74.0916,73.8799,74.0564,7300.0
2014-10-24 10:40:00,83.95,84.0,83.88,83.88,6900.0,74.0652,74.1093,74.0034,74.0034,6900.0
2014-10-24 10:50:00,83.89,83.94,83.87,83.91,11200.0,74.0122,74.0564,73.9946,74.0299,11200.0
2014-10-24 11:00:00,83.94,84.03,83.91,84.02,16000.0,74.0564,74.1358,74.0299,74.1269,16000.0
2014-10-24 11:10:00,84.03,84.16,84.03,84.16,10800.0,74.1358,74.2505,74.1358,74.2505,10800.0
2014-10-24 11:20:00,84.18,84.19,83.99,84.01,8900.0,74.2681,74.2769,74.1005,74.1181,8900.0
2014-10-24 11:30:00,84.01,84.17,83.97,84.14,19600.0,74.1181,74.2593,74.0828,74.2328,19600.0
2014-10-24 11:40:00,84.16,84.23,84.12,84.21,7000.0,74.2505,74.3122,74.2152,74.2946,7000.0
2014-10-24 11:50:00,84.19,84.2,84.11,84.11,6300.0,74.2769,74.2857,74.2063,74.2063,6300.0
2014-10-24 12:00:00,84.1,84.21,84.09,84.15,8800.0,74.1975,74.2946,74.1887,74.2416,8800.0
2014-10-24 12:10:00,84.15,84.29,84.15,84.26,7000.0,74.2416,74.3651,74.2416,74.3387,7000.0
2014-10-24 12:20:00,84.25,84.25,84.18,84.2,3100.0,74.3299,74.3299,74.2681,74.2857,3100.0
2014-10-24 12:30:00,84.2,84.24,84.19,84.19,3800.0,74.2857,74.321,74.2769,74.2769,3800.0
2014-10-24 12:40:00,84.15,84.17,84.13,84.13,3400.0,74.2416,74.2593,74.224,74.224,3400.0
2014-10-24 12:50:00,84.12,84.12,84.0,84.04,5900.0,74.2152,74.2152,74.1093,74.1446,5900.0
2014-10-24 13:00:00,84.03,84.07,84.0,84.02,4700.0,74.1358,74.171,74.1093,74.1269,4700.0
2014-10-24 13:10:00,84.02,84.02,83.93,83.93,3900.0,74.1269,74.1269,74.0475,74.0475,3900.0
2014-10-24 13:20:00,83.93,83.94,83.9,83.92,3800.0,74.0475,74.0564,74.0211,74.0387,3800.0
2014-10-24 13:30:00,83.92,84.0,83.9,83.99,4900.0,74.0387,74.1093,74.0211,74.1005,4900.0
2014-10-24 13:40:00,83.99,84.03,83.95,84.02,9500.0,74.1005,74.1358,74.0652,74.1269,9500.0
2014-10-24 13:50:00,84.04,84.07,84.01,84.03,3400.0,74.1446,74.171,74.1181,74.1358,3400.0
2014-10-24 14:00:00,84.0,84.1,84.0,84.08,4600.0,74.1093,74.1975,74.1093,74.1799,4600.0
2014-10-24 14:10:00,84.07,84.1,84.06,84.06,5100.0,74.171,74.1975,74.1622,74.1622,5100.0
2014-10-24 14:20:00,84.08,84.15,84.08,84.08,10100.0,74.1799,74.2416,74.1799,74.1799,10100.0
2014-10-24 14:30:00,84.09,84.18,84.09,84.18,5200.0,74.1887,74.2681,74.1887,74.2681,5200.0
2014-10-24 14:40:00,84.18,84.24,84.18,84.24,6800.0,74.2681,74.321,74.2681,74.321,6800.0
2014-10-24 14:50:00,84.23,84.23,84.15,84.16,12600.0,74.3122,74.3122,74.2416,74.2505,12600.0
2014-10-24 15:00:00,84.15,84.2,84.09,84.13,10500.0,74.2416,74.2857,74.1887,74.224,10500.0
2014-10-24 15:10:00,84.12,84.13,84.04,84.09,12100.0,74.2152,74.224,74.1446,74.1887,12100.0
2014-10-24 15:20:00,84.09,84.15,84.06,84.14,15600.0,74.1887,74.2416,74.1622,74.2328,15600.0
2014-10-24 15:30:00,84.15,84.19,84.12,84.17,26800.0,74.2416,74.2769,74.2152,74.2593,26800.0
2014-10-24 15:40:00,84.17,84.25,84.15,84.17,49400.0,74.2593,74.3299,74.2416,74.2593,49400.0
2014-10-24 15:50:00,84.19,84.24,84.16,84.21,63800.0,74.2769,74.321,74.2505,74.2946,63800.0
2014-10-27 09:30:00,84.17,84.4,84.09,84.36,28300.0,74.2593,74.4622,74.1887,74.4269,28300.0
2014-10-27 09:40:00,84.39,84.49,84.27,84.44,20400.0,74.4534,74.5416,74.3475,74.4975,20400.0
2014-10-27 09:50:00,84.43,84.43,84.11,84.18,20800.0,74.4887,74.4887,74.2063,74.2681,20800.0
2014-10-27 10:00:00,84.22,84.31,84.09,84.3,11100.0,74.3034,74.3828,74.1887,74.374,11100.0
2014-10-27 10:10:00,84.35,84.53,84.32,84.45,17200.0,74.4181,74.5769,74.3916,74.5063,17200.0
2014-10-27 10:20:00,84.43,84.48,84.41,84.45,14300.0,74.4887,74.5328,74.471,74.5063,14300.0
2014-10-27 10:30:00,84.43,84.43,84.31,84.34,10400.0,74.4887,74.4887,74.3828,74.4093,10400.0
2014-10-27 10:40:00,84.34,84.62,84.31,84.6,12400.0,74.4093,74.6563,74.3828,74.6386,12400.0
2014-10-27 10:50:00,84.6,84.69,84.47,84.54,23200.0,74.6386,74.718,74.524,74.5857,23200.0
2014-10-27 11:00:00,84.52,84.52,84.38,84.51,9700.0,74.5681,74.5681,74.4445,74.5592,9700.0
2014-10-27 11:10:00,84.52,84.64,84.37,84.37,11500.0,74.5681,74.6739,74.4357,74.4357,11500.0
2014-10-27 11:20:00,84.37,84.45,84.36,84.44,6200.0,74.4357,74.5063,74.4269,74.4975,6200.0
2014-10-27 11:30:00,84.42,84.49,84.32,84.32,8800.0,74.4798,74.5416,74.3916,74.3916,8800.0
2014-10-27 11:40:00,84.31,84.31,84.18,84.23,5600.0,74.3828,74.3828,74.2681,74.3122,5600.0
2014-10-27 11:50:00,84.23,84.27,84.14,84.25,10300.0,74.3122,74.3475,74.2328,74.3299,10300.0
2014-10-27 12:00:00,84.27,84.45,84.26,84.43,8500.0,74.3475,74.5063,74.3387,74.4887,8500.0
2014-10-27 12:10:00,84.41,84.47,84.32,84.32,4300.0,74.471,74.524,74.3916,74.3916,4300.0
2014-10-27 12:20:00,84.36,84.38,84.3,84.36,6400.0,74.4269,74.4445,74.374,74.4269,6400.0
2014-10-27 12:30:00,84.34,84.34,84.23,84.32,4600.0,74.4093,74.4093,74.3122,74.3916,4600.0
2014-10-27 12:40:00,84.31,84.41,84.27,84.34,10500.0,74.3828,74.471,74.3475,74.4093,10500.0
2014-10-27 12:50:00,84.35,84.36,84.29,84.34,3200.0,74.4181,74.4269,74.3651,74.4093,3200.0
2014-10-27 13:00:00,84.36,84.47,84.35,84.36,8800.0,74.4269,74.524,74.4181,74.4269,8800.0
2014-10-27 13:10:00,84.36,84.44,84.35,84.43,6400.0,74.4269,74.4975,74.4181,74.4887,6400.0
2014-10-27 13:20:00,84.43,84.43,84.3,84.31,4300.0,74.4887,74.4887,74.374,74.3828,4300.0
2014-10-27 13:30:00,84.32,84.33,84.26,84.26,5800.0,74.3916,74.4004,74.3387,74.3387,5800.0
2014-10-27 13:40:00,84.26,84.29,84.26,84.27,3700.0,74.3387,74.3651,74.3387,74.3475,3700.0
2014-10-27 13:50:00,84.27,84.29,84.23,84.28,6000.0,74.3475,74.3651,74.3122,74.3563,6000.0
2014-10-27 14:00:00,84.27,84.27,84.16,84.21,6500.0,74.3475,74.3475,74.2505,74.2946,6500.0
2014-10-27 14:10:00,84.2,84.29,84.2,84.29,9200.0,74.2857,74.3651,74.2857,74.3651,9200.0
2014-10-27 14:20:00,84.3,84.3,84.2,84.23,5000.0,74.374,74.374,74.2857,74.3122,5000.0
2014-10-27 14:30:00,84.17,84.32,84.17,84.3,6300.0,74.2593,74.3916,74.2593,74.374,6300.0
2014-10-27 14:40:00,84.3,84.35,84.3,84.33,6300.0,74.374,74.4181,74.374,74.4004,6300.0
2014-10-27 14:50:00,84.36,84.39,84.23,84.34,12600.0,74.4269,74.4534,74.3122,74.4093,12600.0
2014-10-27 15:00:00,84.34,84.39,84.34,84.35,5900.0,74.4093,74.4534,74.4093,74.4181,5900.0
2014-10-27 15:10:00,84.39,84.43,84.36,84.43,9900.0,74.4534,74.4887,74.4269,74.4887,9900.0
2014-10-27 15:20:00,84.43,84.45,84.39,84.42,20300.0,74.4887,74.5063,74.4534,74.4798,20300.0
2014-10-27 15:30:00,84.42,84.47,84.38,84.41,25700.0,74.4798,74.524,74.4445,74.471,25700.0
2014-10-27 15:40:00,84.41,84.55,84.39,84.42,40100.0,74.471,74.5945,74.4534,74.4798,40100.0
2014-10-27 15:50:00,84.43,84.48,84.37,84.39,60400.0,74.4887,74.5328,74.4357,74.4534,60400.0
2014-10-28 09:30:00,85.01,85.45,84.91,85.39,113300.0,75.0004,75.3886,74.9121,75.3356,113300.0
2014-10-28 09:40:00,85.37,85.44,85.27,85.44,49100.0,75.318,75.3797,75.2298,75.3797,49100.0
2014-10-28 09:50:00,85.44,85.61,85.44,85.59,29900.0,75.3797,75.5297,75.3797,75.5121,29900.0
2014-10-28 10:00:00,85.59,85.76,85.54,85.54,26500.0,75.5121,75.6621,75.468,75.468,26500.0
2014-10-28 10:10:00,85.53,85.62,85.52,85.55,20000.0,75.4591,75.5385,75.4503,75.4768,20000.0
2014-10-28 10:20:00,85.54,85.74,85.53,85.72,23200.0,75.468,75.6444,75.4591,75.6268,23200.0
2014-10-28 10:30:00,85.7,85.81,85.58,85.62,55000.0,75.6091,75.7062,75.5033,75.5385,55000.0
2014-10-28 10:40:00,85.62,85.69,85.56,85.59,24600.0,75.5385,75.6003,75.4856,75.5121,24600.0
2014-10-28 10:50:00,85.58,85.63,85.56,85.62,13400.0,75.5033,75.5474,75.4856,75.5385,13400.0
2014-10-28 11:00:00,85.62,85.65,85.57,85.57,15700.0,75.5385,75.565,75.4944,75.4944,15700.0
2014-10-28 11:10:00,85.58,85.66,85.56,85.56,35200.0,75.5033,75.5738,75.4856,75.4856,35200.0
2014-10-28 11:20:00,85.56,85.57,85.46,85.47,20600.0,75.4856,75.4944,75.3974,75.4062,20600.0
2014-10-28 11:30:00,85.48,85.53,85.41,85.43,17000.0,75.415,75.4591,75.3533,75.3709,17000.0
2014-10-28 11:40:00,85.44,85.48,85.36,85.36,14200.0,75.3797,75.415,75.3092,75.3092,14200.0
2014-10-28 11:50:00,85.36,85.5,85.34,85.5,63100.0,75.3092,75.4327,75.2915,75.4327,63100.0
2014-10-28 12:00:00,85.51,85.72,85.5,85.63,31000.0,75.4415,75.6268,75.4327,75.5474,31000.0
2014-10-28 12:10:00,85.63,85.75,85.58,85.59,33700.0,75.5474,75.6532,75.5033,75.5121,33700.0
2014-10-28 12:20:00,85.58,85.59,85.52,85.57,8600.0,75.5033,75.5121,75.4503,75.4944,8600.0
2014-10-28 12:30:00,85.56,85.6,85.53,85.56,8600.0,75.4856,75.5209,75.4591,75.4856,8600.0
2014-10-28 12:40:00,85.54,85.58,85.52,85.55,17500.0,75.468,75.5033,75.4503,75.4768,17500.0
2014-10-28 12:50:00,85.54,85.54,85.48,85.53,11900.0,75.468,75.468,75.415,75.4591,11900.0
2014-10-28 13:00:00,85.52,85.59,85.51,85.57,8600.0,75.4503,75.5121,75.4415,75.4944,8600.0
2014-10-28 13:10:00,85.56,85.68,85.56,85.67,12500.0,75.4856,75.5915,75.4856,75.5827,12500.0
2014-10-28 13:20:00,85.67,85.74,85.65,85.72,12800.0,75.5827,75.6444,75.565,75.6268,12800.0
2014-10-28 13:30:00,85.71,85.83,85.68,85.83,13400.0,75.6179,75.7238,75.5915,75.7238,13400.0
2014-10-28 13:40:00,85.83,85.89,85.79,85.85,21700.0,75.7238,75.7768,75.6885,75.7415,21700.0
2014-10-28 13:50:00,85.83,85.83,85.77,85.78,13900.0,75.7238,75.7238,75.6709,75.6797,13900.0
2014-10-28 14:00:00,85.78,85.85,85.78,85.83,15700.0,75.6797,75.7415,75.6797,75.7238,15700.0
2014-10-28 14:10:00,85.85,85.94,85.82,85.87,26100.0,75.7415,75.8209,75.715,75.7591,26100.0
2014-10-28 14:20:00,85.87,85.94,85.82,85.92,17200.0,75.7591,75.8209,75.715,75.8032,17200.0
2014-10-28 14:30:00,85.92,85.94,85.87,85.89,13700.0,75.8032,75.8209,75.7591,75.7768,13700.0
2014-10-28 14:40:00,85.9,85.91,85.79,85.81,19200.0,75.7856,75.7944,75.6885,75.7062,19200.0
2014-10-28 14:50:00,85.8,85.83,85.76,85.83,22300.0,75.6973,75.7238,75.6621,75.7238,22300.0
2014-10-28 15:00:00,85.83,86.0,85.83,85.99,31600.0,75.7238,75.8738,75.7238,75.865,31600.0
2014-10-28 15:10:00,86.0,86.06,85.97,86.0,44800.0,75.8738,75.9267,75.8473,75.8738,44800.0
2014-10-28 15:20:00,86.02,86.18,85.98,86.14,42000.0,75.8914,76.0326,75.8562,75.9973,42000.0
2014-10-28 15:30:00,86.13,86.25,86.12,86.15,45800.0,75.9885,76.0944,75.9797,76.0061,45800.0
2014-10-28 15:40:00,86.16,86.16,86.03,86.03,54800.0,76.015,76.015,75.9003,75.9003,54800.0
2014-10-28 15:50:00,86.03,86.18,85.99,86.18,135700.0,75.9003,76.0326,75.865,76.0326,135700.0
2014-10-29 09:30:00,86.23,86.73,86.02,86.71,47800.0,76.0767,76.5178,75.8914,76.5002,47800.0
2014-10-29 09:40:00,86.67,86.7,86.46,86.51,14800.0,76.4649,76.4914,76.2796,76.3237,14800.0
2014-10-29 09:50:00,86.48,86.6,86.41,86.6,25100.0,76.2973,76.4031,76.2355,76.4031,25100.0
2014-10-29 10:00:00,86.61,86.61,86.44,86.44,7300.0,76.412,76.412,76.262,76.262,7300.0
2014-10-29 10:10:00,86.43,86.53,86.43,86.52,6500.0,76.2532,76.3414,76.2532,76.3326,6500.0
2014-10-29 10:20:00,86.51,86.58,86.48,86.53,19300.0,76.3237,76.3855,76.2973,76.3414,19300.0
2014-10-29 10:30:00,86.53,86.55,86.45,86.46,13200.0,76.3414,76.359,76.2708,76.2796,13200.0
2014-10-29 10:40:00,86.47,86.49,86.31,86.31,12500.0,76.2885,76.3061,76.1473,76.1473,12500.0
2014-10-29 10:50:00,86.31,86.33,86.25,86.33,10300.0,76.1473,76.1649,76.0944,76.1649,10300.0
2014-10-29 11:00:00,86.33,86.4,86.31,86.36,17700.0,76.1649,76.2267,76.1473,76.1914,17700.0
2014-10-29 11:10:00,86.38,86.47,86.37,86.45,17100.0,76.2091,76.2885,76.2002,76.2708,17100.0
2014-10-29 11:20:00,86.48,86.62,86.46,86.62,15700.0,76.2973,76.4208,76.2796,76.4208,15700.0
2014-10-29 11:30:00,86.61,86.64,86.6,86.62,23300.0,76.412,76.4384,76.4031,76.4208,23300.0
2014-10-29 11:40:00,86.61,86.74,86.6,86.74,22400.0,76.412,76.5267,76.4031,76.5267,22400.0
2014-10-29 11:50:00,86.73,86.75,86.6,86.61,28400.0,76.5178,76.5355,76.4031,76.412,28400.0
2014-10-29 12:00:00,86.61,86.61,86.42,86.48,15000.0,76.412,76.412,76.2443,76.2973,15000.0
2014-10-29 12:10:00,86.48,86.56,86.44,86.45,13400.0,76.2973,76.3679,76.262,76.2708,13400.0
2014-10-29 12:20:00,86.45,86.47,86.42,86.46,19600.0,76.2708,76.2885,76.2443,76.2796,19600.0
2014-10-29 12:30:00,86.46,86.46,86.39,86.45,16500.0,76.2796,76.2796,76.2179,76.2708,16500.0
2014-10-29 12:40:00,86.45,86.47,86.44,86.46,9600.0,76.2708,76.2885,76.262,76.2796,9600.0
2014-10-29 12:50:00,86.46,86.56,86.45,86.46,17400.0,76.2796,76.3679,76.2708,76.2796,17400.0
2014-10-29 13:00:00,86.47,86.48,86.41,86.44,14100.0,76.2885,76.2973,76.2355,76.262,14100.0
2014-10-29 13:10:00,86.44,86.46,86.37,86.42,19000.0,76.262,76.2796,76.2002,76.2443,19000.0
2014-10-29 13:20:00,86.43,86.49,86.43,86.43,8100.0,76.2532,76.3061,76.2532,76.2532,8100.0
2014-10-29 13:30:00,86.42,86.44,86.31,86.31,9000.0,76.2443,76.262,76.1473,76.1473,9000.0
2014-10-29 13:40:00,86.31,86.31,86.23,86.27,13000.0,76.1473,76.1473,76.0767,76.112,13000.0
2014-10-29 13:50:00,86.27,86.39,86.23,86.38,7100.0,76.112,76.2179,76.0767,76.2091,7100.0
2014-10-29 14:00:00,86.38,86.45,86.16,86.31,30900.0,76.2091,76.2708,76.015,76.1473,30900.0
2014-10-29 14:10:00,86.36,86.42,86.11,86.2,28800.0,76.1914,76.2443,75.9708,76.0502,28800.0
2014-10-29 14:20:00,86.21,86.45,86.19,86.43,19500.0,76.0591,76.2708,76.0414,76.2532,19500.0
2014-10-29 14:30:00,86.46,86.46,86.29,86.35,16700.0,76.2796,76.2796,76.1297,76.1826,16700.0
2014-10-29 14:40:00,86.38,86.46,86.27,86.31,18300.0,76.2091,76.2796,76.112,76.1473,18300.0
2014-10-29 14:50:00,86.3,86.49,86.25,86.46,17100.0,76.1385,76.3061,76.0944,76.2796,17100.0
2014-10-29 15:00:00,86.44,86.48,86.21,86.25,20900.0,76.262,76.2973,76.0591,76.0944,20900.0
2014-10-29 15:10:00,86.25,86.37,86.22,86.37,18100.0,76.0944,76.2002,76.0679,76.2002,18100.0
2014-10-29 15:20:00,86.38,86.42,86.31,86.38,22000.0,76.2091,76.2443,76.1473,76.2091,22000.0
2014-10-29 15:30:00,86.4,86.67,86.4,86.66,40500.0,76.2267,76.4649,76.2267,76.4561,40500.0
2014-10-29 15:40:00,86.66,86.73,86.62,86.63,38100.0,76.4561,76.5178,76.4208,76.4296,38100.0
2014-10-29 15:50:00,86.63,86.75,86.6,86.69,90100.0,76.4296,76.5355,76.4031,76.4826,90100.0
2014-10-30 09:30:00,86.18,86.67,86.16,86.47,43800.0,76.0326,76.4649,76.015,76.2885,43800.0
2014-10-30 09:40:00,86.49,86.71,86.46,86.63,19700.0,76.3061,76.5002,76.2796,76.4296,19700.0
2014-10-30 09:50:00,86.67,86.71,86.16,86.36,144700.0,76.4649,76.5002,76.015,76.1914,144700.0
2014-10-30 10:00:00,86.35,86.6,86.25,86.6,30600.0,76.1826,76.4031,76.0944,76.4031,30600.0
2014-10-30 10:10:00,86.56,86.64,86.48,86.6,15700.0,76.3679,76.4384,76.2973,76.4031,15700.0
2014-10-30 10:20:00,86.58,86.66,86.42,86.42,23300.0,76.3855,76.4561,76.2443,76.2443,23300.0
2014-10-30 10:30:00,86.44,86.44,86.3,86.3,24400.0,76.262,76.262,76.1385,76.1385,24400.0
2014-10-30 10:40:00,86.33,86.35,86.24,86.26,10700.0,76.1649,76.1826,76.0855,76.1032,10700.0
2014-10-30 10:50:00,86.3,86.5,86.26,86.35,37300.0,76.1385,76.3149,76.1032,76.1826,37300.0
2014-10-30 11:00:00,86.36,86.5,86.35,86.44,48400.0,76.1914,76.3149,76.1826,76.262,48400.0
2014-10-30 11:10:00,86.45,86.5,86.42,86.48,30900.0,76.2708,76.3149,76.2443,76.2973,30900.0
2014-10-30 11:20:00,86.49,86.5,86.42,86.48,20200.0,76.3061,76.3149,76.2443,76.2973,20200.0
2014-10-30 11:30:00,86.49,86.57,86.43,86.5,38900.0,76.3061,76.3767,76.2532,76.3149,38900.0
2014-10-30 11:40:00,86.51,86.59,86.49,86.59,37500.0,76.3237,76.3943,76.3061,76.3943,37500.0
2014-10-30 11:50:00,86.59,86.59,86.53,86.58,38600.0,76.3943,76.3943,76.3414,76.3855,38600.0
2014-10-30 12:00:00,86.58,86.6,86.51,86.55,28700.0,76.3855,76.4031,76.3237,76.359,28700.0
2014-10-30 12:10:00,86.56,86.57,86.51,86.54,22500.0,76.3679,76.3767,76.3237,76.3502,22500.0
2014-10-30 12:20:00,86.54,86.7,86.54,86.69,28500.0,76.3502,76.4914,76.3502,76.4826,28500.0
2014-10-30 12:30:00,86.67,86.69,86.63,86.69,17200.0,76.4649,76.4826,76.4296,76.4826,17200.0
2014-10-30 12:40:00,86.7,86.71,86.66,86.68,12800.0,76.4914,76.5002,76.4561,76.4737,12800.0
2014-10-30 12:50:00,86.67,86.69,86.63,86.63,8900.0,76.4649,76.4826,76.4296,76.4296,8900.0
2014-10-30 13:00:00,86.65,86.66,86.59,86.59,16400.0,76.4473,76.4561,76.3943,76.3943,16400.0
2014-10-30 13:10:00,86.6,86.78,86.6,86.75,12700.0,76.4031,76.562,76.4031,76.5355,12700.0
2014-10-30 13:20:00,86.78,86.86,86.7,86.83,4900.0,76.562,76.6325,76.4914,76.6061,4900.0
2014-10-30 13:30:00,86.82,86.97,86.79,86.95,6700.0,76.5972,76.7296,76.5708,76.7119,6700.0
2014-10-30 13:40:00,86.92,86.99,86.88,86.93,8300.0,76.6855,76.7472,76.6502,76.6943,8300.0
2014-10-30 13:50:00,86.95,87.11,86.95,87.05,16500.0,76.7119,76.8531,76.7119,76.8002,16500.0
2014-10-30 14:00:00,87.05,87.24,87.04,87.23,8900.0,76.8002,76.9678,76.7913,76.959,8900.0
2014-10-30 14:10:00,87.23,87.24,87.1,87.1,23300.0,76.959,76.9678,76.8443,76.8443,23300.0
2014-10-30 14:20:00,87.11,87.2,87.08,87.19,11600.0,76.8531,76.9325,76.8266,76.9237,11600.0
2014-10-30 14:30:00,87.19,87.23,87.18,87.2,14500.0,76.9237,76.959,76.9149,76.9325,14500.0
2014-10-30 14:40:00,87.19,87.2,87.02,87.02,17400.0,76.9237,76.9325,76.7737,76.7737,17400.0
2014-10-30 14:50:00,87.01,87.01,86.78,86.84,23300.0,76.7649,76.7649,76.562,76.6149,23300.0
2014-10-30 15:00:00,86.85,87.07,86.85,87.04,19700.0,76.6237,76.8178,76.6237,76.7913,19700.0
2014-10-30 15:10:00,87.05,87.15,86.99,87.05,25300.0,76.8002,76.8884,76.7472,76.8002,25300.0
2014-10-30 15:20:00,87.04,87.06,86.91,86.94,23600.0,76.7913,76.809,76.6766,76.7031,23600.0
2014-10-30 15:30:00,86.95,87.02,86.91,86.97,34700.0,76.7119,76.7737,76.6766,76.7296,34700.0
2014-10-30 15:40:00,86.98,87.05,86.93,87.0,53200.0,76.7384,76.8002,76.6943,76.7561,53200.0
2014-10-30 15:50:00,87.01,87.09,86.97,87.06,124600.0,76.7649,76.8355,76.7296,76.809,124600.0
2014-10-31 09:30:00,87.88,88.15,87.71,87.99,55600.0,77.5324,77.7706,77.3825,77.6295,55600.0
2014-10-31 09:40:00,88.0,88.21,87.59,87.65,39600.0,77.6383,77.8236,77.2766,77.3295,39600.0
2014-10-31 09:50:00,87.68,87.74,87.55,87.62,23900.0,77.356,77.4089,77.2413,77.303,23900.0
2014-10-31 10:00:00,87.62,87.72,87.62,87.7,14700.0,77.303,77.3913,77.303,77.3736,14700.0
2014-10-31 10:10:00,87.68,87.82,87.64,87.7,39400.0,77.356,77.4795,77.3207,77.3736,39400.0
2014-10-31 10:20:00,87.71,87.74,87.68,87.73,22300.0,77.3825,77.4089,77.356,77.4001,22300.0
2014-10-31 10:30:00,87.73,87.73,87.65,87.67,13700.0,77.4001,77.4001,77.3295,77.3472,13700.0
2014-10-31 10:40:00,87.66,87.72,87.57,87.64,12600.0,77.3383,77.3913,77.2589,77.3207,12600.0
2014-10-31 10:50:00,87.66,87.72,87.57,87.58,17400.0,77.3383,77.3913,77.2589,77.2678,17400.0
2014-10-31 11:00:00,87.58,87.69,87.53,87.69,25700.0,77.2678,77.3648,77.2236,77.3648,25700.0
2014-10-31 11:10:00,87.68,87.75,87.67,87.7,29100.0,77.356,77.4177,77.3472,77.3736,29100.0
2014-10-31 11:20:00,87.69,87.74,87.67,87.73,26000.0,77.3648,77.4089,77.3472,77.4001,26000.0
2014-10-31 11:30:00,87.72,87.75,87.67,87.69,20900.0,77.3913,77.4177,77.3472,77.3648,20900.0
2014-10-31 11:40:00,87.68,87.77,87.67,87.68,19500.0,77.356,77.4354,77.3472,77.356,19500.0
2014-10-31 11:50:00,87.68,87.71,87.65,87.71,5900.0,77.356,77.3825,77.3295,77.3825,5900.0
2014-10-31 12:00:00,87.7,87.71,87.65,87.65,9100.0,77.3736,77.3825,77.3295,77.3295,9100.0
2014-10-31 12:10:00,87.69,87.7,87.62,87.7,6100.0,77.3648,77.3736,77.303,77.3736,6100.0
2014-10-31 12:20:00,87.71,87.72,87.66,87.7,9900.0,77.3825,77.3913,77.3383,77.3736,9900.0
2014-10-31 12:30:00,87.72,87.74,87.68,87.68,12300.0,77.3913,77.4089,77.356,77.356,12300.0
2014-10-31 12:40:00,87.67,87.71,87.67,87.69,8100.0,77.3472,77.3825,77.3472,77.3648,8100.0
2014-10-31 12:50:00,87.7,87.83,87.7,87.8,24200.0,77.3736,77.4883,77.3736,77.4619,24200.0
2014-10-31 13:00:00,87.81,87.82,87.78,87.8,9900.0,77.4707,77.4795,77.4442,77.4619,9900.0
2014-10-31 13:10:00,87.81,87.82,87.79,87.8,11100.0,77.4707,77.4795,77.453,77.4619,11100.0
2014-10-31 13:20:00,87.8,87.82,87.77,87.78,19800.0,77.4619,77.4795,77.4354,77.4442,19800.0
2014-10-31 13:30:00,87.8,87.8,87.76,87.8,5100.0,77.4619,77.4619,77.4266,77.4619,5100.0
2014-10-31 13:40:00,87.8,87.82,87.78,87.79,14500.0,77.4619,77.4795,77.4442,77.453,14500.0
2014-10-31 13:50:00,87.79,87.79,87.74,87.75,8000.0,77.453,77.453,77.4089,77.4177,8000.0
2014-10-31 14:00:00,87.75,87.76,87.73,87.74,13500.0,77.4177,77.4266,77.4001,77.4089,13500.0
2014-10-31 14:10:00,87.74,87.75,87.73,87.73,17500.0,77.4089,77.4177,77.4001,77.4001,17500.0
2014-10-31 14:20:00,87.73,87.74,87.62,87.62,11800.0,77.4001,77.4089,77.303,77.303,11800.0
2014-10-31 14:30:00,87.62,87.67,87.61,87.66,10700.0,77.303,77.3472,77.2942,77.3383,10700.0
2014-10-31 14:40:00,87.67,87.68,87.62,87.66,16900.0,77.3472,77.356,77.303,77.3383,16900.0
2014-10-31 14:50:00,87.65,87.67,87.63,87.63,21500.0,77.3295,77.3472,77.3119,77.3119,21500.0
2014-10-31 15:00:00,87.63,87.63,87.55,87.55,15700.0,77.3119,77.3119,77.2413,77.2413,15700.0
2014-10-31 15:10:00,87.54,87.54,87.44,87.44,19300.0,77.2325,77.2325,77.1442,77.1442,19300.0
2014-10-31 15:20:00,87.45,87.5,87.43,87.5,27300.0,77.1531,77.1972,77.1354,77.1972,27300.0
2014-10-31 15:30:00,87.5,87.52,87.46,87.46,37300.0,77.1972,77.2148,77.1619,77.1619,37300.0
2014-10-31 15:40:00,87.46,87.52,87.46,87.5,74100.0,77.1619,77.2148,77.1619,77.1972,74100.0
2014-10-31 15:50:00,87.5,87.52,87.44,87.51,151500.0,77.1972,77.2148,77.1442,77.206,151500.0
2014-11-03 09:30:00,87.36,87.8,87.28,87.4,45000.0,77.0737,77.4619,77.0031,77.109,45000.0
2014-11-03 09:40:00,87.39,87.58,87.38,87.49,34900.0,77.1001,77.2678,77.0913,77.1884,34900.0
2014-11-03 09:50:00,87.5,87.57,87.46,87.46,34100.0,77.1972,77.2589,77.1619,77.1619,34100.0
2014-11-03 10:00:00,87.48,87.63,87.4,87.45,66800.0,77.1795,77.3119,77.109,77.1531,66800.0
2014-11-03 10:10:00,87.44,87.52,87.09,87.09,55200.0,77.1442,77.2148,76.8355,76.8355,55200.0
2014-11-03 10:20:00,87.09,87.12,87.04,87.05,15700.0,76.8355,76.8619,76.7913,76.8002,15700.0
2014-11-03 10:30:00,87.04,87.33,86.99,87.31,23000.0,76.7913,77.0472,76.7472,77.0295,23000.0
2014-11-03 10:40:00,87.29,87.31,86.96,86.96,16900.0,77.0119,77.0295,76.7208,76.7208,16900.0
2014-11-03 10:50:00,86.99,87.16,86.98,87.05,30600.0,76.7472,76.8972,76.7384,76.8002,30600.0
2014-11-03 11:00:00,87.04,87.05,86.98,86.98,18900.0,76.7913,76.8002,76.7384,76.7384,18900.0
2014-11-03 11:10:00,87.0,87.01,86.97,86.98,25700.0,76.7561,76.7649,76.7296,76.7384,25700.0
2014-11-03 11:20:00,86.99,87.01,86.9,86.93,12700.0,76.7472,76.7649,76.6678,76.6943,12700.0
2014-11-03 11:30:00,86.94,86.95,86.82,86.89,16000.0,76.7031,76.7119,76.5972,76.659,16000.0
2014-11-03 11:40:00,86.88,87.01,86.88,87.0,10300.0,76.6502,76.7649,76.6502,76.7561,10300.0
2014-11-03 11:50:00,86.99,87.05,86.99,87.03,30900.0,76.7472,76.8002,76.7472,76.7825,30900.0
2014-11-03 12:00:00,87.03,87.03,86.97,87.0,27800.0,76.7825,76.7825,76.7296,76.7561,27800.0
2014-11-03 12:10:00,87.0,87.01,86.99,87.01,7000.0,76.7561,76.7649,76.7472,76.7649,7000.0
2014-11-03 12:20:00,87.01,87.01,86.98,87.0,12800.0,76.7649,76.7649,76.7384,76.7561,12800.0
2014-11-03 12:30:00,87.0,87.02,86.98,87.0,8500.0,76.7561,76.7737,76.7384,76.7561,8500.0
2014-11-03 12:40:00,86.99,87.03,86.99,87.02,8700.0,76.7472,76.7825,76.7472,76.7737,8700.0
2014-11-03 12:50:00,87.02,87.02,86.98,86.98,13100.0,76.7737,76.7737,76.7384,76.7384,13100.0
2014-11-03 13:00:00,86.98,87.02,86.98,87.01,12100.0,76.7384,76.7737,76.7384,76.7649,12100.0
2014-11-03 13:10:00,87.01,87.01,86.99,87.0,5800.0,76.7649,76.7649,76.7472,76.7561,5800.0
2014-11-03 13:20:00,87.02,87.03,86.97,86.98,14500.0,76.7737,76.7825,76.7296,76.7384,14500.0
2014-11-03 13:30:00,86.99,86.99,86.91,86.91,10800.0,76.7472,76.7472,76.6766,76.6766,10800.0
2014-11-03 13:40:00,86.91,86.92,86.89,86.89,12700.0,76.6766,76.6855,76.659,76.659,12700.0
2014-11-03 13:50:00,86.88,86.91,86.87,86.89,20400.0,76.6502,76.6766,76.6414,76.659,20400.0
2014-11-03 14:00:00,86.89,86.9,86.87,86.9,13000.0,76.659,76.6678,76.6414,76.6678,13000.0
2014-11-03 14:10:00,86.9,86.95,86.89,86.95,15400.0,76.6678,76.7119,76.659,76.7119,15400.0
2014-11-03 14:20:00,86.95,86.97,86.92,86.95,19200.0,76.7119,76.7296,76.6855,76.7119,19200.0
2014-11-03 14:30:00,86.94,86.95,86.82,86.89,21600.0,76.7031,76.7119,76.5972,76.659,21600.0
2014-11-03 14:40:00,86.89,86.94,86.87,86.94,13400.0,76.659,76.7031,76.6414,76.7031,13400.0
2014-11-03 14:50:00,86.94,86.99,86.94,86.97,13300.0,76.7031,76.7472,76.7031,76.7296,13300.0
2014-11-03 15:00:00,86.97,86.98,86.92,86.95,18100.0,76.7296,76.7384,76.6855,76.7119,18100.0
2014-11-03 15:10:00,86.94,86.95,86.9,86.92,16600.0,76.7031,76.7119,76.6678,76.6855,16600.0
2014-11-03 15:20:00,86.92,86.93,86.74,86.76,31900.0,76.6855,76.6943,76.5267,76.5443,31900.0
2014-11-03 15:30:00,86.76,86.87,86.76,86.81,30900.0,76.5443,76.6414,76.5443,76.5884,30900.0
2014-11-03 15:40:00,86.82,86.94,86.79,86.79,52600.0,76.5972,76.7031,76.5708,76.5708,52600.0
2014-11-03 15:50:00,86.8,86.9,86.79,86.87,166000.0,76.5796,76.6678,76.5708,76.6414,166000.0
2014-11-04 09:30:00,86.88,87.33,86.78,87.29,29300.0,76.6502,77.0472,76.562,77.0119,29300.0
2014-11-04 09:40:00,87.32,87.34,87.03,87.24,16900.0,77.0384,77.056,76.7825,76.9678,16900.0
2014-11-04 09:50:00,87.24,87.37,87.13,87.27,16200.0,76.9678,77.0825,76.8707,76.9943,16200.0
2014-11-04 10:00:00,87.26,87.4,87.19,87.32,17100.0,76.9854,77.109,76.9237,77.0384,17100.0
2014-11-04 10:10:00,87.34,87.45,87.34,87.42,24500.0,77.056,77.1531,77.056,77.1266,24500.0
2014-11-04 10:20:00,87.41,87.55,87.4,87.47,34700.0,77.1178,77.2413,77.109,77.1707,34700.0
2014-11-04 10:30:00,87.47,87.51,87.4,87.43,19000.0,77.1707,77.206,77.109,77.1354,19000.0
2014-11-04 10:40:00,87.45,87.53,87.33,87.36,13400.0,77.1531,77.2236,77.0472,77.0737,13400.0
2014-11-04 10:50:00,87.36,87.43,87.17,87.28,53100.0,77.0737,77.1354,76.906,77.0031,53100.0
2014-11-04 11:00:00,87.27,87.28,87.16,87.2,27600.0,76.9943,77.0031,76.8972,76.9325,27600.0
2014-11-04 11:10:00,87.18,87.31,87.17,87.26,13000.0,76.9149,77.0295,76.906,76.9854,13000.0
2014-11-04 11:20:00,87.23,87.29,87.13,87.15,11500.0,76.959,77.0119,76.8707,76.8884,11500.0
2014-11-04 11:30:00,87.16,87.18,87.12,87.13,12000.0,76.8972,76.9149,76.8619,76.8707,12000.0
2014-11-04 11:40:00,87.14,87.16,87.1,87.15,8800.0,76.8796,76.8972,76.8443,76.8884,8800.0
2014-11-04 11:50:00,87.15,87.15,86.95,86.99,17500.0,76.8884,76.8884,76.7119,76.7472,17500.0
2014-11-04 12:00:00,87.01,87.09,86.98,87.04,23900.0,76.7649,76.8355,76.7384,76.7913,23900.0
2014-11-04 12:10:00,87.07,87.15,87.03,87.1,42200.0,76.8178,76.8884,76.7825,76.8443,42200.0
2014-11-04 12:20:00,87.09,87.3,86.99,87.28,26900.0,76.8355,77.0207,76.7472,77.0031,26900.0
2014-11-04 12:30:00,87.28,87.31,87.23,87.25,6400.0,77.0031,77.0295,76.959,76.9766,6400.0
2014-11-04 12:40:00,87.26,87.36,87.26,87.35,6700.0,76.9854,77.0737,76.9854,77.0648,6700.0
2014-11-04 12:50:00,87.33,87.33,87.29,87.3,5900.0,77.0472,77.0472,77.0119,77.0207,5900.0
2014-11-04 13:00:00,87.29,87.31,87.24,87.25,4500.0,77.0119,77.0295,76.9678,76.9766,4500.0
2014-11-04 13:10:00,87.24,87.26,87.2,87.2,7700.0,76.9678,76.9854,76.9325,76.9325,7700.0
2014-11-04 13:20:00,87.2,87.2,87.14,87.16,4500.0,76.9325,76.9325,76.8796,76.8972,4500.0
2014-11-04 13:30:00,87.15,87.23,87.12,87.19,7100.0,76.8884,76.959,76.8619,76.9237,7100.0
2014-11-04 13:40:00,87.19,87.29,87.19,87.29,3500.0,76.9237,77.0119,76.9237,77.0119,3500.0
2014-11-04 13:50:00,87.31,87.43,87.31,87.42,12000.0,77.0295,77.1354,77.0295,77.1266,12000.0
2014-11-04 14:00:00,87.4,87.42,87.35,87.4,9600.0,77.109,77.1266,77.0648,77.109,9600.0
2014-11-04 14:10:00,87.4,87.43,87.36,87.36,8300.0,77.109,77.1354,77.0737,77.0737,8300.0
2014-11-04 14:20:00,87.36,87.4,87.33,87.33,8500.0,77.0737,77.109,77.0472,77.0472,8500.0
2014-11-04 14:30:00,87.33,87.37,87.31,87.36,5700.0,77.0472,77.0825,77.0295,77.0737,5700.0
2014-11-04 14:40:00,87.38,87.4,87.32,87.35,20100.0,77.0913,77.109,77.0384,77.0648,20100.0
2014-11-04 14:50:00,87.36,87.5,87.35,87.5,112100.0,77.0737,77.1972,77.0648,77.1972,112100.0
2014-11-04 15:00:00,87.5,87.59,87.47,87.58,28200.0,77.1972,77.2766,77.1707,77.2678,28200.0
2014-11-04 15:10:00,87.59,87.63,87.56,87.63,19800.0,77.2766,77.3119,77.2501,77.3119,19800.0
2014-11-04 15:20:00,87.62,87.68,87.58,87.63,43100.0,77.303,77.356,77.2678,77.3119,43100.0
2014-11-04 15:30:00,87.63,87.66,87.61,87.65,46700.0,77.3119,77.3383,77.2942,77.3295,46700.0
2014-11-04 15:40:00,87.64,87.7,87.61,87.67,45700.0,77.3207,77.3736,77.2942,77.3472,45700.0
2014-11-04 15:50:00,87.67,87.72,87.65,87.65,70100.0,77.3472,77.3913,77.3295,77.3295,70100.0
2014-11-05 09:30:00,88.02,88.2,87.67,87.78,64000.0,77.6559,77.8148,77.3472,77.4442,64000.0
2014-11-05 09:40:00,87.75,87.92,87.67,87.75,15400.0,77.4177,77.5677,77.3472,77.4177,15400.0
2014-11-05 09:50:00,87.8,88.0,87.8,87.97,23800.0,77.4619,77.6383,77.4619,77.6118,23800.0
2014-11-05 10:00:00,88.01,88.01,87.82,87.95,6600.0,77.6471,77.6471,77.4795,77.5942,6600.0
2014-11-05 10:10:00,87.94,88.01,87.9,88.01,16200.0,77.5854,77.6471,77.5501,77.6471,16200.0
2014-11-05 10:20:00,87.99,88.0,87.8,87.8,9000.0,77.6295,77.6383,77.4619,77.4619,9000.0
2014-11-05 10:30:00,87.79,87.79,87.7,87.72,19600.0,77.453,77.453,77.3736,77.3913,19600.0
2014-11-05 10:40:00,87.71,87.78,87.71,87.74,20500.0,77.3825,77.4442,77.3825,77.4089,20500.0
2014-11-05 10:50:00,87.75,87.92,87.74,87.92,6200.0,77.4177,77.5677,77.4089,77.5677,6200.0
2014-11-05 11:00:00,87.92,88.05,87.92,88.0,16800.0,77.5677,77.6824,77.5677,77.6383,16800.0
2014-11-05 11:10:00,88.0,88.0,87.8,87.8,17100.0,77.6383,77.6383,77.4619,77.4619,17100.0
2014-11-05 11:20:00,87.8,87.91,87.75,87.87,29700.0,77.4619,77.5589,77.4177,77.5236,29700.0
2014-11-05 11:30:00,87.84,87.93,87.84,87.89,7700.0,77.4971,77.5765,77.4971,77.5413,7700.0
2014-11-05 11:40:00,87.9,88.01,87.87,88.01,8000.0,77.5501,77.6471,77.5236,77.6471,8000.0
2014-11-05 11:50:00,88.02,88.05,87.98,88.03,10500.0,77.6559,77.6824,77.6207,77.6648,10500.0
2014-11-05 12:00:00,88.03,88.08,88.0,88.03,61800.0,77.6648,77.7089,77.6383,77.6648,61800.0
2014-11-05 12:10:00,88.03,88.07,87.98,87.98,72600.0,77.6648,77.7001,77.6207,77.6207,72600.0
2014-11-05 12:20:00,87.97,87.99,87.96,87.96,7500.0,77.6118,77.6295,77.603,77.603,7500.0
2014-11-05 12:30:00,87.96,87.98,87.88,87.94,14700.0,77.603,77.6207,77.5324,77.5854,14700.0
2014-11-05 12:40:00,87.93,87.94,87.89,87.93,5200.0,77.5765,77.5854,77.5413,77.5765,5200.0
2014-11-05 12:50:00,87.93,87.95,87.9,87.94,6400.0,77.5765,77.5942,77.5501,77.5854,6400.0
2014-11-05 13:00:00,87.95,87.99,87.95,87.99,3000.0,77.5942,77.6295,77.5942,77.6295,3000.0
2014-11-05 13:10:00,87.97,88.01,87.91,87.91,11100.0,77.6118,77.6471,77.5589,77.5589,11100.0
2014-11-05 13:20:00,87.92,88.02,87.89,87.99,46900.0,77.5677,77.6559,77.5413,77.6295,46900.0
2014-11-05 13:30:00,88.0,88.02,87.9,87.9,15700.0,77.6383,77.6559,77.5501,77.5501,15700.0
2014-11-05 13:40:00,87.92,87.93,87.85,87.88,8700.0,77.5677,77.5765,77.506,77.5324,8700.0
2014-11-05 13:50:00,87.89,87.96,87.87,87.91,20100.0,77.5413,77.603,77.5236,77.5589,20100.0
2014-11-05 14:00:00,87.89,87.95,87.84,87.85,16100.0,77.5413,77.5942,77.4971,77.506,16100.0
2014-11-05 14:10:00,87.86,88.01,87.84,88.01,14300.0,77.5148,77.6471,77.4971,77.6471,14300.0
2014-11-05 14:20:00,87.99,88.11,87.98,88.1,7300.0,77.6295,77.7354,77.6207,77.7265,7300.0
2014-11-05 14:30:00,88.07,88.11,88.03,88.07,13100.0,77.7001,77.7354,77.6648,77.7001,13100.0
2014-11-05 14:40:00,88.06,88.1,88.01,88.06,19300.0,77.6912,77.7265,77.6471,77.6912,19300.0
2014-11-05 14:50:00,88.06,88.23,88.05,88.21,23200.0,77.6912,77.8412,77.6824,77.8236,23200.0
2014-11-05 15:00:00,88.21,88.21,88.08,88.08,40500.0,77.8236,77.8236,77.7089,77.7089,40500.0
2014-11-05 15:10:00,88.07,88.09,87.96,87.96,16300.0,77.7001,77.7177,77.603,77.603,16300.0
2014-11-05 15:20:00,87.96,87.98,87.88,87.95,30200.0,77.603,77.6207,77.5324,77.5942,30200.0
2014-11-05 15:30:00,87.92,88.05,87.87,88.0,59800.0,77.5677,77.6824,77.5236,77.6383,59800.0
2014-11-05 15:40:00,88.0,88.13,88.0,88.09,72700.0,77.6383,77.753,77.6383,77.7177,72700.0
2014-11-05 15:50:00,88.09,88.13,87.99,88.03,84500.0,77.7177,77.753,77.6295,77.6648,84500.0
2014-11-06 09:30:00,88.27,88.38,88.05,88.28,26800.0,77.8765,77.9736,77.6824,77.8853,26800.0
2014-11-06 09:40:00,88.28,88.49,88.25,88.49,11500.0,77.8853,78.0706,77.8589,78.0706,11500.0
2014-11-06 09:50:00,88.44,88.47,88.3,88.41,10400.0,78.0265,78.053,77.903,78.0,10400.0
2014-11-06 10:00:00,88.43,88.47,88.26,88.39,9000.0,78.0177,78.053,77.8677,77.9824,9000.0
2014-11-06 10:10:00,88.36,88.38,88.21,88.34,26000.0,77.9559,77.9736,77.8236,77.9383,26000.0
2014-11-06 10:20:00,88.32,88.49,88.29,88.48,26600.0,77.9206,78.0706,77.8942,78.0618,26600.0
2014-11-06 10:30:00,88.48,88.48,88.35,88.39,21900.0,78.0618,78.0618,77.9471,77.9824,21900.0
2014-11-06 10:40:00,88.4,88.44,88.33,88.4,45000.0,77.9912,78.0265,77.9294,77.9912,45000.0
2014-11-06 10:50:00,88.36,88.42,88.35,88.4,28800.0,77.9559,78.0089,77.9471,77.9912,28800.0
2014-11-06 11:00:00,88.39,88.44,88.36,88.4,19600.0,77.9824,78.0265,77.9559,77.9912,19600.0
2014-11-06 11:10:00,88.41,88.44,88.35,88.41,51900.0,78.0,78.0265,77.9471,78.0,51900.0
2014-11-06 11:20:00,88.4,88.47,88.39,88.47,67700.0,77.9912,78.053,77.9824,78.053,67700.0
2014-11-06 11:30:00,88.5,88.55,88.49,88.51,12500.0,78.0794,78.1235,78.0706,78.0883,12500.0
2014-11-06 11:40:00,88.52,88.52,88.42,88.48,10700.0,78.0971,78.0971,78.0089,78.0618,10700.0
2014-11-06 11:50:00,88.49,88.55,88.44,88.54,11900.0,78.0706,78.1235,78.0265,78.1147,11900.0
2014-11-06 12:00:00,88.53,88.56,88.44,88.46,24800.0,78.1059,78.1324,78.0265,78.0441,24800.0
2014-11-06 12:10:00,88.45,88.57,88.42,88.57,28500.0,78.0353,78.1412,78.0089,78.1412,28500.0
2014-11-06 12:20:00,88.58,88.6,88.51,88.56,5700.0,78.15,78.1677,78.0883,78.1324,5700.0
2014-11-06 12:30:00,88.56,88.56,88.49,88.5,8800.0,78.1324,78.1324,78.0706,78.0794,8800.0
2014-11-06 12:40:00,88.5,88.62,88.5,88.6,7600.0,78.0794,78.1853,78.0794,78.1677,7600.0
2014-11-06 12:50:00,88.61,88.65,88.58,88.61,11900.0,78.1765,78.2118,78.15,78.1765,11900.0
2014-11-06 13:00:00,88.61,88.61,88.57,88.58,4500.0,78.1765,78.1765,78.1412,78.15,4500.0
2014-11-06 13:10:00,88.58,88.6,88.55,88.57,2800.0,78.15,78.1677,78.1235,78.1412,2800.0
2014-11-06 13:20:00,88.58,88.69,88.56,88.64,7400.0,78.15,78.2471,78.1324,78.2029,7400.0
2014-11-06 13:30:00,88.62,88.63,88.57,88.63,8000.0,78.1853,78.1941,78.1412,78.1941,8000.0
2014-11-06 13:40:00,88.63,88.66,88.59,88.65,9200.0,78.1941,78.2206,78.1588,78.2118,9200.0
2014-11-06 13:50:00,88.63,88.75,88.61,88.75,14500.0,78.1941,78.3,78.1765,78.3,14500.0
2014-11-06 14:00:00,88.75,88.75,88.67,88.71,8100.0,78.3,78.3,78.2294,78.2647,8100.0
2014-11-06 14:10:00,88.7,88.72,88.68,88.68,8000.0,78.2559,78.2735,78.2382,78.2382,8000.0
2014-11-06 14:20:00,88.69,88.71,88.64,88.65,11100.0,78.2471,78.2647,78.2029,78.2118,11100.0
2014-11-06 14:30:00,88.65,88.66,88.59,88.59,10700.0,78.2118,78.2206,78.1588,78.1588,10700.0
2014-11-06 14:40:00,88.6,88.61,88.56,88.57,17200.0,78.1677,78.1765,78.1324,78.1412,17200.0
2014-11-06 14:50:00,88.58,88.6,88.54,88.54,7000.0,78.15,78.1677,78.1147,78.1147,7000.0
2014-11-06 15:00:00,88.54,88.54,88.42,88.42,13700.0,78.1147,78.1147,78.0089,78.0089,13700.0
2014-11-06 15:10:00,88.43,88.46,88.4,88.44,10700.0,78.0177,78.0441,77.9912,78.0265,10700.0
2014-11-06 15:20:00,88.44,88.44,88.36,88.37,13300.0,78.0265,78.0265,77.9559,77.9647,13300.0
2014-11-06 15:30:00,88.37,88.48,88.37,88.44,17800.0,77.9647,78.0618,77.9647,78.0265,17800.0
2014-11-06 15:40:00,88.44,88.54,88.42,88.53,40100.0,78.0265,78.1147,78.0089,78.1059,40100.0
2014-11-06 15:50:00,88.54,88.57,88.51,88.53,122400.0,78.1147,78.1412,78.0883,78.1059,122400.0
2014-11-07 09:30:00,88.33,88.5,88.16,88.24,20800.0,77.9294,78.0794,77.7795,77.85,20800.0
2014-11-07 09:40:00,88.19,88.19,87.84,88.08,20900.0,77.8059,77.8059,77.4971,77.7089,20900.0
2014-11-07 09:50:00,88.13,88.25,88.1,88.19,4700.0,77.753,77.8589,77.7265,77.8059,4700.0
2014-11-07 10:00:00,88.21,88.31,88.17,88.27,9800.0,77.8236,77.9118,77.7883,77.8765,9800.0
2014-11-07 10:10:00,88.26,88.31,88.14,88.28,5100.0,77.8677,77.9118,77.7618,77.8853,5100.0
2014-11-07 10:20:00,88.25,88.25,87.87,87.89,10200.0,77.8589,77.8589,77.5236,77.5413,10200.0
2014-11-07 10:30:00,87.86,87.89,87.74,87.86,14600.0,77.5148,77.5413,77.4089,77.5148,14600.0
2014-11-07 10:40:00,87.88,87.93,87.84,87.89,20300.0,77.5324,77.5765,77.4971,77.5413,20300.0
2014-11-07 10:50:00,87.88,88.06,87.87,87.99,28800.0,77.5324,77.6912,77.5236,77.6295,28800.0
2014-11-07 11:00:00,87.98,88.04,87.96,87.96,17000.0,77.6207,77.6736,77.603,77.603,17000.0
2014-11-07 11:10:00,87.95,87.97,87.83,87.89,10300.0,77.5942,77.6118,77.4883,77.5413,10300.0
2014-11-07 11:20:00,87.91,87.95,87.89,87.89,38400.0,77.5589,77.5942,77.5413,77.5413,38400.0
2014-11-07 11:30:00,87.91,87.92,87.81,87.82,6800.0,77.5589,77.5677,77.4707,77.4795,6800.0
2014-11-07 11:40:00,87.81,87.82,87.7,87.74,6800.0,77.4707,77.4795,77.3736,77.4089,6800.0
2014-11-07 11:50:00,87.74,87.83,87.73,87.77,6100.0,77.4089,77.4883,77.4001,77.4354,6100.0
2014-11-07 12:00:00,87.77,87.81,87.72,87.77,5500.0,77.4354,77.4707,77.3913,77.4354,5500.0
2014-11-07 12:10:00,87.77,87.8,87.76,87.79,4300.0,77.4354,77.4619,77.4266,77.453,4300.0
2014-11-07 12:20:00,87.8,87.83,87.79,87.83,4600.0,77.4619,77.4883,77.453,77.4883,4600.0
2014-11-07 12:30:00,87.82,87.91,87.8,87.88,22600.0,77.4795,77.5589,77.4619,77.5324,22600.0
2014-11-07 12:40:00,87.87,87.93,87.84,87.86,8400.0,77.5236,77.5765,77.4971,77.5148,8400.0
2014-11-07 12:50:00,87.86,87.86,87.71,87.71,5600.0,77.5148,77.5148,77.3825,77.3825,5600.0
2014-11-07 13:00:00,87.7,87.77,87.67,87.75,6300.0,77.3736,77.4354,77.3472,77.4177,6300.0
2014-11-07 13:10:00,87.75,87.85,87.75,87.85,5100.0,77.4177,77.506,77.4177,77.506,5100.0
2014-11-07 13:20:00,87.84,87.84,87.77,87.77,5500.0,77.4971,77.4971,77.4354,77.4354,5500.0
2014-11-07 13:30:00,87.77,87.79,87.72,87.73,5400.0,77.4354,77.453,77.3913,77.4001,5400.0
2014-11-07 13:40:00,87.72,87.72,87.65,87.69,5800.0,77.3913,77.3913,77.3295,77.3648,5800.0
2014-11-07 13:50:00,87.68,87.7,87.66,87.67,10000.0,77.356,77.3736,77.3383,77.3472,10000.0
2014-11-07 14:00:00,87.68,87.7,87.64,87.64,7900.0,77.356,77.3736,77.3207,77.3207,7900.0
2014-11-07 14:10:00,87.64,87.64,87.61,87.61,5300.0,77.3207,77.3207,77.2942,77.2942,5300.0
2014-11-07 14:20:00,87.61,87.61,87.52,87.52,10700.0,77.2942,77.2942,77.2148,77.2148,10700.0
2014-11-07 14:30:00,87.52,87.53,87.49,87.5,12200.0,77.2148,77.2236,77.1884,77.1972,12200.0
2014-11-07 14:40:00,87.48,87.49,87.42,87.44,12800.0,77.1795,77.1884,77.1266,77.1442,12800.0
2014-11-07 14:50:00,87.43,87.44,87.24,87.24,23700.0,77.1354,77.1442,76.9678,76.9678,23700.0
2014-11-07 15:00:00,87.23,87.38,87.23,87.36,19100.0,76.959,77.0913,76.959,77.0737,19100.0
2014-11-07 15:10:00,87.36,87.36,87.14,87.18,18500.0,77.0737,77.0737,76.8796,76.9149,18500.0
2014-11-07 15:20:00,87.19,87.31,87.18,87.22,17100.0,76.9237,77.0295,76.9149,76.9501,17100.0
2014-11-07 15:30:00,87.22,87.29,87.19,87.27,23700.0,76.9501,77.0119,76.9237,76.9943,23700.0
2014-11-07 15:40:00,87.28,87.49,87.26,87.44,70200.0,77.0031,77.1884,76.9854,77.1442,70200.0
2014-11-07 15:50:00,87.45,87.51,87.41,87.48,106600.0,77.1531,77.206,77.1178,77.1795,106600.0
2014-11-10 09:30:00,87.38,87.47,87.14,87.24,21100.0,77.0913,77.1707,76.8796,76.9678,21100.0
2014-11-10 09:40:00,87.24,87.3,87.18,87.28,8400.0,76.9678,77.0207,76.9149,77.0031,8400.0
2014-11-10 09:50:00,87.28,87.29,87.03,87.1,25700.0,77.0031,77.0119,76.7825,76.8443,25700.0
2014-11-10 10:00:00,87.12,87.27,87.08,87.14,37400.0,76.8619,76.9943,76.8266,76.8796,37400.0
2014-11-10 10:10:00,87.14,87.18,87.0,87.17,20400.0,76.8796,76.9149,76.7561,76.906,20400.0
2014-11-10 10:20:00,87.17,87.3,87.17,87.29,9400.0,76.906,77.0207,76.906,77.0119,9400.0
2014-11-10 10:30:00,87.31,87.47,87.31,87.45,6700.0,77.0295,77.1707,77.0295,77.1531,6700.0
2014-11-10 10:40:00,87.45,87.69,87.45,87.68,17300.0,77.1531,77.3648,77.1531,77.356,17300.0
2014-11-10 10:50:00,87.7,87.91,87.68,87.88,22400.0,77.3736,77.5589,77.356,77.5324,22400.0
2014-11-10 11:00:00,87.89,88.07,87.86,88.0,53300.0,77.5413,77.7001,77.5148,77.6383,53300.0
2014-11-10 11:10:00,88.01,88.03,87.9,87.9,16400.0,77.6471,77.6648,77.5501,77.5501,16400.0
2014-11-10 11:20:00,87.89,87.97,87.83,87.97,17700.0,77.5413,77.6118,77.4883,77.6118,17700.0
2014-11-10 11:30:00,87.97,88.15,87.97,88.15,8500.0,77.6118,77.7706,77.6118,77.7706,8500.0
2014-11-10 11:40:00,88.14,88.19,88.07,88.13,7000.0,77.7618,77.8059,77.7001,77.753,7000.0
2014-11-10 11:50:00,88.14,88.18,88.04,88.04,7200.0,77.7618,77.7971,77.6736,77.6736,7200.0
2014-11-10 12:00:00,88.07,88.14,88.06,88.14,4700.0,77.7001,77.7618,77.6912,77.7618,4700.0
2014-11-10 12:10:00,88.14,88.19,88.11,88.12,5600.0,77.7618,77.8059,77.7354,77.7442,5600.0
2014-11-10 12:20:00,88.14,88.2,88.12,88.2,7100.0,77.7618,77.8148,77.7442,77.8148,7100.0
2014-11-10 12:30:00,88.21,88.21,88.09,88.09,11100.0,77.8236,77.8236,77.7177,77.7177,11100.0
2014-11-10 12:40:00,88.11,88.13,88.02,88.02,5300.0,77.7354,77.753,77.6559,77.6559,5300.0
2014-11-10 12:50:00,88.02,88.02,87.93,87.98,3200.0,77.6559,77.6559,77.5765,77.6207,3200.0
2014-11-10 13:00:00,87.97,88.02,87.97,88.0,3300.0,77.6118,77.6559,77.6118,77.6383,3300.0
2014-11-10 13:10:00,88.02,88.05,87.97,88.03,4900.0,77.6559,77.6824,77.6118,77.6648,4900.0
2014-11-10 13:20:00,88.02,88.05,88.02,88.04,2400.0,77.6559,77.6824,77.6559,77.6736,2400.0
2014-11-10 13:30:00,88.05,88.08,88.02,88.03,4400.0,77.6824,77.7089,77.6559,77.6648,4400.0
2014-11-10 13:40:00,88.05,88.06,88.03,88.03,1700.0,77.6824,77.6912,77.6648,77.6648,1700.0
2014-11-10 13:50:00,88.04,88.06,88.01,88.05,4000.0,77.6736,77.6912,77.6471,77.6824,4000.0
2014-11-10 14:00:00,88.05,88.2,88.05,88.2,6700.0,77.6824,77.8148,77.6824,77.8148,6700.0
2014-11-10 14:10:00,88.18,88.26,88.18,88.25,16900.0,77.7971,77.8677,77.7971,77.8589,16900.0
2014-11-10 14:20:00,88.25,88.38,88.25,88.33,15700.0,77.8589,77.9736,77.8589,77.9294,15700.0
2014-11-10 14:30:00,88.33,88.36,88.29,88.31,19900.0,77.9294,77.9559,77.8942,77.9118,19900.0
2014-11-10 14:40:00,88.31,88.36,88.3,88.32,17200.0,77.9118,77.9559,77.903,77.9206,17200.0
2014-11-10 14:50:00,88.3,88.38,88.3,88.35,14100.0,77.903,77.9736,77.903,77.9471,14100.0
2014-11-10 15:00:00,88.32,88.34,88.23,88.23,11800.0,77.9206,77.9383,77.8412,77.8412,11800.0
2014-11-10 15:10:00,88.23,88.26,88.21,88.22,13000.0,77.8412,77.8677,77.8236,77.8324,13000.0
2014-11-10 15:20:00,88.23,88.26,88.23,88.23,13000.0,77.8412,77.8677,77.8412,77.8412,13000.0
2014-11-10 15:30:00,88.23,88.4,88.18,88.38,60100.0,77.8412,77.9912,77.7971,77.9736,60100.0
2014-11-10 15:40:00,88.37,88.5,88.33,88.35,66300.0,77.9647,78.0794,77.9294,77.9471,66300.0
2014-11-10 15:50:00,88.35,88.44,88.31,88.44,82900.0,77.9471,78.0265,77.9118,78.0265,82900.0
2014-11-11 09:30:00,88.39,88.54,88.35,88.44,30600.0,77.9824,78.1147,77.9471,78.0265,30600.0
2014-11-11 09:40:00,88.43,88.5,88.3,88.34,8100.0,78.0177,78.0794,77.903,77.9383,8100.0
2014-11-11 09:50:00,88.33,88.47,88.3,88.37,8600.0,77.9294,78.053,77.903,77.9647,8600.0
2014-11-11 10:00:00,88.35,88.36,88.24,88.27,7000.0,77.9471,77.9559,77.85,77.8765,7000.0
2014-11-11 10:10:00,88.26,88.39,88.25,88.36,8100.0,77.8677,77.9824,77.8589,77.9559,8100.0
2014-11-11 10:20:00,88.38,88.6,88.38,88.6,13400.0,77.9736,78.1677,77.9736,78.1677,13400.0
2014-11-11 10:30:00,88.59,88.78,88.57,88.78,11700.0,78.1588,78.3265,78.1412,78.3265,11700.0
2014-11-11 10:40:00,88.77,88.79,88.71,88.76,7500.0,78.3176,78.3353,78.2647,78.3088,7500.0
2014-11-11 10:50:00,88.76,88.83,88.75,88.75,7600.0,78.3088,78.3706,78.3,78.3,7600.0
2014-11-11 11:00:00,88.74,88.86,88.64,88.86,26700.0,78.2912,78.397,78.2029,78.397,26700.0
2014-11-11 11:10:00,88.86,89.0,88.86,88.9,17000.0,78.397,78.5206,78.397,78.4323,17000.0
2014-11-11 11:20:00,88.92,88.92,88.81,88.81,15200.0,78.45,78.45,78.3529,78.3529,15200.0
2014-11-11 11:30:00,88.82,88.9,88.82,88.86,6400.0,78.3618,78.4323,78.3618,78.397,6400.0
2014-11-11 11:40:00,88.84,88.9,88.81,88.86,26900.0,78.3794,78.4323,78.3529,78.397,26900.0
2014-11-11 11:50:00,88.86,88.86,88.82,88.84,5700.0,78.397,78.397,78.3618,78.3794,5700.0
2014-11-11 12:00:00,88.84,88.84,88.65,88.67,7700.0,78.3794,78.3794,78.2118,78.2294,7700.0
2014-11-11 12:10:00,88.67,88.68,88.64,88.68,3200.0,78.2294,78.2382,78.2029,78.2382,3200.0
2014-11-11 12:20:00,88.67,88.7,88.65,88.65,5500.0,78.2294,78.2559,78.2118,78.2118,5500.0
2014-11-11 12:30:00,88.64,88.64,88.57,88.57,1500.0,78.2029,78.2029,78.1412,78.1412,1500.0
2014-11-11 12:40:00,88.57,88.64,88.54,88.63,18900.0,78.1412,78.2029,78.1147,78.1941,18900.0
2014-11-11 12:50:00,88.63,88.68,88.63,88.65,7000.0,78.1941,78.2382,78.1941,78.2118,7000.0
2014-11-11 13:00:00,88.62,88.66,88.5,88.51,6100.0,78.1853,78.2206,78.0794,78.0883,6100.0
2014-11-11 13:10:00,88.51,88.57,88.46,88.47,24500.0,78.0883,78.1412,78.0441,78.053,24500.0
2014-11-11 13:20:00,88.45,88.5,88.45,88.48,5100.0,78.0353,78.0794,78.0353,78.0618,5100.0
2014-11-11 13:30:00,88.47,88.56,88.47,88.56,3500.0,78.053,78.1324,78.053,78.1324,3500.0
2014-11-11 13:40:00,88.55,88.59,88.55,88.58,3600.0,78.1235,78.1588,78.1235,78.15,3600.0
2014-11-11 13:50:00,88.58,88.58,88.54,88.57,3900.0,78.15,78.15,78.1147,78.1412,3900.0
2014-11-11 14:00:00,88.56,88.57,88.45,88.48,9000.0,78.1324,78.1412,78.0353,78.0618,9000.0
2014-11-11 14:10:00,88.48,88.49,88.47,88.47,3800.0,78.0618,78.0706,78.053,78.053,3800.0
2014-11-11 14:20:00,88.47,88.55,88.47,88.51,4600.0,78.053,78.1235,78.053,78.0883,4600.0
2014-11-11 14:30:00,88.54,88.54,88.47,88.48,4300.0,78.1147,78.1147,78.053,78.0618,4300.0
2014-11-11 14:40:00,88.47,88.53,88.47,88.5,4300.0,78.053,78.1059,78.053,78.0794,4300.0
2014-11-11 14:50:00,88.5,88.53,88.46,88.49,6000.0,78.0794,78.1059,78.0441,78.0706,6000.0
2014-11-11 15:00:00,88.49,88.49,88.44,88.48,6500.0,78.0706,78.0706,78.0265,78.0618,6500.0
2014-11-11 15:10:00,88.48,88.49,88.45,88.46,7100.0,78.0618,78.0706,78.0353,78.0441,7100.0
2014-11-11 15:20:00,88.46,88.5,88.43,88.46,19100.0,78.0441,78.0794,78.0177,78.0441,19100.0
2014-11-11 15:30:00,88.46,88.57,88.46,88.57,17400.0,78.0441,78.1412,78.0441,78.1412,17400.0
2014-11-11 15:40:00,88.57,88.64,88.56,88.57,18600.0,78.1412,78.2029,78.1324,78.1412,18600.0
2014-11-11 15:50:00,88.57,88.7,88.57,88.7,49400.0,78.1412,78.2559,78.1412,78.2559,49400.0
2014-11-12 09:30:00,88.37,88.44,88.24,88.4,18600.0,77.9647,78.0265,77.85,77.9912,18600.0
2014-11-12 09:40:00,88.4,88.42,88.26,88.34,5400.0,77.9912,78.0089,77.8677,77.9383,5400.0
2014-11-12 09:50:00,88.35,88.43,88.35,88.43,4100.0,77.9471,78.0177,77.9471,78.0177,4100.0
2014-11-12 10:00:00,88.44,88.55,88.39,88.49,6700.0,78.0265,78.1235,77.9824,78.0706,6700.0
2014-11-12 10:10:00,88.51,88.59,88.48,88.48,9300.0,78.0883,78.1588,78.0618,78.0618,9300.0
2014-11-12 10:20:00,88.47,88.54,88.37,88.43,10300.0,78.053,78.1147,77.9647,78.0177,10300.0
2014-11-12 10:30:00,88.41,88.42,88.34,88.39,6300.0,78.0,78.0089,77.9383,77.9824,6300.0
2014-11-12 10:40:00,88.44,88.49,88.42,88.49,3900.0,78.0265,78.0706,78.0089,78.0706,3900.0
2014-11-12 10:50:00,88.5,88.52,88.45,88.47,11500.0,78.0794,78.0971,78.0353,78.053,11500.0
2014-11-12 11:00:00,88.43,88.49,88.38,88.47,14900.0,78.0177,78.0706,77.9736,78.053,14900.0
2014-11-12 11:10:00,88.45,88.49,88.36,88.43,5900.0,78.0353,78.0706,77.9559,78.0177,5900.0
2014-11-12 11:20:00,88.42,88.55,88.38,88.43,36800.0,78.0089,78.1235,77.9736,78.0177,36800.0
2014-11-12 11:30:00,88.44,88.73,88.44,88.62,6200.0,78.0265,78.2823,78.0265,78.1853,6200.0
2014-11-12 11:40:00,88.63,88.72,88.61,88.66,7200.0,78.1941,78.2735,78.1765,78.2206,7200.0
2014-11-12 11:50:00,88.64,88.73,88.64,88.71,7400.0,78.2029,78.2823,78.2029,78.2647,7400.0
2014-11-12 12:00:00,88.66,88.79,88.59,88.79,9800.0,78.2206,78.3353,78.1588,78.3353,9800.0
2014-11-12 12:10:00,88.77,88.77,88.65,88.7,3400.0,78.3176,78.3176,78.2118,78.2559,3400.0
2014-11-12 12:20:00,88.71,88.75,88.69,88.72,4700.0,78.2647,78.3,78.2471,78.2735,4700.0
2014-11-12 12:30:00,88.71,88.71,88.58,88.59,5100.0,78.2647,78.2647,78.15,78.1588,5100.0
2014-11-12 12:40:00,88.58,88.58,88.51,88.55,6900.0,78.15,78.15,78.0883,78.1235,6900.0
2014-11-12 12:50:00,88.54,88.63,88.52,88.63,7700.0,78.1147,78.1941,78.0971,78.1941,7700.0
2014-11-12 13:00:00,88.64,88.64,88.56,88.59,12200.0,78.2029,78.2029,78.1324,78.1588,12200.0
2014-11-12 13:10:00,88.59,88.6,88.46,88.47,21400.0,78.1588,78.1677,78.0441,78.053,21400.0
2014-11-12 13:20:00,88.46,88.57,88.46,88.55,5300.0,78.0441,78.1412,78.0441,78.1235,5300.0
2014-11-12 13:30:00,88.57,88.6,88.55,88.55,2800.0,78.1412,78.1677,78.1235,78.1235,2800.0
2014-11-12 13:40:00,88.56,88.58,88.5,88.51,5200.0,78.1324,78.15,78.0794,78.0883,5200.0
2014-11-12 13:50:00,88.5,88.5,88.45,88.49,7200.0,78.0794,78.0794,78.0353,78.0706,7200.0
2014-11-12 14:00:00,88.5,88.62,88.5,88.62,3100.0,78.0794,78.1853,78.0794,78.1853,3100.0
2014-11-12 14:10:00,88.61,88.65,88.58,88.64,12500.0,78.1765,78.2118,78.15,78.2029,12500.0
2014-11-12 14:20:00,88.61,88.67,88.6,88.67,1500.0,78.1765,78.2294,78.1677,78.2294,1500.0
2014-11-12 14:30:00,88.68,88.68,88.6,88.62,6600.0,78.2382,78.2382,78.1677,78.1853,6600.0
2014-11-12 14:40:00,88.62,88.66,88.6,88.66,11300.0,78.1853,78.2206,78.1677,78.2206,11300.0
2014-11-12 14:50:00,88.65,88.67,88.59,88.65,7100.0,78.2118,78.2294,78.1588,78.2118,7100.0
2014-11-12 15:00:00,88.64,88.72,88.62,88.72,9400.0,78.2029,78.2735,78.1853,78.2735,9400.0
2014-11-12 15:10:00,88.7,88.73,88.69,88.73,7500.0,78.2559,78.2823,78.2471,78.2823,7500.0
2014-11-12 15:20:00,88.73,88.8,88.64,88.8,14700.0,78.2823,78.3441,78.2029,78.3441,14700.0
2014-11-12 15:30:00,88.81,88.82,88.73,88.74,19700.0,78.3529,78.3618,78.2823,78.2912,19700.0
2014-11-12 15:40:00,88.73,88.73,88.57,88.59,56600.0,78.2823,78.2823,78.1412,78.1588,56600.0
2014-11-12 15:50:00,88.6,88.6,88.55,88.59,69600.0,78.1677,78.1677,78.1235,78.1588,69600.0
2014-11-13 09:30:00,88.79,88.9,88.73,88.84,19100.0,78.3353,78.4323,78.2823,78.3794,19100.0
2014-11-13 09:40:00,88.85,88.94,88.81,88.94,13800.0,78.3882,78.4676,78.3529,78.4676,13800.0
2014-11-13 09:50:00,88.96,88.97,88.82,88.88,4900.0,78.4853,78.4941,78.3618,78.4147,4900.0
2014-11-13 10:00:00,88.92,88.99,88.82,88.9,19300.0,78.45,78.5117,78.3618,78.4323,19300.0
2014-11-13 10:10:00,88.91,88.98,88.84,88.95,7700.0,78.4412,78.5029,78.3794,78.4764,7700.0
2014-11-13 10:20:00,88.93,89.09,88.92,89.06,5400.0,78.4588,78.6,78.45,78.5735,5400.0
2014-11-13 10:30:00,89.08,89.13,89.0,89.06,10500.0,78.5911,78.6353,78.5206,78.5735,10500.0
2014-11-13 10:40:00,89.07,89.09,88.95,88.99,16000.0,78.5823,78.6,78.4764,78.5117,16000.0
2014-11-13 10:50:00,88.99,89.2,88.99,89.18,21500.0,78.5117,78.697,78.5117,78.6794,21500.0
2014-11-13 11:00:00,89.18,89.24,89.09,89.09,12700.0,78.6794,78.7323,78.6,78.6,12700.0
2014-11-13 11:10:00,89.08,89.08,88.9,88.94,27300.0,78.5911,78.5911,78.4323,78.4676,27300.0
2014-11-13 11:20:00,88.93,89.03,88.93,89.02,8800.0,78.4588,78.547,78.4588,78.5382,8800.0
2014-11-13 11:30:00,89.0,89.0,88.68,88.69,15200.0,78.5206,78.5206,78.2382,78.2471,15200.0
2014-11-13 11:40:00,88.69,88.82,88.65,88.8,10600.0,78.2471,78.3618,78.2118,78.3441,10600.0
2014-11-13 11:50:00,88.8,88.8,88.61,88.61,12600.0,78.3441,78.3441,78.1765,78.1765,12600.0
2014-11-13 12:00:00,88.63,88.79,88.56,88.79,14600.0,78.1941,78.3353,78.1324,78.3353,14600.0
2014-11-13 12:10:00,88.79,88.79,88.63,88.72,8600.0,78.3353,78.3353,78.1941,78.2735,8600.0
2014-11-13 12:20:00,88.71,88.72,88.61,88.67,31300.0,78.2647,78.2735,78.1765,78.2294,31300.0
2014-11-13 12:30:00,88.66,88.7,88.64,88.69,13200.0,78.2206,78.2559,78.2029,78.2471,13200.0
2014-11-13 12:40:00,88.7,88.7,88.59,88.6,19100.0,78.2559,78.2559,78.1588,78.1677,19100.0
2014-11-13 12:50:00,88.61,88.62,88.54,88.58,13500.0,78.1765,78.1853,78.1147,78.15,13500.0
2014-11-13 13:00:00,88.57,88.62,88.48,88.51,25600.0,78.1412,78.1853,78.0618,78.0883,25600.0
2014-11-13 13:10:00,88.51,88.57,88.46,88.57,12000.0,78.0883,78.1412,78.0441,78.1412,12000.0
2014-11-13 13:20:00,88.58,88.63,88.43,88.55,16200.0,78.15,78.1941,78.0177,78.1235,16200.0
2014-11-13 13:30:00,88.5,88.51,88.37,88.41,7700.0,78.0794,78.0883,77.9647,78.0,7700.0
2014-11-13 13:40:00,88.41,88.55,88.41,88.55,17200.0,78.0,78.1235,78.0,78.1235,17200.0
2014-11-13 13:50:00,88.55,88.67,88.55,88.66,6400.0,78.1235,78.2294,78.1235,78.2206,6400.0
2014-11-13 14:00:00,88.65,88.7,88.65,88.68,8300.0,78.2118,78.2559,78.2118,78.2382,8300.0
2014-11-13 14:10:00,88.67,88.67,88.5,88.6,17100.0,78.2294,78.2294,78.0794,78.1677,17100.0
2014-11-13 14:20:00,88.58,88.66,88.56,88.64,9800.0,78.15,78.2206,78.1324,78.2029,9800.0
2014-11-13 14:30:00,88.65,88.76,88.64,88.75,16400.0,78.2118,78.3088,78.2029,78.3,16400.0
2014-11-13 14:40:00,88.75,88.84,88.71,88.82,14500.0,78.3,78.3794,78.2647,78.3618,14500.0
2014-11-13 14:50:00,88.81,88.83,88.75,88.75,12400.0,78.3529,78.3706,78.3,78.3,12400.0
2014-11-13 15:00:00,88.75,88.91,88.75,88.91,14200.0,78.3,78.4412,78.3,78.4412,14200.0
2014-11-13 15:10:00,88.91,88.92,88.84,88.86,14300.0,78.4412,78.45,78.3794,78.397,14300.0
2014-11-13 15:20:00,88.89,88.89,88.76,88.77,16100.0,78.4235,78.4235,78.3088,78.3176,16100.0
2014-11-13 15:30:00,88.77,88.85,88.74,88.79,27600.0,78.3176,78.3882,78.2912,78.3353,27600.0
2014-11-13 15:40:00,88.79,88.85,88.76,88.79,53600.0,78.3353,78.3882,78.3088,78.3353,53600.0
2014-11-13 15:50:00,88.8,88.83,88.73,88.83,96500.0,78.3441,78.3706,78.2823,78.3706,96500.0
2014-11-14 09:30:00,88.64,88.64,88.38,88.58,31900.0,78.2029,78.2029,77.9736,78.15,31900.0
2014-11-14 09:40:00,88.58,88.58,88.17,88.2,16900.0,78.15,78.15,77.7883,77.8148,16900.0
2014-11-14 09:50:00,88.18,88.24,88.06,88.11,24600.0,77.7971,77.85,77.6912,77.7354,24600.0
2014-11-14 10:00:00,88.11,88.22,88.06,88.2,16600.0,77.7354,77.8324,77.6912,77.8148,16600.0
2014-11-14 10:10:00,88.19,88.34,88.19,88.34,5600.0,77.8059,77.9383,77.8059,77.9383,5600.0
2014-11-14 10:20:00,88.36,88.36,88.26,88.26,6300.0,77.9559,77.9559,77.8677,77.8677,6300.0
2014-11-14 10:30:00,88.25,88.27,88.08,88.15,5900.0,77.8589,77.8765,77.7089,77.7706,5900.0
2014-11-14 10:40:00,88.19,88.19,88.09,88.11,29000.0,77.8059,77.8059,77.7177,77.7354,29000.0
2014-11-14 10:50:00,88.11,88.32,88.1,88.32,23900.0,77.7354,77.9206,77.7265,77.9206,23900.0
2014-11-14 11:00:00,88.35,88.46,88.31,88.31,19600.0,77.9471,78.0441,77.9118,77.9118,19600.0
2014-11-14 11:10:00,88.3,88.3,88.11,88.11,12700.0,77.903,77.903,77.7354,77.7354,12700.0
2014-11-14 11:20:00,88.14,88.15,88.1,88.15,10800.0,77.7618,77.7706,77.7265,77.7706,10800.0
2014-11-14 11:30:00,88.15,88.27,88.12,88.24,8600.0,77.7706,77.8765,77.7442,77.85,8600.0
2014-11-14 11:40:00,88.24,88.24,88.14,88.15,9800.0,77.85,77.85,77.7618,77.7706,9800.0
2014-11-14 11:50:00,88.15,88.16,88.11,88.14,10900.0,77.7706,77.7795,77.7354,77.7618,10900.0
2014-11-14 12:00:00,88.14,88.16,88.09,88.09,14000.0,77.7618,77.7795,77.7177,77.7177,14000.0
2014-11-14 12:10:00,88.08,88.1,87.99,87.99,3000.0,77.7089,77.7265,77.6295,77.6295,3000.0
2014-11-14 12:20:00,87.99,88.09,87.97,88.09,3900.0,77.6295,77.7177,77.6118,77.7177,3900.0
2014-11-14 12:30:00,88.09,88.11,88.06,88.1,3900.0,77.7177,77.7354,77.6912,77.7265,3900.0
2014-11-14 12:40:00,88.12,88.12,88.06,88.08,3300.0,77.7442,77.7442,77.6912,77.7089,3300.0
2014-11-14 12:50:00,88.06,88.09,88.04,88.04,7200.0,77.6912,77.7177,77.6736,77.6736,7200.0
2014-11-14 13:00:00,88.03,88.03,87.86,87.86,5800.0,77.6648,77.6648,77.5148,77.5148,5800.0
2014-11-14 13:10:00,87.86,87.86,87.8,87.8,11200.0,77.5148,77.5148,77.4619,77.4619,11200.0
2014-11-14 13:20:00,87.8,87.81,87.77,87.78,5200.0,77.4619,77.4707,77.4354,77.4442,5200.0
2014-11-14 13:30:00,87.78,87.8,87.72,87.75,7200.0,77.4442,77.4619,77.3913,77.4177,7200.0
2014-11-14 13:40:00,87.77,87.79,87.73,87.73,4700.0,77.4354,77.453,77.4001,77.4001,4700.0
2014-11-14 13:50:00,87.73,87.75,87.68,87.7,10400.0,77.4001,77.4177,77.356,77.3736,10400.0
2014-11-14 14:00:00,87.7,87.75,87.68,87.73,11100.0,77.3736,77.4177,77.356,77.4001,11100.0
2014-11-14 14:10:00,87.74,87.78,87.72,87.73,4200.0,77.4089,77.4442,77.3913,77.4001,4200.0
2014-11-14 14:20:00,87.72,87.82,87.72,87.8,15500.0,77.3913,77.4795,77.3913,77.4619,15500.0
2014-11-14 14:30:00,87.82,87.84,87.81,87.84,6600.0,77.4795,77.4971,77.4707,77.4971,6600.0
2014-11-14 14:40:00,87.84,87.88,87.84,87.86,7100.0,77.4971,77.5324,77.4971,77.5148,7100.0
2014-11-14 14:50:00,87.87,87.91,87.84,87.87,6200.0,77.5236,77.5589,77.4971,77.5236,6200.0
2014-11-14 15:00:00,87.88,87.99,87.88,87.97,9700.0,77.5324,77.6295,77.5324,77.6118,9700.0
2014-11-14 15:10:00,87.97,87.98,87.95,87.96,12500.0,77.6118,77.6207,77.5942,77.603,12500.0
2014-11-14 15:20:00,87.96,87.99,87.93,87.99,11400.0,77.603,77.6295,77.5765,77.6295,11400.0
2014-11-14 15:30:00,87.98,88.07,87.98,88.04,14700.0,77.6207,77.7001,77.6207,77.6736,14700.0
2014-11-14 15:40:00,88.04,88.06,87.98,88.03,21300.0,77.6736,77.6912,77.6207,77.6648,21300.0
2014-11-14 15:50:00,88.03,88.05,87.98,88.02,64000.0,77.6648,77.6824,77.6207,77.6559,64000.0
2014-11-17 09:30:00,87.84,88.13,87.67,88.09,31500.0,77.4971,77.753,77.3472,77.7177,31500.0
2014-11-17 09:40:00,88.09,88.23,88.01,88.18,10700.0,77.7177,77.8412,77.6471,77.7971,10700.0
2014-11-17 09:50:00,88.19,88.23,87.91,87.91,21500.0,77.8059,77.8412,77.5589,77.5589,21500.0
2014-11-17 10:00:00,87.92,88.36,87.83,88.27,20000.0,77.5677,77.9559,77.4883,77.8765,20000.0
2014-11-17 10:10:00,88.25,88.41,88.18,88.41,6400.0,77.8589,78.0,77.7971,78.0,6400.0
2014-11-17 10:20:00,88.39,88.42,88.34,88.37,6000.0,77.9824,78.0089,77.9383,77.9647,6000.0
2014-11-17 10:30:00,88.34,88.35,88.26,88.32,11800.0,77.9383,77.9471,77.8677,77.9206,11800.0
2014-11-17 10:40:00,88.31,88.32,88.23,88.29,7200.0,77.9118,77.9206,77.8412,77.8942,7200.0
2014-11-17 10:50:00,88.27,88.49,88.26,88.49,4100.0,77.8765,78.0706,77.8677,78.0706,4100.0
2014-11-17 11:00:00,88.5,88.5,88.34,88.36,7000.0,78.0794,78.0794,77.9383,77.9559,7000.0
2014-11-17 11:10:00,88.34,88.39,88.31,88.36,13500.0,77.9383,77.9824,77.9118,77.9559,13500.0
2014-11-17 11:20:00,88.36,88.36,88.27,88.27,6800.0,77.9559,77.9559,77.8765,77.8765,6800.0
2014-11-17 11:30:00,88.26,88.33,88.23,88.31,9900.0,77.8677,77.9294,77.8412,77.9118,9900.0
2014-11-17 11:40:00,88.29,88.41,88.29,88.41,2900.0,77.8942,78.0,77.8942,78.0,2900.0
2014-11-17 11:50:00,88.4,88.42,88.35,88.42,4200.0,77.9912,78.0089,77.9471,78.0089,4200.0
2014-11-17 12:00:00,88.42,88.46,88.34,88.34,5200.0,78.0089,78.0441,77.9383,77.9383,5200.0
2014-11-17 12:10:00,88.38,88.51,88.38,88.48,5200.0,77.9736,78.0883,77.9736,78.0618,5200.0
2014-11-17 12:20:00,88.48,88.59,88.47,88.57,6600.0,78.0618,78.1588,78.053,78.1412,6600.0
2014-11-17 12:30:00,88.56,88.58,88.52,88.55,3500.0,78.1324,78.15,78.0971,78.1235,3500.0
2014-11-17 12:40:00,88.55,88.65,88.55,88.61,7200.0,78.1235,78.2118,78.1235,78.1765,7200.0
2014-11-17 12:50:00,88.61,88.62,88.56,88.57,4900.0,78.1765,78.1853,78.1324,78.1412,4900.0
2014-11-17 13:00:00,88.58,88.62,88.57,88.58,5000.0,78.15,78.1853,78.1412,78.15,5000.0
2014-11-17 13:10:00,88.59,88.62,88.58,88.6,3600.0,78.1588,78.1853,78.15,78.1677,3600.0
2014-11-17 13:20:00,88.61,88.63,88.55,88.57,3000.0,78.1765,78.1941,78.1235,78.1412,3000.0
2014-11-17 13:30:00,88.59,88.6,88.47,88.47,5500.0,78.1588,78.1677,78.053,78.053,5500.0
2014-11-17 13:40:00,88.48,88.54,88.46,88.46,7500.0,78.0618,78.1147,78.0441,78.0441,7500.0
2014-11-17 13:50:00,88.46,88.57,88.45,88.56,5200.0,78.0441,78.1412,78.0353,78.1324,5200.0
2014-11-17 14:00:00,88.54,88.55,88.47,88.49,4600.0,78.1147,78.1235,78.053,78.0706,4600.0
2014-11-17 14:10:00,88.49,88.54,88.48,88.52,4400.0,78.0706,78.1147,78.0618,78.0971,4400.0
2014-11-17 14:20:00,88.51,88.51,88.41,88.41,4600.0,78.0883,78.0883,78.0,78.0,4600.0
2014-11-17 14:30:00,88.41,88.5,88.4,88.49,8100.0,78.0,78.0794,77.9912,78.0706,8100.0
2014-11-17 14:40:00,88.48,88.5,88.42,88.45,8100.0,78.0618,78.0794,78.0089,78.0353,8100.0
2014-11-17 14:50:00,88.42,88.47,88.39,88.45,13400.0,78.0089,78.053,77.9824,78.0353,13400.0
2014-11-17 15:00:00,88.46,88.48,88.41,88.48,10600.0,78.0441,78.0618,78.0,78.0618,10600.0
2014-11-17 15:10:00,88.47,88.48,88.41,88.42,6900.0,78.053,78.0618,78.0,78.0089,6900.0
2014-11-17 15:20:00,88.42,88.44,88.39,88.41,5400.0,78.0089,78.0265,77.9824,78.0,5400.0
2014-11-17 15:30:00,88.41,88.43,88.37,88.38,18000.0,78.0,78.0177,77.9647,77.9736,18000.0
2014-11-17 15:40:00,88.38,88.43,88.37,88.42,27000.0,77.9736,78.0177,77.9647,78.0089,27000.0
2014-11-17 15:50:00,88.42,88.54,88.37,88.52,79000.0,78.0089,78.1147,77.9647,78.0971,79000.0
2014-11-18 09:30:00,88.58,88.87,88.4,88.56,36100.0,78.15,78.4059,77.9912,78.1324,36100.0
2014-11-18 09:40:00,88.57,89.11,88.56,89.11,19600.0,78.1412,78.6176,78.1324,78.6176,19600.0
2014-11-18 09:50:00,89.14,89.5,89.12,89.48,21100.0,78.6441,78.9617,78.6264,78.944,21100.0
2014-11-18 10:00:00,89.51,89.56,89.43,89.54,21700.0,78.9705,79.0146,78.8999,78.997,21700.0
2014-11-18 10:10:00,89.53,89.59,89.44,89.55,29400.0,78.9882,79.0411,78.9087,79.0058,29400.0
2014-11-18 10:20:00,89.57,89.66,89.51,89.52,14200.0,79.0234,79.1028,78.9705,78.9793,14200.0
2014-11-18 10:30:00,89.51,89.59,89.46,89.51,8200.0,78.9705,79.0411,78.9264,78.9705,8200.0
2014-11-18 10:40:00,89.52,89.52,89.43,89.52,10800.0,78.9793,78.9793,78.8999,78.9793,10800.0
2014-11-18 10:50:00,89.5,89.52,89.43,89.43,10300.0,78.9617,78.9793,78.8999,78.8999,10300.0
2014-11-18 11:00:00,89.43,89.51,89.37,89.49,5800.0,78.8999,78.9705,78.847,78.9529,5800.0
2014-11-18 11:10:00,89.49,89.64,89.49,89.57,32100.0,78.9529,79.0852,78.9529,79.0234,32100.0
2014-11-18 11:20:00,89.58,89.64,89.55,89.55,16000.0,79.0323,79.0852,79.0058,79.0058,16000.0
2014-11-18 11:30:00,89.54,89.75,89.54,89.73,13400.0,78.997,79.1822,78.997,79.1646,13400.0
2014-11-18 11:40:00,89.74,89.74,89.68,89.73,15200.0,79.1734,79.1734,79.1205,79.1646,15200.0
2014-11-18 11:50:00,89.74,89.76,89.71,89.74,11600.0,79.1734,79.1911,79.147,79.1734,11600.0
2014-11-18 12:00:00,89.74,89.74,89.64,89.66,16000.0,79.1734,79.1734,79.0852,79.1028,16000.0
2014-11-18 12:10:00,89.67,89.71,89.6,89.61,11900.0,79.1117,79.147,79.0499,79.0587,11900.0
2014-11-18 12:20:00,89.6,89.6,89.51,89.53,6700.0,79.0499,79.0499,78.9705,78.9882,6700.0
2014-11-18 12:30:00,89.56,89.62,89.51,89.52,2700.0,79.0146,79.0676,78.9705,78.9793,2700.0
2014-11-18 12:40:00,89.52,89.53,89.5,89.52,7400.0,78.9793,78.9882,78.9617,78.9793,7400.0
2014-11-18 12:50:00,89.52,89.54,89.48,89.53,4600.0,78.9793,78.997,78.944,78.9882,4600.0
2014-11-18 13:00:00,89.52,89.52,89.49,89.52,10700.0,78.9793,78.9793,78.9529,78.9793,10700.0
2014-11-18 13:10:00,89.53,89.56,89.45,89.49,4900.0,78.9882,79.0146,78.9176,78.9529,4900.0
2014-11-18 13:20:00,89.47,89.56,89.47,89.53,6500.0,78.9352,79.0146,78.9352,78.9882,6500.0
2014-11-18 13:30:00,89.56,89.58,89.54,89.56,12700.0,79.0146,79.0323,78.997,79.0146,12700.0
2014-11-18 13:40:00,89.55,89.66,89.55,89.66,17900.0,79.0058,79.1028,79.0058,79.1028,17900.0
2014-11-18 13:50:00,89.66,89.77,89.65,89.77,22100.0,79.1028,79.1999,79.094,79.1999,22100.0
2014-11-18 14:00:00,89.77,89.89,89.75,89.85,13700.0,79.1999,79.3058,79.1822,79.2705,13700.0
2014-11-18 14:10:00,89.85,89.95,89.85,89.92,27900.0,79.2705,79.3587,79.2705,79.3322,27900.0
2014-11-18 14:20:00,89.93,89.98,89.88,89.89,110900.0,79.3411,79.3852,79.2969,79.3058,110900.0
2014-11-18 14:30:00,89.86,89.93,89.84,89.84,11000.0,79.2793,79.3411,79.2617,79.2617,11000.0
2014-11-18 14:40:00,89.84,89.9,89.82,89.86,13100.0,79.2617,79.3146,79.244,79.2793,13100.0
2014-11-18 14:50:00,89.87,90.02,89.86,90.02,49600.0,79.2881,79.4205,79.2793,79.4205,49600.0
2014-11-18 15:00:00,90.02,90.14,89.98,90.13,22200.0,79.4205,79.5263,79.3852,79.5175,22200.0
2014-11-18 15:10:00,90.11,90.25,90.11,90.25,25400.0,79.4999,79.6234,79.4999,79.6234,25400.0
2014-11-18 15:20:00,90.25,90.3,90.15,90.2,81100.0,79.6234,79.6675,79.5351,79.5793,81100.0
2014-11-18 15:30:00,90.19,90.21,90.11,90.16,73500.0,79.5704,79.5881,79.4999,79.544,73500.0
2014-11-18 15:40:00,90.17,90.21,90.11,90.11,74700.0,79.5528,79.5881,79.4999,79.4999,74700.0
2014-11-18 15:50:00,90.12,90.18,90.07,90.15,136600.0,79.5087,79.5616,79.4646,79.5351,136600.0
2014-11-19 09:30:00,89.88,89.93,89.73,89.91,31000.0,79.2969,79.3411,79.1646,79.3234,31000.0
2014-11-19 09:40:00,89.89,89.94,89.8,89.87,9800.0,79.3058,79.3499,79.2264,79.2881,9800.0
2014-11-19 09:50:00,89.85,89.92,89.77,89.85,13100.0,79.2705,79.3322,79.1999,79.2705,13100.0
2014-11-19 10:00:00,89.81,89.98,89.78,89.98,18900.0,79.2352,79.3852,79.2087,79.3852,18900.0
2014-11-19 10:10:00,89.96,90.0,89.91,89.97,13300.0,79.3675,79.4028,79.3234,79.3763,13300.0
2014-11-19 10:20:00,89.94,90.04,89.91,89.96,12200.0,79.3499,79.4381,79.3234,79.3675,12200.0
2014-11-19 10:30:00,89.95,90.04,89.93,90.01,16300.0,79.3587,79.4381,79.3411,79.4116,16300.0
2014-11-19 10:40:00,90.01,90.16,89.98,90.16,40800.0,79.4116,79.544,79.3852,79.544,40800.0
2014-11-19 10:50:00,90.14,90.17,90.05,90.08,19200.0,79.5263,79.5528,79.4469,79.4734,19200.0
2014-11-19 11:00:00,90.06,90.21,90.0,90.21,16800.0,79.4557,79.5881,79.4028,79.5881,16800.0
2014-11-19 11:10:00,90.21,90.25,90.13,90.21,24200.0,79.5881,79.6234,79.5175,79.5881,24200.0
2014-11-19 11:20:00,90.19,90.19,90.03,90.07,13000.0,79.5704,79.5704,79.4293,79.4646,13000.0
2014-11-19 11:30:00,90.08,90.1,90.01,90.02,14300.0,79.4734,79.491,79.4116,79.4205,14300.0
2014-11-19 11:40:00,90.01,90.11,90.01,90.08,13700.0,79.4116,79.4999,79.4116,79.4734,13700.0
2014-11-19 11:50:00,90.08,90.12,90.04,90.12,12100.0,79.4734,79.5087,79.4381,79.5087,12100.0
2014-11-19 12:00:00,90.12,90.12,90.08,90.1,11200.0,79.5087,79.5087,79.4734,79.491,11200.0
2014-11-19 12:10:00,90.09,90.13,90.05,90.13,8400.0,79.4822,79.5175,79.4469,79.5175,8400.0
2014-11-19 12:20:00,90.12,90.13,90.08,90.11,12900.0,79.5087,79.5175,79.4734,79.4999,12900.0
2014-11-19 12:30:00,90.1,90.11,89.93,89.93,15400.0,79.491,79.4999,79.3411,79.3411,15400.0
2014-11-19 12:40:00,89.92,89.97,89.91,89.91,6400.0,79.3322,79.3763,79.3234,79.3234,6400.0
2014-11-19 12:50:00,89.9,89.94,89.86,89.94,10100.0,79.3146,79.3499,79.2793,79.3499,10100.0
2014-11-19 13:00:00,89.92,89.92,89.82,89.84,7300.0,79.3322,79.3322,79.244,79.2617,7300.0
2014-11-19 13:10:00,89.83,89.91,89.81,89.81,14300.0,79.2528,79.3234,79.2352,79.2352,14300.0
2014-11-19 13:20:00,89.83,89.94,89.82,89.87,6900.0,79.2528,79.3499,79.244,79.2881,6900.0
2014-11-19 13:30:00,89.85,89.86,89.81,89.81,5700.0,79.2705,79.2793,79.2352,79.2352,5700.0
2014-11-19 13:40:00,89.82,89.86,89.81,89.82,14100.0,79.244,79.2793,79.2352,79.244,14100.0
2014-11-19 13:50:00,89.82,89.91,89.82,89.87,6800.0,79.244,79.3234,79.244,79.2881,6800.0
2014-11-19 14:00:00,89.89,90.12,89.84,90.02,15200.0,79.3058,79.5087,79.2617,79.4205,15200.0
2014-11-19 14:10:00,90.0,90.05,89.98,89.98,8100.0,79.4028,79.4469,79.3852,79.3852,8100.0
2014-11-19 14:20:00,89.98,89.98,89.71,89.81,12700.0,79.3852,79.3852,79.147,79.2352,12700.0
2014-11-19 14:30:00,89.83,89.87,89.72,89.8,10700.0,79.2528,79.2881,79.1558,79.2264,10700.0
2014-11-19 14:40:00,89.78,89.78,89.67,89.72,20000.0,79.2087,79.2087,79.1117,79.1558,20000.0
2014-11-19 14:50:00,89.69,89.84,89.67,89.78,13300.0,79.1293,79.2617,79.1117,79.2087,13300.0
2014-11-19 15:00:00,89.77,89.85,89.76,89.85,21400.0,79.1999,79.2705,79.1911,79.2705,21400.0
2014-11-19 15:10:00,89.85,89.93,89.8,89.92,21600.0,79.2705,79.3411,79.2264,79.3322,21600.0
2014-11-19 15:20:00,89.92,89.97,89.84,89.85,15600.0,79.3322,79.3763,79.2617,79.2705,15600.0
2014-11-19 15:30:00,89.84,89.85,89.66,89.67,34600.0,79.2617,79.2705,79.1028,79.1117,34600.0
2014-11-19 15:40:00,89.68,89.69,89.58,89.64,39200.0,79.1205,79.1293,79.0323,79.0852,39200.0
2014-11-19 15:50:00,89.65,89.73,89.62,89.64,94000.0,79.094,79.1646,79.0676,79.0852,94000.0
2014-11-20 09:30:00,89.47,89.47,89.01,89.01,17600.0,78.9352,78.9352,78.5294,78.5294,17600.0
2014-11-20 09:40:00,89.08,89.09,88.94,88.94,10300.0,78.5911,78.6,78.4676,78.4676,10300.0
2014-11-20 09:50:00,88.96,89.15,88.95,89.14,8400.0,78.4853,78.6529,78.4764,78.6441,8400.0
2014-11-20 10:00:00,89.15,89.35,89.15,89.29,8300.0,78.6529,78.8293,78.6529,78.7764,8300.0
2014-11-20 10:10:00,89.27,89.29,89.15,89.22,6300.0,78.7588,78.7764,78.6529,78.7147,6300.0
2014-11-20 10:20:00,89.19,89.22,89.15,89.18,6200.0,78.6882,78.7147,78.6529,78.6794,6200.0
2014-11-20 10:30:00,89.18,89.29,89.18,89.23,11800.0,78.6794,78.7764,78.6794,78.7235,11800.0
2014-11-20 10:40:00,89.22,89.28,89.21,89.22,13000.0,78.7147,78.7676,78.7058,78.7147,13000.0
2014-11-20 10:50:00,89.23,89.41,89.23,89.39,23300.0,78.7235,78.8823,78.7235,78.8646,23300.0
2014-11-20 11:00:00,89.4,89.54,89.4,89.53,8900.0,78.8735,78.997,78.8735,78.9882,8900.0
2014-11-20 11:10:00,89.55,89.7,89.55,89.69,7900.0,79.0058,79.1381,79.0058,79.1293,7900.0
2014-11-20 11:20:00,89.7,89.81,89.69,89.79,16300.0,79.1381,79.2352,79.1293,79.2175,16300.0
2014-11-20 11:30:00,89.81,89.82,89.68,89.75,34100.0,79.2352,79.244,79.1205,79.1822,34100.0
2014-11-20 11:40:00,89.74,89.78,89.72,89.76,15600.0,79.1734,79.2087,79.1558,79.1911,15600.0
2014-11-20 11:50:00,89.77,89.78,89.68,89.77,15600.0,79.1999,79.2087,79.1205,79.1999,15600.0
2014-11-20 12:00:00,89.77,89.77,89.66,89.68,39900.0,79.1999,79.1999,79.1028,79.1205,39900.0
2014-11-20 12:10:00,89.67,89.74,89.65,89.74,6600.0,79.1117,79.1734,79.094,79.1734,6600.0
2014-11-20 12:20:00,89.74,89.82,89.71,89.77,17500.0,79.1734,79.244,79.147,79.1999,17500.0
2014-11-20 12:30:00,89.78,89.78,89.66,89.66,4900.0,79.2087,79.2087,79.1028,79.1028,4900.0
2014-11-20 12:40:00,89.65,89.65,89.57,89.6,6100.0,79.094,79.094,79.0234,79.0499,6100.0
2014-11-20 12:50:00,89.61,89.67,89.61,89.67,10700.0,79.0587,79.1117,79.0587,79.1117,10700.0
2014-11-20 13:00:00,89.69,89.84,89.68,89.68,16400.0,79.1293,79.2617,79.1205,79.1205,16400.0
2014-11-20 13:10:00,89.69,89.72,89.65,89.67,11600.0,79.1293,79.1558,79.094,79.1117,11600.0
2014-11-20 13:20:00,89.67,89.71,89.61,89.7,3700.0,79.1117,79.147,79.0587,79.1381,3700.0
2014-11-20 13:30:00,89.7,89.73,89.65,89.66,13200.0,79.1381,79.1646,79.094,79.1028,13200.0
2014-11-20 13:40:00,89.61,89.69,89.6,89.67,8100.0,79.0587,79.1293,79.0499,79.1117,8100.0
2014-11-20 13:50:00,89.66,89.66,89.61,89.64,3900.0,79.1028,79.1028,79.0587,79.0852,3900.0
2014-11-20 14:00:00,89.65,89.67,89.62,89.63,7800.0,79.094,79.1117,79.0676,79.0764,7800.0
2014-11-20 14:10:00,89.64,89.72,89.63,89.67,5800.0,79.0852,79.1558,79.0764,79.1117,5800.0
2014-11-20 14:20:00,89.66,89.68,89.57,89.57,24100.0,79.1028,79.1205,79.0234,79.0234,24100.0
2014-11-20 14:30:00,89.57,89.57,89.48,89.5,7400.0,79.0234,79.0234,78.944,78.9617,7400.0
2014-11-20 14:40:00,89.48,89.49,89.43,89.48,12600.0,78.944,78.9529,78.8999,78.944,12600.0
2014-11-20 14:50:00,89.48,89.54,89.41,89.42,12900.0,78.944,78.997,78.8823,78.8911,12900.0
2014-11-20 15:00:00,89.42,89.5,89.39,89.5,6600.0,78.8911,78.9617,78.8646,78.9617,6600.0
2014-11-20 15:10:00,89.5,89.5,89.4,89.45,7600.0,78.9617,78.9617,78.8735,78.9176,7600.0
2014-11-20 15:20:00,89.44,89.52,89.41,89.52,9500.0,78.9087,78.9793,78.8823,78.9793,9500.0
2014-11-20 15:30:00,89.52,89.58,89.49,89.56,10800.0,78.9793,79.0323,78.9529,79.0146,10800.0
2014-11-20 15:40:00,89.55,89.62,89.5,89.52,16300.0,79.0058,79.0676,78.9617,78.9793,16300.0
2014-11-20 15:50:00,89.53,89.65,89.53,89.64,39400.0,78.9882,79.094,78.9882,79.0852,39400.0
2014-11-21 09:30:00,90.72,90.78,90.16,90.25,110500.0,80.038,80.091,79.544,79.6234,110500.0
2014-11-21 09:40:00,90.24,90.4,90.24,90.35,13700.0,79.6146,79.7557,79.6146,79.7116,13700.0
2014-11-21 09:50:00,90.37,90.54,90.35,90.35,11500.0,79.7292,79.8792,79.7116,79.7116,11500.0
2014-11-21 10:00:00,90.38,90.45,90.12,90.2,31800.0,79.7381,79.7998,79.5087,79.5793,31800.0
2014-11-21 10:10:00,90.18,90.48,90.15,90.48,19800.0,79.5616,79.8263,79.5351,79.8263,19800.0
2014-11-21 10:20:00,90.48,90.64,90.48,90.55,23100.0,79.8263,79.9675,79.8263,79.8881,23100.0
2014-11-21 10:30:00,90.56,90.56,90.33,90.43,11200.0,79.8969,79.8969,79.694,79.7822,11200.0
2014-11-21 10:40:00,90.42,90.42,90.27,90.3,22200.0,79.7734,79.7734,79.641,79.6675,22200.0
2014-11-21 10:50:00,90.27,90.27,90.04,90.07,23000.0,79.641,79.641,79.4381,79.4646,23000.0
2014-11-21 11:00:00,90.05,90.07,89.89,89.94,28300.0,79.4469,79.4646,79.3058,79.3499,28300.0
2014-11-21 11:10:00,89.94,90.17,89.91,90.17,23400.0,79.3499,79.5528,79.3234,79.5528,23400.0
2014-11-21 11:20:00,90.18,90.18,89.99,90.05,12600.0,79.5616,79.5616,79.394,79.4469,12600.0
2014-11-21 11:30:00,90.05,90.16,90.05,90.15,8700.0,79.4469,79.544,79.4469,79.5351,8700.0
2014-11-21 11:40:00,90.15,90.18,90.13,90.16,25300.0,79.5351,79.5616,79.5175,79.544,25300.0
2014-11-21 11:50:00,90.17,90.18,90.08,90.08,12200.0,79.5528,79.5616,79.4734,79.4734,12200.0
2014-11-21 12:00:00,90.08,90.19,90.06,90.12,10900.0,79.4734,79.5704,79.4557,79.5087,10900.0
2014-11-21 12:10:00,90.12,90.12,90.06,90.11,4600.0,79.5087,79.5087,79.4557,79.4999,4600.0
2014-11-21 12:20:00,90.09,90.14,90.07,90.13,11200.0,79.4822,79.5263,79.4646,79.5175,11200.0
2014-11-21 12:30:00,90.13,90.16,90.11,90.14,12700.0,79.5175,79.544,79.4999,79.5263,12700.0
2014-11-21 12:40:00,90.15,90.3,90.12,90.24,20300.0,79.5351,79.6675,79.5087,79.6146,20300.0
2014-11-21 12:50:00,90.23,90.24,90.16,90.17,8700.0,79.6057,79.6146,79.544,79.5528,8700.0
2014-11-21 13:00:00,90.16,90.18,90.12,90.14,32200.0,79.544,79.5616,79.5087,79.5263,32200.0
2014-11-21 13:10:00,90.14,90.16,90.1,90.15,15800.0,79.5263,79.544,79.491,79.5351,15800.0
2014-11-21 13:20:00,90.15,90.16,90.09,90.11,23900.0,79.5351,79.544,79.4822,79.4999,23900.0
2014-11-21 13:30:00,90.1,90.15,90.07,90.1,14600.0,79.491,79.5351,79.4646,79.491,14600.0
2014-11-21 13:40:00,90.12,90.2,90.1,90.2,22400.0,79.5087,79.5793,79.491,79.5793,22400.0
2014-11-21 13:50:00,90.21,90.22,90.12,90.13,21300.0,79.5881,79.5969,79.5087,79.5175,21300.0
2014-11-21 14:00:00,90.15,90.16,90.1,90.12,9600.0,79.5351,79.544,79.491,79.5087,9600.0
2014-11-21 14:10:00,90.13,90.21,90.09,90.2,41600.0,79.5175,79.5881,79.4822,79.5793,41600.0
2014-11-21 14:20:00,90.19,90.2,90.15,90.17,29600.0,79.5704,79.5793,79.5351,79.5528,29600.0
2014-11-21 14:30:00,90.16,90.17,90.06,90.08,20400.0,79.544,79.5528,79.4557,79.4734,20400.0
2014-11-21 14:40:00,90.08,90.18,90.08,90.16,13100.0,79.4734,79.5616,79.4734,79.544,13100.0
2014-11-21 14:50:00,90.15,90.2,90.14,90.18,13400.0,79.5351,79.5793,79.5263,79.5616,13400.0
2014-11-21 15:00:00,90.18,90.29,90.18,90.27,15100.0,79.5616,79.6587,79.5616,79.641,15100.0
2014-11-21 15:10:00,90.27,90.39,90.27,90.39,12400.0,79.641,79.7469,79.641,79.7469,12400.0
2014-11-21 15:20:00,90.39,90.39,90.34,90.37,26100.0,79.7469,79.7469,79.7028,79.7292,26100.0
2014-11-21 15:30:00,90.38,90.44,90.29,90.3,39900.0,79.7381,79.791,79.6587,79.6675,39900.0
2014-11-21 15:40:00,90.3,90.3,90.11,90.11,60700.0,79.6675,79.6675,79.4999,79.4999,60700.0
2014-11-21 15:50:00,90.11,90.16,89.99,90.1,283900.0,79.4999,79.544,79.394,79.491,283900.0
2014-11-24 09:30:00,90.64,90.65,90.17,90.55,103200.0,79.9675,79.9763,79.5528,79.8881,103200.0
2014-11-24 09:40:00,90.55,90.57,90.1,90.18,38900.0,79.8881,79.9057,79.491,79.5616,38900.0
2014-11-24 09:50:00,90.17,90.34,90.16,90.28,28800.0,79.5528,79.7028,79.544,79.6498,28800.0
2014-11-24 10:00:00,90.29,90.49,90.27,90.36,11400.0,79.6587,79.8351,79.641,79.7204,11400.0
2014-11-24 10:10:00,90.35,90.47,90.33,90.35,29700.0,79.7116,79.8175,79.694,79.7116,29700.0
2014-11-24 10:20:00,90.37,90.4,90.3,90.34,5300.0,79.7292,79.7557,79.6675,79.7028,5300.0
2014-11-24 10:30:00,90.34,90.36,90.3,90.35,23100.0,79.7028,79.7204,79.6675,79.7116,23100.0
2014-11-24 10:40:00,90.35,90.54,90.35,90.49,50200.0,79.7116,79.8792,79.7116,79.8351,50200.0
2014-11-24 10:50:00,90.49,90.57,90.48,90.56,12400.0,79.8351,79.9057,79.8263,79.8969,12400.0
2014-11-24 11:00:00,90.56,90.6,90.37,90.4,29400.0,79.8969,79.9322,79.7292,79.7557,29400.0
2014-11-24 11:10:00,90.41,90.47,90.37,90.4,30700.0,79.7645,79.8175,79.7292,79.7557,30700.0
2014-11-24 11:20:00,90.4,90.64,90.36,90.62,63400.0,79.7557,79.9675,79.7204,79.9498,63400.0
2014-11-24 11:30:00,90.61,90.78,90.61,90.78,90800.0,79.941,80.091,79.941,80.091,90800.0
2014-11-24 11:40:00,90.76,90.85,90.72,90.85,21300.0,80.0733,80.1527,80.038,80.1527,21300.0
2014-11-24 11:50:00,90.85,90.94,90.83,90.88,21400.0,80.1527,80.2321,80.1351,80.1792,21400.0
2014-11-24 12:00:00,90.88,91.0,90.87,90.99,17600.0,80.1792,80.2851,80.1704,80.2762,17600.0
2014-11-24 12:10:00,91.0,91.0,90.94,90.96,11400.0,80.2851,80.2851,80.2321,80.2498,11400.0
2014-11-24 12:20:00,90.97,91.05,90.96,91.04,10500.0,80.2586,80.3292,80.2498,80.3204,10500.0
2014-11-24 12:30:00,91.03,91.03,90.95,90.95,12500.0,80.3115,80.3115,80.241,80.241,12500.0
2014-11-24 12:40:00,90.97,91.04,90.94,90.99,8200.0,80.2586,80.3204,80.2321,80.2762,8200.0
2014-11-24 12:50:00,90.98,91.0,90.94,90.97,12100.0,80.2674,80.2851,80.2321,80.2586,12100.0
2014-11-24 13:00:00,90.96,91.05,90.96,91.05,72100.0,80.2498,80.3292,80.2498,80.3292,72100.0
2014-11-24 13:10:00,91.05,91.06,90.96,90.96,79600.0,80.3292,80.338,80.2498,80.2498,79600.0
2014-11-24 13:20:00,90.96,91.06,90.94,91.06,49100.0,80.2498,80.338,80.2321,80.338,49100.0
2014-11-24 13:30:00,91.05,91.05,90.95,91.0,55500.0,80.3292,80.3292,80.241,80.2851,55500.0
2014-11-24 13:40:00,90.99,90.99,90.88,90.9,18900.0,80.2762,80.2762,80.1792,80.1968,18900.0
2014-11-24 13:50:00,90.9,90.91,90.82,90.82,15300.0,80.1968,80.2057,80.1263,80.1263,15300.0
2014-11-24 14:00:00,90.8,90.91,90.73,90.91,23700.0,80.1086,80.2057,80.0469,80.2057,23700.0
2014-11-24 14:10:00,90.91,91.02,90.9,91.0,11300.0,80.2057,80.3027,80.1968,80.2851,11300.0
2014-11-24 14:20:00,91.01,91.25,91.01,91.22,56600.0,80.2939,80.5056,80.2939,80.4792,56600.0
2014-11-24 14:30:00,91.2,91.22,91.1,91.15,51000.0,80.4615,80.4792,80.3733,80.4174,51000.0
2014-11-24 14:40:00,91.14,91.3,91.14,91.26,28500.0,80.4086,80.5497,80.4086,80.5145,28500.0
2014-11-24 14:50:00,91.26,91.38,91.18,91.23,36100.0,80.5145,80.6203,80.4439,80.488,36100.0
2014-11-24 15:00:00,91.22,91.55,91.22,91.26,74000.0,80.4792,80.7703,80.4792,80.5145,74000.0
2014-11-24 15:10:00,91.26,91.35,91.11,91.12,40900.0,80.5145,80.5939,80.3821,80.3909,40900.0
2014-11-24 15:20:00,91.12,91.22,91.1,91.11,60700.0,80.3909,80.4792,80.3733,80.3821,60700.0
2014-11-24 15:30:00,91.12,91.3,91.12,91.25,43500.0,80.3909,80.5497,80.3909,80.5056,43500.0
2014-11-24 15:40:00,91.25,91.41,91.21,91.34,63200.0,80.5056,80.6468,80.4703,80.585,63200.0
2014-11-24 15:50:00,91.33,91.48,91.33,91.41,104900.0,80.5762,80.7085,80.5762,80.6468,104900.0
2014-11-25 09:30:00,91.45,92.01,91.33,91.93,56200.0,80.6821,81.1761,80.5762,81.1056,56200.0
2014-11-25 09:40:00,91.86,91.94,91.72,91.83,26600.0,81.0438,81.1144,80.9203,81.0173,26600.0
2014-11-25 09:50:00,91.8,92.04,91.74,91.95,28200.0,80.9909,81.2026,80.9379,81.1232,28200.0
2014-11-25 10:00:00,91.91,92.09,91.87,92.06,43100.0,81.0879,81.2467,81.0526,81.2203,43100.0
2014-11-25 10:10:00,92.03,92.04,91.88,91.95,44100.0,81.1938,81.2026,81.0614,81.1232,44100.0
2014-11-25 10:20:00,91.94,91.96,91.83,91.9,91500.0,81.1144,81.132,81.0173,81.0791,91500.0
2014-11-25 10:30:00,91.88,91.92,91.72,91.85,38000.0,81.0614,81.0967,80.9203,81.035,38000.0
2014-11-25 10:40:00,91.84,91.95,91.81,91.87,24600.0,81.0262,81.1232,80.9997,81.0526,24600.0
2014-11-25 10:50:00,91.9,92.0,91.84,91.88,41000.0,81.0791,81.1673,81.0262,81.0614,41000.0
2014-11-25 11:00:00,91.87,91.99,91.8,91.88,52700.0,81.0526,81.1585,80.9909,81.0614,52700.0
2014-11-25 11:10:00,91.87,91.96,91.75,91.89,48300.0,81.0526,81.132,80.9468,81.0703,48300.0
2014-11-25 11:20:00,91.88,91.94,91.8,91.91,72100.0,81.0614,81.1144,80.9909,81.0879,72100.0
2014-11-25 11:30:00,91.89,91.99,91.87,91.95,17800.0,81.0703,81.1585,81.0526,81.1232,17800.0
2014-11-25 11:40:00,91.95,91.97,91.88,91.93,14300.0,81.1232,81.1409,81.0614,81.1056,14300.0
2014-11-25 11:50:00,91.94,92.0,91.89,91.96,31500.0,81.1144,81.1673,81.0703,81.132,31500.0
2014-11-25 12:00:00,91.98,91.98,91.9,91.97,12400.0,81.1497,81.1497,81.0791,81.1409,12400.0
2014-11-25 12:10:00,91.96,91.96,91.92,91.93,18000.0,81.132,81.132,81.0967,81.1056,18000.0
2014-11-25 12:20:00,91.93,91.96,91.9,91.95,25400.0,81.1056,81.132,81.0791,81.1232,25400.0
2014-11-25 12:30:00,91.94,91.97,91.93,91.96,37700.0,81.1144,81.1409,81.1056,81.132,37700.0
2014-11-25 12:40:00,91.95,92.04,91.94,92.01,35800.0,81.1232,81.2026,81.1144,81.1761,35800.0
2014-11-25 12:50:00,92.01,92.06,92.0,92.06,11600.0,81.1761,81.2203,81.1673,81.2203,11600.0
2014-11-25 13:00:00,92.04,92.08,92.0,92.02,23800.0,81.2026,81.2379,81.1673,81.185,23800.0
2014-11-25 13:10:00,92.02,92.07,91.94,91.97,38500.0,81.185,81.2291,81.1144,81.1409,38500.0
2014-11-25 13:20:00,91.98,92.03,91.94,91.98,11700.0,81.1497,81.1938,81.1144,81.1497,11700.0
2014-11-25 13:30:00,91.97,92.03,91.97,92.0,10800.0,81.1409,81.1938,81.1409,81.1673,10800.0
2014-11-25 13:40:00,92.0,92.04,91.99,92.03,11000.0,81.1673,81.2026,81.1585,81.1938,11000.0
2014-11-25 13:50:00,92.02,92.02,91.97,91.97,24700.0,81.185,81.185,81.1409,81.1409,24700.0
2014-11-25 14:00:00,91.96,92.02,91.94,91.94,7300.0,81.132,81.185,81.1144,81.1144,7300.0
2014-11-25 14:10:00,91.92,91.99,91.92,91.98,25200.0,81.0967,81.1585,81.0967,81.1497,25200.0
2014-11-25 14:20:00,91.98,92.0,91.93,91.95,8000.0,81.1497,81.1673,81.1056,81.1232,8000.0
2014-11-25 14:30:00,91.96,92.02,91.94,92.01,18400.0,81.132,81.185,81.1144,81.1761,18400.0
2014-11-25 14:40:00,92.01,92.06,92.01,92.01,22200.0,81.1761,81.2203,81.1761,81.1761,22200.0
2014-11-25 14:50:00,92.0,92.01,91.94,91.96,6900.0,81.1673,81.1761,81.1144,81.132,6900.0
2014-11-25 15:00:00,91.97,92.04,91.94,91.95,19600.0,81.1409,81.2026,81.1144,81.1232,19600.0
2014-11-25 15:10:00,91.95,92.0,91.94,91.95,41500.0,81.1232,81.1673,81.1144,81.1232,41500.0
2014-11-25 15:20:00,91.95,92.04,91.93,91.98,19800.0,81.1232,81.2026,81.1056,81.1497,19800.0
2014-11-25 15:30:00,91.99,92.02,91.93,91.93,25800.0,81.1585,81.185,81.1056,81.1056,25800.0
2014-11-25 15:40:00,91.93,92.03,91.82,91.82,51000.0,81.1056,81.1938,81.0085,81.0085,51000.0
2014-11-25 15:50:00,91.84,91.92,91.8,91.91,129000.0,81.0262,81.0967,80.9909,81.0879,129000.0
2014-11-26 09:30:00,91.9,92.0,91.81,91.87,68600.0,81.0791,81.1673,80.9997,81.0526,68600.0
2014-11-26 09:40:00,91.88,91.9,91.76,91.84,14900.0,81.0614,81.0791,80.9556,81.0262,14900.0
2014-11-26 09:50:00,91.84,91.91,91.79,91.86,11900.0,81.0262,81.0879,80.982,81.0438,11900.0
2014-11-26 10:00:00,91.83,91.93,91.8,91.84,17700.0,81.0173,81.1056,80.9909,81.0262,17700.0
2014-11-26 10:10:00,91.83,91.88,91.74,91.78,16500.0,81.0173,81.0614,80.9379,80.9732,16500.0
2014-11-26 10:20:00,91.77,91.93,91.73,91.86,18900.0,80.9644,81.1056,80.9291,81.0438,18900.0
2014-11-26 10:30:00,91.87,92.06,91.87,92.02,28200.0,81.0526,81.2203,81.0526,81.185,28200.0
2014-11-26 10:40:00,91.99,92.03,91.93,91.94,10700.0,81.1585,81.1938,81.1056,81.1144,10700.0
2014-11-26 10:50:00,91.91,92.02,91.9,92.02,5900.0,81.0879,81.185,81.0791,81.185,5900.0
2014-11-26 11:00:00,92.03,92.03,91.89,91.97,12400.0,81.1938,81.1938,81.0703,81.1409,12400.0
2014-11-26 11:10:00,91.95,91.95,91.82,91.94,14200.0,81.1232,81.1232,81.0085,81.1144,14200.0
2014-11-26 11:20:00,91.93,91.99,91.91,91.99,8200.0,81.1056,81.1585,81.0879,81.1585,8200.0
2014-11-26 11:30:00,91.99,92.1,91.97,92.1,19200.0,81.1585,81.2555,81.1409,81.2555,19200.0
2014-11-26 11:40:00,92.11,92.15,92.02,92.03,9400.0,81.2644,81.2997,81.185,81.1938,9400.0
2014-11-26 11:50:00,92.03,92.05,91.97,92.03,6100.0,81.1938,81.2114,81.1409,81.1938,6100.0
2014-11-26 12:00:00,92.05,92.11,91.97,92.09,19800.0,81.2114,81.2644,81.1409,81.2467,19800.0
2014-11-26 12:10:00,92.1,92.17,92.09,92.14,8900.0,81.2555,81.3173,81.2467,81.2908,8900.0
2014-11-26 12:20:00,92.13,92.27,92.13,92.27,10300.0,81.282,81.4055,81.282,81.4055,10300.0
2014-11-26 12:30:00,92.27,92.31,92.24,92.3,10900.0,81.4055,81.4408,81.3791,81.432,10900.0
2014-11-26 12:40:00,92.29,92.31,92.27,92.29,7800.0,81.4232,81.4408,81.4055,81.4232,7800.0
2014-11-26 12:50:00,92.28,92.29,92.25,92.29,14100.0,81.4143,81.4232,81.3879,81.4232,14100.0
2014-11-26 13:00:00,92.29,92.39,92.27,92.3,34600.0,81.4232,81.5114,81.4055,81.432,34600.0
2014-11-26 13:10:00,92.3,92.32,92.29,92.3,12500.0,81.432,81.4496,81.4232,81.432,12500.0
2014-11-26 13:20:00,92.3,92.35,92.28,92.3,8900.0,81.432,81.4761,81.4143,81.432,8900.0
2014-11-26 13:30:00,92.3,92.36,92.3,92.36,4700.0,81.432,81.4849,81.432,81.4849,4700.0
2014-11-26 13:40:00,92.35,92.37,92.34,92.34,4900.0,81.4761,81.4938,81.4673,81.4673,4900.0
2014-11-26 13:50:00,92.34,92.34,92.29,92.3,9300.0,81.4673,81.4673,81.4232,81.432,9300.0
2014-11-26 14:00:00,92.29,92.31,92.29,92.3,8200.0,81.4232,81.4408,81.4232,81.432,8200.0
2014-11-26 14:10:00,92.29,92.34,92.25,92.34,4800.0,81.4232,81.4673,81.3879,81.4673,4800.0
2014-11-26 14:20:00,92.35,92.36,92.31,92.33,6700.0,81.4761,81.4849,81.4408,81.4585,6700.0
2014-11-26 14:30:00,92.33,92.36,92.27,92.28,6000.0,81.4585,81.4849,81.4055,81.4143,6000.0
2014-11-26 14:40:00,92.27,92.3,92.25,92.25,16000.0,81.4055,81.432,81.3879,81.3879,16000.0
2014-11-26 14:50:00,92.25,92.3,92.23,92.23,8400.0,81.3879,81.432,81.3702,81.3702,8400.0
2014-11-26 15:00:00,92.23,92.32,92.23,92.32,8700.0,81.3702,81.4496,81.3702,81.4496,8700.0
2014-11-26 15:10:00,92.3,92.31,92.26,92.31,10700.0,81.432,81.4408,81.3967,81.4408,10700.0
2014-11-26 15:20:00,92.31,92.33,92.27,92.27,11900.0,81.4408,81.4585,81.4055,81.4055,11900.0
2014-11-26 15:30:00,92.27,92.31,92.24,92.26,20800.0,81.4055,81.4408,81.3791,81.3967,20800.0
2014-11-26 15:40:00,92.26,92.36,92.25,92.33,22800.0,81.3967,81.4849,81.3879,81.4585,22800.0
2014-11-26 15:50:00,92.34,92.41,92.32,92.38,79100.0,81.4673,81.529,81.4496,81.5026,79100.0
2014-11-28 09:30:00,92.64,93.37,92.63,93.34,42500.0,81.732,82.376,81.7231,82.3495,42500.0
2014-11-28 09:40:00,93.31,93.49,93.25,93.44,21800.0,82.3231,82.4819,82.2701,82.4378,21800.0
2014-11-28 09:50:00,93.47,93.57,93.34,93.55,19000.0,82.4642,82.5525,82.3495,82.5348,19000.0
2014-11-28 10:00:00,93.5,93.6,93.44,93.59,31500.0,82.4907,82.5789,82.4378,82.5701,31500.0
2014-11-28 10:10:00,93.58,93.7,93.56,93.6,30500.0,82.5613,82.6671,82.5436,82.5789,30500.0
2014-11-28 10:20:00,93.6,93.69,93.6,93.68,7400.0,82.5789,82.6583,82.5789,82.6495,7400.0
2014-11-28 10:30:00,93.68,93.79,93.66,93.79,28500.0,82.6495,82.7466,82.6319,82.7466,28500.0
2014-11-28 10:40:00,93.79,93.86,93.65,93.65,16000.0,82.7466,82.8083,82.623,82.623,16000.0
2014-11-28 10:50:00,93.65,93.68,93.59,93.63,23500.0,82.623,82.6495,82.5701,82.6054,23500.0
2014-11-28 11:00:00,93.63,93.68,93.61,93.68,13000.0,82.6054,82.6495,82.5877,82.6495,13000.0
2014-11-28 11:10:00,93.68,93.68,93.57,93.64,18500.0,82.6495,82.6495,82.5525,82.6142,18500.0
2014-11-28 11:20:00,93.65,93.68,93.62,93.66,31500.0,82.623,82.6495,82.5966,82.6319,31500.0
2014-11-28 11:30:00,93.66,93.67,93.5,93.5,43600.0,82.6319,82.6407,82.4907,82.4907,43600.0
2014-11-28 11:40:00,93.49,93.51,93.29,93.31,11600.0,82.4819,82.4995,82.3054,82.3231,11600.0
2014-11-28 11:50:00,93.31,93.31,93.23,93.31,6400.0,82.3231,82.3231,82.2525,82.3231,6400.0
2014-11-28 12:00:00,93.31,93.31,93.22,93.24,4100.0,82.3231,82.3231,82.2437,82.2613,4100.0
2014-11-28 12:10:00,93.24,93.24,93.11,93.11,8700.0,82.2613,82.2613,82.1466,82.1466,8700.0
2014-11-28 12:20:00,93.12,93.14,93.02,93.02,15000.0,82.1554,82.1731,82.0672,82.0672,15000.0
2014-11-28 12:30:00,93.01,93.02,92.93,92.93,18400.0,82.0584,82.0672,81.9878,81.9878,18400.0
2014-11-28 12:40:00,92.92,92.96,92.75,92.92,34400.0,81.979,82.0143,81.829,81.979,34400.0
2014-11-28 12:50:00,92.92,92.94,92.77,92.93,54100.0,81.979,81.9966,81.8467,81.9878,54100.0
2014-12-01 09:30:00,92.79,93.01,92.61,92.71,31400.0,81.8643,82.0584,81.7055,81.7937,31400.0
2014-12-01 09:40:00,92.68,92.83,92.37,92.83,18800.0,81.7673,81.8996,81.4938,81.8996,18800.0
2014-12-01 09:50:00,92.79,92.98,92.77,92.86,17000.0,81.8643,82.0319,81.8467,81.9261,17000.0
2014-12-01 10:00:00,92.85,93.26,92.84,93.25,21200.0,81.9172,82.279,81.9084,82.2701,21200.0
2014-12-01 10:10:00,93.25,93.48,93.24,93.45,15200.0,82.2701,82.4731,82.2613,82.4466,15200.0
2014-12-01 10:20:00,93.46,93.57,93.3,93.35,11800.0,82.4554,82.5525,82.3142,82.3584,11800.0
2014-12-01 10:30:00,93.36,93.38,93.17,93.17,15100.0,82.3672,82.3848,82.1996,82.1996,15100.0
2014-12-01 10:40:00,93.17,93.2,93.07,93.2,12700.0,82.1996,82.226,82.1113,82.226,12700.0
2014-12-01 10:50:00,93.21,93.22,93.14,93.18,13700.0,82.2348,82.2437,82.1731,82.2084,13700.0
2014-12-01 11:00:00,93.18,93.28,93.14,93.25,29100.0,82.2084,82.2966,82.1731,82.2701,29100.0
2014-12-01 11:10:00,93.24,93.29,93.09,93.27,13700.0,82.2613,82.3054,82.129,82.2878,13700.0
2014-12-01 11:20:00,93.29,93.49,93.27,93.41,17100.0,82.3054,82.4819,82.2878,82.4113,17100.0
2014-12-01 11:30:00,93.41,93.5,93.41,93.42,11500.0,82.4113,82.4907,82.4113,82.4201,11500.0
2014-12-01 11:40:00,93.41,93.48,93.33,93.35,11900.0,82.4113,82.4731,82.3407,82.3584,11900.0
2014-12-01 11:50:00,93.32,93.35,93.15,93.18,9400.0,82.3319,82.3584,82.1819,82.2084,9400.0
2014-12-01 12:00:00,93.18,93.24,93.18,93.22,11000.0,82.2084,82.2613,82.2084,82.2437,11000.0
2014-12-01 12:10:00,93.25,93.36,93.25,93.32,13000.0,82.2701,82.3672,82.2701,82.3319,13000.0
2014-12-01 12:20:00,93.3,93.38,93.26,93.32,8500.0,82.3142,82.3848,82.279,82.3319,8500.0
2014-12-01 12:30:00,93.31,93.38,93.3,93.35,10300.0,82.3231,82.3848,82.3142,82.3584,10300.0
2014-12-01 12:40:00,93.33,93.34,93.19,93.23,6000.0,82.3407,82.3495,82.2172,82.2525,6000.0
2014-12-01 12:50:00,93.24,93.37,93.21,93.35,25600.0,82.2613,82.376,82.2348,82.3584,25600.0
2014-12-01 13:00:00,93.35,93.39,93.27,93.29,9100.0,82.3584,82.3937,82.2878,82.3054,9100.0
2014-12-01 13:10:00,93.3,93.38,93.3,93.36,6100.0,82.3142,82.3848,82.3142,82.3672,6100.0
2014-12-01 13:20:00,93.37,93.43,93.35,93.42,7100.0,82.376,82.4289,82.3584,82.4201,7100.0
2014-12-01 13:30:00,93.43,93.51,93.38,93.49,21000.0,82.4289,82.4995,82.3848,82.4819,21000.0
2014-12-01 13:40:00,93.5,93.56,93.49,93.49,12500.0,82.4907,82.5436,82.4819,82.4819,12500.0
2014-12-01 13:50:00,93.45,93.45,93.28,93.29,7200.0,82.4466,82.4466,82.2966,82.3054,7200.0
2014-12-01 14:00:00,93.28,93.3,93.16,93.17,8200.0,82.2966,82.3142,82.1907,82.1996,8200.0
2014-12-01 14:10:00,93.18,93.18,93.09,93.15,7100.0,82.2084,82.2084,82.129,82.1819,7100.0
2014-12-01 14:20:00,93.14,93.14,93.01,93.06,9700.0,82.1731,82.1731,82.0584,82.1025,9700.0
2014-12-01 14:30:00,93.06,93.13,93.02,93.12,12400.0,82.1025,82.1643,82.0672,82.1554,12400.0
2014-12-01 14:40:00,93.12,93.12,93.03,93.04,8200.0,82.1554,82.1554,82.076,82.0849,8200.0
2014-12-01 14:50:00,93.03,93.14,93.03,93.1,9500.0,82.076,82.1731,82.076,82.1378,9500.0
2014-12-01 15:00:00,93.1,93.13,93.09,93.09,10500.0,82.1378,82.1643,82.129,82.129,10500.0
2014-12-01 15:10:00,93.1,93.16,93.07,93.15,12100.0,82.1378,82.1907,82.1113,82.1819,12100.0
2014-12-01 15:20:00,93.15,93.2,93.11,93.11,15300.0,82.1819,82.226,82.1466,82.1466,15300.0
2014-12-01 15:30:00,93.11,93.12,92.92,92.94,28700.0,82.1466,82.1554,81.979,81.9966,28700.0
2014-12-01 15:40:00,92.95,93.05,92.94,93.01,53000.0,82.0055,82.0937,81.9966,82.0584,53000.0
2014-12-01 15:50:00,93.01,93.08,92.97,92.99,62400.0,82.0584,82.1202,82.0231,82.0407,62400.0
2014-12-02 09:30:00,93.21,93.86,93.2,93.73,47800.0,82.2348,82.8083,82.226,82.6936,47800.0
2014-12-02 09:40:00,93.76,94.07,93.76,93.99,36500.0,82.7201,82.9936,82.7201,82.923,36500.0
2014-12-02 09:50:00,93.98,94.93,93.84,94.72,274800.0,82.9142,83.7523,82.7907,83.567,274800.0
2014-12-02 10:00:00,94.76,94.93,94.51,94.52,59600.0,83.6023,83.7523,83.3818,83.3906,59600.0
2014-12-02 10:10:00,94.54,94.62,94.06,94.3,89300.0,83.4082,83.4788,82.9848,83.1965,89300.0
2014-12-02 10:20:00,94.31,94.35,94.18,94.18,9900.0,83.2053,83.2406,83.0906,83.0906,9900.0
2014-12-02 10:30:00,94.17,94.23,94.12,94.18,23400.0,83.0818,83.1347,83.0377,83.0906,23400.0
2014-12-02 10:40:00,94.2,94.31,94.17,94.27,17800.0,83.1083,83.2053,83.0818,83.17,17800.0
2014-12-02 10:50:00,94.27,94.3,94.01,94.12,37600.0,83.17,83.1965,82.9406,83.0377,37600.0
2014-12-02 11:00:00,94.11,94.32,94.09,94.22,20300.0,83.0289,83.2141,83.0112,83.1259,20300.0
2014-12-02 11:10:00,94.23,94.28,94.2,94.26,18300.0,83.1347,83.1789,83.1083,83.1612,18300.0
2014-12-02 11:20:00,94.28,94.31,94.21,94.22,10300.0,83.1789,83.2053,83.1171,83.1259,10300.0
2014-12-02 11:30:00,94.2,94.37,94.16,94.35,17900.0,83.1083,83.2583,83.073,83.2406,17900.0
2014-12-02 11:40:00,94.35,94.41,94.33,94.41,21500.0,83.2406,83.2935,83.223,83.2935,21500.0
2014-12-02 11:50:00,94.41,94.46,94.37,94.42,25800.0,83.2935,83.3377,83.2583,83.3024,25800.0
2014-12-02 12:00:00,94.43,94.47,94.35,94.35,10200.0,83.3112,83.3465,83.2406,83.2406,10200.0
2014-12-02 12:10:00,94.35,94.35,94.21,94.22,9300.0,83.2406,83.2406,83.1171,83.1259,9300.0
2014-12-02 12:20:00,94.22,94.29,94.22,94.24,12400.0,83.1259,83.1877,83.1259,83.1436,12400.0
2014-12-02 12:30:00,94.23,94.24,94.15,94.22,8800.0,83.1347,83.1436,83.0642,83.1259,8800.0
2014-12-02 12:40:00,94.22,94.26,94.16,94.24,8100.0,83.1259,83.1612,83.073,83.1436,8100.0
2014-12-02 12:50:00,94.25,94.29,94.17,94.27,13500.0,83.1524,83.1877,83.0818,83.17,13500.0
2014-12-02 13:00:00,94.27,94.4,94.27,94.4,11600.0,83.17,83.2847,83.17,83.2847,11600.0
2014-12-02 13:10:00,94.4,94.5,94.4,94.5,16500.0,83.2847,83.373,83.2847,83.373,16500.0
2014-12-02 13:20:00,94.49,94.63,94.46,94.63,18100.0,83.3641,83.4876,83.3377,83.4876,18100.0
2014-12-02 13:30:00,94.6,94.62,94.54,94.58,8100.0,83.4612,83.4788,83.4082,83.4435,8100.0
2014-12-02 13:40:00,94.58,94.6,94.53,94.56,17800.0,83.4435,83.4612,83.3994,83.4259,17800.0
2014-12-02 13:50:00,94.57,94.58,94.47,94.58,12900.0,83.4347,83.4435,83.3465,83.4435,12900.0
2014-12-02 14:00:00,94.58,94.6,94.5,94.52,14200.0,83.4435,83.4612,83.373,83.3906,14200.0
2014-12-02 14:10:00,94.53,94.59,94.53,94.54,9400.0,83.3994,83.4524,83.3994,83.4082,9400.0
2014-12-02 14:20:00,94.56,94.75,94.54,94.71,36900.0,83.4259,83.5935,83.4082,83.5582,36900.0
2014-12-02 14:30:00,94.7,94.71,94.6,94.67,13200.0,83.5494,83.5582,83.4612,83.5229,13200.0
2014-12-02 14:40:00,94.68,94.76,94.65,94.75,24800.0,83.5318,83.6023,83.5053,83.5935,24800.0
2014-12-02 14:50:00,94.75,94.76,94.7,94.7,13000.0,83.5935,83.6023,83.5494,83.5494,13000.0
2014-12-02 15:00:00,94.7,94.75,94.69,94.71,8800.0,83.5494,83.5935,83.5406,83.5582,8800.0
2014-12-02 15:10:00,94.7,94.71,94.64,94.65,17100.0,83.5494,83.5582,83.4965,83.5053,17100.0
2014-12-02 15:20:00,94.65,94.65,94.56,94.64,45800.0,83.5053,83.5053,83.4259,83.4965,45800.0
2014-12-02 15:30:00,94.64,94.65,94.49,94.59,44700.0,83.4965,83.5053,83.3641,83.4524,44700.0
2014-12-02 15:40:00,94.57,94.61,94.51,94.59,45100.0,83.4347,83.47,83.3818,83.4524,45100.0
2014-12-02 15:50:00,94.58,94.65,94.53,94.65,82500.0,83.4435,83.5053,83.3994,83.5053,82500.0
2014-12-03 09:30:00,94.62,94.64,93.95,94.18,45200.0,83.4788,83.4965,82.8877,83.0906,45200.0
2014-12-03 09:40:00,94.15,94.22,94.0,94.12,14400.0,83.0642,83.1259,82.9318,83.0377,14400.0
2014-12-03 09:50:00,94.12,94.15,94.02,94.04,8000.0,83.0377,83.0642,82.9495,82.9671,8000.0
2014-12-03 10:00:00,94.04,94.2,94.0,94.2,16700.0,82.9671,83.1083,82.9318,83.1083,16700.0
2014-12-03 10:10:00,94.18,94.41,94.17,94.4,6300.0,83.0906,83.2935,83.0818,83.2847,6300.0
2014-12-03 10:20:00,94.4,94.43,94.28,94.31,14300.0,83.2847,83.3112,83.1789,83.2053,14300.0
2014-12-03 10:30:00,94.31,94.39,94.29,94.38,22800.0,83.2053,83.2759,83.1877,83.2671,22800.0
2014-12-03 10:40:00,94.4,94.52,94.39,94.47,11600.0,83.2847,83.3906,83.2759,83.3465,11600.0
2014-12-03 10:50:00,94.46,94.56,94.39,94.44,31300.0,83.3377,83.4259,83.2759,83.32,31300.0
2014-12-03 11:00:00,94.46,94.46,94.3,94.32,20300.0,83.3377,83.3377,83.1965,83.2141,20300.0
2014-12-03 11:10:00,94.32,94.4,94.2,94.33,30300.0,83.2141,83.2847,83.1083,83.223,30300.0
2014-12-03 11:20:00,94.33,94.45,94.31,94.45,34200.0,83.223,83.3288,83.2053,83.3288,34200.0
2014-12-03 11:30:00,94.45,94.5,94.25,94.25,20700.0,83.3288,83.373,83.1524,83.1524,20700.0
2014-12-03 11:40:00,94.26,94.3,94.11,94.29,19100.0,83.1612,83.1965,83.0289,83.1877,19100.0
2014-12-03 11:50:00,94.28,94.28,94.12,94.22,23100.0,83.1789,83.1789,83.0377,83.1259,23100.0
2014-12-03 12:00:00,94.21,94.3,94.21,94.21,11100.0,83.1171,83.1965,83.1171,83.1171,11100.0
2014-12-03 12:10:00,94.23,94.3,94.21,94.24,13400.0,83.1347,83.1965,83.1171,83.1436,13400.0
2014-12-03 12:20:00,94.22,94.32,94.22,94.29,18700.0,83.1259,83.2141,83.1259,83.1877,18700.0
2014-12-03 12:30:00,94.27,94.32,94.2,94.25,20300.0,83.17,83.2141,83.1083,83.1524,20300.0
2014-12-03 12:40:00,94.24,94.25,94.17,94.2,11500.0,83.1436,83.1524,83.0818,83.1083,11500.0
2014-12-03 12:50:00,94.21,94.29,94.2,94.2,4600.0,83.1171,83.1877,83.1083,83.1083,4600.0
2014-12-03 13:00:00,94.19,94.25,94.16,94.24,24100.0,83.0995,83.1524,83.073,83.1436,24100.0
2014-12-03 13:10:00,94.23,94.27,94.2,94.25,18500.0,83.1347,83.17,83.1083,83.1524,18500.0
2014-12-03 13:20:00,94.25,94.27,94.22,94.25,17700.0,83.1524,83.17,83.1259,83.1524,17700.0
2014-12-03 13:30:00,94.24,94.27,94.21,94.22,29100.0,83.1436,83.17,83.1171,83.1259,29100.0
2014-12-03 13:40:00,94.23,94.23,94.17,94.18,9000.0,83.1347,83.1347,83.0818,83.0906,9000.0
2014-12-03 13:50:00,94.18,94.21,94.16,94.21,12200.0,83.0906,83.1171,83.073,83.1171,12200.0
2014-12-03 14:00:00,94.2,94.27,94.17,94.21,26500.0,83.1083,83.17,83.0818,83.1171,26500.0
2014-12-03 14:10:00,94.23,94.3,94.18,94.3,17300.0,83.1347,83.1965,83.0906,83.1965,17300.0
2014-12-03 14:20:00,94.3,94.32,94.27,94.29,17300.0,83.1965,83.2141,83.17,83.1877,17300.0
2014-12-03 14:30:00,94.3,94.3,94.23,94.26,8800.0,83.1965,83.1965,83.1347,83.1612,8800.0
2014-12-03 14:40:00,94.25,94.41,94.25,94.38,13600.0,83.1524,83.2935,83.1524,83.2671,13600.0
2014-12-03 14:50:00,94.39,94.39,94.27,94.3,14500.0,83.2759,83.2759,83.17,83.1965,14500.0
2014-12-03 15:00:00,94.3,94.34,94.25,94.33,22400.0,83.1965,83.2318,83.1524,83.223,22400.0
2014-12-03 15:10:00,94.33,94.37,94.33,94.37,25600.0,83.223,83.2583,83.223,83.2583,25600.0
2014-12-03 15:20:00,94.37,94.5,94.32,94.48,50100.0,83.2583,83.373,83.2141,83.3553,50100.0
2014-12-03 15:30:00,94.49,94.51,94.44,94.5,24500.0,83.3641,83.3818,83.32,83.373,24500.0
2014-12-03 15:40:00,94.5,94.63,94.47,94.58,54500.0,83.373,83.4876,83.3465,83.4435,54500.0
2014-12-03 15:50:00,94.57,94.59,94.46,94.49,89100.0,83.4347,83.4524,83.3377,83.3641,89100.0
2014-12-04 09:30:00,94.12,94.58,94.12,94.58,31700.0,83.0377,83.4435,83.0377,83.4435,31700.0
2014-12-04 09:40:00,94.61,94.68,94.45,94.52,14400.0,83.47,83.5318,83.3288,83.3906,14400.0
2014-12-04 09:50:00,94.52,94.56,94.39,94.52,8800.0,83.3906,83.4259,83.2759,83.3906,8800.0
2014-12-04 10:00:00,94.57,94.57,94.38,94.4,14100.0,83.4347,83.4347,83.2671,83.2847,14100.0
2014-12-04 10:10:00,94.4,94.42,94.34,94.35,4300.0,83.2847,83.3024,83.2318,83.2406,4300.0
2014-12-04 10:20:00,94.36,94.38,94.16,94.16,6800.0,83.2494,83.2671,83.073,83.073,6800.0
2014-12-04 10:30:00,94.2,94.2,93.99,94.03,9200.0,83.1083,83.1083,82.923,82.9583,9200.0
2014-12-04 10:40:00,94.01,94.04,93.98,93.98,4300.0,82.9406,82.9671,82.9142,82.9142,4300.0
2014-12-04 10:50:00,94.0,94.01,93.93,93.95,26600.0,82.9318,82.9406,82.8701,82.8877,26600.0
2014-12-04 11:00:00,93.95,94.24,93.92,94.18,28900.0,82.8877,83.1436,82.8612,83.0906,28900.0
2014-12-04 11:10:00,94.21,94.3,94.21,94.27,6600.0,83.1171,83.1965,83.1171,83.17,6600.0
2014-12-04 11:20:00,94.26,94.34,94.25,94.25,8400.0,83.1612,83.2318,83.1524,83.1524,8400.0
2014-12-04 11:30:00,94.24,94.35,94.15,94.32,7000.0,83.1436,83.2406,83.0642,83.2141,7000.0
2014-12-04 11:40:00,94.31,94.51,94.31,94.49,10400.0,83.2053,83.3818,83.2053,83.3641,10400.0
2014-12-04 11:50:00,94.49,94.52,94.43,94.51,13700.0,83.3641,83.3906,83.3112,83.3818,13700.0
2014-12-04 12:00:00,94.51,94.7,94.5,94.7,25000.0,83.3818,83.5494,83.373,83.5494,25000.0
2014-12-04 12:10:00,94.74,94.82,94.71,94.77,17900.0,83.5847,83.6553,83.5582,83.6112,17900.0
2014-12-04 12:20:00,94.75,94.8,94.7,94.76,7500.0,83.5935,83.6376,83.5494,83.6023,7500.0
2014-12-04 12:30:00,94.77,95.01,94.76,94.9,15400.0,83.6112,83.8229,83.6023,83.7259,15400.0
2014-12-04 12:40:00,94.91,94.95,94.83,94.84,5100.0,83.7347,83.77,83.6641,83.6729,5100.0
2014-12-04 12:50:00,94.82,94.82,94.68,94.7,3300.0,83.6553,83.6553,83.5318,83.5494,3300.0
2014-12-04 13:00:00,94.71,94.75,94.67,94.72,2700.0,83.5582,83.5935,83.5229,83.567,2700.0
2014-12-04 13:10:00,94.69,94.69,94.64,94.66,2100.0,83.5406,83.5406,83.4965,83.5141,2100.0
2014-12-04 13:20:00,94.64,94.69,94.63,94.63,3600.0,83.4965,83.5406,83.4876,83.4876,3600.0
2014-12-04 13:30:00,94.62,94.63,94.49,94.49,3700.0,83.4788,83.4876,83.3641,83.3641,3700.0
2014-12-04 13:40:00,94.48,94.61,94.48,94.61,6200.0,83.3553,83.47,83.3553,83.47,6200.0
2014-12-04 13:50:00,94.62,94.7,94.62,94.69,10600.0,83.4788,83.5494,83.4788,83.5406,10600.0
2014-12-04 14:00:00,94.7,94.71,94.65,94.7,4000.0,83.5494,83.5582,83.5053,83.5494,4000.0
2014-12-04 14:10:00,94.71,94.72,94.62,94.62,5800.0,83.5582,83.567,83.4788,83.4788,5800.0
2014-12-04 14:20:00,94.62,94.68,94.62,94.65,4700.0,83.4788,83.5318,83.4788,83.5053,4700.0
2014-12-04 14:30:00,94.61,94.61,94.46,94.47,6900.0,83.47,83.47,83.3377,83.3465,6900.0
2014-12-04 14:40:00,94.46,94.47,94.4,94.41,9900.0,83.3377,83.3465,83.2847,83.2935,9900.0
2014-12-04 14:50:00,94.42,94.47,94.37,94.47,6600.0,83.3024,83.3465,83.2583,83.3465,6600.0
2014-12-04 15:00:00,94.48,94.5,94.43,94.43,5300.0,83.3553,83.373,83.3112,83.3112,5300.0
2014-12-04 15:10:00,94.44,94.44,94.33,94.33,9100.0,83.32,83.32,83.223,83.223,9100.0
2014-12-04 15:20:00,94.33,94.34,94.19,94.22,12900.0,83.223,83.2318,83.0995,83.1259,12900.0
2014-12-04 15:30:00,94.21,94.33,94.16,94.3,11100.0,83.1171,83.223,83.073,83.1965,11100.0
2014-12-04 15:40:00,94.29,94.36,94.25,94.29,28700.0,83.1877,83.2494,83.1524,83.1877,28700.0
2014-12-04 15:50:00,94.3,94.36,94.26,94.35,37100.0,83.1965,83.2494,83.1612,83.2406,37100.0
2014-12-05 09:30:00,94.28,94.44,94.13,94.26,49300.0,83.1789,83.32,83.0465,83.1612,49300.0
2014-12-05 09:40:00,94.23,94.51,94.07,94.18,20400.0,83.1347,83.3818,82.9936,83.0906,20400.0
2014-12-05 09:50:00,94.18,94.26,94.11,94.22,13600.0,83.0906,83.1612,83.0289,83.1259,13600.0
2014-12-05 10:00:00,94.19,94.3,94.08,94.21,18200.0,83.0995,83.1965,83.0024,83.1171,18200.0
2014-12-05 10:10:00,94.23,94.7,94.23,94.7,9400.0,83.1347,83.5494,83.1347,83.5494,9400.0
2014-12-05 10:20:00,94.69,94.69,94.59,94.59,7800.0,83.5406,83.5406,83.4524,83.4524,7800.0
2014-12-05 10:30:00,94.6,94.69,94.54,94.62,9300.0,83.4612,83.5406,83.4082,83.4788,9300.0
2014-12-05 10:40:00,94.63,94.69,94.61,94.66,5300.0,83.4876,83.5406,83.47,83.5141,5300.0
2014-12-05 10:50:00,94.63,94.65,94.53,94.6,6700.0,83.4876,83.5053,83.3994,83.4612,6700.0
2014-12-05 11:00:00,94.61,94.7,94.56,94.56,6800.0,83.47,83.5494,83.4259,83.4259,6800.0
2014-12-05 11:10:00,94.57,94.67,94.57,94.67,29700.0,83.4347,83.5229,83.4347,83.5229,29700.0
2014-12-05 11:20:00,94.64,94.86,94.64,94.82,8200.0,83.4965,83.6906,83.4965,83.6553,8200.0
2014-12-05 11:30:00,94.85,94.85,94.75,94.78,4200.0,83.6817,83.6817,83.5935,83.62,4200.0
2014-12-05 11:40:00,94.81,94.97,94.8,94.96,9500.0,83.6465,83.7876,83.6376,83.7788,9500.0
2014-12-05 11:50:00,94.97,95.0,94.82,94.84,9600.0,83.7876,83.8141,83.6553,83.6729,9600.0
2014-12-05 12:00:00,94.83,94.93,94.83,94.83,7300.0,83.6641,83.7523,83.6641,83.6641,7300.0
2014-12-05 12:10:00,94.79,94.81,94.67,94.68,5400.0,83.6288,83.6465,83.5229,83.5318,5400.0
2014-12-05 12:20:00,94.67,94.69,94.59,94.69,10600.0,83.5229,83.5406,83.4524,83.5406,10600.0
2014-12-05 12:30:00,94.71,94.72,94.65,94.65,15500.0,83.5582,83.567,83.5053,83.5053,15500.0
2014-12-05 12:40:00,94.62,94.68,94.6,94.61,3300.0,83.4788,83.5318,83.4612,83.47,3300.0
2014-12-05 12:50:00,94.59,94.59,94.5,94.52,6400.0,83.4524,83.4524,83.373,83.3906,6400.0
2014-12-05 13:00:00,94.52,94.64,94.5,94.59,4000.0,83.3906,83.4965,83.373,83.4524,4000.0
2014-12-05 13:10:00,94.58,94.61,94.51,94.53,4200.0,83.4435,83.47,83.3818,83.3994,4200.0
2014-12-05 13:20:00,94.54,94.54,94.46,94.53,5400.0,83.4082,83.4082,83.3377,83.3994,5400.0
2014-12-05 13:30:00,94.54,94.54,94.47,94.49,4400.0,83.4082,83.4082,83.3465,83.3641,4400.0
2014-12-05 13:40:00,94.48,94.55,94.48,94.51,6200.0,83.3553,83.4171,83.3553,83.3818,6200.0
2014-12-05 13:50:00,94.49,94.58,94.47,94.57,6700.0,83.3641,83.4435,83.3465,83.4347,6700.0
2014-12-05 14:00:00,94.55,94.59,94.5,94.59,9400.0,83.4171,83.4524,83.373,83.4524,9400.0
2014-12-05 14:10:00,94.59,94.65,94.54,94.56,5300.0,83.4524,83.5053,83.4082,83.4259,5300.0
2014-12-05 14:20:00,94.54,94.64,94.54,94.63,5600.0,83.4082,83.4965,83.4082,83.4876,5600.0
2014-12-05 14:30:00,94.63,94.66,94.59,94.66,4700.0,83.4876,83.5141,83.4524,83.5141,4700.0
2014-12-05 14:40:00,94.63,94.64,94.52,94.54,10200.0,83.4876,83.4965,83.3906,83.4082,10200.0
2014-12-05 14:50:00,94.53,94.58,94.52,94.53,7000.0,83.3994,83.4435,83.3906,83.3994,7000.0
2014-12-05 15:00:00,94.54,94.64,94.51,94.64,9400.0,83.4082,83.4965,83.3818,83.4965,9400.0
2014-12-05 15:10:00,94.62,94.65,94.57,94.63,8800.0,83.4788,83.5053,83.4347,83.4876,8800.0
2014-12-05 15:20:00,94.61,94.63,94.57,94.59,10900.0,83.47,83.4876,83.4347,83.4524,10900.0
2014-12-05 15:30:00,94.59,94.6,94.44,94.44,16800.0,83.4524,83.4612,83.32,83.32,16800.0
2014-12-05 15:40:00,94.44,94.5,94.34,94.35,32700.0,83.32,83.373,83.2318,83.2406,32700.0
2014-12-05 15:50:00,94.36,94.64,94.36,94.63,49500.0,83.2494,83.4965,83.2494,83.4876,49500.0
2014-12-08 09:30:00,94.52,94.89,94.4,94.66,31400.0,83.3906,83.717,83.2847,83.5141,31400.0
2014-12-08 09:40:00,94.78,95.02,94.72,95.01,14700.0,83.62,83.8317,83.567,83.8229,14700.0
2014-12-08 09:50:00,94.97,95.05,94.9,95.0,10100.0,83.7876,83.8582,83.7259,83.8141,10100.0
2014-12-08 10:00:00,95.04,95.22,95.03,95.22,15000.0,83.8494,84.0082,83.8405,84.0082,15000.0
2014-12-08 10:10:00,95.22,95.24,95.06,95.08,9900.0,84.0082,84.0258,83.867,83.8847,9900.0
2014-12-08 10:20:00,95.09,95.12,94.94,95.06,16900.0,83.8935,83.9199,83.7611,83.867,16900.0
2014-12-08 10:30:00,95.07,95.14,94.96,94.97,17700.0,83.8758,83.9376,83.7788,83.7876,17700.0
2014-12-08 10:40:00,94.98,95.11,94.98,95.02,17300.0,83.7964,83.9111,83.7964,83.8317,17300.0
2014-12-08 10:50:00,95.05,95.17,94.96,95.15,14200.0,83.8582,83.9641,83.7788,83.9464,14200.0
2014-12-08 11:00:00,95.13,95.25,95.13,95.2,18400.0,83.9288,84.0346,83.9288,83.9905,18400.0
2014-12-08 11:10:00,95.21,95.27,95.2,95.27,23500.0,83.9994,84.0523,83.9905,84.0523,23500.0
2014-12-08 11:20:00,95.27,95.3,95.09,95.09,25300.0,84.0523,84.0788,83.8935,83.8935,25300.0
2014-12-08 11:30:00,95.13,95.27,95.11,95.23,20100.0,83.9288,84.0523,83.9111,84.017,20100.0
2014-12-08 11:40:00,95.23,95.33,95.23,95.27,23100.0,84.017,84.1052,84.017,84.0523,23100.0
2014-12-08 11:50:00,95.27,95.37,95.23,95.23,21800.0,84.0523,84.1405,84.017,84.017,21800.0
2014-12-08 12:00:00,95.24,95.26,95.14,95.22,13100.0,84.0258,84.0435,83.9376,84.0082,13100.0
2014-12-08 12:10:00,95.21,95.22,94.87,94.94,14700.0,83.9994,84.0082,83.6994,83.7611,14700.0
2014-12-08 12:20:00,94.92,94.97,94.87,94.94,11800.0,83.7435,83.7876,83.6994,83.7611,11800.0
2014-12-08 12:30:00,94.94,95.03,94.92,95.01,15100.0,83.7611,83.8405,83.7435,83.8229,15100.0
2014-12-08 12:40:00,95.01,95.1,95.01,95.04,11700.0,83.8229,83.9023,83.8229,83.8494,11700.0
2014-12-08 12:50:00,95.05,95.07,94.84,94.85,8700.0,83.8582,83.8758,83.6729,83.6817,8700.0
2014-12-08 13:00:00,94.88,95.05,94.88,94.99,10700.0,83.7082,83.8582,83.7082,83.8053,10700.0
2014-12-08 13:10:00,94.98,94.99,94.89,94.93,11100.0,83.7964,83.8053,83.717,83.7523,11100.0
2014-12-08 13:20:00,94.93,94.93,94.81,94.87,65600.0,83.7523,83.7523,83.6465,83.6994,65600.0
2014-12-08 13:30:00,94.87,94.88,94.72,94.74,16900.0,83.6994,83.7082,83.567,83.5847,16900.0
2014-12-08 13:40:00,94.7,94.7,94.55,94.69,11300.0,83.5494,83.5494,83.4171,83.5406,11300.0
2014-12-08 13:50:00,94.68,94.74,94.63,94.64,9100.0,83.5318,83.5847,83.4876,83.4965,9100.0
2014-12-08 14:00:00,94.65,94.69,94.54,94.68,9500.0,83.5053,83.5406,83.4082,83.5318,9500.0
2014-12-08 14:10:00,94.68,94.68,94.45,94.53,12400.0,83.5318,83.5318,83.3288,83.3994,12400.0
2014-12-08 14:20:00,94.54,94.62,94.5,94.61,12500.0,83.4082,83.4788,83.373,83.47,12500.0
2014-12-08 14:30:00,94.62,94.75,94.62,94.73,14500.0,83.4788,83.5935,83.4788,83.5759,14500.0
2014-12-08 14:40:00,94.72,94.72,94.6,94.63,8900.0,83.567,83.567,83.4612,83.4876,8900.0
2014-12-08 14:50:00,94.65,94.71,94.65,94.7,29700.0,83.5053,83.5582,83.5053,83.5494,29700.0
2014-12-08 15:00:00,94.69,94.71,94.64,94.7,16000.0,83.5406,83.5582,83.4965,83.5494,16000.0
2014-12-08 15:10:00,94.69,94.7,94.62,94.62,16600.0,83.5406,83.5494,83.4788,83.4788,16600.0
2014-12-08 15:20:00,94.62,94.84,94.59,94.83,28400.0,83.4788,83.6729,83.4524,83.6641,28400.0
2014-12-08 15:30:00,94.82,94.82,94.69,94.74,20700.0,83.6553,83.6553,83.5406,83.5847,20700.0
2014-12-08 15:40:00,94.76,94.81,94.54,94.55,35200.0,83.6023,83.6465,83.4082,83.4171,35200.0
2014-12-08 15:50:00,94.55,94.67,94.52,94.61,74700.0,83.4171,83.5229,83.3906,83.47,74700.0
2014-12-09 09:30:00,93.73,94.13,93.47,93.83,43400.0,82.6936,83.0465,82.4642,82.7818,43400.0
2014-12-09 09:40:00,93.91,93.91,93.47,93.7,18700.0,82.8524,82.8524,82.4642,82.6671,18700.0
2014-12-09 09:50:00,93.67,93.8,93.41,93.47,28200.0,82.6407,82.7554,82.4113,82.4642,28200.0
2014-12-09 10:00:00,93.47,93.5,93.17,93.25,114200.0,82.4642,82.4907,82.1996,82.2701,114200.0
2014-12-09 10:10:00,93.29,93.53,93.26,93.51,15200.0,82.3054,82.5172,82.279,82.4995,15200.0
2014-12-09 10:20:00,93.52,93.63,93.35,93.43,21100.0,82.5083,82.6054,82.3584,82.4289,21100.0
2014-12-09 10:30:00,93.41,93.52,93.23,93.45,11500.0,82.4113,82.5083,82.2525,82.4466,11500.0
2014-12-09 10:40:00,93.46,93.52,93.43,93.51,30000.0,82.4554,82.5083,82.4289,82.4995,30000.0
2014-12-09 10:50:00,93.5,93.6,93.48,93.52,11100.0,82.4907,82.5789,82.4731,82.5083,11100.0
2014-12-09 11:00:00,93.54,93.55,93.36,93.36,9100.0,82.526,82.5348,82.3672,82.3672,9100.0
2014-12-09 11:10:00,93.34,93.5,93.29,93.5,18000.0,82.3495,82.4907,82.3054,82.4907,18000.0
2014-12-09 11:20:00,93.52,93.62,93.43,93.61,25800.0,82.5083,82.5966,82.4289,82.5877,25800.0
2014-12-09 11:30:00,93.6,93.76,93.55,93.76,11300.0,82.5789,82.7201,82.5348,82.7201,11300.0
2014-12-09 11:40:00,93.78,93.8,93.61,93.73,10200.0,82.7377,82.7554,82.5877,82.6936,10200.0
2014-12-09 11:50:00,93.72,93.8,93.71,93.77,9200.0,82.6848,82.7554,82.676,82.7289,9200.0
2014-12-09 12:00:00,93.77,93.84,93.68,93.81,8300.0,82.7289,82.7907,82.6495,82.7642,8300.0
2014-12-09 12:10:00,93.82,93.92,93.73,93.74,9200.0,82.773,82.8612,82.6936,82.7024,9200.0
2014-12-09 12:20:00,93.76,93.86,93.71,93.84,7100.0,82.7201,82.8083,82.676,82.7907,7100.0
2014-12-09 12:30:00,93.83,93.89,93.73,93.89,9700.0,82.7818,82.8348,82.6936,82.8348,9700.0
2014-12-09 12:40:00,93.9,93.96,93.78,93.79,9700.0,82.8436,82.8965,82.7377,82.7466,9700.0
2014-12-09 12:50:00,93.82,93.87,93.75,93.87,10000.0,82.773,82.8171,82.7113,82.8171,10000.0
2014-12-09 13:00:00,93.85,93.85,93.74,93.84,16000.0,82.7995,82.7995,82.7024,82.7907,16000.0
2014-12-09 13:10:00,93.86,93.99,93.85,93.93,9800.0,82.8083,82.923,82.7995,82.8701,9800.0
2014-12-09 13:20:00,93.92,93.95,93.88,93.95,9500.0,82.8612,82.8877,82.826,82.8877,9500.0
2014-12-09 13:30:00,93.94,94.1,93.94,94.1,7800.0,82.8789,83.0201,82.8789,83.0201,7800.0
2014-12-09 13:40:00,94.06,94.07,93.95,93.96,5600.0,82.9848,82.9936,82.8877,82.8965,5600.0
2014-12-09 13:50:00,93.96,93.98,93.89,93.9,6100.0,82.8965,82.9142,82.8348,82.8436,6100.0
2014-12-09 14:00:00,93.9,94.04,93.89,94.02,9400.0,82.8436,82.9671,82.8348,82.9495,9400.0
2014-12-09 14:10:00,94.06,94.09,93.82,93.82,9000.0,82.9848,83.0112,82.773,82.773,9000.0
2014-12-09 14:20:00,93.86,94.05,93.86,94.03,7400.0,82.8083,82.9759,82.8083,82.9583,7400.0
2014-12-09 14:30:00,94.01,94.02,93.85,93.96,8800.0,82.9406,82.9495,82.7995,82.8965,8800.0
2014-12-09 14:40:00,93.95,94.07,93.95,94.05,12200.0,82.8877,82.9936,82.8877,82.9759,12200.0
2014-12-09 14:50:00,94.06,94.11,93.98,94.08,15900.0,82.9848,83.0289,82.9142,83.0024,15900.0
2014-12-09 15:00:00,94.08,94.18,94.04,94.07,11800.0,83.0024,83.0906,82.9671,82.9936,11800.0
2014-12-09 15:10:00,94.09,94.16,94.02,94.09,11400.0,83.0112,83.073,82.9495,83.0112,11400.0
2014-12-09 15:20:00,94.1,94.19,94.06,94.07,12700.0,83.0201,83.0995,82.9848,82.9936,12700.0
2014-12-09 15:30:00,94.07,94.19,94.03,94.19,20800.0,82.9936,83.0995,82.9583,83.0995,20800.0
2014-12-09 15:40:00,94.19,94.39,94.16,94.39,43600.0,83.0995,83.2759,83.073,83.2759,43600.0
2014-12-09 15:50:00,94.38,94.47,94.3,94.41,56600.0,83.2671,83.3465,83.1965,83.2935,56600.0
2014-12-10 09:30:00,94.29,94.57,94.0,94.31,33900.0,83.1877,83.4347,82.9318,83.2053,33900.0
2014-12-10 09:40:00,94.31,94.46,94.08,94.16,8100.0,83.2053,83.3377,83.0024,83.073,8100.0
2014-12-10 09:50:00,94.07,94.16,94.03,94.08,5400.0,82.9936,83.073,82.9583,83.0024,5400.0
2014-12-10 10:00:00,94.1,94.14,93.88,93.91,16200.0,83.0201,83.0553,82.826,82.8524,16200.0
2014-12-10 10:10:00,93.94,94.02,93.86,93.95,10100.0,82.8789,82.9495,82.8083,82.8877,10100.0
2014-12-10 10:20:00,93.95,93.95,93.63,93.66,22100.0,82.8877,82.8877,82.6054,82.6319,22100.0
2014-12-10 10:30:00,93.64,93.65,93.37,93.45,30800.0,82.6142,82.623,82.376,82.4466,30800.0
2014-12-10 10:40:00,93.45,93.55,93.41,93.48,26900.0,82.4466,82.5348,82.4113,82.4731,26900.0
2014-12-10 10:50:00,93.52,93.6,93.48,93.58,27800.0,82.5083,82.5789,82.4731,82.5613,27800.0
2014-12-10 11:00:00,93.58,93.67,93.54,93.58,23800.0,82.5613,82.6407,82.526,82.5613,23800.0
2014-12-10 11:10:00,93.57,93.6,93.37,93.38,20900.0,82.5525,82.5789,82.376,82.3848,20900.0
2014-12-10 11:20:00,93.36,93.36,93.16,93.16,28100.0,82.3672,82.3672,82.1907,82.1907,28100.0
2014-12-10 11:30:00,93.18,93.18,93.01,93.14,37700.0,82.2084,82.2084,82.0584,82.1731,37700.0
2014-12-10 11:40:00,93.13,93.13,93.02,93.08,40700.0,82.1643,82.1643,82.0672,82.1202,40700.0
2014-12-10 11:50:00,93.08,93.36,93.08,93.35,23300.0,82.1202,82.3672,82.1202,82.3584,23300.0
2014-12-10 12:00:00,93.35,93.36,93.24,93.24,22600.0,82.3584,82.3672,82.2613,82.2613,22600.0
2014-12-10 12:10:00,93.24,93.24,93.08,93.09,25300.0,82.2613,82.2613,82.1202,82.129,25300.0
2014-12-10 12:20:00,93.09,93.27,93.06,93.26,29800.0,82.129,82.2878,82.1025,82.279,29800.0
2014-12-10 12:30:00,93.25,93.42,93.18,93.34,26100.0,82.2701,82.4201,82.2084,82.3495,26100.0
2014-12-10 12:40:00,93.34,93.48,93.34,93.48,16100.0,82.3495,82.4731,82.3495,82.4731,16100.0
2014-12-10 12:50:00,93.48,93.55,93.44,93.44,18000.0,82.4731,82.5348,82.4378,82.4378,18000.0
2014-12-10 13:00:00,93.45,93.52,93.42,93.5,17200.0,82.4466,82.5083,82.4201,82.4907,17200.0
2014-12-10 13:10:00,93.5,93.66,93.5,93.65,26200.0,82.4907,82.6319,82.4907,82.623,26200.0
2014-12-10 13:20:00,93.65,93.69,93.57,93.63,20600.0,82.623,82.6583,82.5525,82.6054,20600.0
2014-12-10 13:30:00,93.64,93.68,93.52,93.59,15300.0,82.6142,82.6495,82.5083,82.5701,15300.0
2014-12-10 13:40:00,93.59,93.6,93.4,93.41,33400.0,82.5701,82.5789,82.4025,82.4113,33400.0
2014-12-10 13:50:00,93.41,93.59,93.36,93.51,59200.0,82.4113,82.5701,82.3672,82.4995,59200.0
2014-12-10 14:00:00,93.49,93.6,93.43,93.6,20400.0,82.4819,82.5789,82.4289,82.5789,20400.0
2014-12-10 14:10:00,93.59,93.59,93.34,93.35,42000.0,82.5701,82.5701,82.3495,82.3584,42000.0
2014-12-10 14:20:00,93.36,93.36,93.03,93.03,18000.0,82.3672,82.3672,82.076,82.076,18000.0
2014-12-10 14:30:00,93.03,93.03,92.75,92.76,29700.0,82.076,82.076,81.829,81.8378,29700.0
2014-12-10 14:40:00,92.74,92.82,92.68,92.79,45700.0,81.8202,81.8908,81.7673,81.8643,45700.0
2014-12-10 14:50:00,92.79,92.79,92.39,92.4,52300.0,81.8643,81.8643,81.5114,81.5202,52300.0
2014-12-10 15:00:00,92.39,92.63,92.37,92.61,46700.0,81.5114,81.7231,81.4938,81.7055,46700.0
2014-12-10 15:10:00,92.6,92.79,92.6,92.73,40500.0,81.6967,81.8643,81.6967,81.8114,40500.0
2014-12-10 15:20:00,92.73,92.88,92.73,92.82,30600.0,81.8114,81.9437,81.8114,81.8908,30600.0
2014-12-10 15:30:00,92.8,92.89,92.7,92.73,36900.0,81.8731,81.9525,81.7849,81.8114,36900.0
2014-12-10 15:40:00,92.73,92.78,92.37,92.41,105800.0,81.8114,81.8555,81.4938,81.529,105800.0
2014-12-10 15:50:00,92.41,92.76,92.39,92.66,202200.0,81.529,81.8378,81.5114,81.7496,202200.0
2014-12-11 09:30:00,93.17,93.61,92.95,93.61,38600.0,82.1996,82.5877,82.0055,82.5877,38600.0
2014-12-11 09:40:00,93.61,93.68,93.4,93.61,34500.0,82.5877,82.6495,82.4025,82.5877,34500.0
2014-12-11 09:50:00,93.61,93.74,93.6,93.73,16100.0,82.5877,82.7024,82.5789,82.6936,16100.0
2014-12-11 10:00:00,93.73,93.74,93.35,93.43,60300.0,82.6936,82.7024,82.3584,82.4289,60300.0
2014-12-11 10:10:00,93.41,93.45,93.33,93.45,19100.0,82.4113,82.4466,82.3407,82.4466,19100.0
2014-12-11 10:20:00,93.43,93.56,93.38,93.44,31000.0,82.4289,82.5436,82.3848,82.4378,31000.0
2014-12-11 10:30:00,93.44,93.54,93.42,93.52,33500.0,82.4378,82.526,82.4201,82.5083,33500.0
2014-12-11 10:40:00,93.51,93.62,93.51,93.55,17000.0,82.4995,82.5966,82.4995,82.5348,17000.0
2014-12-11 10:50:00,93.54,93.61,93.48,93.52,32100.0,82.526,82.5877,82.4731,82.5083,32100.0
2014-12-11 11:00:00,93.52,93.63,93.47,93.54,42200.0,82.5083,82.6054,82.4642,82.526,42200.0
2014-12-11 11:10:00,93.55,93.63,93.49,93.49,39400.0,82.5348,82.6054,82.4819,82.4819,39400.0
2014-12-11 11:20:00,93.49,93.59,93.47,93.5,31500.0,82.4819,82.5701,82.4642,82.4907,31500.0
2014-12-11 11:30:00,93.49,93.65,93.49,93.59,36500.0,82.4819,82.623,82.4819,82.5701,36500.0
2014-12-11 11:40:00,93.6,93.65,93.55,93.57,27300.0,82.5789,82.623,82.5348,82.5525,27300.0
2014-12-11 11:50:00,93.59,93.73,93.58,93.72,32100.0,82.5701,82.6936,82.5613,82.6848,32100.0
2014-12-11 12:00:00,93.71,93.76,93.68,93.71,18500.0,82.676,82.7201,82.6495,82.676,18500.0
2014-12-11 12:10:00,93.72,93.72,93.51,93.58,21600.0,82.6848,82.6848,82.4995,82.5613,21600.0
2014-12-11 12:20:00,93.59,93.66,93.47,93.47,15500.0,82.5701,82.6319,82.4642,82.4642,15500.0
2014-12-11 12:30:00,93.46,93.54,93.41,93.45,18400.0,82.4554,82.526,82.4113,82.4466,18400.0
2014-12-11 12:40:00,93.44,93.55,93.37,93.52,21300.0,82.4378,82.5348,82.376,82.5083,21300.0
2014-12-11 12:50:00,93.53,93.72,93.47,93.67,44400.0,82.5172,82.6848,82.4642,82.6407,44400.0
2014-12-11 13:00:00,93.67,93.71,93.6,93.68,21100.0,82.6407,82.676,82.5789,82.6495,21100.0
2014-12-11 13:10:00,93.67,93.69,93.61,93.61,17700.0,82.6407,82.6583,82.5877,82.5877,17700.0
2014-12-11 13:20:00,93.6,93.67,93.55,93.62,12200.0,82.5789,82.6407,82.5348,82.5966,12200.0
2014-12-11 13:30:00,93.66,93.76,93.66,93.73,15500.0,82.6319,82.7201,82.6319,82.6936,15500.0
2014-12-11 13:40:00,93.75,93.96,93.73,93.91,21200.0,82.7113,82.8965,82.6936,82.8524,21200.0
2014-12-11 13:50:00,93.9,93.93,93.74,93.74,17700.0,82.8436,82.8701,82.7024,82.7024,17700.0
2014-12-11 14:00:00,93.72,93.77,93.65,93.77,14700.0,82.6848,82.7289,82.623,82.7289,14700.0
2014-12-11 14:10:00,93.76,93.76,93.56,93.57,21600.0,82.7201,82.7201,82.5436,82.5525,21600.0
2014-12-11 14:20:00,93.57,93.65,93.38,93.41,23700.0,82.5525,82.623,82.3848,82.4113,23700.0
2014-12-11 14:30:00,93.39,93.44,93.33,93.42,22600.0,82.3937,82.4378,82.3407,82.4201,22600.0
2014-12-11 14:40:00,93.41,93.49,93.2,93.25,32800.0,82.4113,82.4819,82.226,82.2701,32800.0
2014-12-11 14:50:00,93.27,93.32,93.13,93.17,23700.0,82.2878,82.3319,82.1643,82.1996,23700.0
2014-12-11 15:00:00,93.18,93.46,93.16,93.43,29600.0,82.2084,82.4554,82.1907,82.4289,29600.0
2014-12-11 15:10:00,93.42,93.65,93.35,93.62,61000.0,82.4201,82.623,82.3584,82.5966,61000.0
2014-12-11 15:20:00,93.62,93.74,93.55,93.68,25300.0,82.5966,82.7024,82.5348,82.6495,25300.0
2014-12-11 15:30:00,93.69,93.74,93.52,93.58,28900.0,82.6583,82.7024,82.5083,82.5613,28900.0
2014-12-11 15:40:00,93.59,93.67,93.35,93.36,48900.0,82.5701,82.6407,82.3584,82.3672,48900.0
2014-12-11 15:50:00,93.36,93.46,93.17,93.4,128100.0,82.3672,82.4554,82.1996,82.4025,128100.0
2014-12-12 09:30:00,92.63,92.96,92.5,92.95,29600.0,81.7231,82.0143,81.6084,82.0055,29600.0
2014-12-12 09:40:00,92.92,92.96,92.66,92.66,6000.0,81.979,82.0143,81.7496,81.7496,6000.0
2014-12-12 09:50:00,92.69,93.25,92.69,93.25,10300.0,81.7761,82.2701,81.7761,82.2701,10300.0
2014-12-12 10:00:00,93.26,93.36,93.07,93.12,10700.0,82.279,82.3672,82.1113,82.1554,10700.0
2014-12-12 10:10:00,93.16,93.16,92.77,92.95,9200.0,82.1907,82.1907,81.8467,82.0055,9200.0
2014-12-12 10:20:00,92.97,92.97,92.72,92.8,16300.0,82.0231,82.0231,81.8025,81.8731,16300.0
2014-12-12 10:30:00,92.8,92.94,92.8,92.82,13200.0,81.8731,81.9966,81.8731,81.8908,13200.0
2014-12-12 10:40:00,92.83,92.84,92.68,92.79,8000.0,81.8996,81.9084,81.7673,81.8643,8000.0
2014-12-12 10:50:00,92.79,92.82,92.65,92.69,22700.0,81.8643,81.8908,81.7408,81.7761,22700.0
2014-12-12 11:00:00,92.66,92.76,92.57,92.73,11500.0,81.7496,81.8378,81.6702,81.8114,11500.0
2014-12-12 11:10:00,92.71,92.74,92.53,92.56,20100.0,81.7937,81.8202,81.6349,81.6614,20100.0
2014-12-12 11:20:00,92.56,92.65,92.36,92.37,28700.0,81.6614,81.7408,81.4849,81.4938,28700.0
2014-12-12 11:30:00,92.38,92.66,92.37,92.6,19500.0,81.5026,81.7496,81.4938,81.6967,19500.0
2014-12-12 11:40:00,92.61,92.72,92.5,92.63,15600.0,81.7055,81.8025,81.6084,81.7231,15600.0
2014-12-12 11:50:00,92.62,92.73,92.4,92.41,14900.0,81.7143,81.8114,81.5202,81.529,14900.0
2014-12-12 12:00:00,92.42,92.51,92.37,92.47,17600.0,81.5379,81.6173,81.4938,81.582,17600.0
2014-12-12 12:10:00,92.49,92.64,92.49,92.6,13300.0,81.5996,81.732,81.5996,81.6967,13300.0
2014-12-12 12:20:00,92.58,92.76,92.54,92.76,10200.0,81.679,81.8378,81.6437,81.8378,10200.0
2014-12-12 12:30:00,92.75,92.85,92.7,92.77,13400.0,81.829,81.9172,81.7849,81.8467,13400.0
2014-12-12 12:40:00,92.79,92.87,92.67,92.87,10100.0,81.8643,81.9349,81.7584,81.9349,10100.0
2014-12-12 12:50:00,92.84,92.84,92.55,92.56,12700.0,81.9084,81.9084,81.6526,81.6614,12700.0
2014-12-12 13:00:00,92.6,92.77,92.49,92.77,11700.0,81.6967,81.8467,81.5996,81.8467,11700.0
2014-12-12 13:10:00,92.83,93.14,92.77,93.11,13400.0,81.8996,82.1731,81.8467,82.1466,13400.0
2014-12-12 13:20:00,93.12,93.27,93.05,93.05,9900.0,82.1554,82.2878,82.0937,82.0937,9900.0
2014-12-12 13:30:00,93.05,93.05,92.81,92.85,8700.0,82.0937,82.0937,81.8819,81.9172,8700.0
2014-12-12 13:40:00,92.85,92.95,92.79,92.95,11700.0,81.9172,82.0055,81.8643,82.0055,11700.0
2014-12-12 13:50:00,92.98,93.11,92.98,93.1,9800.0,82.0319,82.1466,82.0319,82.1378,9800.0
2014-12-12 14:00:00,93.08,93.09,92.92,92.95,10100.0,82.1202,82.129,81.979,82.0055,10100.0
2014-12-12 14:10:00,92.93,92.93,92.75,92.77,9300.0,81.9878,81.9878,81.829,81.8467,9300.0
2014-12-12 14:20:00,92.78,92.84,92.59,92.59,16100.0,81.8555,81.9084,81.6878,81.6878,16100.0
2014-12-12 14:30:00,92.59,92.7,92.51,92.58,32200.0,81.6878,81.7849,81.6173,81.679,32200.0
2014-12-12 14:40:00,92.59,92.61,92.47,92.5,21700.0,81.6878,81.7055,81.582,81.6084,21700.0
2014-12-12 14:50:00,92.5,92.61,92.49,92.61,15900.0,81.6084,81.7055,81.5996,81.7055,15900.0
2014-12-12 15:00:00,92.6,92.76,92.56,92.65,22100.0,81.6967,81.8378,81.6614,81.7408,22100.0
2014-12-12 15:10:00,92.64,92.65,92.51,92.56,27800.0,81.732,81.7408,81.6173,81.6614,27800.0
2014-12-12 15:20:00,92.53,92.59,92.4,92.49,34700.0,81.6349,81.6878,81.5202,81.5996,34700.0
2014-12-12 15:30:00,92.47,92.48,92.14,92.16,45900.0,81.582,81.5908,81.2908,81.3085,45900.0
2014-12-12 15:40:00,92.15,92.17,91.91,92.03,61000.0,81.2997,81.3173,81.0879,81.1938,61000.0
2014-12-12 15:50:00,92.01,92.23,91.95,92.06,236400.0,81.1761,81.3702,81.1232,81.2203,236400.0
2014-12-15 09:30:00,92.55,92.7,92.44,92.67,27700.0,81.6526,81.7849,81.5555,81.7584,27700.0
2014-12-15 09:40:00,92.67,92.69,92.4,92.5,11400.0,81.7584,81.7761,81.5202,81.6084,11400.0
2014-12-15 09:50:00,92.55,92.86,92.47,92.82,30000.0,81.6526,81.9261,81.582,81.8908,30000.0
2014-12-15 10:00:00,92.79,92.81,92.36,92.36,10800.0,81.8643,81.8819,81.4849,81.4849,10800.0
2014-12-15 10:10:00,92.41,92.5,92.33,92.4,30600.0,81.529,81.6084,81.4585,81.5202,30600.0
2014-12-15 10:20:00,92.38,92.38,92.18,92.31,9700.0,81.5026,81.5026,81.3261,81.4408,9700.0
2014-12-15 10:30:00,92.3,92.4,92.05,92.05,30900.0,81.432,81.5202,81.2114,81.2114,30900.0
2014-12-15 10:40:00,92.07,92.11,91.95,92.08,13500.0,81.2291,81.2644,81.1232,81.2379,13500.0
2014-12-15 10:50:00,92.1,92.43,92.1,92.3,28000.0,81.2555,81.5467,81.2555,81.432,28000.0
2014-12-15 11:00:00,92.28,92.28,91.91,92.05,23800.0,81.4143,81.4143,81.0879,81.2114,23800.0
2014-12-15 11:10:00,92.08,92.11,91.66,91.69,22000.0,81.2379,81.2644,80.8674,80.8938,22000.0
2014-12-15 11:20:00,91.68,91.73,91.34,91.47,14200.0,80.885,80.9291,80.585,80.6997,14200.0
2014-12-15 11:30:00,91.47,91.6,91.31,91.31,17300.0,80.6997,80.8144,80.5586,80.5586,17300.0
2014-12-15 11:40:00,91.32,91.34,91.14,91.14,18500.0,80.5674,80.585,80.4086,80.4086,18500.0
2014-12-15 11:50:00,91.12,91.22,90.96,91.0,17100.0,80.3909,80.4792,80.2498,80.2851,17100.0
2014-12-15 12:00:00,91.04,91.27,91.01,91.14,33200.0,80.3204,80.5233,80.2939,80.4086,33200.0
2014-12-15 12:10:00,91.13,91.17,90.99,90.99,29100.0,80.3998,80.435,80.2762,80.2762,29100.0
2014-12-15 12:20:00,91.0,91.22,91.0,91.16,29600.0,80.2851,80.4792,80.2851,80.4262,29600.0
2014-12-15 12:30:00,91.16,91.48,91.07,91.45,24000.0,80.4262,80.7085,80.3468,80.6821,24000.0
2014-12-15 12:40:00,91.46,91.47,91.28,91.37,13200.0,80.6909,80.6997,80.5321,80.6115,13200.0
2014-12-15 12:50:00,91.38,91.76,91.35,91.69,43700.0,80.6203,80.9556,80.5939,80.8938,43700.0
2014-12-15 13:00:00,91.71,91.78,91.54,91.55,10400.0,80.9115,80.9732,80.7615,80.7703,10400.0
2014-12-15 13:10:00,91.52,91.57,91.19,91.28,13600.0,80.7438,80.7879,80.4527,80.5321,13600.0
2014-12-15 13:20:00,91.27,91.42,91.14,91.14,17100.0,80.5233,80.6556,80.4086,80.4086,17100.0
2014-12-15 13:30:00,91.13,91.42,91.09,91.34,15300.0,80.3998,80.6556,80.3645,80.585,15300.0
2014-12-15 13:40:00,91.33,91.47,91.29,91.34,10200.0,80.5762,80.6997,80.5409,80.585,10200.0
2014-12-15 13:50:00,91.33,91.33,91.22,91.29,22000.0,80.5762,80.5762,80.4792,80.5409,22000.0
2014-12-15 14:00:00,91.24,91.39,91.22,91.34,10700.0,80.4968,80.6291,80.4792,80.585,10700.0
2014-12-15 14:10:00,91.38,91.38,91.15,91.16,14600.0,80.6203,80.6203,80.4174,80.4262,14600.0
2014-12-15 14:20:00,91.15,91.66,91.14,91.56,19400.0,80.4174,80.8674,80.4086,80.7791,19400.0
2014-12-15 14:30:00,91.55,91.66,91.43,91.55,23300.0,80.7703,80.8674,80.6644,80.7703,23300.0
2014-12-15 14:40:00,91.57,91.59,91.23,91.32,19300.0,80.7879,80.8056,80.488,80.5674,19300.0
2014-12-15 14:50:00,91.29,91.42,91.29,91.41,24100.0,80.5409,80.6556,80.5409,80.6468,24100.0
2014-12-15 15:00:00,91.38,91.61,91.37,91.56,15900.0,80.6203,80.8232,80.6115,80.7791,15900.0
2014-12-15 15:10:00,91.58,91.65,91.41,91.45,20600.0,80.7968,80.8585,80.6468,80.6821,20600.0
2014-12-15 15:20:00,91.44,91.6,91.34,91.37,26900.0,80.6733,80.8144,80.585,80.6115,26900.0
2014-12-15 15:30:00,91.35,91.66,91.28,91.56,97900.0,80.5939,80.8674,80.5321,80.7791,97900.0
2014-12-15 15:40:00,91.58,91.61,91.36,91.5,41200.0,80.7968,80.8232,80.6027,80.7262,41200.0
2014-12-15 15:50:00,91.5,91.56,91.34,91.39,128500.0,80.7262,80.7791,80.585,80.6291,128500.0
2014-12-16 09:30:00,91.11,91.47,90.93,91.33,30400.0,80.3821,80.6997,80.2233,80.5762,30400.0
2014-12-16 09:40:00,91.35,91.74,91.35,91.56,13500.0,80.5939,80.9379,80.5939,80.7791,13500.0
2014-12-16 09:50:00,91.62,91.71,91.34,91.37,32800.0,80.8321,80.9115,80.585,80.6115,32800.0
2014-12-16 10:00:00,91.42,91.52,91.15,91.18,25000.0,80.6556,80.7438,80.4174,80.4439,25000.0
2014-12-16 10:10:00,91.19,91.7,91.13,91.59,15100.0,80.4527,80.9026,80.3998,80.8056,15100.0
2014-12-16 10:20:00,91.57,91.68,91.42,91.59,16000.0,80.7879,80.885,80.6556,80.8056,16000.0
2014-12-16 10:30:00,91.53,91.57,91.35,91.38,22000.0,80.7527,80.7879,80.5939,80.6203,22000.0
2014-12-16 10:40:00,91.38,91.57,91.27,91.47,19100.0,80.6203,80.7879,80.5233,80.6997,19100.0
2014-12-16 10:50:00,91.45,91.96,91.45,91.9,13200.0,80.6821,81.132,80.6821,81.0791,13200.0
2014-12-16 11:00:00,91.91,91.95,91.74,91.74,16300.0,81.0879,81.1232,80.9379,80.9379,16300.0
2014-12-16 11:10:00,91.71,92.02,91.69,92.02,8300.0,80.9115,81.185,80.8938,81.185,8300.0
2014-12-16 11:20:00,92.0,92.6,91.99,92.55,27400.0,81.1673,81.6967,81.1585,81.6526,27400.0
2014-12-16 11:30:00,92.49,92.62,92.36,92.38,8600.0,81.5996,81.7143,81.4849,81.5026,8600.0
2014-12-16 11:40:00,92.35,92.42,92.25,92.33,15600.0,81.4761,81.5379,81.3879,81.4585,15600.0
2014-12-16 11:50:00,92.33,92.38,92.12,92.15,4800.0,81.4585,81.5026,81.2732,81.2997,4800.0
2014-12-16 12:00:00,92.17,92.25,92.04,92.05,6900.0,81.3173,81.3879,81.2026,81.2114,6900.0
2014-12-16 12:10:00,92.01,92.1,91.88,91.97,14500.0,81.1761,81.2555,81.0614,81.1409,14500.0
2014-12-16 12:20:00,91.91,91.94,91.87,91.94,8300.0,81.0879,81.1144,81.0526,81.1144,8300.0
2014-12-16 12:30:00,91.89,91.97,91.89,91.92,8500.0,81.0703,81.1409,81.0703,81.0967,8500.0
2014-12-16 12:40:00,91.92,91.96,91.63,91.7,13200.0,81.0967,81.132,80.8409,80.9026,13200.0
2014-12-16 12:50:00,91.7,91.8,91.66,91.69,8200.0,80.9026,80.9909,80.8674,80.8938,8200.0
2014-12-16 13:00:00,91.68,91.8,91.57,91.57,9700.0,80.885,80.9909,80.7879,80.7879,9700.0
2014-12-16 13:10:00,91.57,91.57,91.18,91.25,55500.0,80.7879,80.7879,80.4439,80.5056,55500.0
2014-12-16 13:20:00,91.29,91.4,91.26,91.39,15800.0,80.5409,80.638,80.5145,80.6291,15800.0
2014-12-16 13:30:00,91.38,91.49,91.25,91.47,15000.0,80.6203,80.7174,80.5056,80.6997,15000.0
2014-12-16 13:40:00,91.52,91.67,91.47,91.6,39000.0,80.7438,80.8762,80.6997,80.8144,39000.0
2014-12-16 13:50:00,91.56,91.71,91.56,91.59,11900.0,80.7791,80.9115,80.7791,80.8056,11900.0
2014-12-16 14:00:00,91.6,91.68,91.47,91.66,16100.0,80.8144,80.885,80.6997,80.8674,16100.0
2014-12-16 14:10:00,91.67,91.67,91.43,91.49,11000.0,80.8762,80.8762,80.6644,80.7174,11000.0
2014-12-16 14:20:00,91.51,91.57,91.45,91.56,13200.0,80.735,80.7879,80.6821,80.7791,13200.0
2014-12-16 14:30:00,91.56,91.65,91.51,91.53,13400.0,80.7791,80.8585,80.735,80.7527,13400.0
2014-12-16 14:40:00,91.55,91.71,91.52,91.56,9200.0,80.7703,80.9115,80.7438,80.7791,9200.0
2014-12-16 14:50:00,91.55,91.57,91.41,91.51,21200.0,80.7703,80.7879,80.6468,80.735,21200.0
2014-12-16 15:00:00,91.5,91.58,91.35,91.53,13200.0,80.7262,80.7968,80.5939,80.7527,13200.0
2014-12-16 15:10:00,91.49,91.51,91.34,91.44,13100.0,80.7174,80.735,80.585,80.6733,13100.0
2014-12-16 15:20:00,91.44,91.44,91.1,91.13,34500.0,80.6733,80.6733,80.3733,80.3998,34500.0
2014-12-16 15:30:00,91.11,91.35,91.0,91.05,52300.0,80.3821,80.5939,80.2851,80.3292,52300.0
2014-12-16 15:40:00,91.05,91.07,90.78,90.98,57100.0,80.3292,80.3468,80.091,80.2674,57100.0
2014-12-16 15:50:00,90.98,91.2,90.76,90.8,385500.0,80.2674,80.4615,80.0733,80.1086,385500.0
2014-12-17 09:30:00,90.96,91.4,90.7,91.4,53000.0,80.2498,80.638,80.0204,80.638,53000.0
2014-12-17 09:40:00,91.42,91.8,91.21,91.25,23700.0,80.6556,80.9909,80.4703,80.5056,23700.0
2014-12-17 09:50:00,91.25,91.48,91.23,91.48,41600.0,80.5056,80.7085,80.488,80.7085,41600.0
2014-12-17 10:00:00,91.49,91.54,91.0,91.03,44000.0,80.7174,80.7615,80.2851,80.3115,44000.0
2014-12-17 10:10:00,91.03,91.09,90.77,90.81,35700.0,80.3115,80.3645,80.0821,80.1174,35700.0
2014-12-17 10:20:00,90.82,90.89,90.68,90.84,56400.0,80.1263,80.188,80.0027,80.1439,56400.0
2014-12-17 10:30:00,90.83,90.9,90.75,90.77,27300.0,80.1351,80.1968,80.0645,80.0821,27300.0
2014-12-17 10:40:00,90.8,90.85,90.69,90.74,24000.0,80.1086,80.1527,80.0116,80.0557,24000.0
2014-12-17 10:50:00,90.74,90.74,90.57,90.6,13100.0,80.0557,80.0557,79.9057,79.9322,13100.0
2014-12-17 11:00:00,90.61,90.75,90.61,90.68,17100.0,79.941,80.0645,79.941,80.0027,17100.0
2014-12-17 11:10:00,90.69,90.78,90.59,90.78,25300.0,80.0116,80.091,79.9233,80.091,25300.0
2014-12-17 11:20:00,90.79,90.97,90.75,90.87,24000.0,80.0998,80.2586,80.0645,80.1704,24000.0
2014-12-17 11:30:00,90.9,91.11,90.75,91.11,84600.0,80.1968,80.3821,80.0645,80.3821,84600.0
2014-12-17 11:40:00,91.12,91.21,90.97,91.17,81900.0,80.3909,80.4703,80.2586,80.435,81900.0
2014-12-17 11:50:00,91.19,91.54,91.16,91.42,22500.0,80.4527,80.7615,80.4262,80.6556,22500.0
2014-12-17 12:00:00,91.45,91.64,91.42,91.59,37600.0,80.6821,80.8497,80.6556,80.8056,37600.0
2014-12-17 12:10:00,91.57,91.58,91.35,91.35,14200.0,80.7879,80.7968,80.5939,80.5939,14200.0
2014-12-17 12:20:00,91.35,91.35,91.13,91.14,15400.0,80.5939,80.5939,80.3998,80.4086,15400.0
2014-12-17 12:30:00,91.14,91.36,91.14,91.23,11300.0,80.4086,80.6027,80.4086,80.488,11300.0
2014-12-17 12:40:00,91.25,91.35,91.19,91.34,15500.0,80.5056,80.5939,80.4527,80.585,15500.0
2014-12-17 12:50:00,91.35,91.52,91.35,91.48,16400.0,80.5939,80.7438,80.5939,80.7085,16400.0
2014-12-17 13:00:00,91.51,91.56,91.43,91.47,9200.0,80.735,80.7791,80.6644,80.6997,9200.0
2014-12-17 13:10:00,91.47,91.53,91.41,91.48,17100.0,80.6997,80.7527,80.6468,80.7085,17100.0
2014-12-17 13:20:00,91.48,91.52,91.28,91.31,21000.0,80.7085,80.7438,80.5321,80.5586,21000.0
2014-12-17 13:30:00,91.34,91.47,91.32,91.42,7800.0,80.585,80.6997,80.5674,80.6556,7800.0
2014-12-17 13:40:00,91.46,91.58,91.39,91.49,11500.0,80.6909,80.7968,80.6291,80.7174,11500.0
2014-12-17 13:50:00,91.45,91.86,91.43,91.85,15400.0,80.6821,81.0438,80.6644,81.035,15400.0
2014-12-17 14:00:00,91.81,92.77,91.71,92.24,53300.0,80.9997,81.8467,80.9115,81.3791,53300.0
2014-12-17 14:10:00,92.24,92.57,92.2,92.46,26900.0,81.3791,81.6702,81.3438,81.5732,26900.0
2014-12-17 14:20:00,92.42,92.57,92.33,92.39,15000.0,81.5379,81.6702,81.4585,81.5114,15000.0
2014-12-17 14:30:00,92.41,92.58,92.21,92.54,26300.0,81.529,81.679,81.3526,81.6437,26300.0
2014-12-17 14:40:00,92.54,92.54,92.09,92.2,24100.0,81.6437,81.6437,81.2467,81.3438,24100.0
2014-12-17 14:50:00,92.2,92.47,92.2,92.24,15800.0,81.3438,81.582,81.3438,81.3791,15800.0
2014-12-17 15:00:00,92.22,92.24,91.92,92.01,31800.0,81.3614,81.3791,81.0967,81.1761,31800.0
2014-12-17 15:10:00,92.04,92.4,92.01,92.4,21400.0,81.2026,81.5202,81.1761,81.5202,21400.0
2014-12-17 15:20:00,92.44,92.69,92.29,92.65,25700.0,81.5555,81.7761,81.4232,81.7408,25700.0
2014-12-17 15:30:00,92.65,92.77,92.51,92.63,38800.0,81.7408,81.8467,81.6173,81.7231,38800.0
2014-12-17 15:40:00,92.62,93.02,92.62,92.91,72400.0,81.7143,82.0672,81.7143,81.9702,72400.0
2014-12-17 15:50:00,92.91,92.94,92.7,92.85,117500.0,81.9702,81.9966,81.7849,81.9172,117500.0
2014-12-18 09:30:00,93.97,94.39,93.61,93.68,53000.0,82.9054,83.2759,82.5877,82.6495,53000.0
2014-12-18 09:40:00,93.71,93.97,93.69,93.93,28700.0,82.676,82.9054,82.6583,82.8701,28700.0
2014-12-18 09:50:00,93.92,94.02,93.7,93.99,47500.0,82.8612,82.9495,82.6671,82.923,47500.0
2014-12-18 10:00:00,94.04,94.1,93.77,93.9,69100.0,82.9671,83.0201,82.7289,82.8436,69100.0
2014-12-18 10:10:00,93.9,94.43,93.9,94.29,35200.0,82.8436,83.3112,82.8436,83.1877,35200.0
2014-12-18 10:20:00,94.23,94.4,94.22,94.28,31000.0,83.1347,83.2847,83.1259,83.1789,31000.0
2014-12-18 10:30:00,94.24,94.38,94.21,94.29,22900.0,83.1436,83.2671,83.1171,83.1877,22900.0
2014-12-18 10:40:00,94.26,94.41,94.24,94.29,22600.0,83.1612,83.2935,83.1436,83.1877,22600.0
2014-12-18 10:50:00,94.28,94.32,94.16,94.2,16100.0,83.1789,83.2141,83.073,83.1083,16100.0
2014-12-18 11:00:00,94.19,94.19,93.98,94.02,14200.0,83.0995,83.0995,82.9142,82.9495,14200.0
2014-12-18 11:10:00,94.04,94.21,93.95,94.19,25100.0,82.9671,83.1171,82.8877,83.0995,25100.0
2014-12-18 11:20:00,94.23,94.3,94.19,94.22,18200.0,83.1347,83.1965,83.0995,83.1259,18200.0
2014-12-18 11:30:00,94.2,94.26,94.11,94.22,18500.0,83.1083,83.1612,83.0289,83.1259,18500.0
2014-12-18 11:40:00,94.2,94.41,94.16,94.41,18300.0,83.1083,83.2935,83.073,83.2935,18300.0
2014-12-18 11:50:00,94.42,94.69,94.39,94.64,20300.0,83.3024,83.5406,83.2759,83.4965,20300.0
2014-12-18 12:00:00,94.67,94.74,94.61,94.69,17700.0,83.5229,83.5847,83.47,83.5406,17700.0
2014-12-18 12:10:00,94.69,94.72,94.58,94.69,15000.0,83.5406,83.567,83.4435,83.5406,15000.0
2014-12-18 12:20:00,94.69,94.69,94.55,94.64,11800.0,83.5406,83.5406,83.4171,83.4965,11800.0
2014-12-18 12:30:00,94.66,94.66,94.52,94.58,18300.0,83.5141,83.5141,83.3906,83.4435,18300.0
2014-12-18 12:40:00,94.58,94.74,94.58,94.69,16500.0,83.4435,83.5847,83.4435,83.5406,16500.0
2014-12-18 12:50:00,94.72,94.78,94.68,94.76,17200.0,83.567,83.62,83.5318,83.6023,17200.0
2014-12-18 13:00:00,94.77,94.79,94.71,94.78,9900.0,83.6112,83.6288,83.5582,83.62,9900.0
2014-12-18 13:10:00,94.77,94.85,94.75,94.83,15400.0,83.6112,83.6817,83.5935,83.6641,15400.0
2014-12-18 13:20:00,94.85,95.04,94.85,95.02,26200.0,83.6817,83.8494,83.6817,83.8317,26200.0
2014-12-18 13:30:00,95.02,95.09,94.94,95.02,16600.0,83.8317,83.8935,83.7611,83.8317,16600.0
2014-12-18 13:40:00,95.03,95.08,94.99,95.05,18700.0,83.8405,83.8847,83.8053,83.8582,18700.0
2014-12-18 13:50:00,95.02,95.1,94.95,95.07,20900.0,83.8317,83.9023,83.77,83.8758,20900.0
2014-12-18 14:00:00,95.05,95.07,94.9,94.92,20300.0,83.8582,83.8758,83.7259,83.7435,20300.0
2014-12-18 14:10:00,94.94,95.01,94.91,94.98,29700.0,83.7611,83.8229,83.7347,83.7964,29700.0
2014-12-18 14:20:00,94.97,94.97,94.89,94.9,16000.0,83.7876,83.7876,83.717,83.7259,16000.0
2014-12-18 14:30:00,94.86,95.06,94.81,95.06,50900.0,83.6906,83.867,83.6465,83.867,50900.0
2014-12-18 14:40:00,95.04,95.13,94.99,95.0,34100.0,83.8494,83.9288,83.8053,83.8141,34100.0
2014-12-18 14:50:00,94.99,95.15,94.99,95.09,25000.0,83.8053,83.9464,83.8053,83.8935,25000.0
2014-12-18 15:00:00,95.09,95.24,95.05,95.12,53500.0,83.8935,84.0258,83.8582,83.9199,53500.0
2014-12-18 15:10:00,95.14,95.25,95.1,95.17,49000.0,83.9376,84.0346,83.9023,83.9641,49000.0
2014-12-18 15:20:00,95.17,95.17,95.03,95.13,62100.0,83.9641,83.9641,83.8405,83.9288,62100.0
2014-12-18 15:30:00,95.13,95.32,95.12,95.3,92900.0,83.9288,84.0964,83.9199,84.0788,92900.0
2014-12-18 15:40:00,95.31,95.45,95.3,95.4,95100.0,84.0876,84.2111,84.0788,84.167,95100.0
2014-12-18 15:50:00,95.43,95.85,95.42,95.84,156600.0,84.1934,84.564,84.1846,84.5552,156600.0
2014-12-19 09:30:00,96.13,96.61,95.93,96.02,419500.0,84.811,85.2345,84.6346,84.714,419500.0
2014-12-19 09:40:00,95.96,96.04,95.36,95.46,46500.0,84.661,84.7316,84.1317,84.2199,46500.0
2014-12-19 09:50:00,95.38,95.43,94.88,95.17,40200.0,84.1493,84.1934,83.7082,83.9641,40200.0
2014-12-19 10:00:00,95.16,95.59,95.1,95.51,30100.0,83.9552,84.3346,83.9023,84.264,30100.0
2014-12-19 10:10:00,95.51,95.58,95.35,95.51,27500.0,84.264,84.3258,84.1229,84.264,27500.0
2014-12-19 10:20:00,95.52,95.55,95.43,95.54,30100.0,84.2729,84.2993,84.1934,84.2905,30100.0
2014-12-19 10:30:00,95.52,95.52,95.19,95.19,38800.0,84.2729,84.2729,83.9817,83.9817,38800.0
2014-12-19 10:40:00,95.2,95.26,95.0,95.0,46700.0,83.9905,84.0435,83.8141,83.8141,46700.0
2014-12-19 10:50:00,95.02,95.09,94.95,95.08,28000.0,83.8317,83.8935,83.77,83.8847,28000.0
2014-12-19 11:00:00,95.08,95.16,95.02,95.03,15800.0,83.8847,83.9552,83.8317,83.8405,15800.0
2014-12-19 11:10:00,95.01,95.1,94.96,94.96,20200.0,83.8229,83.9023,83.7788,83.7788,20200.0
2014-12-19 11:20:00,94.94,95.08,94.89,95.03,21900.0,83.7611,83.8847,83.717,83.8405,21900.0
2014-12-19 11:30:00,95.01,95.08,94.98,95.03,14000.0,83.8229,83.8847,83.7964,83.8405,14000.0
2014-12-19 11:40:00,95.03,95.12,95.02,95.05,21200.0,83.8405,83.9199,83.8317,83.8582,21200.0
2014-12-19 11:50:00,95.06,95.1,95.03,95.05,15500.0,83.867,83.9023,83.8405,83.8582,15500.0
2014-12-19 12:00:00,95.05,95.06,94.95,94.97,18200.0,83.8582,83.867,83.77,83.7876,18200.0
2014-12-19 12:10:00,94.98,95.03,94.93,94.94,19000.0,83.7964,83.8405,83.7523,83.7611,19000.0
2014-12-19 12:20:00,94.93,94.93,94.81,94.87,18700.0,83.7523,83.7523,83.6465,83.6994,18700.0
2014-12-19 12:30:00,94.88,94.88,94.75,94.76,21400.0,83.7082,83.7082,83.5935,83.6023,21400.0
2014-12-19 12:40:00,94.74,94.81,94.7,94.72,17300.0,83.5847,83.6465,83.5494,83.567,17300.0
2014-12-19 12:50:00,94.73,94.82,94.6,94.61,11700.0,83.5759,83.6553,83.4612,83.47,11700.0
2014-12-19 13:00:00,94.62,94.66,94.56,94.56,18800.0,83.4788,83.5141,83.4259,83.4259,18800.0
2014-12-19 13:10:00,94.57,94.6,94.51,94.57,18500.0,83.4347,83.4612,83.3818,83.4347,18500.0
2014-12-19 13:20:00,94.55,94.72,94.54,94.72,12800.0,83.4171,83.567,83.4082,83.567,12800.0
2014-12-19 13:30:00,94.71,94.79,94.59,94.61,15700.0,83.5582,83.6288,83.4524,83.47,15700.0
2014-12-19 13:40:00,94.6,94.64,94.58,94.61,21700.0,83.4612,83.4965,83.4435,83.47,21700.0
2014-12-19 13:50:00,94.61,94.62,94.57,94.59,13600.0,83.47,83.4788,83.4347,83.4524,13600.0
2014-12-19 14:00:00,94.59,94.82,94.58,94.81,23100.0,83.4524,83.6553,83.4435,83.6465,23100.0
2014-12-19 14:10:00,94.81,94.93,94.81,94.86,20100.0,83.6465,83.7523,83.6465,83.6906,20100.0
2014-12-19 14:20:00,94.87,94.88,94.74,94.75,26300.0,83.6994,83.7082,83.5847,83.5935,26300.0
2014-12-19 14:30:00,94.76,94.83,94.73,94.75,14600.0,83.6023,83.6641,83.5759,83.5935,14600.0
2014-12-19 14:40:00,94.76,94.89,94.75,94.89,25300.0,83.6023,83.717,83.5935,83.717,25300.0
2014-12-19 14:50:00,94.91,95.09,94.91,95.08,49000.0,83.7347,83.8935,83.7347,83.8847,49000.0
2014-12-19 15:00:00,95.08,95.12,94.95,95.04,23800.0,83.8847,83.9199,83.77,83.8494,23800.0
2014-12-19 15:10:00,95.03,95.19,94.89,95.13,45600.0,83.8405,83.9817,83.717,83.9288,45600.0
2014-12-19 15:20:00,95.12,95.25,95.11,95.2,31600.0,83.9199,84.0346,83.9111,83.9905,31600.0
2014-12-19 15:30:00,95.2,95.25,95.09,95.12,89700.0,83.9905,84.0346,83.8935,83.9199,89700.0
2014-12-19 15:40:00,95.12,95.16,94.94,94.95,118100.0,83.9199,83.9552,83.7611,83.77,118100.0
2014-12-19 15:50:00,94.94,94.97,94.72,94.81,199000.0,83.7611,83.7876,83.567,83.6465,199000.0
2014-12-22 09:30:00,94.81,95.46,94.76,95.3,54100.0,83.6465,84.2199,83.6023,84.0788,54100.0
2014-12-22 09:40:00,95.23,95.31,95.03,95.23,13900.0,84.017,84.0876,83.8405,84.017,13900.0
2014-12-22 09:50:00,95.21,95.43,95.16,95.2,11600.0,83.9994,84.1934,83.9552,83.9905,11600.0
2014-12-22 10:00:00,95.19,95.35,95.08,95.3,19200.0,83.9817,84.1229,83.8847,84.0788,19200.0
2014-12-22 10:10:00,95.28,95.47,95.24,95.28,19200.0,84.0611,84.2287,84.0258,84.0611,19200.0
2014-12-22 10:20:00,95.29,95.29,95.03,95.03,32300.0,84.0699,84.0699,83.8405,83.8405,32300.0
2014-12-22 10:30:00,95.04,95.04,94.88,94.91,27500.0,83.8494,83.8494,83.7082,83.7347,27500.0
2014-12-22 10:40:00,94.89,94.92,94.83,94.91,30000.0,83.717,83.7435,83.6641,83.7347,30000.0
2014-12-22 10:50:00,94.9,95.14,94.9,95.07,20700.0,83.7259,83.9376,83.7259,83.8758,20700.0
2014-12-22 11:00:00,95.05,95.05,94.79,94.83,11600.0,83.8582,83.8582,83.6288,83.6641,11600.0
2014-12-22 11:10:00,94.83,94.83,94.73,94.74,19700.0,83.6641,83.6641,83.5759,83.5847,19700.0
2014-12-22 11:20:00,94.75,94.87,94.7,94.83,16100.0,83.5935,83.6994,83.5494,83.6641,16100.0
2014-12-22 11:30:00,94.83,94.97,94.83,94.88,9300.0,83.6641,83.7876,83.6641,83.7082,9300.0
2014-12-22 11:40:00,94.87,94.9,94.81,94.83,9500.0,83.6994,83.7259,83.6465,83.6641,9500.0
2014-12-22 11:50:00,94.82,94.84,94.77,94.8,16200.0,83.6553,83.6729,83.6112,83.6376,16200.0
2014-12-22 12:00:00,94.8,94.8,94.7,94.76,15300.0,83.6376,83.6376,83.5494,83.6023,15300.0
2014-12-22 12:10:00,94.76,94.79,94.69,94.77,11000.0,83.6023,83.6288,83.5406,83.6112,11000.0
2014-12-22 12:20:00,94.77,94.78,94.68,94.71,7200.0,83.6112,83.62,83.5318,83.5582,7200.0
2014-12-22 12:30:00,94.73,94.8,94.65,94.69,8200.0,83.5759,83.6376,83.5053,83.5406,8200.0
2014-12-22 12:40:00,94.68,94.75,94.64,94.71,11400.0,83.5318,83.5935,83.4965,83.5582,11400.0
2014-12-22 12:50:00,94.72,94.82,94.72,94.79,6400.0,83.567,83.6553,83.567,83.6288,6400.0
2014-12-22 13:00:00,94.82,94.83,94.67,94.7,19300.0,83.6553,83.6641,83.5229,83.5494,19300.0
2014-12-22 13:10:00,94.7,94.77,94.69,94.73,14100.0,83.5494,83.6112,83.5406,83.5759,14100.0
2014-12-22 13:20:00,94.74,94.89,94.72,94.8,8800.0,83.5847,83.717,83.567,83.6376,8800.0
2014-12-22 13:30:00,94.84,94.88,94.79,94.8,6700.0,83.6729,83.7082,83.6288,83.6376,6700.0
2014-12-22 13:40:00,94.82,94.94,94.81,94.91,5600.0,83.6553,83.7611,83.6465,83.7347,5600.0
2014-12-22 13:50:00,94.9,94.91,94.79,94.9,7300.0,83.7259,83.7347,83.6288,83.7259,7300.0
2014-12-22 14:00:00,94.91,94.91,94.8,94.84,10600.0,83.7347,83.7347,83.6376,83.6729,10600.0
2014-12-22 14:10:00,94.83,94.89,94.78,94.85,14600.0,83.6641,83.717,83.62,83.6817,14600.0
2014-12-22 14:20:00,94.85,94.9,94.83,94.88,6700.0,83.6817,83.7259,83.6641,83.7082,6700.0
2014-12-22 14:30:00,94.9,95.02,94.86,94.86,14400.0,83.7259,83.8317,83.6906,83.6906,14400.0
2014-12-22 14:40:00,94.89,94.91,94.84,94.91,7500.0,83.717,83.7347,83.6729,83.7347,7500.0
2014-12-22 14:50:00,94.91,94.93,94.82,94.82,10400.0,83.7347,83.7523,83.6553,83.6553,10400.0
2014-12-22 15:00:00,94.81,94.84,94.73,94.73,22600.0,83.6465,83.6729,83.5759,83.5759,22600.0
2014-12-22 15:10:00,94.73,94.8,94.72,94.76,25800.0,83.5759,83.6376,83.567,83.6023,25800.0
2014-12-22 15:20:00,94.76,94.92,94.75,94.88,34200.0,83.6023,83.7435,83.5935,83.7082,34200.0
2014-12-22 15:30:00,94.87,94.94,94.82,94.87,41300.0,83.6994,83.7611,83.6553,83.6994,41300.0
2014-12-22 15:40:00,94.88,95.0,94.82,94.98,45600.0,83.7082,83.8141,83.6553,83.7964,45600.0
2014-12-22 15:50:00,94.97,94.99,94.82,94.99,83500.0,83.7876,83.8053,83.6553,83.8053,83500.0
2014-12-23 09:30:00,95.46,95.46,94.97,95.0,37300.0,84.2199,84.2199,83.7876,83.8141,37300.0
2014-12-23 09:40:00,95.0,95.24,94.81,95.23,29600.0,83.8141,84.0258,83.6465,84.017,29600.0
2014-12-23 09:50:00,95.26,95.5,95.26,95.37,29100.0,84.0435,84.2552,84.0435,84.1405,29100.0
2014-12-23 10:00:00,95.36,95.46,95.07,95.08,21800.0,84.1317,84.2199,83.8758,83.8847,21800.0
2014-12-23 10:10:00,95.04,95.11,94.73,94.77,15200.0,83.8494,83.9111,83.5759,83.6112,15200.0
2014-12-23 10:20:00,94.8,94.8,94.61,94.63,10300.0,83.6376,83.6376,83.47,83.4876,10300.0
2014-12-23 10:30:00,94.61,94.64,94.35,94.37,17500.0,83.47,83.4965,83.2406,83.2583,17500.0
2014-12-23 10:40:00,94.36,94.42,94.24,94.42,17200.0,83.2494,83.3024,83.1436,83.3024,17200.0
2014-12-23 10:50:00,94.41,94.74,94.41,94.66,17400.0,83.2935,83.5847,83.2935,83.5141,17400.0
2014-12-23 11:00:00,94.68,94.74,94.57,94.64,21100.0,83.5318,83.5847,83.4347,83.4965,21100.0
2014-12-23 11:10:00,94.68,94.68,94.57,94.66,11000.0,83.5318,83.5318,83.4347,83.5141,11000.0
2014-12-23 11:20:00,94.67,94.68,94.59,94.67,14300.0,83.5229,83.5318,83.4524,83.5229,14300.0
2014-12-23 11:30:00,94.68,94.73,94.51,94.51,13300.0,83.5318,83.5759,83.3818,83.3818,13300.0
2014-12-23 11:40:00,94.52,94.56,94.45,94.5,13600.0,83.3906,83.4259,83.3288,83.373,13600.0
2014-12-23 11:50:00,94.5,94.5,94.39,94.45,4300.0,83.373,83.373,83.2759,83.3288,4300.0
2014-12-23 12:00:00,94.45,94.45,94.27,94.29,12100.0,83.3288,83.3288,83.17,83.1877,12100.0
2014-12-23 12:10:00,94.29,94.31,94.22,94.29,6900.0,83.1877,83.2053,83.1259,83.1877,6900.0
2014-12-23 12:20:00,94.29,94.29,94.07,94.11,22800.0,83.1877,83.1877,82.9936,83.0289,22800.0
2014-12-23 12:30:00,94.1,94.23,94.09,94.2,26600.0,83.0201,83.1347,83.0112,83.1083,26600.0
2014-12-23 12:40:00,94.18,98.24,94.17,97.21,718400.0,83.0906,86.6726,83.0818,85.7639,718400.0
2014-12-23 12:50:00,97.3,97.8,96.94,97.36,402900.0,85.8433,86.2844,85.5257,85.8962,402900.0
2014-12-23 13:00:00,97.35,97.35,96.54,96.66,148800.0,85.8874,85.8874,85.1727,85.2786,148800.0
2014-12-23 13:10:00,96.63,96.66,96.19,96.34,199200.0,85.2522,85.2786,84.864,84.9963,199200.0
2014-12-23 13:20:00,96.34,96.64,96.28,96.4,106500.0,84.9963,85.261,84.9434,85.0492,106500.0
2014-12-23 13:30:00,96.4,96.57,96.38,96.52,75600.0,85.0492,85.1992,85.0316,85.1551,75600.0
2014-12-23 13:40:00,96.53,96.55,96.29,96.35,74500.0,85.1639,85.1816,84.9522,85.0051,74500.0
2014-12-23 13:50:00,96.34,96.51,96.27,96.43,49100.0,84.9963,85.1463,84.9345,85.0757,49100.0
2014-12-23 14:00:00,96.48,96.48,96.34,96.41,20000.0,85.1198,85.1198,84.9963,85.0581,20000.0
2014-12-23 14:10:00,96.41,96.76,96.22,96.72,138300.0,85.0581,85.3668,84.8904,85.3316,138300.0
2014-12-23 14:20:00,96.72,96.83,96.5,96.69,61200.0,85.3316,85.4286,85.1375,85.3051,61200.0
2014-12-23 14:30:00,96.69,96.91,96.65,96.84,46000.0,85.3051,85.4992,85.2698,85.4374,46000.0
2014-12-23 14:40:00,96.82,96.82,96.55,96.65,40000.0,85.4198,85.4198,85.1816,85.2698,40000.0
2014-12-23 14:50:00,96.64,96.77,96.62,96.68,54700.0,85.261,85.3757,85.2433,85.2963,54700.0
2014-12-23 15:00:00,96.68,96.93,96.67,96.86,113400.0,85.2963,85.5168,85.2874,85.4551,113400.0
2014-12-23 15:10:00,96.86,97.03,96.81,96.96,117900.0,85.4551,85.6051,85.411,85.5433,117900.0
2014-12-23 15:20:00,96.96,96.96,96.61,96.68,88200.0,85.5433,85.5433,85.2345,85.2963,88200.0
2014-12-23 15:30:00,96.68,97.05,96.68,97.0,170800.0,85.2963,85.6227,85.2963,85.5786,170800.0
2014-12-23 15:40:00,97.0,97.03,96.75,96.75,139100.0,85.5786,85.6051,85.358,85.358,139100.0
2014-12-23 15:50:00,96.77,96.81,96.59,96.6,172100.0,85.3757,85.411,85.2169,85.2257,172100.0
2014-12-24 09:30:00,96.58,96.8,96.5,96.62,29800.0,85.208,85.4021,85.1375,85.2433,29800.0
2014-12-24 09:40:00,96.69,96.89,96.58,96.66,23400.0,85.3051,85.4815,85.208,85.2786,23400.0
2014-12-24 09:50:00,96.64,96.66,96.49,96.66,10400.0,85.261,85.2786,85.1286,85.2786,10400.0
2014-12-24 10:00:00,96.71,96.79,96.5,96.62,33000.0,85.3227,85.3933,85.1375,85.2433,33000.0
2014-12-24 10:10:00,96.6,96.79,96.57,96.77,11400.0,85.2257,85.3933,85.1992,85.3757,11400.0
2014-12-24 10:20:00,96.73,96.76,96.64,96.7,32300.0,85.3404,85.3668,85.261,85.3139,32300.0
2014-12-24 10:30:00,96.69,96.88,96.67,96.77,14300.0,85.3051,85.4727,85.2874,85.3757,14300.0
2014-12-24 10:40:00,96.79,96.92,96.74,96.76,14400.0,85.3933,85.508,85.3492,85.3668,14400.0
2014-12-24 10:50:00,96.77,96.79,96.65,96.69,10300.0,85.3757,85.3933,85.2698,85.3051,10300.0
2014-12-24 11:00:00,96.67,96.68,96.49,96.5,18400.0,85.2874,85.2963,85.1286,85.1375,18400.0
2014-12-24 11:10:00,96.51,96.51,96.33,96.44,30200.0,85.1463,85.1463,84.9875,85.0845,30200.0
2014-12-24 11:20:00,96.42,96.47,96.32,96.38,24100.0,85.0669,85.111,84.9787,85.0316,24100.0
2014-12-24 11:30:00,96.39,96.42,96.14,96.18,40200.0,85.0404,85.0669,84.8198,84.8551,40200.0
2014-12-24 11:40:00,96.21,96.21,96.09,96.15,25300.0,84.8816,84.8816,84.7757,84.8287,25300.0
2014-12-24 11:50:00,96.15,96.2,96.11,96.17,23700.0,84.8287,84.8728,84.7934,84.8463,23700.0
2014-12-24 12:00:00,96.17,96.2,96.09,96.18,11200.0,84.8463,84.8728,84.7757,84.8551,11200.0
2014-12-24 12:10:00,96.18,96.32,96.13,96.29,22900.0,84.8551,84.9787,84.811,84.9522,22900.0
2014-12-24 12:20:00,96.3,96.33,96.22,96.26,12800.0,84.961,84.9875,84.8904,84.9257,12800.0
2014-12-24 12:30:00,96.25,96.25,96.09,96.11,20900.0,84.9169,84.9169,84.7757,84.7934,20900.0
2014-12-24 12:40:00,96.1,96.1,96.0,96.06,42100.0,84.7846,84.7846,84.6963,84.7493,42100.0
2014-12-24 12:50:00,96.07,96.24,95.99,96.04,46800.0,84.7581,84.9081,84.6875,84.7316,46800.0
2014-12-26 09:30:00,96.14,96.29,95.95,96.1,5400.0,84.8198,84.9522,84.6522,84.7846,5400.0
2014-12-26 09:40:00,96.05,96.15,96.01,96.14,11900.0,84.7404,84.8287,84.7052,84.8198,11900.0
2014-12-26 09:50:00,96.16,96.31,96.09,96.15,7200.0,84.8375,84.9698,84.7757,84.8287,7200.0
2014-12-26 10:00:00,96.16,96.37,96.16,96.24,6900.0,84.8375,85.0228,84.8375,84.9081,6900.0
2014-12-26 10:10:00,96.2,96.2,96.0,96.03,5700.0,84.8728,84.8728,84.6963,84.7228,5700.0
2014-12-26 10:20:00,96.04,96.04,95.89,95.91,3500.0,84.7316,84.7316,84.5993,84.6169,3500.0
2014-12-26 10:30:00,95.91,95.91,95.74,95.8,11400.0,84.6169,84.6169,84.4669,84.5199,11400.0
2014-12-26 10:40:00,95.82,95.91,95.81,95.87,9500.0,84.5375,84.6169,84.5287,84.5816,9500.0
2014-12-26 10:50:00,95.87,96.04,95.86,96.0,5000.0,84.5816,84.7316,84.5728,84.6963,5000.0
2014-12-26 11:00:00,96.02,96.04,95.83,95.83,21000.0,84.714,84.7316,84.5463,84.5463,21000.0
2014-12-26 11:10:00,95.83,95.83,95.67,95.68,9300.0,84.5463,84.5463,84.4052,84.414,9300.0
2014-12-26 11:20:00,95.69,95.74,95.65,95.7,3800.0,84.4228,84.4669,84.3875,84.4317,3800.0
2014-12-26 11:30:00,95.7,95.74,95.69,95.71,7000.0,84.4317,84.4669,84.4228,84.4405,7000.0
2014-12-26 11:40:00,95.7,95.74,95.66,95.66,3700.0,84.4317,84.4669,84.3964,84.3964,3700.0
2014-12-26 11:50:00,95.66,95.66,95.6,95.61,4400.0,84.3964,84.3964,84.3434,84.3523,4400.0
2014-12-26 12:00:00,95.61,95.63,95.53,95.53,6400.0,84.3523,84.3699,84.2817,84.2817,6400.0
2014-12-26 12:10:00,95.58,95.66,95.52,95.63,7000.0,84.3258,84.3964,84.2729,84.3699,7000.0
2014-12-26 12:20:00,95.64,95.75,95.64,95.65,8700.0,84.3787,84.4758,84.3787,84.3875,8700.0
2014-12-26 12:30:00,95.65,95.69,95.62,95.62,3400.0,84.3875,84.4228,84.3611,84.3611,3400.0
2014-12-26 12:40:00,95.64,95.7,95.64,95.7,5700.0,84.3787,84.4317,84.3787,84.4317,5700.0
2014-12-26 12:50:00,95.71,95.79,95.69,95.79,8400.0,84.4405,84.5111,84.4228,84.5111,8400.0
2014-12-26 13:00:00,95.79,95.82,95.78,95.79,3800.0,84.5111,84.5375,84.5022,84.5111,3800.0
2014-12-26 13:10:00,95.78,95.88,95.76,95.85,4500.0,84.5022,84.5905,84.4846,84.564,4500.0
2014-12-26 13:20:00,95.84,95.92,95.8,95.87,6600.0,84.5552,84.6258,84.5199,84.5816,6600.0
2014-12-26 13:30:00,95.88,95.97,95.88,95.9,3700.0,84.5905,84.6699,84.5905,84.6081,3700.0
2014-12-26 13:40:00,95.88,95.95,95.88,95.9,3100.0,84.5905,84.6522,84.5905,84.6081,3100.0
2014-12-26 13:50:00,95.92,95.97,95.92,95.95,3000.0,84.6258,84.6699,84.6258,84.6522,3000.0
2014-12-26 14:00:00,95.94,96.04,95.94,96.03,7700.0,84.6434,84.7316,84.6434,84.7228,7700.0
2014-12-26 14:10:00,96.0,96.0,95.88,95.9,5000.0,84.6963,84.6963,84.5905,84.6081,5000.0
2014-12-26 14:20:00,95.88,95.89,95.82,95.82,5600.0,84.5905,84.5993,84.5375,84.5375,5600.0
2014-12-26 14:30:00,95.83,95.87,95.8,95.82,6700.0,84.5463,84.5816,84.5199,84.5375,6700.0
2014-12-26 14:40:00,95.81,95.85,95.72,95.72,9300.0,84.5287,84.564,84.4493,84.4493,9300.0
2014-12-26 14:50:00,95.71,95.76,95.69,95.7,5000.0,84.4405,84.4846,84.4228,84.4317,5000.0
2014-12-26 15:00:00,95.73,95.76,95.69,95.73,12900.0,84.4581,84.4846,84.4228,84.4581,12900.0
2014-12-26 15:10:00,95.72,95.87,95.72,95.87,11300.0,84.4493,84.5816,84.4493,84.5816,11300.0
2014-12-26 15:20:00,95.86,95.86,95.78,95.8,15200.0,84.5728,84.5728,84.5022,84.5199,15200.0
2014-12-26 15:30:00,95.8,95.81,95.73,95.79,18700.0,84.5199,84.5287,84.4581,84.5111,18700.0
2014-12-26 15:40:00,95.79,95.84,95.69,95.69,16200.0,84.5111,84.5552,84.4228,84.4228,16200.0
2014-12-26 15:50:00,95.69,95.69,95.58,95.65,30600.0,84.4228,84.4228,84.3258,84.3875,30600.0
2014-12-29 09:30:00,95.35,95.47,94.79,95.24,27200.0,84.4269,84.5332,83.9311,84.3295,27200.0
2014-12-29 09:40:00,95.19,95.41,95.07,95.27,21900.0,84.2853,84.4801,84.179,84.3561,21900.0
2014-12-29 09:50:00,95.22,95.37,95.18,95.32,17100.0,84.3118,84.4446,84.2764,84.4004,17100.0
2014-12-29 10:00:00,95.29,95.4,95.21,95.4,17700.0,84.3738,84.4712,84.303,84.4712,17700.0
2014-12-29 10:10:00,95.39,95.39,95.24,95.24,16400.0,84.4623,84.4623,84.3295,84.3295,16400.0
2014-12-29 10:20:00,95.23,95.23,95.07,95.15,16500.0,84.3207,84.3207,84.179,84.2498,16500.0
2014-12-29 10:30:00,95.15,95.21,95.1,95.19,15300.0,84.2498,84.303,84.2056,84.2853,15300.0
2014-12-29 10:40:00,95.19,95.28,95.18,95.27,12800.0,84.2853,84.3649,84.2764,84.3561,12800.0
2014-12-29 10:50:00,95.26,95.3,95.18,95.18,15300.0,84.3472,84.3827,84.2764,84.2764,15300.0
2014-12-29 11:00:00,95.2,95.22,95.18,95.21,21500.0,84.2941,84.3118,84.2764,84.303,21500.0
2014-12-29 11:10:00,95.21,95.22,95.11,95.14,11500.0,84.303,84.3118,84.2144,84.241,11500.0
2014-12-29 11:20:00,95.13,95.15,95.08,95.15,23800.0,84.2321,84.2498,84.1879,84.2498,23800.0
2014-12-29 11:30:00,95.14,95.22,95.12,95.17,6300.0,84.241,84.3118,84.2233,84.2675,6300.0
2014-12-29 11:40:00,95.16,95.17,95.11,95.13,12700.0,84.2587,84.2675,84.2144,84.2321,12700.0
2014-12-29 11:50:00,95.13,95.21,95.12,95.2,10700.0,84.2321,84.303,84.2233,84.2941,10700.0
2014-12-29 12:00:00,95.21,95.35,95.21,95.25,14300.0,84.303,84.4269,84.303,84.3384,14300.0
2014-12-29 12:10:00,95.26,95.32,95.26,95.26,7600.0,84.3472,84.4004,84.3472,84.3472,7600.0
2014-12-29 12:20:00,95.27,95.27,95.19,95.21,15500.0,84.3561,84.3561,84.2853,84.303,15500.0
2014-12-29 12:30:00,95.21,95.27,95.2,95.27,7200.0,84.303,84.3561,84.2941,84.3561,7200.0
2014-12-29 12:40:00,95.27,95.36,95.26,95.36,6900.0,84.3561,84.4358,84.3472,84.4358,6900.0
2014-12-29 12:50:00,95.36,95.4,95.36,95.37,9000.0,84.4358,84.4712,84.4358,84.4446,9000.0
2014-12-29 13:00:00,95.37,95.37,95.29,95.3,6000.0,84.4446,84.4446,84.3738,84.3827,6000.0
2014-12-29 13:10:00,95.28,95.29,95.26,95.29,8200.0,84.3649,84.3738,84.3472,84.3738,8200.0
2014-12-29 13:20:00,95.3,95.4,95.3,95.34,11900.0,84.3827,84.4712,84.3827,84.4181,11900.0
2014-12-29 13:30:00,95.34,95.35,95.33,95.35,9300.0,84.4181,84.4269,84.4092,84.4269,9300.0
2014-12-29 13:40:00,95.35,95.35,95.34,95.35,9700.0,84.4269,84.4269,84.4181,84.4269,9700.0
2014-12-29 13:50:00,95.34,95.47,95.33,95.47,12500.0,84.4181,84.5332,84.4092,84.5332,12500.0
2014-12-29 14:00:00,95.47,95.47,95.39,95.4,10400.0,84.5332,84.5332,84.4623,84.4712,10400.0
2014-12-29 14:10:00,95.41,95.44,95.4,95.44,9900.0,84.4801,84.5066,84.4712,84.5066,9900.0
2014-12-29 14:20:00,95.44,95.57,95.38,95.54,14200.0,84.5066,84.6217,84.4535,84.5952,14200.0
2014-12-29 14:30:00,95.55,95.55,95.45,95.48,6700.0,84.604,84.604,84.5155,84.542,6700.0
2014-12-29 14:40:00,95.48,95.48,95.42,95.43,8500.0,84.542,84.542,84.4889,84.4978,8500.0
2014-12-29 14:50:00,95.44,95.46,95.42,95.45,9500.0,84.5066,84.5243,84.4889,84.5155,9500.0
2014-12-29 15:00:00,95.48,95.5,95.44,95.49,12600.0,84.542,84.5597,84.5066,84.5509,12600.0
2014-12-29 15:10:00,95.49,95.49,95.46,95.48,13300.0,84.5509,84.5509,84.5243,84.542,13300.0
2014-12-29 15:20:00,95.49,95.49,95.41,95.41,14200.0,84.5509,84.5509,84.4801,84.4801,14200.0
2014-12-29 15:30:00,95.42,95.47,95.4,95.4,22800.0,84.4889,84.5332,84.4712,84.4712,22800.0
2014-12-29 15:40:00,95.4,95.56,95.4,95.48,35800.0,84.4712,84.6129,84.4712,84.542,35800.0
2014-12-29 15:50:00,95.49,95.49,95.41,95.44,45200.0,84.5509,84.5509,84.4801,84.5066,45200.0
2014-12-30 09:30:00,95.43,95.84,95.43,95.46,15500.0,84.4978,84.8608,84.4978,84.5243,15500.0
2014-12-30 09:40:00,95.4,95.76,95.4,95.5,22600.0,84.4712,84.79,84.4712,84.5597,22600.0
2014-12-30 09:50:00,95.5,95.57,95.14,95.21,10000.0,84.5597,84.6217,84.241,84.303,10000.0
2014-12-30 10:00:00,95.22,95.41,95.11,95.36,10900.0,84.3118,84.4801,84.2144,84.4358,10900.0
2014-12-30 10:10:00,95.26,95.69,95.26,95.68,13200.0,84.3472,84.728,84.3472,84.7191,13200.0
2014-12-30 10:20:00,95.69,95.72,95.66,95.67,10200.0,84.728,84.7545,84.7014,84.7103,10200.0
2014-12-30 10:30:00,95.66,95.66,95.47,95.5,9500.0,84.7014,84.7014,84.5332,84.5597,9500.0
2014-12-30 10:40:00,95.51,95.63,95.45,95.63,7000.0,84.5686,84.6749,84.5155,84.6749,7000.0
2014-12-30 10:50:00,95.63,95.85,95.62,95.81,18700.0,84.6749,84.8696,84.666,84.8342,18700.0
2014-12-30 11:00:00,95.83,95.95,95.79,95.95,13400.0,84.8519,84.9582,84.8165,84.9582,13400.0
2014-12-30 11:10:00,95.92,95.95,95.79,95.94,18200.0,84.9316,84.9582,84.8165,84.9493,18200.0
2014-12-30 11:20:00,95.96,96.08,95.96,96.03,8500.0,84.967,85.0733,84.967,85.029,8500.0
2014-12-30 11:30:00,96.03,96.03,95.87,95.94,6600.0,85.029,85.029,84.8874,84.9493,6600.0
2014-12-30 11:40:00,95.92,95.93,95.79,95.81,14900.0,84.9316,84.9405,84.8165,84.8342,14900.0
2014-12-30 11:50:00,95.8,95.82,95.74,95.75,6000.0,84.8254,84.8431,84.7722,84.7811,6000.0
2014-12-30 12:00:00,95.75,95.86,95.75,95.79,4700.0,84.7811,84.8785,84.7811,84.8165,4700.0
2014-12-30 12:10:00,95.8,95.81,95.7,95.74,9500.0,84.8254,84.8342,84.7368,84.7722,9500.0
2014-12-30 12:20:00,95.74,95.75,95.61,95.66,7200.0,84.7722,84.7811,84.6571,84.7014,7200.0
2014-12-30 12:30:00,95.67,95.76,95.62,95.63,7600.0,84.7103,84.79,84.666,84.6749,7600.0
2014-12-30 12:40:00,95.63,95.69,95.55,95.69,13000.0,84.6749,84.728,84.604,84.728,13000.0
2014-12-30 12:50:00,95.7,95.74,95.65,95.71,6600.0,84.7368,84.7722,84.6926,84.7457,6600.0
2014-12-30 13:00:00,95.7,95.7,95.53,95.6,10500.0,84.7368,84.7368,84.5863,84.6483,10500.0
2014-12-30 13:10:00,95.64,95.7,95.62,95.67,11400.0,84.6837,84.7368,84.666,84.7103,11400.0
2014-12-30 13:20:00,95.65,95.69,95.58,95.58,14000.0,84.6926,84.728,84.6306,84.6306,14000.0
2014-12-30 13:30:00,95.58,95.62,95.57,95.62,9900.0,84.6306,84.666,84.6217,84.666,9900.0
2014-12-30 13:40:00,95.62,95.62,95.45,95.47,10100.0,84.666,84.666,84.5155,84.5332,10100.0
2014-12-30 13:50:00,95.48,95.51,95.41,95.5,8600.0,84.542,84.5686,84.4801,84.5597,8600.0
2014-12-30 14:00:00,95.46,95.48,95.41,95.41,5100.0,84.5243,84.542,84.4801,84.4801,5100.0
2014-12-30 14:10:00,95.42,95.53,95.41,95.53,8200.0,84.4889,84.5863,84.4801,84.5863,8200.0
2014-12-30 14:20:00,95.54,95.58,95.49,95.58,16900.0,84.5952,84.6306,84.5509,84.6306,16900.0
2014-12-30 14:30:00,95.58,95.79,95.57,95.76,21900.0,84.6306,84.8165,84.6217,84.79,21900.0
2014-12-30 14:40:00,95.76,95.94,95.76,95.89,10500.0,84.79,84.9493,84.79,84.9051,10500.0
2014-12-30 14:50:00,95.91,95.94,95.89,95.93,10000.0,84.9228,84.9493,84.9051,84.9405,10000.0
2014-12-30 15:00:00,95.93,95.93,95.85,95.87,12100.0,84.9405,84.9405,84.8696,84.8874,12100.0
2014-12-30 15:10:00,95.86,95.86,95.71,95.73,17400.0,84.8785,84.8785,84.7457,84.7634,17400.0
2014-12-30 15:20:00,95.71,95.75,95.68,95.69,11700.0,84.7457,84.7811,84.7191,84.728,11700.0
2014-12-30 15:30:00,95.7,95.84,95.7,95.81,15000.0,84.7368,84.8608,84.7368,84.8342,15000.0
2014-12-30 15:40:00,95.82,95.82,95.64,95.68,23600.0,84.8431,84.8431,84.6837,84.7191,23600.0
2014-12-30 15:50:00,95.67,95.68,95.53,95.57,53900.0,84.7103,84.7191,84.5863,84.6217,53900.0
2014-12-31 09:30:00,95.98,96.33,95.91,95.98,18000.0,84.9848,85.2947,84.9228,84.9848,18000.0
2014-12-31 09:40:00,96.0,96.28,95.97,96.05,7900.0,85.0025,85.2504,84.9759,85.0467,7900.0
2014-12-31 09:50:00,96.02,96.25,95.96,96.16,10200.0,85.0202,85.2238,84.967,85.1441,10200.0
2014-12-31 10:00:00,96.15,96.23,96.06,96.22,17800.0,85.1353,85.2061,85.0556,85.1973,17800.0
2014-12-31 10:10:00,96.21,96.21,95.97,96.03,10500.0,85.1884,85.1884,84.9759,85.029,10500.0
2014-12-31 10:20:00,96.01,96.12,96.0,96.08,11200.0,85.0113,85.1087,85.0025,85.0733,11200.0
2014-12-31 10:30:00,96.08,96.08,95.99,96.01,9200.0,85.0733,85.0733,84.9936,85.0113,9200.0
2014-12-31 10:40:00,96.01,96.07,95.99,96.01,8100.0,85.0113,85.0644,84.9936,85.0113,8100.0
2014-12-31 10:50:00,96.04,96.14,96.04,96.14,5700.0,85.0379,85.1264,85.0379,85.1264,5700.0
2014-12-31 11:00:00,96.14,96.15,96.05,96.07,12400.0,85.1264,85.1353,85.0467,85.0644,12400.0
2014-12-31 11:10:00,96.04,96.06,95.82,95.82,12700.0,85.0379,85.0556,84.8431,84.8431,12700.0
2014-12-31 11:20:00,95.84,95.91,95.82,95.86,9400.0,84.8608,84.9228,84.8431,84.8785,9400.0
2014-12-31 11:30:00,95.86,95.91,95.8,95.85,6900.0,84.8785,84.9228,84.8254,84.8696,6900.0
2014-12-31 11:40:00,95.85,95.93,95.84,95.93,6000.0,84.8696,84.9405,84.8608,84.9405,6000.0
2014-12-31 11:50:00,95.92,95.92,95.8,95.89,8900.0,84.9316,84.9316,84.8254,84.9051,8900.0
2014-12-31 12:00:00,95.91,95.93,95.78,95.78,11200.0,84.9228,84.9405,84.8077,84.8077,11200.0
2014-12-31 12:10:00,95.8,95.85,95.79,95.8,7200.0,84.8254,84.8696,84.8165,84.8254,7200.0
2014-12-31 12:20:00,95.8,95.8,95.47,95.54,20600.0,84.8254,84.8254,84.5332,84.5952,20600.0
2014-12-31 12:30:00,95.56,95.62,95.49,95.51,14400.0,84.6129,84.666,84.5509,84.5686,14400.0
2014-12-31 12:40:00,95.49,95.49,95.38,95.39,6800.0,84.5509,84.5509,84.4535,84.4623,6800.0
2014-12-31 12:50:00,95.37,95.38,95.23,95.23,8400.0,84.4446,84.4535,84.3207,84.3207,8400.0
2014-12-31 13:00:00,95.24,95.37,95.22,95.28,25900.0,84.3295,84.4446,84.3118,84.3649,25900.0
2014-12-31 13:10:00,95.29,95.31,95.02,95.08,34600.0,84.3738,84.3915,84.1347,84.1879,34600.0
2014-12-31 13:20:00,95.09,95.1,95.03,95.08,3700.0,84.1967,84.2056,84.1436,84.1879,3700.0
2014-12-31 13:30:00,95.08,95.2,95.04,95.2,24600.0,84.1879,84.2941,84.1524,84.2941,24600.0
2014-12-31 13:40:00,95.21,95.37,95.21,95.28,11700.0,84.303,84.4446,84.303,84.3649,11700.0
2014-12-31 13:50:00,95.29,95.29,95.12,95.18,8900.0,84.3738,84.3738,84.2233,84.2764,8900.0
2014-12-31 14:00:00,95.2,95.2,95.06,95.13,13100.0,84.2941,84.2941,84.1701,84.2321,13100.0
2014-12-31 14:10:00,95.12,95.16,94.93,95.01,15300.0,84.2233,84.2587,84.055,84.1259,15300.0
2014-12-31 14:20:00,94.98,95.0,94.86,94.92,10700.0,84.0993,84.117,83.9931,84.0462,10700.0
2014-12-31 14:30:00,94.92,94.94,94.61,94.61,13200.0,84.0462,84.0639,83.7717,83.7717,13200.0
2014-12-31 14:40:00,94.62,94.69,94.56,94.69,14700.0,83.7806,83.8425,83.7274,83.8425,14700.0
2014-12-31 14:50:00,94.67,94.8,94.64,94.75,24500.0,83.8248,83.9399,83.7983,83.8957,24500.0
2014-12-31 15:00:00,94.75,94.77,94.66,94.68,23200.0,83.8957,83.9134,83.816,83.8337,23200.0
2014-12-31 15:10:00,94.71,94.92,94.67,94.9,15800.0,83.8602,84.0462,83.8248,84.0285,15800.0
2014-12-31 15:20:00,94.89,94.98,94.86,94.9,22100.0,84.0196,84.0993,83.9931,84.0285,22100.0
2014-12-31 15:30:00,94.91,94.95,94.79,94.83,23700.0,84.0373,84.0727,83.9311,83.9665,23700.0
2014-12-31 15:40:00,94.82,94.83,94.46,94.5,49100.0,83.9576,83.9665,83.6389,83.6743,49100.0
2014-12-31 15:50:00,94.47,94.49,94.25,94.3,95600.0,83.6477,83.6654,83.4529,83.4972,95600.0
2015-01-02 09:30:00,94.7,95.43,94.7,95.32,22600.0,83.8514,84.4978,83.8514,84.4004,22600.0
2015-01-02 09:40:00,95.32,95.45,95.13,95.13,29200.0,84.4004,84.5155,84.2321,84.2321,29200.0
2015-01-02 09:50:00,95.17,95.18,94.94,94.95,13200.0,84.2675,84.2764,84.0639,84.0727,13200.0
2015-01-02 10:00:00,94.89,94.98,94.49,94.53,29400.0,84.0196,84.0993,83.6654,83.7009,29400.0
2015-01-02 10:10:00,94.56,94.71,94.34,94.35,27000.0,83.7274,83.8602,83.5326,83.5415,27000.0
2015-01-02 10:20:00,94.37,94.65,94.28,94.6,19600.0,83.5592,83.8071,83.4795,83.7628,19600.0
2015-01-02 10:30:00,94.58,94.59,94.31,94.31,21800.0,83.7451,83.754,83.5061,83.5061,21800.0
2015-01-02 10:40:00,94.3,94.3,94.05,94.2,21200.0,83.4972,83.4972,83.2759,83.4087,21200.0
2015-01-02 10:50:00,94.2,94.33,94.07,94.3,22400.0,83.4087,83.5238,83.2936,83.4972,22400.0
2015-01-02 11:00:00,94.28,94.28,93.99,94.1,34300.0,83.4795,83.4795,83.2227,83.3201,34300.0
2015-01-02 11:10:00,94.07,94.09,93.78,93.81,14700.0,83.2936,83.3113,83.0368,83.0633,14700.0
2015-01-02 11:20:00,93.79,93.86,93.72,93.74,19100.0,83.0456,83.1076,82.9837,83.0014,19100.0
2015-01-02 11:30:00,93.77,93.8,93.63,93.66,17900.0,83.0279,83.0545,82.904,82.9305,17900.0
2015-01-02 11:40:00,93.64,93.66,93.45,93.48,43300.0,82.9128,82.9305,82.7446,82.7711,43300.0
2015-01-02 11:50:00,93.46,93.51,93.35,93.47,40700.0,82.7534,82.7977,82.656,82.7623,40700.0
2015-01-02 12:00:00,93.47,93.62,93.45,93.59,22200.0,82.7623,82.8951,82.7446,82.8685,22200.0
2015-01-02 12:10:00,93.59,93.61,93.49,93.61,21800.0,82.8685,82.8863,82.78,82.8863,21800.0
2015-01-02 12:20:00,93.63,93.66,93.54,93.57,21600.0,82.904,82.9305,82.8243,82.8508,21600.0
2015-01-02 12:30:00,93.61,93.68,93.53,93.66,16900.0,82.8863,82.9482,82.8154,82.9305,16900.0
2015-01-02 12:40:00,93.66,93.67,93.41,93.43,15500.0,82.9305,82.9394,82.7092,82.7269,15500.0
2015-01-02 12:50:00,93.4,93.51,93.35,93.35,12100.0,82.7003,82.7977,82.656,82.656,12100.0
2015-01-02 13:00:00,93.37,93.37,93.13,93.25,73600.0,82.6738,82.6738,82.4612,82.5675,73600.0
2015-01-02 13:10:00,93.27,93.46,93.19,93.46,70500.0,82.5852,82.7534,82.5144,82.7534,70500.0
2015-01-02 13:20:00,93.46,93.5,93.25,93.28,17700.0,82.7534,82.7889,82.5675,82.5941,17700.0
2015-01-02 13:30:00,93.29,93.4,93.18,93.34,11400.0,82.6029,82.7003,82.5055,82.6472,11400.0
2015-01-02 13:40:00,93.37,93.41,93.25,93.33,22300.0,82.6738,82.7092,82.5675,82.6383,22300.0
2015-01-02 13:50:00,93.36,93.46,93.22,93.39,27700.0,82.6649,82.7534,82.5409,82.6915,27700.0
2015-01-02 14:00:00,93.41,93.73,93.39,93.73,25600.0,82.7092,82.9925,82.6915,82.9925,25600.0
2015-01-02 14:10:00,93.75,93.79,93.56,93.57,12100.0,83.0102,83.0456,82.842,82.8508,12100.0
2015-01-02 14:20:00,93.56,93.6,93.46,93.48,26100.0,82.842,82.8774,82.7534,82.7711,26100.0
2015-01-02 14:30:00,93.48,93.63,93.46,93.63,17900.0,82.7711,82.904,82.7534,82.904,17900.0
2015-01-02 14:40:00,93.64,93.7,93.49,93.62,17200.0,82.9128,82.9659,82.78,82.8951,17200.0
2015-01-02 14:50:00,93.62,93.69,93.49,93.5,19900.0,82.8951,82.9571,82.78,82.7889,19900.0
2015-01-02 15:00:00,93.5,93.55,93.43,93.44,32700.0,82.7889,82.8331,82.7269,82.7357,32700.0
2015-01-02 15:10:00,93.42,93.42,93.25,93.35,34300.0,82.718,82.718,82.5675,82.656,34300.0
2015-01-02 15:20:00,93.41,93.61,93.41,93.55,32300.0,82.7092,82.8863,82.7092,82.8331,32300.0
2015-01-02 15:30:00,93.56,93.76,93.54,93.68,62100.0,82.842,83.0191,82.8243,82.9482,62100.0
2015-01-02 15:40:00,93.67,94.14,93.64,94.13,108200.0,82.9394,83.3555,82.9128,83.3467,108200.0
2015-01-02 15:50:00,94.13,94.18,93.98,93.98,113200.0,83.3467,83.391,83.2139,83.2139,113200.0
2015-01-05 09:30:00,90.82,93.25,90.82,93.04,79300.0,80.4159,82.5675,80.4159,82.3816,79300.0
2015-01-05 09:40:00,93.08,93.36,93.01,93.3,32100.0,82.417,82.6649,82.355,82.6118,32100.0
2015-01-05 09:50:00,93.33,93.42,92.98,93.09,44400.0,82.6383,82.718,82.3284,82.4258,44400.0
2015-01-05 10:00:00,93.08,93.55,92.94,93.35,40000.0,82.417,82.8331,82.293,82.656,40000.0
2015-01-05 10:10:00,93.36,93.7,93.35,93.58,50300.0,82.6649,82.9659,82.656,82.8597,50300.0
2015-01-05 10:20:00,93.58,93.71,93.46,93.58,29000.0,82.8597,82.9748,82.7534,82.8597,29000.0
2015-01-05 10:30:00,93.57,93.57,93.11,93.18,25900.0,82.8508,82.8508,82.4435,82.5055,25900.0
2015-01-05 10:40:00,93.18,93.19,92.9,93.07,52400.0,82.5055,82.5144,82.2576,82.4081,52400.0
2015-01-05 10:50:00,93.07,93.18,92.99,93.01,82600.0,82.4081,82.5055,82.3373,82.355,82600.0
2015-01-05 11:00:00,93.02,93.06,92.9,92.9,14300.0,82.3638,82.3993,82.2576,82.2576,14300.0
2015-01-05 11:10:00,92.89,93.0,92.61,92.62,29700.0,82.2487,82.3461,82.0008,82.0097,29700.0
2015-01-05 11:20:00,92.6,92.81,92.57,92.75,30600.0,81.992,82.1779,81.9654,82.1248,30600.0
2015-01-05 11:30:00,92.76,92.96,92.72,92.91,25400.0,82.1336,82.3107,82.0982,82.2664,25400.0
2015-01-05 11:40:00,92.93,93.15,92.93,92.99,132800.0,82.2842,82.479,82.2842,82.3373,132800.0
2015-01-05 11:50:00,92.99,93.08,92.91,92.95,19000.0,82.3373,82.417,82.2664,82.3019,19000.0
2015-01-05 12:00:00,92.95,93.02,92.84,92.84,34500.0,82.3019,82.3638,82.2045,82.2045,34500.0
2015-01-05 12:10:00,92.83,92.87,92.65,92.66,14700.0,82.1956,82.231,82.0362,82.0451,14700.0
2015-01-05 12:20:00,92.71,92.74,92.56,92.57,15600.0,82.0894,82.1159,81.9565,81.9654,15600.0
2015-01-05 12:30:00,92.54,92.65,92.42,92.65,24100.0,81.9388,82.0362,81.8326,82.0362,24100.0
2015-01-05 12:40:00,92.65,92.72,92.58,92.61,10900.0,82.0362,82.0982,81.9743,82.0008,10900.0
2015-01-05 12:50:00,92.6,92.61,92.37,92.51,19000.0,81.992,82.0008,81.7883,81.9123,19000.0
2015-01-05 13:00:00,92.51,92.55,92.44,92.49,18100.0,81.9123,81.9477,81.8503,81.8946,18100.0
2015-01-05 13:10:00,92.49,92.49,92.3,92.3,18000.0,81.8946,81.8946,81.7263,81.7263,18000.0
2015-01-05 13:20:00,92.33,92.33,92.22,92.28,30400.0,81.7529,81.7529,81.6555,81.7086,30400.0
2015-01-05 13:30:00,92.28,92.48,92.26,92.33,19800.0,81.7086,81.8857,81.6909,81.7529,19800.0
2015-01-05 13:40:00,92.31,92.48,92.3,92.48,21300.0,81.7352,81.8857,81.7263,81.8857,21300.0
2015-01-05 13:50:00,92.48,92.63,92.36,92.44,18600.0,81.8857,82.0185,81.7795,81.8503,18600.0
2015-01-05 14:00:00,92.41,92.54,92.37,92.48,21600.0,81.8237,81.9388,81.7883,81.8857,21600.0
2015-01-05 14:10:00,92.48,92.57,92.4,92.44,25500.0,81.8857,81.9654,81.8149,81.8503,25500.0
2015-01-05 14:20:00,92.44,92.63,92.39,92.46,27600.0,81.8503,82.0185,81.806,81.868,27600.0
2015-01-05 14:30:00,92.43,92.61,92.37,92.54,25300.0,81.8414,82.0008,81.7883,81.9388,25300.0
2015-01-05 14:40:00,92.54,92.7,92.54,92.63,38400.0,81.9388,82.0805,81.9388,82.0185,38400.0
2015-01-05 14:50:00,92.63,92.71,92.51,92.55,18400.0,82.0185,82.0894,81.9123,81.9477,18400.0
2015-01-05 15:00:00,92.53,92.65,92.5,92.61,25700.0,81.93,82.0362,81.9034,82.0008,25700.0
2015-01-05 15:10:00,92.6,92.73,92.54,92.58,29000.0,81.992,82.1071,81.9388,81.9743,29000.0
2015-01-05 15:20:00,92.6,92.67,92.5,92.52,35800.0,81.992,82.0539,81.9034,81.9211,35800.0
2015-01-05 15:30:00,92.51,92.6,92.4,92.51,59100.0,81.9123,81.992,81.8149,81.9123,59100.0
2015-01-05 15:40:00,92.53,92.7,92.41,92.57,95000.0,81.93,82.0805,81.8237,81.9654,95000.0
2015-01-05 15:50:00,92.58,92.78,92.49,92.53,143700.0,81.9743,82.1513,81.8946,81.93,143700.0
2015-01-06 09:30:00,92.72,92.83,92.54,92.63,35200.0,82.0982,82.1956,81.9388,82.0185,35200.0
2015-01-06 09:40:00,92.64,92.67,92.13,92.51,54800.0,82.0274,82.0539,81.5758,81.9123,54800.0
2015-01-06 09:50:00,92.5,92.86,92.5,92.86,22900.0,81.9034,82.2222,81.9034,82.2222,22900.0
2015-01-06 10:00:00,92.83,92.96,92.74,92.8,54800.0,82.1956,82.3107,82.1159,82.169,54800.0
2015-01-06 10:10:00,92.8,93.45,92.8,93.36,42400.0,82.169,82.7446,82.169,82.6649,42400.0
2015-01-06 10:20:00,93.35,93.39,93.22,93.22,37100.0,82.656,82.6915,82.5409,82.5409,37100.0
2015-01-06 10:30:00,93.19,93.2,92.98,93.01,20800.0,82.5144,82.5232,82.3284,82.355,20800.0
2015-01-06 10:40:00,92.99,93.11,92.78,92.8,21100.0,82.3373,82.4435,82.1513,82.169,21100.0
2015-01-06 10:50:00,92.8,92.93,92.78,92.9,25100.0,82.169,82.2842,82.1513,82.2576,25100.0
2015-01-06 11:00:00,92.89,92.9,92.53,92.72,27900.0,82.2487,82.2576,81.93,82.0982,27900.0
2015-01-06 11:10:00,92.72,92.84,92.6,92.63,27100.0,82.0982,82.2045,81.992,82.0185,27100.0
2015-01-06 11:20:00,92.62,92.65,92.51,92.53,10100.0,82.0097,82.0362,81.9123,81.93,10100.0
2015-01-06 11:30:00,92.53,92.59,92.31,92.31,19000.0,81.93,81.9831,81.7352,81.7352,19000.0
2015-01-06 11:40:00,92.31,92.38,92.17,92.38,16300.0,81.7352,81.7972,81.6112,81.7972,16300.0
2015-01-06 11:50:00,92.38,92.39,91.99,92.07,38700.0,81.7972,81.806,81.4518,81.5227,38700.0
2015-01-06 12:00:00,92.1,92.12,91.79,91.85,16400.0,81.5492,81.5669,81.2748,81.3279,16400.0
2015-01-06 12:10:00,91.87,92.04,91.78,91.82,15100.0,81.3456,81.4961,81.2659,81.3013,15100.0
2015-01-06 12:20:00,91.8,91.87,91.65,91.77,17900.0,81.2836,81.3456,81.1508,81.257,17900.0
2015-01-06 12:30:00,91.77,92.1,91.71,92.1,13300.0,81.257,81.5492,81.2039,81.5492,13300.0
2015-01-06 12:40:00,92.09,92.1,91.88,91.98,16200.0,81.5404,81.5492,81.3544,81.443,16200.0
2015-01-06 12:50:00,91.98,92.16,91.98,92.03,12300.0,81.443,81.6024,81.443,81.4873,12300.0
2015-01-06 13:00:00,92.05,92.05,91.84,91.88,21600.0,81.505,81.505,81.319,81.3544,21600.0
2015-01-06 13:10:00,91.86,91.92,91.68,91.7,11800.0,81.3367,81.3899,81.1774,81.1951,11800.0
2015-01-06 13:20:00,91.69,91.87,91.57,91.79,18200.0,81.1862,81.3456,81.08,81.2748,18200.0
2015-01-06 13:30:00,91.81,92.19,91.78,92.15,26300.0,81.2925,81.6289,81.2659,81.5935,26300.0
2015-01-06 13:40:00,92.12,92.14,91.93,92.11,13500.0,81.5669,81.5847,81.3987,81.5581,13500.0
2015-01-06 13:50:00,92.17,92.32,92.04,92.32,19100.0,81.6112,81.744,81.4961,81.744,19100.0
2015-01-06 14:00:00,92.32,92.39,92.26,92.26,13100.0,81.744,81.806,81.6909,81.6909,13100.0
2015-01-06 14:10:00,92.25,92.25,92.05,92.15,10800.0,81.6821,81.6821,81.505,81.5935,10800.0
2015-01-06 14:20:00,92.14,92.44,92.14,92.44,38700.0,81.5847,81.8503,81.5847,81.8503,38700.0
2015-01-06 14:30:00,92.43,92.59,92.38,92.58,11400.0,81.8414,81.9831,81.7972,81.9743,11400.0
2015-01-06 14:40:00,92.59,92.9,92.53,92.85,31300.0,81.9831,82.2576,81.93,82.2133,31300.0
2015-01-06 14:50:00,92.82,92.9,92.58,92.6,19700.0,82.1868,82.2576,81.9743,81.992,19700.0
2015-01-06 15:00:00,92.59,92.65,92.37,92.42,22200.0,81.9831,82.0362,81.7883,81.8326,22200.0
2015-01-06 15:10:00,92.42,92.7,92.38,92.65,14200.0,81.8326,82.0805,81.7972,82.0362,14200.0
2015-01-06 15:20:00,92.65,92.83,92.55,92.76,33700.0,82.0362,82.1956,81.9477,82.1336,33700.0
2015-01-06 15:30:00,92.77,92.77,92.34,92.37,46300.0,82.1425,82.1425,81.7617,81.7883,46300.0
2015-01-06 15:40:00,92.36,92.6,92.24,92.48,67500.0,81.7795,81.992,81.6732,81.8857,67500.0
2015-01-06 15:50:00,92.49,92.65,92.28,92.38,247400.0,81.8946,82.0362,81.7086,81.7972,247400.0
2015-01-07 09:30:00,93.07,93.42,92.97,93.08,35300.0,82.4081,82.718,82.3196,82.417,35300.0
2015-01-07 09:40:00,93.03,93.4,93.03,93.25,22000.0,82.3727,82.7003,82.3727,82.5675,22000.0
2015-01-07 09:50:00,93.26,93.31,92.95,93.12,29700.0,82.5764,82.6206,82.3019,82.4524,29700.0
2015-01-07 10:00:00,93.13,93.27,93.1,93.21,19800.0,82.4612,82.5852,82.4347,82.5321,19800.0
2015-01-07 10:10:00,93.2,93.28,93.09,93.28,13000.0,82.5232,82.5941,82.4258,82.5941,13000.0
2015-01-07 10:20:00,93.32,93.37,93.21,93.37,11600.0,82.6295,82.6738,82.5321,82.6738,11600.0
2015-01-07 10:30:00,93.37,93.49,93.23,93.33,9400.0,82.6738,82.78,82.5498,82.6383,9400.0
2015-01-07 10:40:00,93.31,93.68,93.23,93.68,15100.0,82.6206,82.9482,82.5498,82.9482,15100.0
2015-01-07 10:50:00,93.65,93.76,93.58,93.62,11500.0,82.9217,83.0191,82.8597,82.8951,11500.0
2015-01-07 11:00:00,93.62,93.69,93.25,93.25,13000.0,82.8951,82.9571,82.5675,82.5675,13000.0
2015-01-07 11:10:00,93.23,93.3,92.98,93.25,41900.0,82.5498,82.6118,82.3284,82.5675,41900.0
2015-01-07 11:20:00,93.21,93.35,93.15,93.34,20000.0,82.5321,82.656,82.479,82.6472,20000.0
2015-01-07 11:30:00,93.36,93.56,93.36,93.49,8500.0,82.6649,82.842,82.6649,82.78,8500.0
2015-01-07 11:40:00,93.47,93.69,93.45,93.6,20200.0,82.7623,82.9571,82.7446,82.8774,20200.0
2015-01-07 11:50:00,93.61,93.92,93.49,93.9,32400.0,82.8863,83.1607,82.78,83.143,32400.0
2015-01-07 12:00:00,93.92,94.05,93.7,93.78,48300.0,83.1607,83.2759,82.9659,83.0368,48300.0
2015-01-07 12:10:00,93.81,93.87,93.76,93.87,10300.0,83.0633,83.1165,83.0191,83.1165,10300.0
2015-01-07 12:20:00,93.95,94.04,93.91,93.97,10200.0,83.1873,83.267,83.1519,83.205,10200.0
2015-01-07 12:30:00,93.98,94.08,93.92,94.03,8300.0,83.2139,83.3024,83.1607,83.2581,8300.0
2015-01-07 12:40:00,94.05,94.06,93.95,93.97,6400.0,83.2759,83.2847,83.1873,83.205,6400.0
2015-01-07 12:50:00,93.99,94.1,93.98,94.06,5900.0,83.2227,83.3201,83.2139,83.2847,5900.0
2015-01-07 13:00:00,94.08,94.18,93.98,94.05,10300.0,83.3024,83.391,83.2139,83.2759,10300.0
2015-01-07 13:10:00,93.96,94.14,93.95,94.13,5600.0,83.1962,83.3555,83.1873,83.3467,5600.0
2015-01-07 13:20:00,94.1,94.15,93.99,94.06,12400.0,83.3201,83.3644,83.2227,83.2847,12400.0
2015-01-07 13:30:00,94.08,94.28,94.06,94.23,7500.0,83.3024,83.4795,83.2847,83.4352,7500.0
2015-01-07 13:40:00,94.22,94.33,94.2,94.32,8000.0,83.4264,83.5238,83.4087,83.5149,8000.0
2015-01-07 13:50:00,94.34,94.34,94.2,94.29,9100.0,83.5326,83.5326,83.4087,83.4884,9100.0
2015-01-07 14:00:00,94.26,94.48,94.0,94.39,27300.0,83.4618,83.6566,83.2316,83.5769,27300.0
2015-01-07 14:10:00,94.41,94.44,94.13,94.2,10400.0,83.5946,83.6212,83.3467,83.4087,10400.0
2015-01-07 14:20:00,94.21,94.34,94.16,94.18,16500.0,83.4175,83.5326,83.3732,83.391,16500.0
2015-01-07 14:30:00,94.18,94.3,94.14,94.14,8600.0,83.391,83.4972,83.3555,83.3555,8600.0
2015-01-07 14:40:00,94.12,94.18,94.05,94.12,21700.0,83.3378,83.391,83.2759,83.3378,21700.0
2015-01-07 14:50:00,94.12,94.12,93.99,94.04,41000.0,83.3378,83.3378,83.2227,83.267,41000.0
2015-01-07 15:00:00,94.05,94.25,94.01,94.25,23900.0,83.2759,83.4529,83.2404,83.4529,23900.0
2015-01-07 15:10:00,94.23,94.23,94.01,94.15,25200.0,83.4352,83.4352,83.2404,83.3644,25200.0
2015-01-07 15:20:00,94.18,94.22,94.07,94.21,20200.0,83.391,83.4264,83.2936,83.4175,20200.0
2015-01-07 15:30:00,94.22,94.25,94.09,94.12,25900.0,83.4264,83.4529,83.3113,83.3378,25900.0
2015-01-07 15:40:00,94.13,94.15,93.87,93.98,96200.0,83.3467,83.3644,83.1165,83.2139,96200.0
2015-01-07 15:50:00,93.98,94.2,93.98,94.16,118500.0,83.2139,83.4087,83.2139,83.3732,118500.0
2015-01-08 09:30:00,95.03,95.98,95.03,95.7,36800.0,84.1436,84.9848,84.1436,84.7368,36800.0
2015-01-08 09:40:00,95.81,96.0,95.51,95.57,61800.0,84.8342,85.0025,84.5686,84.6217,61800.0
2015-01-08 09:50:00,95.58,95.77,95.45,95.5,16200.0,84.6306,84.7988,84.5155,84.5597,16200.0
2015-01-08 10:00:00,95.52,95.55,95.23,95.34,17100.0,84.5775,84.604,84.3207,84.4181,17100.0
2015-01-08 10:10:00,95.36,95.44,95.26,95.36,21800.0,84.4358,84.5066,84.3472,84.4358,21800.0
2015-01-08 10:20:00,95.33,95.47,95.32,95.39,30600.0,84.4092,84.5332,84.4004,84.4623,30600.0
2015-01-08 10:30:00,95.41,95.43,95.23,95.33,31400.0,84.4801,84.4978,84.3207,84.4092,31400.0
2015-01-08 10:40:00,95.32,95.34,95.24,95.31,56100.0,84.4004,84.4181,84.3295,84.3915,56100.0
2015-01-08 10:50:00,95.31,95.36,95.18,95.34,25200.0,84.3915,84.4358,84.2764,84.4181,25200.0
2015-01-08 11:00:00,95.35,95.43,95.31,95.33,23300.0,84.4269,84.4978,84.3915,84.4092,23300.0
2015-01-08 11:10:00,95.33,95.39,95.25,95.32,13900.0,84.4092,84.4623,84.3384,84.4004,13900.0
2015-01-08 11:20:00,95.33,95.33,95.13,95.13,22400.0,84.4092,84.4092,84.2321,84.2321,22400.0
2015-01-08 11:30:00,95.12,95.21,95.1,95.16,32000.0,84.2233,84.303,84.2056,84.2587,32000.0
2015-01-08 11:40:00,95.16,95.29,95.12,95.24,21000.0,84.2587,84.3738,84.2233,84.3295,21000.0
2015-01-08 11:50:00,95.27,95.27,95.14,95.2,18800.0,84.3561,84.3561,84.241,84.2941,18800.0
2015-01-08 12:00:00,95.22,95.23,95.14,95.16,11300.0,84.3118,84.3207,84.241,84.2587,11300.0
2015-01-08 12:10:00,95.17,95.19,95.05,95.18,11400.0,84.2675,84.2853,84.1613,84.2764,11400.0
2015-01-08 12:20:00,95.16,95.21,95.14,95.2,10200.0,84.2587,84.303,84.241,84.2941,10200.0
2015-01-08 12:30:00,95.21,95.28,95.2,95.24,9800.0,84.303,84.3649,84.2941,84.3295,9800.0
2015-01-08 12:40:00,95.24,95.3,95.22,95.3,13900.0,84.3295,84.3827,84.3118,84.3827,13900.0
2015-01-08 12:50:00,95.3,95.37,95.28,95.37,12500.0,84.3827,84.4446,84.3649,84.4446,12500.0
2015-01-08 13:00:00,95.35,95.55,95.29,95.51,17600.0,84.4269,84.604,84.3738,84.5686,17600.0
2015-01-08 13:10:00,95.51,95.57,95.44,95.5,18700.0,84.5686,84.6217,84.5066,84.5597,18700.0
2015-01-08 13:20:00,95.52,95.67,95.5,95.58,18100.0,84.5775,84.7103,84.5597,84.6306,18100.0
2015-01-08 13:30:00,95.58,95.61,95.43,95.43,13300.0,84.6306,84.6571,84.4978,84.4978,13300.0
2015-01-08 13:40:00,95.44,95.6,95.43,95.55,11500.0,84.5066,84.6483,84.4978,84.604,11500.0
2015-01-08 13:50:00,95.55,95.56,95.27,95.28,21600.0,84.604,84.6129,84.3561,84.3649,21600.0
2015-01-08 14:00:00,95.29,95.35,95.25,95.31,15800.0,84.3738,84.4269,84.3384,84.3915,15800.0
2015-01-08 14:10:00,95.31,95.36,95.28,95.36,21200.0,84.3915,84.4358,84.3649,84.4358,21200.0
2015-01-08 14:20:00,95.37,95.5,95.36,95.47,16500.0,84.4446,84.5597,84.4358,84.5332,16500.0
2015-01-08 14:30:00,95.47,95.58,95.45,95.58,21900.0,84.5332,84.6306,84.5155,84.6306,21900.0
2015-01-08 14:40:00,95.59,95.67,95.58,95.63,21200.0,84.6394,84.7103,84.6306,84.6749,21200.0
2015-01-08 14:50:00,95.63,95.79,95.63,95.73,27500.0,84.6749,84.8165,84.6749,84.7634,27500.0
2015-01-08 15:00:00,95.75,95.83,95.66,95.66,25300.0,84.7811,84.8519,84.7014,84.7014,25300.0
2015-01-08 15:10:00,95.66,95.7,95.58,95.62,25700.0,84.7014,84.7368,84.6306,84.666,25700.0
2015-01-08 15:20:00,95.61,95.73,95.61,95.71,29600.0,84.6571,84.7634,84.6571,84.7457,29600.0
2015-01-08 15:30:00,95.71,95.71,95.6,95.66,46700.0,84.7457,84.7457,84.6483,84.7014,46700.0
2015-01-08 15:40:00,95.65,95.65,95.51,95.61,56000.0,84.6926,84.6926,84.5686,84.6571,56000.0
2015-01-08 15:50:00,95.61,95.78,95.59,95.77,112300.0,84.6571,84.8077,84.6394,84.7988,112300.0
2015-01-09 09:30:00,95.45,95.79,95.1,95.25,27700.0,84.5155,84.8165,84.2056,84.3384,27700.0
2015-01-09 09:40:00,95.56,95.57,95.05,95.19,28500.0,84.6129,84.6217,84.1613,84.2853,28500.0
2015-01-09 09:50:00,95.19,95.37,94.8,95.0,18300.0,84.2853,84.4446,83.9399,84.117,18300.0
2015-01-09 10:00:00,94.99,95.16,94.86,95.13,10800.0,84.1082,84.2587,83.9931,84.2321,10800.0
2015-01-09 10:10:00,95.16,95.27,95.08,95.09,9900.0,84.2587,84.3561,84.1879,84.1967,9900.0
2015-01-09 10:20:00,95.13,95.19,94.91,94.95,6600.0,84.2321,84.2853,84.0373,84.0727,6600.0
2015-01-09 10:30:00,94.96,94.98,94.73,94.87,7700.0,84.0816,84.0993,83.878,84.0019,7700.0
2015-01-09 10:40:00,94.86,94.96,94.73,94.96,4000.0,83.9931,84.0816,83.878,84.0816,4000.0
2015-01-09 10:50:00,94.91,95.11,94.89,95.04,3900.0,84.0373,84.2144,84.0196,84.1524,3900.0
2015-01-09 11:00:00,95.0,95.04,94.85,94.92,7300.0,84.117,84.1524,83.9842,84.0462,7300.0
2015-01-09 11:10:00,94.86,94.92,94.72,94.83,7800.0,83.9931,84.0462,83.8691,83.9665,7800.0
2015-01-09 11:20:00,94.78,94.82,94.69,94.81,22100.0,83.9222,83.9576,83.8425,83.9488,22100.0
2015-01-09 11:30:00,94.8,94.8,94.65,94.74,16800.0,83.9399,83.9399,83.8071,83.8868,16800.0
2015-01-09 11:40:00,94.74,94.86,94.56,94.76,20000.0,83.8868,83.9931,83.7274,83.9045,20000.0
2015-01-09 11:50:00,94.76,94.83,94.67,94.83,21700.0,83.9045,83.9665,83.8248,83.9665,21700.0
2015-01-09 12:00:00,94.84,94.84,94.72,94.8,20100.0,83.9754,83.9754,83.8691,83.9399,20100.0
2015-01-09 12:10:00,94.8,94.8,94.67,94.79,19400.0,83.9399,83.9399,83.8248,83.9311,19400.0
2015-01-09 12:20:00,94.77,94.81,94.66,94.7,4900.0,83.9134,83.9488,83.816,83.8514,4900.0
2015-01-09 12:30:00,94.72,94.87,94.66,94.75,9700.0,83.8691,84.0019,83.816,83.8957,9700.0
2015-01-09 12:40:00,94.73,94.79,94.7,94.77,4300.0,83.878,83.9311,83.8514,83.9134,4300.0
2015-01-09 12:50:00,94.73,94.73,94.57,94.62,5400.0,83.878,83.878,83.7363,83.7806,5400.0
2015-01-09 13:00:00,94.62,94.62,94.44,94.45,7300.0,83.7806,83.7806,83.6212,83.63,7300.0
2015-01-09 13:10:00,94.47,94.83,94.47,94.8,6500.0,83.6477,83.9665,83.6477,83.9399,6500.0
2015-01-09 13:20:00,94.83,94.89,94.74,94.75,28900.0,83.9665,84.0196,83.8868,83.8957,28900.0
2015-01-09 13:30:00,94.76,94.93,94.76,94.83,7000.0,83.9045,84.055,83.9045,83.9665,7000.0
2015-01-09 13:40:00,94.84,94.87,94.59,94.7,7500.0,83.9754,84.0019,83.754,83.8514,7500.0
2015-01-09 13:50:00,94.68,94.78,94.68,94.72,6600.0,83.8337,83.9222,83.8337,83.8691,6600.0
2015-01-09 14:00:00,94.71,94.72,94.64,94.69,10500.0,83.8602,83.8691,83.7983,83.8425,10500.0
2015-01-09 14:10:00,94.68,94.7,94.6,94.69,7000.0,83.8337,83.8514,83.7628,83.8425,7000.0
2015-01-09 14:20:00,94.68,94.71,94.63,94.63,6500.0,83.8337,83.8602,83.7894,83.7894,6500.0
2015-01-09 14:30:00,94.63,94.8,94.53,94.8,8600.0,83.7894,83.9399,83.7009,83.9399,8600.0
2015-01-09 14:40:00,94.81,94.89,94.69,94.7,8200.0,83.9488,84.0196,83.8425,83.8514,8200.0
2015-01-09 14:50:00,94.74,94.9,94.73,94.87,14600.0,83.8868,84.0285,83.878,84.0019,14600.0
2015-01-09 15:00:00,94.87,95.01,94.82,94.95,8800.0,84.0019,84.1259,83.9576,84.0727,8800.0
2015-01-09 15:10:00,94.96,95.1,94.94,95.0,6900.0,84.0816,84.2056,84.0639,84.117,6900.0
2015-01-09 15:20:00,95.01,95.06,94.83,94.88,8600.0,84.1259,84.1701,83.9665,84.0108,8600.0
2015-01-09 15:30:00,94.89,94.89,94.72,94.79,17400.0,84.0196,84.0196,83.8691,83.9311,17400.0
2015-01-09 15:40:00,94.8,94.86,94.66,94.7,28400.0,83.9399,83.9931,83.816,83.8514,28400.0
2015-01-09 15:50:00,94.7,94.74,94.56,94.61,89600.0,83.8514,83.8868,83.7274,83.7717,89600.0
2015-01-12 09:30:00,94.9,94.9,94.53,94.79,28400.0,84.0285,84.0285,83.7009,83.9311,28400.0
2015-01-12 09:40:00,94.76,94.82,94.52,94.52,14100.0,83.9045,83.9576,83.692,83.692,14100.0
2015-01-12 09:50:00,94.55,94.62,94.3,94.34,4300.0,83.7186,83.7806,83.4972,83.5326,4300.0
2015-01-12 10:00:00,94.38,94.53,94.24,94.27,23200.0,83.568,83.7009,83.4441,83.4706,23200.0
2015-01-12 10:10:00,94.27,94.36,94.18,94.26,15900.0,83.4706,83.5503,83.391,83.4618,15900.0
2015-01-12 10:20:00,94.31,94.31,94.09,94.18,7000.0,83.5061,83.5061,83.3113,83.391,7000.0
2015-01-12 10:30:00,94.17,94.26,94.01,94.22,17300.0,83.3821,83.4618,83.2404,83.4264,17300.0
2015-01-12 10:40:00,94.3,94.4,94.28,94.29,14700.0,83.4972,83.5858,83.4795,83.4884,14700.0
2015-01-12 10:50:00,94.28,94.35,94.12,94.33,19600.0,83.4795,83.5415,83.3378,83.5238,19600.0
2015-01-12 11:00:00,94.32,94.44,94.28,94.38,9300.0,83.5149,83.6212,83.4795,83.568,9300.0
2015-01-12 11:10:00,94.4,94.47,94.33,94.42,4300.0,83.5858,83.6477,83.5238,83.6035,4300.0
2015-01-12 11:20:00,94.39,94.41,94.24,94.27,31500.0,83.5769,83.5946,83.4441,83.4706,31500.0
2015-01-12 11:30:00,94.27,94.33,94.16,94.25,26100.0,83.4706,83.5238,83.3732,83.4529,26100.0
2015-01-12 11:40:00,94.28,94.32,94.22,94.26,13800.0,83.4795,83.5149,83.4264,83.4618,13800.0
2015-01-12 11:50:00,94.25,94.25,94.07,94.09,12000.0,83.4529,83.4529,83.2936,83.3113,12000.0
2015-01-12 12:00:00,94.1,94.27,94.08,94.21,9600.0,83.3201,83.4706,83.3024,83.4175,9600.0
2015-01-12 12:10:00,94.22,94.28,94.13,94.21,12900.0,83.4264,83.4795,83.3467,83.4175,12900.0
2015-01-12 12:20:00,94.22,94.42,94.2,94.32,17500.0,83.4264,83.6035,83.4087,83.5149,17500.0
2015-01-12 12:30:00,94.37,94.46,94.33,94.46,7800.0,83.5592,83.6389,83.5238,83.6389,7800.0
2015-01-12 12:40:00,94.45,94.46,94.28,94.31,8600.0,83.63,83.6389,83.4795,83.5061,8600.0
2015-01-12 12:50:00,94.3,94.31,94.18,94.18,4500.0,83.4972,83.5061,83.391,83.391,4500.0
2015-01-12 13:00:00,94.22,94.32,94.12,94.22,6700.0,83.4264,83.5149,83.3378,83.4264,6700.0
2015-01-12 13:10:00,94.23,94.24,94.17,94.18,3700.0,83.4352,83.4441,83.3821,83.391,3700.0
2015-01-12 13:20:00,94.17,94.17,94.06,94.06,11300.0,83.3821,83.3821,83.2847,83.2847,11300.0
2015-01-12 13:30:00,94.07,94.1,94.02,94.08,18200.0,83.2936,83.3201,83.2493,83.3024,18200.0
2015-01-12 13:40:00,94.09,94.16,94.06,94.14,7200.0,83.3113,83.3732,83.2847,83.3555,7200.0
2015-01-12 13:50:00,94.15,94.2,94.14,94.19,7100.0,83.3644,83.4087,83.3555,83.3998,7100.0
2015-01-12 14:00:00,94.2,94.24,94.09,94.1,12400.0,83.4087,83.4441,83.3113,83.3201,12400.0
2015-01-12 14:10:00,94.16,94.21,94.05,94.06,4600.0,83.3732,83.4175,83.2759,83.2847,4600.0
2015-01-12 14:20:00,94.02,94.08,93.97,93.98,10700.0,83.2493,83.3024,83.205,83.2139,10700.0
2015-01-12 14:30:00,93.99,94.06,93.95,93.98,12200.0,83.2227,83.2847,83.1873,83.2139,12200.0
2015-01-12 14:40:00,93.96,94.09,93.96,94.09,7200.0,83.1962,83.3113,83.1962,83.3113,7200.0
2015-01-12 14:50:00,94.08,94.15,94.02,94.13,6100.0,83.3024,83.3644,83.2493,83.3467,6100.0
2015-01-12 15:00:00,94.1,94.16,94.08,94.09,10400.0,83.3201,83.3732,83.3024,83.3113,10400.0
2015-01-12 15:10:00,94.14,94.22,94.12,94.18,8600.0,83.3555,83.4264,83.3378,83.391,8600.0
2015-01-12 15:20:00,94.17,94.21,94.01,94.05,18000.0,83.3821,83.4175,83.2404,83.2759,18000.0
2015-01-12 15:30:00,94.03,94.12,93.85,93.98,25000.0,83.2581,83.3378,83.0988,83.2139,25000.0
2015-01-12 15:40:00,93.97,94.31,93.97,94.24,30700.0,83.205,83.5061,83.205,83.4441,30700.0
2015-01-12 15:50:00,94.23,94.24,93.97,94.03,54900.0,83.4352,83.4441,83.205,83.2581,54900.0
2015-01-13 09:30:00,94.66,95.42,94.66,95.38,46400.0,83.816,84.4889,83.816,84.4535,46400.0
2015-01-13 09:40:00,95.42,95.49,95.24,95.34,53700.0,84.4889,84.5509,84.3295,84.4181,53700.0
2015-01-13 09:50:00,95.33,95.33,94.92,95.12,16000.0,84.4092,84.4092,84.0462,84.2233,16000.0
2015-01-13 10:00:00,95.12,95.27,95.05,95.27,12600.0,84.2233,84.3561,84.1613,84.3561,12600.0
2015-01-13 10:10:00,95.25,95.36,95.04,95.19,12600.0,84.3384,84.4358,84.1524,84.2853,12600.0
2015-01-13 10:20:00,95.2,95.23,94.93,94.94,18600.0,84.2941,84.3207,84.055,84.0639,18600.0
2015-01-13 10:30:00,94.94,94.94,94.84,94.91,9300.0,84.0639,84.0639,83.9754,84.0373,9300.0
2015-01-13 10:40:00,94.86,94.94,94.73,94.75,23000.0,83.9931,84.0639,83.878,83.8957,23000.0
2015-01-13 10:50:00,94.76,94.91,94.76,94.91,14500.0,83.9045,84.0373,83.9045,84.0373,14500.0
2015-01-13 11:00:00,94.91,94.94,94.82,94.88,13800.0,84.0373,84.0639,83.9576,84.0108,13800.0
2015-01-13 11:10:00,94.88,95.05,94.85,95.01,7600.0,84.0108,84.1613,83.9842,84.1259,7600.0
2015-01-13 11:20:00,95.01,95.05,94.93,95.05,16600.0,84.1259,84.1613,84.055,84.1613,16600.0
2015-01-13 11:30:00,95.05,95.16,95.01,95.16,26700.0,84.1613,84.2587,84.1259,84.2587,26700.0
2015-01-13 11:40:00,95.16,95.18,95.0,95.07,34700.0,84.2587,84.2764,84.117,84.179,34700.0
2015-01-13 11:50:00,95.06,95.15,95.0,95.05,19200.0,84.1701,84.2498,84.117,84.1613,19200.0
2015-01-13 12:00:00,95.05,95.08,94.93,95.0,11900.0,84.1613,84.1879,84.055,84.117,11900.0
2015-01-13 12:10:00,95.0,95.07,94.89,94.92,11900.0,84.117,84.179,84.0196,84.0462,11900.0
2015-01-13 12:20:00,94.93,94.93,94.62,94.69,14500.0,84.055,84.055,83.7806,83.8425,14500.0
2015-01-13 12:30:00,94.67,94.7,94.55,94.63,9400.0,83.8248,83.8514,83.7186,83.7894,9400.0
2015-01-13 12:40:00,94.64,94.67,94.52,94.66,9600.0,83.7983,83.8248,83.692,83.816,9600.0
2015-01-13 12:50:00,94.69,94.81,94.57,94.81,14900.0,83.8425,83.9488,83.7363,83.9488,14900.0
2015-01-13 13:00:00,94.82,94.89,94.79,94.8,7200.0,83.9576,84.0196,83.9311,83.9399,7200.0
2015-01-13 13:10:00,94.78,94.81,94.73,94.75,7800.0,83.9222,83.9488,83.878,83.8957,7800.0
2015-01-13 13:20:00,94.74,94.74,94.28,94.36,14400.0,83.8868,83.8868,83.4795,83.5503,14400.0
2015-01-13 13:30:00,94.36,94.36,94.15,94.19,17100.0,83.5503,83.5503,83.3644,83.3998,17100.0
2015-01-13 13:40:00,94.18,94.22,94.04,94.06,10700.0,83.391,83.4264,83.267,83.2847,10700.0
2015-01-13 13:50:00,94.08,94.1,93.44,93.77,21700.0,83.3024,83.3201,82.7357,83.0279,21700.0
2015-01-13 14:00:00,93.78,93.78,93.44,93.62,26700.0,83.0368,83.0368,82.7357,82.8951,26700.0
2015-01-13 14:10:00,93.61,93.65,93.33,93.58,19000.0,82.8863,82.9217,82.6383,82.8597,19000.0
2015-01-13 14:20:00,93.57,93.8,93.56,93.78,13600.0,82.8508,83.0545,82.842,83.0368,13600.0
2015-01-13 14:30:00,93.76,93.99,93.76,93.9,12100.0,83.0191,83.2227,83.0191,83.143,12100.0
2015-01-13 14:40:00,93.9,93.95,93.79,93.92,10600.0,83.143,83.1873,83.0456,83.1607,10600.0
2015-01-13 14:50:00,93.88,93.98,93.48,93.48,18500.0,83.1253,83.2139,82.7711,82.7711,18500.0
2015-01-13 15:00:00,93.48,93.66,93.46,93.47,18300.0,82.7711,82.9305,82.7534,82.7623,18300.0
2015-01-13 15:10:00,93.47,93.84,93.46,93.74,15500.0,82.7623,83.0899,82.7534,83.0014,15500.0
2015-01-13 15:20:00,93.76,93.9,93.66,93.67,27100.0,83.0191,83.143,82.9305,82.9394,27100.0
2015-01-13 15:30:00,93.68,94.15,93.65,94.15,26900.0,82.9482,83.3644,82.9217,83.3644,26900.0
2015-01-13 15:40:00,94.16,94.27,94.1,94.12,50000.0,83.3732,83.4706,83.3201,83.3378,50000.0
2015-01-13 15:50:00,94.13,94.27,93.95,94.22,116500.0,83.3467,83.4706,83.1873,83.4264,116500.0
2015-01-14 09:30:00,93.28,93.38,92.13,92.5,114200.0,82.5941,82.6826,81.5758,81.9034,114200.0
2015-01-14 09:40:00,92.45,92.52,92.0,92.32,97100.0,81.8591,81.9211,81.4607,81.744,97100.0
2015-01-14 09:50:00,92.33,92.67,92.19,92.49,51400.0,81.7529,82.0539,81.6289,81.8946,51400.0
2015-01-14 10:00:00,92.49,92.67,92.33,92.57,75600.0,81.8946,82.0539,81.7529,81.9654,75600.0
2015-01-14 10:10:00,92.57,92.75,92.43,92.57,53100.0,81.9654,82.1248,81.8414,81.9654,53100.0
2015-01-14 10:20:00,92.58,92.81,92.49,92.81,30500.0,81.9743,82.1779,81.8946,82.1779,30500.0
2015-01-14 10:30:00,92.78,92.78,92.31,92.32,73600.0,82.1513,82.1513,81.7352,81.744,73600.0
2015-01-14 10:40:00,92.32,92.68,92.28,92.61,37000.0,81.744,82.0628,81.7086,82.0008,37000.0
2015-01-14 10:50:00,92.63,92.83,92.58,92.81,14700.0,82.0185,82.1956,81.9743,82.1779,14700.0
2015-01-14 11:00:00,92.78,92.8,92.25,92.27,13900.0,82.1513,82.169,81.6821,81.6998,13900.0
2015-01-14 11:10:00,92.35,92.39,92.16,92.17,16600.0,81.7706,81.806,81.6024,81.6112,16600.0
2015-01-14 11:20:00,92.18,92.6,92.11,92.47,60900.0,81.6201,81.992,81.5581,81.8769,60900.0
2015-01-14 11:30:00,92.44,92.46,92.16,92.24,22000.0,81.8503,81.868,81.6024,81.6732,22000.0
2015-01-14 11:40:00,92.36,92.47,92.36,92.4,6400.0,81.7795,81.8769,81.7795,81.8149,6400.0
2015-01-14 11:50:00,92.4,92.51,92.07,92.07,16900.0,81.8149,81.9123,81.5227,81.5227,16900.0
2015-01-14 12:00:00,92.08,92.15,91.88,91.9,24700.0,81.5315,81.5935,81.3544,81.3722,24700.0
2015-01-14 12:10:00,91.89,91.93,91.67,91.76,63400.0,81.3633,81.3987,81.1685,81.2482,63400.0
2015-01-14 12:20:00,91.76,92.04,91.72,92.02,31400.0,81.2482,81.4961,81.2128,81.4784,31400.0
2015-01-14 12:30:00,92.02,92.16,91.95,91.95,33000.0,81.4784,81.6024,81.4164,81.4164,33000.0
2015-01-14 12:40:00,91.97,92.07,91.82,91.93,20700.0,81.4341,81.5227,81.3013,81.3987,20700.0
2015-01-14 12:50:00,91.92,92.2,91.79,92.14,62100.0,81.3899,81.6378,81.2748,81.5847,62100.0
2015-01-14 13:00:00,92.16,92.38,92.16,92.29,18600.0,81.6024,81.7972,81.6024,81.7175,18600.0
2015-01-14 13:10:00,92.29,92.44,92.25,92.38,30500.0,81.7175,81.8503,81.6821,81.7972,30500.0
2015-01-14 13:20:00,92.4,92.5,92.3,92.45,14300.0,81.8149,81.9034,81.7263,81.8591,14300.0
2015-01-14 13:30:00,92.45,92.5,92.36,92.37,13200.0,81.8591,81.9034,81.7795,81.7883,13200.0
2015-01-14 13:40:00,92.35,92.44,92.16,92.33,17900.0,81.7706,81.8503,81.6024,81.7529,17900.0
2015-01-14 13:50:00,92.33,92.38,92.17,92.37,19300.0,81.7529,81.7972,81.6112,81.7883,19300.0
2015-01-14 14:00:00,92.33,92.52,92.32,92.46,15000.0,81.7529,81.9211,81.744,81.868,15000.0
2015-01-14 14:10:00,92.44,92.93,92.44,92.93,21600.0,81.8503,82.2842,81.8503,82.2842,21600.0
2015-01-14 14:20:00,92.9,92.92,92.77,92.87,14000.0,82.2576,82.2753,82.1425,82.231,14000.0
2015-01-14 14:30:00,92.87,92.99,92.8,92.95,21400.0,82.231,82.3373,82.169,82.3019,21400.0
2015-01-14 14:40:00,92.95,92.98,92.74,92.78,16200.0,82.3019,82.3284,82.1159,82.1513,16200.0
2015-01-14 14:50:00,92.78,92.79,92.57,92.59,13300.0,82.1513,82.1602,81.9654,81.9831,13300.0
2015-01-14 15:00:00,92.59,92.82,92.54,92.72,14000.0,81.9831,82.1868,81.9388,82.0982,14000.0
2015-01-14 15:10:00,92.7,93.08,92.62,93.05,42300.0,82.0805,82.417,82.0097,82.3904,42300.0
2015-01-14 15:20:00,93.01,93.11,92.9,93.01,56200.0,82.355,82.4435,82.2576,82.355,56200.0
2015-01-14 15:30:00,93.04,93.14,92.86,93.0,40600.0,82.3816,82.4701,82.2222,82.3461,40600.0
2015-01-14 15:40:00,93.0,93.29,92.99,93.24,97700.0,82.3461,82.6029,82.3373,82.5586,97700.0
2015-01-14 15:50:00,93.24,93.29,93.17,93.24,149400.0,82.5586,82.6029,82.4967,82.5586,149400.0
2015-01-15 09:30:00,93.56,93.56,92.59,92.71,45700.0,82.842,82.842,81.9831,82.0894,45700.0
2015-01-15 09:40:00,92.68,92.69,92.32,92.32,50600.0,82.0628,82.0716,81.744,81.744,50600.0
2015-01-15 09:50:00,92.31,92.44,92.1,92.34,31400.0,81.7352,81.8503,81.5492,81.7617,31400.0
2015-01-15 10:00:00,92.34,92.51,92.11,92.47,23500.0,81.7617,81.9123,81.5581,81.8769,23500.0
2015-01-15 10:10:00,92.47,92.53,92.24,92.4,21500.0,81.8769,81.93,81.6732,81.8149,21500.0
2015-01-15 10:20:00,92.44,92.58,92.37,92.57,34200.0,81.8503,81.9743,81.7883,81.9654,34200.0
2015-01-15 10:30:00,92.56,92.77,92.56,92.64,29100.0,81.9565,82.1425,81.9565,82.0274,29100.0
2015-01-15 10:40:00,92.6,92.67,92.53,92.54,11500.0,81.992,82.0539,81.93,81.9388,11500.0
2015-01-15 10:50:00,92.57,92.68,92.42,92.42,41000.0,81.9654,82.0628,81.8326,81.8326,41000.0
2015-01-15 11:00:00,92.45,92.54,92.31,92.43,17700.0,81.8591,81.9388,81.7352,81.8414,17700.0
2015-01-15 11:10:00,92.39,92.45,92.24,92.26,18300.0,81.806,81.8591,81.6732,81.6909,18300.0
2015-01-15 11:20:00,92.24,92.24,92.11,92.17,14600.0,81.6732,81.6732,81.5581,81.6112,14600.0
2015-01-15 11:30:00,92.17,92.25,91.98,92.01,20300.0,81.6112,81.6821,81.443,81.4695,20300.0
2015-01-15 11:40:00,92.01,92.26,91.92,92.22,43200.0,81.4695,81.6909,81.3899,81.6555,43200.0
2015-01-15 11:50:00,92.18,92.23,91.97,92.05,17300.0,81.6201,81.6643,81.4341,81.505,17300.0
2015-01-15 12:00:00,92.07,92.09,91.92,92.0,19600.0,81.5227,81.5404,81.3899,81.4607,19600.0
2015-01-15 12:10:00,92.04,92.07,91.83,91.84,18800.0,81.4961,81.5227,81.3102,81.319,18800.0
2015-01-15 12:20:00,91.84,91.96,91.79,91.89,15100.0,81.319,81.4253,81.2748,81.3633,15100.0
2015-01-15 12:30:00,91.89,91.89,91.67,91.77,11100.0,81.3633,81.3633,81.1685,81.257,11100.0
2015-01-15 12:40:00,91.75,91.76,91.52,91.61,33300.0,81.2393,81.2482,81.0357,81.1154,33300.0
2015-01-15 12:50:00,91.6,91.7,91.59,91.61,22100.0,81.1065,81.1951,81.0977,81.1154,22100.0
2015-01-15 13:00:00,91.58,91.79,91.52,91.72,17900.0,81.0888,81.2748,81.0357,81.2128,17900.0
2015-01-15 13:10:00,91.72,91.92,91.68,91.84,23300.0,81.2128,81.3899,81.1774,81.319,23300.0
2015-01-15 13:20:00,91.84,91.88,91.65,91.67,17700.0,81.319,81.3544,81.1508,81.1685,17700.0
2015-01-15 13:30:00,91.66,91.72,91.56,91.59,20200.0,81.1596,81.2128,81.0711,81.0977,20200.0
2015-01-15 13:40:00,91.6,91.68,91.52,91.65,18500.0,81.1065,81.1774,81.0357,81.1508,18500.0
2015-01-15 13:50:00,91.65,91.93,91.65,91.89,19100.0,81.1508,81.3987,81.1508,81.3633,19100.0
2015-01-15 14:00:00,91.91,91.92,91.77,91.87,17700.0,81.381,81.3899,81.257,81.3456,17700.0
2015-01-15 14:10:00,91.87,91.87,91.69,91.71,24300.0,81.3456,81.3456,81.1862,81.2039,24300.0
2015-01-15 14:20:00,91.71,91.77,91.67,91.76,26100.0,81.2039,81.257,81.1685,81.2482,26100.0
2015-01-15 14:30:00,91.75,92.05,91.7,92.05,43900.0,81.2393,81.505,81.1951,81.505,43900.0
2015-01-15 14:40:00,92.05,92.14,92.02,92.08,31500.0,81.505,81.5847,81.4784,81.5315,31500.0
2015-01-15 14:50:00,92.05,92.19,92.01,92.12,24100.0,81.505,81.6289,81.4695,81.5669,24100.0
2015-01-15 15:00:00,92.1,92.16,91.91,91.94,25300.0,81.5492,81.6024,81.381,81.4076,25300.0
2015-01-15 15:10:00,91.92,91.92,91.65,91.75,42700.0,81.3899,81.3899,81.1508,81.2393,42700.0
2015-01-15 15:20:00,91.77,91.93,91.72,91.92,31300.0,81.257,81.3987,81.2128,81.3899,31300.0
2015-01-15 15:30:00,91.92,91.98,91.78,91.83,40400.0,81.3899,81.443,81.2659,81.3102,40400.0
2015-01-15 15:40:00,91.82,91.86,91.7,91.74,72200.0,81.3013,81.3367,81.1951,81.2305,72200.0
2015-01-15 15:50:00,91.73,91.74,91.44,91.51,180800.0,81.2216,81.2305,80.9648,81.0268,180800.0
2015-01-16 09:30:00,91.08,91.44,91.01,91.2,158000.0,80.6461,80.9648,80.5841,80.7523,158000.0
2015-01-16 09:40:00,91.18,91.27,90.79,90.91,76500.0,80.7346,80.8143,80.3893,80.4956,76500.0
2015-01-16 09:50:00,90.9,91.07,90.81,90.98,48300.0,80.4867,80.6372,80.407,80.5575,48300.0
2015-01-16 10:00:00,90.99,91.29,90.97,91.0,54600.0,80.5664,80.832,80.5487,80.5753,54600.0
2015-01-16 10:10:00,91.0,91.08,90.84,91.05,33300.0,80.5753,80.6461,80.4336,80.6195,33300.0
2015-01-16 10:20:00,91.01,91.25,90.93,91.18,24500.0,80.5841,80.7966,80.5133,80.7346,24500.0
2015-01-16 10:30:00,91.18,91.39,91.18,91.34,14700.0,80.7346,80.9206,80.7346,80.8763,14700.0
2015-01-16 10:40:00,91.34,91.45,91.26,91.32,52100.0,80.8763,80.9737,80.8055,80.8586,52100.0
2015-01-16 10:50:00,91.3,91.82,91.28,91.82,41900.0,80.8409,81.3013,80.8232,81.3013,41900.0
2015-01-16 11:00:00,91.83,91.98,91.78,91.9,21200.0,81.3102,81.443,81.2659,81.3722,21200.0
2015-01-16 11:10:00,91.9,91.94,91.71,91.88,17100.0,81.3722,81.4076,81.2039,81.3544,17100.0
2015-01-16 11:20:00,91.89,91.94,91.68,91.7,15700.0,81.3633,81.4076,81.1774,81.1951,15700.0
2015-01-16 11:30:00,91.72,91.91,91.72,91.9,12100.0,81.2128,81.381,81.2128,81.3722,12100.0
2015-01-16 11:40:00,91.89,91.98,91.75,91.75,22000.0,81.3633,81.443,81.2393,81.2393,22000.0
2015-01-16 11:50:00,91.74,91.74,91.47,91.49,40200.0,81.2305,81.2305,80.9914,81.0091,40200.0
2015-01-16 12:00:00,91.5,91.69,91.43,91.65,23200.0,81.018,81.1862,80.956,81.1508,23200.0
2015-01-16 12:10:00,91.67,91.79,91.65,91.68,8400.0,81.1685,81.2748,81.1508,81.1774,8400.0
2015-01-16 12:20:00,91.66,91.78,91.59,91.76,10400.0,81.1596,81.2659,81.0977,81.2482,10400.0
2015-01-16 12:30:00,91.75,91.81,91.69,91.76,15500.0,81.2393,81.2925,81.1862,81.2482,15500.0
2015-01-16 12:40:00,91.78,92.05,91.76,92.01,12000.0,81.2659,81.505,81.2482,81.4695,12000.0
2015-01-16 12:50:00,92.02,92.14,91.95,92.01,14800.0,81.4784,81.5847,81.4164,81.4695,14800.0
2015-01-16 13:00:00,92.02,92.03,91.82,91.96,10900.0,81.4784,81.4873,81.3013,81.4253,10900.0
2015-01-16 13:10:00,91.98,92.0,91.79,91.79,11000.0,81.443,81.4607,81.2748,81.2748,11000.0
2015-01-16 13:20:00,91.77,91.87,91.65,91.76,18500.0,81.257,81.3456,81.1508,81.2482,18500.0
2015-01-16 13:30:00,91.77,91.98,91.74,91.98,12500.0,81.257,81.443,81.2305,81.443,12500.0
2015-01-16 13:40:00,91.95,92.02,91.9,92.0,9800.0,81.4164,81.4784,81.3722,81.4607,9800.0
2015-01-16 13:50:00,92.0,92.12,91.97,92.11,11600.0,81.4607,81.5669,81.4341,81.5581,11600.0
2015-01-16 14:00:00,92.1,92.16,91.96,91.96,11300.0,81.5492,81.6024,81.4253,81.4253,11300.0
2015-01-16 14:10:00,91.95,92.01,91.92,92.01,17100.0,81.4164,81.4695,81.3899,81.4695,17100.0
2015-01-16 14:20:00,92.01,92.07,91.92,91.93,9800.0,81.4695,81.5227,81.3899,81.3987,9800.0
2015-01-16 14:30:00,91.93,91.94,91.78,91.82,12600.0,81.3987,81.4076,81.2659,81.3013,12600.0
2015-01-16 14:40:00,91.82,91.87,91.77,91.81,16800.0,81.3013,81.3456,81.257,81.2925,16800.0
2015-01-16 14:50:00,91.81,91.97,91.8,91.97,15700.0,81.2925,81.4341,81.2836,81.4341,15700.0
2015-01-16 15:00:00,91.95,92.01,91.91,91.94,20500.0,81.4164,81.4695,81.381,81.4076,20500.0
2015-01-16 15:10:00,91.94,92.0,91.89,91.98,18900.0,81.4076,81.4607,81.3633,81.443,18900.0
2015-01-16 15:20:00,91.99,92.09,91.97,92.04,37800.0,81.4518,81.5404,81.4341,81.4961,37800.0
2015-01-16 15:30:00,92.03,92.31,91.98,92.31,33700.0,81.4873,81.7352,81.443,81.7352,33700.0
2015-01-16 15:40:00,92.31,92.48,92.24,92.43,59200.0,81.7352,81.8857,81.6732,81.8414,59200.0
2015-01-16 15:50:00,92.43,92.55,92.36,92.42,110000.0,81.8414,81.9477,81.7795,81.8326,110000.0
2015-01-20 09:30:00,93.05,93.22,92.6,92.61,43500.0,82.3904,82.5409,81.992,82.0008,43500.0
2015-01-20 09:40:00,92.66,92.7,91.84,91.9,53600.0,82.0451,82.0805,81.319,81.3722,53600.0
2015-01-20 09:50:00,91.92,91.92,91.39,91.5,30900.0,81.3899,81.3899,80.9206,81.018,30900.0
2015-01-20 10:00:00,91.49,91.71,91.42,91.69,34000.0,81.0091,81.2039,80.9471,81.1862,34000.0
2015-01-20 10:10:00,91.69,91.94,91.54,91.57,51300.0,81.1862,81.4076,81.0534,81.08,51300.0
2015-01-20 10:20:00,91.56,91.61,91.45,91.5,30100.0,81.0711,81.1154,80.9737,81.018,30100.0
2015-01-20 10:30:00,91.5,91.52,91.08,91.08,38300.0,81.018,81.0357,80.6461,80.6461,38300.0
2015-01-20 10:40:00,91.09,91.29,90.94,91.29,27700.0,80.6549,80.832,80.5221,80.832,27700.0
2015-01-20 10:50:00,91.33,91.35,91.09,91.15,49300.0,80.8674,80.8852,80.6549,80.7081,49300.0
2015-01-20 11:00:00,91.14,91.26,91.08,91.24,231400.0,80.6992,80.8055,80.6461,80.7878,231400.0
2015-01-20 11:10:00,91.23,91.37,91.16,91.2,49300.0,80.7789,80.9029,80.7169,80.7523,49300.0
2015-01-20 11:20:00,91.2,91.31,91.15,91.26,53600.0,80.7523,80.8497,80.7081,80.8055,53600.0
2015-01-20 11:30:00,91.25,91.25,91.01,91.07,37000.0,80.7966,80.7966,80.5841,80.6372,37000.0
2015-01-20 11:40:00,91.08,91.08,90.7,90.86,41900.0,80.6461,80.6461,80.3096,80.4513,41900.0
2015-01-20 11:50:00,90.83,90.9,90.72,90.89,34500.0,80.4247,80.4867,80.3273,80.4779,34500.0
2015-01-20 12:00:00,90.89,91.27,90.84,91.24,48200.0,80.4779,80.8143,80.4336,80.7878,48200.0
2015-01-20 12:10:00,91.24,91.26,91.05,91.11,25900.0,80.7878,80.8055,80.6195,80.6727,25900.0
2015-01-20 12:20:00,91.1,91.11,91.01,91.08,25300.0,80.6638,80.6727,80.5841,80.6461,25300.0
2015-01-20 12:30:00,91.1,91.19,91.07,91.17,19000.0,80.6638,80.7435,80.6372,80.7258,19000.0
2015-01-20 12:40:00,91.17,91.35,91.16,91.31,16300.0,80.7258,80.8852,80.7169,80.8497,16300.0
2015-01-20 12:50:00,91.31,91.35,91.18,91.28,20700.0,80.8497,80.8852,80.7346,80.8232,20700.0
2015-01-20 13:00:00,91.27,91.42,91.26,91.31,24200.0,80.8143,80.9471,80.8055,80.8497,24200.0
2015-01-20 13:10:00,91.3,91.46,91.28,91.39,21500.0,80.8409,80.9826,80.8232,80.9206,21500.0
2015-01-20 13:20:00,91.39,91.64,91.39,91.62,29600.0,80.9206,81.1419,80.9206,81.1242,29600.0
2015-01-20 13:30:00,91.63,91.63,91.37,91.42,21800.0,81.1331,81.1331,80.9029,80.9471,21800.0
2015-01-20 13:40:00,91.42,91.43,91.29,91.37,24000.0,80.9471,80.956,80.832,80.9029,24000.0
2015-01-20 13:50:00,91.38,91.39,91.27,91.34,22400.0,80.9117,80.9206,80.8143,80.8763,22400.0
2015-01-20 14:00:00,91.35,91.48,91.33,91.47,30300.0,80.8852,81.0003,80.8674,80.9914,30300.0
2015-01-20 14:10:00,91.47,91.47,91.26,91.26,21100.0,80.9914,80.9914,80.8055,80.8055,21100.0
2015-01-20 14:20:00,91.26,91.28,91.16,91.24,22000.0,80.8055,80.8232,80.7169,80.7878,22000.0
2015-01-20 14:30:00,91.25,91.6,91.24,91.59,28300.0,80.7966,81.1065,80.7878,81.0977,28300.0
2015-01-20 14:40:00,91.59,91.96,91.59,91.96,46000.0,81.0977,81.4253,81.0977,81.4253,46000.0
2015-01-20 14:50:00,91.94,91.96,91.71,91.81,23700.0,81.4076,81.4253,81.2039,81.2925,23700.0
2015-01-20 15:00:00,91.83,91.86,91.74,91.85,31300.0,81.3102,81.3367,81.2305,81.3279,31300.0
2015-01-20 15:10:00,91.85,91.94,91.77,91.91,36800.0,81.3279,81.4076,81.257,81.381,36800.0
2015-01-20 15:20:00,91.92,91.94,91.76,91.8,28900.0,81.3899,81.4076,81.2482,81.2836,28900.0
2015-01-20 15:30:00,91.79,91.82,91.68,91.71,39900.0,81.2748,81.3013,81.1774,81.2039,39900.0
2015-01-20 15:40:00,91.72,91.83,91.63,91.65,82800.0,81.2128,81.3102,81.1331,81.1508,82800.0
2015-01-20 15:50:00,91.66,91.7,91.49,91.68,116900.0,81.1596,81.1951,81.0091,81.1774,116900.0
2015-01-21 09:30:00,91.35,91.94,91.13,91.82,36000.0,80.8852,81.4076,80.6904,81.3013,36000.0
2015-01-21 09:40:00,91.95,92.17,91.56,91.63,20800.0,81.4164,81.6112,81.0711,81.1331,20800.0
2015-01-21 09:50:00,91.68,91.87,91.58,91.8,20300.0,81.1774,81.3456,81.0888,81.2836,20300.0
2015-01-21 10:00:00,91.81,91.89,91.51,91.51,39300.0,81.2925,81.3633,81.0268,81.0268,39300.0
2015-01-21 10:10:00,91.51,91.76,91.33,91.76,13700.0,81.0268,81.2482,80.8674,81.2482,13700.0
2015-01-21 10:20:00,91.74,91.82,91.54,91.68,17300.0,81.2305,81.3013,81.0534,81.1774,17300.0
2015-01-21 10:30:00,91.68,91.71,91.53,91.59,12200.0,81.1774,81.2039,81.0445,81.0977,12200.0
2015-01-21 10:40:00,91.58,92.11,91.56,92.11,24600.0,81.0888,81.5581,81.0711,81.5581,24600.0
2015-01-21 10:50:00,92.13,92.43,92.11,92.28,18000.0,81.5758,81.8414,81.5581,81.7086,18000.0
2015-01-21 11:00:00,92.31,92.43,92.27,92.28,11600.0,81.7352,81.8414,81.6998,81.7086,11600.0
2015-01-21 11:10:00,92.31,92.4,92.27,92.3,22800.0,81.7352,81.8149,81.6998,81.7263,22800.0
2015-01-21 11:20:00,92.3,92.33,92.15,92.33,11000.0,81.7263,81.7529,81.5935,81.7529,11000.0
2015-01-21 11:30:00,92.33,92.35,92.1,92.1,10500.0,81.7529,81.7706,81.5492,81.5492,10500.0
2015-01-21 11:40:00,92.1,92.12,92.01,92.12,5500.0,81.5492,81.5669,81.4695,81.5669,5500.0
2015-01-21 11:50:00,92.14,92.18,92.09,92.11,17500.0,81.5847,81.6201,81.5404,81.5581,17500.0
2015-01-21 12:00:00,92.1,92.13,91.96,91.97,13300.0,81.5492,81.5758,81.4253,81.4341,13300.0
2015-01-21 12:10:00,91.98,92.17,91.98,92.13,8500.0,81.443,81.6112,81.443,81.5758,8500.0
2015-01-21 12:20:00,92.14,92.2,92.1,92.2,6100.0,81.5847,81.6378,81.5492,81.6378,6100.0
2015-01-21 12:30:00,92.2,92.23,91.94,91.98,10200.0,81.6378,81.6643,81.4076,81.443,10200.0
2015-01-21 12:40:00,91.96,92.02,91.93,91.96,12700.0,81.4253,81.4784,81.3987,81.4253,12700.0
2015-01-21 12:50:00,91.97,92.0,91.69,91.83,6600.0,81.4341,81.4607,81.1862,81.3102,6600.0
2015-01-21 13:00:00,91.81,92.01,91.76,92.0,17100.0,81.2925,81.4695,81.2482,81.4607,17100.0
2015-01-21 13:10:00,91.99,92.11,91.9,92.11,10500.0,81.4518,81.5581,81.3722,81.5581,10500.0
2015-01-21 13:20:00,92.11,92.13,91.8,91.84,11800.0,81.5581,81.5758,81.2836,81.319,11800.0
2015-01-21 13:30:00,91.82,91.82,91.64,91.81,37700.0,81.3013,81.3013,81.1419,81.2925,37700.0
2015-01-21 13:40:00,91.81,91.93,91.8,91.92,7800.0,81.2925,81.3987,81.2836,81.3899,7800.0
2015-01-21 13:50:00,91.92,91.98,91.81,91.85,89500.0,81.3899,81.443,81.2925,81.3279,89500.0
2015-01-21 14:00:00,91.85,91.85,91.71,91.82,8100.0,81.3279,81.3279,81.2039,81.3013,8100.0
2015-01-21 14:10:00,91.82,91.93,91.72,91.86,13800.0,81.3013,81.3987,81.2128,81.3367,13800.0
2015-01-21 14:20:00,91.87,91.94,91.83,91.87,8100.0,81.3456,81.4076,81.3102,81.3456,8100.0
2015-01-21 14:30:00,91.87,91.87,91.64,91.64,23700.0,81.3456,81.3456,81.1419,81.1419,23700.0
2015-01-21 14:40:00,91.64,91.85,91.6,91.85,15400.0,81.1419,81.3279,81.1065,81.3279,15400.0
2015-01-21 14:50:00,91.85,91.97,91.83,91.92,16100.0,81.3279,81.4341,81.3102,81.3899,16100.0
2015-01-21 15:00:00,91.94,92.03,91.94,91.96,23100.0,81.4076,81.4873,81.4076,81.4253,23100.0
2015-01-21 15:10:00,91.95,92.09,91.87,92.07,25600.0,81.4164,81.5404,81.3456,81.5227,25600.0
2015-01-21 15:20:00,92.06,92.11,92.02,92.06,18300.0,81.5138,81.5581,81.4784,81.5138,18300.0
2015-01-21 15:30:00,92.05,92.24,92.04,92.2,34600.0,81.505,81.6732,81.4961,81.6378,34600.0
2015-01-21 15:40:00,92.18,92.28,92.14,92.24,132100.0,81.6201,81.7086,81.5847,81.6732,132100.0
2015-01-21 15:50:00,92.25,92.25,92.1,92.13,74500.0,81.6821,81.6821,81.5492,81.5758,74500.0
2015-01-22 09:30:00,92.45,92.68,92.2,92.4,30400.0,81.8591,82.0628,81.6378,81.8149,30400.0
2015-01-22 09:40:00,92.26,92.3,91.75,91.93,11900.0,81.6909,81.7263,81.2393,81.3987,11900.0
2015-01-22 09:50:00,91.89,92.08,91.8,92.01,21000.0,81.3633,81.5315,81.2836,81.4695,21000.0
2015-01-22 10:00:00,92.01,92.29,91.98,92.22,21200.0,81.4695,81.7175,81.443,81.6555,21200.0
2015-01-22 10:10:00,92.22,92.55,92.18,92.53,8900.0,81.6555,81.9477,81.6201,81.93,8900.0
2015-01-22 10:20:00,92.55,92.67,92.44,92.53,11000.0,81.9477,82.0539,81.8503,81.93,11000.0
2015-01-22 10:30:00,92.53,92.7,92.47,92.65,15600.0,81.93,82.0805,81.8769,82.0362,15600.0
2015-01-22 10:40:00,92.64,92.98,92.64,92.9,33100.0,82.0274,82.3284,82.0274,82.2576,33100.0
2015-01-22 10:50:00,92.93,93.11,92.88,93.1,21800.0,82.2842,82.4435,82.2399,82.4347,21800.0
2015-01-22 11:00:00,93.11,93.15,92.77,92.8,30700.0,82.4435,82.479,82.1425,82.169,30700.0
2015-01-22 11:10:00,92.78,92.8,92.69,92.73,11100.0,82.1513,82.169,82.0716,82.1071,11100.0
2015-01-22 11:20:00,92.74,92.89,92.73,92.83,9200.0,82.1159,82.2487,82.1071,82.1956,9200.0
2015-01-22 11:30:00,92.8,92.84,92.64,92.69,11600.0,82.169,82.2045,82.0274,82.0716,11600.0
2015-01-22 11:40:00,92.71,92.81,92.53,92.53,14700.0,82.0894,82.1779,81.93,81.93,14700.0
2015-01-22 11:50:00,92.53,92.54,92.45,92.5,41600.0,81.93,81.9388,81.8591,81.9034,41600.0
2015-01-22 12:00:00,92.5,92.52,92.36,92.37,74100.0,81.9034,81.9211,81.7795,81.7883,74100.0
2015-01-22 12:10:00,92.4,92.45,92.33,92.45,43000.0,81.8149,81.8591,81.7529,81.8591,43000.0
2015-01-22 12:20:00,92.46,92.5,92.39,92.43,31000.0,81.868,81.9034,81.806,81.8414,31000.0
2015-01-22 12:30:00,92.42,92.46,92.39,92.4,11000.0,81.8326,81.868,81.806,81.8149,11000.0
2015-01-22 12:40:00,92.39,92.43,92.36,92.39,12200.0,81.806,81.8414,81.7795,81.806,12200.0
2015-01-22 12:50:00,92.38,92.38,92.17,92.28,18900.0,81.7972,81.7972,81.6112,81.7086,18900.0
2015-01-22 13:00:00,92.32,92.54,92.29,92.51,16000.0,81.744,81.9388,81.7175,81.9123,16000.0
2015-01-22 13:10:00,92.51,92.61,92.49,92.51,10700.0,81.9123,82.0008,81.8946,81.9123,10700.0
2015-01-22 13:20:00,92.53,92.54,92.39,92.5,12100.0,81.93,81.9388,81.806,81.9034,12100.0
2015-01-22 13:30:00,92.52,92.74,92.49,92.74,17600.0,81.9211,82.1159,81.8946,82.1159,17600.0
2015-01-22 13:40:00,92.72,92.87,92.71,92.8,10100.0,82.0982,82.231,82.0894,82.169,10100.0
2015-01-22 13:50:00,92.81,92.84,92.75,92.8,15100.0,82.1779,82.2045,82.1248,82.169,15100.0
2015-01-22 14:00:00,92.8,92.83,92.71,92.76,10100.0,82.169,82.1956,82.0894,82.1336,10100.0
2015-01-22 14:10:00,92.76,92.88,92.71,92.85,18700.0,82.1336,82.2399,82.0894,82.2133,18700.0
2015-01-22 14:20:00,92.87,92.9,92.76,92.87,13200.0,82.231,82.2576,82.1336,82.231,13200.0
2015-01-22 14:30:00,92.88,93.09,92.88,93.03,20000.0,82.2399,82.4258,82.2399,82.3727,20000.0
2015-01-22 14:40:00,93.03,93.22,92.97,93.18,18300.0,82.3727,82.5409,82.3196,82.5055,18300.0
2015-01-22 14:50:00,93.18,93.18,93.07,93.13,54500.0,82.5055,82.5055,82.4081,82.4612,54500.0
2015-01-22 15:00:00,93.13,93.25,93.08,93.15,54400.0,82.4612,82.5675,82.417,82.479,54400.0
2015-01-22 15:10:00,93.14,93.19,93.09,93.1,44900.0,82.4701,82.5144,82.4258,82.4347,44900.0
2015-01-22 15:20:00,93.11,93.16,92.98,93.11,42500.0,82.4435,82.4878,82.3284,82.4435,42500.0
2015-01-22 15:30:00,93.12,93.17,93.06,93.14,50300.0,82.4524,82.4967,82.3993,82.4701,50300.0
2015-01-22 15:40:00,93.14,93.27,93.06,93.24,50200.0,82.4701,82.5852,82.3993,82.5586,50200.0
2015-01-22 15:50:00,93.22,93.36,93.18,93.35,77400.0,82.5409,82.6649,82.5055,82.656,77400.0
2015-01-23 09:30:00,93.24,93.58,93.12,93.12,38300.0,82.5586,82.8597,82.4524,82.4524,38300.0
2015-01-23 09:40:00,93.1,93.59,93.06,93.55,15900.0,82.4347,82.8685,82.3993,82.8331,15900.0
2015-01-23 09:50:00,93.52,93.61,93.39,93.45,14800.0,82.8066,82.8863,82.6915,82.7446,14800.0
2015-01-23 10:00:00,93.45,93.6,93.4,93.52,22600.0,82.7446,82.8774,82.7003,82.8066,22600.0
2015-01-23 10:10:00,93.54,93.61,93.51,93.53,20100.0,82.8243,82.8863,82.7977,82.8154,20100.0
2015-01-23 10:20:00,93.55,93.57,93.48,93.49,23000.0,82.8331,82.8508,82.7711,82.78,23000.0
2015-01-23 10:30:00,93.51,93.53,93.23,93.23,18700.0,82.7977,82.8154,82.5498,82.5498,18700.0
2015-01-23 10:40:00,93.23,93.24,93.0,93.16,10900.0,82.5498,82.5586,82.3461,82.4878,10900.0
2015-01-23 10:50:00,93.17,93.57,93.16,93.5,27100.0,82.4967,82.8508,82.4878,82.7889,27100.0
2015-01-23 11:00:00,93.46,93.61,93.41,93.53,10800.0,82.7534,82.8863,82.7092,82.8154,10800.0
2015-01-23 11:10:00,93.52,93.52,93.34,93.44,10600.0,82.8066,82.8066,82.6472,82.7357,10600.0
2015-01-23 11:20:00,93.42,93.66,93.4,93.62,9200.0,82.718,82.9305,82.7003,82.8951,9200.0
2015-01-23 11:30:00,93.61,93.61,93.45,93.45,6100.0,82.8863,82.8863,82.7446,82.7446,6100.0
2015-01-23 11:40:00,93.43,93.45,93.33,93.42,17500.0,82.7269,82.7446,82.6383,82.718,17500.0
2015-01-23 11:50:00,93.39,93.47,93.06,93.47,71700.0,82.6915,82.7623,82.3993,82.7623,71700.0
2015-01-23 12:00:00,93.46,93.64,93.44,93.55,16000.0,82.7534,82.9128,82.7357,82.8331,16000.0
2015-01-23 12:10:00,93.54,93.71,93.44,93.44,15000.0,82.8243,82.9748,82.7357,82.7357,15000.0
2015-01-23 12:20:00,93.46,93.47,93.34,93.4,12900.0,82.7534,82.7623,82.6472,82.7003,12900.0
2015-01-23 12:30:00,93.37,93.49,93.37,93.49,12800.0,82.6738,82.78,82.6738,82.78,12800.0
2015-01-23 12:40:00,93.48,93.48,93.41,93.42,9100.0,82.7711,82.7711,82.7092,82.718,9100.0
2015-01-23 12:50:00,93.41,93.49,93.37,93.48,14600.0,82.7092,82.78,82.6738,82.7711,14600.0
2015-01-23 13:00:00,93.46,93.48,93.35,93.45,12700.0,82.7534,82.7711,82.656,82.7446,12700.0
2015-01-23 13:10:00,93.48,93.48,93.31,93.33,8500.0,82.7711,82.7711,82.6206,82.6383,8500.0
2015-01-23 13:20:00,93.36,93.45,93.3,93.45,15100.0,82.6649,82.7446,82.6118,82.7446,15100.0
2015-01-23 13:30:00,93.46,93.47,93.33,93.37,9200.0,82.7534,82.7623,82.6383,82.6738,9200.0
2015-01-23 13:40:00,93.39,93.5,93.37,93.5,12500.0,82.6915,82.7889,82.6738,82.7889,12500.0
2015-01-23 13:50:00,93.5,93.55,93.42,93.49,11000.0,82.7889,82.8331,82.718,82.78,11000.0
2015-01-23 14:00:00,93.46,93.56,93.46,93.53,10500.0,82.7534,82.842,82.7534,82.8154,10500.0
2015-01-23 14:10:00,93.48,93.48,93.34,93.37,12100.0,82.7711,82.7711,82.6472,82.6738,12100.0
2015-01-23 14:20:00,93.38,93.38,93.32,93.35,13400.0,82.6826,82.6826,82.6295,82.656,13400.0
2015-01-23 14:30:00,93.36,93.4,93.24,93.24,11900.0,82.6649,82.7003,82.5586,82.5586,11900.0
2015-01-23 14:40:00,93.23,93.26,93.07,93.1,11100.0,82.5498,82.5764,82.4081,82.4347,11100.0
2015-01-23 14:50:00,93.1,93.17,93.06,93.06,15900.0,82.4347,82.4967,82.3993,82.3993,15900.0
2015-01-23 15:00:00,93.06,93.08,92.97,92.99,21400.0,82.3993,82.417,82.3196,82.3373,21400.0
2015-01-23 15:10:00,93.0,93.07,92.89,92.96,21300.0,82.3461,82.4081,82.2487,82.3107,21300.0
2015-01-23 15:20:00,92.95,92.99,92.93,92.97,17000.0,82.3019,82.3373,82.2842,82.3196,17000.0
2015-01-23 15:30:00,92.98,93.0,92.79,92.8,57400.0,82.3284,82.3461,82.1602,82.169,57400.0
2015-01-23 15:40:00,92.8,92.83,92.69,92.79,44500.0,82.169,82.1956,82.0716,82.1602,44500.0
2015-01-23 15:50:00,92.79,92.81,92.6,92.68,60400.0,82.1602,82.1779,81.992,82.0628,60400.0
2015-01-26 09:30:00,92.42,92.6,92.04,92.07,30800.0,81.8326,81.992,81.4961,81.5227,30800.0
2015-01-26 09:40:00,92.05,92.12,91.78,91.8,27300.0,81.505,81.5669,81.2659,81.2836,27300.0
2015-01-26 09:50:00,91.83,92.22,91.78,92.17,22400.0,81.3102,81.6555,81.2659,81.6112,22400.0
2015-01-26 10:00:00,92.22,92.36,92.07,92.33,15800.0,81.6555,81.7795,81.5227,81.7529,15800.0
2015-01-26 10:10:00,92.31,92.36,92.15,92.21,16300.0,81.7352,81.7795,81.5935,81.6466,16300.0
2015-01-26 10:20:00,92.19,92.19,92.03,92.08,31000.0,81.6289,81.6289,81.4873,81.5315,31000.0
2015-01-26 10:30:00,92.1,92.1,91.96,92.03,26200.0,81.5492,81.5492,81.4253,81.4873,26200.0
2015-01-26 10:40:00,92.04,92.25,92.02,92.19,23700.0,81.4961,81.6821,81.4784,81.6289,23700.0
2015-01-26 10:50:00,92.22,92.23,92.09,92.16,28800.0,81.6555,81.6643,81.5404,81.6024,28800.0
2015-01-26 11:00:00,92.12,92.17,91.99,92.15,34400.0,81.5669,81.6112,81.4518,81.5935,34400.0
2015-01-26 11:10:00,92.14,92.34,92.12,92.3,15900.0,81.5847,81.7617,81.5669,81.7263,15900.0
2015-01-26 11:20:00,92.29,92.42,92.28,92.35,26400.0,81.7175,81.8326,81.7086,81.7706,26400.0
2015-01-26 11:30:00,92.34,92.39,92.12,92.13,14900.0,81.7617,81.806,81.5669,81.5758,14900.0
2015-01-26 11:40:00,92.14,92.23,92.13,92.21,13900.0,81.5847,81.6643,81.5758,81.6466,13900.0
2015-01-26 11:50:00,92.19,92.34,92.19,92.31,9700.0,81.6289,81.7617,81.6289,81.7352,9700.0
2015-01-26 12:00:00,92.31,92.33,92.18,92.25,28100.0,81.7352,81.7529,81.6201,81.6821,28100.0
2015-01-26 12:10:00,92.25,92.27,92.05,92.11,30800.0,81.6821,81.6998,81.505,81.5581,30800.0
2015-01-26 12:20:00,92.1,92.17,92.05,92.07,12200.0,81.5492,81.6112,81.505,81.5227,12200.0
2015-01-26 12:30:00,92.07,92.14,92.05,92.12,19100.0,81.5227,81.5847,81.505,81.5669,19100.0
2015-01-26 12:40:00,92.13,92.24,92.1,92.22,25000.0,81.5758,81.6732,81.5492,81.6555,25000.0
2015-01-26 12:50:00,92.22,92.27,92.16,92.17,15600.0,81.6555,81.6998,81.6024,81.6112,15600.0
2015-01-26 13:00:00,92.18,92.2,92.1,92.19,18300.0,81.6201,81.6378,81.5492,81.6289,18300.0
2015-01-26 13:10:00,92.2,92.37,92.2,92.35,11500.0,81.6378,81.7883,81.6378,81.7706,11500.0
2015-01-26 13:20:00,92.35,92.46,92.34,92.42,9600.0,81.7706,81.868,81.7617,81.8326,9600.0
2015-01-26 13:30:00,92.44,92.51,92.44,92.5,28900.0,81.8503,81.9123,81.8503,81.9034,28900.0
2015-01-26 13:40:00,92.51,92.63,92.48,92.59,15800.0,81.9123,82.0185,81.8857,81.9831,15800.0
2015-01-26 13:50:00,92.6,92.66,92.56,92.62,10500.0,81.992,82.0451,81.9565,82.0097,10500.0
2015-01-26 14:00:00,92.62,92.68,92.59,92.63,17500.0,82.0097,82.0628,81.9831,82.0185,17500.0
2015-01-26 14:10:00,92.64,92.65,92.47,92.48,24200.0,82.0274,82.0362,81.8769,81.8857,24200.0
2015-01-26 14:20:00,92.46,92.5,92.42,92.46,15600.0,81.868,81.9034,81.8326,81.868,15600.0
2015-01-26 14:30:00,92.47,92.54,92.46,92.53,9900.0,81.8769,81.9388,81.868,81.93,9900.0
2015-01-26 14:40:00,92.53,92.55,92.4,92.4,20400.0,81.93,81.9477,81.8149,81.8149,20400.0
2015-01-26 14:50:00,92.4,92.4,92.32,92.39,11500.0,81.8149,81.8149,81.744,81.806,11500.0
2015-01-26 15:00:00,92.39,92.44,92.34,92.4,11900.0,81.806,81.8503,81.7617,81.8149,11900.0
2015-01-26 15:10:00,92.4,92.48,92.32,92.35,18100.0,81.8149,81.8857,81.744,81.7706,18100.0
2015-01-26 15:20:00,92.35,92.41,92.34,92.4,20800.0,81.7706,81.8237,81.7617,81.8149,20800.0
2015-01-26 15:30:00,92.39,92.51,92.37,92.51,29700.0,81.806,81.9123,81.7883,81.9123,29700.0
2015-01-26 15:40:00,92.52,92.54,92.38,92.38,45200.0,81.9211,81.9388,81.7972,81.7972,45200.0
2015-01-26 15:50:00,92.38,92.57,92.38,92.54,89000.0,81.7972,81.9654,81.7972,81.9388,89000.0
2015-01-27 09:30:00,91.73,92.0,91.66,91.76,28300.0,81.2216,81.4607,81.1596,81.2482,28300.0
2015-01-27 09:40:00,91.81,92.01,91.77,91.91,26100.0,81.2925,81.4695,81.257,81.381,26100.0
2015-01-27 09:50:00,91.92,91.99,91.81,91.94,18900.0,81.3899,81.4518,81.2925,81.4076,18900.0
2015-01-27 10:00:00,91.95,92.11,91.8,92.02,18200.0,81.4164,81.5581,81.2836,81.4784,18200.0
2015-01-27 10:10:00,92.05,92.1,91.94,91.98,12700.0,81.505,81.5492,81.4076,81.443,12700.0
2015-01-27 10:20:00,91.98,92.0,91.69,91.69,14800.0,81.443,81.4607,81.1862,81.1862,14800.0
2015-01-27 10:30:00,91.66,91.66,91.52,91.57,34200.0,81.1596,81.1596,81.0357,81.08,34200.0
2015-01-27 10:40:00,91.55,91.56,91.36,91.44,39100.0,81.0622,81.0711,80.894,80.9648,39100.0
2015-01-27 10:50:00,91.43,91.5,91.34,91.47,24900.0,80.956,81.018,80.8763,80.9914,24900.0
2015-01-27 11:00:00,91.47,91.76,91.45,91.76,15500.0,80.9914,81.2482,80.9737,81.2482,15500.0
2015-01-27 11:10:00,91.75,91.78,91.68,91.77,28900.0,81.2393,81.2659,81.1774,81.257,28900.0
2015-01-27 11:20:00,91.78,91.81,91.52,91.73,30800.0,81.2659,81.2925,81.0357,81.2216,30800.0
2015-01-27 11:30:00,91.71,92.03,91.69,91.99,39600.0,81.2039,81.4873,81.1862,81.4518,39600.0
2015-01-27 11:40:00,91.99,92.32,91.95,92.1,59500.0,81.4518,81.744,81.4164,81.5492,59500.0
2015-01-27 11:50:00,92.1,92.2,91.99,92.03,32300.0,81.5492,81.6378,81.4518,81.4873,32300.0
2015-01-27 12:00:00,92.03,92.09,91.88,92.02,31100.0,81.4873,81.5404,81.3544,81.4784,31100.0
2015-01-27 12:10:00,92.05,92.09,91.95,92.0,20600.0,81.505,81.5404,81.4164,81.4607,20600.0
2015-01-27 12:20:00,91.99,92.3,91.98,92.3,34200.0,81.4518,81.7263,81.443,81.7263,34200.0
2015-01-27 12:30:00,92.31,92.35,92.26,92.3,28200.0,81.7352,81.7706,81.6909,81.7263,28200.0
2015-01-27 12:40:00,92.3,92.3,92.04,92.04,16200.0,81.7263,81.7263,81.4961,81.4961,16200.0
2015-01-27 12:50:00,92.05,92.3,92.02,92.29,14400.0,81.505,81.7263,81.4784,81.7175,14400.0
2015-01-27 13:00:00,92.32,92.38,92.07,92.2,21400.0,81.744,81.7972,81.5227,81.6378,21400.0
2015-01-27 13:10:00,92.21,92.4,92.15,92.37,17200.0,81.6466,81.8149,81.5935,81.7883,17200.0
2015-01-27 13:20:00,92.37,92.58,92.37,92.5,28300.0,81.7883,81.9743,81.7883,81.9034,28300.0
2015-01-27 13:30:00,92.49,92.53,92.38,92.39,19000.0,81.8946,81.93,81.7972,81.806,19000.0
2015-01-27 13:40:00,92.37,92.42,92.18,92.35,16000.0,81.7883,81.8326,81.6201,81.7706,16000.0
2015-01-27 13:50:00,92.36,92.62,92.35,92.59,36700.0,81.7795,82.0097,81.7706,81.9831,36700.0
2015-01-27 14:00:00,92.61,92.83,92.59,92.74,48900.0,82.0008,82.1956,81.9831,82.1159,48900.0
2015-01-27 14:10:00,92.73,92.77,92.63,92.77,25800.0,82.1071,82.1425,82.0185,82.1425,25800.0
2015-01-27 14:20:00,92.77,92.98,92.77,92.84,19100.0,82.1425,82.3284,82.1425,82.2045,19100.0
2015-01-27 14:30:00,92.84,92.84,92.6,92.65,19400.0,82.2045,82.2045,81.992,82.0362,19400.0
2015-01-27 14:40:00,92.65,92.75,92.64,92.73,18900.0,82.0362,82.1248,82.0274,82.1071,18900.0
2015-01-27 14:50:00,92.73,92.75,92.44,92.44,24700.0,82.1071,82.1248,81.8503,81.8503,24700.0
2015-01-27 15:00:00,92.45,92.64,92.44,92.64,34200.0,81.8591,82.0274,81.8503,82.0274,34200.0
2015-01-27 15:10:00,92.64,92.7,92.54,92.55,43300.0,82.0274,82.0805,81.9388,81.9477,43300.0
2015-01-27 15:20:00,92.55,92.56,92.34,92.34,32900.0,81.9477,81.9565,81.7617,81.7617,32900.0
2015-01-27 15:30:00,92.32,92.44,92.19,92.24,56300.0,81.744,81.8503,81.6289,81.6732,56300.0
2015-01-27 15:40:00,92.22,92.4,92.22,92.32,76000.0,81.6555,81.8149,81.6555,81.744,76000.0
2015-01-27 15:50:00,92.31,92.38,92.17,92.37,109900.0,81.7352,81.7972,81.6112,81.7883,109900.0
2015-01-28 09:30:00,93.12,95.05,92.77,94.09,120100.0,82.4524,84.1613,82.1425,83.3113,120100.0
2015-01-28 09:40:00,93.96,94.68,93.78,94.51,92300.0,83.1962,83.8337,83.0368,83.6832,92300.0
2015-01-28 09:50:00,94.51,95.02,94.5,94.71,83100.0,83.6832,84.1347,83.6743,83.8602,83100.0
2015-01-28 10:00:00,94.73,94.84,94.04,94.36,60900.0,83.878,83.9754,83.267,83.5503,60900.0
2015-01-28 10:10:00,94.35,94.42,94.16,94.26,32000.0,83.5415,83.6035,83.3732,83.4618,32000.0
2015-01-28 10:20:00,94.27,94.58,94.22,94.4,49900.0,83.4706,83.7451,83.4264,83.5858,49900.0
2015-01-28 10:30:00,94.35,94.43,93.87,93.9,41100.0,83.5415,83.6123,83.1165,83.143,41100.0
2015-01-28 10:40:00,93.9,93.93,93.48,93.67,47300.0,83.143,83.1696,82.7711,82.9394,47300.0
2015-01-28 10:50:00,93.69,93.7,93.44,93.62,34200.0,82.9571,82.9659,82.7357,82.8951,34200.0
2015-01-28 11:00:00,93.6,94.31,93.59,94.24,33000.0,82.8774,83.5061,82.8685,83.4441,33000.0
2015-01-28 11:10:00,94.25,94.26,93.77,93.89,25600.0,83.4529,83.4618,83.0279,83.1342,25600.0
2015-01-28 11:20:00,93.89,94.17,93.7,94.13,23600.0,83.1342,83.3821,82.9659,83.3467,23600.0
2015-01-28 11:30:00,94.13,94.38,94.1,94.34,31100.0,83.3467,83.568,83.3201,83.5326,31100.0
2015-01-28 11:40:00,94.35,94.7,94.35,94.56,40900.0,83.5415,83.8514,83.5415,83.7274,40900.0
2015-01-28 11:50:00,94.55,94.57,94.25,94.28,15700.0,83.7186,83.7363,83.4529,83.4795,15700.0
2015-01-28 12:00:00,94.25,94.34,94.09,94.15,23500.0,83.4529,83.5326,83.3113,83.3644,23500.0
2015-01-28 12:10:00,94.18,94.43,94.13,94.42,24300.0,83.391,83.6123,83.3467,83.6035,24300.0
2015-01-28 12:20:00,94.39,94.48,94.35,94.42,24600.0,83.5769,83.6566,83.5415,83.6035,24600.0
2015-01-28 12:30:00,94.42,94.45,94.19,94.24,16600.0,83.6035,83.63,83.3998,83.4441,16600.0
2015-01-28 12:40:00,94.22,94.39,94.18,94.33,16300.0,83.4264,83.5769,83.391,83.5238,16300.0
2015-01-28 12:50:00,94.35,94.45,94.3,94.3,15100.0,83.5415,83.63,83.4972,83.4972,15100.0
2015-01-28 13:00:00,94.3,94.3,94.05,94.05,28400.0,83.4972,83.4972,83.2759,83.2759,28400.0
2015-01-28 13:10:00,94.07,94.27,94.0,94.23,26700.0,83.2936,83.4706,83.2316,83.4352,26700.0
2015-01-28 13:20:00,94.23,94.35,94.23,94.28,15700.0,83.4352,83.5415,83.4352,83.4795,15700.0
2015-01-28 13:30:00,94.3,94.39,94.26,94.3,35200.0,83.4972,83.5769,83.4618,83.4972,35200.0
2015-01-28 13:40:00,94.3,94.42,94.24,94.34,26500.0,83.4972,83.6035,83.4441,83.5326,26500.0
2015-01-28 13:50:00,94.34,94.46,94.2,94.21,22200.0,83.5326,83.6389,83.4087,83.4175,22200.0
2015-01-28 14:00:00,94.2,94.53,94.07,94.07,37900.0,83.4087,83.7009,83.2936,83.2936,37900.0
2015-01-28 14:10:00,94.05,94.17,93.87,94.02,33500.0,83.2759,83.3821,83.1165,83.2493,33500.0
2015-01-28 14:20:00,94.04,94.08,93.55,93.61,33800.0,83.267,83.3024,82.8331,82.8863,33800.0
2015-01-28 14:30:00,93.61,93.9,93.49,93.9,46500.0,82.8863,83.143,82.78,83.143,46500.0
2015-01-28 14:40:00,93.86,94.43,93.81,94.29,31900.0,83.1076,83.6123,83.0633,83.4884,31900.0
2015-01-28 14:50:00,94.34,94.73,94.25,94.42,38400.0,83.5326,83.878,83.4529,83.6035,38400.0
2015-01-28 15:00:00,94.44,94.44,93.81,93.81,36800.0,83.6212,83.6212,83.0633,83.0633,36800.0
2015-01-28 15:10:00,93.84,93.89,93.25,93.26,44400.0,83.0899,83.1342,82.5675,82.5764,44400.0
2015-01-28 15:20:00,93.23,93.47,93.21,93.35,48900.0,82.5498,82.7623,82.5321,82.656,48900.0
2015-01-28 15:30:00,93.34,93.38,92.77,92.77,63700.0,82.6472,82.6826,82.1425,82.1425,63700.0
2015-01-28 15:40:00,92.77,92.86,92.5,92.82,94600.0,82.1425,82.2222,81.9034,82.1868,94600.0
2015-01-28 15:50:00,92.81,92.84,92.66,92.77,128700.0,82.1779,82.2045,82.0451,82.1425,128700.0
2015-01-29 09:30:00,92.59,92.79,92.0,92.03,36400.0,81.9831,82.1602,81.4607,81.4873,36400.0
2015-01-29 09:40:00,91.98,92.01,91.45,91.55,28800.0,81.443,81.4695,80.9737,81.0622,28800.0
2015-01-29 09:50:00,91.56,91.98,91.5,91.98,18900.0,81.0711,81.443,81.018,81.443,18900.0
2015-01-29 10:00:00,91.92,92.31,91.89,92.23,96600.0,81.3899,81.7352,81.3633,81.6643,96600.0
2015-01-29 10:10:00,92.19,92.34,92.08,92.25,50000.0,81.6289,81.7617,81.5315,81.6821,50000.0
2015-01-29 10:20:00,92.21,92.44,92.02,92.42,19700.0,81.6466,81.8503,81.4784,81.8326,19700.0
2015-01-29 10:30:00,92.46,92.46,92.31,92.44,29400.0,81.868,81.868,81.7352,81.8503,29400.0
2015-01-29 10:40:00,92.41,92.41,92.11,92.25,25000.0,81.8237,81.8237,81.5581,81.6821,25000.0
2015-01-29 10:50:00,92.25,92.43,92.07,92.39,29600.0,81.6821,81.8414,81.5227,81.806,29600.0
2015-01-29 11:00:00,92.38,92.43,92.07,92.26,28200.0,81.7972,81.8414,81.5227,81.6909,28200.0
2015-01-29 11:10:00,92.25,92.44,92.18,92.25,17100.0,81.6821,81.8503,81.6201,81.6821,17100.0
2015-01-29 11:20:00,92.28,92.44,92.16,92.18,18600.0,81.7086,81.8503,81.6024,81.6201,18600.0
2015-01-29 11:30:00,92.22,92.47,92.2,92.43,18800.0,81.6555,81.8769,81.6378,81.8414,18800.0
2015-01-29 11:40:00,92.43,92.51,92.31,92.47,14800.0,81.8414,81.9123,81.7352,81.8769,14800.0
2015-01-29 11:50:00,92.46,92.66,92.42,92.44,17500.0,81.868,82.0451,81.8326,81.8503,17500.0
2015-01-29 12:00:00,92.43,92.77,92.4,92.63,9800.0,81.8414,82.1425,81.8149,82.0185,9800.0
2015-01-29 12:10:00,92.69,92.69,92.42,92.49,12400.0,82.0716,82.0716,81.8326,81.8946,12400.0
2015-01-29 12:20:00,92.49,92.55,92.36,92.51,16000.0,81.8946,81.9477,81.7795,81.9123,16000.0
2015-01-29 12:30:00,92.5,92.54,92.38,92.41,12900.0,81.9034,81.9388,81.7972,81.8237,12900.0
2015-01-29 12:40:00,92.46,92.5,92.33,92.45,13300.0,81.868,81.9034,81.7529,81.8591,13300.0
2015-01-29 12:50:00,92.42,92.58,92.36,92.53,8600.0,81.8326,81.9743,81.7795,81.93,8600.0
2015-01-29 13:00:00,92.53,92.58,92.38,92.41,9700.0,81.93,81.9743,81.7972,81.8237,9700.0
2015-01-29 13:10:00,92.41,92.65,92.4,92.56,10900.0,81.8237,82.0362,81.8149,81.9565,10900.0
2015-01-29 13:20:00,92.56,92.71,92.55,92.68,13800.0,81.9565,82.0894,81.9477,82.0628,13800.0
2015-01-29 13:30:00,92.68,92.79,92.6,92.74,9100.0,82.0628,82.1602,81.992,82.1159,9100.0
2015-01-29 13:40:00,92.78,92.97,92.77,92.93,6100.0,82.1513,82.3196,82.1425,82.2842,6100.0
2015-01-29 13:50:00,92.97,93.03,92.94,92.95,12700.0,82.3196,82.3727,82.293,82.3019,12700.0
2015-01-29 14:00:00,92.97,93.07,92.9,92.9,14000.0,82.3196,82.4081,82.2576,82.2576,14000.0
2015-01-29 14:10:00,92.87,92.98,92.83,92.91,16000.0,82.231,82.3284,82.1956,82.2664,16000.0
2015-01-29 14:20:00,92.9,93.18,92.86,93.17,18900.0,82.2576,82.5055,82.2222,82.4967,18900.0
2015-01-29 14:30:00,93.18,93.23,93.07,93.17,36200.0,82.5055,82.5498,82.4081,82.4967,36200.0
2015-01-29 14:40:00,93.17,93.2,92.95,92.96,21400.0,82.4967,82.5232,82.3019,82.3107,21400.0
2015-01-29 14:50:00,92.96,93.12,92.94,93.1,28600.0,82.3107,82.4524,82.293,82.4347,28600.0
2015-01-29 15:00:00,93.1,93.32,93.08,93.32,17900.0,82.4347,82.6295,82.417,82.6295,17900.0
2015-01-29 15:10:00,93.33,93.44,93.13,93.42,24800.0,82.6383,82.7357,82.4612,82.718,24800.0
2015-01-29 15:20:00,93.44,93.55,93.37,93.44,23200.0,82.7357,82.8331,82.6738,82.7357,23200.0
2015-01-29 15:30:00,93.41,93.63,93.4,93.6,38900.0,82.7092,82.904,82.7003,82.8774,38900.0
2015-01-29 15:40:00,93.59,93.68,93.44,93.54,75200.0,82.8685,82.9482,82.7357,82.8243,75200.0
2015-01-29 15:50:00,93.55,93.72,93.47,93.71,121400.0,82.8331,82.9837,82.7623,82.9748,121400.0
2015-01-30 09:30:00,92.61,92.96,92.61,92.81,48400.0,82.0008,82.3107,82.0008,82.1779,48400.0
2015-01-30 09:40:00,92.86,93.15,92.67,92.67,28400.0,82.2222,82.479,82.0539,82.0539,28400.0
2015-01-30 09:50:00,92.65,92.72,92.2,92.2,26600.0,82.0362,82.0982,81.6378,81.6378,26600.0
2015-01-30 10:00:00,92.16,92.52,92.16,92.31,41600.0,81.6024,81.9211,81.6024,81.7352,41600.0
2015-01-30 10:10:00,92.3,92.31,92.06,92.09,26400.0,81.7263,81.7352,81.5138,81.5404,26400.0
2015-01-30 10:20:00,92.06,92.16,91.86,92.04,36200.0,81.5138,81.6024,81.3367,81.4961,36200.0
2015-01-30 10:30:00,92.01,92.01,91.56,91.67,24600.0,81.4695,81.4695,81.0711,81.1685,24600.0
2015-01-30 10:40:00,91.66,92.05,91.62,92.01,16000.0,81.1596,81.505,81.1242,81.4695,16000.0
2015-01-30 10:50:00,92.04,92.04,91.8,92.04,28200.0,81.4961,81.4961,81.2836,81.4961,28200.0
2015-01-30 11:00:00,92.07,92.28,92.03,92.09,20400.0,81.5227,81.7086,81.4873,81.5404,20400.0
2015-01-30 11:10:00,92.09,92.12,91.75,91.86,16100.0,81.5404,81.5669,81.2393,81.3367,16100.0
2015-01-30 11:20:00,91.87,92.01,91.82,91.97,19800.0,81.3456,81.4695,81.3013,81.4341,19800.0
2015-01-30 11:30:00,91.96,92.02,91.79,91.84,23100.0,81.4253,81.4784,81.2748,81.319,23100.0
2015-01-30 11:40:00,91.8,91.88,91.56,91.8,25700.0,81.2836,81.3544,81.0711,81.2836,25700.0
2015-01-30 11:50:00,91.78,92.08,91.72,92.04,23900.0,81.2659,81.5315,81.2128,81.4961,23900.0
2015-01-30 12:00:00,92.11,92.27,92.11,92.23,8100.0,81.5581,81.6998,81.5581,81.6643,8100.0
2015-01-30 12:10:00,92.25,92.56,92.22,92.47,12600.0,81.6821,81.9565,81.6555,81.8769,12600.0
2015-01-30 12:20:00,92.47,92.56,92.4,92.42,7400.0,81.8769,81.9565,81.8149,81.8326,7400.0
2015-01-30 12:30:00,92.41,92.41,92.19,92.19,7400.0,81.8237,81.8237,81.6289,81.6289,7400.0
2015-01-30 12:40:00,92.17,92.18,92.05,92.09,9100.0,81.6112,81.6201,81.505,81.5404,9100.0
2015-01-30 12:50:00,92.08,92.14,91.95,91.98,13900.0,81.5315,81.5847,81.4164,81.443,13900.0
2015-01-30 13:00:00,91.94,92.1,91.9,91.93,9300.0,81.4076,81.5492,81.3722,81.3987,9300.0
2015-01-30 13:10:00,91.9,91.91,91.56,91.56,21900.0,81.3722,81.381,81.0711,81.0711,21900.0
2015-01-30 13:20:00,91.58,91.73,91.56,91.73,21700.0,81.0888,81.2216,81.0711,81.2216,21700.0
2015-01-30 13:30:00,91.76,91.8,91.68,91.75,9400.0,81.2482,81.2836,81.1774,81.2393,9400.0
2015-01-30 13:40:00,91.77,92.06,91.69,92.06,10800.0,81.257,81.5138,81.1862,81.5138,10800.0
2015-01-30 13:50:00,92.05,92.12,91.93,92.09,10200.0,81.505,81.5669,81.3987,81.5404,10200.0
2015-01-30 14:00:00,92.07,92.1,91.95,92.08,14800.0,81.5227,81.5492,81.4164,81.5315,14800.0
2015-01-30 14:10:00,92.05,92.23,91.91,92.23,12800.0,81.505,81.6643,81.381,81.6643,12800.0
2015-01-30 14:20:00,92.19,92.44,92.16,92.44,9400.0,81.6289,81.8503,81.6024,81.8503,9400.0
2015-01-30 14:30:00,92.45,92.5,92.29,92.35,15700.0,81.8591,81.9034,81.7175,81.7706,15700.0
2015-01-30 14:40:00,92.33,92.38,91.95,92.0,15300.0,81.7529,81.7972,81.4164,81.4607,15300.0
2015-01-30 14:50:00,91.98,91.99,91.69,91.69,14500.0,81.443,81.4518,81.1862,81.1862,14500.0
2015-01-30 15:00:00,91.69,91.78,91.38,91.42,22200.0,81.1862,81.2659,80.9117,80.9471,22200.0
2015-01-30 15:10:00,91.43,91.58,91.31,91.31,23300.0,80.956,81.0888,80.8497,80.8497,23300.0
2015-01-30 15:20:00,91.35,91.5,91.17,91.47,26000.0,80.8852,81.018,80.7258,80.9914,26000.0
2015-01-30 15:30:00,91.45,91.49,91.23,91.33,29200.0,80.9737,81.0091,80.7789,80.8674,29200.0
2015-01-30 15:40:00,91.3,91.3,91.03,91.07,70300.0,80.8409,80.8409,80.6018,80.6372,70300.0
2015-01-30 15:50:00,91.08,91.16,90.94,91.03,107500.0,80.6461,80.7169,80.5221,80.6018,107500.0
2015-02-02 09:30:00,91.35,91.36,90.84,90.85,22600.0,80.8852,80.894,80.4336,80.4424,22600.0
2015-02-02 09:40:00,90.84,90.88,90.53,90.63,14600.0,80.4336,80.469,80.1591,80.2476,14600.0
2015-02-02 09:50:00,90.6,90.63,90.36,90.39,15000.0,80.2211,80.2476,80.0086,80.0351,15000.0
2015-02-02 10:00:00,90.35,90.38,89.91,90.05,36200.0,79.9997,80.0263,79.6101,79.7341,36200.0
2015-02-02 10:10:00,90.09,90.41,89.86,90.27,24000.0,79.7695,80.0528,79.5658,79.9289,24000.0
2015-02-02 10:20:00,90.21,90.34,90.01,90.04,18200.0,79.8758,79.9909,79.6987,79.7252,18200.0
2015-02-02 10:30:00,90.03,90.33,89.83,90.33,26000.0,79.7164,79.982,79.5393,79.982,26000.0
2015-02-02 10:40:00,90.35,90.55,90.22,90.3,11200.0,79.9997,80.1768,79.8846,79.9554,11200.0
2015-02-02 10:50:00,90.25,90.63,90.25,90.38,19800.0,79.9112,80.2476,79.9112,80.0263,19800.0
2015-02-02 11:00:00,90.41,90.84,90.38,90.8,17500.0,80.0528,80.4336,80.0263,80.3982,17500.0
2015-02-02 11:10:00,90.84,90.95,90.68,90.69,10300.0,80.4336,80.531,80.2919,80.3008,10300.0
2015-02-02 11:20:00,90.66,90.9,90.59,90.9,22600.0,80.2742,80.4867,80.2122,80.4867,22600.0
2015-02-02 11:30:00,90.93,91.29,90.93,91.24,12600.0,80.5133,80.832,80.5133,80.7878,12600.0
2015-02-02 11:40:00,91.2,91.2,90.99,90.99,13800.0,80.7523,80.7523,80.5664,80.5664,13800.0
2015-02-02 11:50:00,90.99,91.07,90.87,90.89,14500.0,80.5664,80.6372,80.4601,80.4779,14500.0
2015-02-02 12:00:00,90.93,90.99,90.74,90.82,17800.0,80.5133,80.5664,80.345,80.4159,17800.0
2015-02-02 12:10:00,90.83,90.9,90.76,90.89,10900.0,80.4247,80.4867,80.3627,80.4779,10900.0
2015-02-02 12:20:00,90.9,90.9,90.57,90.76,12000.0,80.4867,80.4867,80.1945,80.3627,12000.0
2015-02-02 12:30:00,90.79,90.89,90.69,90.89,18100.0,80.3893,80.4779,80.3008,80.4779,18100.0
2015-02-02 12:40:00,90.95,90.99,90.54,90.54,12100.0,80.531,80.5664,80.1679,80.1679,12100.0
2015-02-02 12:50:00,90.58,90.72,90.52,90.59,12800.0,80.2034,80.3273,80.1502,80.2122,12800.0
2015-02-02 13:00:00,90.6,90.6,90.38,90.51,13200.0,80.2211,80.2211,80.0263,80.1414,13200.0
2015-02-02 13:10:00,90.5,90.61,90.36,90.45,18100.0,80.1325,80.2299,80.0086,80.0883,18100.0
2015-02-02 13:20:00,90.44,90.75,90.44,90.67,15200.0,80.0794,80.3539,80.0794,80.2831,15200.0
2015-02-02 13:30:00,90.7,90.83,90.39,90.39,14700.0,80.3096,80.4247,80.0351,80.0351,14700.0
2015-02-02 13:40:00,90.36,90.45,90.25,90.36,14800.0,80.0086,80.0883,79.9112,80.0086,14800.0
2015-02-02 13:50:00,90.38,90.42,90.13,90.13,18700.0,80.0263,80.0617,79.8049,79.8049,18700.0
2015-02-02 14:00:00,90.1,90.57,90.1,90.52,8400.0,79.7784,80.1945,79.7784,80.1502,8400.0
2015-02-02 14:10:00,90.47,90.66,90.43,90.63,8900.0,80.106,80.2742,80.0706,80.2476,8900.0
2015-02-02 14:20:00,90.64,90.75,90.62,90.73,13900.0,80.2565,80.3539,80.2388,80.3362,13900.0
2015-02-02 14:30:00,90.73,90.83,90.51,90.52,31800.0,80.3362,80.4247,80.1414,80.1502,31800.0
2015-02-02 14:40:00,90.53,90.65,90.44,90.5,25000.0,80.1591,80.2653,80.0794,80.1325,25000.0
2015-02-02 14:50:00,90.51,90.84,90.51,90.62,23400.0,80.1414,80.4336,80.1414,80.2388,23400.0
2015-02-02 15:00:00,90.62,90.77,90.54,90.75,21700.0,80.2388,80.3716,80.1679,80.3539,21700.0
2015-02-02 15:10:00,90.76,90.98,90.74,90.82,28000.0,80.3627,80.5575,80.345,80.4159,28000.0
2015-02-02 15:20:00,90.82,91.07,90.82,90.93,33000.0,80.4159,80.6372,80.4159,80.5133,33000.0
2015-02-02 15:30:00,90.93,91.46,90.88,91.44,44500.0,80.5133,80.9826,80.469,80.9648,44500.0
2015-02-02 15:40:00,91.47,91.74,91.42,91.65,55400.0,80.9914,81.2305,80.9471,81.1508,55400.0
2015-02-02 15:50:00,91.65,91.77,91.55,91.74,108200.0,81.1508,81.257,81.0622,81.2305,108200.0
2015-02-03 09:30:00,92.15,92.47,91.85,92.38,30300.0,81.5935,81.8769,81.3279,81.7972,30300.0
2015-02-03 09:40:00,92.23,92.54,91.88,92.27,16100.0,81.6643,81.9388,81.3544,81.6998,16100.0
2015-02-03 09:50:00,92.3,92.5,92.17,92.45,18000.0,81.7263,81.9034,81.6112,81.8591,18000.0
2015-02-03 10:00:00,92.37,92.38,92.14,92.26,23300.0,81.7883,81.7972,81.5847,81.6909,23300.0
2015-02-03 10:10:00,92.26,92.37,92.2,92.2,33600.0,81.6909,81.7883,81.6378,81.6378,33600.0
2015-02-03 10:20:00,92.17,92.49,92.15,92.4,17900.0,81.6112,81.8946,81.5935,81.8149,17900.0
2015-02-03 10:30:00,92.42,92.42,91.9,91.99,27200.0,81.8326,81.8326,81.3722,81.4518,27200.0
2015-02-03 10:40:00,92.0,92.09,91.55,91.65,33500.0,81.4607,81.5404,81.0622,81.1508,33500.0
2015-02-03 10:50:00,91.66,91.71,91.44,91.48,17000.0,81.1596,81.2039,80.9648,81.0003,17000.0
2015-02-03 11:00:00,91.46,91.91,91.46,91.91,15000.0,80.9826,81.381,80.9826,81.381,15000.0
2015-02-03 11:10:00,91.88,92.16,91.79,92.15,14900.0,81.3544,81.6024,81.2748,81.5935,14900.0
2015-02-03 11:20:00,92.15,92.18,91.88,91.88,12600.0,81.5935,81.6201,81.3544,81.3544,12600.0
2015-02-03 11:30:00,91.87,91.93,91.63,91.93,19800.0,81.3456,81.3987,81.1331,81.3987,19800.0
2015-02-03 11:40:00,91.91,92.04,91.8,91.95,14000.0,81.381,81.4961,81.2836,81.4164,14000.0
2015-02-03 11:50:00,91.87,91.92,91.51,91.53,11100.0,81.3456,81.3899,81.0268,81.0445,11100.0
2015-02-03 12:00:00,91.52,91.64,91.4,91.64,20000.0,81.0357,81.1419,80.9294,81.1419,20000.0
2015-02-03 12:10:00,91.63,91.87,91.62,91.81,23800.0,81.1331,81.3456,81.1242,81.2925,23800.0
2015-02-03 12:20:00,91.81,91.94,91.79,91.91,19700.0,81.2925,81.4076,81.2748,81.381,19700.0
2015-02-03 12:30:00,91.89,91.89,91.59,91.7,15100.0,81.3633,81.3633,81.0977,81.1951,15100.0
2015-02-03 12:40:00,91.71,92.01,91.71,91.88,9100.0,81.2039,81.4695,81.2039,81.3544,9100.0
2015-02-03 12:50:00,91.9,92.02,91.8,91.95,11000.0,81.3722,81.4784,81.2836,81.4164,11000.0
2015-02-03 13:00:00,91.94,92.0,91.87,92.0,18500.0,81.4076,81.4607,81.3456,81.4607,18500.0
2015-02-03 13:10:00,92.0,92.02,91.86,91.98,19100.0,81.4607,81.4784,81.3367,81.443,19100.0
2015-02-03 13:20:00,92.02,92.21,92.01,92.15,8500.0,81.4784,81.6466,81.4695,81.5935,8500.0
2015-02-03 13:30:00,92.14,92.22,92.05,92.05,16100.0,81.5847,81.6555,81.505,81.505,16100.0
2015-02-03 13:40:00,92.02,92.06,91.95,91.99,12600.0,81.4784,81.5138,81.4164,81.4518,12600.0
2015-02-03 13:50:00,92.0,92.44,92.0,92.44,36000.0,81.4607,81.8503,81.4607,81.8503,36000.0
2015-02-03 14:00:00,92.41,92.56,92.29,92.29,17500.0,81.8237,81.9565,81.7175,81.7175,17500.0
2015-02-03 14:10:00,92.29,92.39,92.25,92.38,23900.0,81.7175,81.806,81.6821,81.7972,23900.0
2015-02-03 14:20:00,92.36,92.42,92.1,92.13,15400.0,81.7795,81.8326,81.5492,81.5758,15400.0
2015-02-03 14:30:00,92.13,92.23,92.05,92.23,20000.0,81.5758,81.6643,81.505,81.6643,20000.0
2015-02-03 14:40:00,92.22,92.4,92.2,92.4,11100.0,81.6555,81.8149,81.6378,81.8149,11100.0
2015-02-03 14:50:00,92.41,92.47,92.34,92.47,16900.0,81.8237,81.8769,81.7617,81.8769,16900.0
2015-02-03 15:00:00,92.47,92.59,92.46,92.59,15900.0,81.8769,81.9831,81.868,81.9831,15900.0
2015-02-03 15:10:00,92.57,92.58,92.42,92.47,13500.0,81.9654,81.9743,81.8326,81.8769,13500.0
2015-02-03 15:20:00,92.5,92.73,92.5,92.61,30000.0,81.9034,82.1071,81.9034,82.0008,30000.0
2015-02-03 15:30:00,92.62,92.69,92.48,92.67,27300.0,82.0097,82.0716,81.8857,82.0539,27300.0
2015-02-03 15:40:00,92.66,92.72,92.56,92.6,48200.0,82.0451,82.0982,81.9565,81.992,48200.0
2015-02-03 15:50:00,92.61,92.79,92.61,92.73,73100.0,82.0008,82.1602,82.0008,82.1071,73100.0
2015-02-04 09:30:00,93.06,93.06,92.54,92.59,55000.0,82.3993,82.3993,81.9388,81.9831,55000.0
2015-02-04 09:40:00,92.61,92.84,92.32,92.8,12800.0,82.0008,82.2045,81.744,82.169,12800.0
2015-02-04 09:50:00,92.8,92.88,92.49,92.49,35300.0,82.169,82.2399,81.8946,81.8946,35300.0
2015-02-04 10:00:00,92.52,92.81,92.5,92.72,43200.0,81.9211,82.1779,81.9034,82.0982,43200.0
2015-02-04 10:10:00,92.75,92.91,92.64,92.87,49500.0,82.1248,82.2664,82.0274,82.231,49500.0
2015-02-04 10:20:00,92.86,93.0,92.84,92.87,36300.0,82.2222,82.3461,82.2045,82.231,36300.0
2015-02-04 10:30:00,92.86,93.15,92.85,92.98,28500.0,82.2222,82.479,82.2133,82.3284,28500.0
2015-02-04 10:40:00,92.98,93.12,92.94,93.07,27200.0,82.3284,82.4524,82.293,82.4081,27200.0
2015-02-04 10:50:00,93.07,93.1,92.89,92.9,28200.0,82.4081,82.4347,82.2487,82.2576,28200.0
2015-02-04 11:00:00,92.89,93.1,92.81,93.08,17600.0,82.2487,82.4347,82.1779,82.417,17600.0
2015-02-04 11:10:00,93.08,93.18,92.97,93.11,22100.0,82.417,82.5055,82.3196,82.4435,22100.0
2015-02-04 11:20:00,93.14,93.36,93.06,93.35,28600.0,82.4701,82.6649,82.3993,82.656,28600.0
2015-02-04 11:30:00,93.35,93.51,93.33,93.36,29500.0,82.656,82.7977,82.6383,82.6649,29500.0
2015-02-04 11:40:00,93.36,93.36,93.16,93.16,12400.0,82.6649,82.6649,82.4878,82.4878,12400.0
2015-02-04 11:50:00,93.15,93.15,92.97,93.01,24900.0,82.479,82.479,82.3196,82.355,24900.0
2015-02-04 12:00:00,93.0,93.04,92.92,92.99,21000.0,82.3461,82.3816,82.2753,82.3373,21000.0
2015-02-04 12:10:00,92.99,93.01,92.8,92.82,20300.0,82.3373,82.355,82.169,82.1868,20300.0
2015-02-04 12:20:00,92.81,92.81,92.53,92.54,18500.0,82.1779,82.1779,81.93,81.9388,18500.0
2015-02-04 12:30:00,92.5,92.6,92.46,92.5,20300.0,81.9034,81.992,81.868,81.9034,20300.0
2015-02-04 12:40:00,92.48,92.51,92.36,92.5,12000.0,81.8857,81.9123,81.7795,81.9034,12000.0
2015-02-04 12:50:00,92.51,92.67,92.44,92.65,14100.0,81.9123,82.0539,81.8503,82.0362,14100.0
2015-02-04 13:00:00,92.68,92.68,92.43,92.5,15700.0,82.0628,82.0628,81.8414,81.9034,15700.0
2015-02-04 13:10:00,92.51,92.51,92.41,92.43,11300.0,81.9123,81.9123,81.8237,81.8414,11300.0
2015-02-04 13:20:00,92.43,92.73,92.36,92.73,19300.0,81.8414,82.1071,81.7795,82.1071,19300.0
2015-02-04 13:30:00,92.74,92.8,92.69,92.77,15700.0,82.1159,82.169,82.0716,82.1425,15700.0
2015-02-04 13:40:00,92.77,93.03,92.75,92.95,204700.0,82.1425,82.3727,82.1248,82.3019,204700.0
2015-02-04 13:50:00,92.96,92.99,92.77,92.92,16800.0,82.3107,82.3373,82.1425,82.2753,16800.0
2015-02-04 14:00:00,92.89,93.02,92.76,92.76,14600.0,82.2487,82.3638,82.1336,82.1336,14600.0
2015-02-04 14:10:00,92.77,92.81,92.62,92.64,14800.0,82.1425,82.1779,82.0097,82.0274,14800.0
2015-02-04 14:20:00,92.67,92.78,92.62,92.72,10000.0,82.0539,82.1513,82.0097,82.0982,10000.0
2015-02-04 14:30:00,92.76,92.83,92.67,92.82,12100.0,82.1336,82.1956,82.0539,82.1868,12100.0
2015-02-04 14:40:00,92.83,93.01,92.8,92.99,12800.0,82.1956,82.355,82.169,82.3373,12800.0
2015-02-04 14:50:00,92.99,92.99,92.88,92.89,8600.0,82.3373,82.3373,82.2399,82.2487,8600.0
2015-02-04 15:00:00,92.88,93.0,92.82,92.95,10700.0,82.2399,82.3461,82.1868,82.3019,10700.0
2015-02-04 15:10:00,92.94,93.1,92.87,93.07,21800.0,82.293,82.4347,82.231,82.4081,21800.0
2015-02-04 15:20:00,93.06,93.16,93.01,93.16,54100.0,82.3993,82.4878,82.355,82.4878,54100.0
2015-02-04 15:30:00,93.18,93.22,92.86,92.87,53500.0,82.5055,82.5409,82.2222,82.231,53500.0
2015-02-04 15:40:00,92.84,92.88,92.26,92.38,110800.0,82.2045,82.2399,81.6909,81.7972,110800.0
2015-02-04 15:50:00,92.39,92.49,92.25,92.49,136700.0,81.806,81.8946,81.6821,81.8946,136700.0
2015-02-05 09:30:00,93.09,93.84,92.91,93.71,24700.0,82.4258,83.0899,82.2664,82.9748,24700.0
2015-02-05 09:40:00,93.51,93.65,93.29,93.53,26700.0,82.7977,82.9217,82.6029,82.8154,26700.0
2015-02-05 09:50:00,93.55,93.82,93.34,93.44,47700.0,82.8331,83.0722,82.6472,82.7357,47700.0
2015-02-05 10:00:00,93.48,93.7,93.46,93.58,15200.0,82.7711,82.9659,82.7534,82.8597,15200.0
2015-02-05 10:10:00,93.52,93.68,93.48,93.61,25900.0,82.8066,82.9482,82.7711,82.8863,25900.0
2015-02-05 10:20:00,93.62,93.63,93.44,93.45,82700.0,82.8951,82.904,82.7357,82.7446,82700.0
2015-02-05 10:30:00,93.42,93.73,93.38,93.67,23900.0,82.718,82.9925,82.6826,82.9394,23900.0
2015-02-05 10:40:00,93.68,93.81,93.68,93.81,7700.0,82.9482,83.0633,82.9482,83.0633,7700.0
2015-02-05 10:50:00,93.81,93.83,93.68,93.69,15000.0,83.0633,83.0811,82.9482,82.9571,15000.0
2015-02-05 11:00:00,93.69,93.69,93.5,93.51,15400.0,82.9571,82.9571,82.7889,82.7977,15400.0
2015-02-05 11:10:00,93.53,93.74,93.53,93.61,22000.0,82.8154,83.0014,82.8154,82.8863,22000.0
2015-02-05 11:20:00,93.61,93.72,93.6,93.61,10100.0,82.8863,82.9837,82.8774,82.8863,10100.0
2015-02-05 11:30:00,93.62,93.66,93.52,93.58,10200.0,82.8951,82.9305,82.8066,82.8597,10200.0
2015-02-05 11:40:00,93.59,93.68,93.51,93.68,6300.0,82.8685,82.9482,82.7977,82.9482,6300.0
2015-02-05 11:50:00,93.68,93.69,93.6,93.67,5500.0,82.9482,82.9571,82.8774,82.9394,5500.0
2015-02-05 12:00:00,93.67,93.67,93.42,93.5,23600.0,82.9394,82.9394,82.718,82.7889,23600.0
2015-02-05 12:10:00,93.5,93.52,93.37,93.39,7800.0,82.7889,82.8066,82.6738,82.6915,7800.0
2015-02-05 12:20:00,93.39,93.52,93.39,93.48,24300.0,82.6915,82.8066,82.6915,82.7711,24300.0
2015-02-05 12:30:00,93.5,93.52,93.43,93.51,16400.0,82.7889,82.8066,82.7269,82.7977,16400.0
2015-02-05 12:40:00,93.55,93.61,93.45,93.46,28900.0,82.8331,82.8863,82.7446,82.7534,28900.0
2015-02-05 12:50:00,93.47,93.51,93.39,93.45,16600.0,82.7623,82.7977,82.6915,82.7446,16600.0
2015-02-05 13:00:00,93.45,93.62,93.42,93.42,17200.0,82.7446,82.8951,82.718,82.718,17200.0
2015-02-05 13:10:00,93.44,93.7,93.44,93.7,11800.0,82.7357,82.9659,82.7357,82.9659,11800.0
2015-02-05 13:20:00,93.7,93.8,93.56,93.61,24000.0,82.9659,83.0545,82.842,82.8863,24000.0
2015-02-05 13:30:00,93.62,93.78,93.57,93.78,8600.0,82.8951,83.0368,82.8508,83.0368,8600.0
2015-02-05 13:40:00,93.77,93.79,93.52,93.69,42500.0,83.0279,83.0456,82.8066,82.9571,42500.0
2015-02-05 13:50:00,93.7,93.74,93.64,93.65,16600.0,82.9659,83.0014,82.9128,82.9217,16600.0
2015-02-05 14:00:00,93.64,93.66,93.46,93.49,16600.0,82.9128,82.9305,82.7534,82.78,16600.0
2015-02-05 14:10:00,93.49,93.71,93.48,93.71,20400.0,82.78,82.9748,82.7711,82.9748,20400.0
2015-02-05 14:20:00,93.68,93.68,93.49,93.54,27000.0,82.9482,82.9482,82.78,82.8243,27000.0
2015-02-05 14:30:00,93.54,93.66,93.49,93.63,18200.0,82.8243,82.9305,82.78,82.904,18200.0
2015-02-05 14:40:00,93.66,93.67,93.49,93.58,24800.0,82.9305,82.9394,82.78,82.8597,24800.0
2015-02-05 14:50:00,93.58,93.66,93.44,93.59,34500.0,82.8597,82.9305,82.7357,82.8685,34500.0
2015-02-05 15:00:00,93.6,93.64,93.56,93.63,19400.0,82.8774,82.9128,82.842,82.904,19400.0
2015-02-05 15:10:00,93.63,93.66,93.5,93.6,16700.0,82.904,82.9305,82.7889,82.8774,16700.0
2015-02-05 15:20:00,93.61,93.82,93.6,93.82,23000.0,82.8863,83.0722,82.8774,83.0722,23000.0
2015-02-05 15:30:00,93.81,93.89,93.71,93.89,24900.0,83.0633,83.1342,82.9748,83.1342,24900.0
2015-02-05 15:40:00,93.88,93.93,93.62,93.62,67500.0,83.1253,83.1696,82.8951,82.8951,67500.0
2015-02-05 15:50:00,93.62,93.72,93.61,93.66,173100.0,82.8951,82.9837,82.8863,82.9305,173100.0
2015-02-06 09:30:00,93.6,93.64,93.32,93.45,22800.0,82.8774,82.9128,82.6295,82.7446,22800.0
2015-02-06 09:40:00,93.55,93.58,93.38,93.55,19400.0,82.8331,82.8597,82.6826,82.8331,19400.0
2015-02-06 09:50:00,93.54,93.68,93.48,93.54,21400.0,82.8243,82.9482,82.7711,82.8243,21400.0
2015-02-06 10:00:00,93.54,93.71,93.49,93.71,28000.0,82.8243,82.9748,82.78,82.9748,28000.0
2015-02-06 10:10:00,93.74,93.85,93.69,93.73,30600.0,83.0014,83.0988,82.9571,82.9925,30600.0
2015-02-06 10:20:00,93.7,93.89,93.66,93.82,36400.0,82.9659,83.1342,82.9305,83.0722,36400.0
2015-02-06 10:30:00,93.79,93.81,93.64,93.78,10300.0,83.0456,83.0633,82.9128,83.0368,10300.0
2015-02-06 10:40:00,93.78,93.99,93.77,93.92,32100.0,83.0368,83.2227,83.0279,83.1607,32100.0
2015-02-06 10:50:00,93.89,93.89,93.65,93.66,9300.0,83.1342,83.1342,82.9217,82.9305,9300.0
2015-02-06 11:00:00,93.65,93.65,93.52,93.59,12400.0,82.9217,82.9217,82.8066,82.8685,12400.0
2015-02-06 11:10:00,93.59,93.76,93.59,93.69,20600.0,82.8685,83.0191,82.8685,82.9571,20600.0
2015-02-06 11:20:00,93.72,93.86,93.7,93.76,17800.0,82.9837,83.1076,82.9659,83.0191,17800.0
2015-02-06 11:30:00,93.76,93.79,93.54,93.71,11300.0,83.0191,83.0456,82.8243,82.9748,11300.0
2015-02-06 11:40:00,93.68,93.74,93.58,93.72,12100.0,82.9482,83.0014,82.8597,82.9837,12100.0
2015-02-06 11:50:00,93.71,93.71,93.46,93.47,8300.0,82.9748,82.9748,82.7534,82.7623,8300.0
2015-02-06 12:00:00,93.45,93.58,93.45,93.55,12000.0,82.7446,82.8597,82.7446,82.8331,12000.0
2015-02-06 12:10:00,93.56,93.64,93.54,93.58,14600.0,82.842,82.9128,82.8243,82.8597,14600.0
2015-02-06 12:20:00,93.58,93.64,93.54,93.54,10400.0,82.8597,82.9128,82.8243,82.8243,10400.0
2015-02-06 12:30:00,93.55,93.61,93.51,93.51,10700.0,82.8331,82.8863,82.7977,82.7977,10700.0
2015-02-06 12:40:00,93.5,93.51,93.2,93.31,9200.0,82.7889,82.7977,82.5232,82.6206,9200.0
2015-02-06 12:50:00,93.24,93.49,93.24,93.45,7600.0,82.5586,82.78,82.5586,82.7446,7600.0
2015-02-06 13:00:00,93.48,93.48,93.22,93.33,8400.0,82.7711,82.7711,82.5409,82.6383,8400.0
2015-02-06 13:10:00,93.34,93.34,93.2,93.23,5700.0,82.6472,82.6472,82.5232,82.5498,5700.0
2015-02-06 13:20:00,93.24,93.26,92.92,93.02,7300.0,82.5586,82.5764,82.2753,82.3638,7300.0
2015-02-06 13:30:00,93.0,93.03,92.9,93.01,6300.0,82.3461,82.3727,82.2576,82.355,6300.0
2015-02-06 13:40:00,93.01,93.02,92.91,92.99,10700.0,82.355,82.3638,82.2664,82.3373,10700.0
2015-02-06 13:50:00,93.02,93.13,93.01,93.06,8500.0,82.3638,82.4612,82.355,82.3993,8500.0
2015-02-06 14:00:00,93.05,93.09,92.9,92.98,11600.0,82.3904,82.4258,82.2576,82.3284,11600.0
2015-02-06 14:10:00,92.99,93.09,92.93,93.06,11400.0,82.3373,82.4258,82.2842,82.3993,11400.0
2015-02-06 14:20:00,93.04,93.1,92.99,93.06,15600.0,82.3816,82.4347,82.3373,82.3993,15600.0
2015-02-06 14:30:00,93.08,93.28,93.08,93.27,19800.0,82.417,82.5941,82.417,82.5852,19800.0
2015-02-06 14:40:00,93.24,93.25,93.09,93.17,32500.0,82.5586,82.5675,82.4258,82.4967,32500.0
2015-02-06 14:50:00,93.16,93.16,92.79,92.8,17700.0,82.4878,82.4878,82.1602,82.169,17700.0
2015-02-06 15:00:00,92.81,92.87,92.59,92.8,13400.0,82.1779,82.231,81.9831,82.169,13400.0
2015-02-06 15:10:00,92.78,92.83,92.58,92.58,28800.0,82.1513,82.1956,81.9743,81.9743,28800.0
2015-02-06 15:20:00,92.55,92.74,92.46,92.5,17600.0,81.9477,82.1159,81.868,81.9034,17600.0
2015-02-06 15:30:00,92.52,92.63,92.44,92.58,17100.0,81.9211,82.0185,81.8503,81.9743,17100.0
2015-02-06 15:40:00,92.6,92.67,92.42,92.66,124500.0,81.992,82.0539,81.8326,82.0451,124500.0
2015-02-06 15:50:00,92.67,92.79,92.5,92.71,198400.0,82.0539,82.1602,81.9034,82.0894,198400.0
2015-02-09 09:30:00,92.07,92.55,92.07,92.52,23900.0,81.5227,81.9477,81.5227,81.9211,23900.0
2015-02-09 09:40:00,92.48,92.77,92.44,92.55,17800.0,81.8857,82.1425,81.8503,81.9477,17800.0
2015-02-09 09:50:00,92.59,92.91,92.59,92.86,28400.0,81.9831,82.2664,81.9831,82.2222,28400.0
2015-02-09 10:00:00,92.87,92.91,92.59,92.66,24400.0,82.231,82.2664,81.9831,82.0451,24400.0
2015-02-09 10:10:00,92.64,92.75,92.62,92.67,20900.0,82.0274,82.1248,82.0097,82.0539,20900.0
2015-02-09 10:20:00,92.67,92.7,92.44,92.49,13200.0,82.0539,82.0805,81.8503,81.8946,13200.0
2015-02-09 10:30:00,92.46,92.59,92.39,92.51,8000.0,81.868,81.9831,81.806,81.9123,8000.0
2015-02-09 10:40:00,92.5,92.61,92.45,92.58,11100.0,81.9034,82.0008,81.8591,81.9743,11100.0
2015-02-09 10:50:00,92.58,92.59,92.43,92.43,13200.0,81.9743,81.9831,81.8414,81.8414,13200.0
2015-02-09 11:00:00,92.42,92.62,92.4,92.62,14800.0,81.8326,82.0097,81.8149,82.0097,14800.0
2015-02-09 11:10:00,92.61,92.76,92.55,92.75,8800.0,82.0008,82.1336,81.9477,82.1248,8800.0
2015-02-09 11:20:00,92.75,92.82,92.69,92.77,18000.0,82.1248,82.1868,82.0716,82.1425,18000.0
2015-02-09 11:30:00,92.78,92.81,92.66,92.68,9900.0,82.1513,82.1779,82.0451,82.0628,9900.0
2015-02-09 11:40:00,92.69,92.76,92.68,92.73,9300.0,82.0716,82.1336,82.0628,82.1071,9300.0
2015-02-09 11:50:00,92.72,92.72,92.62,92.63,7600.0,82.0982,82.0982,82.0097,82.0185,7600.0
2015-02-09 12:00:00,92.65,92.72,92.57,92.72,6400.0,82.0362,82.0982,81.9654,82.0982,6400.0
2015-02-09 12:10:00,92.71,92.72,92.48,92.54,7900.0,82.0894,82.0982,81.8857,81.9388,7900.0
2015-02-09 12:20:00,92.53,92.56,92.47,92.56,7200.0,81.93,81.9565,81.8769,81.9565,7200.0
2015-02-09 12:30:00,92.61,92.65,92.52,92.57,4200.0,82.0008,82.0362,81.9211,81.9654,4200.0
2015-02-09 12:40:00,92.53,92.53,92.38,92.42,8700.0,81.93,81.93,81.7972,81.8326,8700.0
2015-02-09 12:50:00,92.46,92.48,92.34,92.36,5900.0,81.868,81.8857,81.7617,81.7795,5900.0
2015-02-09 13:00:00,92.38,92.44,92.28,92.32,6900.0,81.7972,81.8503,81.7086,81.744,6900.0
2015-02-09 13:10:00,92.33,92.38,92.28,92.28,6700.0,81.7529,81.7972,81.7086,81.7086,6700.0
2015-02-09 13:20:00,92.26,92.28,92.17,92.17,8600.0,81.6909,81.7086,81.6112,81.6112,8600.0
2015-02-09 13:30:00,92.16,92.16,92.01,92.01,12900.0,81.6024,81.6024,81.4695,81.4695,12900.0
2015-02-09 13:40:00,92.01,92.05,91.81,91.84,15600.0,81.4695,81.505,81.2925,81.319,15600.0
2015-02-09 13:50:00,91.86,91.9,91.79,91.82,35300.0,81.3367,81.3722,81.2748,81.3013,35300.0
2015-02-09 14:00:00,91.81,91.91,91.77,91.81,9900.0,81.2925,81.381,81.257,81.2925,9900.0
2015-02-09 14:10:00,91.82,91.91,91.77,91.77,14900.0,81.3013,81.381,81.257,81.257,14900.0
2015-02-09 14:20:00,91.77,91.95,91.74,91.94,23000.0,81.257,81.4164,81.2305,81.4076,23000.0
2015-02-09 14:30:00,91.94,92.02,91.91,92.02,11100.0,81.4076,81.4784,81.381,81.4784,11100.0
2015-02-09 14:40:00,92.03,92.04,91.77,91.77,10000.0,81.4873,81.4961,81.257,81.257,10000.0
2015-02-09 14:50:00,91.79,91.85,91.59,91.6,9700.0,81.2748,81.3279,81.0977,81.1065,9700.0
2015-02-09 15:00:00,91.6,91.63,91.46,91.55,13900.0,81.1065,81.1331,80.9826,81.0622,13900.0
2015-02-09 15:10:00,91.53,91.66,91.53,91.59,32000.0,81.0445,81.1596,81.0445,81.0977,32000.0
2015-02-09 15:20:00,91.59,91.84,91.57,91.8,15000.0,81.0977,81.319,81.08,81.2836,15000.0
2015-02-09 15:30:00,91.82,91.83,91.65,91.76,20700.0,81.3013,81.3102,81.1508,81.2482,20700.0
2015-02-09 15:40:00,91.76,92.01,91.72,91.97,38300.0,81.2482,81.4695,81.2128,81.4341,38300.0
2015-02-09 15:50:00,91.94,91.96,91.82,91.88,62500.0,81.4076,81.4253,81.3013,81.3544,62500.0
2015-02-10 09:30:00,92.5,92.74,92.47,92.51,17500.0,81.9034,82.1159,81.8769,81.9123,17500.0
2015-02-10 09:40:00,92.54,92.66,92.39,92.54,16500.0,81.9388,82.0451,81.806,81.9388,16500.0
2015-02-10 09:50:00,92.54,92.59,92.3,92.44,7700.0,81.9388,81.9831,81.7263,81.8503,7700.0
2015-02-10 10:00:00,92.36,92.49,92.14,92.38,24600.0,81.7795,81.8946,81.5847,81.7972,24600.0
2015-02-10 10:10:00,92.4,92.58,92.37,92.43,9300.0,81.8149,81.9743,81.7883,81.8414,9300.0
2015-02-10 10:20:00,92.43,92.5,92.33,92.42,9700.0,81.8414,81.9034,81.7529,81.8326,9700.0
2015-02-10 10:30:00,92.39,92.53,92.38,92.48,27500.0,81.806,81.93,81.7972,81.8857,27500.0
2015-02-10 10:40:00,92.47,92.62,92.37,92.39,24100.0,81.8769,82.0097,81.7883,81.806,24100.0
2015-02-10 10:50:00,92.39,92.52,92.32,92.48,6500.0,81.806,81.9211,81.744,81.8857,6500.0
2015-02-10 11:00:00,92.46,92.57,92.42,92.56,7200.0,81.868,81.9654,81.8326,81.9565,7200.0
2015-02-10 11:10:00,92.6,92.77,92.58,92.7,9300.0,81.992,82.1425,81.9743,82.0805,9300.0
2015-02-10 11:20:00,92.69,92.76,92.62,92.72,6400.0,82.0716,82.1336,82.0097,82.0982,6400.0
2015-02-10 11:30:00,92.72,92.85,92.7,92.85,6200.0,82.0982,82.2133,82.0805,82.2133,6200.0
2015-02-10 11:40:00,92.83,92.83,92.7,92.74,6200.0,82.1956,82.1956,82.0805,82.1159,6200.0
2015-02-10 11:50:00,92.7,92.7,92.63,92.64,5000.0,82.0805,82.0805,82.0185,82.0274,5000.0
2015-02-10 12:00:00,92.65,92.67,92.47,92.48,6700.0,82.0362,82.0539,81.8769,81.8857,6700.0
2015-02-10 12:10:00,92.48,92.74,92.48,92.73,5900.0,81.8857,82.1159,81.8857,82.1071,5900.0
2015-02-10 12:20:00,92.7,92.7,92.59,92.62,2900.0,82.0805,82.0805,81.9831,82.0097,2900.0
2015-02-10 12:30:00,92.62,92.64,92.57,92.64,8400.0,82.0097,82.0274,81.9654,82.0274,8400.0
2015-02-10 12:40:00,92.65,92.71,92.6,92.71,2300.0,82.0362,82.0894,81.992,82.0894,2300.0
2015-02-10 12:50:00,92.68,92.79,92.65,92.76,8400.0,82.0628,82.1602,82.0362,82.1336,8400.0
2015-02-10 13:00:00,92.78,92.78,92.68,92.71,6800.0,82.1513,82.1513,82.0628,82.0894,6800.0
2015-02-10 13:10:00,92.71,92.72,92.63,92.65,5900.0,82.0894,82.0982,82.0185,82.0362,5900.0
2015-02-10 13:20:00,92.61,92.71,92.54,92.7,7800.0,82.0008,82.0894,81.9388,82.0805,7800.0
2015-02-10 13:30:00,92.69,92.69,92.6,92.66,5200.0,82.0716,82.0716,81.992,82.0451,5200.0
2015-02-10 13:40:00,92.67,92.69,92.54,92.64,5200.0,82.0539,82.0716,81.9388,82.0274,5200.0
2015-02-10 13:50:00,92.63,92.72,92.59,92.63,10200.0,82.0185,82.0982,81.9831,82.0185,10200.0
2015-02-10 14:00:00,92.65,92.87,92.65,92.87,6300.0,82.0362,82.231,82.0362,82.231,6300.0
2015-02-10 14:10:00,92.87,92.88,92.76,92.79,8800.0,82.231,82.2399,82.1336,82.1602,8800.0
2015-02-10 14:20:00,92.81,92.85,92.74,92.81,14800.0,82.1779,82.2133,82.1159,82.1779,14800.0
2015-02-10 14:30:00,92.82,92.93,92.8,92.93,10400.0,82.1868,82.2842,82.169,82.2842,10400.0
2015-02-10 14:40:00,92.92,93.04,92.91,93.02,6600.0,82.2753,82.3816,82.2664,82.3638,6600.0
2015-02-10 14:50:00,93.01,93.16,92.97,93.16,7200.0,82.355,82.4878,82.3196,82.4878,7200.0
2015-02-10 15:00:00,93.18,93.18,93.06,93.11,7300.0,82.5055,82.5055,82.3993,82.4435,7300.0
2015-02-10 15:10:00,93.1,93.11,93.01,93.03,5100.0,82.4347,82.4435,82.355,82.3727,5100.0
2015-02-10 15:20:00,93.04,93.06,92.96,93.06,9500.0,82.3816,82.3993,82.3107,82.3993,9500.0
2015-02-10 15:30:00,93.08,93.09,92.98,93.06,18500.0,82.417,82.4258,82.3284,82.3993,18500.0
2015-02-10 15:40:00,93.07,93.15,93.03,93.1,49000.0,82.4081,82.479,82.3727,82.4347,49000.0
2015-02-10 15:50:00,93.09,93.15,93.01,93.05,87600.0,82.4258,82.479,82.355,82.3904,87600.0
2015-02-11 09:30:00,92.92,93.52,92.92,93.13,26500.0,82.2753,82.8066,82.2753,82.4612,26500.0
2015-02-11 09:40:00,93.17,93.46,93.15,93.23,14400.0,82.4967,82.7534,82.479,82.5498,14400.0
2015-02-11 09:50:00,93.23,93.39,93.17,93.26,17400.0,82.5498,82.6915,82.4967,82.5764,17400.0
2015-02-11 10:00:00,93.28,93.28,93.0,93.07,9100.0,82.5941,82.5941,82.3461,82.4081,9100.0
2015-02-11 10:10:00,93.07,93.15,92.94,92.98,13400.0,82.4081,82.479,82.293,82.3284,13400.0
2015-02-11 10:20:00,92.96,93.06,92.96,92.99,9900.0,82.3107,82.3993,82.3107,82.3373,9900.0
2015-02-11 10:30:00,92.97,93.06,92.91,93.04,15500.0,82.3196,82.3993,82.2664,82.3816,15500.0
2015-02-11 10:40:00,93.05,93.15,93.03,93.07,15600.0,82.3904,82.479,82.3727,82.4081,15600.0
2015-02-11 10:50:00,93.11,93.14,92.99,93.04,17300.0,82.4435,82.4701,82.3373,82.3816,17300.0
2015-02-11 11:00:00,93.06,93.2,93.06,93.2,8600.0,82.3993,82.5232,82.3993,82.5232,8600.0
2015-02-11 11:10:00,93.2,93.23,92.99,93.05,20200.0,82.5232,82.5498,82.3373,82.3904,20200.0
2015-02-11 11:20:00,93.03,93.04,92.82,92.84,16400.0,82.3727,82.3816,82.1868,82.2045,16400.0
2015-02-11 11:30:00,92.81,92.96,92.77,92.95,10400.0,82.1779,82.3107,82.1425,82.3019,10400.0
2015-02-11 11:40:00,92.95,93.06,92.9,93.06,15200.0,82.3019,82.3993,82.2576,82.3993,15200.0
2015-02-11 11:50:00,93.06,93.06,92.85,92.85,8300.0,82.3993,82.3993,82.2133,82.2133,8300.0
2015-02-11 12:00:00,92.85,92.96,92.8,92.96,15000.0,82.2133,82.3107,82.169,82.3107,15000.0
2015-02-11 12:10:00,92.96,92.98,92.81,92.85,8900.0,82.3107,82.3284,82.1779,82.2133,8900.0
2015-02-11 12:20:00,92.88,92.91,92.8,92.83,4100.0,82.2399,82.2664,82.169,82.1956,4100.0
2015-02-11 12:30:00,92.83,92.88,92.81,92.83,5700.0,82.1956,82.2399,82.1779,82.1956,5700.0
2015-02-11 12:40:00,92.83,92.88,92.66,92.7,17300.0,82.1956,82.2399,82.0451,82.0805,17300.0
2015-02-11 12:50:00,92.69,92.72,92.49,92.49,7100.0,82.0716,82.0982,81.8946,81.8946,7100.0
2015-02-11 13:00:00,92.51,92.62,92.51,92.54,13600.0,81.9123,82.0097,81.9123,81.9388,13600.0
2015-02-11 13:10:00,92.52,92.52,92.35,92.41,13100.0,81.9211,81.9211,81.7706,81.8237,13100.0
2015-02-11 13:20:00,92.4,92.56,92.39,92.55,20300.0,81.8149,81.9565,81.806,81.9477,20300.0
2015-02-11 13:30:00,92.55,92.57,92.46,92.51,22500.0,81.9477,81.9654,81.868,81.9123,22500.0
2015-02-11 13:40:00,92.49,92.59,92.47,92.49,17000.0,81.8946,81.9831,81.8769,81.8946,17000.0
2015-02-11 13:50:00,92.54,92.77,92.52,92.72,16300.0,81.9388,82.1425,81.9211,82.0982,16300.0
2015-02-11 14:00:00,92.74,92.91,92.73,92.91,14400.0,82.1159,82.2664,82.1071,82.2664,14400.0
2015-02-11 14:10:00,92.89,92.95,92.75,92.84,23700.0,82.2487,82.3019,82.1248,82.2045,23700.0
2015-02-11 14:20:00,92.85,92.85,92.63,92.69,11400.0,82.2133,82.2133,82.0185,82.0716,11400.0
2015-02-11 14:30:00,92.7,92.88,92.68,92.87,9300.0,82.0805,82.2399,82.0628,82.231,9300.0
2015-02-11 14:40:00,92.88,92.93,92.82,92.93,15100.0,82.2399,82.2842,82.1868,82.2842,15100.0
2015-02-11 14:50:00,92.93,92.96,92.81,92.82,24400.0,82.2842,82.3107,82.1779,82.1868,24400.0
2015-02-11 15:00:00,92.82,92.91,92.79,92.86,20200.0,82.1868,82.2664,82.1602,82.2222,20200.0
2015-02-11 15:10:00,92.85,92.92,92.82,92.87,15800.0,82.2133,82.2753,82.1868,82.231,15800.0
2015-02-11 15:20:00,92.88,93.22,92.87,93.14,28900.0,82.2399,82.5409,82.231,82.4701,28900.0
2015-02-11 15:30:00,93.14,93.21,92.95,93.06,20300.0,82.4701,82.5321,82.3019,82.3993,20300.0
2015-02-11 15:40:00,93.09,93.13,92.8,92.83,22200.0,82.4258,82.4612,82.169,82.1956,22200.0
2015-02-11 15:50:00,92.84,93.0,92.8,92.95,43600.0,82.2045,82.3461,82.169,82.3019,43600.0
2015-02-12 09:30:00,93.45,93.7,93.16,93.16,32700.0,82.7446,82.9659,82.4878,82.4878,32700.0
2015-02-12 09:40:00,93.16,93.37,93.0,93.27,14400.0,82.4878,82.6738,82.3461,82.5852,14400.0
2015-02-12 09:50:00,93.25,93.25,93.04,93.06,12200.0,82.5675,82.5675,82.3816,82.3993,12200.0
2015-02-12 10:00:00,93.06,93.29,93.06,93.26,14200.0,82.3993,82.6029,82.3993,82.5764,14200.0
2015-02-12 10:10:00,93.25,93.43,93.25,93.42,9100.0,82.5675,82.7269,82.5675,82.718,9100.0
2015-02-12 10:20:00,93.43,93.47,93.29,93.3,13200.0,82.7269,82.7623,82.6029,82.6118,13200.0
2015-02-12 10:30:00,93.28,93.44,93.28,93.3,14000.0,82.5941,82.7357,82.5941,82.6118,14000.0
2015-02-12 10:40:00,93.3,93.49,93.29,93.4,14000.0,82.6118,82.78,82.6029,82.7003,14000.0
2015-02-12 10:50:00,93.42,93.44,93.24,93.3,11500.0,82.718,82.7357,82.5586,82.6118,11500.0
2015-02-12 11:00:00,93.29,93.31,93.13,93.21,15700.0,82.6029,82.6206,82.4612,82.5321,15700.0
2015-02-12 11:10:00,93.19,93.29,93.05,93.08,20700.0,82.5144,82.6029,82.3904,82.417,20700.0
2015-02-12 11:20:00,93.12,93.12,92.94,93.02,14200.0,82.4524,82.4524,82.293,82.3638,14200.0
2015-02-12 11:30:00,93.02,93.07,92.93,92.97,21900.0,82.3638,82.4081,82.2842,82.3196,21900.0
2015-02-12 11:40:00,93.0,93.17,92.89,93.15,16900.0,82.3461,82.4967,82.2487,82.479,16900.0
2015-02-12 11:50:00,93.16,93.45,93.15,93.31,15600.0,82.4878,82.7446,82.479,82.6206,15600.0
2015-02-12 12:00:00,93.3,93.43,93.28,93.4,18700.0,82.6118,82.7269,82.5941,82.7003,18700.0
2015-02-12 12:10:00,93.39,93.42,93.32,93.32,11700.0,82.6915,82.718,82.6295,82.6295,11700.0
2015-02-12 12:20:00,93.3,93.35,93.26,93.33,10800.0,82.6118,82.656,82.5764,82.6383,10800.0
2015-02-12 12:30:00,93.33,93.4,93.26,93.34,10100.0,82.6383,82.7003,82.5764,82.6472,10100.0
2015-02-12 12:40:00,93.35,93.45,93.27,93.27,6900.0,82.656,82.7446,82.5852,82.5852,6900.0
2015-02-12 12:50:00,93.26,93.39,93.25,93.38,7700.0,82.5764,82.6915,82.5675,82.6826,7700.0
2015-02-12 13:00:00,93.38,93.41,93.28,93.37,7500.0,82.6826,82.7092,82.5941,82.6738,7500.0
2015-02-12 13:10:00,93.36,93.46,93.36,93.45,8600.0,82.6649,82.7534,82.6649,82.7446,8600.0
2015-02-12 13:20:00,93.47,93.56,93.38,93.45,14900.0,82.7623,82.842,82.6826,82.7446,14900.0
2015-02-12 13:30:00,93.45,93.51,93.4,93.5,5800.0,82.7446,82.7977,82.7003,82.7889,5800.0
2015-02-12 13:40:00,93.5,93.52,93.38,93.38,14400.0,82.7889,82.8066,82.6826,82.6826,14400.0
2015-02-12 13:50:00,93.39,93.47,93.35,93.36,23000.0,82.6915,82.7623,82.656,82.6649,23000.0
2015-02-12 14:00:00,93.36,93.44,93.26,93.3,37200.0,82.6649,82.7357,82.5764,82.6118,37200.0
2015-02-12 14:10:00,93.29,93.29,93.15,93.16,6600.0,82.6029,82.6029,82.479,82.4878,6600.0
2015-02-12 14:20:00,93.17,93.24,93.16,93.21,6000.0,82.4967,82.5586,82.4878,82.5321,6000.0
2015-02-12 14:30:00,93.2,93.29,93.16,93.25,8100.0,82.5232,82.6029,82.4878,82.5675,8100.0
2015-02-12 14:40:00,93.26,93.37,93.25,93.28,11900.0,82.5764,82.6738,82.5675,82.5941,11900.0
2015-02-12 14:50:00,93.3,93.37,93.29,93.31,19800.0,82.6118,82.6738,82.6029,82.6206,19800.0
2015-02-12 15:00:00,93.34,93.48,93.31,93.47,30200.0,82.6472,82.7711,82.6206,82.7623,30200.0
2015-02-12 15:10:00,93.45,93.45,93.38,93.42,14900.0,82.7446,82.7446,82.6826,82.718,14900.0
2015-02-12 15:20:00,93.42,93.42,93.27,93.29,18600.0,82.718,82.718,82.5852,82.6029,18600.0
2015-02-12 15:30:00,93.29,93.34,93.17,93.29,30400.0,82.6029,82.6472,82.4967,82.6029,30400.0
2015-02-12 15:40:00,93.31,93.43,93.3,93.35,34900.0,82.6206,82.7269,82.6118,82.656,34900.0
2015-02-12 15:50:00,93.36,93.43,93.25,93.34,87900.0,82.6649,82.7269,82.5675,82.6472,87900.0
2015-02-13 09:30:00,93.25,93.61,93.08,93.61,26000.0,82.5675,82.8863,82.417,82.8863,26000.0
2015-02-13 09:40:00,93.61,93.7,93.49,93.64,22600.0,82.8863,82.9659,82.78,82.9128,22600.0
2015-02-13 09:50:00,93.64,93.66,93.37,93.5,16400.0,82.9128,82.9305,82.6738,82.7889,16400.0
2015-02-13 10:00:00,93.48,93.5,93.22,93.24,8000.0,82.7711,82.7889,82.5409,82.5586,8000.0
2015-02-13 10:10:00,93.2,93.41,93.2,93.4,26700.0,82.5232,82.7092,82.5232,82.7003,26700.0
2015-02-13 10:20:00,93.37,93.74,93.35,93.74,14900.0,82.6738,83.0014,82.656,83.0014,14900.0
2015-02-13 10:30:00,93.79,93.81,93.56,93.68,13900.0,83.0456,83.0633,82.842,82.9482,13900.0
2015-02-13 10:40:00,93.67,93.67,93.56,93.58,10900.0,82.9394,82.9394,82.842,82.8597,10900.0
2015-02-13 10:50:00,93.62,93.74,93.61,93.64,12100.0,82.8951,83.0014,82.8863,82.9128,12100.0
2015-02-13 11:00:00,93.65,93.75,93.64,93.68,13300.0,82.9217,83.0102,82.9128,82.9482,13300.0
2015-02-13 11:10:00,93.69,93.85,93.66,93.73,7200.0,82.9571,83.0988,82.9305,82.9925,7200.0
2015-02-13 11:20:00,93.76,93.76,93.61,93.64,8800.0,83.0191,83.0191,82.8863,82.9128,8800.0
2015-02-13 11:30:00,93.65,93.68,93.57,93.63,11300.0,82.9217,82.9482,82.8508,82.904,11300.0
2015-02-13 11:40:00,93.64,93.66,93.56,93.62,17600.0,82.9128,82.9305,82.842,82.8951,17600.0
2015-02-13 11:50:00,93.62,93.71,93.57,93.64,14800.0,82.8951,82.9748,82.8508,82.9128,14800.0
2015-02-13 12:00:00,93.64,93.68,93.53,93.55,16200.0,82.9128,82.9482,82.8154,82.8331,16200.0
2015-02-13 12:10:00,93.54,93.6,93.53,93.58,6900.0,82.8243,82.8774,82.8154,82.8597,6900.0
2015-02-13 12:20:00,93.56,93.57,93.49,93.56,9700.0,82.842,82.8508,82.78,82.842,9700.0
2015-02-13 12:30:00,93.55,93.56,93.45,93.47,9800.0,82.8331,82.842,82.7446,82.7623,9800.0
2015-02-13 12:40:00,93.47,93.51,93.43,93.47,8200.0,82.7623,82.7977,82.7269,82.7623,8200.0
2015-02-13 12:50:00,93.49,93.49,93.38,93.43,4200.0,82.78,82.78,82.6826,82.7269,4200.0
2015-02-13 13:00:00,93.4,93.59,93.4,93.59,12900.0,82.7003,82.8685,82.7003,82.8685,12900.0
2015-02-13 13:10:00,93.59,93.89,93.58,93.86,82700.0,82.8685,83.1342,82.8597,83.1076,82700.0
2015-02-13 13:20:00,93.85,94.03,93.83,94.02,78500.0,83.0988,83.2581,83.0811,83.2493,78500.0
2015-02-13 13:30:00,94.0,94.03,93.88,93.97,54300.0,83.2316,83.2581,83.1253,83.205,54300.0
2015-02-13 13:40:00,93.98,94.0,93.94,93.98,15000.0,83.2139,83.2316,83.1785,83.2139,15000.0
2015-02-13 13:50:00,94.0,94.16,93.98,94.1,18900.0,83.2316,83.3732,83.2139,83.3201,18900.0
2015-02-13 14:00:00,94.1,94.13,94.08,94.1,16200.0,83.3201,83.3467,83.3024,83.3201,16200.0
2015-02-13 14:10:00,94.1,94.15,94.06,94.06,45400.0,83.3201,83.3644,83.2847,83.2847,45400.0
2015-02-13 14:20:00,94.06,94.23,94.05,94.2,9100.0,83.2847,83.4352,83.2759,83.4087,9100.0
2015-02-13 14:30:00,94.19,94.26,94.18,94.21,59100.0,83.3998,83.4618,83.391,83.4175,59100.0
2015-02-13 14:40:00,94.21,94.42,94.21,94.36,25600.0,83.4175,83.6035,83.4175,83.5503,25600.0
2015-02-13 14:50:00,94.37,94.4,94.3,94.36,13800.0,83.5592,83.5858,83.4972,83.5503,13800.0
2015-02-13 15:00:00,94.37,94.4,94.26,94.34,12300.0,83.5592,83.5858,83.4618,83.5326,12300.0
2015-02-13 15:10:00,94.34,94.48,94.32,94.47,58700.0,83.5326,83.6566,83.5149,83.6477,58700.0
2015-02-13 15:20:00,94.45,94.48,94.42,94.47,36500.0,83.63,83.6566,83.6035,83.6477,36500.0
2015-02-13 15:30:00,94.47,94.48,94.43,94.45,26600.0,83.6477,83.6566,83.6123,83.63,26600.0
2015-02-13 15:40:00,94.47,94.49,94.35,94.45,64100.0,83.6477,83.6654,83.5415,83.63,64100.0
2015-02-13 15:50:00,94.46,94.55,94.4,94.5,80800.0,83.6389,83.7186,83.5858,83.6743,80800.0
2015-02-17 09:30:00,94.85,94.85,93.92,94.01,68400.0,83.9842,83.9842,83.1607,83.2404,68400.0
2015-02-17 09:40:00,94.03,94.19,93.95,93.98,34500.0,83.2581,83.3998,83.1873,83.2139,34500.0
2015-02-17 09:50:00,93.99,94.48,93.99,94.47,23500.0,83.2227,83.6566,83.2227,83.6477,23500.0
2015-02-17 10:00:00,94.49,94.61,94.24,94.29,25900.0,83.6654,83.7717,83.4441,83.4884,25900.0
2015-02-17 10:10:00,94.3,94.48,94.29,94.35,13900.0,83.4972,83.6566,83.4884,83.5415,13900.0
2015-02-17 10:20:00,94.37,94.56,94.35,94.55,22800.0,83.5592,83.7274,83.5415,83.7186,22800.0
2015-02-17 10:30:00,94.55,94.74,94.55,94.74,13200.0,83.7186,83.8868,83.7186,83.8868,13200.0
2015-02-17 10:40:00,94.69,94.79,94.63,94.71,20400.0,83.8425,83.9311,83.7894,83.8602,20400.0
2015-02-17 10:50:00,94.72,94.74,94.43,94.52,19500.0,83.8691,83.8868,83.6123,83.692,19500.0
2015-02-17 11:00:00,94.52,94.67,94.5,94.64,17600.0,83.692,83.8248,83.6743,83.7983,17600.0
2015-02-17 11:10:00,94.65,94.78,94.62,94.71,13600.0,83.8071,83.9222,83.7806,83.8602,13600.0
2015-02-17 11:20:00,94.73,94.84,94.72,94.83,11700.0,83.878,83.9754,83.8691,83.9665,11700.0
2015-02-17 11:30:00,94.83,94.83,94.71,94.72,21000.0,83.9665,83.9665,83.8602,83.8691,21000.0
2015-02-17 11:40:00,94.72,94.73,94.58,94.6,22600.0,83.8691,83.878,83.7451,83.7628,22600.0
2015-02-17 11:50:00,94.58,94.64,94.55,94.59,12900.0,83.7451,83.7983,83.7186,83.754,12900.0
2015-02-17 12:00:00,94.58,94.72,94.58,94.71,11800.0,83.7451,83.8691,83.7451,83.8602,11800.0
2015-02-17 12:10:00,94.71,94.72,94.58,94.65,8200.0,83.8602,83.8691,83.7451,83.8071,8200.0
2015-02-17 12:20:00,94.66,94.91,94.66,94.89,23000.0,83.816,84.0373,83.816,84.0196,23000.0
2015-02-17 12:30:00,94.89,94.99,94.88,94.98,12700.0,84.0196,84.1082,84.0108,84.0993,12700.0
2015-02-17 12:40:00,94.96,95.0,94.94,94.98,18600.0,84.0816,84.117,84.0639,84.0993,18600.0
2015-02-17 12:50:00,94.98,95.02,94.97,95.01,19800.0,84.0993,84.1347,84.0905,84.1259,19800.0
2015-02-17 13:00:00,94.99,95.07,94.97,95.07,10700.0,84.1082,84.179,84.0905,84.179,10700.0
2015-02-17 13:10:00,95.07,95.07,94.97,95.01,13400.0,84.179,84.179,84.0905,84.1259,13400.0
2015-02-17 13:20:00,94.99,95.09,94.99,95.05,11200.0,84.1082,84.1967,84.1082,84.1613,11200.0
2015-02-17 13:30:00,95.05,95.09,95.01,95.04,12300.0,84.1613,84.1967,84.1259,84.1524,12300.0
2015-02-17 13:40:00,95.03,95.09,95.02,95.05,24500.0,84.1436,84.1967,84.1347,84.1613,24500.0
2015-02-17 13:50:00,95.06,95.06,94.93,94.94,11400.0,84.1701,84.1701,84.055,84.0639,11400.0
2015-02-17 14:00:00,94.95,95.04,94.91,95.04,24000.0,84.0727,84.1524,84.0373,84.1524,24000.0
2015-02-17 14:10:00,95.04,95.12,94.97,95.12,45000.0,84.1524,84.2233,84.0905,84.2233,45000.0
2015-02-17 14:20:00,95.1,95.16,95.08,95.12,35700.0,84.2056,84.2587,84.1879,84.2233,35700.0
2015-02-17 14:30:00,95.11,95.16,95.08,95.1,17700.0,84.2144,84.2587,84.1879,84.2056,17700.0
2015-02-17 14:40:00,95.09,95.12,95.04,95.08,16600.0,84.1967,84.2233,84.1524,84.1879,16600.0
2015-02-17 14:50:00,95.04,95.08,95.0,95.03,33000.0,84.1524,84.1879,84.117,84.1436,33000.0
2015-02-17 15:00:00,95.03,95.12,94.98,95.1,37000.0,84.1436,84.2233,84.0993,84.2056,37000.0
2015-02-17 15:10:00,95.1,95.14,95.09,95.11,15200.0,84.2056,84.241,84.1967,84.2144,15200.0
2015-02-17 15:20:00,95.11,95.2,95.08,95.1,29200.0,84.2144,84.2941,84.1879,84.2056,29200.0
2015-02-17 15:30:00,95.1,95.1,94.83,94.89,52700.0,84.2056,84.2056,83.9665,84.0196,52700.0
2015-02-17 15:40:00,94.9,94.97,94.87,94.95,66700.0,84.0285,84.0905,84.0019,84.0727,66700.0
2015-02-17 15:50:00,94.96,95.06,94.91,95.06,73100.0,84.0816,84.1701,84.0373,84.1701,73100.0
2015-02-18 09:30:00,95.11,95.2,94.75,95.03,34800.0,84.2144,84.2941,83.8957,84.1436,34800.0
2015-02-18 09:40:00,95.06,95.12,94.78,94.98,14200.0,84.1701,84.2233,83.9222,84.0993,14200.0
2015-02-18 09:50:00,94.95,95.0,94.86,94.94,28300.0,84.0727,84.117,83.9931,84.0639,28300.0
2015-02-18 10:00:00,94.94,94.94,94.74,94.82,23500.0,84.0639,84.0639,83.8868,83.9576,23500.0
2015-02-18 10:10:00,94.82,94.82,94.57,94.71,33200.0,83.9576,83.9576,83.7363,83.8602,33200.0
2015-02-18 10:20:00,94.73,94.76,94.48,94.51,26400.0,83.878,83.9045,83.6566,83.6832,26400.0
2015-02-18 10:30:00,94.51,94.63,94.48,94.63,26700.0,83.6832,83.7894,83.6566,83.7894,26700.0
2015-02-18 10:40:00,94.63,94.66,94.55,94.56,33000.0,83.7894,83.816,83.7186,83.7274,33000.0
2015-02-18 10:50:00,94.56,94.56,94.45,94.5,47300.0,83.7274,83.7274,83.63,83.6743,47300.0
2015-02-18 11:00:00,94.5,94.6,94.5,94.55,22700.0,83.6743,83.7628,83.6743,83.7186,22700.0
2015-02-18 11:10:00,94.55,94.76,94.55,94.75,26400.0,83.7186,83.9045,83.7186,83.8957,26400.0
2015-02-18 11:20:00,94.73,94.74,94.62,94.7,22600.0,83.878,83.8868,83.7806,83.8514,22600.0
2015-02-18 11:30:00,94.69,94.75,94.68,94.75,7000.0,83.8425,83.8957,83.8337,83.8957,7000.0
2015-02-18 11:40:00,94.75,94.75,94.63,94.63,17000.0,83.8957,83.8957,83.7894,83.7894,17000.0
2015-02-18 11:50:00,94.63,94.65,94.61,94.64,13600.0,83.7894,83.8071,83.7717,83.7983,13600.0
2015-02-18 12:00:00,94.63,94.87,94.63,94.85,11900.0,83.7894,84.0019,83.7894,83.9842,11900.0
2015-02-18 12:10:00,94.87,94.87,94.83,94.85,9000.0,84.0019,84.0019,83.9665,83.9842,9000.0
2015-02-18 12:20:00,94.87,94.87,94.72,94.74,13100.0,84.0019,84.0019,83.8691,83.8868,13100.0
2015-02-18 12:30:00,94.73,94.74,94.52,94.54,21800.0,83.878,83.8868,83.692,83.7097,21800.0
2015-02-18 12:40:00,94.51,94.69,94.49,94.65,12700.0,83.6832,83.8425,83.6654,83.8071,12700.0
2015-02-18 12:50:00,94.68,94.74,94.63,94.68,11200.0,83.8337,83.8868,83.7894,83.8337,11200.0
2015-02-18 13:00:00,94.69,94.77,94.67,94.7,12900.0,83.8425,83.9134,83.8248,83.8514,12900.0
2015-02-18 13:10:00,94.71,94.74,94.65,94.74,14800.0,83.8602,83.8868,83.8071,83.8868,14800.0
2015-02-18 13:20:00,94.73,94.75,94.68,94.73,22400.0,83.878,83.8957,83.8337,83.878,22400.0
2015-02-18 13:30:00,94.73,94.87,94.72,94.87,17600.0,83.878,84.0019,83.8691,84.0019,17600.0
2015-02-18 13:40:00,94.87,94.87,94.77,94.84,13100.0,84.0019,84.0019,83.9134,83.9754,13100.0
2015-02-18 13:50:00,94.84,94.92,94.79,94.88,7700.0,83.9754,84.0462,83.9311,84.0108,7700.0
2015-02-18 14:00:00,94.89,95.2,94.89,95.1,23300.0,84.0196,84.2941,84.0196,84.2056,23300.0
2015-02-18 14:10:00,95.17,95.29,95.17,95.24,10000.0,84.2675,84.3738,84.2675,84.3295,10000.0
2015-02-18 14:20:00,95.23,95.23,94.98,95.02,11300.0,84.3207,84.3207,84.0993,84.1347,11300.0
2015-02-18 14:30:00,95.03,95.12,95.03,95.09,5500.0,84.1436,84.2233,84.1436,84.1967,5500.0
2015-02-18 14:40:00,95.12,95.25,95.12,95.17,10800.0,84.2233,84.3384,84.2233,84.2675,10800.0
2015-02-18 14:50:00,95.17,95.22,95.09,95.22,8300.0,84.2675,84.3118,84.1967,84.3118,8300.0
2015-02-18 15:00:00,95.21,95.31,95.21,95.29,15900.0,84.303,84.3915,84.303,84.3738,15900.0
2015-02-18 15:10:00,95.27,95.3,95.2,95.29,12200.0,84.3561,84.3827,84.2941,84.3738,12200.0
2015-02-18 15:20:00,95.3,95.31,95.23,95.24,10500.0,84.3827,84.3915,84.3207,84.3295,10500.0
2015-02-18 15:30:00,95.23,95.23,95.13,95.16,23700.0,84.3207,84.3207,84.2321,84.2587,23700.0
2015-02-18 15:40:00,95.14,95.16,95.05,95.07,33600.0,84.241,84.2587,84.1613,84.179,33600.0
2015-02-18 15:50:00,95.07,95.27,95.06,95.24,86800.0,84.179,84.3561,84.1701,84.3295,86800.0
2015-02-19 09:30:00,95.1,95.18,94.75,95.18,25200.0,84.2056,84.2764,83.8957,84.2764,25200.0
2015-02-19 09:40:00,95.1,95.39,94.77,94.84,65500.0,84.2056,84.4623,83.9134,83.9754,65500.0
2015-02-19 09:50:00,94.91,95.21,94.9,95.05,5600.0,84.0373,84.303,84.0285,84.1613,5600.0
2015-02-19 10:00:00,94.97,95.19,94.96,95.0,8700.0,84.0905,84.2853,84.0816,84.117,8700.0
2015-02-19 10:10:00,95.01,95.13,95.0,95.03,3900.0,84.1259,84.2321,84.117,84.1436,3900.0
2015-02-19 10:20:00,95.02,95.07,94.96,94.98,8400.0,84.1347,84.179,84.0816,84.0993,8400.0
2015-02-19 10:30:00,95.0,95.06,94.93,95.0,15700.0,84.117,84.1701,84.055,84.117,15700.0
2015-02-19 10:40:00,95.02,95.06,94.99,95.03,5300.0,84.1347,84.1701,84.1082,84.1436,5300.0
2015-02-19 10:50:00,95.02,95.05,94.97,95.04,31300.0,84.1347,84.1613,84.0905,84.1524,31300.0
2015-02-19 11:00:00,95.04,95.14,95.01,95.11,28500.0,84.1524,84.241,84.1259,84.2144,28500.0
2015-02-19 11:10:00,95.09,95.23,95.09,95.23,12500.0,84.1967,84.3207,84.1967,84.3207,12500.0
2015-02-19 11:20:00,95.23,95.29,95.21,95.23,9000.0,84.3207,84.3738,84.303,84.3207,9000.0
2015-02-19 11:30:00,95.23,95.23,95.09,95.09,12000.0,84.3207,84.3207,84.1967,84.1967,12000.0
2015-02-19 11:40:00,95.1,95.14,95.08,95.09,18700.0,84.2056,84.241,84.1879,84.1967,18700.0
2015-02-19 11:50:00,95.09,95.11,95.0,95.01,22500.0,84.1967,84.2144,84.117,84.1259,22500.0
2015-02-19 12:00:00,95.0,95.02,94.83,94.87,7800.0,84.117,84.1347,83.9665,84.0019,7800.0
2015-02-19 12:10:00,94.84,94.84,94.7,94.73,5500.0,83.9754,83.9754,83.8514,83.878,5500.0
2015-02-19 12:20:00,94.74,94.78,94.64,94.72,7700.0,83.8868,83.9222,83.7983,83.8691,7700.0
2015-02-19 12:30:00,94.73,94.75,94.54,94.57,7700.0,83.878,83.8957,83.7097,83.7363,7700.0
2015-02-19 12:40:00,94.57,94.65,94.57,94.59,3200.0,83.7363,83.8071,83.7363,83.754,3200.0
2015-02-19 12:50:00,94.6,94.6,94.46,94.56,7400.0,83.7628,83.7628,83.6389,83.7274,7400.0
2015-02-19 13:00:00,94.52,94.59,94.46,94.49,7300.0,83.692,83.754,83.6389,83.6654,7300.0
2015-02-19 13:10:00,94.51,94.52,94.37,94.41,12000.0,83.6832,83.692,83.5592,83.5946,12000.0
2015-02-19 13:20:00,94.45,94.48,94.39,94.41,8200.0,83.63,83.6566,83.5769,83.5946,8200.0
2015-02-19 13:30:00,94.39,94.45,94.35,94.4,9000.0,83.5769,83.63,83.5415,83.5858,9000.0
2015-02-19 13:40:00,94.4,94.46,94.36,94.4,5400.0,83.5858,83.6389,83.5503,83.5858,5400.0
2015-02-19 13:50:00,94.4,94.42,94.33,94.33,10100.0,83.5858,83.6035,83.5238,83.5238,10100.0
2015-02-19 14:00:00,94.35,94.43,94.33,94.39,8100.0,83.5415,83.6123,83.5238,83.5769,8100.0
2015-02-19 14:10:00,94.4,94.47,94.36,94.36,6300.0,83.5858,83.6477,83.5503,83.5503,6300.0
2015-02-19 14:20:00,94.37,94.39,94.31,94.38,11800.0,83.5592,83.5769,83.5061,83.568,11800.0
2015-02-19 14:30:00,94.37,94.48,94.37,94.41,9800.0,83.5592,83.6566,83.5592,83.5946,9800.0
2015-02-19 14:40:00,94.42,94.46,94.35,94.44,12800.0,83.6035,83.6389,83.5415,83.6212,12800.0
2015-02-19 14:50:00,94.44,94.47,94.39,94.47,14700.0,83.6212,83.6477,83.5769,83.6477,14700.0
2015-02-19 15:00:00,94.48,94.6,94.48,94.58,13200.0,83.6566,83.7628,83.6566,83.7451,13200.0
2015-02-19 15:10:00,94.57,94.64,94.57,94.6,16100.0,83.7363,83.7983,83.7363,83.7628,16100.0
2015-02-19 15:20:00,94.61,94.65,94.57,94.61,21300.0,83.7717,83.8071,83.7363,83.7717,21300.0
2015-02-19 15:30:00,94.61,94.67,94.57,94.65,19200.0,83.7717,83.8248,83.7363,83.8071,19200.0
2015-02-19 15:40:00,94.66,94.69,94.53,94.56,32900.0,83.816,83.8425,83.7009,83.7274,32900.0
2015-02-19 15:50:00,94.57,94.58,94.5,94.56,32400.0,83.7363,83.7451,83.6743,83.7274,32400.0
2015-02-20 09:30:00,93.96,94.54,93.96,94.05,89400.0,83.1962,83.7097,83.1962,83.2759,89400.0
2015-02-20 09:40:00,94.13,94.16,93.87,94.07,7600.0,83.3467,83.3732,83.1165,83.2936,7600.0
2015-02-20 09:50:00,94.02,94.13,93.83,93.83,6700.0,83.2493,83.3467,83.0811,83.0811,6700.0
2015-02-20 10:00:00,93.93,93.93,93.75,93.87,14100.0,83.1696,83.1696,83.0102,83.1165,14100.0
2015-02-20 10:10:00,93.87,94.22,93.82,94.09,15600.0,83.1165,83.4264,83.0722,83.3113,15600.0
2015-02-20 10:20:00,94.06,94.17,94.03,94.11,10400.0,83.2847,83.3821,83.2581,83.329,10400.0
2015-02-20 10:30:00,94.09,94.34,94.0,94.34,9900.0,83.3113,83.5326,83.2316,83.5326,9900.0
2015-02-20 10:40:00,94.42,94.5,94.32,94.5,7800.0,83.6035,83.6743,83.5149,83.6743,7800.0
2015-02-20 10:50:00,94.51,94.55,94.46,94.47,6600.0,83.6832,83.7186,83.6389,83.6477,6600.0
2015-02-20 11:00:00,94.49,94.56,94.36,94.37,22200.0,83.6654,83.7274,83.5503,83.5592,22200.0
2015-02-20 11:10:00,94.35,94.38,94.26,94.36,10100.0,83.5415,83.568,83.4618,83.5503,10100.0
2015-02-20 11:20:00,94.36,94.49,94.34,94.47,12000.0,83.5503,83.6654,83.5326,83.6477,12000.0
2015-02-20 11:30:00,94.45,94.65,94.45,94.54,8400.0,83.63,83.8071,83.63,83.7097,8400.0
2015-02-20 11:40:00,94.54,94.62,94.43,94.59,8600.0,83.7097,83.7806,83.6123,83.754,8600.0
2015-02-20 11:50:00,94.6,94.65,94.52,94.61,4200.0,83.7628,83.8071,83.692,83.7717,4200.0
2015-02-20 12:00:00,94.59,94.6,94.5,94.52,20300.0,83.754,83.7628,83.6743,83.692,20300.0
2015-02-20 12:10:00,94.51,94.58,94.49,94.56,10300.0,83.6832,83.7451,83.6654,83.7274,10300.0
2015-02-20 12:20:00,94.56,94.56,94.46,94.48,18800.0,83.7274,83.7274,83.6389,83.6566,18800.0
2015-02-20 12:30:00,94.48,94.58,94.39,94.52,43500.0,83.6566,83.7451,83.5769,83.692,43500.0
2015-02-20 12:40:00,94.55,94.59,94.43,94.5,37100.0,83.7186,83.754,83.6123,83.6743,37100.0
2015-02-20 12:50:00,94.48,94.53,94.43,94.44,14300.0,83.6566,83.7009,83.6123,83.6212,14300.0
2015-02-20 13:00:00,94.45,94.5,94.42,94.5,19600.0,83.63,83.6743,83.6035,83.6743,19600.0
2015-02-20 13:10:00,94.5,94.62,94.5,94.53,36500.0,83.6743,83.7806,83.6743,83.7009,36500.0
2015-02-20 13:20:00,94.53,94.56,94.46,94.46,14500.0,83.7009,83.7274,83.6389,83.6389,14500.0
2015-02-20 13:30:00,94.46,94.55,94.45,94.54,20200.0,83.6389,83.7186,83.63,83.7097,20200.0
2015-02-20 13:40:00,94.54,94.72,94.53,94.71,22400.0,83.7097,83.8691,83.7009,83.8602,22400.0
2015-02-20 13:50:00,94.69,95.0,94.68,94.96,29000.0,83.8425,84.117,83.8337,84.0816,29000.0
2015-02-20 14:00:00,94.93,95.14,94.92,95.13,15300.0,84.055,84.241,84.0462,84.2321,15300.0
2015-02-20 14:10:00,95.1,95.13,95.03,95.08,17600.0,84.2056,84.2321,84.1436,84.1879,17600.0
2015-02-20 14:20:00,95.07,95.13,95.02,95.02,14200.0,84.179,84.2321,84.1347,84.1347,14200.0
2015-02-20 14:30:00,95.04,95.05,94.99,95.01,12700.0,84.1524,84.1613,84.1082,84.1259,12700.0
2015-02-20 14:40:00,95.01,95.01,94.93,94.97,27800.0,84.1259,84.1259,84.055,84.0905,27800.0
2015-02-20 14:50:00,94.97,95.05,94.97,95.04,40100.0,84.0905,84.1613,84.0905,84.1524,40100.0
2015-02-20 15:00:00,95.05,95.3,95.05,95.24,23300.0,84.1613,84.3827,84.1613,84.3295,23300.0
2015-02-20 15:10:00,95.26,95.32,95.05,95.09,16900.0,84.3472,84.4004,84.1613,84.1967,16900.0
2015-02-20 15:20:00,95.12,95.16,95.08,95.15,24300.0,84.2233,84.2587,84.1879,84.2498,24300.0
2015-02-20 15:30:00,95.18,95.27,95.11,95.27,30500.0,84.2764,84.3561,84.2144,84.3561,30500.0
2015-02-20 15:40:00,95.26,95.33,95.15,95.15,41000.0,84.3472,84.4092,84.2498,84.2498,41000.0
2015-02-20 15:50:00,95.16,95.25,95.14,95.22,69500.0,84.2587,84.3384,84.241,84.3118,69500.0
2015-02-23 09:30:00,95.25,95.41,95.05,95.41,28200.0,84.3384,84.4801,84.1613,84.4801,28200.0
2015-02-23 09:40:00,95.4,95.59,95.28,95.29,6500.0,84.4712,84.6394,84.3649,84.3738,6500.0
2015-02-23 09:50:00,95.29,95.39,95.22,95.35,10200.0,84.3738,84.4623,84.3118,84.4269,10200.0
2015-02-23 10:00:00,95.29,95.36,95.26,95.33,6100.0,84.3738,84.4358,84.3472,84.4092,6100.0
2015-02-23 10:10:00,95.32,95.42,95.28,95.37,12200.0,84.4004,84.4889,84.3649,84.4446,12200.0
2015-02-23 10:20:00,95.35,95.42,95.31,95.4,6600.0,84.4269,84.4889,84.3915,84.4712,6600.0
2015-02-23 10:30:00,95.38,95.39,95.29,95.37,8100.0,84.4535,84.4623,84.3738,84.4446,8100.0
2015-02-23 10:40:00,95.37,95.38,95.28,95.36,12600.0,84.4446,84.4535,84.3649,84.4358,12600.0
2015-02-23 10:50:00,95.33,95.35,95.3,95.31,6900.0,84.4092,84.4269,84.3827,84.3915,6900.0
2015-02-23 11:00:00,95.32,95.41,95.31,95.37,6700.0,84.4004,84.4801,84.3915,84.4446,6700.0
2015-02-23 11:10:00,95.36,95.49,95.31,95.49,8900.0,84.4358,84.5509,84.3915,84.5509,8900.0
2015-02-23 11:20:00,95.5,95.59,95.46,95.59,19600.0,84.5597,84.6394,84.5243,84.6394,19600.0
2015-02-23 11:30:00,95.6,95.64,95.55,95.61,10900.0,84.6483,84.6837,84.604,84.6571,10900.0
2015-02-23 11:40:00,95.61,95.65,95.59,95.63,12600.0,84.6571,84.6926,84.6394,84.6749,12600.0
2015-02-23 11:50:00,95.64,95.71,95.6,95.69,8900.0,84.6837,84.7457,84.6483,84.728,8900.0
2015-02-23 12:00:00,95.71,95.8,95.7,95.78,11700.0,84.7457,84.8254,84.7368,84.8077,11700.0
2015-02-23 12:10:00,95.78,95.78,95.69,95.69,11100.0,84.8077,84.8077,84.728,84.728,11100.0
2015-02-23 12:20:00,95.69,95.69,95.57,95.57,7800.0,84.728,84.728,84.6217,84.6217,7800.0
2015-02-23 12:30:00,95.58,95.63,95.51,95.53,7800.0,84.6306,84.6749,84.5686,84.5863,7800.0
2015-02-23 12:40:00,95.54,95.56,95.46,95.49,11000.0,84.5952,84.6129,84.5243,84.5509,11000.0
2015-02-23 12:50:00,95.46,95.47,95.41,95.43,10300.0,84.5243,84.5332,84.4801,84.4978,10300.0
2015-02-23 13:00:00,95.44,95.46,95.41,95.43,8600.0,84.5066,84.5243,84.4801,84.4978,8600.0
2015-02-23 13:10:00,95.45,95.5,95.41,95.44,8500.0,84.5155,84.5597,84.4801,84.5066,8500.0
2015-02-23 13:20:00,95.44,95.44,95.38,95.38,9600.0,84.5066,84.5066,84.4535,84.4535,9600.0
2015-02-23 13:30:00,95.39,95.44,95.33,95.35,9700.0,84.4623,84.5066,84.4092,84.4269,9700.0
2015-02-23 13:40:00,95.38,95.4,95.33,95.37,9600.0,84.4535,84.4712,84.4092,84.4446,9600.0
2015-02-23 13:50:00,95.4,95.41,95.29,95.32,12900.0,84.4712,84.4801,84.3738,84.4004,12900.0
2015-02-23 14:00:00,95.32,95.43,95.3,95.41,12300.0,84.4004,84.4978,84.3827,84.4801,12300.0
2015-02-23 14:10:00,95.43,95.44,95.33,95.34,14800.0,84.4978,84.5066,84.4092,84.4181,14800.0
2015-02-23 14:20:00,95.34,95.37,95.29,95.31,17200.0,84.4181,84.4446,84.3738,84.3915,17200.0
2015-02-23 14:30:00,95.31,95.37,95.29,95.35,31500.0,84.3915,84.4446,84.3738,84.4269,31500.0
2015-02-23 14:40:00,95.36,95.43,95.33,95.4,16700.0,84.4358,84.4978,84.4092,84.4712,16700.0
2015-02-23 14:50:00,95.41,95.46,95.41,95.44,10700.0,84.4801,84.5243,84.4801,84.5066,10700.0
2015-02-23 15:00:00,95.43,95.52,95.39,95.4,21600.0,84.4978,84.5775,84.4623,84.4712,21600.0
2015-02-23 15:10:00,95.39,95.51,95.38,95.51,22800.0,84.4623,84.5686,84.4535,84.5686,22800.0
2015-02-23 15:20:00,95.52,95.55,95.5,95.54,20900.0,84.5775,84.604,84.5597,84.5952,20900.0
2015-02-23 15:30:00,95.53,95.59,95.52,95.57,22200.0,84.5863,84.6394,84.5775,84.6217,22200.0
2015-02-23 15:40:00,95.55,95.61,95.48,95.48,42000.0,84.604,84.6571,84.542,84.542,42000.0
2015-02-23 15:50:00,95.49,95.6,95.48,95.58,57800.0,84.5509,84.6483,84.542,84.6306,57800.0
2015-02-24 09:30:00,95.39,95.7,95.26,95.65,26000.0,84.4623,84.7368,84.3472,84.6926,26000.0
2015-02-24 09:40:00,95.64,95.64,95.27,95.36,14800.0,84.6837,84.6837,84.3561,84.4358,14800.0
2015-02-24 09:50:00,95.33,95.42,95.19,95.29,8500.0,84.4092,84.4889,84.2853,84.3738,8500.0
2015-02-24 10:00:00,95.31,95.41,95.18,95.35,7500.0,84.3915,84.4801,84.2764,84.4269,7500.0
2015-02-24 10:10:00,95.37,95.37,95.1,95.22,22900.0,84.4446,84.4446,84.2056,84.3118,22900.0
2015-02-24 10:20:00,95.21,95.4,95.19,95.27,10900.0,84.303,84.4712,84.2853,84.3561,10900.0
2015-02-24 10:30:00,95.28,95.37,95.23,95.31,12100.0,84.3649,84.4446,84.3207,84.3915,12100.0
2015-02-24 10:40:00,95.29,95.41,95.29,95.36,6900.0,84.3738,84.4801,84.3738,84.4358,6900.0
2015-02-24 10:50:00,95.39,95.41,95.28,95.41,5300.0,84.4623,84.4801,84.3649,84.4801,5300.0
2015-02-24 11:00:00,95.43,95.43,95.22,95.26,12100.0,84.4978,84.4978,84.3118,84.3472,12100.0
2015-02-24 11:10:00,95.25,95.39,95.23,95.38,10200.0,84.3384,84.4623,84.3207,84.4535,10200.0
2015-02-24 11:20:00,95.4,95.44,95.38,95.44,4300.0,84.4712,84.5066,84.4535,84.5066,4300.0
2015-02-24 11:30:00,95.46,95.48,95.28,95.34,12900.0,84.5243,84.542,84.3649,84.4181,12900.0
2015-02-24 11:40:00,95.35,95.35,95.25,95.33,8600.0,84.4269,84.4269,84.3384,84.4092,8600.0
2015-02-24 11:50:00,95.33,95.38,95.27,95.3,11200.0,84.4092,84.4535,84.3561,84.3827,11200.0
2015-02-24 12:00:00,95.3,95.38,95.29,95.38,5000.0,84.3827,84.4535,84.3738,84.4535,5000.0
2015-02-24 12:10:00,95.37,95.39,95.3,95.35,13500.0,84.4446,84.4623,84.3827,84.4269,13500.0
2015-02-24 12:20:00,95.34,95.38,95.31,95.37,10700.0,84.4181,84.4535,84.3915,84.4446,10700.0
2015-02-24 12:30:00,95.36,95.36,95.12,95.23,17900.0,84.4358,84.4358,84.2233,84.3207,17900.0
2015-02-24 12:40:00,95.25,95.3,95.15,95.15,10000.0,84.3384,84.3827,84.2498,84.2498,10000.0
2015-02-24 12:50:00,95.15,95.17,95.09,95.13,5300.0,84.2498,84.2675,84.1967,84.2321,5300.0
2015-02-24 13:00:00,95.11,95.13,95.05,95.1,6000.0,84.2144,84.2321,84.1613,84.2056,6000.0
2015-02-24 13:10:00,95.09,95.12,94.97,94.98,24200.0,84.1967,84.2233,84.0905,84.0993,24200.0
2015-02-24 13:20:00,94.98,94.99,94.85,94.85,22600.0,84.0993,84.1082,83.9842,83.9842,22600.0
2015-02-24 13:30:00,94.84,94.89,94.76,94.77,73300.0,83.9754,84.0196,83.9045,83.9134,73300.0
2015-02-24 13:40:00,94.78,94.78,94.72,94.74,38200.0,83.9222,83.9222,83.8691,83.8868,38200.0
2015-02-24 13:50:00,94.76,94.83,94.72,94.79,13100.0,83.9045,83.9665,83.8691,83.9311,13100.0
2015-02-24 14:00:00,94.78,94.83,94.77,94.79,17200.0,83.9222,83.9665,83.9134,83.9311,17200.0
2015-02-24 14:10:00,94.81,94.95,94.8,94.92,31100.0,83.9488,84.0727,83.9399,84.0462,31100.0
2015-02-24 14:20:00,94.91,94.95,94.83,94.84,13200.0,84.0373,84.0727,83.9665,83.9754,13200.0
2015-02-24 14:30:00,94.83,94.89,94.77,94.83,24500.0,83.9665,84.0196,83.9134,83.9665,24500.0
2015-02-24 14:40:00,94.83,94.86,94.81,94.81,23600.0,83.9665,83.9931,83.9488,83.9488,23600.0
2015-02-24 14:50:00,94.81,94.86,94.77,94.86,22900.0,83.9488,83.9931,83.9134,83.9931,22900.0
2015-02-24 15:00:00,94.84,94.88,94.8,94.8,22400.0,83.9754,84.0108,83.9399,83.9399,22400.0
2015-02-24 15:10:00,94.82,94.85,94.66,94.85,38200.0,83.9576,83.9842,83.816,83.9842,38200.0
2015-02-24 15:20:00,94.86,94.89,94.81,94.81,24600.0,83.9931,84.0196,83.9488,83.9488,24600.0
2015-02-24 15:30:00,94.81,94.82,94.72,94.8,27400.0,83.9488,83.9576,83.8691,83.9399,27400.0
2015-02-24 15:40:00,94.8,94.85,94.77,94.77,37800.0,83.9399,83.9842,83.9134,83.9134,37800.0
2015-02-24 15:50:00,94.79,94.93,94.74,94.87,122800.0,83.9311,84.055,83.8868,84.0019,122800.0
2015-02-25 09:30:00,94.68,94.77,94.42,94.44,42500.0,83.8337,83.9134,83.6035,83.6212,42500.0
2015-02-25 09:40:00,94.51,94.89,94.48,94.82,16900.0,83.6832,84.0196,83.6566,83.9576,16900.0
2015-02-25 09:50:00,94.81,94.85,94.53,94.55,12200.0,83.9488,83.9842,83.7009,83.7186,12200.0
2015-02-25 10:00:00,94.56,94.7,94.56,94.66,8200.0,83.7274,83.8514,83.7274,83.816,8200.0
2015-02-25 10:10:00,94.64,94.74,94.45,94.53,10200.0,83.7983,83.8868,83.63,83.7009,10200.0
2015-02-25 10:20:00,94.53,94.72,94.52,94.67,8000.0,83.7009,83.8691,83.692,83.8248,8000.0
2015-02-25 10:30:00,94.66,94.75,94.65,94.73,11100.0,83.816,83.8957,83.8071,83.878,11100.0
2015-02-25 10:40:00,94.73,94.85,94.7,94.8,12500.0,83.878,83.9842,83.8514,83.9399,12500.0
2015-02-25 10:50:00,94.79,94.86,94.75,94.82,10800.0,83.9311,83.9931,83.8957,83.9576,10800.0
2015-02-25 11:00:00,94.81,94.91,94.81,94.85,8700.0,83.9488,84.0373,83.9488,83.9842,8700.0
2015-02-25 11:10:00,94.84,94.89,94.71,94.75,14200.0,83.9754,84.0196,83.8602,83.8957,14200.0
2015-02-25 11:20:00,94.74,94.78,94.64,94.65,8600.0,83.8868,83.9222,83.7983,83.8071,8600.0
2015-02-25 11:30:00,94.67,94.73,94.66,94.69,9800.0,83.8248,83.878,83.816,83.8425,9800.0
2015-02-25 11:40:00,94.69,94.74,94.67,94.71,20100.0,83.8425,83.8868,83.8248,83.8602,20100.0
2015-02-25 11:50:00,94.7,94.78,94.55,94.55,20100.0,83.8514,83.9222,83.7186,83.7186,20100.0
2015-02-25 12:00:00,94.56,94.79,94.55,94.72,10300.0,83.7274,83.9311,83.7186,83.8691,10300.0
2015-02-25 12:10:00,94.72,94.73,94.63,94.63,7200.0,83.8691,83.878,83.7894,83.7894,7200.0
2015-02-25 12:20:00,94.63,94.7,94.63,94.65,2300.0,83.7894,83.8514,83.7894,83.8071,2300.0
2015-02-25 12:30:00,94.65,94.77,94.63,94.69,6100.0,83.8071,83.9134,83.7894,83.8425,6100.0
2015-02-25 12:40:00,94.67,94.78,94.63,94.76,5300.0,83.8248,83.9222,83.7894,83.9045,5300.0
2015-02-25 12:50:00,94.78,94.79,94.64,94.64,5000.0,83.9222,83.9311,83.7983,83.7983,5000.0
2015-02-25 13:00:00,94.64,94.78,94.63,94.78,21700.0,83.7983,83.9222,83.7894,83.9222,21700.0
2015-02-25 13:10:00,94.77,94.85,94.76,94.78,17200.0,83.9134,83.9842,83.9045,83.9222,17200.0
2015-02-25 13:20:00,94.81,94.81,94.68,94.72,8900.0,83.9488,83.9488,83.8337,83.8691,8900.0
2015-02-25 13:30:00,94.74,94.81,94.7,94.74,12000.0,83.8868,83.9488,83.8514,83.8868,12000.0
2015-02-25 13:40:00,94.75,94.75,94.7,94.72,3900.0,83.8957,83.8957,83.8514,83.8691,3900.0
2015-02-25 13:50:00,94.72,94.72,94.56,94.59,11000.0,83.8691,83.8691,83.7274,83.754,11000.0
2015-02-25 14:00:00,94.61,94.66,94.5,94.52,13000.0,83.7717,83.816,83.6743,83.692,13000.0
2015-02-25 14:10:00,94.52,94.66,94.5,94.65,10500.0,83.692,83.816,83.6743,83.8071,10500.0
2015-02-25 14:20:00,94.65,94.65,94.54,94.58,80100.0,83.8071,83.8071,83.7097,83.7451,80100.0
2015-02-25 14:30:00,94.57,94.63,94.47,94.47,81400.0,83.7363,83.7894,83.6477,83.6477,81400.0
2015-02-25 14:40:00,94.45,94.54,94.44,94.49,9800.0,83.63,83.7097,83.6212,83.6654,9800.0
2015-02-25 14:50:00,94.47,94.52,94.38,94.5,15100.0,83.6477,83.692,83.568,83.6743,15100.0
2015-02-25 15:00:00,94.47,94.49,94.35,94.42,9400.0,83.6477,83.6654,83.5415,83.6035,9400.0
2015-02-25 15:10:00,94.39,94.41,94.36,94.38,7800.0,83.5769,83.5946,83.5503,83.568,7800.0
2015-02-25 15:20:00,94.39,94.4,94.28,94.29,16200.0,83.5769,83.5858,83.4795,83.4884,16200.0
2015-02-25 15:30:00,94.29,94.45,94.28,94.37,21500.0,83.4884,83.63,83.4795,83.5592,21500.0
2015-02-25 15:40:00,94.37,94.53,94.37,94.52,48000.0,83.5592,83.7009,83.5592,83.692,48000.0
2015-02-25 15:50:00,94.53,94.61,94.49,94.56,130400.0,83.7009,83.7717,83.6654,83.7274,130400.0
2015-02-26 09:30:00,94.61,94.77,94.48,94.74,31300.0,83.7717,83.9134,83.6566,83.8868,31300.0
2015-02-26 09:40:00,94.77,94.86,94.45,94.49,13300.0,83.9134,83.9931,83.63,83.6654,13300.0
2015-02-26 09:50:00,94.5,94.5,94.16,94.17,8000.0,83.6743,83.6743,83.3732,83.3821,8000.0
2015-02-26 10:00:00,94.17,94.46,94.17,94.37,15500.0,83.3821,83.6389,83.3821,83.5592,15500.0
2015-02-26 10:10:00,94.39,94.59,94.37,94.58,8300.0,83.5769,83.754,83.5592,83.7451,8300.0
2015-02-26 10:20:00,94.59,94.69,94.58,94.68,10300.0,83.754,83.8425,83.7451,83.8337,10300.0
2015-02-26 10:30:00,94.69,94.81,94.6,94.74,10300.0,83.8425,83.9488,83.7628,83.8868,10300.0
2015-02-26 10:40:00,94.71,94.8,94.66,94.79,18300.0,83.8602,83.9399,83.816,83.9311,18300.0
2015-02-26 10:50:00,94.75,94.79,94.69,94.7,9700.0,83.8957,83.9311,83.8425,83.8514,9700.0
2015-02-26 11:00:00,94.72,94.82,94.68,94.68,9400.0,83.8691,83.9576,83.8337,83.8337,9400.0
2015-02-26 11:10:00,94.68,94.73,94.67,94.69,10400.0,83.8337,83.878,83.8248,83.8425,10400.0
2015-02-26 11:20:00,94.66,94.7,94.59,94.66,20200.0,83.816,83.8514,83.754,83.816,20200.0
2015-02-26 11:30:00,94.66,94.66,94.56,94.56,8600.0,83.816,83.816,83.7274,83.7274,8600.0
2015-02-26 11:40:00,94.58,94.7,94.57,94.65,14200.0,83.7451,83.8514,83.7363,83.8071,14200.0
2015-02-26 11:50:00,94.65,94.65,94.54,94.57,9200.0,83.8071,83.8071,83.7097,83.7363,9200.0
2015-02-26 12:00:00,94.55,94.6,94.52,94.55,8300.0,83.7186,83.7628,83.692,83.7186,8300.0
2015-02-26 12:10:00,94.53,94.56,94.43,94.43,9500.0,83.7009,83.7274,83.6123,83.6123,9500.0
2015-02-26 12:20:00,94.43,94.56,94.42,94.5,6100.0,83.6123,83.7274,83.6035,83.6743,6100.0
2015-02-26 12:30:00,94.48,94.53,94.48,94.5,11000.0,83.6566,83.7009,83.6566,83.6743,11000.0
2015-02-26 12:40:00,94.52,94.62,94.5,94.57,10800.0,83.692,83.7806,83.6743,83.7363,10800.0
2015-02-26 12:50:00,94.56,94.62,94.56,94.62,5000.0,83.7274,83.7806,83.7274,83.7806,5000.0
2015-02-26 13:00:00,94.62,94.62,94.55,94.55,8900.0,83.7806,83.7806,83.7186,83.7186,8900.0
2015-02-26 13:10:00,94.54,94.54,94.46,94.49,13200.0,83.7097,83.7097,83.6389,83.6654,13200.0
2015-02-26 13:20:00,94.47,94.47,94.3,94.31,18700.0,83.6477,83.6477,83.4972,83.5061,18700.0
2015-02-26 13:30:00,94.3,94.33,94.28,94.32,17300.0,83.4972,83.5238,83.4795,83.5149,17300.0
2015-02-26 13:40:00,94.3,94.34,94.19,94.19,14700.0,83.4972,83.5326,83.3998,83.3998,14700.0
2015-02-26 13:50:00,94.18,94.21,94.12,94.21,26600.0,83.391,83.4175,83.3378,83.4175,26600.0
2015-02-26 14:00:00,94.2,94.29,94.17,94.28,14700.0,83.4087,83.4884,83.3821,83.4795,14700.0
2015-02-26 14:10:00,94.28,94.33,94.15,94.15,27900.0,83.4795,83.5238,83.3644,83.3644,27900.0
2015-02-26 14:20:00,94.15,94.18,94.05,94.09,24900.0,83.3644,83.391,83.2759,83.3113,24900.0
2015-02-26 14:30:00,94.09,94.13,94.08,94.1,21300.0,83.3113,83.3467,83.3024,83.3201,21300.0
2015-02-26 14:40:00,94.09,94.14,94.02,94.07,21500.0,83.3113,83.3555,83.2493,83.2936,21500.0
2015-02-26 14:50:00,94.06,94.18,94.06,94.18,26500.0,83.2847,83.391,83.2847,83.391,26500.0
2015-02-26 15:00:00,94.18,94.25,94.11,94.23,23600.0,83.391,83.4529,83.329,83.4352,23600.0
2015-02-26 15:10:00,94.25,94.33,94.24,94.32,27200.0,83.4529,83.5238,83.4441,83.5149,27200.0
2015-02-26 15:20:00,94.32,94.36,94.16,94.17,59600.0,83.5149,83.5503,83.3732,83.3821,59600.0
2015-02-26 15:30:00,94.17,94.26,94.12,94.2,59800.0,83.3821,83.4618,83.3378,83.4087,59800.0
2015-02-26 15:40:00,94.2,94.34,94.19,94.31,52000.0,83.4087,83.5326,83.3998,83.5061,52000.0
2015-02-26 15:50:00,94.32,94.4,94.29,94.38,66700.0,83.5149,83.5858,83.4884,83.568,66700.0
2015-02-27 09:30:00,94.45,94.73,94.43,94.72,19300.0,83.63,83.878,83.6123,83.8691,19300.0
2015-02-27 09:40:00,94.68,94.88,94.42,94.59,16800.0,83.8337,84.0108,83.6035,83.754,16800.0
2015-02-27 09:50:00,94.58,94.68,94.43,94.54,8500.0,83.7451,83.8337,83.6123,83.7097,8500.0
2015-02-27 10:00:00,94.53,94.63,94.42,94.51,17700.0,83.7009,83.7894,83.6035,83.6832,17700.0
2015-02-27 10:10:00,94.49,94.54,94.35,94.51,16600.0,83.6654,83.7097,83.5415,83.6832,16600.0
2015-02-27 10:20:00,94.49,94.7,94.43,94.69,21100.0,83.6654,83.8514,83.6123,83.8425,21100.0
2015-02-27 10:30:00,94.7,94.8,94.67,94.78,29200.0,83.8514,83.9399,83.8248,83.9222,29200.0
2015-02-27 10:40:00,94.76,94.9,94.74,94.84,16300.0,83.9045,84.0285,83.8868,83.9754,16300.0
2015-02-27 10:50:00,94.84,94.95,94.82,94.92,9200.0,83.9754,84.0727,83.9576,84.0462,9200.0
2015-02-27 11:00:00,94.92,94.94,94.75,94.91,15200.0,84.0462,84.0639,83.8957,84.0373,15200.0
2015-02-27 11:10:00,94.89,94.94,94.86,94.94,4900.0,84.0196,84.0639,83.9931,84.0639,4900.0
2015-02-27 11:20:00,94.94,94.94,94.75,94.75,9700.0,84.0639,84.0639,83.8957,83.8957,9700.0
2015-02-27 11:30:00,94.74,94.77,94.69,94.76,9800.0,83.8868,83.9134,83.8425,83.9045,9800.0
2015-02-27 11:40:00,94.78,94.81,94.74,94.75,14500.0,83.9222,83.9488,83.8868,83.8957,14500.0
2015-02-27 11:50:00,94.77,94.9,94.75,94.89,12100.0,83.9134,84.0285,83.8957,84.0196,12100.0
2015-02-27 12:00:00,94.89,94.94,94.87,94.94,7500.0,84.0196,84.0639,84.0019,84.0639,7500.0
2015-02-27 12:10:00,94.95,95.02,94.95,95.02,13200.0,84.0727,84.1347,84.0727,84.1347,13200.0
2015-02-27 12:20:00,95.02,95.2,95.01,95.2,12100.0,84.1347,84.2941,84.1259,84.2941,12100.0
2015-02-27 12:30:00,95.2,95.24,95.17,95.17,11500.0,84.2941,84.3295,84.2675,84.2675,11500.0
2015-02-27 12:40:00,95.17,95.25,95.15,95.16,18900.0,84.2675,84.3384,84.2498,84.2587,18900.0
2015-02-27 12:50:00,95.15,95.15,95.03,95.06,7400.0,84.2498,84.2498,84.1436,84.1701,7400.0
2015-02-27 13:00:00,95.04,95.05,94.92,95.0,15600.0,84.1524,84.1613,84.0462,84.117,15600.0
2015-02-27 13:10:00,94.99,95.05,94.98,94.98,6300.0,84.1082,84.1613,84.0993,84.0993,6300.0
2015-02-27 13:20:00,94.98,95.06,94.97,95.0,7700.0,84.0993,84.1701,84.0905,84.117,7700.0
2015-02-27 13:30:00,94.99,95.02,94.94,95.02,17000.0,84.1082,84.1347,84.0639,84.1347,17000.0
2015-02-27 13:40:00,95.02,95.14,94.99,95.11,5900.0,84.1347,84.241,84.1082,84.2144,5900.0
2015-02-27 13:50:00,95.1,95.17,95.09,95.12,11700.0,84.2056,84.2675,84.1967,84.2233,11700.0
2015-02-27 14:00:00,95.12,95.19,95.09,95.09,10900.0,84.2233,84.2853,84.1967,84.1967,10900.0
2015-02-27 14:10:00,95.09,95.09,94.98,94.99,11500.0,84.1967,84.1967,84.0993,84.1082,11500.0
2015-02-27 14:20:00,94.99,95.03,94.98,95.02,29600.0,84.1082,84.1436,84.0993,84.1347,29600.0
2015-02-27 14:30:00,95.02,95.03,94.93,94.97,26900.0,84.1347,84.1436,84.055,84.0905,26900.0
2015-02-27 14:40:00,94.97,95.0,94.93,95.0,22000.0,84.0905,84.117,84.055,84.117,22000.0
2015-02-27 14:50:00,94.99,94.99,94.91,94.96,17400.0,84.1082,84.1082,84.0373,84.0816,17400.0
2015-02-27 15:00:00,94.94,94.95,94.82,94.83,19300.0,84.0639,84.0727,83.9576,83.9665,19300.0
2015-02-27 15:10:00,94.82,94.85,94.75,94.8,25900.0,83.9576,83.9842,83.8957,83.9399,25900.0
2015-02-27 15:20:00,94.79,94.81,94.74,94.81,36500.0,83.9311,83.9488,83.8868,83.9488,36500.0
2015-02-27 15:30:00,94.82,94.82,94.66,94.67,30600.0,83.9576,83.9576,83.816,83.8248,30600.0
2015-02-27 15:40:00,94.67,94.7,94.58,94.64,58100.0,83.8248,83.8514,83.7451,83.7983,58100.0
2015-02-27 15:50:00,94.65,94.82,94.59,94.74,203300.0,83.8071,83.9576,83.754,83.8868,203300.0
2015-03-02 09:30:00,94.83,95.91,94.83,95.8,70600.0,83.9665,84.9228,83.9665,84.8254,70600.0
2015-03-02 09:40:00,95.76,96.17,95.76,96.13,65500.0,84.79,85.153,84.79,85.1176,65500.0
2015-03-02 09:50:00,96.13,96.18,96.02,96.05,32100.0,85.1176,85.1618,85.0202,85.0467,32100.0
2015-03-02 10:00:00,96.03,96.14,96.0,96.08,39800.0,85.029,85.1264,85.0025,85.0733,39800.0
2015-03-02 10:10:00,96.09,96.13,95.91,95.96,19400.0,85.0822,85.1176,84.9228,84.967,19400.0
2015-03-02 10:20:00,95.93,95.97,95.78,95.81,17400.0,84.9405,84.9759,84.8077,84.8342,17400.0
2015-03-02 10:30:00,95.83,95.86,95.67,95.69,7600.0,84.8519,84.8785,84.7103,84.728,7600.0
2015-03-02 10:40:00,95.71,95.73,95.56,95.57,11700.0,84.7457,84.7634,84.6129,84.6217,11700.0
2015-03-02 10:50:00,95.6,95.67,95.58,95.59,11300.0,84.6483,84.7103,84.6306,84.6394,11300.0
2015-03-02 11:00:00,95.61,95.65,95.56,95.65,8300.0,84.6571,84.6926,84.6129,84.6926,8300.0
2015-03-02 11:10:00,95.64,95.65,95.57,95.58,7600.0,84.6837,84.6926,84.6217,84.6306,7600.0
2015-03-02 11:20:00,95.54,95.7,95.54,95.67,20600.0,84.5952,84.7368,84.5952,84.7103,20600.0
2015-03-02 11:30:00,95.68,95.83,95.68,95.82,22700.0,84.7191,84.8519,84.7191,84.8431,22700.0
2015-03-02 11:40:00,95.82,95.98,95.82,95.83,13300.0,84.8431,84.9848,84.8431,84.8519,13300.0
2015-03-02 11:50:00,95.81,95.83,95.62,95.64,37800.0,84.8342,84.8519,84.666,84.6837,37800.0
2015-03-02 12:00:00,95.68,95.83,95.67,95.81,7300.0,84.7191,84.8519,84.7103,84.8342,7300.0
2015-03-02 12:10:00,95.8,95.8,95.7,95.77,6100.0,84.8254,84.8254,84.7368,84.7988,6100.0
2015-03-02 12:20:00,95.76,95.76,95.64,95.67,5800.0,84.79,84.79,84.6837,84.7103,5800.0
2015-03-02 12:30:00,95.67,95.7,95.63,95.64,8300.0,84.7103,84.7368,84.6749,84.6837,8300.0
2015-03-02 12:40:00,95.63,95.64,95.49,95.6,22900.0,84.6749,84.6837,84.5509,84.6483,22900.0
2015-03-02 12:50:00,95.6,95.74,95.59,95.67,17400.0,84.6483,84.7722,84.6394,84.7103,17400.0
2015-03-02 13:00:00,95.65,95.66,95.57,95.62,9100.0,84.6926,84.7014,84.6217,84.666,9100.0
2015-03-02 13:10:00,95.62,95.7,95.61,95.68,18200.0,84.666,84.7368,84.6571,84.7191,18200.0
2015-03-02 13:20:00,95.68,95.68,95.57,95.6,9000.0,84.7191,84.7191,84.6217,84.6483,9000.0
2015-03-02 13:30:00,95.61,95.7,95.6,95.67,11900.0,84.6571,84.7368,84.6483,84.7103,11900.0
2015-03-02 13:40:00,95.66,95.71,95.64,95.7,39200.0,84.7014,84.7457,84.6837,84.7368,39200.0
2015-03-02 13:50:00,95.67,95.7,95.63,95.64,21300.0,84.7103,84.7368,84.6749,84.6837,21300.0
2015-03-02 14:00:00,95.63,95.76,95.63,95.76,21100.0,84.6749,84.79,84.6749,84.79,21100.0
2015-03-02 14:10:00,95.77,95.85,95.74,95.79,20100.0,84.7988,84.8696,84.7722,84.8165,20100.0
2015-03-02 14:20:00,95.78,95.78,95.68,95.7,8100.0,84.8077,84.8077,84.7191,84.7368,8100.0
2015-03-02 14:30:00,95.7,95.71,95.64,95.69,9200.0,84.7368,84.7457,84.6837,84.728,9200.0
2015-03-02 14:40:00,95.69,95.7,95.65,95.7,10200.0,84.728,84.7368,84.6926,84.7368,10200.0
2015-03-02 14:50:00,95.7,95.76,95.7,95.75,13700.0,84.7368,84.79,84.7368,84.7811,13700.0
2015-03-02 15:00:00,95.75,95.84,95.74,95.83,13400.0,84.7811,84.8608,84.7722,84.8519,13400.0
2015-03-02 15:10:00,95.84,95.94,95.83,95.91,28400.0,84.8608,84.9493,84.8519,84.9228,28400.0
2015-03-02 15:20:00,95.91,95.95,95.86,95.88,16300.0,84.9228,84.9582,84.8785,84.8962,16300.0
2015-03-02 15:30:00,95.89,95.94,95.88,95.93,16300.0,84.9051,84.9493,84.8962,84.9405,16300.0
2015-03-02 15:40:00,95.93,96.02,95.9,95.99,47100.0,84.9405,85.0202,84.9139,84.9936,47100.0
2015-03-02 15:50:00,96.0,96.05,95.94,96.0,65500.0,85.0025,85.0467,84.9493,85.0025,65500.0
2015-03-03 09:30:00,95.71,95.83,95.25,95.64,80100.0,84.7457,84.8519,84.3384,84.6837,80100.0
2015-03-03 09:40:00,95.64,95.71,95.42,95.46,110900.0,84.6837,84.7457,84.4889,84.5243,110900.0
2015-03-03 09:50:00,95.38,95.42,94.74,94.8,27100.0,84.4535,84.4889,83.8868,83.9399,27100.0
2015-03-03 10:00:00,94.79,95.11,94.72,94.79,41200.0,83.9311,84.2144,83.8691,83.9311,41200.0
2015-03-03 10:10:00,94.72,95.05,94.69,94.95,26500.0,83.8691,84.1613,83.8425,84.0727,26500.0
2015-03-03 10:20:00,94.96,95.0,94.84,94.93,35200.0,84.0816,84.117,83.9754,84.055,35200.0
2015-03-03 10:30:00,94.95,95.1,94.87,94.89,51700.0,84.0727,84.2056,84.0019,84.0196,51700.0
2015-03-03 10:40:00,94.89,94.92,94.82,94.86,36900.0,84.0196,84.0462,83.9576,83.9931,36900.0
2015-03-03 10:50:00,94.86,94.89,94.73,94.73,50000.0,83.9931,84.0196,83.878,83.878,50000.0
2015-03-03 11:00:00,94.73,94.81,94.45,94.48,37700.0,83.878,83.9488,83.63,83.6566,37700.0
2015-03-03 11:10:00,94.48,94.51,94.35,94.44,29600.0,83.6566,83.6832,83.5415,83.6212,29600.0
2015-03-03 11:20:00,94.48,94.72,94.46,94.58,28500.0,83.6566,83.8691,83.6389,83.7451,28500.0
2015-03-03 11:30:00,94.59,94.6,94.18,94.2,25500.0,83.754,83.7628,83.391,83.4087,25500.0
2015-03-03 11:40:00,94.21,94.21,93.97,94.06,28400.0,83.4175,83.4175,83.205,83.2847,28400.0
2015-03-03 11:50:00,94.06,94.14,93.97,93.99,33500.0,83.2847,83.3555,83.205,83.2227,33500.0
2015-03-03 12:00:00,94.01,94.03,93.79,93.81,33600.0,83.2404,83.2581,83.0456,83.0633,33600.0
2015-03-03 12:10:00,93.81,93.84,93.76,93.79,14400.0,83.0633,83.0899,83.0191,83.0456,14400.0
2015-03-03 12:20:00,93.77,93.81,93.57,93.62,38800.0,83.0279,83.0633,82.8508,82.8951,38800.0
2015-03-03 12:30:00,93.63,93.69,93.55,93.65,28800.0,82.904,82.9571,82.8331,82.9217,28800.0
2015-03-03 12:40:00,93.66,93.68,93.5,93.52,20200.0,82.9305,82.9482,82.7889,82.8066,20200.0
2015-03-03 12:50:00,93.53,93.59,93.5,93.53,62200.0,82.8154,82.8685,82.7889,82.8154,62200.0
2015-03-03 13:00:00,93.52,93.55,93.03,93.15,259300.0,82.8066,82.8331,82.3727,82.479,259300.0
2015-03-03 13:10:00,93.16,93.26,93.01,93.23,106800.0,82.4878,82.5764,82.355,82.5498,106800.0
2015-03-03 13:20:00,93.24,93.44,93.24,93.4,31500.0,82.5586,82.7357,82.5586,82.7003,31500.0
2015-03-03 13:30:00,93.4,93.46,93.28,93.35,59100.0,82.7003,82.7534,82.5941,82.656,59100.0
2015-03-03 13:40:00,93.34,93.34,92.85,92.85,169000.0,82.6472,82.6472,82.2133,82.2133,169000.0
2015-03-03 13:50:00,92.87,92.91,92.67,92.75,101300.0,82.231,82.2664,82.0539,82.1248,101300.0
2015-03-03 14:00:00,92.75,92.88,92.72,92.87,72500.0,82.1248,82.2399,82.0982,82.231,72500.0
2015-03-03 14:10:00,92.87,92.92,92.73,92.91,98200.0,82.231,82.2753,82.1071,82.2664,98200.0
2015-03-03 14:20:00,92.91,93.07,92.88,92.99,54400.0,82.2664,82.4081,82.2399,82.3373,54400.0
2015-03-03 14:30:00,93.0,93.0,92.65,92.66,54000.0,82.3461,82.3461,82.0362,82.0451,54000.0
2015-03-03 14:40:00,92.65,92.66,92.23,92.49,193700.0,82.0362,82.0451,81.6643,81.8946,193700.0
2015-03-03 14:50:00,92.5,92.6,92.33,92.54,74000.0,81.9034,81.992,81.7529,81.9388,74000.0
2015-03-03 15:00:00,92.53,92.64,92.46,92.64,47900.0,81.93,82.0274,81.868,82.0274,47900.0
2015-03-03 15:10:00,92.65,92.74,92.64,92.71,56000.0,82.0362,82.1159,82.0274,82.0894,56000.0
2015-03-03 15:20:00,92.71,92.79,92.68,92.75,46300.0,82.0894,82.1602,82.0628,82.1248,46300.0
2015-03-03 15:30:00,92.76,92.78,92.61,92.61,51900.0,82.1336,82.1513,82.0008,82.0008,51900.0
2015-03-03 15:40:00,92.62,92.64,92.38,92.47,97400.0,82.0097,82.0274,81.7972,81.8769,97400.0
2015-03-03 15:50:00,92.49,92.57,92.43,92.44,190800.0,81.8946,81.9654,81.8414,81.8503,190800.0
2015-03-04 09:30:00,92.35,92.38,91.7,91.73,61800.0,81.7706,81.7972,81.1951,81.2216,61800.0
2015-03-04 09:40:00,91.72,92.25,91.72,92.13,76000.0,81.2128,81.6821,81.2128,81.5758,76000.0
2015-03-04 09:50:00,92.13,92.35,91.97,92.11,50500.0,81.5758,81.7706,81.4341,81.5581,50500.0
2015-03-04 10:00:00,92.09,92.11,91.73,91.73,36100.0,81.5404,81.5581,81.2216,81.2216,36100.0
2015-03-04 10:10:00,91.74,91.92,91.62,91.63,56600.0,81.2305,81.3899,81.1242,81.1331,56600.0
2015-03-04 10:20:00,91.63,91.78,91.55,91.78,35800.0,81.1331,81.2659,81.0622,81.2659,35800.0
2015-03-04 10:30:00,91.76,92.2,91.72,92.17,59000.0,81.2482,81.6378,81.2128,81.6112,59000.0
2015-03-04 10:40:00,92.15,92.4,92.03,92.36,74200.0,81.5935,81.8149,81.4873,81.7795,74200.0
2015-03-04 10:50:00,92.36,92.37,92.21,92.27,75400.0,81.7795,81.7883,81.6466,81.6998,75400.0
2015-03-04 11:00:00,92.29,92.68,92.29,92.68,60000.0,81.7175,82.0628,81.7175,82.0628,60000.0
2015-03-04 11:10:00,92.68,92.73,92.56,92.63,34700.0,82.0628,82.1071,81.9565,82.0185,34700.0
2015-03-04 11:20:00,92.62,92.94,92.57,92.81,32900.0,82.0097,82.293,81.9654,82.1779,32900.0
2015-03-04 11:30:00,92.81,93.03,92.71,92.93,22400.0,82.1779,82.3727,82.0894,82.2842,22400.0
2015-03-04 11:40:00,92.91,92.93,92.63,92.74,23800.0,82.2664,82.2842,82.0185,82.1159,23800.0
2015-03-04 11:50:00,92.73,92.73,92.59,92.67,19100.0,82.1071,82.1071,81.9831,82.0539,19100.0
2015-03-04 12:00:00,92.66,92.81,92.57,92.81,19800.0,82.0451,82.1779,81.9654,82.1779,19800.0
2015-03-04 12:10:00,92.81,92.82,92.72,92.75,24900.0,82.1779,82.1868,82.0982,82.1248,24900.0
2015-03-04 12:20:00,92.75,92.81,92.62,92.62,17000.0,82.1248,82.1779,82.0097,82.0097,17000.0
2015-03-04 12:30:00,92.64,92.66,92.52,92.64,14500.0,82.0274,82.0451,81.9211,82.0274,14500.0
2015-03-04 12:40:00,92.63,92.84,92.63,92.72,16700.0,82.0185,82.2045,82.0185,82.0982,16700.0
2015-03-04 12:50:00,92.71,92.73,92.57,92.59,15100.0,82.0894,82.1071,81.9654,81.9831,15100.0
2015-03-04 13:00:00,92.6,92.72,92.59,92.7,13800.0,81.992,82.0982,81.9831,82.0805,13800.0
2015-03-04 13:10:00,92.7,92.76,92.66,92.71,20800.0,82.0805,82.1336,82.0451,82.0894,20800.0
2015-03-04 13:20:00,92.7,92.8,92.69,92.79,18000.0,82.0805,82.169,82.0716,82.1602,18000.0
2015-03-04 13:30:00,92.79,92.93,92.79,92.91,12700.0,82.1602,82.2842,82.1602,82.2664,12700.0
2015-03-04 13:40:00,92.92,92.95,92.76,92.82,10200.0,82.2753,82.3019,82.1336,82.1868,10200.0
2015-03-04 13:50:00,92.8,92.85,92.69,92.71,12300.0,82.169,82.2133,82.0716,82.0894,12300.0
2015-03-04 14:00:00,92.7,92.83,92.7,92.78,14600.0,82.0805,82.1956,82.0805,82.1513,14600.0
2015-03-04 14:10:00,92.77,92.77,92.59,92.62,22800.0,82.1425,82.1425,81.9831,82.0097,22800.0
2015-03-04 14:20:00,92.61,92.63,92.52,92.52,20700.0,82.0008,82.0185,81.9211,81.9211,20700.0
2015-03-04 14:30:00,92.53,92.61,92.51,92.56,29800.0,81.93,82.0008,81.9123,81.9565,29800.0
2015-03-04 14:40:00,92.56,92.61,92.54,92.57,23100.0,81.9565,82.0008,81.9388,81.9654,23100.0
2015-03-04 14:50:00,92.57,92.61,92.55,92.57,13100.0,81.9654,82.0008,81.9477,81.9654,13100.0
2015-03-04 15:00:00,92.57,92.58,92.37,92.48,27100.0,81.9654,81.9743,81.7883,81.8857,27100.0
2015-03-04 15:10:00,92.49,92.52,92.36,92.37,26600.0,81.8946,81.9211,81.7795,81.7883,26600.0
2015-03-04 15:20:00,92.36,92.36,92.29,92.3,33000.0,81.7795,81.7795,81.7175,81.7263,33000.0
2015-03-04 15:30:00,92.31,92.44,92.31,92.36,42100.0,81.7352,81.8503,81.7352,81.7795,42100.0
2015-03-04 15:40:00,92.36,92.48,92.28,92.48,43900.0,81.7795,81.8857,81.7086,81.8857,43900.0
2015-03-04 15:50:00,92.48,92.48,92.36,92.36,128100.0,81.8857,81.8857,81.7795,81.7795,128100.0
2015-03-05 09:30:00,92.35,92.77,92.35,92.59,68200.0,81.7706,82.1425,81.7706,81.9831,68200.0
2015-03-05 09:40:00,92.58,92.77,92.56,92.75,19600.0,81.9743,82.1425,81.9565,82.1248,19600.0
2015-03-05 09:50:00,92.76,93.05,92.76,92.93,12800.0,82.1336,82.3904,82.1336,82.2842,12800.0
2015-03-05 10:00:00,92.92,92.92,92.74,92.86,20400.0,82.2753,82.2753,82.1159,82.2222,20400.0
2015-03-05 10:10:00,92.86,92.92,92.8,92.8,32700.0,82.2222,82.2753,82.169,82.169,32700.0
2015-03-05 10:20:00,92.8,92.86,92.71,92.75,82100.0,82.169,82.2222,82.0894,82.1248,82100.0
2015-03-05 10:30:00,92.76,92.81,92.66,92.7,70000.0,82.1336,82.1779,82.0451,82.0805,70000.0
2015-03-05 10:40:00,92.7,92.7,92.54,92.61,17500.0,82.0805,82.0805,81.9388,82.0008,17500.0
2015-03-05 10:50:00,92.62,92.64,92.44,92.47,57900.0,82.0097,82.0274,81.8503,81.8769,57900.0
2015-03-05 11:00:00,92.48,92.56,92.42,92.52,46000.0,81.8857,81.9565,81.8326,81.9211,46000.0
2015-03-05 11:10:00,92.52,92.54,92.44,92.52,31800.0,81.9211,81.9388,81.8503,81.9211,31800.0
2015-03-05 11:20:00,92.52,92.53,92.39,92.42,22100.0,81.9211,81.93,81.806,81.8326,22100.0
2015-03-05 11:30:00,92.45,92.49,92.36,92.4,21900.0,81.8591,81.8946,81.7795,81.8149,21900.0
2015-03-05 11:40:00,92.4,92.52,92.36,92.49,22600.0,81.8149,81.9211,81.7795,81.8946,22600.0
2015-03-05 11:50:00,92.47,92.61,92.47,92.56,25800.0,81.8769,82.0008,81.8769,81.9565,25800.0
2015-03-05 12:00:00,92.56,92.65,92.55,92.6,43100.0,81.9565,82.0362,81.9477,81.992,43100.0
2015-03-05 12:10:00,92.59,92.66,92.57,92.63,24400.0,81.9831,82.0451,81.9654,82.0185,24400.0
2015-03-05 12:20:00,92.62,92.66,92.55,92.59,14400.0,82.0097,82.0451,81.9477,81.9831,14400.0
2015-03-05 12:30:00,92.59,92.67,92.59,92.64,11200.0,81.9831,82.0539,81.9831,82.0274,11200.0
2015-03-05 12:40:00,92.64,92.65,92.55,92.58,16300.0,82.0274,82.0362,81.9477,81.9743,16300.0
2015-03-05 12:50:00,92.55,92.55,92.34,92.46,18600.0,81.9477,81.9477,81.7617,81.868,18600.0
2015-03-05 13:00:00,92.45,92.62,92.43,92.51,11200.0,81.8591,82.0097,81.8414,81.9123,11200.0
2015-03-05 13:10:00,92.49,92.6,92.47,92.54,14800.0,81.8946,81.992,81.8769,81.9388,14800.0
2015-03-05 13:20:00,92.54,92.67,92.45,92.62,12700.0,81.9388,82.0539,81.8591,82.0097,12700.0
2015-03-05 13:30:00,92.64,92.72,92.61,92.67,24100.0,82.0274,82.0982,82.0008,82.0539,24100.0
2015-03-05 13:40:00,92.66,92.78,92.64,92.74,28600.0,82.0451,82.1513,82.0274,82.1159,28600.0
2015-03-05 13:50:00,92.74,92.9,92.69,92.88,41400.0,82.1159,82.2576,82.0716,82.2399,41400.0
2015-03-05 14:00:00,92.87,92.98,92.87,92.98,30400.0,82.231,82.3284,82.231,82.3284,30400.0
2015-03-05 14:10:00,92.97,93.04,92.95,93.03,21200.0,82.3196,82.3816,82.3019,82.3727,21200.0
2015-03-05 14:20:00,93.04,93.09,92.93,92.95,26100.0,82.3816,82.4258,82.2842,82.3019,26100.0
2015-03-05 14:30:00,92.96,92.96,92.84,92.86,8500.0,82.3107,82.3107,82.2045,82.2222,8500.0
2015-03-05 14:40:00,92.86,92.93,92.84,92.89,12400.0,82.2222,82.2842,82.2045,82.2487,12400.0
2015-03-05 14:50:00,92.89,93.07,92.88,92.99,16300.0,82.2487,82.4081,82.2399,82.3373,16300.0
2015-03-05 15:00:00,92.97,92.98,92.84,92.86,19300.0,82.3196,82.3284,82.2045,82.2222,19300.0
2015-03-05 15:10:00,92.85,92.93,92.74,92.92,50700.0,82.2133,82.2842,82.1159,82.2753,50700.0
2015-03-05 15:20:00,92.91,93.08,92.91,93.07,25300.0,82.2664,82.417,82.2664,82.4081,25300.0
2015-03-05 15:30:00,93.07,93.07,92.9,93.04,29100.0,82.4081,82.4081,82.2576,82.3816,29100.0
2015-03-05 15:40:00,93.05,93.1,93.0,93.06,43000.0,82.3904,82.4347,82.3461,82.3993,43000.0
2015-03-05 15:50:00,93.06,93.13,92.97,92.97,131000.0,82.3993,82.4612,82.3196,82.3196,131000.0
2015-03-06 09:30:00,92.5,92.5,91.84,92.18,56800.0,81.9034,81.9034,81.319,81.6201,56800.0
2015-03-06 09:40:00,92.13,92.2,91.71,91.9,34300.0,81.5758,81.6378,81.2039,81.3722,34300.0
2015-03-06 09:50:00,91.86,92.11,91.76,91.97,13600.0,81.3367,81.5581,81.2482,81.4341,13600.0
2015-03-06 10:00:00,91.99,92.17,91.95,92.0,35200.0,81.4518,81.6112,81.4164,81.4607,35200.0
2015-03-06 10:10:00,91.98,92.02,91.75,91.8,25600.0,81.443,81.4784,81.2393,81.2836,25600.0
2015-03-06 10:20:00,91.75,91.99,91.66,91.94,28800.0,81.2393,81.4518,81.1596,81.4076,28800.0
2015-03-06 10:30:00,91.93,91.93,91.7,91.74,23700.0,81.3987,81.3987,81.1951,81.2305,23700.0
2015-03-06 10:40:00,91.74,91.74,91.5,91.54,46500.0,81.2305,81.2305,81.018,81.0534,46500.0
2015-03-06 10:50:00,91.51,91.52,91.3,91.49,48900.0,81.0268,81.0357,80.8409,81.0091,48900.0
2015-03-06 11:00:00,91.48,91.61,91.35,91.38,81900.0,81.0003,81.1154,80.8852,80.9117,81900.0
2015-03-06 11:10:00,91.36,91.36,90.9,90.93,75800.0,80.894,80.894,80.4867,80.5133,75800.0
2015-03-06 11:20:00,90.94,90.94,90.53,90.76,93400.0,80.5221,80.5221,80.1591,80.3627,93400.0
2015-03-06 11:30:00,90.76,90.76,90.46,90.48,41600.0,80.3627,80.3627,80.0971,80.1148,41600.0
2015-03-06 11:40:00,90.5,90.53,90.32,90.36,53100.0,80.1325,80.1591,79.9732,80.0086,53100.0
2015-03-06 11:50:00,90.36,90.52,90.27,90.49,46300.0,80.0086,80.1502,79.9289,80.1237,46300.0
2015-03-06 12:00:00,90.49,90.9,90.48,90.83,46100.0,80.1237,80.4867,80.1148,80.4247,46100.0
2015-03-06 12:10:00,90.83,90.85,90.6,90.63,27000.0,80.4247,80.4424,80.2211,80.2476,27000.0
2015-03-06 12:20:00,90.6,90.6,90.45,90.48,14000.0,80.2211,80.2211,80.0883,80.1148,14000.0
2015-03-06 12:30:00,90.5,90.68,90.4,90.65,17000.0,80.1325,80.2919,80.044,80.2653,17000.0
2015-03-06 12:40:00,90.64,90.7,90.52,90.61,16800.0,80.2565,80.3096,80.1502,80.2299,16800.0
2015-03-06 12:50:00,90.62,90.62,90.31,90.46,15000.0,80.2388,80.2388,79.9643,80.0971,15000.0
2015-03-06 13:00:00,90.49,90.54,90.34,90.38,19800.0,80.1237,80.1679,79.9909,80.0263,19800.0
2015-03-06 13:10:00,90.38,90.43,90.17,90.17,37900.0,80.0263,80.0706,79.8403,79.8403,37900.0
2015-03-06 13:20:00,90.19,90.22,89.96,90.22,45900.0,79.858,79.8846,79.6544,79.8846,45900.0
2015-03-06 13:30:00,90.23,90.34,90.18,90.31,55100.0,79.8935,79.9909,79.8492,79.9643,55100.0
2015-03-06 13:40:00,90.3,90.37,90.23,90.23,32300.0,79.9554,80.0174,79.8935,79.8935,32300.0
2015-03-06 13:50:00,90.24,90.27,90.1,90.16,45400.0,79.9023,79.9289,79.7784,79.8315,45400.0
2015-03-06 14:00:00,90.15,90.34,90.14,90.26,37600.0,79.8226,79.9909,79.8138,79.92,37600.0
2015-03-06 14:10:00,90.26,90.41,90.17,90.41,42600.0,79.92,80.0528,79.8403,80.0528,42600.0
2015-03-06 14:20:00,90.39,90.39,90.06,90.23,29800.0,80.0351,80.0351,79.7429,79.8935,29800.0
2015-03-06 14:30:00,90.23,90.34,90.16,90.17,67800.0,79.8935,79.9909,79.8315,79.8403,67800.0
2015-03-06 14:40:00,90.16,90.17,90.08,90.14,21800.0,79.8315,79.8403,79.7606,79.8138,21800.0
2015-03-06 14:50:00,90.14,90.14,90.0,90.01,63400.0,79.8138,79.8138,79.6898,79.6987,63400.0
2015-03-06 15:00:00,90.01,90.27,90.01,90.2,61000.0,79.6987,79.9289,79.6987,79.8669,61000.0
2015-03-06 15:10:00,90.19,90.2,90.08,90.19,63700.0,79.858,79.8669,79.7606,79.858,63700.0
2015-03-06 15:20:00,90.18,90.22,90.02,90.02,59100.0,79.8492,79.8846,79.7075,79.7075,59100.0
2015-03-06 15:30:00,90.02,90.13,89.98,90.04,49800.0,79.7075,79.8049,79.6721,79.7252,49800.0
2015-03-06 15:40:00,90.02,90.03,89.81,89.98,70900.0,79.7075,79.7164,79.5216,79.6721,70900.0
2015-03-06 15:50:00,89.98,90.08,89.95,90.08,161100.0,79.6721,79.7606,79.6455,79.7606,161100.0
2015-03-09 09:30:00,90.37,90.58,90.36,90.54,53000.0,80.0174,80.2034,80.0086,80.1679,53000.0
2015-03-09 09:40:00,90.59,90.79,90.49,90.57,28400.0,80.2122,80.3893,80.1237,80.1945,28400.0
2015-03-09 09:50:00,90.62,90.81,90.55,90.76,12300.0,80.2388,80.407,80.1768,80.3627,12300.0
2015-03-09 10:00:00,90.73,90.73,90.59,90.68,13100.0,80.3362,80.3362,80.2122,80.2919,13100.0
2015-03-09 10:10:00,90.68,90.74,90.55,90.55,25500.0,80.2919,80.345,80.1768,80.1768,25500.0
2015-03-09 10:20:00,90.56,90.68,90.49,90.55,20600.0,80.1857,80.2919,80.1237,80.1768,20600.0
2015-03-09 10:30:00,90.55,90.69,90.54,90.61,13600.0,80.1768,80.3008,80.1679,80.2299,13600.0
2015-03-09 10:40:00,90.58,90.71,90.53,90.69,11800.0,80.2034,80.3185,80.1591,80.3008,11800.0
2015-03-09 10:50:00,90.71,90.73,90.58,90.58,23400.0,80.3185,80.3362,80.2034,80.2034,23400.0
2015-03-09 11:00:00,90.6,90.7,90.5,90.64,11900.0,80.2211,80.3096,80.1325,80.2565,11900.0
2015-03-09 11:10:00,90.65,90.7,90.55,90.62,11600.0,80.2653,80.3096,80.1768,80.2388,11600.0
2015-03-09 11:20:00,90.61,90.78,90.53,90.75,12500.0,80.2299,80.3805,80.1591,80.3539,12500.0
2015-03-09 11:30:00,90.75,90.76,90.55,90.58,9900.0,80.3539,80.3627,80.1768,80.2034,9900.0
2015-03-09 11:40:00,90.59,90.69,90.59,90.63,11200.0,80.2122,80.3008,80.2122,80.2476,11200.0
2015-03-09 11:50:00,90.62,90.72,90.6,90.68,17600.0,80.2388,80.3273,80.2211,80.2919,17600.0
2015-03-09 12:00:00,90.69,90.73,90.42,90.42,31400.0,80.3008,80.3362,80.0617,80.0617,31400.0
2015-03-09 12:10:00,90.43,90.57,90.42,90.55,10900.0,80.0706,80.1945,80.0617,80.1768,10900.0
2015-03-09 12:20:00,90.57,90.65,90.56,90.62,12700.0,80.1945,80.2653,80.1857,80.2388,12700.0
2015-03-09 12:30:00,90.61,90.72,90.58,90.68,7800.0,80.2299,80.3273,80.2034,80.2919,7800.0
2015-03-09 12:40:00,90.67,90.83,90.66,90.81,9000.0,80.2831,80.4247,80.2742,80.407,9000.0
2015-03-09 12:50:00,90.8,90.86,90.75,90.75,7900.0,80.3982,80.4513,80.3539,80.3539,7900.0
2015-03-09 13:00:00,90.75,90.84,90.71,90.84,8200.0,80.3539,80.4336,80.3185,80.4336,8200.0
2015-03-09 13:10:00,90.83,90.84,90.77,90.8,13800.0,80.4247,80.4336,80.3716,80.3982,13800.0
2015-03-09 13:20:00,90.8,90.85,90.75,90.84,9400.0,80.3982,80.4424,80.3539,80.4336,9400.0
2015-03-09 13:30:00,90.85,90.95,90.83,90.84,9500.0,80.4424,80.531,80.4247,80.4336,9500.0
2015-03-09 13:40:00,90.83,90.99,90.83,90.99,11600.0,80.4247,80.5664,80.4247,80.5664,11600.0
2015-03-09 13:50:00,91.0,91.07,91.0,91.03,15000.0,80.5753,80.6372,80.5753,80.6018,15000.0
2015-03-09 14:00:00,91.03,91.15,91.03,91.1,25700.0,80.6018,80.7081,80.6018,80.6638,25700.0
2015-03-09 14:10:00,91.09,91.09,91.03,91.04,11000.0,80.6549,80.6549,80.6018,80.6107,11000.0
2015-03-09 14:20:00,91.04,91.07,91.01,91.05,13900.0,80.6107,80.6372,80.5841,80.6195,13900.0
2015-03-09 14:30:00,91.04,91.04,90.95,90.99,17100.0,80.6107,80.6107,80.531,80.5664,17100.0
2015-03-09 14:40:00,90.98,91.13,90.96,91.11,17400.0,80.5575,80.6904,80.5398,80.6727,17400.0
2015-03-09 14:50:00,91.11,91.14,91.04,91.05,12200.0,80.6727,80.6992,80.6107,80.6195,12200.0
2015-03-09 15:00:00,91.04,91.07,90.99,91.05,26300.0,80.6107,80.6372,80.5664,80.6195,26300.0
2015-03-09 15:10:00,91.05,91.12,90.94,91.05,61100.0,80.6195,80.6815,80.5221,80.6195,61100.0
2015-03-09 15:20:00,91.02,91.04,90.93,90.97,16100.0,80.593,80.6107,80.5133,80.5487,16100.0
2015-03-09 15:30:00,90.96,91.07,90.93,90.95,20800.0,80.5398,80.6372,80.5133,80.531,20800.0
2015-03-09 15:40:00,90.96,91.06,90.96,91.03,47800.0,80.5398,80.6284,80.5398,80.6018,47800.0
2015-03-09 15:50:00,91.04,91.06,90.99,91.01,119000.0,80.6107,80.6284,80.5664,80.5841,119000.0
2015-03-10 09:30:00,90.12,90.24,89.84,90.14,66700.0,79.7961,79.9023,79.5481,79.8138,66700.0
2015-03-10 09:40:00,90.13,90.31,90.1,90.14,28500.0,79.8049,79.9643,79.7784,79.8138,28500.0
2015-03-10 09:50:00,90.14,90.37,90.13,90.29,18500.0,79.8138,80.0174,79.8049,79.9466,18500.0
2015-03-10 10:00:00,90.34,90.38,90.23,90.35,25900.0,79.9909,80.0263,79.8935,79.9997,25900.0
2015-03-10 10:10:00,90.37,90.48,90.33,90.38,35500.0,80.0174,80.1148,79.982,80.0263,35500.0
2015-03-10 10:20:00,90.35,90.55,90.34,90.55,40100.0,79.9997,80.1768,79.9909,80.1768,40100.0
2015-03-10 10:30:00,90.55,90.56,90.28,90.4,30900.0,80.1768,80.1857,79.9377,80.044,30900.0
2015-03-10 10:40:00,90.42,90.52,90.4,90.5,30300.0,80.0617,80.1502,80.044,80.1325,30300.0
2015-03-10 10:50:00,90.48,90.59,90.48,90.48,26300.0,80.1148,80.2122,80.1148,80.1148,26300.0
2015-03-10 11:00:00,90.47,90.61,90.43,90.52,37900.0,80.106,80.2299,80.0706,80.1502,37900.0
2015-03-10 11:10:00,90.53,90.66,90.49,90.58,20400.0,80.1591,80.2742,80.1237,80.2034,20400.0
2015-03-10 11:20:00,90.58,90.65,90.51,90.52,16400.0,80.2034,80.2653,80.1414,80.1502,16400.0
2015-03-10 11:30:00,90.53,90.57,90.47,90.52,14600.0,80.1591,80.1945,80.106,80.1502,14600.0
2015-03-10 11:40:00,90.55,90.57,90.43,90.43,26600.0,80.1768,80.1945,80.0706,80.0706,26600.0
2015-03-10 11:50:00,90.38,90.49,90.32,90.34,17900.0,80.0263,80.1237,79.9732,79.9909,17900.0
2015-03-10 12:00:00,90.32,90.39,90.16,90.39,14600.0,79.9732,80.0351,79.8315,80.0351,14600.0
2015-03-10 12:10:00,90.42,90.48,90.35,90.35,14500.0,80.0617,80.1148,79.9997,79.9997,14500.0
2015-03-10 12:20:00,90.36,90.45,90.3,90.41,13400.0,80.0086,80.0883,79.9554,80.0528,13400.0
2015-03-10 12:30:00,90.41,90.55,90.37,90.55,14600.0,80.0528,80.1768,80.0174,80.1768,14600.0
2015-03-10 12:40:00,90.53,90.54,90.39,90.46,17800.0,80.1591,80.1679,80.0351,80.0971,17800.0
2015-03-10 12:50:00,90.48,90.58,90.43,90.55,16900.0,80.1148,80.2034,80.0706,80.1768,16900.0
2015-03-10 13:00:00,90.56,90.64,90.53,90.54,10500.0,80.1857,80.2565,80.1591,80.1679,10500.0
2015-03-10 13:10:00,90.56,90.65,90.51,90.64,9700.0,80.1857,80.2653,80.1414,80.2565,9700.0
2015-03-10 13:20:00,90.65,90.75,90.65,90.67,9800.0,80.2653,80.3539,80.2653,80.2831,9800.0
2015-03-10 13:30:00,90.66,90.66,90.5,90.51,15200.0,80.2742,80.2742,80.1325,80.1414,15200.0
2015-03-10 13:40:00,90.51,90.65,90.5,90.61,47300.0,80.1414,80.2653,80.1325,80.2299,47300.0
2015-03-10 13:50:00,90.59,90.69,90.56,90.6,22300.0,80.2122,80.3008,80.1857,80.2211,22300.0
2015-03-10 14:00:00,90.6,90.85,90.6,90.82,22400.0,80.2211,80.4424,80.2211,80.4159,22400.0
2015-03-10 14:10:00,90.81,90.86,90.57,90.58,61600.0,80.407,80.4513,80.1945,80.2034,61600.0
2015-03-10 14:20:00,90.59,90.62,90.53,90.54,20300.0,80.2122,80.2388,80.1591,80.1679,20300.0
2015-03-10 14:30:00,90.54,90.68,90.54,90.64,24800.0,80.1679,80.2919,80.1679,80.2565,24800.0
2015-03-10 14:40:00,90.63,90.69,90.54,90.56,27100.0,80.2476,80.3008,80.1679,80.1857,27100.0
2015-03-10 14:50:00,90.58,90.6,90.5,90.52,20400.0,80.2034,80.2211,80.1325,80.1502,20400.0
2015-03-10 15:00:00,90.51,90.64,90.48,90.62,35800.0,80.1414,80.2565,80.1148,80.2388,35800.0
2015-03-10 15:10:00,90.62,90.63,90.51,90.6,31500.0,80.2388,80.2476,80.1414,80.2211,31500.0
2015-03-10 15:20:00,90.6,90.73,90.59,90.63,65100.0,80.2211,80.3362,80.2122,80.2476,65100.0
2015-03-10 15:30:00,90.63,90.68,90.57,90.59,73700.0,80.2476,80.2919,80.1945,80.2122,73700.0
2015-03-10 15:40:00,90.59,90.62,90.49,90.54,67900.0,80.2122,80.2388,80.1237,80.1679,67900.0
2015-03-10 15:50:00,90.52,90.52,90.29,90.34,107700.0,80.1502,80.1502,79.9466,79.9909,107700.0
2015-03-11 09:30:00,90.36,90.58,90.3,90.41,27300.0,80.0086,80.2034,79.9554,80.0528,27300.0
2015-03-11 09:40:00,90.4,90.69,90.36,90.68,18900.0,80.044,80.3008,80.0086,80.2919,18900.0
2015-03-11 09:50:00,90.67,90.92,90.67,90.85,13000.0,80.2831,80.5044,80.2831,80.4424,13000.0
2015-03-11 10:00:00,90.89,90.96,90.76,90.86,14400.0,80.4779,80.5398,80.3627,80.4513,14400.0
2015-03-11 10:10:00,90.86,90.86,90.62,90.67,8600.0,80.4513,80.4513,80.2388,80.2831,8600.0
2015-03-11 10:20:00,90.65,90.73,90.61,90.7,13600.0,80.2653,80.3362,80.2299,80.3096,13600.0
2015-03-11 10:30:00,90.71,90.78,90.33,90.33,21800.0,80.3185,80.3805,79.982,79.982,21800.0
2015-03-11 10:40:00,90.33,90.38,90.11,90.29,24300.0,79.982,80.0263,79.7872,79.9466,24300.0
2015-03-11 10:50:00,90.28,90.37,90.18,90.18,27400.0,79.9377,80.0174,79.8492,79.8492,27400.0
2015-03-11 11:00:00,90.21,90.35,90.21,90.27,17200.0,79.8758,79.9997,79.8758,79.9289,17200.0
2015-03-11 11:10:00,90.28,90.55,90.28,90.51,17700.0,79.9377,80.1768,79.9377,80.1414,17700.0
2015-03-11 11:20:00,90.52,90.67,90.52,90.67,15700.0,80.1502,80.2831,80.1502,80.2831,15700.0
2015-03-11 11:30:00,90.68,90.68,90.56,90.58,12000.0,80.2919,80.2919,80.1857,80.2034,12000.0
2015-03-11 11:40:00,90.57,90.61,90.49,90.6,12200.0,80.1945,80.2299,80.1237,80.2211,12200.0
2015-03-11 11:50:00,90.59,90.73,90.59,90.73,8100.0,80.2122,80.3362,80.2122,80.3362,8100.0
2015-03-11 12:00:00,90.73,90.75,90.57,90.61,14500.0,80.3362,80.3539,80.1945,80.2299,14500.0
2015-03-11 12:10:00,90.62,90.81,90.6,90.81,14700.0,80.2388,80.407,80.2211,80.407,14700.0
2015-03-11 12:20:00,90.81,90.81,90.62,90.67,20700.0,80.407,80.407,80.2388,80.2831,20700.0
2015-03-11 12:30:00,90.65,90.76,90.63,90.76,27300.0,80.2653,80.3627,80.2476,80.3627,27300.0
2015-03-11 12:40:00,90.77,90.78,90.64,90.73,15300.0,80.3716,80.3805,80.2565,80.3362,15300.0
2015-03-11 12:50:00,90.74,90.84,90.73,90.78,11500.0,80.345,80.4336,80.3362,80.3805,11500.0
2015-03-11 13:00:00,90.78,90.78,90.67,90.68,17500.0,80.3805,80.3805,80.2831,80.2919,17500.0
2015-03-11 13:10:00,90.68,90.71,90.62,90.62,11300.0,80.2919,80.3185,80.2388,80.2388,11300.0
2015-03-11 13:20:00,90.64,90.7,90.61,90.63,12700.0,80.2565,80.3096,80.2299,80.2476,12700.0
2015-03-11 13:30:00,90.61,90.63,90.47,90.58,10300.0,80.2299,80.2476,80.106,80.2034,10300.0
2015-03-11 13:40:00,90.58,90.59,90.37,90.43,14100.0,80.2034,80.2122,80.0174,80.0706,14100.0
2015-03-11 13:50:00,90.43,90.55,90.41,90.53,10900.0,80.0706,80.1768,80.0528,80.1591,10900.0
2015-03-11 14:00:00,90.53,90.56,90.46,90.52,24400.0,80.1591,80.1857,80.0971,80.1502,24400.0
2015-03-11 14:10:00,90.52,90.65,90.48,90.6,23900.0,80.1502,80.2653,80.1148,80.2211,23900.0
2015-03-11 14:20:00,90.6,90.72,90.6,90.69,16600.0,80.2211,80.3273,80.2211,80.3008,16600.0
2015-03-11 14:30:00,90.69,90.73,90.61,90.65,17800.0,80.3008,80.3362,80.2299,80.2653,17800.0
2015-03-11 14:40:00,90.66,90.77,90.61,90.75,23900.0,80.2742,80.3716,80.2299,80.3539,23900.0
2015-03-11 14:50:00,90.74,90.87,90.74,90.86,16700.0,80.345,80.4601,80.345,80.4513,16700.0
2015-03-11 15:00:00,90.86,90.86,90.75,90.76,15800.0,80.4513,80.4513,80.3539,80.3627,15800.0
2015-03-11 15:10:00,90.75,90.78,90.71,90.72,30100.0,80.3539,80.3805,80.3185,80.3273,30100.0
2015-03-11 15:20:00,90.72,90.75,90.54,90.54,34400.0,80.3273,80.3539,80.1679,80.1679,34400.0
2015-03-11 15:30:00,90.55,90.58,90.39,90.48,43200.0,80.1768,80.2034,80.0351,80.1148,43200.0
2015-03-11 15:40:00,90.49,90.58,90.43,90.48,36200.0,80.1237,80.2034,80.0706,80.1148,36200.0
2015-03-11 15:50:00,90.46,90.58,90.44,90.48,124000.0,80.0971,80.2034,80.0794,80.1148,124000.0
2015-03-12 09:30:00,90.55,91.25,90.46,91.15,25900.0,80.1768,80.7966,80.0971,80.7081,25900.0
2015-03-12 09:40:00,91.16,91.43,91.12,91.43,11800.0,80.7169,80.956,80.6815,80.956,11800.0
2015-03-12 09:50:00,91.44,91.53,91.36,91.51,19100.0,80.9648,81.0445,80.894,81.0268,19100.0
2015-03-12 10:00:00,91.53,91.61,91.2,91.2,15800.0,81.0445,81.1154,80.7523,80.7523,15800.0
2015-03-12 10:10:00,91.2,91.34,91.2,91.26,13300.0,80.7523,80.8763,80.7523,80.8055,13300.0
2015-03-12 10:20:00,91.23,91.39,91.21,91.28,8100.0,80.7789,80.9206,80.7612,80.8232,8100.0
2015-03-12 10:30:00,91.29,91.46,91.29,91.46,11300.0,80.832,80.9826,80.832,80.9826,11300.0
2015-03-12 10:40:00,91.46,91.48,91.3,91.43,8900.0,80.9826,81.0003,80.8409,80.956,8900.0
2015-03-12 10:50:00,91.43,91.48,91.39,91.45,8700.0,80.956,81.0003,80.9206,80.9737,8700.0
2015-03-12 11:00:00,91.46,91.54,91.33,91.54,8000.0,80.9826,81.0534,80.8674,81.0534,8000.0
2015-03-12 11:10:00,91.54,91.7,91.54,91.66,11700.0,81.0534,81.1951,81.0534,81.1596,11700.0
2015-03-12 11:20:00,91.69,91.8,91.68,91.76,14600.0,81.1862,81.2836,81.1774,81.2482,14600.0
2015-03-12 11:30:00,91.77,91.79,91.68,91.69,12400.0,81.257,81.2748,81.1774,81.1862,12400.0
2015-03-12 11:40:00,91.65,91.74,91.62,91.73,12000.0,81.1508,81.2305,81.1242,81.2216,12000.0
2015-03-12 11:50:00,91.7,91.72,91.49,91.49,10600.0,81.1951,81.2128,81.0091,81.0091,10600.0
2015-03-12 12:00:00,91.5,91.61,91.49,91.49,9400.0,81.018,81.1154,81.0091,81.0091,9400.0
2015-03-12 12:10:00,91.49,91.56,91.47,91.53,11300.0,81.0091,81.0711,80.9914,81.0445,11300.0
2015-03-12 12:20:00,91.52,91.56,91.47,91.56,11400.0,81.0357,81.0711,80.9914,81.0711,11400.0
2015-03-12 12:30:00,91.56,91.57,91.49,91.51,7600.0,81.0711,81.08,81.0091,81.0268,7600.0
2015-03-12 12:40:00,91.51,91.57,91.46,91.57,12300.0,81.0268,81.08,80.9826,81.08,12300.0
2015-03-12 12:50:00,91.59,91.68,91.56,91.65,11700.0,81.0977,81.1774,81.0711,81.1508,11700.0
2015-03-12 13:00:00,91.64,91.7,91.57,91.62,14000.0,81.1419,81.1951,81.08,81.1242,14000.0
2015-03-12 13:10:00,91.6,91.66,91.57,91.62,6100.0,81.1065,81.1596,81.08,81.1242,6100.0
2015-03-12 13:20:00,91.62,91.67,91.55,91.57,14400.0,81.1242,81.1685,81.0622,81.08,14400.0
2015-03-12 13:30:00,91.58,91.58,91.48,91.5,12600.0,81.0888,81.0888,81.0003,81.018,12600.0
2015-03-12 13:40:00,91.49,91.65,91.47,91.64,9100.0,81.0091,81.1508,80.9914,81.1419,9100.0
2015-03-12 13:50:00,91.64,91.81,91.64,91.75,10900.0,81.1419,81.2925,81.1419,81.2393,10900.0
2015-03-12 14:00:00,91.76,91.76,91.68,91.68,10100.0,81.2482,81.2482,81.1774,81.1774,10100.0
2015-03-12 14:10:00,91.68,91.7,91.66,91.68,9700.0,81.1774,81.1951,81.1596,81.1774,9700.0
2015-03-12 14:20:00,91.68,91.68,91.56,91.57,17600.0,81.1774,81.1774,81.0711,81.08,17600.0
2015-03-12 14:30:00,91.56,91.62,91.53,91.55,9500.0,81.0711,81.1242,81.0445,81.0622,9500.0
2015-03-12 14:40:00,91.54,91.69,91.48,91.68,12100.0,81.0534,81.1862,81.0003,81.1774,12100.0
2015-03-12 14:50:00,91.69,91.86,91.66,91.86,18000.0,81.1862,81.3367,81.1596,81.3367,18000.0
2015-03-12 15:00:00,91.86,91.96,91.84,91.93,22000.0,81.3367,81.4253,81.319,81.3987,22000.0
2015-03-12 15:10:00,91.93,92.04,91.93,91.98,23000.0,81.3987,81.4961,81.3987,81.443,23000.0
2015-03-12 15:20:00,91.96,91.97,91.85,91.87,22500.0,81.4253,81.4341,81.3279,81.3456,22500.0
2015-03-12 15:30:00,91.87,91.89,91.78,91.84,28900.0,81.3456,81.3633,81.2659,81.319,28900.0
2015-03-12 15:40:00,91.85,91.89,91.74,91.88,52300.0,81.3279,81.3633,81.2305,81.3544,52300.0
2015-03-12 15:50:00,91.89,92.01,91.89,91.96,140300.0,81.3633,81.4695,81.3633,81.4253,140300.0
2015-03-13 09:30:00,91.83,91.93,91.6,91.84,26400.0,81.3102,81.3987,81.1065,81.319,26400.0
2015-03-13 09:40:00,91.91,92.3,91.91,92.25,20700.0,81.381,81.7263,81.381,81.6821,20700.0
2015-03-13 09:50:00,92.23,92.4,91.98,91.98,37500.0,81.6643,81.8149,81.443,81.443,37500.0
2015-03-13 10:00:00,91.95,92.02,91.56,91.64,20700.0,81.4164,81.4784,81.0711,81.1419,20700.0
2015-03-13 10:10:00,91.54,91.84,91.53,91.83,19100.0,81.0534,81.319,81.0445,81.3102,19100.0
2015-03-13 10:20:00,91.79,91.84,91.64,91.72,11700.0,81.2748,81.319,81.1419,81.2128,11700.0
2015-03-13 10:30:00,91.69,91.77,91.61,91.77,15100.0,81.1862,81.257,81.1154,81.257,15100.0
2015-03-13 10:40:00,91.76,91.8,91.58,91.58,14400.0,81.2482,81.2836,81.0888,81.0888,14400.0
2015-03-13 10:50:00,91.55,91.55,91.27,91.27,14200.0,81.0622,81.0622,80.8143,80.8143,14200.0
2015-03-13 11:00:00,91.28,91.46,91.24,91.45,14300.0,80.8232,80.9826,80.7878,80.9737,14300.0
2015-03-13 11:10:00,91.42,91.61,91.42,91.43,27100.0,80.9471,81.1154,80.9471,80.956,27100.0
2015-03-13 11:20:00,91.43,91.45,91.18,91.23,12000.0,80.956,80.9737,80.7346,80.7789,12000.0
2015-03-13 11:30:00,91.2,91.23,91.09,91.13,13600.0,80.7523,80.7789,80.6549,80.6904,13600.0
2015-03-13 11:40:00,91.13,91.27,91.07,91.13,18600.0,80.6904,80.8143,80.6372,80.6904,18600.0
2015-03-13 11:50:00,91.13,91.32,91.11,91.32,13700.0,80.6904,80.8586,80.6727,80.8586,13700.0
2015-03-13 12:00:00,91.32,91.32,91.08,91.26,12600.0,80.8586,80.8586,80.6461,80.8055,12600.0
2015-03-13 12:10:00,91.31,91.31,91.05,91.11,12500.0,80.8497,80.8497,80.6195,80.6727,12500.0
2015-03-13 12:20:00,91.12,91.34,91.1,91.2,43600.0,80.6815,80.8763,80.6638,80.7523,43600.0
2015-03-13 12:30:00,91.21,91.39,91.21,91.36,10000.0,80.7612,80.9206,80.7612,80.894,10000.0
2015-03-13 12:40:00,91.38,91.46,91.29,91.32,11400.0,80.9117,80.9826,80.832,80.8586,11400.0
2015-03-13 12:50:00,91.33,91.33,91.2,91.25,8100.0,80.8674,80.8674,80.7523,80.7966,8100.0
2015-03-13 13:00:00,91.21,91.23,91.11,91.11,22400.0,80.7612,80.7789,80.6727,80.6727,22400.0
2015-03-13 13:10:00,91.12,91.13,91.03,91.09,9400.0,80.6815,80.6904,80.6018,80.6549,9400.0
2015-03-13 13:20:00,91.09,91.1,90.81,90.81,18400.0,80.6549,80.6638,80.407,80.407,18400.0
2015-03-13 13:30:00,90.81,90.86,90.75,90.86,16500.0,80.407,80.4513,80.3539,80.4513,16500.0
2015-03-13 13:40:00,90.88,91.08,90.88,91.01,13200.0,80.469,80.6461,80.469,80.5841,13200.0
2015-03-13 13:50:00,91.0,91.07,90.96,90.96,10600.0,80.5753,80.6372,80.5398,80.5398,10600.0
2015-03-13 14:00:00,91.0,91.0,90.85,90.89,13400.0,80.5753,80.5753,80.4424,80.4779,13400.0
2015-03-13 14:10:00,90.85,91.01,90.75,91.01,7400.0,80.4424,80.5841,80.3539,80.5841,7400.0
2015-03-13 14:20:00,90.99,91.03,90.86,91.03,11500.0,80.5664,80.6018,80.4513,80.6018,11500.0
2015-03-13 14:30:00,91.03,91.03,90.87,90.9,16600.0,80.6018,80.6018,80.4601,80.4867,16600.0
2015-03-13 14:40:00,90.89,90.89,90.71,90.84,26000.0,80.4779,80.4779,80.3185,80.4336,26000.0
2015-03-13 14:50:00,90.84,90.92,90.73,90.92,41900.0,80.4336,80.5044,80.3362,80.5044,41900.0
2015-03-13 15:00:00,90.91,91.05,90.9,90.99,20400.0,80.4956,80.6195,80.4867,80.5664,20400.0
2015-03-13 15:10:00,91.0,91.14,90.99,91.07,24100.0,80.5753,80.6992,80.5664,80.6372,24100.0
2015-03-13 15:20:00,91.06,91.17,91.02,91.15,51100.0,80.6284,80.7258,80.593,80.7081,51100.0
2015-03-13 15:30:00,91.18,91.33,91.08,91.33,41500.0,80.7346,80.8674,80.6461,80.8674,41500.0
2015-03-13 15:40:00,91.33,91.49,91.28,91.33,75300.0,80.8674,81.0091,80.8232,80.8674,75300.0
2015-03-13 15:50:00,91.33,91.46,91.29,91.3,109800.0,80.8674,80.9826,80.832,80.8409,109800.0
2015-03-16 09:30:00,91.84,92.43,91.84,92.38,83000.0,81.319,81.8414,81.319,81.7972,83000.0
2015-03-16 09:40:00,92.36,92.76,92.36,92.66,30500.0,81.7795,82.1336,81.7795,82.0451,30500.0
2015-03-16 09:50:00,92.68,93.0,92.67,92.79,48700.0,82.0628,82.3461,82.0539,82.1602,48700.0
2015-03-16 10:00:00,92.79,92.83,92.66,92.81,23700.0,82.1602,82.1956,82.0451,82.1779,23700.0
2015-03-16 10:10:00,92.83,92.9,92.76,92.87,23900.0,82.1956,82.2576,82.1336,82.231,23900.0
2015-03-16 10:20:00,92.88,93.0,92.85,92.97,16300.0,82.2399,82.3461,82.2133,82.3196,16300.0
2015-03-16 10:30:00,92.97,92.97,92.79,92.79,15100.0,82.3196,82.3196,82.1602,82.1602,15100.0
2015-03-16 10:40:00,92.77,92.81,92.67,92.69,16000.0,82.1425,82.1779,82.0539,82.0716,16000.0
2015-03-16 10:50:00,92.7,92.86,92.69,92.8,16400.0,82.0805,82.2222,82.0716,82.169,16400.0
2015-03-16 11:00:00,92.84,93.01,92.78,92.92,30100.0,82.2045,82.355,82.1513,82.2753,30100.0
2015-03-16 11:10:00,92.92,92.95,92.8,92.91,11500.0,82.2753,82.3019,82.169,82.2664,11500.0
2015-03-16 11:20:00,92.93,92.98,92.8,92.82,22500.0,82.2842,82.3284,82.169,82.1868,22500.0
2015-03-16 11:30:00,92.81,92.83,92.76,92.8,13200.0,82.1779,82.1956,82.1336,82.169,13200.0
2015-03-16 11:40:00,92.81,92.83,92.71,92.81,11600.0,82.1779,82.1956,82.0894,82.1779,11600.0
2015-03-16 11:50:00,92.81,92.87,92.74,92.74,10200.0,82.1779,82.231,82.1159,82.1159,10200.0
2015-03-16 12:00:00,92.74,92.74,92.64,92.67,7000.0,82.1159,82.1159,82.0274,82.0539,7000.0
2015-03-16 12:10:00,92.68,92.7,92.66,92.67,7800.0,82.0628,82.0805,82.0451,82.0539,7800.0
2015-03-16 12:20:00,92.67,92.68,92.5,92.64,25100.0,82.0539,82.0628,81.9034,82.0274,25100.0
2015-03-16 12:30:00,92.63,92.78,92.63,92.78,7600.0,82.0185,82.1513,82.0185,82.1513,7600.0
2015-03-16 12:40:00,92.78,92.81,92.72,92.74,13300.0,82.1513,82.1779,82.0982,82.1159,13300.0
2015-03-16 12:50:00,92.75,92.88,92.73,92.82,14700.0,82.1248,82.2399,82.1071,82.1868,14700.0
2015-03-16 13:00:00,92.82,92.82,92.64,92.72,9100.0,82.1868,82.1868,82.0274,82.0982,9100.0
2015-03-16 13:10:00,92.73,92.8,92.7,92.77,9700.0,82.1071,82.169,82.0805,82.1425,9700.0
2015-03-16 13:20:00,92.77,92.82,92.76,92.8,5900.0,82.1425,82.1868,82.1336,82.169,5900.0
2015-03-16 13:30:00,92.79,92.84,92.74,92.83,8400.0,82.1602,82.2045,82.1159,82.1956,8400.0
2015-03-16 13:40:00,92.84,92.9,92.81,92.88,6400.0,82.2045,82.2576,82.1779,82.2399,6400.0
2015-03-16 13:50:00,92.88,92.89,92.83,92.87,11600.0,82.2399,82.2487,82.1956,82.231,11600.0
2015-03-16 14:00:00,92.87,92.89,92.82,92.89,8600.0,82.231,82.2487,82.1868,82.2487,8600.0
2015-03-16 14:10:00,92.88,92.97,92.83,92.97,11500.0,82.2399,82.3196,82.1956,82.3196,11500.0
2015-03-16 14:20:00,92.97,93.04,92.94,93.0,13200.0,82.3196,82.3816,82.293,82.3461,13200.0
2015-03-16 14:30:00,93.0,93.01,92.84,92.86,17400.0,82.3461,82.355,82.2045,82.2222,17400.0
2015-03-16 14:40:00,92.86,92.99,92.85,92.89,16200.0,82.2222,82.3373,82.2133,82.2487,16200.0
2015-03-16 14:50:00,92.9,92.94,92.83,92.9,17100.0,82.2576,82.293,82.1956,82.2576,17100.0
2015-03-16 15:00:00,92.92,93.0,92.87,92.88,15200.0,82.2753,82.3461,82.231,82.2399,15200.0
2015-03-16 15:10:00,92.87,92.87,92.77,92.77,19000.0,82.231,82.231,82.1425,82.1425,19000.0
2015-03-16 15:20:00,92.76,92.77,92.61,92.63,33500.0,82.1336,82.1425,82.0008,82.0185,33500.0
2015-03-16 15:30:00,92.63,92.71,92.52,92.53,47200.0,82.0185,82.0894,81.9211,81.93,47200.0
2015-03-16 15:40:00,92.52,92.65,92.51,92.63,62800.0,81.9211,82.0362,81.9123,82.0185,62800.0
2015-03-16 15:50:00,92.63,92.8,92.56,92.76,82300.0,82.0185,82.169,81.9565,82.1336,82300.0
2015-03-17 09:30:00,92.09,92.17,92.0,92.14,38600.0,81.5404,81.6112,81.4607,81.5847,38600.0
2015-03-17 09:40:00,92.15,92.37,92.07,92.09,33800.0,81.5935,81.7883,81.5227,81.5404,33800.0
2015-03-17 09:50:00,92.08,92.12,91.85,92.03,24500.0,81.5315,81.5669,81.3279,81.4873,24500.0
2015-03-17 10:00:00,92.06,92.14,91.97,92.11,12100.0,81.5138,81.5847,81.4341,81.5581,12100.0
2015-03-17 10:10:00,92.12,92.26,92.06,92.23,12400.0,81.5669,81.6909,81.5138,81.6643,12400.0
2015-03-17 10:20:00,92.22,92.36,92.17,92.36,7700.0,81.6555,81.7795,81.6112,81.7795,7700.0
2015-03-17 10:30:00,92.39,92.44,92.24,92.3,10800.0,81.806,81.8503,81.6732,81.7263,10800.0
2015-03-17 10:40:00,92.29,92.29,92.22,92.25,8800.0,81.7175,81.7175,81.6555,81.6821,8800.0
2015-03-17 10:50:00,92.24,92.28,92.13,92.15,9400.0,81.6732,81.7086,81.5758,81.5935,9400.0
2015-03-17 11:00:00,92.12,92.12,91.9,91.98,10800.0,81.5669,81.5669,81.3722,81.443,10800.0
2015-03-17 11:10:00,91.98,91.98,91.81,91.81,10300.0,81.443,81.443,81.2925,81.2925,10300.0
2015-03-17 11:20:00,91.8,91.81,91.69,91.8,11300.0,81.2836,81.2925,81.1862,81.2836,11300.0
2015-03-17 11:30:00,91.78,91.93,91.78,91.84,8900.0,81.2659,81.3987,81.2659,81.319,8900.0
2015-03-17 11:40:00,91.82,91.92,91.78,91.78,11900.0,81.3013,81.3899,81.2659,81.2659,11900.0
2015-03-17 11:50:00,91.8,92.0,91.77,92.0,10600.0,81.2836,81.4607,81.257,81.4607,10600.0
2015-03-17 12:00:00,92.02,92.02,91.95,91.95,10500.0,81.4784,81.4784,81.4164,81.4164,10500.0
2015-03-17 12:10:00,91.96,91.98,91.87,91.87,6700.0,81.4253,81.443,81.3456,81.3456,6700.0
2015-03-17 12:20:00,91.86,92.01,91.86,91.99,11200.0,81.3367,81.4695,81.3367,81.4518,11200.0
2015-03-17 12:30:00,91.99,92.0,91.96,91.99,4600.0,81.4518,81.4607,81.4253,81.4518,4600.0
2015-03-17 12:40:00,91.99,92.08,91.99,92.02,9900.0,81.4518,81.5315,81.4518,81.4784,9900.0
2015-03-17 12:50:00,92.02,92.14,91.98,92.12,17600.0,81.4784,81.5847,81.443,81.5669,17600.0
2015-03-17 13:00:00,92.15,92.15,92.03,92.15,15300.0,81.5935,81.5935,81.4873,81.5935,15300.0
2015-03-17 13:10:00,92.14,92.15,92.1,92.1,13700.0,81.5847,81.5935,81.5492,81.5492,13700.0
2015-03-17 13:20:00,92.09,92.11,92.07,92.1,20200.0,81.5404,81.5581,81.5227,81.5492,20200.0
2015-03-17 13:30:00,92.12,92.18,92.11,92.16,21100.0,81.5669,81.6201,81.5581,81.6024,21100.0
2015-03-17 13:40:00,92.15,92.2,92.13,92.18,13200.0,81.5935,81.6378,81.5758,81.6201,13200.0
2015-03-17 13:50:00,92.2,92.35,92.19,92.32,14000.0,81.6378,81.7706,81.6289,81.744,14000.0
2015-03-17 14:00:00,92.33,92.33,92.24,92.29,19000.0,81.7529,81.7529,81.6732,81.7175,19000.0
2015-03-17 14:10:00,92.29,92.35,92.17,92.21,24300.0,81.7175,81.7706,81.6112,81.6466,24300.0
2015-03-17 14:20:00,92.23,92.24,92.08,92.1,10800.0,81.6643,81.6732,81.5315,81.5492,10800.0
2015-03-17 14:30:00,92.1,92.12,92.0,92.08,10200.0,81.5492,81.5669,81.4607,81.5315,10200.0
2015-03-17 14:40:00,92.08,92.13,92.0,92.01,9900.0,81.5315,81.5758,81.4607,81.4695,9900.0
2015-03-17 14:50:00,92.0,92.12,91.98,92.07,14100.0,81.4607,81.5669,81.443,81.5227,14100.0
2015-03-17 15:00:00,92.08,92.2,92.06,92.17,9900.0,81.5315,81.6378,81.5138,81.6112,9900.0
2015-03-17 15:10:00,92.18,92.29,92.17,92.21,14300.0,81.6201,81.7175,81.6112,81.6466,14300.0
2015-03-17 15:20:00,92.23,92.24,92.17,92.2,24400.0,81.6643,81.6732,81.6112,81.6378,24400.0
2015-03-17 15:30:00,92.2,92.2,92.09,92.09,22600.0,81.6378,81.6378,81.5404,81.5404,22600.0
2015-03-17 15:40:00,92.08,92.1,91.98,92.06,46500.0,81.5315,81.5492,81.443,81.5138,46500.0
2015-03-17 15:50:00,92.05,92.06,91.85,91.89,195100.0,81.505,81.5138,81.3279,81.3633,195100.0
2015-03-18 09:30:00,91.57,91.86,91.46,91.75,23800.0,81.08,81.3367,80.9826,81.2393,23800.0
2015-03-18 09:40:00,91.75,91.77,91.5,91.61,34300.0,81.2393,81.257,81.018,81.1154,34300.0
2015-03-18 09:50:00,91.63,91.99,91.6,91.79,18100.0,81.1331,81.4518,81.1065,81.2748,18100.0
2015-03-18 10:00:00,91.79,91.91,91.73,91.91,18100.0,81.2748,81.381,81.2216,81.381,18100.0
2015-03-18 10:10:00,91.9,91.92,91.73,91.77,26200.0,81.3722,81.3899,81.2216,81.257,26200.0
2015-03-18 10:20:00,91.76,91.9,91.68,91.68,17700.0,81.2482,81.3722,81.1774,81.1774,17700.0
2015-03-18 10:30:00,91.65,91.78,91.6,91.72,19600.0,81.1508,81.2659,81.1065,81.2128,19600.0
2015-03-18 10:40:00,91.72,91.76,91.52,91.54,24300.0,81.2128,81.2482,81.0357,81.0534,24300.0
2015-03-18 10:50:00,91.54,91.56,91.44,91.5,25600.0,81.0534,81.0711,80.9648,81.018,25600.0
2015-03-18 11:00:00,91.48,91.53,91.46,91.51,21300.0,81.0003,81.0445,80.9826,81.0268,21300.0
2015-03-18 11:10:00,91.53,91.54,91.45,91.5,24300.0,81.0445,81.0534,80.9737,81.018,24300.0
2015-03-18 11:20:00,91.5,91.52,91.43,91.45,16700.0,81.018,81.0357,80.956,80.9737,16700.0
2015-03-18 11:30:00,91.46,91.55,91.46,91.47,14100.0,80.9826,81.0622,80.9826,80.9914,14100.0
2015-03-18 11:40:00,91.48,91.56,91.39,91.5,21700.0,81.0003,81.0711,80.9206,81.018,21700.0
2015-03-18 11:50:00,91.5,91.58,91.49,91.56,16700.0,81.018,81.0888,81.0091,81.0711,16700.0
2015-03-18 12:00:00,91.56,91.58,91.45,91.5,16700.0,81.0711,81.0888,80.9737,81.018,16700.0
2015-03-18 12:10:00,91.5,91.51,91.43,91.48,12900.0,81.018,81.0268,80.956,81.0003,12900.0
2015-03-18 12:20:00,91.48,91.56,91.46,91.47,18300.0,81.0003,81.0711,80.9826,80.9914,18300.0
2015-03-18 12:30:00,91.47,91.55,91.47,91.52,11800.0,80.9914,81.0622,80.9914,81.0357,11800.0
2015-03-18 12:40:00,91.51,91.56,91.48,91.53,19000.0,81.0268,81.0711,81.0003,81.0445,19000.0
2015-03-18 12:50:00,91.52,91.53,91.45,91.45,15300.0,81.0357,81.0445,80.9737,80.9737,15300.0
2015-03-18 13:00:00,91.46,91.51,91.38,91.44,18400.0,80.9826,81.0268,80.9117,80.9648,18400.0
2015-03-18 13:10:00,91.42,91.52,91.39,91.5,16900.0,80.9471,81.0357,80.9206,81.018,16900.0
2015-03-18 13:20:00,91.49,91.53,91.43,91.46,21800.0,81.0091,81.0445,80.956,80.9826,21800.0
2015-03-18 13:30:00,91.46,91.47,91.32,91.33,27000.0,80.9826,80.9914,80.8586,80.8674,27000.0
2015-03-18 13:40:00,91.33,91.41,91.3,91.35,17400.0,80.8674,80.9383,80.8409,80.8852,17400.0
2015-03-18 13:50:00,91.34,91.68,91.32,91.62,36100.0,80.8763,81.1774,80.8586,81.1242,36100.0
2015-03-18 14:00:00,91.65,92.64,91.54,92.56,56300.0,81.1508,82.0274,81.0534,81.9565,56300.0
2015-03-18 14:10:00,92.57,92.92,92.44,92.75,57100.0,81.9654,82.2753,81.8503,82.1248,57100.0
2015-03-18 14:20:00,92.72,92.79,92.46,92.55,27000.0,82.0982,82.1602,81.868,81.9477,27000.0
2015-03-18 14:30:00,92.63,93.05,92.62,92.99,51500.0,82.0185,82.3904,82.0097,82.3373,51500.0
2015-03-18 14:40:00,92.99,93.1,92.89,93.0,43200.0,82.3373,82.4347,82.2487,82.3461,43200.0
2015-03-18 14:50:00,92.96,93.13,92.92,93.08,30200.0,82.3107,82.4612,82.2753,82.417,30200.0
2015-03-18 15:00:00,93.1,93.45,93.04,93.38,38000.0,82.4347,82.7446,82.3816,82.6826,38000.0
2015-03-18 15:10:00,93.38,93.83,93.37,93.72,42600.0,82.6826,83.0811,82.6738,82.9837,42600.0
2015-03-18 15:20:00,93.7,93.7,93.4,93.4,27800.0,82.9659,82.9659,82.7003,82.7003,27800.0
2015-03-18 15:30:00,93.41,93.42,93.19,93.26,45900.0,82.7092,82.718,82.5144,82.5764,45900.0
2015-03-18 15:40:00,93.25,93.29,93.09,93.1,42100.0,82.5675,82.6029,82.4258,82.4347,42100.0
2015-03-18 15:50:00,93.1,93.16,93.02,93.12,99100.0,82.4347,82.4878,82.3638,82.4524,99100.0
2015-03-19 09:30:00,93.02,93.11,92.86,93.06,48600.0,82.3638,82.4435,82.2222,82.3993,48600.0
2015-03-19 09:40:00,93.03,93.17,92.97,93.07,17800.0,82.3727,82.4967,82.3196,82.4081,17800.0
2015-03-19 09:50:00,93.11,93.47,93.11,93.44,13700.0,82.4435,82.7623,82.4435,82.7357,13700.0
2015-03-19 10:00:00,93.43,93.46,93.08,93.2,16800.0,82.7269,82.7534,82.417,82.5232,16800.0
2015-03-19 10:10:00,93.2,93.5,93.16,93.35,12300.0,82.5232,82.7889,82.4878,82.656,12300.0
2015-03-19 10:20:00,93.35,93.44,93.21,93.29,17900.0,82.656,82.7357,82.5321,82.6029,17900.0
2015-03-19 10:30:00,93.26,93.3,93.16,93.22,11500.0,82.5764,82.6118,82.4878,82.5409,11500.0
2015-03-19 10:40:00,93.2,93.32,93.2,93.2,22300.0,82.5232,82.6295,82.5232,82.5232,22300.0
2015-03-19 10:50:00,93.17,93.32,93.14,93.32,9000.0,82.4967,82.6295,82.4701,82.6295,9000.0
2015-03-19 11:00:00,93.3,93.38,93.28,93.28,12000.0,82.6118,82.6826,82.5941,82.5941,12000.0
2015-03-19 11:10:00,93.29,93.4,93.27,93.35,10500.0,82.6029,82.7003,82.5852,82.656,10500.0
2015-03-19 11:20:00,93.35,93.4,93.25,93.25,12000.0,82.656,82.7003,82.5675,82.5675,12000.0
2015-03-19 11:30:00,93.23,93.23,93.07,93.11,8100.0,82.5498,82.5498,82.4081,82.4435,8100.0
2015-03-19 11:40:00,93.12,93.25,93.08,93.24,9200.0,82.4524,82.5675,82.417,82.5586,9200.0
2015-03-19 11:50:00,93.25,93.27,93.12,93.14,18100.0,82.5675,82.5852,82.4524,82.4701,18100.0
2015-03-19 12:00:00,93.14,93.25,93.12,93.23,10400.0,82.4701,82.5675,82.4524,82.5498,10400.0
2015-03-19 12:10:00,93.23,93.23,92.95,92.97,14400.0,82.5498,82.5498,82.3019,82.3196,14400.0
2015-03-19 12:20:00,92.99,93.04,92.92,93.01,15800.0,82.3373,82.3816,82.2753,82.355,15800.0
2015-03-19 12:30:00,93.01,93.01,92.83,92.86,15000.0,82.355,82.355,82.1956,82.2222,15000.0
2015-03-19 12:40:00,92.86,93.04,92.86,93.0,9100.0,82.2222,82.3816,82.2222,82.3461,9100.0
2015-03-19 12:50:00,93.0,93.04,92.98,93.0,6600.0,82.3461,82.3816,82.3284,82.3461,6600.0
2015-03-19 13:00:00,93.0,93.16,92.97,93.13,5500.0,82.3461,82.4878,82.3196,82.4612,5500.0
2015-03-19 13:10:00,93.17,93.28,93.17,93.28,4400.0,82.4967,82.5941,82.4967,82.5941,4400.0
2015-03-19 13:20:00,93.3,93.45,93.29,93.41,11500.0,82.6118,82.7446,82.6029,82.7092,11500.0
2015-03-19 13:30:00,93.39,93.39,93.28,93.31,10700.0,82.6915,82.6915,82.5941,82.6206,10700.0
2015-03-19 13:40:00,93.32,93.42,93.27,93.38,7900.0,82.6295,82.718,82.5852,82.6826,7900.0
2015-03-19 13:50:00,93.38,93.43,93.37,93.38,10900.0,82.6826,82.7269,82.6738,82.6826,10900.0
2015-03-19 14:00:00,93.39,93.61,93.39,93.61,15000.0,82.6915,82.8863,82.6915,82.8863,15000.0
2015-03-19 14:10:00,93.62,93.68,93.55,93.59,13300.0,82.8951,82.9482,82.8331,82.8685,13300.0
2015-03-19 14:20:00,93.58,93.58,93.47,93.49,11400.0,82.8597,82.8597,82.7623,82.78,11400.0
2015-03-19 14:30:00,93.48,93.51,93.43,93.51,33100.0,82.7711,82.7977,82.7269,82.7977,33100.0
2015-03-19 14:40:00,93.51,93.65,93.5,93.63,21800.0,82.7977,82.9217,82.7889,82.904,21800.0
2015-03-19 14:50:00,93.63,93.71,93.58,93.71,19900.0,82.904,82.9748,82.8597,82.9748,19900.0
2015-03-19 15:00:00,93.7,93.76,93.64,93.67,27600.0,82.9659,83.0191,82.9128,82.9394,27600.0
2015-03-19 15:10:00,93.67,93.68,93.49,93.49,27800.0,82.9394,82.9482,82.78,82.78,27800.0
2015-03-19 15:20:00,93.51,93.64,93.44,93.61,27900.0,82.7977,82.9128,82.7357,82.8863,27900.0
2015-03-19 15:30:00,93.61,93.7,93.51,93.69,30400.0,82.8863,82.9659,82.7977,82.9571,30400.0
2015-03-19 15:40:00,93.7,93.7,93.54,93.68,34500.0,82.9659,82.9659,82.8243,82.9482,34500.0
2015-03-19 15:50:00,93.67,93.69,93.57,93.58,83400.0,82.9394,82.9571,82.8508,82.8597,83400.0
2015-03-20 09:30:00,94.04,94.4,93.88,94.12,288400.0,83.267,83.5858,83.1253,83.3378,288400.0
2015-03-20 09:40:00,94.1,94.16,93.8,94.01,59100.0,83.3201,83.3732,83.0545,83.2404,59100.0
2015-03-20 09:50:00,94.01,94.08,93.83,93.83,15400.0,83.2404,83.3024,83.0811,83.0811,15400.0
2015-03-20 10:00:00,93.83,93.98,93.68,93.78,23500.0,83.0811,83.2139,82.9482,83.0368,23500.0
2015-03-20 10:10:00,93.76,93.8,93.71,93.77,15900.0,83.0191,83.0545,82.9748,83.0279,15900.0
2015-03-20 10:20:00,93.8,93.81,93.7,93.72,35800.0,83.0545,83.0633,82.9659,82.9837,35800.0
2015-03-20 10:30:00,93.76,93.92,93.73,93.87,20600.0,83.0191,83.1607,82.9925,83.1165,20600.0
2015-03-20 10:40:00,93.86,93.87,93.73,93.75,27300.0,83.1076,83.1165,82.9925,83.0102,27300.0
2015-03-20 10:50:00,93.77,93.81,93.63,93.81,19400.0,83.0279,83.0633,82.904,83.0633,19400.0
2015-03-20 11:00:00,93.82,93.92,93.75,93.77,32300.0,83.0722,83.1607,83.0102,83.0279,32300.0
2015-03-20 11:10:00,93.76,93.91,93.76,93.9,12300.0,83.0191,83.1519,83.0191,83.143,12300.0
2015-03-20 11:20:00,93.88,94.0,93.81,93.99,17300.0,83.1253,83.2316,83.0633,83.2227,17300.0
2015-03-20 11:30:00,93.97,93.97,93.83,93.84,9800.0,83.205,83.205,83.0811,83.0899,9800.0
2015-03-20 11:40:00,93.84,93.87,93.78,93.87,7500.0,83.0899,83.1165,83.0368,83.1165,7500.0
2015-03-20 11:50:00,93.86,93.86,93.67,93.68,16500.0,83.1076,83.1076,82.9394,82.9482,16500.0
2015-03-20 12:00:00,93.67,93.7,93.65,93.69,14200.0,82.9394,82.9659,82.9217,82.9571,14200.0
2015-03-20 12:10:00,93.69,93.75,93.68,93.75,5800.0,82.9571,83.0102,82.9482,83.0102,5800.0
2015-03-20 12:20:00,93.78,93.78,93.67,93.73,25400.0,83.0368,83.0368,82.9394,82.9925,25400.0
2015-03-20 12:30:00,93.72,93.73,93.64,93.65,6600.0,82.9837,82.9925,82.9128,82.9217,6600.0
2015-03-20 12:40:00,93.64,93.92,93.64,93.89,33200.0,82.9128,83.1607,82.9128,83.1342,33200.0
2015-03-20 12:50:00,93.9,93.95,93.88,93.92,31000.0,83.143,83.1873,83.1253,83.1607,31000.0
2015-03-20 13:00:00,93.91,93.99,93.86,93.87,11200.0,83.1519,83.2227,83.1076,83.1165,11200.0
2015-03-20 13:10:00,93.85,93.98,93.83,93.98,11700.0,83.0988,83.2139,83.0811,83.2139,11700.0
2015-03-20 13:20:00,93.94,93.96,93.8,93.8,24100.0,83.1785,83.1962,83.0545,83.0545,24100.0
2015-03-20 13:30:00,93.83,93.92,93.81,93.85,12800.0,83.0811,83.1607,83.0633,83.0988,12800.0
2015-03-20 13:40:00,93.83,93.9,93.77,93.8,13700.0,83.0811,83.143,83.0279,83.0545,13700.0
2015-03-20 13:50:00,93.77,93.83,93.76,93.8,14700.0,83.0279,83.0811,83.0191,83.0545,14700.0
2015-03-20 14:00:00,93.78,93.82,93.74,93.77,24300.0,83.0368,83.0722,83.0014,83.0279,24300.0
2015-03-20 14:10:00,93.78,93.82,93.72,93.82,13100.0,83.0368,83.0722,82.9837,83.0722,13100.0
2015-03-20 14:20:00,93.81,93.81,93.66,93.68,17000.0,83.0633,83.0633,82.9305,82.9482,17000.0
2015-03-20 14:30:00,93.68,93.69,93.57,93.59,45000.0,82.9482,82.9571,82.8508,82.8685,45000.0
2015-03-20 14:40:00,93.58,93.61,93.5,93.55,26700.0,82.8597,82.8863,82.7889,82.8331,26700.0
2015-03-20 14:50:00,93.55,93.63,93.54,93.63,37500.0,82.8331,82.904,82.8243,82.904,37500.0
2015-03-20 15:00:00,93.63,93.7,93.62,93.66,40300.0,82.904,82.9659,82.8951,82.9305,40300.0
2015-03-20 15:10:00,93.66,93.66,93.47,93.48,35500.0,82.9305,82.9305,82.7623,82.7711,35500.0
2015-03-20 15:20:00,93.48,93.6,93.45,93.51,30300.0,82.7711,82.8774,82.7446,82.7977,30300.0
2015-03-20 15:30:00,93.52,93.67,93.44,93.67,54500.0,82.8066,82.9394,82.7357,82.9394,54500.0
2015-03-20 15:40:00,93.66,93.7,93.58,93.64,62600.0,82.9305,82.9659,82.8597,82.9128,62600.0
2015-03-20 15:50:00,93.65,93.73,93.61,93.64,138200.0,82.9217,82.9925,82.8863,82.9128,138200.0
2015-03-23 09:30:00,93.49,93.56,93.15,93.37,33100.0,82.78,82.842,82.479,82.6738,33100.0
2015-03-23 09:40:00,93.39,93.61,93.31,93.52,13100.0,82.6915,82.8863,82.6206,82.8066,13100.0
2015-03-23 09:50:00,93.58,93.84,93.58,93.8,9300.0,82.8597,83.0899,82.8597,83.0545,9300.0
2015-03-23 10:00:00,93.78,93.95,93.75,93.95,21600.0,83.0368,83.1873,83.0102,83.1873,21600.0
2015-03-23 10:10:00,93.94,93.94,93.79,93.86,7600.0,83.1785,83.1785,83.0456,83.1076,7600.0
2015-03-23 10:20:00,93.89,93.9,93.81,93.86,10000.0,83.1342,83.143,83.0633,83.1076,10000.0
2015-03-23 10:30:00,93.82,93.94,93.81,93.9,9700.0,83.0722,83.1785,83.0633,83.143,9700.0
2015-03-23 10:40:00,93.9,93.98,93.83,93.98,7100.0,83.143,83.2139,83.0811,83.2139,7100.0
2015-03-23 10:50:00,93.98,94.04,93.93,93.99,18600.0,83.2139,83.267,83.1696,83.2227,18600.0
2015-03-23 11:00:00,93.97,94.14,93.95,94.14,11300.0,83.205,83.3555,83.1873,83.3555,11300.0
2015-03-23 11:10:00,94.15,94.18,94.03,94.09,9000.0,83.3644,83.391,83.2581,83.3113,9000.0
2015-03-23 11:20:00,94.06,94.15,93.93,93.93,8700.0,83.2847,83.3644,83.1696,83.1696,8700.0
2015-03-23 11:30:00,93.94,93.94,93.75,93.88,16300.0,83.1785,83.1785,83.0102,83.1253,16300.0
2015-03-23 11:40:00,93.88,93.88,93.71,93.77,4700.0,83.1253,83.1253,82.9748,83.0279,4700.0
2015-03-23 11:50:00,93.78,93.88,93.78,93.86,8900.0,83.0368,83.1253,83.0368,83.1076,8900.0
2015-03-23 12:00:00,93.85,93.85,93.72,93.76,5700.0,83.0988,83.0988,82.9837,83.0191,5700.0
2015-03-23 12:10:00,93.76,93.81,93.74,93.74,4900.0,83.0191,83.0633,83.0014,83.0014,4900.0
2015-03-23 12:20:00,93.73,93.8,93.73,93.8,5800.0,82.9925,83.0545,82.9925,83.0545,5800.0
2015-03-23 12:30:00,93.82,93.94,93.8,93.93,9200.0,83.0722,83.1785,83.0545,83.1696,9200.0
2015-03-23 12:40:00,93.93,93.93,93.8,93.83,17200.0,83.1696,83.1696,83.0545,83.0811,17200.0
2015-03-23 12:50:00,93.83,93.86,93.73,93.83,34900.0,83.0811,83.1076,82.9925,83.0811,34900.0
2015-03-23 13:00:00,93.82,93.88,93.8,93.84,12700.0,83.0722,83.1253,83.0545,83.0899,12700.0
2015-03-23 13:10:00,93.84,93.9,93.82,93.9,26900.0,83.0899,83.143,83.0722,83.143,26900.0
2015-03-23 13:20:00,93.9,93.97,93.86,93.86,10400.0,83.143,83.205,83.1076,83.1076,10400.0
2015-03-23 13:30:00,93.86,93.87,93.83,93.86,17400.0,83.1076,83.1165,83.0811,83.1076,17400.0
2015-03-23 13:40:00,93.86,93.87,93.83,93.86,13000.0,83.1076,83.1165,83.0811,83.1076,13000.0
2015-03-23 13:50:00,93.87,93.87,93.82,93.84,25900.0,83.1165,83.1165,83.0722,83.0899,25900.0
2015-03-23 14:00:00,93.82,93.9,93.81,93.9,18400.0,83.0722,83.143,83.0633,83.143,18400.0
2015-03-23 14:10:00,93.92,93.97,93.89,93.92,11600.0,83.1607,83.205,83.1342,83.1607,11600.0
2015-03-23 14:20:00,93.93,93.93,93.88,93.89,14800.0,83.1696,83.1696,83.1253,83.1342,14800.0
2015-03-23 14:30:00,93.89,93.94,93.84,93.92,27100.0,83.1342,83.1785,83.0899,83.1607,27100.0
2015-03-23 14:40:00,93.91,93.97,93.84,93.84,25100.0,83.1519,83.205,83.0899,83.0899,25100.0
2015-03-23 14:50:00,93.83,93.92,93.78,93.9,10300.0,83.0811,83.1607,83.0368,83.143,10300.0
2015-03-23 15:00:00,93.9,93.93,93.86,93.89,14500.0,83.143,83.1696,83.1076,83.1342,14500.0
2015-03-23 15:10:00,93.88,93.88,93.76,93.82,16100.0,83.1253,83.1253,83.0191,83.0722,16100.0
2015-03-23 15:20:00,93.8,93.84,93.75,93.82,21100.0,83.0545,83.0899,83.0102,83.0722,21100.0
2015-03-23 15:30:00,93.82,93.94,93.82,93.94,22500.0,83.0722,83.1785,83.0722,83.1785,22500.0
2015-03-23 15:40:00,93.93,93.95,93.86,93.93,37700.0,83.1696,83.1873,83.1076,83.1696,37700.0
2015-03-23 15:50:00,93.92,93.92,93.7,93.7,60000.0,83.1607,83.1607,82.9659,82.9659,60000.0
2015-03-24 09:30:00,93.57,94.17,93.36,94.11,43400.0,82.8508,83.3821,82.6649,83.329,43400.0
2015-03-24 09:40:00,93.78,93.97,93.7,93.96,9300.0,83.0368,83.205,82.9659,83.1962,9300.0
2015-03-24 09:50:00,93.95,94.06,93.88,93.97,18100.0,83.1873,83.2847,83.1253,83.205,18100.0
2015-03-24 10:00:00,93.99,94.05,93.96,93.98,7800.0,83.2227,83.2759,83.1962,83.2139,7800.0
2015-03-24 10:10:00,94.02,94.15,93.99,94.13,10300.0,83.2493,83.3644,83.2227,83.3467,10300.0
2015-03-24 10:20:00,94.13,94.21,94.07,94.12,23800.0,83.3467,83.4175,83.2936,83.3378,23800.0
2015-03-24 10:30:00,94.11,94.16,94.1,94.16,17400.0,83.329,83.3732,83.3201,83.3732,17400.0
2015-03-24 10:40:00,94.11,94.19,93.99,94.02,11900.0,83.329,83.3998,83.2227,83.2493,11900.0
2015-03-24 10:50:00,94.01,94.03,93.91,93.91,10500.0,83.2404,83.2581,83.1519,83.1519,10500.0
2015-03-24 11:00:00,93.91,94.15,93.84,94.09,8500.0,83.1519,83.3644,83.0899,83.3113,8500.0
2015-03-24 11:10:00,94.09,94.22,94.09,94.18,11400.0,83.3113,83.4264,83.3113,83.391,11400.0
2015-03-24 11:20:00,94.17,94.26,94.11,94.25,17800.0,83.3821,83.4618,83.329,83.4529,17800.0
2015-03-24 11:30:00,94.25,94.27,94.09,94.18,27500.0,83.4529,83.4706,83.3113,83.391,27500.0
2015-03-24 11:40:00,94.17,94.22,94.14,94.21,18200.0,83.3821,83.4264,83.3555,83.4175,18200.0
2015-03-24 11:50:00,94.19,94.26,94.15,94.16,11500.0,83.3998,83.4618,83.3644,83.3732,11500.0
2015-03-24 12:00:00,94.16,94.25,94.15,94.21,15300.0,83.3732,83.4529,83.3644,83.4175,15300.0
2015-03-24 12:10:00,94.21,94.33,94.21,94.29,14800.0,83.4175,83.5238,83.4175,83.4884,14800.0
2015-03-24 12:20:00,94.27,94.29,94.12,94.13,17700.0,83.4706,83.4884,83.3378,83.3467,17700.0
2015-03-24 12:30:00,94.14,94.18,94.07,94.09,16100.0,83.3555,83.391,83.2936,83.3113,16100.0
2015-03-24 12:40:00,94.06,94.2,94.04,94.15,40300.0,83.2847,83.4087,83.267,83.3644,40300.0
2015-03-24 12:50:00,94.13,94.15,93.95,93.95,13500.0,83.3467,83.3644,83.1873,83.1873,13500.0
2015-03-24 13:00:00,93.96,94.05,93.94,93.99,10800.0,83.1962,83.2759,83.1785,83.2227,10800.0
2015-03-24 13:10:00,93.99,94.06,93.95,94.06,25800.0,83.2227,83.2847,83.1873,83.2847,25800.0
2015-03-24 13:20:00,94.06,94.07,93.76,93.76,9600.0,83.2847,83.2936,83.0191,83.0191,9600.0
2015-03-24 13:30:00,93.77,93.85,93.71,93.85,13500.0,83.0279,83.0988,82.9748,83.0988,13500.0
2015-03-24 13:40:00,93.85,93.92,93.78,93.87,8900.0,83.0988,83.1607,83.0368,83.1165,8900.0
2015-03-24 13:50:00,93.87,94.07,93.87,94.06,15600.0,83.1165,83.2936,83.1165,83.2847,15600.0
2015-03-24 14:00:00,94.02,94.02,93.84,93.86,15500.0,83.2493,83.2493,83.0899,83.1076,15500.0
2015-03-24 14:10:00,93.86,93.87,93.63,93.63,19200.0,83.1076,83.1165,82.904,82.904,19200.0
2015-03-24 14:20:00,93.63,93.76,93.61,93.71,13100.0,82.904,83.0191,82.8863,82.9748,13100.0
2015-03-24 14:30:00,93.67,93.79,93.57,93.76,19300.0,82.9394,83.0456,82.8508,83.0191,19300.0
2015-03-24 14:40:00,93.73,93.88,93.71,93.84,12900.0,82.9925,83.1253,82.9748,83.0899,12900.0
2015-03-24 14:50:00,93.84,93.85,93.73,93.8,12200.0,83.0899,83.0988,82.9925,83.0545,12200.0
2015-03-24 15:00:00,93.78,93.96,93.77,93.92,16400.0,83.0368,83.1962,83.0279,83.1607,16400.0
2015-03-24 15:10:00,93.92,93.92,93.75,93.8,15400.0,83.1607,83.1607,83.0102,83.0545,15400.0
2015-03-24 15:20:00,93.8,93.81,93.54,93.55,30000.0,83.0545,83.0633,82.8243,82.8331,30000.0
2015-03-24 15:30:00,93.55,93.68,93.54,93.65,23800.0,82.8331,82.9482,82.8243,82.9217,23800.0
2015-03-24 15:40:00,93.66,93.67,93.53,93.55,35400.0,82.9305,82.9394,82.8154,82.8331,35400.0
2015-03-24 15:50:00,93.54,93.57,93.41,93.44,59300.0,82.8243,82.8508,82.7092,82.7357,59300.0
2015-03-25 09:30:00,93.52,93.99,93.48,93.92,41200.0,82.8066,83.2227,82.7711,83.1607,41200.0
2015-03-25 09:40:00,93.89,94.07,93.77,93.78,16700.0,83.1342,83.2936,83.0279,83.0368,16700.0
2015-03-25 09:50:00,93.83,93.9,93.64,93.69,19500.0,83.0811,83.143,82.9128,82.9571,19500.0
2015-03-25 10:00:00,93.72,94.09,93.62,94.04,18800.0,82.9837,83.3113,82.8951,83.267,18800.0
2015-03-25 10:10:00,94.09,94.19,94.05,94.08,32900.0,83.3113,83.3998,83.2759,83.3024,32900.0
2015-03-25 10:20:00,94.04,94.21,94.04,94.11,9300.0,83.267,83.4175,83.267,83.329,9300.0
2015-03-25 10:30:00,94.09,94.24,94.08,94.08,12800.0,83.3113,83.4441,83.3024,83.3024,12800.0
2015-03-25 10:40:00,94.08,94.08,93.82,93.83,8900.0,83.3024,83.3024,83.0722,83.0811,8900.0
2015-03-25 10:50:00,93.84,93.9,93.79,93.87,13100.0,83.0899,83.143,83.0456,83.1165,13100.0
2015-03-25 11:00:00,93.88,93.91,93.75,93.75,10200.0,83.1253,83.1519,83.0102,83.0102,10200.0
2015-03-25 11:10:00,93.75,93.79,93.51,93.57,23900.0,83.0102,83.0456,82.7977,82.8508,23900.0
2015-03-25 11:20:00,93.58,93.79,93.5,93.73,10600.0,82.8597,83.0456,82.7889,82.9925,10600.0
2015-03-25 11:30:00,93.73,93.74,93.21,93.26,10300.0,82.9925,83.0014,82.5321,82.5764,10300.0
2015-03-25 11:40:00,93.21,93.21,93.06,93.06,34300.0,82.5321,82.5321,82.3993,82.3993,34300.0
2015-03-25 11:50:00,93.06,93.2,93.01,93.18,11100.0,82.3993,82.5232,82.355,82.5055,11100.0
2015-03-25 12:00:00,93.17,93.22,93.03,93.2,45200.0,82.4967,82.5409,82.3727,82.5232,45200.0
2015-03-25 12:10:00,93.17,93.48,93.16,93.31,17800.0,82.4967,82.7711,82.4878,82.6206,17800.0
2015-03-25 12:20:00,93.28,93.38,93.12,93.38,18100.0,82.5941,82.6826,82.4524,82.6826,18100.0
2015-03-25 12:30:00,93.35,93.36,93.02,93.1,17100.0,82.656,82.6649,82.3638,82.4347,17100.0
2015-03-25 12:40:00,93.05,93.06,92.92,93.03,12000.0,82.3904,82.3993,82.2753,82.3727,12000.0
2015-03-25 12:50:00,92.98,93.09,92.98,93.05,6600.0,82.3284,82.4258,82.3284,82.3904,6600.0
2015-03-25 13:00:00,93.08,93.09,92.84,92.84,21200.0,82.417,82.4258,82.2045,82.2045,21200.0
2015-03-25 13:10:00,92.84,92.85,92.61,92.71,11500.0,82.2045,82.2133,82.0008,82.0894,11500.0
2015-03-25 13:20:00,92.68,92.69,92.54,92.58,12300.0,82.0628,82.0716,81.9388,81.9743,12300.0
2015-03-25 13:30:00,92.59,92.6,92.45,92.59,17400.0,81.9831,81.992,81.8591,81.9831,17400.0
2015-03-25 13:40:00,92.58,92.63,92.53,92.63,7400.0,81.9743,82.0185,81.93,82.0185,7400.0
2015-03-25 13:50:00,92.62,92.7,92.59,92.63,7300.0,82.0097,82.0805,81.9831,82.0185,7300.0
2015-03-25 14:00:00,92.59,92.69,92.54,92.54,14800.0,81.9831,82.0716,81.9388,81.9388,14800.0
2015-03-25 14:10:00,92.56,92.84,92.55,92.72,15700.0,81.9565,82.2045,81.9477,82.0982,15700.0
2015-03-25 14:20:00,92.75,93.04,92.73,93.02,15600.0,82.1248,82.3816,82.1071,82.3638,15600.0
2015-03-25 14:30:00,93.03,93.04,92.78,92.78,14600.0,82.3727,82.3816,82.1513,82.1513,14600.0
2015-03-25 14:40:00,92.77,92.77,92.61,92.72,21300.0,82.1425,82.1425,82.0008,82.0982,21300.0
2015-03-25 14:50:00,92.73,92.79,92.67,92.68,15300.0,82.1071,82.1602,82.0539,82.0628,15300.0
2015-03-25 15:00:00,92.69,92.74,92.53,92.53,41100.0,82.0716,82.1159,81.93,81.93,41100.0
2015-03-25 15:10:00,92.53,92.63,92.49,92.51,38600.0,81.93,82.0185,81.8946,81.9123,38600.0
2015-03-25 15:20:00,92.51,92.56,92.48,92.5,39500.0,81.9123,81.9565,81.8857,81.9034,39500.0
2015-03-25 15:30:00,92.5,92.53,92.44,92.51,33100.0,81.9034,81.93,81.8503,81.9123,33100.0
2015-03-25 15:40:00,92.5,92.57,92.3,92.33,80100.0,81.9034,81.9654,81.7263,81.7529,80100.0
2015-03-25 15:50:00,92.33,92.39,92.21,92.29,95400.0,81.7529,81.806,81.6466,81.7175,95400.0
2015-03-26 09:30:00,91.9,91.96,91.4,91.82,50700.0,81.3722,81.4253,80.9294,81.3013,50700.0
2015-03-26 09:40:00,91.81,92.05,91.58,92.03,44000.0,81.2925,81.505,81.0888,81.4873,44000.0
2015-03-26 09:50:00,92.02,92.04,91.7,91.78,45200.0,81.4784,81.4961,81.1951,81.2659,45200.0
2015-03-26 10:00:00,91.77,91.79,91.48,91.5,25700.0,81.257,81.2748,81.0003,81.018,25700.0
2015-03-26 10:10:00,91.49,91.53,91.29,91.48,29200.0,81.0091,81.0445,80.832,81.0003,29200.0
2015-03-26 10:20:00,91.47,91.75,91.47,91.7,19500.0,80.9914,81.2393,80.9914,81.1951,19500.0
2015-03-26 10:30:00,91.75,91.96,91.66,91.89,36800.0,81.2393,81.4253,81.1596,81.3633,36800.0
2015-03-26 10:40:00,91.87,92.06,91.76,91.82,20100.0,81.3456,81.5138,81.2482,81.3013,20100.0
2015-03-26 10:50:00,91.84,91.89,91.7,91.79,13400.0,81.319,81.3633,81.1951,81.2748,13400.0
2015-03-26 11:00:00,91.8,91.84,91.58,91.69,20400.0,81.2836,81.319,81.0888,81.1862,20400.0
2015-03-26 11:10:00,91.67,91.69,91.4,91.4,13900.0,81.1685,81.1862,80.9294,80.9294,13900.0
2015-03-26 11:20:00,91.4,91.64,91.34,91.61,12400.0,80.9294,81.1419,80.8763,81.1154,12400.0
2015-03-26 11:30:00,91.59,91.99,91.57,91.99,14000.0,81.0977,81.4518,81.08,81.4518,14000.0
2015-03-26 11:40:00,91.97,92.08,91.84,91.86,11400.0,81.4341,81.5315,81.319,81.3367,11400.0
2015-03-26 11:50:00,91.86,92.02,91.8,92.02,11400.0,81.3367,81.4784,81.2836,81.4784,11400.0
2015-03-26 12:00:00,92.02,92.12,91.93,91.99,10500.0,81.4784,81.5669,81.3987,81.4518,10500.0
2015-03-26 12:10:00,91.98,92.15,91.97,92.03,13900.0,81.443,81.5935,81.4341,81.4873,13900.0
2015-03-26 12:20:00,92.05,92.12,91.89,91.9,17200.0,81.505,81.5669,81.3633,81.3722,17200.0
2015-03-26 12:30:00,91.89,91.99,91.87,91.95,8600.0,81.3633,81.4518,81.3456,81.4164,8600.0
2015-03-26 12:40:00,91.97,92.05,91.86,92.03,9300.0,81.4341,81.505,81.3367,81.4873,9300.0
2015-03-26 12:50:00,92.05,92.18,92.04,92.1,10100.0,81.505,81.6201,81.4961,81.5492,10100.0
2015-03-26 13:00:00,92.09,92.09,91.97,92.03,9600.0,81.5404,81.5404,81.4341,81.4873,9600.0
2015-03-26 13:10:00,92.05,92.06,91.74,91.85,14300.0,81.505,81.5138,81.2305,81.3279,14300.0
2015-03-26 13:20:00,91.86,91.96,91.81,91.95,14200.0,81.3367,81.4253,81.2925,81.4164,14200.0
2015-03-26 13:30:00,91.94,92.01,91.89,91.89,15000.0,81.4076,81.4695,81.3633,81.3633,15000.0
2015-03-26 13:40:00,91.91,92.22,91.91,92.16,15500.0,81.381,81.6555,81.381,81.6024,15500.0
2015-03-26 13:50:00,92.17,92.23,92.09,92.17,17100.0,81.6112,81.6643,81.5404,81.6112,17100.0
2015-03-26 14:00:00,92.15,92.15,91.89,91.93,10400.0,81.5935,81.5935,81.3633,81.3987,10400.0
2015-03-26 14:10:00,91.94,91.99,91.74,91.91,11700.0,81.4076,81.4518,81.2305,81.381,11700.0
2015-03-26 14:20:00,91.91,91.94,91.68,91.7,10000.0,81.381,81.4076,81.1774,81.1951,10000.0
2015-03-26 14:30:00,91.67,91.85,91.67,91.79,10600.0,81.1685,81.3279,81.1685,81.2748,10600.0
2015-03-26 14:40:00,91.78,91.88,91.68,91.68,11300.0,81.2659,81.3544,81.1774,81.1774,11300.0
2015-03-26 14:50:00,91.69,91.78,91.61,91.64,14200.0,81.1862,81.2659,81.1154,81.1419,14200.0
2015-03-26 15:00:00,91.59,91.69,91.57,91.68,18800.0,81.0977,81.1862,81.08,81.1774,18800.0
2015-03-26 15:10:00,91.68,91.76,91.61,91.64,19400.0,81.1774,81.2482,81.1154,81.1419,19400.0
2015-03-26 15:20:00,91.63,91.72,91.59,91.68,21600.0,81.1331,81.2128,81.0977,81.1774,21600.0
2015-03-26 15:30:00,91.68,91.85,91.62,91.67,21000.0,81.1774,81.3279,81.1242,81.1685,21000.0
2015-03-26 15:40:00,91.62,91.68,91.56,91.68,44400.0,81.1242,81.1774,81.0711,81.1774,44400.0
2015-03-26 15:50:00,91.69,91.72,91.53,91.55,92200.0,81.1862,81.2128,81.0445,81.0622,92200.0
2015-03-27 09:30:00,91.26,91.89,91.26,91.76,59700.0,81.1067,81.6666,81.1067,81.551,59700.0
2015-03-27 09:40:00,91.76,92.06,91.72,91.91,17000.0,81.551,81.8176,81.5155,81.6843,17000.0
2015-03-27 09:50:00,91.91,92.04,91.85,92.0,54300.0,81.6843,81.7999,81.631,81.7643,54300.0
2015-03-27 10:00:00,91.98,92.39,91.93,92.2,22800.0,81.7465,82.1109,81.7021,81.9421,22800.0
2015-03-27 10:10:00,92.17,92.23,91.8,91.9,37200.0,81.9154,81.9687,81.5866,81.6754,37200.0
2015-03-27 10:20:00,91.89,91.92,91.84,91.87,35800.0,81.6666,81.6932,81.6221,81.6488,35800.0
2015-03-27 10:30:00,91.85,92.09,91.68,92.08,19100.0,81.631,81.8443,81.4799,81.8354,19100.0
2015-03-27 10:40:00,92.11,92.47,92.11,92.46,25100.0,81.8621,82.182,81.8621,82.1731,25100.0
2015-03-27 10:50:00,92.45,92.61,92.44,92.59,27800.0,82.1643,82.3065,82.1554,82.2887,27800.0
2015-03-27 11:00:00,92.59,92.59,92.52,92.59,12600.0,82.2887,82.2887,82.2265,82.2887,12600.0
2015-03-27 11:10:00,92.58,92.68,92.49,92.49,21800.0,82.2798,82.3687,82.1998,82.1998,21800.0
2015-03-27 11:20:00,92.49,92.57,92.46,92.48,19800.0,82.1998,82.2709,82.1731,82.1909,19800.0
2015-03-27 11:30:00,92.49,92.61,92.47,92.55,18200.0,82.1998,82.3065,82.182,82.2531,18200.0
2015-03-27 11:40:00,92.55,92.61,92.54,92.55,16000.0,82.2531,82.3065,82.2442,82.2531,16000.0
2015-03-27 11:50:00,92.55,92.55,92.21,92.35,17800.0,82.2531,82.2531,81.951,82.0754,17800.0
2015-03-27 12:00:00,92.37,92.47,92.32,92.43,17800.0,82.0932,82.182,82.0487,82.1465,17800.0
2015-03-27 12:10:00,92.45,92.48,92.36,92.41,15100.0,82.1643,82.1909,82.0843,82.1287,15100.0
2015-03-27 12:20:00,92.39,92.62,92.39,92.45,17500.0,82.1109,82.3153,82.1109,82.1643,17500.0
2015-03-27 12:30:00,92.44,92.54,92.38,92.39,13500.0,82.1554,82.2442,82.102,82.1109,13500.0
2015-03-27 12:40:00,92.39,92.54,92.36,92.47,13700.0,82.1109,82.2442,82.0843,82.182,13700.0
2015-03-27 12:50:00,92.47,92.59,92.47,92.57,10200.0,82.182,82.2887,82.182,82.2709,10200.0
2015-03-27 13:00:00,92.58,92.73,92.58,92.61,18300.0,82.2798,82.4131,82.2798,82.3065,18300.0
2015-03-27 13:10:00,92.58,92.61,92.5,92.53,21300.0,82.2798,82.3065,82.2087,82.2354,21300.0
2015-03-27 13:20:00,92.52,92.65,92.49,92.52,15700.0,82.2265,82.342,82.1998,82.2265,15700.0
2015-03-27 13:30:00,92.51,92.56,92.4,92.4,12200.0,82.2176,82.262,82.1198,82.1198,12200.0
2015-03-27 13:40:00,92.4,92.51,92.37,92.45,17700.0,82.1198,82.2176,82.0932,82.1643,17700.0
2015-03-27 13:50:00,92.45,92.56,92.42,92.42,18500.0,82.1643,82.262,82.1376,82.1376,18500.0
2015-03-27 14:00:00,92.41,92.54,92.38,92.51,19600.0,82.1287,82.2442,82.102,82.2176,19600.0
2015-03-27 14:10:00,92.55,92.65,92.47,92.57,16800.0,82.2531,82.342,82.182,82.2709,16800.0
2015-03-27 14:20:00,92.57,92.66,92.51,92.53,11500.0,82.2709,82.3509,82.2176,82.2354,11500.0
2015-03-27 14:30:00,92.5,92.53,92.47,92.51,8200.0,82.2087,82.2354,82.182,82.2176,8200.0
2015-03-27 14:40:00,92.51,92.55,92.45,92.48,13200.0,82.2176,82.2531,82.1643,82.1909,13200.0
2015-03-27 14:50:00,92.49,92.62,92.49,92.55,10300.0,82.1998,82.3153,82.1998,82.2531,10300.0
2015-03-27 15:00:00,92.57,92.69,92.56,92.57,13200.0,82.2709,82.3776,82.262,82.2709,13200.0
2015-03-27 15:10:00,92.56,92.59,92.47,92.48,13700.0,82.262,82.2887,82.182,82.1909,13700.0
2015-03-27 15:20:00,92.48,92.59,92.48,92.52,17400.0,82.1909,82.2887,82.1909,82.2265,17400.0
2015-03-27 15:30:00,92.53,92.73,92.5,92.69,23700.0,82.2354,82.4131,82.2087,82.3776,23700.0
2015-03-27 15:40:00,92.67,92.7,92.4,92.46,61000.0,82.3598,82.3864,82.1198,82.1731,61000.0
2015-03-27 15:50:00,92.46,92.68,92.46,92.54,131700.0,82.1731,82.3687,82.1731,82.2442,131700.0
2015-03-30 09:30:00,93.12,93.42,92.81,93.12,120300.0,82.7597,83.0263,82.4842,82.7597,120300.0
2015-03-30 09:40:00,93.14,93.19,93.03,93.1,37300.0,82.7775,82.8219,82.6797,82.7419,37300.0
2015-03-30 09:50:00,93.13,93.33,93.09,93.14,30100.0,82.7686,82.9464,82.7331,82.7775,30100.0
2015-03-30 10:00:00,93.14,93.31,93.11,93.15,23500.0,82.7775,82.9286,82.7508,82.7864,23500.0
2015-03-30 10:10:00,93.15,93.31,93.13,93.31,13700.0,82.7864,82.9286,82.7686,82.9286,13700.0
2015-03-30 10:20:00,93.33,93.33,93.11,93.2,15700.0,82.9464,82.9464,82.7508,82.8308,15700.0
2015-03-30 10:30:00,93.2,93.34,93.16,93.23,21500.0,82.8308,82.9552,82.7953,82.8575,21500.0
2015-03-30 10:40:00,93.25,93.26,93.11,93.25,15900.0,82.8753,82.8841,82.7508,82.8753,15900.0
2015-03-30 10:50:00,93.26,93.3,93.18,93.21,12000.0,82.8841,82.9197,82.813,82.8397,12000.0
2015-03-30 11:00:00,93.18,93.23,93.04,93.13,18200.0,82.813,82.8575,82.6886,82.7686,18200.0
2015-03-30 11:10:00,93.17,93.33,93.13,93.27,19000.0,82.8042,82.9464,82.7686,82.893,19000.0
2015-03-30 11:20:00,93.27,93.39,93.22,93.35,15900.0,82.893,82.9997,82.8486,82.9641,15900.0
2015-03-30 11:30:00,93.34,93.41,93.28,93.39,9100.0,82.9552,83.0175,82.9019,82.9997,9100.0
2015-03-30 11:40:00,93.4,93.45,93.32,93.41,9400.0,83.0086,83.053,82.9375,83.0175,9400.0
2015-03-30 11:50:00,93.43,93.43,93.27,93.3,11100.0,83.0352,83.0352,82.893,82.9197,11100.0
2015-03-30 12:00:00,93.32,93.46,93.32,93.35,8700.0,82.9375,83.0619,82.9375,82.9641,8700.0
2015-03-30 12:10:00,93.35,93.52,93.32,93.49,11500.0,82.9641,83.1152,82.9375,83.0886,11500.0
2015-03-30 12:20:00,93.51,93.59,93.44,93.56,10700.0,83.1063,83.1774,83.0441,83.1508,10700.0
2015-03-30 12:30:00,93.56,93.56,93.43,93.45,9700.0,83.1508,83.1508,83.0352,83.053,9700.0
2015-03-30 12:40:00,93.45,93.52,93.41,93.46,17300.0,83.053,83.1152,83.0175,83.0619,17300.0
2015-03-30 12:50:00,93.44,93.53,93.38,93.49,5500.0,83.0441,83.1241,82.9908,83.0886,5500.0
2015-03-30 13:00:00,93.51,93.56,93.46,93.53,7500.0,83.1063,83.1508,83.0619,83.1241,7500.0
2015-03-30 13:10:00,93.57,93.58,93.49,93.57,7000.0,83.1596,83.1685,83.0886,83.1596,7000.0
2015-03-30 13:20:00,93.58,93.68,93.53,93.68,9600.0,83.1685,83.2574,83.1241,83.2574,9600.0
2015-03-30 13:30:00,93.69,93.69,93.55,93.55,10700.0,83.2663,83.2663,83.1419,83.1419,10700.0
2015-03-30 13:40:00,93.56,93.67,93.49,93.49,11200.0,83.1508,83.2485,83.0886,83.0886,11200.0
2015-03-30 13:50:00,93.49,93.65,93.44,93.6,21100.0,83.0886,83.2307,83.0441,83.1863,21100.0
2015-03-30 14:00:00,93.61,93.71,93.6,93.7,14200.0,83.1952,83.2841,83.1863,83.2752,14200.0
2015-03-30 14:10:00,93.69,93.77,93.63,93.69,7600.0,83.2663,83.3374,83.213,83.2663,7600.0
2015-03-30 14:20:00,93.68,93.69,93.62,93.67,7200.0,83.2574,83.2663,83.2041,83.2485,7200.0
2015-03-30 14:30:00,93.68,93.74,93.55,93.55,12700.0,83.2574,83.3107,83.1419,83.1419,12700.0
2015-03-30 14:40:00,93.56,93.67,93.48,93.63,13100.0,83.1508,83.2485,83.0797,83.213,13100.0
2015-03-30 14:50:00,93.62,93.76,93.62,93.76,12300.0,83.2041,83.3285,83.2041,83.3285,12300.0
2015-03-30 15:00:00,93.78,93.82,93.7,93.78,13700.0,83.3463,83.3818,83.2752,83.3463,13700.0
2015-03-30 15:10:00,93.78,93.86,93.73,93.86,24200.0,83.3463,83.4174,83.3018,83.4174,24200.0
2015-03-30 15:20:00,93.84,93.85,93.6,93.7,29500.0,83.3996,83.4085,83.1863,83.2752,29500.0
2015-03-30 15:30:00,93.7,93.7,93.59,93.62,31200.0,83.2752,83.2752,83.1774,83.2041,31200.0
2015-03-30 15:40:00,93.62,93.65,93.56,93.61,41400.0,83.2041,83.2307,83.1508,83.1952,41400.0
2015-03-30 15:50:00,93.61,93.69,93.55,93.55,78300.0,83.1952,83.2663,83.1419,83.1419,78300.0
2015-03-31 09:30:00,92.87,93.27,92.87,93.11,29100.0,82.5375,82.893,82.5375,82.7508,29100.0
2015-03-31 09:40:00,93.17,93.32,93.03,93.06,9600.0,82.8042,82.9375,82.6797,82.7064,9600.0
2015-03-31 09:50:00,93.09,93.14,92.93,92.93,25500.0,82.7331,82.7775,82.5909,82.5909,25500.0
2015-03-31 10:00:00,92.97,93.03,92.93,93.01,28400.0,82.6264,82.6797,82.5909,82.662,28400.0
2015-03-31 10:10:00,93.01,93.09,92.92,93.08,15400.0,82.662,82.7331,82.582,82.7242,15400.0
2015-03-31 10:20:00,93.11,93.36,93.1,93.28,8500.0,82.7508,82.973,82.7419,82.9019,8500.0
2015-03-31 10:30:00,93.29,93.38,93.29,93.35,7300.0,82.9108,82.9908,82.9108,82.9641,7300.0
2015-03-31 10:40:00,93.33,93.45,93.33,93.38,13400.0,82.9464,83.053,82.9464,82.9908,13400.0
2015-03-31 10:50:00,93.37,93.37,93.26,93.3,11600.0,82.9819,82.9819,82.8841,82.9197,11600.0
2015-03-31 11:00:00,93.3,93.47,93.29,93.47,13000.0,82.9197,83.0708,82.9108,83.0708,13000.0
2015-03-31 11:10:00,93.47,93.58,93.47,93.5,36300.0,83.0708,83.1685,83.0708,83.0974,36300.0
2015-03-31 11:20:00,93.5,93.51,93.38,93.38,19200.0,83.0974,83.1063,82.9908,82.9908,19200.0
2015-03-31 11:30:00,93.37,93.38,93.15,93.17,12800.0,82.9819,82.9908,82.7864,82.8042,12800.0
2015-03-31 11:40:00,93.17,93.18,93.04,93.11,19300.0,82.8042,82.813,82.6886,82.7508,19300.0
2015-03-31 11:50:00,93.1,93.11,92.91,92.91,16500.0,82.7419,82.7508,82.5731,82.5731,16500.0
2015-03-31 12:00:00,92.9,92.9,92.71,92.71,13800.0,82.5642,82.5642,82.3953,82.3953,13800.0
2015-03-31 12:10:00,92.71,92.81,92.66,92.79,16600.0,82.3953,82.4842,82.3509,82.4664,16600.0
2015-03-31 12:20:00,92.76,92.88,92.76,92.87,7900.0,82.4398,82.5464,82.4398,82.5375,7900.0
2015-03-31 12:30:00,92.87,93.07,92.87,93.03,8700.0,82.5375,82.7153,82.5375,82.6797,8700.0
2015-03-31 12:40:00,93.04,93.13,93.04,93.1,7100.0,82.6886,82.7686,82.6886,82.7419,7100.0
2015-03-31 12:50:00,93.09,93.12,92.99,93.09,7000.0,82.7331,82.7597,82.6442,82.7331,7000.0
2015-03-31 13:00:00,93.07,93.08,93.02,93.05,4500.0,82.7153,82.7242,82.6708,82.6975,4500.0
2015-03-31 13:10:00,93.06,93.15,93.04,93.06,7400.0,82.7064,82.7864,82.6886,82.7064,7400.0
2015-03-31 13:20:00,93.08,93.17,93.08,93.09,6100.0,82.7242,82.8042,82.7242,82.7331,6100.0
2015-03-31 13:30:00,93.09,93.22,93.06,93.14,4200.0,82.7331,82.8486,82.7064,82.7775,4200.0
2015-03-31 13:40:00,93.13,93.26,93.1,93.13,16400.0,82.7686,82.8841,82.7419,82.7686,16400.0
2015-03-31 13:50:00,93.11,93.13,92.97,92.97,8300.0,82.7508,82.7686,82.6264,82.6264,8300.0
2015-03-31 14:00:00,92.99,93.02,92.97,92.98,15300.0,82.6442,82.6708,82.6264,82.6353,15300.0
2015-03-31 14:10:00,92.98,92.99,92.91,92.91,10600.0,82.6353,82.6442,82.5731,82.5731,10600.0
2015-03-31 14:20:00,92.9,92.99,92.85,92.87,11500.0,82.5642,82.6442,82.5198,82.5375,11500.0
2015-03-31 14:30:00,92.86,92.92,92.81,92.92,13900.0,82.5286,82.582,82.4842,82.582,13900.0
2015-03-31 14:40:00,92.9,92.96,92.87,92.94,8700.0,82.5642,82.6175,82.5375,82.5997,8700.0
2015-03-31 14:50:00,92.95,93.01,92.92,93.01,9200.0,82.6086,82.662,82.582,82.662,9200.0
2015-03-31 15:00:00,93.0,93.01,92.71,92.75,15400.0,82.6531,82.662,82.3953,82.4309,15400.0
2015-03-31 15:10:00,92.75,92.77,92.45,92.45,18900.0,82.4309,82.4487,82.1643,82.1643,18900.0
2015-03-31 15:20:00,92.47,92.58,92.39,92.48,17100.0,82.182,82.2798,82.1109,82.1909,17100.0
2015-03-31 15:30:00,92.48,92.54,92.38,92.51,19300.0,82.1909,82.2442,82.102,82.2176,19300.0
2015-03-31 15:40:00,92.51,92.56,92.44,92.49,78600.0,82.2176,82.262,82.1554,82.1998,78600.0
2015-03-31 15:50:00,92.49,92.5,92.25,92.25,190700.0,82.1998,82.2087,81.9865,81.9865,190700.0
2015-04-01 09:30:00,92.46,92.58,91.24,91.27,51600.0,82.1731,82.2798,81.0889,81.1155,51600.0
2015-04-01 09:40:00,91.27,91.39,90.77,90.87,67700.0,81.1155,81.2222,80.6712,80.76,67700.0
2015-04-01 09:50:00,90.86,90.99,90.63,90.78,39600.0,80.7512,80.8667,80.5467,80.6801,39600.0
2015-04-01 10:00:00,90.8,90.95,90.75,90.85,29400.0,80.6978,80.8311,80.6534,80.7423,29400.0
2015-04-01 10:10:00,90.84,91.0,90.67,90.98,35500.0,80.7334,80.8756,80.5823,80.8578,35500.0
2015-04-01 10:20:00,90.97,91.09,90.88,90.95,77000.0,80.8489,80.9556,80.7689,80.8311,77000.0
2015-04-01 10:30:00,90.95,90.95,90.64,90.74,19900.0,80.8311,80.8311,80.5556,80.6445,19900.0
2015-04-01 10:40:00,90.78,91.03,90.75,90.83,36900.0,80.6801,80.9022,80.6534,80.7245,36900.0
2015-04-01 10:50:00,90.82,91.02,90.82,90.95,52500.0,80.7156,80.8934,80.7156,80.8311,52500.0
2015-04-01 11:00:00,90.96,91.06,90.84,91.03,57300.0,80.84,80.9289,80.7334,80.9022,57300.0
2015-04-01 11:10:00,91.03,91.15,90.98,91.07,197500.0,80.9022,81.0089,80.8578,80.9378,197500.0
2015-04-01 11:20:00,91.07,91.11,90.95,91.01,32800.0,80.9378,80.9733,80.8311,80.8845,32800.0
2015-04-01 11:30:00,91.01,91.07,90.9,90.99,12900.0,80.8845,80.9378,80.7867,80.8667,12900.0
2015-04-01 11:40:00,91.01,91.27,91.01,91.21,24900.0,80.8845,81.1155,80.8845,81.0622,24900.0
2015-04-01 11:50:00,91.22,91.23,90.98,91.05,21600.0,81.0711,81.08,80.8578,80.92,21600.0
2015-04-01 12:00:00,91.05,91.13,90.99,91.03,18900.0,80.92,80.9911,80.8667,80.9022,18900.0
2015-04-01 12:10:00,91.04,91.09,90.93,90.97,30200.0,80.9111,80.9556,80.8134,80.8489,30200.0
2015-04-01 12:20:00,90.99,91.14,90.93,91.1,17500.0,80.8667,81.0,80.8134,80.9645,17500.0
2015-04-01 12:30:00,91.1,91.1,90.96,91.01,15000.0,80.9645,80.9645,80.84,80.8845,15000.0
2015-04-01 12:40:00,91.02,91.11,90.94,91.05,118000.0,80.8934,80.9733,80.8223,80.92,118000.0
2015-04-01 12:50:00,91.06,91.26,91.06,91.12,13100.0,80.9289,81.1067,80.9289,80.9822,13100.0
2015-04-01 13:00:00,91.1,91.16,91.05,91.16,10500.0,80.9645,81.0178,80.92,81.0178,10500.0
2015-04-01 13:10:00,91.16,91.35,91.16,91.24,26500.0,81.0178,81.1866,81.0178,81.0889,26500.0
2015-04-01 13:20:00,91.24,91.25,91.14,91.17,23300.0,81.0889,81.0978,81.0,81.0267,23300.0
2015-04-01 13:30:00,91.18,91.19,91.09,91.12,22500.0,81.0356,81.0444,80.9556,80.9822,22500.0
2015-04-01 13:40:00,91.14,91.24,91.12,91.19,33000.0,81.0,81.0889,80.9822,81.0444,33000.0
2015-04-01 13:50:00,91.18,91.23,91.08,91.13,25000.0,81.0356,81.08,80.9467,80.9911,25000.0
2015-04-01 14:00:00,91.16,91.23,91.09,91.19,18900.0,81.0178,81.08,80.9556,81.0444,18900.0
2015-04-01 14:10:00,91.19,91.24,90.89,91.0,18800.0,81.0444,81.0889,80.7778,80.8756,18800.0
2015-04-01 14:20:00,90.97,91.02,90.9,90.91,11900.0,80.8489,80.8934,80.7867,80.7956,11900.0
2015-04-01 14:30:00,90.9,90.92,90.79,90.89,13800.0,80.7867,80.8045,80.6889,80.7778,13800.0
2015-04-01 14:40:00,90.88,91.01,90.84,91.01,8500.0,80.7689,80.8845,80.7334,80.8845,8500.0
2015-04-01 14:50:00,91.0,91.04,90.88,90.9,28400.0,80.8756,80.9111,80.7689,80.7867,28400.0
2015-04-01 15:00:00,90.91,90.96,90.79,90.81,33800.0,80.7956,80.84,80.6889,80.7067,33800.0
2015-04-01 15:10:00,90.79,90.91,90.77,90.78,26700.0,80.6889,80.7956,80.6712,80.6801,26700.0
2015-04-01 15:20:00,90.79,90.93,90.78,90.87,26300.0,80.6889,80.8134,80.6801,80.76,26300.0
2015-04-01 15:30:00,90.83,91.08,90.82,90.94,39300.0,80.7245,80.9467,80.7156,80.8223,39300.0
2015-04-01 15:40:00,90.94,90.99,90.76,90.96,79300.0,80.8223,80.8667,80.6623,80.84,79300.0
2015-04-01 15:50:00,90.95,91.18,90.94,91.18,135200.0,80.8311,81.0356,80.8223,81.0356,135200.0
2015-04-02 09:30:00,90.22,91.12,90.19,90.94,79400.0,80.1824,80.9822,80.1557,80.8223,79400.0
2015-04-02 09:40:00,90.99,91.51,90.73,91.51,34300.0,80.8667,81.3288,80.6356,81.3288,34300.0
2015-04-02 09:50:00,91.48,91.7,91.48,91.61,20900.0,81.3022,81.4977,81.3022,81.4177,20900.0
2015-04-02 10:00:00,91.61,91.87,91.59,91.61,30500.0,81.4177,81.6488,81.3999,81.4177,30500.0
2015-04-02 10:10:00,91.61,91.74,91.59,91.69,38200.0,81.4177,81.5333,81.3999,81.4888,38200.0
2015-04-02 10:20:00,91.7,91.74,91.6,91.66,53000.0,81.4977,81.5333,81.4088,81.4622,53000.0
2015-04-02 10:30:00,91.65,91.65,91.47,91.47,21500.0,81.4533,81.4533,81.2933,81.2933,21500.0
2015-04-02 10:40:00,91.47,91.58,91.32,91.35,19500.0,81.2933,81.3911,81.16,81.1866,19500.0
2015-04-02 10:50:00,91.34,91.36,91.24,91.36,20700.0,81.1778,81.1955,81.0889,81.1955,20700.0
2015-04-02 11:00:00,91.35,91.53,91.34,91.5,15000.0,81.1866,81.3466,81.1778,81.32,15000.0
2015-04-02 11:10:00,91.54,91.59,91.47,91.58,18000.0,81.3555,81.3999,81.2933,81.3911,18000.0
2015-04-02 11:20:00,91.58,91.63,91.5,91.52,13200.0,81.3911,81.4355,81.32,81.3377,13200.0
2015-04-02 11:30:00,91.51,91.53,91.42,91.42,9800.0,81.3288,81.3466,81.2489,81.2489,9800.0
2015-04-02 11:40:00,91.43,91.43,91.24,91.29,13700.0,81.2577,81.2577,81.0889,81.1333,13700.0
2015-04-02 11:50:00,91.28,91.33,91.13,91.15,15300.0,81.1244,81.1689,80.9911,81.0089,15300.0
2015-04-02 12:00:00,91.12,91.14,90.87,90.99,13200.0,80.9822,81.0,80.76,80.8667,13200.0
2015-04-02 12:10:00,90.97,91.06,90.97,91.06,14600.0,80.8489,80.9289,80.8489,80.9289,14600.0
2015-04-02 12:20:00,91.05,91.08,91.0,91.0,6300.0,80.92,80.9467,80.8756,80.8756,6300.0
2015-04-02 12:30:00,91.02,91.1,91.0,91.1,10500.0,80.8934,80.9645,80.8756,80.9645,10500.0
2015-04-02 12:40:00,91.15,91.22,91.13,91.13,7700.0,81.0089,81.0711,80.9911,80.9911,7700.0
2015-04-02 12:50:00,91.15,91.16,91.07,91.07,10100.0,81.0089,81.0178,80.9378,80.9378,10100.0
2015-04-02 13:00:00,91.06,91.11,90.98,91.09,13600.0,80.9289,80.9733,80.8578,80.9556,13600.0
2015-04-02 13:10:00,91.09,91.34,91.08,91.34,7000.0,80.9556,81.1778,80.9467,81.1778,7000.0
2015-04-02 13:20:00,91.35,91.36,91.23,91.28,6300.0,81.1866,81.1955,81.08,81.1244,6300.0
2015-04-02 13:30:00,91.29,91.29,91.15,91.18,14400.0,81.1333,81.1333,81.0089,81.0356,14400.0
2015-04-02 13:40:00,91.19,91.19,91.07,91.19,23600.0,81.0444,81.0444,80.9378,81.0444,23600.0
2015-04-02 13:50:00,91.2,91.24,91.17,91.24,9400.0,81.0533,81.0889,81.0267,81.0889,9400.0
2015-04-02 14:00:00,91.25,91.28,91.2,91.28,10400.0,81.0978,81.1244,81.0533,81.1244,10400.0
2015-04-02 14:10:00,91.27,91.44,91.25,91.42,9600.0,81.1155,81.2666,81.0978,81.2489,9600.0
2015-04-02 14:20:00,91.42,91.43,91.27,91.28,9800.0,81.2489,81.2577,81.1155,81.1244,9800.0
2015-04-02 14:30:00,91.29,91.35,91.27,91.27,12800.0,81.1333,81.1866,81.1155,81.1155,12800.0
2015-04-02 14:40:00,91.27,91.27,91.12,91.2,14900.0,81.1155,81.1155,80.9822,81.0533,14900.0
2015-04-02 14:50:00,91.2,91.21,91.14,91.14,14600.0,81.0533,81.0622,81.0,81.0,14600.0
2015-04-02 15:00:00,91.14,91.29,91.14,91.28,13300.0,81.0,81.1333,81.0,81.1244,13300.0
2015-04-02 15:10:00,91.27,91.27,91.17,91.18,19000.0,81.1155,81.1155,81.0267,81.0356,19000.0
2015-04-02 15:20:00,91.18,91.28,91.12,91.28,21200.0,81.0356,81.1244,80.9822,81.1244,21200.0
2015-04-02 15:30:00,91.27,91.31,91.2,91.27,26400.0,81.1155,81.1511,81.0533,81.1155,26400.0
2015-04-02 15:40:00,91.27,91.35,91.24,91.35,27600.0,81.1155,81.1866,81.0889,81.1866,27600.0
2015-04-02 15:50:00,91.33,91.33,91.09,91.09,66500.0,81.1689,81.1689,80.9556,80.9556,66500.0
2015-04-06 09:30:00,90.45,90.88,90.36,90.85,28100.0,80.3868,80.7689,80.3068,80.7423,28100.0
2015-04-06 09:40:00,90.93,91.2,90.93,91.09,17500.0,80.8134,81.0533,80.8134,80.9556,17500.0
2015-04-06 09:50:00,91.12,91.16,90.8,91.05,12600.0,80.9822,81.0178,80.6978,80.92,12600.0
2015-04-06 10:00:00,91.09,91.15,90.89,90.98,14000.0,80.9556,81.0089,80.7778,80.8578,14000.0
2015-04-06 10:10:00,90.96,91.16,90.91,91.12,8600.0,80.84,81.0178,80.7956,80.9822,8600.0
2015-04-06 10:20:00,91.13,91.45,91.13,91.45,9900.0,80.9911,81.2755,80.9911,81.2755,9900.0
2015-04-06 10:30:00,91.47,91.56,91.39,91.47,8600.0,81.2933,81.3733,81.2222,81.2933,8600.0
2015-04-06 10:40:00,91.44,91.48,91.31,91.45,12800.0,81.2666,81.3022,81.1511,81.2755,12800.0
2015-04-06 10:50:00,91.45,91.63,91.4,91.62,9500.0,81.2755,81.4355,81.2311,81.4266,9500.0
2015-04-06 11:00:00,91.62,91.76,91.58,91.74,13800.0,81.4266,81.551,81.3911,81.5333,13800.0
2015-04-06 11:10:00,91.74,91.76,91.57,91.71,13600.0,81.5333,81.551,81.3822,81.5066,13600.0
2015-04-06 11:20:00,91.71,91.81,91.66,91.74,15500.0,81.5066,81.5955,81.4622,81.5333,15500.0
2015-04-06 11:30:00,91.71,91.73,91.61,91.66,13500.0,81.5066,81.5244,81.4177,81.4622,13500.0
2015-04-06 11:40:00,91.67,91.71,91.56,91.59,16700.0,81.471,81.5066,81.3733,81.3999,16700.0
2015-04-06 11:50:00,91.59,91.71,91.56,91.71,13600.0,81.3999,81.5066,81.3733,81.5066,13600.0
2015-04-06 12:00:00,91.68,91.83,91.68,91.77,8900.0,81.4799,81.6132,81.4799,81.5599,8900.0
2015-04-06 12:10:00,91.76,91.8,91.69,91.8,11900.0,81.551,81.5866,81.4888,81.5866,11900.0
2015-04-06 12:20:00,91.78,91.95,91.78,91.95,11000.0,81.5688,81.7199,81.5688,81.7199,11000.0
2015-04-06 12:30:00,91.94,91.96,91.88,91.9,16400.0,81.711,81.7288,81.6577,81.6754,16400.0
2015-04-06 12:40:00,91.94,92.03,91.93,92.01,8500.0,81.711,81.791,81.7021,81.7732,8500.0
2015-04-06 12:50:00,92.02,92.14,91.96,92.14,18000.0,81.7821,81.8887,81.7288,81.8887,18000.0
2015-04-06 13:00:00,92.13,92.18,92.08,92.11,9800.0,81.8799,81.9243,81.8354,81.8621,9800.0
2015-04-06 13:10:00,92.11,92.14,92.0,92.05,14000.0,81.8621,81.8887,81.7643,81.8088,14000.0
2015-04-06 13:20:00,92.08,92.15,92.06,92.13,6500.0,81.8354,81.8976,81.8176,81.8799,6500.0
2015-04-06 13:30:00,92.15,92.18,92.06,92.06,9300.0,81.8976,81.9243,81.8176,81.8176,9300.0
2015-04-06 13:40:00,92.06,92.11,91.98,92.1,9900.0,81.8176,81.8621,81.7465,81.8532,9900.0
2015-04-06 13:50:00,92.08,92.12,92.02,92.05,11200.0,81.8354,81.871,81.7821,81.8088,11200.0
2015-04-06 14:00:00,92.05,92.08,91.9,91.9,7400.0,81.8088,81.8354,81.6754,81.6754,7400.0
2015-04-06 14:10:00,91.92,92.05,91.91,92.04,12800.0,81.6932,81.8088,81.6843,81.7999,12800.0
2015-04-06 14:20:00,92.07,92.09,91.92,91.94,8900.0,81.8265,81.8443,81.6932,81.711,8900.0
2015-04-06 14:30:00,91.95,92.08,91.95,92.03,11900.0,81.7199,81.8354,81.7199,81.791,11900.0
2015-04-06 14:40:00,92.04,92.1,92.0,92.0,13400.0,81.7999,81.8532,81.7643,81.7643,13400.0
2015-04-06 14:50:00,92.01,92.06,91.97,91.98,11900.0,81.7732,81.8176,81.7377,81.7465,11900.0
2015-04-06 15:00:00,91.98,92.03,91.92,91.95,17200.0,81.7465,81.791,81.6932,81.7199,17200.0
2015-04-06 15:10:00,91.96,92.01,91.84,91.86,14000.0,81.7288,81.7732,81.6221,81.6399,14000.0
2015-04-06 15:20:00,91.87,91.92,91.83,91.9,16400.0,81.6488,81.6932,81.6132,81.6754,16400.0
2015-04-06 15:30:00,91.91,91.93,91.84,91.91,17100.0,81.6843,81.7021,81.6221,81.6843,17100.0
2015-04-06 15:40:00,91.91,91.96,91.81,91.81,45500.0,81.6843,81.7288,81.5955,81.5955,45500.0
2015-04-06 15:50:00,91.8,91.86,91.74,91.78,105700.0,81.5866,81.6399,81.5333,81.5688,105700.0
2015-04-07 09:30:00,91.94,92.29,91.92,92.27,32200.0,81.711,82.0221,81.6932,82.0043,32200.0
2015-04-07 09:40:00,92.26,92.39,92.16,92.17,63500.0,81.9954,82.1109,81.9065,81.9154,63500.0
2015-04-07 09:50:00,92.25,92.36,92.02,92.07,17300.0,81.9865,82.0843,81.7821,81.8265,17300.0
2015-04-07 10:00:00,92.03,92.17,91.94,91.98,17500.0,81.791,81.9154,81.711,81.7465,17500.0
2015-04-07 10:10:00,91.98,92.07,91.89,92.03,32100.0,81.7465,81.8265,81.6666,81.791,32100.0
2015-04-07 10:20:00,92.05,92.08,92.01,92.04,56500.0,81.8088,81.8354,81.7732,81.7999,56500.0
2015-04-07 10:30:00,92.05,92.08,91.99,92.06,42300.0,81.8088,81.8354,81.7554,81.8176,42300.0
2015-04-07 10:40:00,92.07,92.2,92.01,92.11,16900.0,81.8265,81.9421,81.7732,81.8621,16900.0
2015-04-07 10:50:00,92.07,92.07,91.81,91.83,15800.0,81.8265,81.8265,81.5955,81.6132,15800.0
2015-04-07 11:00:00,91.83,91.91,91.8,91.91,10200.0,81.6132,81.6843,81.5866,81.6843,10200.0
2015-04-07 11:10:00,91.96,91.98,91.8,91.8,11300.0,81.7288,81.7465,81.5866,81.5866,11300.0
2015-04-07 11:20:00,91.8,91.86,91.77,91.81,6900.0,81.5866,81.6399,81.5599,81.5955,6900.0
2015-04-07 11:30:00,91.83,91.93,91.83,91.91,5700.0,81.6132,81.7021,81.6132,81.6843,5700.0
2015-04-07 11:40:00,91.88,91.93,91.85,91.93,5700.0,81.6577,81.7021,81.631,81.7021,5700.0
2015-04-07 11:50:00,91.95,92.04,91.94,92.02,11100.0,81.7199,81.7999,81.711,81.7821,11100.0
2015-04-07 12:00:00,92.02,92.1,92.01,92.08,9300.0,81.7821,81.8532,81.7732,81.8354,9300.0
2015-04-07 12:10:00,92.08,92.14,92.05,92.09,13100.0,81.8354,81.8887,81.8088,81.8443,13100.0
2015-04-07 12:20:00,92.09,92.16,92.06,92.15,12500.0,81.8443,81.9065,81.8176,81.8976,12500.0
2015-04-07 12:30:00,92.13,92.16,92.1,92.14,8100.0,81.8799,81.9065,81.8532,81.8887,8100.0
2015-04-07 12:40:00,92.16,92.16,92.1,92.12,19300.0,81.9065,81.9065,81.8532,81.871,19300.0
2015-04-07 12:50:00,92.12,92.17,92.12,92.16,8300.0,81.871,81.9154,81.871,81.9065,8300.0
2015-04-07 13:00:00,92.17,92.23,92.12,92.19,15200.0,81.9154,81.9687,81.871,81.9332,15200.0
2015-04-07 13:10:00,92.16,92.29,92.13,92.26,5700.0,81.9065,82.0221,81.8799,81.9954,5700.0
2015-04-07 13:20:00,92.27,92.33,92.26,92.3,14100.0,82.0043,82.0576,81.9954,82.0309,14100.0
2015-04-07 13:30:00,92.29,92.29,92.15,92.16,10400.0,82.0221,82.0221,81.8976,81.9065,10400.0
2015-04-07 13:40:00,92.17,92.23,92.11,92.17,10600.0,81.9154,81.9687,81.8621,81.9154,10600.0
2015-04-07 13:50:00,92.19,92.26,92.18,92.26,9400.0,81.9332,81.9954,81.9243,81.9954,9400.0
2015-04-07 14:00:00,92.26,92.26,92.16,92.22,7300.0,81.9954,81.9954,81.9065,81.9598,7300.0
2015-04-07 14:10:00,92.22,92.22,92.15,92.15,6400.0,81.9598,81.9598,81.8976,81.8976,6400.0
2015-04-07 14:20:00,92.12,92.14,92.05,92.06,8100.0,81.871,81.8887,81.8088,81.8176,8100.0
2015-04-07 14:30:00,92.06,92.07,92.0,92.03,12200.0,81.8176,81.8265,81.7643,81.791,12200.0
2015-04-07 14:40:00,92.02,92.1,92.01,92.09,13300.0,81.7821,81.8532,81.7732,81.8443,13300.0
2015-04-07 14:50:00,92.1,92.11,91.97,92.0,10800.0,81.8532,81.8621,81.7377,81.7643,10800.0
2015-04-07 15:00:00,92.0,92.02,91.94,91.94,8900.0,81.7643,81.7821,81.711,81.711,8900.0
2015-04-07 15:10:00,91.92,91.92,91.85,91.87,24600.0,81.6932,81.6932,81.631,81.6488,24600.0
2015-04-07 15:20:00,91.87,91.87,91.71,91.72,42500.0,81.6488,81.6488,81.5066,81.5155,42500.0
2015-04-07 15:30:00,91.72,91.73,91.54,91.56,56100.0,81.5155,81.5244,81.3555,81.3733,56100.0
2015-04-07 15:40:00,91.56,91.68,91.49,91.62,60000.0,81.3733,81.4799,81.3111,81.4266,60000.0
2015-04-07 15:50:00,91.63,91.64,91.46,91.47,59100.0,81.4355,81.4444,81.2844,81.2933,59100.0
2015-04-08 09:30:00,91.68,92.21,91.58,92.16,58400.0,81.4799,81.951,81.3911,81.9065,58400.0
2015-04-08 09:40:00,92.18,92.34,92.07,92.11,33400.0,81.9243,82.0665,81.8265,81.8621,33400.0
2015-04-08 09:50:00,92.15,92.17,92.0,92.04,22700.0,81.8976,81.9154,81.7643,81.7999,22700.0
2015-04-08 10:00:00,92.02,92.07,91.82,91.83,19800.0,81.7821,81.8265,81.6044,81.6132,19800.0
2015-04-08 10:10:00,91.83,91.84,91.69,91.71,12500.0,81.6132,81.6221,81.4888,81.5066,12500.0
2015-04-08 10:20:00,91.72,91.88,91.71,91.86,13200.0,81.5155,81.6577,81.5066,81.6399,13200.0
2015-04-08 10:30:00,91.83,91.86,91.74,91.74,14400.0,81.6132,81.6399,81.5333,81.5333,14400.0
2015-04-08 10:40:00,91.72,91.72,91.44,91.65,18800.0,81.5155,81.5155,81.2666,81.4533,18800.0
2015-04-08 10:50:00,91.68,91.81,91.65,91.79,17600.0,81.4799,81.5955,81.4533,81.5777,17600.0
2015-04-08 11:00:00,91.78,91.87,91.73,91.8,20700.0,81.5688,81.6488,81.5244,81.5866,20700.0
2015-04-08 11:10:00,91.81,91.9,91.74,91.9,12900.0,81.5955,81.6754,81.5333,81.6754,12900.0
2015-04-08 11:20:00,91.9,91.94,91.78,91.9,16000.0,81.6754,81.711,81.5688,81.6754,16000.0
2015-04-08 11:30:00,91.89,92.0,91.89,91.97,21000.0,81.6666,81.7643,81.6666,81.7377,21000.0
2015-04-08 11:40:00,91.97,92.11,91.96,92.04,16700.0,81.7377,81.8621,81.7288,81.7999,16700.0
2015-04-08 11:50:00,92.04,92.04,91.88,91.9,12500.0,81.7999,81.7999,81.6577,81.6754,12500.0
2015-04-08 12:00:00,91.93,91.97,91.79,91.8,10300.0,81.7021,81.7377,81.5777,81.5866,10300.0
2015-04-08 12:10:00,91.81,91.91,91.8,91.89,9400.0,81.5955,81.6843,81.5866,81.6666,9400.0
2015-04-08 12:20:00,91.89,91.96,91.88,91.9,6900.0,81.6666,81.7288,81.6577,81.6754,6900.0
2015-04-08 12:30:00,91.9,91.94,91.84,91.87,9600.0,81.6754,81.711,81.6221,81.6488,9600.0
2015-04-08 12:40:00,91.89,92.02,91.89,92.01,8000.0,81.6666,81.7821,81.6666,81.7732,8000.0
2015-04-08 12:50:00,92.01,92.02,91.93,91.96,11900.0,81.7732,81.7821,81.7021,81.7288,11900.0
2015-04-08 13:00:00,91.95,91.99,91.92,91.99,6300.0,81.7199,81.7554,81.6932,81.7554,6300.0
2015-04-08 13:10:00,92.0,92.06,91.88,91.91,12400.0,81.7643,81.8176,81.6577,81.6843,12400.0
2015-04-08 13:20:00,91.93,91.96,91.89,91.9,12300.0,81.7021,81.7288,81.6666,81.6754,12300.0
2015-04-08 13:30:00,91.89,91.9,91.8,91.8,8900.0,81.6666,81.6754,81.5866,81.5866,8900.0
2015-04-08 13:40:00,91.8,91.81,91.74,91.76,14100.0,81.5866,81.5955,81.5333,81.551,14100.0
2015-04-08 13:50:00,91.79,91.89,91.73,91.77,11300.0,81.5777,81.6666,81.5244,81.5599,11300.0
2015-04-08 14:00:00,91.79,91.79,91.45,91.45,14900.0,81.5777,81.5777,81.2755,81.2755,14900.0
2015-04-08 14:10:00,91.48,91.96,91.41,91.96,18300.0,81.3022,81.7288,81.24,81.7288,18300.0
2015-04-08 14:20:00,91.98,92.05,91.91,92.03,61500.0,81.7465,81.8088,81.6843,81.791,61500.0
2015-04-08 14:30:00,92.01,92.07,91.95,91.99,16600.0,81.7732,81.8265,81.7199,81.7554,16600.0
2015-04-08 14:40:00,91.97,92.08,91.9,92.08,16100.0,81.7377,81.8354,81.6754,81.8354,16100.0
2015-04-08 14:50:00,92.06,92.1,91.88,91.92,13100.0,81.8176,81.8532,81.6577,81.6932,13100.0
2015-04-08 15:00:00,91.96,92.13,91.96,92.12,22200.0,81.7288,81.8799,81.7288,81.871,22200.0
2015-04-08 15:10:00,92.12,92.12,91.96,92.01,21000.0,81.871,81.871,81.7288,81.7732,21000.0
2015-04-08 15:20:00,92.01,92.09,91.9,92.02,18800.0,81.7732,81.8443,81.6754,81.7821,18800.0
2015-04-08 15:30:00,92.02,92.04,91.96,92.03,24800.0,81.7821,81.7999,81.7288,81.791,24800.0
2015-04-08 15:40:00,92.04,92.11,91.96,91.98,52300.0,81.7999,81.8621,81.7288,81.7465,52300.0
2015-04-08 15:50:00,91.98,92.04,91.95,92.03,40800.0,81.7465,81.7999,81.7199,81.791,40800.0
2015-04-09 09:30:00,91.79,92.24,91.61,92.24,111300.0,81.5777,81.9776,81.4177,81.9776,111300.0
2015-04-09 09:40:00,92.2,92.2,91.94,91.98,14400.0,81.9421,81.9421,81.711,81.7465,14400.0
2015-04-09 09:50:00,91.88,92.15,91.86,92.11,22400.0,81.6577,81.8976,81.6399,81.8621,22400.0
2015-04-09 10:00:00,92.2,92.25,92.12,92.21,14600.0,81.9421,81.9865,81.871,81.951,14600.0
2015-04-09 10:10:00,92.22,92.24,92.03,92.05,13700.0,81.9598,81.9776,81.791,81.8088,13700.0
2015-04-09 10:20:00,92.04,92.08,91.87,92.08,14500.0,81.7999,81.8354,81.6488,81.8354,14500.0
2015-04-09 10:30:00,92.06,92.09,91.94,91.98,7200.0,81.8176,81.8443,81.711,81.7465,7200.0
2015-04-09 10:40:00,91.99,92.0,91.83,91.89,10500.0,81.7554,81.7643,81.6132,81.6666,10500.0
2015-04-09 10:50:00,91.93,91.94,91.7,91.84,13400.0,81.7021,81.711,81.4977,81.6221,13400.0
2015-04-09 11:00:00,91.85,91.85,91.72,91.77,14400.0,81.631,81.631,81.5155,81.5599,14400.0
2015-04-09 11:10:00,91.74,91.77,91.67,91.68,16900.0,81.5333,81.5599,81.471,81.4799,16900.0
2015-04-09 11:20:00,91.7,91.89,91.66,91.87,13200.0,81.4977,81.6666,81.4622,81.6488,13200.0
2015-04-09 11:30:00,91.87,91.96,91.87,91.93,7300.0,81.6488,81.7288,81.6488,81.7021,7300.0
2015-04-09 11:40:00,91.94,92.15,91.94,91.99,11200.0,81.711,81.8976,81.711,81.7554,11200.0
2015-04-09 11:50:00,91.94,92.05,91.94,91.96,8100.0,81.711,81.8088,81.711,81.7288,8100.0
2015-04-09 12:00:00,92.0,92.07,92.0,92.01,12800.0,81.7643,81.8265,81.7643,81.7732,12800.0
2015-04-09 12:10:00,92.03,92.1,91.93,92.01,14200.0,81.791,81.8532,81.7021,81.7732,14200.0
2015-04-09 12:20:00,92.0,92.13,91.96,92.13,15400.0,81.7643,81.8799,81.7288,81.8799,15400.0
2015-04-09 12:30:00,92.12,92.26,92.12,92.21,55000.0,81.871,81.9954,81.871,81.951,55000.0
2015-04-09 12:40:00,92.22,92.33,92.21,92.33,21500.0,81.9598,82.0576,81.951,82.0576,21500.0
2015-04-09 12:50:00,92.34,92.48,92.32,92.48,20900.0,82.0665,82.1909,82.0487,82.1909,20900.0
2015-04-09 13:00:00,92.48,92.52,92.39,92.41,27200.0,82.1909,82.2265,82.1109,82.1287,27200.0
2015-04-09 13:10:00,92.39,92.49,92.39,92.47,23800.0,82.1109,82.1998,82.1109,82.182,23800.0
2015-04-09 13:20:00,92.47,92.54,92.37,92.37,47400.0,82.182,82.2442,82.0932,82.0932,47400.0
2015-04-09 13:30:00,92.38,92.39,92.25,92.25,24700.0,82.102,82.1109,81.9865,81.9865,24700.0
2015-04-09 13:40:00,92.25,92.26,92.18,92.21,21200.0,81.9865,81.9954,81.9243,81.951,21200.0
2015-04-09 13:50:00,92.21,92.24,92.1,92.1,27300.0,81.951,81.9776,81.8532,81.8532,27300.0
2015-04-09 14:00:00,92.11,92.12,92.07,92.07,25700.0,81.8621,81.871,81.8265,81.8265,25700.0
2015-04-09 14:10:00,92.08,92.1,92.0,92.04,23900.0,81.8354,81.8532,81.7643,81.7999,23900.0
2015-04-09 14:20:00,92.04,92.05,91.92,92.03,19500.0,81.7999,81.8088,81.6932,81.791,19500.0
2015-04-09 14:30:00,92.03,92.27,92.02,92.27,17000.0,81.791,82.0043,81.7821,82.0043,17000.0
2015-04-09 14:40:00,92.28,92.36,92.28,92.36,76100.0,82.0132,82.0843,82.0132,82.0843,76100.0
2015-04-09 14:50:00,92.36,92.52,92.35,92.38,41700.0,82.0843,82.2265,82.0754,82.102,41700.0
2015-04-09 15:00:00,92.38,92.6,92.37,92.6,21300.0,82.102,82.2976,82.0932,82.2976,21300.0
2015-04-09 15:10:00,92.59,92.86,92.59,92.81,42300.0,82.2887,82.5286,82.2887,82.4842,42300.0
2015-04-09 15:20:00,92.81,92.93,92.81,92.9,34300.0,82.4842,82.5909,82.4842,82.5642,34300.0
2015-04-09 15:30:00,92.89,92.92,92.81,92.84,32800.0,82.5553,82.582,82.4842,82.5109,32800.0
2015-04-09 15:40:00,92.84,92.94,92.79,92.92,61900.0,82.5109,82.5997,82.4664,82.582,61900.0
2015-04-09 15:50:00,92.92,93.11,92.9,93.07,134800.0,82.582,82.7508,82.5642,82.7153,134800.0
2015-04-10 09:30:00,92.92,93.34,92.92,93.14,31800.0,82.582,82.9552,82.582,82.7775,31800.0
2015-04-10 09:40:00,93.09,93.4,93.0,93.39,27500.0,82.7331,83.0086,82.6531,82.9997,27500.0
2015-04-10 09:50:00,93.41,93.57,93.35,93.51,29000.0,83.0175,83.1596,82.9641,83.1063,29000.0
2015-04-10 10:00:00,93.51,93.61,93.48,93.5,24200.0,83.1063,83.1952,83.0797,83.0974,24200.0
2015-04-10 10:10:00,93.5,93.57,93.43,93.51,41000.0,83.0974,83.1596,83.0352,83.1063,41000.0
2015-04-10 10:20:00,93.48,93.54,93.4,93.45,17100.0,83.0797,83.133,83.0086,83.053,17100.0
2015-04-10 10:30:00,93.47,93.54,93.46,93.48,12800.0,83.0708,83.133,83.0619,83.0797,12800.0
2015-04-10 10:40:00,93.5,93.55,93.46,93.48,12400.0,83.0974,83.1419,83.0619,83.0797,12400.0
2015-04-10 10:50:00,93.48,93.76,93.47,93.76,35300.0,83.0797,83.3285,83.0708,83.3285,35300.0
2015-04-10 11:00:00,93.73,93.82,93.73,93.82,14700.0,83.3018,83.3818,83.3018,83.3818,14700.0
2015-04-10 11:10:00,93.82,93.83,93.74,93.8,14100.0,83.3818,83.3907,83.3107,83.3641,14100.0
2015-04-10 11:20:00,93.79,93.95,93.77,93.92,15300.0,83.3552,83.4974,83.3374,83.4707,15300.0
2015-04-10 11:30:00,93.91,93.95,93.84,93.95,10800.0,83.4618,83.4974,83.3996,83.4974,10800.0
2015-04-10 11:40:00,93.95,93.97,93.91,93.93,10200.0,83.4974,83.5151,83.4618,83.4796,10200.0
2015-04-10 11:50:00,93.92,94.06,93.91,94.04,20100.0,83.4707,83.5951,83.4618,83.5774,20100.0
2015-04-10 12:00:00,94.02,94.06,93.93,93.98,13100.0,83.5596,83.5951,83.4796,83.524,13100.0
2015-04-10 12:10:00,93.98,94.04,93.9,93.92,17600.0,83.524,83.5774,83.4529,83.4707,17600.0
2015-04-10 12:20:00,93.92,93.95,93.87,93.9,14600.0,83.4707,83.4974,83.4263,83.4529,14600.0
2015-04-10 12:30:00,93.88,93.95,93.82,93.85,13100.0,83.4352,83.4974,83.3818,83.4085,13100.0
2015-04-10 12:40:00,93.83,93.83,93.7,93.7,16400.0,83.3907,83.3907,83.2752,83.2752,16400.0
2015-04-10 12:50:00,93.7,93.7,93.58,93.58,14800.0,83.2752,83.2752,83.1685,83.1685,14800.0
2015-04-10 13:00:00,93.59,93.64,93.54,93.61,54700.0,83.1774,83.2219,83.133,83.1952,54700.0
2015-04-10 13:10:00,93.61,93.61,93.49,93.5,14400.0,83.1952,83.1952,83.0886,83.0974,14400.0
2015-04-10 13:20:00,93.5,93.67,93.48,93.67,23700.0,83.0974,83.2485,83.0797,83.2485,23700.0
2015-04-10 13:30:00,93.68,93.74,93.65,93.74,14100.0,83.2574,83.3107,83.2307,83.3107,14100.0
2015-04-10 13:40:00,93.74,93.75,93.63,93.68,16900.0,83.3107,83.3196,83.213,83.2574,16900.0
2015-04-10 13:50:00,93.68,93.75,93.68,93.75,13300.0,83.2574,83.3196,83.2574,83.3196,13300.0
2015-04-10 14:00:00,93.76,93.8,93.68,93.69,20400.0,83.3285,83.3641,83.2574,83.2663,20400.0
2015-04-10 14:10:00,93.7,93.76,93.67,93.67,18400.0,83.2752,83.3285,83.2485,83.2485,18400.0
2015-04-10 14:20:00,93.67,93.67,93.49,93.55,28300.0,83.2485,83.2485,83.0886,83.1419,28300.0
2015-04-10 14:30:00,93.53,93.58,93.51,93.56,21300.0,83.1241,83.1685,83.1063,83.1508,21300.0
2015-04-10 14:40:00,93.56,93.73,93.54,93.67,33200.0,83.1508,83.3018,83.133,83.2485,33200.0
2015-04-10 14:50:00,93.68,93.7,93.64,93.64,23900.0,83.2574,83.2752,83.2219,83.2219,23900.0
2015-04-10 15:00:00,93.65,93.7,93.62,93.66,20500.0,83.2307,83.2752,83.2041,83.2396,20500.0
2015-04-10 15:10:00,93.67,93.72,93.51,93.53,24300.0,83.2485,83.293,83.1063,83.1241,24300.0
2015-04-10 15:20:00,93.53,93.7,93.5,93.7,34200.0,83.1241,83.2752,83.0974,83.2752,34200.0
2015-04-10 15:30:00,93.71,93.75,93.66,93.7,38800.0,83.2841,83.3196,83.2396,83.2752,38800.0
2015-04-10 15:40:00,93.69,93.76,93.68,93.73,41000.0,83.2663,83.3285,83.2574,83.3018,41000.0
2015-04-10 15:50:00,93.73,93.74,93.67,93.73,41300.0,83.3018,83.3107,83.2485,83.3018,41300.0
2015-04-13 09:30:00,93.36,93.73,93.36,93.7,33400.0,82.973,83.3018,82.973,83.2752,33400.0
2015-04-13 09:40:00,93.75,93.89,93.72,93.75,13200.0,83.3196,83.444,83.293,83.3196,13200.0
2015-04-13 09:50:00,93.79,93.9,93.76,93.84,13900.0,83.3552,83.4529,83.3285,83.3996,13900.0
2015-04-13 10:00:00,93.86,93.9,93.75,93.9,17600.0,83.4174,83.4529,83.3196,83.4529,17600.0
2015-04-13 10:10:00,93.85,93.89,93.75,93.84,20300.0,83.4085,83.444,83.3196,83.3996,20300.0
2015-04-13 10:20:00,93.83,93.96,93.78,93.91,31200.0,83.3907,83.5063,83.3463,83.4618,31200.0
2015-04-13 10:30:00,93.93,93.97,93.87,93.9,13800.0,83.4796,83.5151,83.4263,83.4529,13800.0
2015-04-13 10:40:00,93.9,93.9,93.75,93.84,21300.0,83.4529,83.4529,83.3196,83.3996,21300.0
2015-04-13 10:50:00,93.84,93.86,93.74,93.75,18300.0,83.3996,83.4174,83.3107,83.3196,18300.0
2015-04-13 11:00:00,93.73,93.75,93.65,93.73,22200.0,83.3018,83.3196,83.2307,83.3018,22200.0
2015-04-13 11:10:00,93.72,93.74,93.56,93.56,32100.0,83.293,83.3107,83.1508,83.1508,32100.0
2015-04-13 11:20:00,93.55,93.57,93.48,93.54,26100.0,83.1419,83.1596,83.0797,83.133,26100.0
2015-04-13 11:30:00,93.51,93.62,93.5,93.54,45300.0,83.1063,83.2041,83.0974,83.133,45300.0
2015-04-13 11:40:00,93.53,93.55,93.46,93.46,27700.0,83.1241,83.1419,83.0619,83.0619,27700.0
2015-04-13 11:50:00,93.48,93.51,93.44,93.49,15200.0,83.0797,83.1063,83.0441,83.0886,15200.0
2015-04-13 12:00:00,93.5,93.53,93.39,93.4,17900.0,83.0974,83.1241,82.9997,83.0086,17900.0
2015-04-13 12:10:00,93.38,93.39,93.32,93.35,15000.0,82.9908,82.9997,82.9375,82.9641,15000.0
2015-04-13 12:20:00,93.35,93.36,93.25,93.28,18000.0,82.9641,82.973,82.8753,82.9019,18000.0
2015-04-13 12:30:00,93.3,93.38,93.27,93.34,25000.0,82.9197,82.9908,82.893,82.9552,25000.0
2015-04-13 12:40:00,93.32,93.4,93.31,93.36,17100.0,82.9375,83.0086,82.9286,82.973,17100.0
2015-04-13 12:50:00,93.36,93.4,93.31,93.35,31700.0,82.973,83.0086,82.9286,82.9641,31700.0
2015-04-13 13:00:00,93.35,93.38,93.23,93.23,65900.0,82.9641,82.9908,82.8575,82.8575,65900.0
2015-04-13 13:10:00,93.24,93.24,93.13,93.16,12200.0,82.8664,82.8664,82.7686,82.7953,12200.0
2015-04-13 13:20:00,93.17,93.19,92.95,93.03,19400.0,82.8042,82.8219,82.6086,82.6797,19400.0
2015-04-13 13:30:00,93.03,93.14,93.02,93.07,10000.0,82.6797,82.7775,82.6708,82.7153,10000.0
2015-04-13 13:40:00,93.08,93.09,93.0,93.02,11600.0,82.7242,82.7331,82.6531,82.6708,11600.0
2015-04-13 13:50:00,93.01,93.17,92.98,93.16,19000.0,82.662,82.8042,82.6353,82.7953,19000.0
2015-04-13 14:00:00,93.15,93.24,93.13,93.2,14800.0,82.7864,82.8664,82.7686,82.8308,14800.0
2015-04-13 14:10:00,93.21,93.25,93.11,93.17,12600.0,82.8397,82.8753,82.7508,82.8042,12600.0
2015-04-13 14:20:00,93.17,93.25,93.12,93.2,12300.0,82.8042,82.8753,82.7597,82.8308,12300.0
2015-04-13 14:30:00,93.2,93.23,93.09,93.2,39600.0,82.8308,82.8575,82.7331,82.8308,39600.0
2015-04-13 14:40:00,93.19,93.21,93.0,93.01,30800.0,82.8219,82.8397,82.6531,82.662,30800.0
2015-04-13 14:50:00,93.01,93.14,92.97,93.07,41800.0,82.662,82.7775,82.6264,82.7153,41800.0
2015-04-13 15:00:00,93.07,93.18,93.0,93.12,19400.0,82.7153,82.813,82.6531,82.7597,19400.0
2015-04-13 15:10:00,93.14,93.15,93.07,93.11,29200.0,82.7775,82.7864,82.7153,82.7508,29200.0
2015-04-13 15:20:00,93.11,93.13,92.99,93.03,29900.0,82.7508,82.7686,82.6442,82.6797,29900.0
2015-04-13 15:30:00,93.03,93.08,93.01,93.08,28000.0,82.6797,82.7242,82.662,82.7242,28000.0
2015-04-13 15:40:00,93.07,93.17,92.99,93.06,53000.0,82.7153,82.8042,82.6442,82.7064,53000.0
2015-04-13 15:50:00,93.05,93.12,92.99,93.1,105300.0,82.6975,82.7597,82.6442,82.7419,105300.0
2015-04-14 09:30:00,92.9,93.28,92.82,92.98,54300.0,82.5642,82.9019,82.4931,82.6353,54300.0
2015-04-14 09:40:00,92.99,93.01,92.56,92.64,17800.0,82.6442,82.662,82.262,82.3331,17800.0
2015-04-14 09:50:00,92.64,92.71,92.35,92.35,28400.0,82.3331,82.3953,82.0754,82.0754,28400.0
2015-04-14 10:00:00,92.34,92.37,92.1,92.15,69900.0,82.0665,82.0932,81.8532,81.8976,69900.0
2015-04-14 10:10:00,92.16,92.32,92.14,92.19,79600.0,81.9065,82.0487,81.8887,81.9332,79600.0
2015-04-14 10:20:00,92.21,92.27,92.13,92.18,53700.0,81.951,82.0043,81.8799,81.9243,53700.0
2015-04-14 10:30:00,92.18,92.19,91.9,91.97,38700.0,81.9243,81.9332,81.6754,81.7377,38700.0
2015-04-14 10:40:00,91.95,92.38,91.94,92.38,100300.0,81.7199,82.102,81.711,82.102,100300.0
2015-04-14 10:50:00,92.38,92.42,92.25,92.28,38500.0,82.102,82.1376,81.9865,82.0132,38500.0
2015-04-14 11:00:00,92.28,92.33,92.24,92.3,25500.0,82.0132,82.0576,81.9776,82.0309,25500.0
2015-04-14 11:10:00,92.29,92.64,92.27,92.57,24000.0,82.0221,82.3331,82.0043,82.2709,24000.0
2015-04-14 11:20:00,92.58,92.89,92.58,92.78,120500.0,82.2798,82.5553,82.2798,82.4575,120500.0
2015-04-14 11:30:00,92.78,92.84,92.67,92.71,10800.0,82.4575,82.5109,82.3598,82.3953,10800.0
2015-04-14 11:40:00,92.7,92.83,92.64,92.64,10500.0,82.3864,82.502,82.3331,82.3331,10500.0
2015-04-14 11:50:00,92.61,92.66,92.59,92.65,10100.0,82.3065,82.3509,82.2887,82.342,10100.0
2015-04-14 12:00:00,92.66,92.72,92.59,92.72,11500.0,82.3509,82.4042,82.2887,82.4042,11500.0
2015-04-14 12:10:00,92.7,92.7,92.5,92.6,18100.0,82.3864,82.3864,82.2087,82.2976,18100.0
2015-04-14 12:20:00,92.58,92.6,92.53,92.56,28500.0,82.2798,82.2976,82.2354,82.262,28500.0
2015-04-14 12:30:00,92.57,92.68,92.56,92.65,15300.0,82.2709,82.3687,82.262,82.342,15300.0
2015-04-14 12:40:00,92.64,92.64,92.43,92.43,18300.0,82.3331,82.3331,82.1465,82.1465,18300.0
2015-04-14 12:50:00,92.44,92.5,92.33,92.34,11700.0,82.1554,82.2087,82.0576,82.0665,11700.0
2015-04-14 13:00:00,92.32,92.37,92.3,92.37,12800.0,82.0487,82.0932,82.0309,82.0932,12800.0
2015-04-14 13:10:00,92.36,92.36,92.23,92.32,14900.0,82.0843,82.0843,81.9687,82.0487,14900.0
2015-04-14 13:20:00,92.33,92.36,92.26,92.33,8500.0,82.0576,82.0843,81.9954,82.0576,8500.0
2015-04-14 13:30:00,92.33,92.39,92.33,92.35,10300.0,82.0576,82.1109,82.0576,82.0754,10300.0
2015-04-14 13:40:00,92.35,92.41,92.33,92.41,26600.0,82.0754,82.1287,82.0576,82.1287,26600.0
2015-04-14 13:50:00,92.41,92.47,92.37,92.42,15900.0,82.1287,82.182,82.0932,82.1376,15900.0
2015-04-14 14:00:00,92.41,92.46,92.33,92.46,20500.0,82.1287,82.1731,82.0576,82.1731,20500.0
2015-04-14 14:10:00,92.44,92.44,92.35,92.41,14900.0,82.1554,82.1554,82.0754,82.1287,14900.0
2015-04-14 14:20:00,92.41,92.47,92.35,92.44,15200.0,82.1287,82.182,82.0754,82.1554,15200.0
2015-04-14 14:30:00,92.44,92.44,92.34,92.35,18400.0,82.1554,82.1554,82.0665,82.0754,18400.0
2015-04-14 14:40:00,92.35,92.42,92.28,92.39,18000.0,82.0754,82.1376,82.0132,82.1109,18000.0
2015-04-14 14:50:00,92.39,92.46,92.34,92.45,18100.0,82.1109,82.1731,82.0665,82.1643,18100.0
2015-04-14 15:00:00,92.45,92.55,92.44,92.44,22600.0,82.1643,82.2531,82.1554,82.1554,22600.0
2015-04-14 15:10:00,92.45,92.57,92.45,92.57,18200.0,82.1643,82.2709,82.1643,82.2709,18200.0
2015-04-14 15:20:00,92.57,92.57,92.42,92.44,19800.0,82.2709,82.2709,82.1376,82.1554,19800.0
2015-04-14 15:30:00,92.44,92.53,92.41,92.43,35800.0,82.1554,82.2354,82.1287,82.1465,35800.0
2015-04-14 15:40:00,92.43,92.59,92.41,92.55,64100.0,82.1465,82.2887,82.1287,82.2531,64100.0
2015-04-14 15:50:00,92.56,92.56,92.42,92.54,90300.0,82.262,82.262,82.1376,82.2442,90300.0
2015-04-15 09:30:00,92.58,92.97,92.58,92.84,24000.0,82.2798,82.6264,82.2798,82.5109,24000.0
2015-04-15 09:40:00,92.86,92.86,92.68,92.76,24500.0,82.5286,82.5286,82.3687,82.4398,24500.0
2015-04-15 09:50:00,92.83,92.94,92.68,92.76,22800.0,82.502,82.5997,82.3687,82.4398,22800.0
2015-04-15 10:00:00,92.76,92.8,92.54,92.58,24600.0,82.4398,82.4753,82.2442,82.2798,24600.0
2015-04-15 10:10:00,92.61,92.63,92.55,92.63,15300.0,82.3065,82.3242,82.2531,82.3242,15300.0
2015-04-15 10:20:00,92.63,92.75,92.53,92.61,15100.0,82.3242,82.4309,82.2354,82.3065,15100.0
2015-04-15 10:30:00,92.61,92.65,92.52,92.61,9600.0,82.3065,82.342,82.2265,82.3065,9600.0
2015-04-15 10:40:00,92.64,92.64,92.46,92.5,10000.0,82.3331,82.3331,82.1731,82.2087,10000.0
2015-04-15 10:50:00,92.5,92.63,92.49,92.63,24100.0,82.2087,82.3242,82.1998,82.3242,24100.0
2015-04-15 11:00:00,92.63,92.63,92.51,92.51,10500.0,82.3242,82.3242,82.2176,82.2176,10500.0
2015-04-15 11:10:00,92.49,92.49,92.28,92.33,12300.0,82.1998,82.1998,82.0132,82.0576,12300.0
2015-04-15 11:20:00,92.3,92.36,92.23,92.3,11000.0,82.0309,82.0843,81.9687,82.0309,11000.0
2015-04-15 11:30:00,92.27,92.29,92.1,92.12,9700.0,82.0043,82.0221,81.8532,81.871,9700.0
2015-04-15 11:40:00,92.11,92.2,92.11,92.16,14900.0,81.8621,81.9421,81.8621,81.9065,14900.0
2015-04-15 11:50:00,92.16,92.3,92.16,92.29,12400.0,81.9065,82.0309,81.9065,82.0221,12400.0
2015-04-15 12:00:00,92.29,92.4,92.27,92.27,8100.0,82.0221,82.1198,82.0043,82.0043,8100.0
2015-04-15 12:10:00,92.28,92.37,92.28,92.35,7600.0,82.0132,82.0932,82.0132,82.0754,7600.0
2015-04-15 12:20:00,92.37,92.4,92.33,92.37,8200.0,82.0932,82.1198,82.0576,82.0932,8200.0
2015-04-15 12:30:00,92.37,92.37,92.19,92.22,7700.0,82.0932,82.0932,81.9332,81.9598,7700.0
2015-04-15 12:40:00,92.29,92.37,92.28,92.35,6600.0,82.0221,82.0932,82.0132,82.0754,6600.0
2015-04-15 12:50:00,92.37,92.42,92.31,92.42,3700.0,82.0932,82.1376,82.0398,82.1376,3700.0
2015-04-15 13:00:00,92.43,92.45,92.4,92.4,5200.0,82.1465,82.1643,82.1198,82.1198,5200.0
2015-04-15 13:10:00,92.4,92.49,92.38,92.43,5600.0,82.1198,82.1998,82.102,82.1465,5600.0
2015-04-15 13:20:00,92.42,92.62,92.4,92.62,12400.0,82.1376,82.3153,82.1198,82.3153,12400.0
2015-04-15 13:30:00,92.65,92.66,92.52,92.57,7100.0,82.342,82.3509,82.2265,82.2709,7100.0
2015-04-15 13:40:00,92.55,92.63,92.51,92.62,4900.0,82.2531,82.3242,82.2176,82.3153,4900.0
2015-04-15 13:50:00,92.6,92.61,92.56,92.61,4300.0,82.2976,82.3065,82.262,82.3065,4300.0
2015-04-15 14:00:00,92.61,92.65,92.57,92.65,6800.0,82.3065,82.342,82.2709,82.342,6800.0
2015-04-15 14:10:00,92.65,92.68,92.57,92.58,5700.0,82.342,82.3687,82.2709,82.2798,5700.0
2015-04-15 14:20:00,92.58,92.58,92.45,92.5,7400.0,82.2798,82.2798,82.1643,82.2087,7400.0
2015-04-15 14:30:00,92.49,92.52,92.38,92.51,10400.0,82.1998,82.2265,82.102,82.2176,10400.0
2015-04-15 14:40:00,92.52,92.58,92.49,92.54,12000.0,82.2265,82.2798,82.1998,82.2442,12000.0
2015-04-15 14:50:00,92.53,92.53,92.41,92.41,8400.0,82.2354,82.2354,82.1287,82.1287,8400.0
2015-04-15 15:00:00,92.42,92.46,92.39,92.43,16100.0,82.1376,82.1731,82.1109,82.1465,16100.0
2015-04-15 15:10:00,92.43,92.43,92.28,92.29,18600.0,82.1465,82.1465,82.0132,82.0221,18600.0
2015-04-15 15:20:00,92.31,92.39,92.27,92.36,12800.0,82.0398,82.1109,82.0043,82.0843,12800.0
2015-04-15 15:30:00,92.38,92.42,92.31,92.31,17400.0,82.102,82.1376,82.0398,82.0398,17400.0
2015-04-15 15:40:00,92.3,92.34,92.25,92.28,33000.0,82.0309,82.0665,81.9865,82.0132,33000.0
2015-04-15 15:50:00,92.28,92.3,92.25,92.26,52700.0,82.0132,82.0309,81.9865,81.9954,52700.0
2015-04-16 09:30:00,92.15,92.4,91.91,92.02,18800.0,81.8976,82.1198,81.6843,81.7821,18800.0
2015-04-16 09:40:00,92.0,92.24,91.92,92.02,12300.0,81.7643,81.9776,81.6932,81.7821,12300.0
2015-04-16 09:50:00,92.01,92.01,91.78,91.82,13700.0,81.7732,81.7732,81.5688,81.6044,13700.0
2015-04-16 10:00:00,91.83,92.05,91.82,91.96,28800.0,81.6132,81.8088,81.6044,81.7288,28800.0
2015-04-16 10:10:00,91.99,92.15,91.96,92.03,17900.0,81.7554,81.8976,81.7288,81.791,17900.0
2015-04-16 10:20:00,92.03,92.04,91.82,91.86,38100.0,81.791,81.7999,81.6044,81.6399,38100.0
2015-04-16 10:30:00,91.85,91.93,91.78,91.93,19300.0,81.631,81.7021,81.5688,81.7021,19300.0
2015-04-16 10:40:00,91.93,92.0,91.82,91.97,23200.0,81.7021,81.7643,81.6044,81.7377,23200.0
2015-04-16 10:50:00,91.98,92.04,91.91,91.92,24400.0,81.7465,81.7999,81.6843,81.6932,24400.0
2015-04-16 11:00:00,91.9,92.13,91.89,92.11,32200.0,81.6754,81.8799,81.6666,81.8621,32200.0
2015-04-16 11:10:00,92.11,92.2,92.01,92.17,10700.0,81.8621,81.9421,81.7732,81.9154,10700.0
2015-04-16 11:20:00,92.15,92.15,92.06,92.06,6700.0,81.8976,81.8976,81.8176,81.8176,6700.0
2015-04-16 11:30:00,92.05,92.13,92.02,92.1,7900.0,81.8088,81.8799,81.7821,81.8532,7900.0
2015-04-16 11:40:00,92.1,92.1,91.96,91.98,8000.0,81.8532,81.8532,81.7288,81.7465,8000.0
2015-04-16 11:50:00,91.98,92.06,91.98,92.01,8100.0,81.7465,81.8176,81.7465,81.7732,8100.0
2015-04-16 12:00:00,92.03,92.14,92.02,92.11,6500.0,81.791,81.8887,81.7821,81.8621,6500.0
2015-04-16 12:10:00,92.08,92.08,91.89,91.94,22600.0,81.8354,81.8354,81.6666,81.711,22600.0
2015-04-16 12:20:00,91.97,92.08,91.97,92.08,5400.0,81.7377,81.8354,81.7377,81.8354,5400.0
2015-04-16 12:30:00,92.1,92.15,92.06,92.06,3900.0,81.8532,81.8976,81.8176,81.8176,3900.0
2015-04-16 12:40:00,92.08,92.08,92.0,92.0,4400.0,81.8354,81.8354,81.7643,81.7643,4400.0
2015-04-16 12:50:00,92.0,92.04,91.91,92.04,7800.0,81.7643,81.7999,81.6843,81.7999,7800.0
2015-04-16 13:00:00,92.04,92.09,91.99,91.99,7300.0,81.7999,81.8443,81.7554,81.7554,7300.0
2015-04-16 13:10:00,92.01,92.08,91.97,92.08,5300.0,81.7732,81.8354,81.7377,81.8354,5300.0
2015-04-16 13:20:00,92.08,92.1,91.92,91.97,9400.0,81.8354,81.8532,81.6932,81.7377,9400.0
2015-04-16 13:30:00,91.94,92.06,91.91,92.03,18900.0,81.711,81.8176,81.6843,81.791,18900.0
2015-04-16 13:40:00,92.05,92.15,91.95,92.14,11300.0,81.8088,81.8976,81.7199,81.8887,11300.0
2015-04-16 13:50:00,92.14,92.19,92.09,92.16,5700.0,81.8887,81.9332,81.8443,81.9065,5700.0
2015-04-16 14:00:00,92.15,92.15,92.04,92.05,9200.0,81.8976,81.8976,81.7999,81.8088,9200.0
2015-04-16 14:10:00,92.06,92.15,92.03,92.1,30600.0,81.8176,81.8976,81.791,81.8532,30600.0
2015-04-16 14:20:00,92.1,92.19,92.09,92.19,13100.0,81.8532,81.9332,81.8443,81.9332,13100.0
2015-04-16 14:30:00,92.16,92.22,92.1,92.18,17000.0,81.9065,81.9598,81.8532,81.9243,17000.0
2015-04-16 14:40:00,92.17,92.24,92.16,92.22,9700.0,81.9154,81.9776,81.9065,81.9598,9700.0
2015-04-16 14:50:00,92.19,92.22,92.08,92.1,16400.0,81.9332,81.9598,81.8354,81.8532,16400.0
2015-04-16 15:00:00,92.09,92.12,92.01,92.05,18700.0,81.8443,81.871,81.7732,81.8088,18700.0
2015-04-16 15:10:00,92.06,92.17,92.05,92.12,27000.0,81.8176,81.9154,81.8088,81.871,27000.0
2015-04-16 15:20:00,92.11,92.13,92.02,92.07,18800.0,81.8621,81.8799,81.7821,81.8265,18800.0
2015-04-16 15:30:00,92.06,92.12,92.01,92.08,24200.0,81.8176,81.871,81.7732,81.8354,24200.0
2015-04-16 15:40:00,92.09,92.14,92.04,92.13,56600.0,81.8443,81.8887,81.7999,81.8799,56600.0
2015-04-16 15:50:00,92.13,92.18,92.07,92.18,65900.0,81.8799,81.9243,81.8265,81.9243,65900.0
2015-04-17 09:30:00,91.54,91.73,91.31,91.46,102900.0,81.3555,81.5244,81.1511,81.2844,102900.0
2015-04-17 09:40:00,91.44,91.6,91.17,91.6,84200.0,81.2666,81.4088,81.0267,81.4088,84200.0
2015-04-17 09:50:00,91.61,91.65,91.49,91.59,33400.0,81.4177,81.4533,81.3111,81.3999,33400.0
2015-04-17 10:00:00,91.56,91.68,91.54,91.6,82900.0,81.3733,81.4799,81.3555,81.4088,82900.0
2015-04-17 10:10:00,91.58,91.93,91.57,91.87,147100.0,81.3911,81.7021,81.3822,81.6488,147100.0
2015-04-17 10:20:00,91.88,92.12,91.74,92.11,100100.0,81.6577,81.871,81.5333,81.8621,100100.0
2015-04-17 10:30:00,92.07,92.21,92.03,92.04,26300.0,81.8265,81.951,81.791,81.7999,26300.0
2015-04-17 10:40:00,92.03,92.23,91.99,92.18,41000.0,81.791,81.9687,81.7554,81.9243,41000.0
2015-04-17 10:50:00,92.21,92.3,92.15,92.26,19300.0,81.951,82.0309,81.8976,81.9954,19300.0
2015-04-17 11:00:00,92.26,92.29,92.07,92.25,27500.0,81.9954,82.0221,81.8265,81.9865,27500.0
2015-04-17 11:10:00,92.25,92.42,92.21,92.41,23600.0,81.9865,82.1376,81.951,82.1287,23600.0
2015-04-17 11:20:00,92.42,92.46,92.36,92.41,26400.0,82.1376,82.1731,82.0843,82.1287,26400.0
2015-04-17 11:30:00,92.41,92.42,92.25,92.3,20800.0,82.1287,82.1376,81.9865,82.0309,20800.0
2015-04-17 11:40:00,92.29,92.41,92.2,92.39,17900.0,82.0221,82.1287,81.9421,82.1109,17900.0
2015-04-17 11:50:00,92.38,92.64,92.38,92.56,22800.0,82.102,82.3331,82.102,82.262,22800.0
2015-04-17 12:00:00,92.56,92.65,92.54,92.55,21900.0,82.262,82.342,82.2442,82.2531,21900.0
2015-04-17 12:10:00,92.59,92.76,92.58,92.66,19900.0,82.2887,82.4398,82.2798,82.3509,19900.0
2015-04-17 12:20:00,92.65,92.72,92.58,92.6,12800.0,82.342,82.4042,82.2798,82.2976,12800.0
2015-04-17 12:30:00,92.6,92.79,92.5,92.76,17800.0,82.2976,82.4664,82.2087,82.4398,17800.0
2015-04-17 12:40:00,92.74,92.74,92.63,92.73,21200.0,82.422,82.422,82.3242,82.4131,21200.0
2015-04-17 12:50:00,92.73,92.78,92.66,92.74,18300.0,82.4131,82.4575,82.3509,82.422,18300.0
2015-04-17 13:00:00,92.73,92.73,92.67,92.73,14900.0,82.4131,82.4131,82.3598,82.4131,14900.0
2015-04-17 13:10:00,92.72,92.73,92.61,92.72,23000.0,82.4042,82.4131,82.3065,82.4042,23000.0
2015-04-17 13:20:00,92.73,92.76,92.63,92.66,21200.0,82.4131,82.4398,82.3242,82.3509,21200.0
2015-04-17 13:30:00,92.66,92.66,92.49,92.49,14200.0,82.3509,82.3509,82.1998,82.1998,14200.0
2015-04-17 13:40:00,92.5,92.53,92.43,92.53,11500.0,82.2087,82.2354,82.1465,82.2354,11500.0
2015-04-17 13:50:00,92.56,92.56,92.21,92.21,30800.0,82.262,82.262,81.951,81.951,30800.0
2015-04-17 14:00:00,92.21,92.29,92.07,92.1,19500.0,81.951,82.0221,81.8265,81.8532,19500.0
2015-04-17 14:10:00,92.09,92.17,91.93,92.17,22100.0,81.8443,81.9154,81.7021,81.9154,22100.0
2015-04-17 14:20:00,92.17,92.38,92.14,92.36,17600.0,81.9154,82.102,81.8887,82.0843,17600.0
2015-04-17 14:30:00,92.36,92.36,92.13,92.23,17200.0,82.0843,82.0843,81.8799,81.9687,17200.0
2015-04-17 14:40:00,92.24,92.37,92.2,92.2,25600.0,81.9776,82.0932,81.9421,81.9421,25600.0
2015-04-17 14:50:00,92.2,92.24,92.12,92.18,15700.0,81.9421,81.9776,81.871,81.9243,15700.0
2015-04-17 15:00:00,92.16,92.2,92.11,92.12,26000.0,81.9065,81.9421,81.8621,81.871,26000.0
2015-04-17 15:10:00,92.13,92.39,92.13,92.34,44400.0,81.8799,82.1109,81.8799,82.0665,44400.0
2015-04-17 15:20:00,92.35,92.45,92.27,92.42,71800.0,82.0754,82.1643,82.0043,82.1376,71800.0
2015-04-17 15:30:00,92.43,92.61,92.43,92.51,116400.0,82.1465,82.3065,82.1465,82.2176,116400.0
2015-04-17 15:40:00,92.52,92.55,92.44,92.49,137400.0,82.2265,82.2531,82.1554,82.1998,137400.0
2015-04-17 15:50:00,92.49,92.53,92.47,92.5,184300.0,82.1998,82.2354,82.182,82.2087,184300.0
2015-04-20 09:30:00,93.0,93.45,92.73,92.99,48800.0,82.6531,83.053,82.4131,82.6442,48800.0
2015-04-20 09:40:00,93.03,93.18,92.91,93.01,20500.0,82.6797,82.813,82.5731,82.662,20500.0
2015-04-20 09:50:00,93.05,93.15,92.95,92.96,9500.0,82.6975,82.7864,82.6086,82.6175,9500.0
2015-04-20 10:00:00,92.98,93.03,92.8,92.97,23300.0,82.6353,82.6797,82.4753,82.6264,23300.0
2015-04-20 10:10:00,92.99,93.05,92.93,93.01,25400.0,82.6442,82.6975,82.5909,82.662,25400.0
2015-04-20 10:20:00,93.0,93.13,92.96,93.11,20500.0,82.6531,82.7686,82.6175,82.7508,20500.0
2015-04-20 10:30:00,93.16,93.16,93.07,93.08,9300.0,82.7953,82.7953,82.7153,82.7242,9300.0
2015-04-20 10:40:00,93.08,93.21,93.08,93.19,22600.0,82.7242,82.8397,82.7242,82.8219,22600.0
2015-04-20 10:50:00,93.2,93.41,93.19,93.41,13300.0,82.8308,83.0175,82.8219,83.0175,13300.0
2015-04-20 11:00:00,93.41,93.48,93.37,93.4,12700.0,83.0175,83.0797,82.9819,83.0086,12700.0
2015-04-20 11:10:00,93.4,93.41,93.33,93.36,27500.0,83.0086,83.0175,82.9464,82.973,27500.0
2015-04-20 11:20:00,93.34,93.34,93.28,93.3,23000.0,82.9552,82.9552,82.9019,82.9197,23000.0
2015-04-20 11:30:00,93.29,93.38,93.27,93.28,23600.0,82.9108,82.9908,82.893,82.9019,23600.0
2015-04-20 11:40:00,93.29,93.4,93.28,93.35,16800.0,82.9108,83.0086,82.9019,82.9641,16800.0
2015-04-20 11:50:00,93.35,93.41,93.32,93.4,23700.0,82.9641,83.0175,82.9375,83.0086,23700.0
2015-04-20 12:00:00,93.39,93.41,93.23,93.23,15600.0,82.9997,83.0175,82.8575,82.8575,15600.0
2015-04-20 12:10:00,93.21,93.29,93.13,93.29,57600.0,82.8397,82.9108,82.7686,82.9108,57600.0
2015-04-20 12:20:00,93.27,93.28,93.21,93.27,24400.0,82.893,82.9019,82.8397,82.893,24400.0
2015-04-20 12:30:00,93.27,93.28,93.09,93.11,14900.0,82.893,82.9019,82.7331,82.7508,14900.0
2015-04-20 12:40:00,93.08,93.22,93.08,93.22,35200.0,82.7242,82.8486,82.7242,82.8486,35200.0
2015-04-20 12:50:00,93.23,93.26,93.2,93.24,23100.0,82.8575,82.8841,82.8308,82.8664,23100.0
2015-04-20 13:00:00,93.24,93.3,93.18,93.3,12100.0,82.8664,82.9197,82.813,82.9197,12100.0
2015-04-20 13:10:00,93.3,93.41,93.28,93.31,22900.0,82.9197,83.0175,82.9019,82.9286,22900.0
2015-04-20 13:20:00,93.3,93.34,93.18,93.22,20600.0,82.9197,82.9552,82.813,82.8486,20600.0
2015-04-20 13:30:00,93.2,93.23,93.12,93.21,14000.0,82.8308,82.8575,82.7597,82.8397,14000.0
2015-04-20 13:40:00,93.24,93.26,93.17,93.24,12500.0,82.8664,82.8841,82.8042,82.8664,12500.0
2015-04-20 13:50:00,93.24,93.33,93.17,93.33,11300.0,82.8664,82.9464,82.8042,82.9464,11300.0
2015-04-20 14:00:00,93.33,93.33,93.25,93.31,19700.0,82.9464,82.9464,82.8753,82.9286,19700.0
2015-04-20 14:10:00,93.31,93.31,93.24,93.29,16200.0,82.9286,82.9286,82.8664,82.9108,16200.0
2015-04-20 14:20:00,93.32,93.35,93.26,93.26,22000.0,82.9375,82.9641,82.8841,82.8841,22000.0
2015-04-20 14:30:00,93.26,93.28,93.2,93.27,18700.0,82.8841,82.9019,82.8308,82.893,18700.0
2015-04-20 14:40:00,93.27,93.4,93.27,93.36,24100.0,82.893,83.0086,82.893,82.973,24100.0
2015-04-20 14:50:00,93.36,93.48,93.35,93.47,20900.0,82.973,83.0797,82.9641,83.0708,20900.0
2015-04-20 15:00:00,93.46,93.52,93.42,93.52,24400.0,83.0619,83.1152,83.0263,83.1152,24400.0
2015-04-20 15:10:00,93.53,93.54,93.49,93.51,17200.0,83.1241,83.133,83.0886,83.1063,17200.0
2015-04-20 15:20:00,93.5,93.5,93.38,93.43,29800.0,83.0974,83.0974,82.9908,83.0352,29800.0
2015-04-20 15:30:00,93.43,93.47,93.34,93.34,35500.0,83.0352,83.0708,82.9552,82.9552,35500.0
2015-04-20 15:40:00,93.35,93.36,93.21,93.21,66700.0,82.9641,82.973,82.8397,82.8397,66700.0
2015-04-20 15:50:00,93.22,93.45,93.21,93.34,168500.0,82.8486,83.053,82.8397,82.9552,168500.0
2015-04-21 09:30:00,94.0,94.21,93.74,94.2,44900.0,83.5418,83.7284,83.3107,83.7196,44900.0
2015-04-21 09:40:00,94.17,94.17,93.75,94.03,42600.0,83.6929,83.6929,83.3196,83.5685,42600.0
2015-04-21 09:50:00,94.06,94.16,93.97,94.0,38800.0,83.5951,83.684,83.5151,83.5418,38800.0
2015-04-21 10:00:00,94.02,94.16,93.73,93.8,49900.0,83.5596,83.684,83.3018,83.3641,49900.0
2015-04-21 10:10:00,93.82,94.05,93.81,94.01,45800.0,83.3818,83.5862,83.3729,83.5507,45800.0
2015-04-21 10:20:00,94.01,94.22,94.0,94.02,114300.0,83.5507,83.7373,83.5418,83.5596,114300.0
2015-04-21 10:30:00,94.02,94.06,93.85,94.01,51100.0,83.5596,83.5951,83.4085,83.5507,51100.0
2015-04-21 10:40:00,94.01,94.02,93.83,94.01,37500.0,83.5507,83.5596,83.3907,83.5507,37500.0
2015-04-21 10:50:00,94.01,94.11,93.9,93.95,38600.0,83.5507,83.6396,83.4529,83.4974,38600.0
2015-04-21 11:00:00,93.95,94.15,93.89,94.14,18800.0,83.4974,83.6751,83.444,83.6662,18800.0
2015-04-21 11:10:00,94.13,94.3,94.07,94.15,46800.0,83.6573,83.8084,83.604,83.6751,46800.0
2015-04-21 11:20:00,94.15,94.3,94.1,94.27,44500.0,83.6751,83.8084,83.6307,83.7818,44500.0
2015-04-21 11:30:00,94.26,94.36,94.12,94.26,58600.0,83.7729,83.8618,83.6485,83.7729,58600.0
2015-04-21 11:40:00,94.25,94.26,94.13,94.21,37300.0,83.764,83.7729,83.6573,83.7284,37300.0
2015-04-21 11:50:00,94.24,94.28,94.14,94.26,25500.0,83.7551,83.7907,83.6662,83.7729,25500.0
2015-04-21 12:00:00,94.25,94.5,94.23,94.37,36200.0,83.764,83.9862,83.7462,83.8706,36200.0
2015-04-21 12:10:00,94.38,94.45,94.28,94.39,40700.0,83.8795,83.9417,83.7907,83.8884,40700.0
2015-04-21 12:20:00,94.38,94.42,94.24,94.41,38100.0,83.8795,83.9151,83.7551,83.9062,38100.0
2015-04-21 12:30:00,94.42,94.49,94.41,94.48,25000.0,83.9151,83.9773,83.9062,83.9684,25000.0
2015-04-21 12:40:00,94.48,94.48,94.09,94.12,20600.0,83.9684,83.9684,83.6218,83.6485,20600.0
2015-04-21 12:50:00,94.1,94.23,94.1,94.16,15400.0,83.6307,83.7462,83.6307,83.684,15400.0
2015-04-21 13:00:00,94.16,94.45,94.16,94.35,31000.0,83.684,83.9417,83.684,83.8529,31000.0
2015-04-21 13:10:00,94.35,94.47,94.27,94.37,16600.0,83.8529,83.9595,83.7818,83.8706,16600.0
2015-04-21 13:20:00,94.37,94.6,94.37,94.54,25200.0,83.8706,84.0751,83.8706,84.0217,25200.0
2015-04-21 13:30:00,94.56,94.58,94.42,94.48,19900.0,84.0395,84.0573,83.9151,83.9684,19900.0
2015-04-21 13:40:00,94.49,94.57,94.38,94.38,42900.0,83.9773,84.0484,83.8795,83.8795,42900.0
2015-04-21 13:50:00,94.36,94.57,94.35,94.44,34000.0,83.8618,84.0484,83.8529,83.9329,34000.0
2015-04-21 14:00:00,94.44,94.74,94.41,94.71,33800.0,83.9329,84.1995,83.9062,84.1728,33800.0
2015-04-21 14:10:00,94.72,94.72,94.47,94.5,29400.0,84.1817,84.1817,83.9595,83.9862,29400.0
2015-04-21 14:20:00,94.52,94.52,94.4,94.46,23800.0,84.004,84.004,83.8973,83.9506,23800.0
2015-04-21 14:30:00,94.44,94.51,94.39,94.44,20700.0,83.9329,83.9951,83.8884,83.9329,20700.0
2015-04-21 14:40:00,94.43,94.54,94.38,94.51,23900.0,83.924,84.0217,83.8795,83.9951,23900.0
2015-04-21 14:50:00,94.5,94.63,94.44,94.63,20900.0,83.9862,84.1017,83.9329,84.1017,20900.0
2015-04-21 15:00:00,94.64,94.68,94.48,94.68,47200.0,84.1106,84.1462,83.9684,84.1462,47200.0
2015-04-21 15:10:00,94.68,94.72,94.61,94.67,34700.0,84.1462,84.1817,84.0839,84.1373,34700.0
2015-04-21 15:20:00,94.65,94.76,94.6,94.71,54400.0,84.1195,84.2173,84.0751,84.1728,54400.0
2015-04-21 15:30:00,94.76,94.77,94.62,94.7,68900.0,84.2173,84.2261,84.0928,84.1639,68900.0
2015-04-21 15:40:00,94.7,94.8,94.7,94.75,115400.0,84.1639,84.2528,84.1639,84.2084,115400.0
2015-04-21 15:50:00,94.75,94.81,94.67,94.71,148500.0,84.2084,84.2617,84.1373,84.1728,148500.0
2015-04-22 09:30:00,95.0,97.03,95.0,96.84,241100.0,84.4306,86.2347,84.4306,86.0658,241100.0
2015-04-22 09:40:00,96.84,97.3,96.36,96.67,112600.0,86.0658,86.4747,85.6392,85.9148,112600.0
2015-04-22 09:50:00,96.67,96.86,96.53,96.78,59900.0,85.9148,86.0836,85.7903,86.0125,59900.0
2015-04-22 10:00:00,96.78,96.81,96.14,96.16,74400.0,86.0125,86.0392,85.4437,85.4615,74400.0
2015-04-22 10:10:00,96.17,96.32,95.97,96.19,72900.0,85.4704,85.6037,85.2926,85.4882,72900.0
2015-04-22 10:20:00,96.23,96.39,96.09,96.29,49000.0,85.5237,85.6659,85.3993,85.577,49000.0
2015-04-22 10:30:00,96.28,96.6,96.26,96.44,68300.0,85.5681,85.8525,85.5504,85.7103,68300.0
2015-04-22 10:40:00,96.44,96.76,96.44,96.71,39500.0,85.7103,85.9947,85.7103,85.9503,39500.0
2015-04-22 10:50:00,96.72,96.82,96.43,96.52,43800.0,85.9592,86.0481,85.7015,85.7814,43800.0
2015-04-22 11:00:00,96.54,96.54,96.25,96.31,72800.0,85.7992,85.7992,85.5415,85.5948,72800.0
2015-04-22 11:10:00,96.31,96.4,96.19,96.28,58400.0,85.5948,85.6748,85.4882,85.5681,58400.0
2015-04-22 11:20:00,96.29,96.47,96.27,96.36,26200.0,85.577,85.737,85.5593,85.6392,26200.0
2015-04-22 11:30:00,96.41,96.59,96.36,96.56,41500.0,85.6837,85.8437,85.6392,85.817,41500.0
2015-04-22 11:40:00,96.55,96.66,96.41,96.57,33400.0,85.8081,85.9059,85.6837,85.8259,33400.0
2015-04-22 11:50:00,96.57,96.75,96.46,96.73,28100.0,85.8259,85.9859,85.7281,85.9681,28100.0
2015-04-22 12:00:00,96.73,96.73,96.3,96.45,61900.0,85.9681,85.9681,85.5859,85.7192,61900.0
2015-04-22 12:10:00,96.45,96.64,96.4,96.45,34100.0,85.7192,85.8881,85.6748,85.7192,34100.0
2015-04-22 12:20:00,96.47,96.5,96.21,96.28,22500.0,85.737,85.7637,85.5059,85.5681,22500.0
2015-04-22 12:30:00,96.3,96.34,95.9,96.16,34700.0,85.5859,85.6215,85.2304,85.4615,34700.0
2015-04-22 12:40:00,96.18,96.18,96.01,96.03,23000.0,85.4793,85.4793,85.3282,85.346,23000.0
2015-04-22 12:50:00,96.04,96.16,95.95,95.99,33800.0,85.3548,85.4615,85.2749,85.3104,33800.0
2015-04-22 13:00:00,96.01,96.08,95.87,96.07,50000.0,85.3282,85.3904,85.2038,85.3815,50000.0
2015-04-22 13:10:00,96.06,96.13,96.0,96.0,42200.0,85.3726,85.4348,85.3193,85.3193,42200.0
2015-04-22 13:20:00,96.0,96.29,96.0,96.11,15400.0,85.3193,85.577,85.3193,85.4171,15400.0
2015-04-22 13:30:00,96.09,96.14,96.03,96.04,16900.0,85.3993,85.4437,85.346,85.3548,16900.0
2015-04-22 13:40:00,96.03,96.24,95.99,96.15,16300.0,85.346,85.5326,85.3104,85.4526,16300.0
2015-04-22 13:50:00,96.16,96.23,96.08,96.22,38800.0,85.4615,85.5237,85.3904,85.5148,38800.0
2015-04-22 14:00:00,96.21,96.23,96.09,96.19,62300.0,85.5059,85.5237,85.3993,85.4882,62300.0
2015-04-22 14:10:00,96.17,96.23,96.15,96.17,45400.0,85.4704,85.5237,85.4526,85.4704,45400.0
2015-04-22 14:20:00,96.17,96.47,96.16,96.31,23800.0,85.4704,85.737,85.4615,85.5948,23800.0
2015-04-22 14:30:00,96.33,96.35,96.24,96.27,26600.0,85.6126,85.6304,85.5326,85.5593,26600.0
2015-04-22 14:40:00,96.28,96.45,96.25,96.39,42200.0,85.5681,85.7192,85.5415,85.6659,42200.0
2015-04-22 14:50:00,96.4,96.43,96.34,96.36,16800.0,85.6748,85.7015,85.6215,85.6392,16800.0
2015-04-22 15:00:00,96.37,96.41,96.33,96.4,29800.0,85.6481,85.6837,85.6126,85.6748,29800.0
2015-04-22 15:10:00,96.41,96.47,96.4,96.44,42800.0,85.6837,85.737,85.6748,85.7103,42800.0
2015-04-22 15:20:00,96.43,96.5,96.42,96.47,35500.0,85.7015,85.7637,85.6926,85.737,35500.0
2015-04-22 15:30:00,96.45,96.47,96.32,96.36,103300.0,85.7192,85.737,85.6037,85.6392,103300.0
2015-04-22 15:40:00,96.36,96.44,96.34,96.42,94100.0,85.6392,85.7103,85.6215,85.6926,94100.0
2015-04-22 15:50:00,96.41,96.52,96.41,96.46,128800.0,85.6837,85.7814,85.6837,85.7281,128800.0
2015-04-23 09:30:00,96.45,96.5,96.2,96.38,39700.0,85.7192,85.7637,85.497,85.657,39700.0
2015-04-23 09:40:00,96.39,96.82,96.38,96.79,45500.0,85.6659,86.0481,85.657,86.0214,45500.0
2015-04-23 09:50:00,96.76,96.78,96.52,96.52,37100.0,85.9947,86.0125,85.7814,85.7814,37100.0
2015-04-23 10:00:00,96.52,96.71,96.48,96.64,49300.0,85.7814,85.9503,85.7459,85.8881,49300.0
2015-04-23 10:10:00,96.64,96.74,96.6,96.64,52100.0,85.8881,85.977,85.8525,85.8881,52100.0
2015-04-23 10:20:00,96.65,96.74,96.57,96.69,24300.0,85.897,85.977,85.8259,85.9325,24300.0
2015-04-23 10:30:00,96.72,96.78,96.64,96.7,37000.0,85.9592,86.0125,85.8881,85.9414,37000.0
2015-04-23 10:40:00,96.69,96.77,96.65,96.72,22900.0,85.9325,86.0036,85.897,85.9592,22900.0
2015-04-23 10:50:00,96.73,96.79,96.69,96.72,17300.0,85.9681,86.0214,85.9325,85.9592,17300.0
2015-04-23 11:00:00,96.72,96.83,96.71,96.8,24200.0,85.9592,86.057,85.9503,86.0303,24200.0
2015-04-23 11:10:00,96.79,96.8,96.63,96.63,36400.0,86.0214,86.0303,85.8792,85.8792,36400.0
2015-04-23 11:20:00,96.63,96.76,96.6,96.72,19700.0,85.8792,85.9947,85.8525,85.9592,19700.0
2015-04-23 11:30:00,96.73,96.88,96.69,96.71,20300.0,85.9681,86.1014,85.9325,85.9503,20300.0
2015-04-23 11:40:00,96.7,96.74,96.55,96.57,29300.0,85.9414,85.977,85.8081,85.8259,29300.0
2015-04-23 11:50:00,96.58,97.03,96.57,96.9,28900.0,85.8348,86.2347,85.8259,86.1192,28900.0
2015-04-23 12:00:00,96.91,96.96,96.83,96.96,11400.0,86.1281,86.1725,86.057,86.1725,11400.0
2015-04-23 12:10:00,96.98,97.04,96.94,97.03,11100.0,86.1903,86.2436,86.1547,86.2347,11100.0
2015-04-23 12:20:00,97.04,97.11,97.01,97.09,7600.0,86.2436,86.3058,86.2169,86.288,7600.0
2015-04-23 12:30:00,97.07,97.19,96.99,97.16,16400.0,86.2702,86.3769,86.1991,86.3502,16400.0
2015-04-23 12:40:00,97.19,97.25,97.05,97.05,20100.0,86.3769,86.4302,86.2525,86.2525,20100.0
2015-04-23 12:50:00,97.06,97.11,97.0,97.09,37900.0,86.2614,86.3058,86.208,86.288,37900.0
2015-04-23 13:00:00,97.1,97.12,97.05,97.05,10800.0,86.2969,86.3147,86.2525,86.2525,10800.0
2015-04-23 13:10:00,97.06,97.15,97.04,97.15,21300.0,86.2614,86.3413,86.2436,86.3413,21300.0
2015-04-23 13:20:00,97.16,97.24,97.15,97.17,17300.0,86.3502,86.4213,86.3413,86.3591,17300.0
2015-04-23 13:30:00,97.19,97.23,97.11,97.23,13800.0,86.3769,86.4124,86.3058,86.4124,13800.0
2015-04-23 13:40:00,97.21,97.31,97.21,97.31,20700.0,86.3947,86.4835,86.3947,86.4835,20700.0
2015-04-23 13:50:00,97.31,97.31,97.2,97.25,18200.0,86.4835,86.4835,86.3858,86.4302,18200.0
2015-04-23 14:00:00,97.26,97.32,97.23,97.31,41400.0,86.4391,86.4924,86.4124,86.4835,41400.0
2015-04-23 14:10:00,97.31,97.32,97.28,97.28,37800.0,86.4835,86.4924,86.4569,86.4569,37800.0
2015-04-23 14:20:00,97.29,97.29,97.21,97.24,40600.0,86.4658,86.4658,86.3947,86.4213,40600.0
2015-04-23 14:30:00,97.24,97.29,97.22,97.26,45600.0,86.4213,86.4658,86.4036,86.4391,45600.0
2015-04-23 14:40:00,97.27,97.31,97.25,97.28,15400.0,86.448,86.4835,86.4302,86.4569,15400.0
2015-04-23 14:50:00,97.28,97.32,97.24,97.24,16400.0,86.4569,86.4924,86.4213,86.4213,16400.0
2015-04-23 15:00:00,97.25,97.31,97.24,97.25,29900.0,86.4302,86.4835,86.4213,86.4302,29900.0
2015-04-23 15:10:00,97.25,97.36,97.25,97.36,86900.0,86.4302,86.528,86.4302,86.528,86900.0
2015-04-23 15:20:00,97.35,97.42,97.32,97.37,30500.0,86.5191,86.5813,86.4924,86.5369,30500.0
2015-04-23 15:30:00,97.37,97.37,97.19,97.24,57300.0,86.5369,86.5369,86.3769,86.4213,57300.0
2015-04-23 15:40:00,97.25,97.33,97.21,97.21,61200.0,86.4302,86.5013,86.3947,86.3947,61200.0
2015-04-23 15:50:00,97.2,97.22,97.15,97.19,128000.0,86.3858,86.4036,86.3413,86.3769,128000.0
2015-04-24 09:30:00,96.77,96.94,96.59,96.65,36400.0,86.0036,86.1547,85.8437,85.897,36400.0
2015-04-24 09:40:00,96.63,96.79,96.47,96.75,22800.0,85.8792,86.0214,85.737,85.9859,22800.0
2015-04-24 09:50:00,96.73,97.02,96.7,96.97,11500.0,85.9681,86.2258,85.9414,86.1814,11500.0
2015-04-24 10:00:00,97.01,97.09,96.82,96.9,58800.0,86.2169,86.288,86.0481,86.1192,58800.0
2015-04-24 10:10:00,96.92,97.1,96.89,96.97,25600.0,86.1369,86.2969,86.1103,86.1814,25600.0
2015-04-24 10:20:00,96.96,97.06,96.93,96.98,13900.0,86.1725,86.2614,86.1458,86.1903,13900.0
2015-04-24 10:30:00,96.98,97.06,96.93,97.06,15400.0,86.1903,86.2614,86.1458,86.2614,15400.0
2015-04-24 10:40:00,97.03,97.07,96.96,96.98,21400.0,86.2347,86.2702,86.1725,86.1903,21400.0
2015-04-24 10:50:00,96.97,97.06,96.93,97.01,19300.0,86.1814,86.2614,86.1458,86.2169,19300.0
2015-04-24 11:00:00,97.02,97.02,96.9,96.98,27500.0,86.2258,86.2258,86.1192,86.1903,27500.0
2015-04-24 11:10:00,96.99,97.02,96.88,96.9,43500.0,86.1991,86.2258,86.1014,86.1192,43500.0
2015-04-24 11:20:00,96.89,96.98,96.88,96.95,24000.0,86.1103,86.1903,86.1014,86.1636,24000.0
2015-04-24 11:30:00,96.95,97.01,96.94,96.99,28500.0,86.1636,86.2169,86.1547,86.1991,28500.0
2015-04-24 11:40:00,96.99,97.01,96.94,96.95,23900.0,86.1991,86.2169,86.1547,86.1636,23900.0
2015-04-24 11:50:00,96.97,97.0,96.94,96.98,28900.0,86.1814,86.208,86.1547,86.1903,28900.0
2015-04-24 12:00:00,96.97,97.0,96.96,96.98,22700.0,86.1814,86.208,86.1725,86.1903,22700.0
2015-04-24 12:10:00,96.99,97.09,96.98,97.09,5200.0,86.1991,86.288,86.1903,86.288,5200.0
2015-04-24 12:20:00,97.11,97.16,97.08,97.15,8200.0,86.3058,86.3502,86.2791,86.3413,8200.0
2015-04-24 12:30:00,97.12,97.14,96.99,97.04,12400.0,86.3147,86.3325,86.1991,86.2436,12400.0
2015-04-24 12:40:00,97.05,97.06,96.98,97.04,8600.0,86.2525,86.2614,86.1903,86.2436,8600.0
2015-04-24 12:50:00,97.07,97.11,97.04,97.05,57200.0,86.2702,86.3058,86.2436,86.2525,57200.0
2015-04-24 13:00:00,97.06,97.14,96.94,96.97,47100.0,86.2614,86.3325,86.1547,86.1814,47100.0
2015-04-24 13:10:00,96.98,97.1,96.98,97.08,12100.0,86.1903,86.2969,86.1903,86.2791,12100.0
2015-04-24 13:20:00,97.06,97.07,96.99,97.04,9400.0,86.2614,86.2702,86.1991,86.2436,9400.0
2015-04-24 13:30:00,97.05,97.06,96.99,97.01,10600.0,86.2525,86.2614,86.1991,86.2169,10600.0
2015-04-24 13:40:00,97.0,97.06,96.98,97.03,12300.0,86.208,86.2614,86.1903,86.2347,12300.0
2015-04-24 13:50:00,97.02,97.06,96.98,97.05,7700.0,86.2258,86.2614,86.1903,86.2525,7700.0
2015-04-24 14:00:00,97.06,97.12,96.98,96.98,27100.0,86.2614,86.3147,86.1903,86.1903,27100.0
2015-04-24 14:10:00,96.98,97.01,96.95,96.96,44300.0,86.1903,86.2169,86.1636,86.1725,44300.0
2015-04-24 14:20:00,96.95,96.98,96.92,96.96,29700.0,86.1636,86.1903,86.1369,86.1725,29700.0
2015-04-24 14:30:00,96.95,97.01,96.94,96.99,23000.0,86.1636,86.2169,86.1547,86.1991,23000.0
2015-04-24 14:40:00,96.99,97.15,96.95,97.03,67400.0,86.1991,86.3413,86.1636,86.2347,67400.0
2015-04-24 14:50:00,97.03,97.07,96.91,96.95,33700.0,86.2347,86.2702,86.1281,86.1636,33700.0
2015-04-24 15:00:00,96.93,96.97,96.91,96.95,29900.0,86.1458,86.1814,86.1281,86.1636,29900.0
2015-04-24 15:10:00,96.93,97.0,96.92,96.96,25000.0,86.1458,86.208,86.1369,86.1725,25000.0
2015-04-24 15:20:00,96.95,97.05,96.92,96.96,20600.0,86.1636,86.2525,86.1369,86.1725,20600.0
2015-04-24 15:30:00,96.96,96.97,96.93,96.96,27500.0,86.1725,86.1814,86.1458,86.1725,27500.0
2015-04-24 15:40:00,96.96,97.0,96.91,96.93,48900.0,86.1725,86.208,86.1281,86.1458,48900.0
2015-04-24 15:50:00,96.92,96.95,96.89,96.92,53300.0,86.1369,86.1636,86.1103,86.1369,53300.0
2015-04-27 09:30:00,97.44,97.44,96.76,96.79,33900.0,86.5991,86.5991,85.9947,86.0214,33900.0
2015-04-27 09:40:00,96.8,96.91,96.73,96.75,14700.0,86.0303,86.1281,85.9681,85.9859,14700.0
2015-04-27 09:50:00,96.76,97.02,96.76,96.98,10400.0,85.9947,86.2258,85.9947,86.1903,10400.0
2015-04-27 10:00:00,96.95,97.0,96.79,96.8,21300.0,86.1636,86.208,86.0214,86.0303,21300.0
2015-04-27 10:10:00,96.78,96.79,96.67,96.76,16800.0,86.0125,86.0214,85.9148,85.9947,16800.0
2015-04-27 10:20:00,96.77,96.77,96.58,96.71,16300.0,86.0036,86.0036,85.8348,85.9503,16300.0
2015-04-27 10:30:00,96.71,96.72,96.57,96.62,16500.0,85.9503,85.9592,85.8259,85.8703,16500.0
2015-04-27 10:40:00,96.64,96.71,96.52,96.52,14900.0,85.8881,85.9503,85.7814,85.7814,14900.0
2015-04-27 10:50:00,96.5,96.5,96.25,96.27,19800.0,85.7637,85.7637,85.5415,85.5593,19800.0
2015-04-27 11:00:00,96.25,96.33,96.1,96.19,9300.0,85.5415,85.6126,85.4082,85.4882,9300.0
2015-04-27 11:10:00,96.18,96.35,96.13,96.34,12900.0,85.4793,85.6304,85.4348,85.6215,12900.0
2015-04-27 11:20:00,96.36,96.4,96.26,96.34,12800.0,85.6392,85.6748,85.5504,85.6215,12800.0
2015-04-27 11:30:00,96.34,96.35,96.19,96.27,17800.0,85.6215,85.6304,85.4882,85.5593,17800.0
2015-04-27 11:40:00,96.25,96.26,96.12,96.15,21900.0,85.5415,85.5504,85.4259,85.4526,21900.0
2015-04-27 11:50:00,96.15,96.22,95.95,95.97,29200.0,85.4526,85.5148,85.2749,85.2926,29200.0
2015-04-27 12:00:00,95.96,96.01,95.81,95.84,109800.0,85.2837,85.3282,85.1504,85.1771,109800.0
2015-04-27 12:10:00,95.82,95.84,95.25,95.28,86600.0,85.1593,85.1771,84.6527,84.6794,86600.0
2015-04-27 12:20:00,95.28,95.44,95.27,95.4,51900.0,84.6794,84.8216,84.6705,84.786,51900.0
2015-04-27 12:30:00,95.38,95.4,95.18,95.26,47200.0,84.7683,84.786,84.5905,84.6616,47200.0
2015-04-27 12:40:00,95.26,95.31,95.08,95.11,34400.0,84.6616,84.7061,84.5017,84.5283,34400.0
2015-04-27 12:50:00,95.12,95.14,95.02,95.07,40900.0,84.5372,84.555,84.4483,84.4928,40900.0
2015-04-27 13:00:00,95.06,95.19,95.06,95.13,53300.0,84.4839,84.5994,84.4839,84.5461,53300.0
2015-04-27 13:10:00,95.12,95.16,95.01,95.05,103300.0,84.5372,84.5728,84.4394,84.475,103300.0
2015-04-27 13:20:00,95.05,95.2,94.99,95.16,37700.0,84.475,84.6083,84.4217,84.5728,37700.0
2015-04-27 13:30:00,95.19,95.3,95.11,95.26,23400.0,84.5994,84.6972,84.5283,84.6616,23400.0
2015-04-27 13:40:00,95.26,95.35,95.2,95.32,26200.0,84.6616,84.7416,84.6083,84.7149,26200.0
2015-04-27 13:50:00,95.32,95.41,95.25,95.33,26900.0,84.7149,84.7949,84.6527,84.7238,26900.0
2015-04-27 14:00:00,95.32,95.32,95.15,95.15,26900.0,84.7149,84.7149,84.5639,84.5639,26900.0
2015-04-27 14:10:00,95.15,95.19,95.03,95.1,49000.0,84.5639,84.5994,84.4572,84.5194,49000.0
2015-04-27 14:20:00,95.09,95.17,95.03,95.17,38800.0,84.5105,84.5816,84.4572,84.5816,38800.0
2015-04-27 14:30:00,95.17,95.18,94.8,94.84,30400.0,84.5816,84.5905,84.2528,84.2884,30400.0
2015-04-27 14:40:00,94.83,95.01,94.82,94.98,27300.0,84.2795,84.4394,84.2706,84.4128,27300.0
2015-04-27 14:50:00,94.98,94.98,94.75,94.81,38700.0,84.4128,84.4128,84.2084,84.2617,38700.0
2015-04-27 15:00:00,94.85,95.0,94.83,94.94,23100.0,84.2972,84.4306,84.2795,84.3772,23100.0
2015-04-27 15:10:00,94.93,94.94,94.65,94.66,47900.0,84.3683,84.3772,84.1195,84.1284,47900.0
2015-04-27 15:20:00,94.66,94.72,94.6,94.6,43400.0,84.1284,84.1817,84.0751,84.0751,43400.0
2015-04-27 15:30:00,94.6,94.63,94.5,94.59,65200.0,84.0751,84.1017,83.9862,84.0662,65200.0
2015-04-27 15:40:00,94.59,94.61,94.5,94.54,73100.0,84.0662,84.0839,83.9862,84.0217,73100.0
2015-04-27 15:50:00,94.54,94.7,94.52,94.66,99100.0,84.0217,84.1639,84.004,84.1284,99100.0
2015-04-28 09:30:00,94.62,94.73,94.23,94.68,60900.0,84.0928,84.1906,83.7462,84.1462,60900.0
2015-04-28 09:40:00,94.69,94.76,94.19,94.28,29800.0,84.155,84.2173,83.7107,83.7907,29800.0
2015-04-28 09:50:00,94.3,94.58,94.21,94.32,21100.0,83.8084,84.0573,83.7284,83.8262,21100.0
2015-04-28 10:00:00,94.28,94.28,93.74,93.76,41000.0,83.7907,83.7907,83.3107,83.3285,41000.0
2015-04-28 10:10:00,93.72,93.84,93.55,93.82,16600.0,83.293,83.3996,83.1419,83.3818,16600.0
2015-04-28 10:20:00,93.84,94.14,93.84,94.14,28400.0,83.3996,83.6662,83.3996,83.6662,28400.0
2015-04-28 10:30:00,94.14,94.23,94.01,94.14,28400.0,83.6662,83.7462,83.5507,83.6662,28400.0
2015-04-28 10:40:00,94.17,94.7,94.17,94.67,11100.0,83.6929,84.1639,83.6929,84.1373,11100.0
2015-04-28 10:50:00,94.7,94.78,94.51,94.57,24200.0,84.1639,84.235,83.9951,84.0484,24200.0
2015-04-28 11:00:00,94.58,94.85,94.58,94.79,37200.0,84.0573,84.2972,84.0573,84.2439,37200.0
2015-04-28 11:10:00,94.79,95.0,94.79,95.0,20500.0,84.2439,84.4306,84.2439,84.4306,20500.0
2015-04-28 11:20:00,94.97,95.07,94.91,94.94,16500.0,84.4039,84.4928,84.3506,84.3772,16500.0
2015-04-28 11:30:00,94.92,95.13,94.87,95.0,32600.0,84.3595,84.5461,84.315,84.4306,32600.0
2015-04-28 11:40:00,95.0,95.14,94.87,95.14,12700.0,84.4306,84.555,84.315,84.555,12700.0
2015-04-28 11:50:00,95.15,95.15,94.94,95.01,11600.0,84.5639,84.5639,84.3772,84.4394,11600.0
2015-04-28 12:00:00,95.03,95.13,94.96,95.13,7700.0,84.4572,84.5461,84.395,84.5461,7700.0
2015-04-28 12:10:00,95.13,95.13,94.9,94.95,12600.0,84.5461,84.5461,84.3417,84.3861,12600.0
2015-04-28 12:20:00,94.92,95.09,94.91,95.0,5600.0,84.3595,84.5105,84.3506,84.4306,5600.0
2015-04-28 12:30:00,95.0,95.1,94.94,95.06,22100.0,84.4306,84.5194,84.3772,84.4839,22100.0
2015-04-28 12:40:00,95.06,95.18,95.04,95.18,20600.0,84.4839,84.5905,84.4661,84.5905,20600.0
2015-04-28 12:50:00,95.17,95.36,95.17,95.22,17700.0,84.5816,84.7505,84.5816,84.6261,17700.0
2015-04-28 13:00:00,95.24,95.24,95.08,95.14,93700.0,84.6439,84.6439,84.5017,84.555,93700.0
2015-04-28 13:10:00,95.16,95.28,95.15,95.27,17600.0,84.5728,84.6794,84.5639,84.6705,17600.0
2015-04-28 13:20:00,95.28,95.31,95.15,95.2,18800.0,84.6794,84.7061,84.5639,84.6083,18800.0
2015-04-28 13:30:00,95.19,95.2,95.02,95.03,23800.0,84.5994,84.6083,84.4483,84.4572,23800.0
2015-04-28 13:40:00,95.03,95.19,95.02,95.15,109800.0,84.4572,84.5994,84.4483,84.5639,109800.0
2015-04-28 13:50:00,95.16,95.16,94.99,95.07,12200.0,84.5728,84.5728,84.4217,84.4928,12200.0
2015-04-28 14:00:00,95.03,95.04,94.9,94.96,19300.0,84.4572,84.4661,84.3417,84.395,19300.0
2015-04-28 14:10:00,94.95,95.0,94.84,94.94,13300.0,84.3861,84.4306,84.2884,84.3772,13300.0
2015-04-28 14:20:00,94.92,94.98,94.86,94.86,75100.0,84.3595,84.4128,84.3061,84.3061,75100.0
2015-04-28 14:30:00,94.86,95.07,94.86,95.03,88100.0,84.3061,84.4928,84.3061,84.4572,88100.0
2015-04-28 14:40:00,95.01,95.25,95.0,95.24,41500.0,84.4394,84.6527,84.4306,84.6439,41500.0
2015-04-28 14:50:00,95.23,95.28,95.17,95.23,31200.0,84.635,84.6794,84.5816,84.635,31200.0
2015-04-28 15:00:00,95.23,95.41,95.21,95.32,70900.0,84.635,84.7949,84.6172,84.7149,70900.0
2015-04-28 15:10:00,95.31,95.37,95.2,95.23,19600.0,84.7061,84.7594,84.6083,84.635,19600.0
2015-04-28 15:20:00,95.2,95.32,95.19,95.26,23300.0,84.6083,84.7149,84.5994,84.6616,23300.0
2015-04-28 15:30:00,95.26,95.32,95.15,95.2,38300.0,84.6616,84.7149,84.5639,84.6083,38300.0
2015-04-28 15:40:00,95.2,95.21,95.06,95.1,44400.0,84.6083,84.6172,84.4839,84.5194,44400.0
2015-04-28 15:50:00,95.09,95.12,95.03,95.11,106100.0,84.5105,84.5372,84.4572,84.5283,106100.0
2015-04-29 09:30:00,94.95,94.95,94.55,94.68,31400.0,84.3861,84.3861,84.0306,84.1462,31400.0
2015-04-29 09:40:00,94.81,94.85,94.44,94.58,9200.0,84.2617,84.2972,83.9329,84.0573,9200.0
2015-04-29 09:50:00,94.54,94.66,94.37,94.47,7300.0,84.0217,84.1284,83.8706,83.9595,7300.0
2015-04-29 10:00:00,94.45,94.6,94.09,94.26,15100.0,83.9417,84.0751,83.6218,83.7729,15100.0
2015-04-29 10:10:00,94.26,94.33,94.05,94.07,9500.0,83.7729,83.8351,83.5862,83.604,9500.0
2015-04-29 10:20:00,94.13,94.15,93.87,93.94,19700.0,83.6573,83.6751,83.4263,83.4885,19700.0
2015-04-29 10:30:00,93.99,94.1,93.91,93.98,20300.0,83.5329,83.6307,83.4618,83.524,20300.0
2015-04-29 10:40:00,94.0,94.04,93.88,93.89,28500.0,83.5418,83.5774,83.4352,83.444,28500.0
2015-04-29 10:50:00,93.88,93.92,93.7,93.82,23900.0,83.4352,83.4707,83.2752,83.3818,23900.0
2015-04-29 11:00:00,93.84,94.11,93.84,94.06,12300.0,83.3996,83.6396,83.3996,83.5951,12300.0
2015-04-29 11:10:00,94.06,94.07,93.92,93.97,10900.0,83.5951,83.604,83.4707,83.5151,10900.0
2015-04-29 11:20:00,94.0,94.04,93.77,93.82,11200.0,83.5418,83.5774,83.3374,83.3818,11200.0
2015-04-29 11:30:00,93.86,93.88,93.72,93.78,11900.0,83.4174,83.4352,83.293,83.3463,11900.0
2015-04-29 11:40:00,93.78,93.86,93.74,93.81,7100.0,83.3463,83.4174,83.3107,83.3729,7100.0
2015-04-29 11:50:00,93.81,93.82,93.68,93.68,9500.0,83.3729,83.3818,83.2574,83.2574,9500.0
2015-04-29 12:00:00,93.68,93.73,93.53,93.67,38700.0,83.2574,83.3018,83.1241,83.2485,38700.0
2015-04-29 12:10:00,93.68,93.68,93.42,93.45,23200.0,83.2574,83.2574,83.0263,83.053,23200.0
2015-04-29 12:20:00,93.45,93.48,93.21,93.24,25200.0,83.053,83.0797,82.8397,82.8664,25200.0
2015-04-29 12:30:00,93.23,93.41,93.18,93.34,44500.0,82.8575,83.0175,82.813,82.9552,44500.0
2015-04-29 12:40:00,93.35,93.55,93.28,93.54,10400.0,82.9641,83.1419,82.9019,83.133,10400.0
2015-04-29 12:50:00,93.55,93.58,93.45,93.54,10900.0,83.1419,83.1685,83.053,83.133,10900.0
2015-04-29 13:00:00,93.55,93.59,93.4,93.48,14700.0,83.1419,83.1774,83.0086,83.0797,14700.0
2015-04-29 13:10:00,93.47,93.63,93.38,93.55,13600.0,83.0708,83.213,82.9908,83.1419,13600.0
2015-04-29 13:20:00,93.53,93.56,93.44,93.5,11700.0,83.1241,83.1508,83.0441,83.0974,11700.0
2015-04-29 13:30:00,93.52,93.78,93.52,93.76,7800.0,83.1152,83.3463,83.1152,83.3285,7800.0
2015-04-29 13:40:00,93.76,93.91,93.67,93.88,8700.0,83.3285,83.4618,83.2485,83.4352,8700.0
2015-04-29 13:50:00,93.89,94.04,93.85,93.96,11400.0,83.444,83.5774,83.4085,83.5063,11400.0
2015-04-29 14:00:00,94.04,94.1,93.67,93.95,15000.0,83.5774,83.6307,83.2485,83.4974,15000.0
2015-04-29 14:10:00,93.95,94.04,93.77,94.0,19900.0,83.4974,83.5774,83.3374,83.5418,19900.0
2015-04-29 14:20:00,94.04,94.2,93.99,94.2,20200.0,83.5774,83.7196,83.5329,83.7196,20200.0
2015-04-29 14:30:00,94.24,94.41,94.17,94.29,18800.0,83.7551,83.9062,83.6929,83.7995,18800.0
2015-04-29 14:40:00,94.31,94.52,94.31,94.4,20600.0,83.8173,84.004,83.8173,83.8973,20600.0
2015-04-29 14:50:00,94.39,94.41,94.27,94.32,17600.0,83.8884,83.9062,83.7818,83.8262,17600.0
2015-04-29 15:00:00,94.31,94.41,94.18,94.24,20700.0,83.8173,83.9062,83.7018,83.7551,20700.0
2015-04-29 15:10:00,94.2,94.29,94.09,94.23,27500.0,83.7196,83.7995,83.6218,83.7462,27500.0
2015-04-29 15:20:00,94.25,94.28,94.19,94.23,30400.0,83.764,83.7907,83.7107,83.7462,30400.0
2015-04-29 15:30:00,94.22,94.34,94.2,94.23,36200.0,83.7373,83.844,83.7196,83.7462,36200.0
2015-04-29 15:40:00,94.24,94.27,94.04,94.26,106100.0,83.7551,83.7818,83.5774,83.7729,106100.0
2015-04-29 15:50:00,94.27,94.47,94.17,94.35,223000.0,83.7818,83.9595,83.6929,83.8529,223000.0
2015-04-30 09:30:00,93.6,93.99,93.28,93.48,67800.0,83.1863,83.5329,82.9019,83.0797,67800.0
2015-04-30 09:40:00,93.51,93.63,93.17,93.25,50100.0,83.1063,83.213,82.8042,82.8753,50100.0
2015-04-30 09:50:00,93.18,93.21,92.77,92.77,13300.0,82.813,82.8397,82.4487,82.4487,13300.0
2015-04-30 10:00:00,92.77,93.12,92.41,93.05,75500.0,82.4487,82.7597,82.1287,82.6975,75500.0
2015-04-30 10:10:00,93.05,93.33,92.93,93.09,37300.0,82.6975,82.9464,82.5909,82.7331,37300.0
2015-04-30 10:20:00,93.06,93.16,92.9,93.05,33800.0,82.7064,82.7953,82.5642,82.6975,33800.0
2015-04-30 10:30:00,93.09,93.12,92.88,92.95,21300.0,82.7331,82.7597,82.5464,82.6086,21300.0
2015-04-30 10:40:00,92.92,93.28,92.86,93.17,18200.0,82.582,82.9019,82.5286,82.8042,18200.0
2015-04-30 10:50:00,93.17,93.21,92.93,93.13,57800.0,82.8042,82.8397,82.5909,82.7686,57800.0
2015-04-30 11:00:00,93.1,93.39,93.03,93.24,77900.0,82.7419,82.9997,82.6797,82.8664,77900.0
2015-04-30 11:10:00,93.23,93.42,93.16,93.18,45100.0,82.8575,83.0263,82.7953,82.813,45100.0
2015-04-30 11:20:00,93.19,93.26,93.02,93.25,69900.0,82.8219,82.8841,82.6708,82.8753,69900.0
2015-04-30 11:30:00,93.23,93.35,93.16,93.16,12600.0,82.8575,82.9641,82.7953,82.7953,12600.0
2015-04-30 11:40:00,93.18,93.29,93.13,93.14,132500.0,82.813,82.9108,82.7686,82.7775,132500.0
2015-04-30 11:50:00,93.16,93.19,92.98,92.99,21400.0,82.7953,82.8219,82.6353,82.6442,21400.0
2015-04-30 12:00:00,92.97,93.06,92.87,92.89,13800.0,82.6264,82.7064,82.5375,82.5553,13800.0
2015-04-30 12:10:00,92.91,93.02,92.9,92.99,11900.0,82.5731,82.6708,82.5642,82.6442,11900.0
2015-04-30 12:20:00,92.99,93.01,92.91,92.95,10000.0,82.6442,82.662,82.5731,82.6086,10000.0
2015-04-30 12:30:00,92.94,93.0,92.89,92.9,10600.0,82.5997,82.6531,82.5553,82.5642,10600.0
2015-04-30 12:40:00,92.93,92.94,92.71,92.77,13600.0,82.5909,82.5997,82.3953,82.4487,13600.0
2015-04-30 12:50:00,92.8,92.81,92.56,92.66,23400.0,82.4753,82.4842,82.262,82.3509,23400.0
2015-04-30 13:00:00,92.73,92.9,92.72,92.88,10000.0,82.4131,82.5642,82.4042,82.5464,10000.0
2015-04-30 13:10:00,92.89,92.91,92.74,92.86,7000.0,82.5553,82.5731,82.422,82.5286,7000.0
2015-04-30 13:20:00,92.87,92.87,92.69,92.78,9700.0,82.5375,82.5375,82.3776,82.4575,9700.0
2015-04-30 13:30:00,92.78,92.93,92.73,92.78,13100.0,82.4575,82.5909,82.4131,82.4575,13100.0
2015-04-30 13:40:00,92.78,92.82,92.66,92.66,19400.0,82.4575,82.4931,82.3509,82.3509,19400.0
2015-04-30 13:50:00,92.64,92.7,92.54,92.54,19100.0,82.3331,82.3864,82.2442,82.2442,19100.0
2015-04-30 14:00:00,92.52,92.57,92.37,92.5,59300.0,82.2265,82.2709,82.0932,82.2087,59300.0
2015-04-30 14:10:00,92.5,92.63,92.49,92.59,13300.0,82.2087,82.3242,82.1998,82.2887,13300.0
2015-04-30 14:20:00,92.6,92.63,92.21,92.31,23100.0,82.2976,82.3242,81.951,82.0398,23100.0
2015-04-30 14:30:00,92.3,92.32,92.19,92.29,23300.0,82.0309,82.0487,81.9332,82.0221,23300.0
2015-04-30 14:40:00,92.3,92.39,92.18,92.3,34400.0,82.0309,82.1109,81.9243,82.0309,34400.0
2015-04-30 14:50:00,92.3,92.37,92.1,92.14,31300.0,82.0309,82.0932,81.8532,81.8887,31300.0
2015-04-30 15:00:00,92.13,92.13,91.87,91.87,48400.0,81.8799,81.8799,81.6488,81.6488,48400.0
2015-04-30 15:10:00,91.87,92.04,91.77,91.99,53700.0,81.6488,81.7999,81.5599,81.7554,53700.0
2015-04-30 15:20:00,91.99,92.06,91.82,91.93,70600.0,81.7554,81.8176,81.6044,81.7021,70600.0
2015-04-30 15:30:00,91.96,92.27,91.88,92.15,90300.0,81.7288,82.0043,81.6577,81.8976,90300.0
2015-04-30 15:40:00,92.14,92.16,92.0,92.09,78500.0,81.8887,81.9065,81.7643,81.8443,78500.0
2015-04-30 15:50:00,92.1,92.23,92.06,92.21,111100.0,81.8532,81.9687,81.8176,81.951,111100.0
2015-05-01 09:30:00,92.81,93.02,92.53,92.81,31500.0,82.4842,82.6708,82.2354,82.4842,31500.0
2015-05-01 09:40:00,92.86,93.21,92.85,93.09,27100.0,82.5286,82.8397,82.5198,82.7331,27100.0
2015-05-01 09:50:00,93.09,93.09,92.73,92.87,18000.0,82.7331,82.7331,82.4131,82.5375,18000.0
2015-05-01 10:00:00,92.77,93.01,92.74,92.84,15100.0,82.4487,82.662,82.422,82.5109,15100.0
2015-05-01 10:10:00,92.82,93.0,92.79,92.99,20900.0,82.4931,82.6531,82.4664,82.6442,20900.0
2015-05-01 10:20:00,92.99,93.04,92.83,92.91,16700.0,82.6442,82.6886,82.502,82.5731,16700.0
2015-05-01 10:30:00,92.9,92.96,92.78,92.85,22400.0,82.5642,82.6175,82.4575,82.5198,22400.0
2015-05-01 10:40:00,92.82,92.9,92.69,92.81,12800.0,82.4931,82.5642,82.3776,82.4842,12800.0
2015-05-01 10:50:00,92.81,92.94,92.81,92.92,8100.0,82.4842,82.5997,82.4842,82.582,8100.0
2015-05-01 11:00:00,92.94,93.03,92.81,92.81,34400.0,82.5997,82.6797,82.4842,82.4842,34400.0
2015-05-01 11:10:00,92.82,92.98,92.82,92.96,10700.0,82.4931,82.6353,82.4931,82.6175,10700.0
2015-05-01 11:20:00,92.96,93.03,92.81,92.97,10300.0,82.6175,82.6797,82.4842,82.6264,10300.0
2015-05-01 11:30:00,92.95,93.01,92.73,92.73,17900.0,82.6086,82.662,82.4131,82.4131,17900.0
2015-05-01 11:40:00,92.78,92.78,92.53,92.55,25000.0,82.4575,82.4575,82.2354,82.2531,25000.0
2015-05-01 11:50:00,92.52,92.73,92.48,92.72,35100.0,82.2265,82.4131,82.1909,82.4042,35100.0
2015-05-01 12:00:00,92.69,92.69,92.54,92.56,16100.0,82.3776,82.3776,82.2442,82.262,16100.0
2015-05-01 12:10:00,92.56,92.76,92.56,92.73,58400.0,82.262,82.4398,82.262,82.4131,58400.0
2015-05-01 12:20:00,92.77,92.79,92.67,92.79,7500.0,82.4487,82.4664,82.3598,82.4664,7500.0
2015-05-01 12:30:00,92.78,92.89,92.78,92.87,11400.0,82.4575,82.5553,82.4575,82.5375,11400.0
2015-05-01 12:40:00,92.88,92.91,92.84,92.91,22300.0,82.5464,82.5731,82.5109,82.5731,22300.0
2015-05-01 12:50:00,92.91,92.99,92.88,92.97,7500.0,82.5731,82.6442,82.5464,82.6264,7500.0
2015-05-01 13:00:00,92.97,92.97,92.75,92.79,9400.0,82.6264,82.6264,82.4309,82.4664,9400.0
2015-05-01 13:10:00,92.82,92.99,92.8,92.93,14300.0,82.4931,82.6442,82.4753,82.5909,14300.0
2015-05-01 13:20:00,92.92,93.01,92.85,93.0,25800.0,82.582,82.662,82.5198,82.6531,25800.0
2015-05-01 13:30:00,92.99,93.05,92.97,93.03,13100.0,82.6442,82.6975,82.6264,82.6797,13100.0
2015-05-01 13:40:00,93.05,93.12,93.0,93.11,9100.0,82.6975,82.7597,82.6531,82.7508,9100.0
2015-05-01 13:50:00,93.1,93.25,93.1,93.23,10600.0,82.7419,82.8753,82.7419,82.8575,10600.0
2015-05-01 14:00:00,93.22,93.29,93.2,93.26,14000.0,82.8486,82.9108,82.8308,82.8841,14000.0
2015-05-01 14:10:00,93.25,93.32,93.24,93.26,9400.0,82.8753,82.9375,82.8664,82.8841,9400.0
2015-05-01 14:20:00,93.25,93.27,93.19,93.26,9800.0,82.8753,82.893,82.8219,82.8841,9800.0
2015-05-01 14:30:00,93.27,93.27,93.08,93.12,12600.0,82.893,82.893,82.7242,82.7597,12600.0
2015-05-01 14:40:00,93.13,93.13,93.03,93.11,9500.0,82.7686,82.7686,82.6797,82.7508,9500.0
2015-05-01 14:50:00,93.08,93.08,92.95,93.04,19400.0,82.7242,82.7242,82.6086,82.6886,19400.0
2015-05-01 15:00:00,93.04,93.08,93.0,93.05,18100.0,82.6886,82.7242,82.6531,82.6975,18100.0
2015-05-01 15:10:00,93.04,93.06,92.99,93.01,31900.0,82.6886,82.7064,82.6442,82.662,31900.0
2015-05-01 15:20:00,93.01,93.06,92.96,93.01,50300.0,82.662,82.7064,82.6175,82.662,50300.0
2015-05-01 15:30:00,93.02,93.2,93.01,93.13,61900.0,82.6708,82.8308,82.662,82.7686,61900.0
2015-05-01 15:40:00,93.14,93.29,93.13,93.29,55500.0,82.7775,82.9108,82.7686,82.9108,55500.0
2015-05-01 15:50:00,93.29,93.45,93.24,93.39,201900.0,82.9108,83.053,82.8664,82.9997,201900.0
2015-05-04 09:30:00,93.65,93.85,93.6,93.67,32100.0,83.2307,83.4085,83.1863,83.2485,32100.0
2015-05-04 09:40:00,93.71,93.73,93.46,93.54,17900.0,83.2841,83.3018,83.0619,83.133,17900.0
2015-05-04 09:50:00,93.54,93.82,93.53,93.75,51100.0,83.133,83.3818,83.1241,83.3196,51100.0
2015-05-04 10:00:00,93.74,93.9,93.74,93.8,17000.0,83.3107,83.4529,83.3107,83.3641,17000.0
2015-05-04 10:10:00,93.77,93.84,93.66,93.77,12400.0,83.3374,83.3996,83.2396,83.3374,12400.0
2015-05-04 10:20:00,93.74,94.06,93.71,94.05,11100.0,83.3107,83.5951,83.2841,83.5862,11100.0
2015-05-04 10:30:00,94.06,94.07,93.97,93.97,20500.0,83.5951,83.604,83.5151,83.5151,20500.0
2015-05-04 10:40:00,93.98,94.13,93.95,94.04,18700.0,83.524,83.6573,83.4974,83.5774,18700.0
2015-05-04 10:50:00,94.05,94.05,93.81,93.84,21800.0,83.5862,83.5862,83.3729,83.3996,21800.0
2015-05-04 11:00:00,93.84,93.88,93.73,93.75,22300.0,83.3996,83.4352,83.3018,83.3196,22300.0
2015-05-04 11:10:00,93.74,93.83,93.69,93.75,29100.0,83.3107,83.3907,83.2663,83.3196,29100.0
2015-05-04 11:20:00,93.75,93.85,93.69,93.79,17300.0,83.3196,83.4085,83.2663,83.3552,17300.0
2015-05-04 11:30:00,93.78,93.81,93.74,93.79,9900.0,83.3463,83.3729,83.3107,83.3552,9900.0
2015-05-04 11:40:00,93.78,93.81,93.72,93.81,13400.0,83.3463,83.3729,83.293,83.3729,13400.0
2015-05-04 11:50:00,93.84,93.9,93.73,93.85,19100.0,83.3996,83.4529,83.3018,83.4085,19100.0
2015-05-04 12:00:00,93.87,94.01,93.82,93.91,16700.0,83.4263,83.5507,83.3818,83.4618,16700.0
2015-05-04 12:10:00,93.92,94.05,93.9,94.04,16000.0,83.4707,83.5862,83.4529,83.5774,16000.0
2015-05-04 12:20:00,94.02,94.13,93.99,94.13,16700.0,83.5596,83.6573,83.5329,83.6573,16700.0
2015-05-04 12:30:00,94.15,94.15,93.94,93.99,11900.0,83.6751,83.6751,83.4885,83.5329,11900.0
2015-05-04 12:40:00,93.97,94.06,93.87,93.9,15900.0,83.5151,83.5951,83.4263,83.4529,15900.0
2015-05-04 12:50:00,93.89,93.95,93.83,93.83,8200.0,83.444,83.4974,83.3907,83.3907,8200.0
2015-05-04 13:00:00,93.81,93.85,93.71,93.76,18200.0,83.3729,83.4085,83.2841,83.3285,18200.0
2015-05-04 13:10:00,93.77,93.8,93.72,93.75,16300.0,83.3374,83.3641,83.293,83.3196,16300.0
2015-05-04 13:20:00,93.78,93.81,93.71,93.78,21100.0,83.3463,83.3729,83.2841,83.3463,21100.0
2015-05-04 13:30:00,93.76,93.84,93.71,93.84,14600.0,83.3285,83.3996,83.2841,83.3996,14600.0
2015-05-04 13:40:00,93.89,93.9,93.74,93.75,16800.0,83.444,83.4529,83.3107,83.3196,16800.0
2015-05-04 13:50:00,93.75,93.86,93.75,93.82,10200.0,83.3196,83.4174,83.3196,83.3818,10200.0
2015-05-04 14:00:00,93.87,93.89,93.74,93.84,12300.0,83.4263,83.444,83.3107,83.3996,12300.0
2015-05-04 14:10:00,93.84,93.9,93.72,93.79,24500.0,83.3996,83.4529,83.293,83.3552,24500.0
2015-05-04 14:20:00,93.8,93.84,93.74,93.77,11900.0,83.3641,83.3996,83.3107,83.3374,11900.0
2015-05-04 14:30:00,93.77,93.8,93.71,93.75,25100.0,83.3374,83.3641,83.2841,83.3196,25100.0
2015-05-04 14:40:00,93.76,93.84,93.68,93.76,25500.0,83.3285,83.3996,83.2574,83.3285,25500.0
2015-05-04 14:50:00,93.75,93.79,93.71,93.75,29100.0,83.3196,83.3552,83.2841,83.3196,29100.0
2015-05-04 15:00:00,93.74,93.79,93.7,93.75,18300.0,83.3107,83.3552,83.2752,83.3196,18300.0
2015-05-04 15:10:00,93.75,93.84,93.73,93.8,16900.0,83.3196,83.3996,83.3018,83.3641,16900.0
2015-05-04 15:20:00,93.81,93.83,93.75,93.75,16900.0,83.3729,83.3907,83.3196,83.3196,16900.0
2015-05-04 15:30:00,93.76,93.84,93.7,93.7,70800.0,83.3285,83.3996,83.2752,83.2752,70800.0
2015-05-04 15:40:00,93.7,93.71,93.62,93.62,31600.0,83.2752,83.2841,83.2041,83.2041,31600.0
2015-05-04 15:50:00,93.62,93.66,93.58,93.61,56700.0,83.2041,83.2396,83.1685,83.1952,56700.0
2015-05-05 09:30:00,93.21,93.55,93.08,93.09,23300.0,82.8397,83.1419,82.7242,82.7331,23300.0
2015-05-05 09:40:00,93.08,93.47,92.96,93.25,15700.0,82.7242,83.0708,82.6175,82.8753,15700.0
2015-05-05 09:50:00,93.2,93.21,92.97,93.11,6400.0,82.8308,82.8397,82.6264,82.7508,6400.0
2015-05-05 10:00:00,93.12,93.25,92.99,93.24,8400.0,82.7597,82.8753,82.6442,82.8664,8400.0
2015-05-05 10:10:00,93.25,93.25,92.98,93.02,18000.0,82.8753,82.8753,82.6353,82.6708,18000.0
2015-05-05 10:20:00,92.97,93.36,92.94,93.29,11000.0,82.6264,82.973,82.5997,82.9108,11000.0
2015-05-05 10:30:00,93.26,93.39,93.19,93.2,22700.0,82.8841,82.9997,82.8219,82.8308,22700.0
2015-05-05 10:40:00,93.23,93.38,93.13,93.3,15100.0,82.8575,82.9908,82.7686,82.9197,15100.0
2015-05-05 10:50:00,93.32,93.32,93.0,93.03,48200.0,82.9375,82.9375,82.6531,82.6797,48200.0
2015-05-05 11:00:00,93.0,93.09,92.67,92.73,23300.0,82.6531,82.7331,82.3598,82.4131,23300.0
2015-05-05 11:10:00,92.73,92.78,92.63,92.65,11600.0,82.4131,82.4575,82.3242,82.342,11600.0
2015-05-05 11:20:00,92.64,92.64,92.47,92.57,27600.0,82.3331,82.3331,82.182,82.2709,27600.0
2015-05-05 11:30:00,92.58,92.73,92.57,92.72,6700.0,82.2798,82.4131,82.2709,82.4042,6700.0
2015-05-05 11:40:00,92.72,92.89,92.72,92.83,5600.0,82.4042,82.5553,82.4042,82.502,5600.0
2015-05-05 11:50:00,92.8,92.85,92.76,92.82,12100.0,82.4753,82.5198,82.4398,82.4931,12100.0
2015-05-05 12:00:00,92.81,92.99,92.81,92.97,17500.0,82.4842,82.6442,82.4842,82.6264,17500.0
2015-05-05 12:10:00,92.96,93.07,92.92,93.03,8600.0,82.6175,82.7153,82.582,82.6797,8600.0
2015-05-05 12:20:00,93.05,93.07,92.98,92.99,8300.0,82.6975,82.7153,82.6353,82.6442,8300.0
2015-05-05 12:30:00,92.97,93.06,92.91,92.98,5900.0,82.6264,82.7064,82.5731,82.6353,5900.0
2015-05-05 12:40:00,92.94,93.0,92.86,92.95,7700.0,82.5997,82.6531,82.5286,82.6086,7700.0
2015-05-05 12:50:00,92.96,92.97,92.87,92.89,8900.0,82.6175,82.6264,82.5375,82.5553,8900.0
2015-05-05 13:00:00,92.91,92.91,92.74,92.8,8200.0,82.5731,82.5731,82.422,82.4753,8200.0
2015-05-05 13:10:00,92.82,92.85,92.62,92.64,8100.0,82.4931,82.5198,82.3153,82.3331,8100.0
2015-05-05 13:20:00,92.61,92.89,92.6,92.89,23100.0,82.3065,82.5553,82.2976,82.5553,23100.0
2015-05-05 13:30:00,92.87,92.96,92.8,92.96,9400.0,82.5375,82.6175,82.4753,82.6175,9400.0
2015-05-05 13:40:00,92.93,92.95,92.85,92.87,7000.0,82.5909,82.6086,82.5198,82.5375,7000.0
2015-05-05 13:50:00,92.87,92.94,92.82,92.84,9300.0,82.5375,82.5997,82.4931,82.5109,9300.0
2015-05-05 14:00:00,92.84,92.94,92.79,92.88,8200.0,82.5109,82.5997,82.4664,82.5464,8200.0
2015-05-05 14:10:00,92.92,93.0,92.92,92.97,10700.0,82.582,82.6531,82.582,82.6264,10700.0
2015-05-05 14:20:00,92.98,93.0,92.88,92.93,11900.0,82.6353,82.6531,82.5464,82.5909,11900.0
2015-05-05 14:30:00,92.91,92.98,92.85,92.91,13400.0,82.5731,82.6353,82.5198,82.5731,13400.0
2015-05-05 14:40:00,92.88,92.88,92.74,92.79,21800.0,82.5464,82.5464,82.422,82.4664,21800.0
2015-05-05 14:50:00,92.79,92.86,92.71,92.82,12700.0,82.4664,82.5286,82.3953,82.4931,12700.0
2015-05-05 15:00:00,92.8,92.84,92.72,92.73,25000.0,82.4753,82.5109,82.4042,82.4131,25000.0
2015-05-05 15:10:00,92.73,92.89,92.72,92.81,25500.0,82.4131,82.5553,82.4042,82.4842,25500.0
2015-05-05 15:20:00,92.81,93.04,92.72,92.95,53800.0,82.4842,82.6886,82.4042,82.6086,53800.0
2015-05-05 15:30:00,92.95,93.08,92.95,93.03,53700.0,82.6086,82.7242,82.6086,82.6797,53700.0
2015-05-05 15:40:00,93.02,93.03,92.89,92.95,34900.0,82.6708,82.6797,82.5553,82.6086,34900.0
2015-05-05 15:50:00,92.94,93.0,92.84,92.9,105400.0,82.5997,82.6531,82.5109,82.5642,105400.0
2015-05-06 09:30:00,93.37,93.47,92.84,92.89,26500.0,82.9819,83.0708,82.5109,82.5553,26500.0
2015-05-06 09:40:00,92.95,92.95,92.56,92.88,8900.0,82.6086,82.6086,82.262,82.5464,8900.0
2015-05-06 09:50:00,92.86,93.14,92.8,93.14,10400.0,82.5286,82.7775,82.4753,82.7775,10400.0
2015-05-06 10:00:00,93.16,93.16,92.78,92.78,7700.0,82.7953,82.7953,82.4575,82.4575,7700.0
2015-05-06 10:10:00,92.79,92.99,92.77,92.95,13400.0,82.4664,82.6442,82.4487,82.6086,13400.0
2015-05-06 10:20:00,92.95,93.04,92.94,92.96,16500.0,82.6086,82.6886,82.5997,82.6175,16500.0
2015-05-06 10:30:00,92.97,92.97,92.82,92.89,32900.0,82.6264,82.6264,82.4931,82.5553,32900.0
2015-05-06 10:40:00,92.9,93.13,92.9,93.07,10500.0,82.5642,82.7686,82.5642,82.7153,10500.0
2015-05-06 10:50:00,93.1,93.12,93.02,93.07,8200.0,82.7419,82.7597,82.6708,82.7153,8200.0
2015-05-06 11:00:00,93.08,93.17,92.92,92.94,13900.0,82.7242,82.8042,82.582,82.5997,13900.0
2015-05-06 11:10:00,92.94,92.94,92.83,92.88,31300.0,82.5997,82.5997,82.502,82.5464,31300.0
2015-05-06 11:20:00,92.89,92.92,92.77,92.84,7500.0,82.5553,82.582,82.4487,82.5109,7500.0
2015-05-06 11:30:00,92.85,92.99,92.85,92.97,9700.0,82.5198,82.6442,82.5198,82.6264,9700.0
2015-05-06 11:40:00,92.96,93.2,92.96,93.17,10700.0,82.6175,82.8308,82.6175,82.8042,10700.0
2015-05-06 11:50:00,93.15,93.21,93.05,93.1,10300.0,82.7864,82.8397,82.6975,82.7419,10300.0
2015-05-06 12:00:00,93.07,93.07,92.84,92.86,7500.0,82.7153,82.7153,82.5109,82.5286,7500.0
2015-05-06 12:10:00,92.86,92.86,92.73,92.81,7600.0,82.5286,82.5286,82.4131,82.4842,7600.0
2015-05-06 12:20:00,92.82,92.83,92.72,92.75,7600.0,82.4931,82.502,82.4042,82.4309,7600.0
2015-05-06 12:30:00,92.74,92.83,92.71,92.74,9300.0,82.422,82.502,82.3953,82.422,9300.0
2015-05-06 12:40:00,92.73,92.74,92.55,92.6,8100.0,82.4131,82.422,82.2531,82.2976,8100.0
2015-05-06 12:50:00,92.61,92.61,92.43,92.51,8200.0,82.3065,82.3065,82.1465,82.2176,8200.0
2015-05-06 13:00:00,92.5,92.5,92.37,92.46,11900.0,82.2087,82.2087,82.0932,82.1731,11900.0
2015-05-06 13:10:00,92.45,92.56,92.44,92.56,7600.0,82.1643,82.262,82.1554,82.262,7600.0
2015-05-06 13:20:00,92.56,92.63,92.55,92.57,20300.0,82.262,82.3242,82.2531,82.2709,20300.0
2015-05-06 13:30:00,92.55,92.55,92.32,92.39,25600.0,82.2531,82.2531,82.0487,82.1109,25600.0
2015-05-06 13:40:00,92.39,92.39,92.14,92.23,26200.0,82.1109,82.1109,81.8887,81.9687,26200.0
2015-05-06 13:50:00,92.2,92.24,92.13,92.2,10600.0,81.9421,81.9776,81.8799,81.9421,10600.0
2015-05-06 14:00:00,92.2,92.29,92.19,92.29,6300.0,81.9421,82.0221,81.9332,82.0221,6300.0
2015-05-06 14:10:00,92.27,92.39,92.25,92.39,21900.0,82.0043,82.1109,81.9865,82.1109,21900.0
2015-05-06 14:20:00,92.39,92.4,92.31,92.34,16100.0,82.1109,82.1198,82.0398,82.0665,16100.0
2015-05-06 14:30:00,92.34,92.35,92.25,92.29,26600.0,82.0665,82.0754,81.9865,82.0221,26600.0
2015-05-06 14:40:00,92.28,92.31,92.21,92.26,30800.0,82.0132,82.0398,81.951,81.9954,30800.0
2015-05-06 14:50:00,92.27,92.3,92.2,92.25,13700.0,82.0043,82.0309,81.9421,81.9865,13700.0
2015-05-06 15:00:00,92.26,92.35,92.24,92.35,18900.0,81.9954,82.0754,81.9776,82.0754,18900.0
2015-05-06 15:10:00,92.34,92.34,92.17,92.22,20400.0,82.0665,82.0665,81.9154,81.9598,20400.0
2015-05-06 15:20:00,92.21,92.34,92.19,92.29,30800.0,81.951,82.0665,81.9332,82.0221,30800.0
2015-05-06 15:30:00,92.3,92.46,92.23,92.4,32600.0,82.0309,82.1731,81.9687,82.1198,32600.0
2015-05-06 15:40:00,92.4,92.43,92.28,92.41,43200.0,82.1198,82.1465,82.0132,82.1287,43200.0
2015-05-06 15:50:00,92.38,92.57,92.33,92.57,75000.0,82.102,82.2709,82.0576,82.2709,75000.0
2015-05-07 09:30:00,92.37,93.16,92.37,93.15,20900.0,82.0932,82.7953,82.0932,82.7864,20900.0
2015-05-07 09:40:00,93.07,93.28,93.02,93.08,6300.0,82.7153,82.9019,82.6708,82.7242,6300.0
2015-05-07 09:50:00,93.08,93.08,92.69,92.72,24000.0,82.7242,82.7242,82.3776,82.4042,24000.0
2015-05-07 10:00:00,92.73,92.97,92.62,92.83,5800.0,82.4131,82.6264,82.3153,82.502,5800.0
2015-05-07 10:10:00,92.89,92.99,92.85,92.86,13600.0,82.5553,82.6442,82.5198,82.5286,13600.0
2015-05-07 10:20:00,92.81,92.91,92.73,92.77,7500.0,82.4842,82.5731,82.4131,82.4487,7500.0
2015-05-07 10:30:00,92.79,92.79,92.55,92.7,12400.0,82.4664,82.4664,82.2531,82.3864,12400.0
2015-05-07 10:40:00,92.75,93.01,92.75,92.98,8400.0,82.4309,82.662,82.4309,82.6353,8400.0
2015-05-07 10:50:00,93.01,93.15,92.98,93.06,9600.0,82.662,82.7864,82.6353,82.7064,9600.0
2015-05-07 11:00:00,93.03,93.09,92.84,92.97,19900.0,82.6797,82.7331,82.5109,82.6264,19900.0
2015-05-07 11:10:00,92.98,93.02,92.87,92.91,4100.0,82.6353,82.6708,82.5375,82.5731,4100.0
2015-05-07 11:20:00,92.9,92.97,92.84,92.94,11300.0,82.5642,82.6264,82.5109,82.5997,11300.0
2015-05-07 11:30:00,92.96,92.97,92.82,92.82,11600.0,82.6175,82.6264,82.4931,82.4931,11600.0
2015-05-07 11:40:00,92.85,92.94,92.76,92.81,8400.0,82.5198,82.5997,82.4398,82.4842,8400.0
2015-05-07 11:50:00,92.81,92.81,92.65,92.71,10000.0,82.4842,82.4842,82.342,82.3953,10000.0
2015-05-07 12:00:00,92.72,92.73,92.6,92.6,8800.0,82.4042,82.4131,82.2976,82.2976,8800.0
2015-05-07 12:10:00,92.62,92.82,92.61,92.79,9300.0,82.3153,82.4931,82.3065,82.4664,9300.0
2015-05-07 12:20:00,92.8,92.84,92.75,92.84,13200.0,82.4753,82.5109,82.4309,82.5109,13200.0
2015-05-07 12:30:00,92.87,92.99,92.87,92.95,22500.0,82.5375,82.6442,82.5375,82.6086,22500.0
2015-05-07 12:40:00,92.96,92.98,92.9,92.91,27200.0,82.6175,82.6353,82.5642,82.5731,27200.0
2015-05-07 12:50:00,92.91,92.91,92.84,92.85,15700.0,82.5731,82.5731,82.5109,82.5198,15700.0
2015-05-07 13:00:00,92.87,92.97,92.86,92.91,9300.0,82.5375,82.6264,82.5286,82.5731,9300.0
2015-05-07 13:10:00,92.93,92.96,92.88,92.88,6700.0,82.5909,82.6175,82.5464,82.5464,6700.0
2015-05-07 13:20:00,92.88,92.88,92.78,92.79,6100.0,82.5464,82.5464,82.4575,82.4664,6100.0
2015-05-07 13:30:00,92.79,92.86,92.78,92.84,7400.0,82.4664,82.5286,82.4575,82.5109,7400.0
2015-05-07 13:40:00,92.84,92.87,92.77,92.77,9700.0,82.5109,82.5375,82.4487,82.4487,9700.0
2015-05-07 13:50:00,92.77,92.79,92.71,92.71,10500.0,82.4487,82.4664,82.3953,82.3953,10500.0
2015-05-07 14:00:00,92.73,92.76,92.69,92.73,19500.0,82.4131,82.4398,82.3776,82.4131,19500.0
2015-05-07 14:10:00,92.73,92.76,92.71,92.75,29700.0,82.4131,82.4398,82.3953,82.4309,29700.0
2015-05-07 14:20:00,92.76,92.8,92.74,92.76,7500.0,82.4398,82.4753,82.422,82.4398,7500.0
2015-05-07 14:30:00,92.76,92.79,92.73,92.75,13000.0,82.4398,82.4664,82.4131,82.4309,13000.0
2015-05-07 14:40:00,92.75,92.8,92.73,92.74,9800.0,82.4309,82.4753,82.4131,82.422,9800.0
2015-05-07 14:50:00,92.73,92.82,92.73,92.82,9700.0,82.4131,82.4931,82.4131,82.4931,9700.0
2015-05-07 15:00:00,92.8,92.83,92.78,92.79,12600.0,82.4753,82.502,82.4575,82.4664,12600.0
2015-05-07 15:10:00,92.79,92.85,92.7,92.72,25900.0,82.4664,82.5198,82.3864,82.4042,25900.0
2015-05-07 15:20:00,92.72,92.74,92.53,92.65,15900.0,82.4042,82.422,82.2354,82.342,15900.0
2015-05-07 15:30:00,92.65,92.73,92.63,92.67,18500.0,82.342,82.4131,82.3242,82.3598,18500.0
2015-05-07 15:40:00,92.65,92.69,92.53,92.62,32300.0,82.342,82.3776,82.2354,82.3153,32300.0
2015-05-07 15:50:00,92.64,92.74,92.62,92.62,60300.0,82.3331,82.422,82.3153,82.3153,60300.0
2015-05-08 09:30:00,93.77,94.54,93.49,94.36,60100.0,83.3374,84.0217,83.0886,83.8618,60100.0
2015-05-08 09:40:00,94.32,94.8,94.27,94.56,51500.0,83.8262,84.2528,83.7818,84.0395,51500.0
2015-05-08 09:50:00,94.59,94.64,94.09,94.09,18000.0,84.0662,84.1106,83.6218,83.6218,18000.0
2015-05-08 10:00:00,94.08,94.48,93.98,94.39,29000.0,83.6129,83.9684,83.524,83.8884,29000.0
2015-05-08 10:10:00,94.42,94.47,94.25,94.43,24500.0,83.9151,83.9595,83.764,83.924,24500.0
2015-05-08 10:20:00,94.44,94.49,94.33,94.38,15500.0,83.9329,83.9773,83.8351,83.8795,15500.0
2015-05-08 10:30:00,94.41,94.61,94.4,94.58,14900.0,83.9062,84.0839,83.8973,84.0573,14900.0
2015-05-08 10:40:00,94.56,94.62,94.5,94.57,8100.0,84.0395,84.0928,83.9862,84.0484,8100.0
2015-05-08 10:50:00,94.59,94.66,94.54,94.61,12800.0,84.0662,84.1284,84.0217,84.0839,12800.0
2015-05-08 11:00:00,94.61,94.66,94.47,94.51,8500.0,84.0839,84.1284,83.9595,83.9951,8500.0
2015-05-08 11:10:00,94.49,94.64,94.49,94.63,7400.0,83.9773,84.1106,83.9773,84.1017,7400.0
2015-05-08 11:20:00,94.65,94.65,94.47,94.54,11000.0,84.1195,84.1195,83.9595,84.0217,11000.0
2015-05-08 11:30:00,94.53,94.64,94.46,94.5,8700.0,84.0128,84.1106,83.9506,83.9862,8700.0
2015-05-08 11:40:00,94.48,94.58,94.45,94.54,29600.0,83.9684,84.0573,83.9417,84.0217,29600.0
2015-05-08 11:50:00,94.53,94.64,94.5,94.52,8500.0,84.0128,84.1106,83.9862,84.004,8500.0
2015-05-08 12:00:00,94.53,94.62,94.47,94.47,59200.0,84.0128,84.0928,83.9595,83.9595,59200.0
2015-05-08 12:10:00,94.45,94.54,94.42,94.51,56000.0,83.9417,84.0217,83.9151,83.9951,56000.0
2015-05-08 12:20:00,94.5,94.54,94.37,94.38,31800.0,83.9862,84.0217,83.8706,83.8795,31800.0
2015-05-08 12:30:00,94.38,94.53,94.34,94.5,55900.0,83.8795,84.0128,83.844,83.9862,55900.0
2015-05-08 12:40:00,94.47,94.62,94.47,94.62,26300.0,83.9595,84.0928,83.9595,84.0928,26300.0
2015-05-08 12:50:00,94.59,94.61,94.49,94.6,15800.0,84.0662,84.0839,83.9773,84.0751,15800.0
2015-05-08 13:00:00,94.6,94.61,94.54,94.56,20200.0,84.0751,84.0839,84.0217,84.0395,20200.0
2015-05-08 13:10:00,94.56,94.58,94.49,94.51,51200.0,84.0395,84.0573,83.9773,83.9951,51200.0
2015-05-08 13:20:00,94.49,94.49,94.36,94.36,30600.0,83.9773,83.9773,83.8618,83.8618,30600.0
2015-05-08 13:30:00,94.36,94.38,94.19,94.24,13000.0,83.8618,83.8795,83.7107,83.7551,13000.0
2015-05-08 13:40:00,94.24,94.29,94.18,94.22,9400.0,83.7551,83.7995,83.7018,83.7373,9400.0
2015-05-08 13:50:00,94.22,94.27,94.2,94.22,20300.0,83.7373,83.7818,83.7196,83.7373,20300.0
2015-05-08 14:00:00,94.22,94.27,94.2,94.25,15700.0,83.7373,83.7818,83.7196,83.764,15700.0
2015-05-08 14:10:00,94.24,94.39,94.21,94.38,53300.0,83.7551,83.8884,83.7284,83.8795,53300.0
2015-05-08 14:20:00,94.37,94.4,94.3,94.34,11700.0,83.8706,83.8973,83.8084,83.844,11700.0
2015-05-08 14:30:00,94.33,94.34,94.29,94.34,16400.0,83.8351,83.844,83.7995,83.844,16400.0
2015-05-08 14:40:00,94.34,94.45,94.33,94.44,11800.0,83.844,83.9417,83.8351,83.9329,11800.0
2015-05-08 14:50:00,94.46,94.46,94.38,94.45,18400.0,83.9506,83.9506,83.8795,83.9417,18400.0
2015-05-08 15:00:00,94.49,94.53,94.43,94.52,17100.0,83.9773,84.0128,83.924,84.004,17100.0
2015-05-08 15:10:00,94.51,94.54,94.43,94.43,18000.0,83.9951,84.0217,83.924,83.924,18000.0
2015-05-08 15:20:00,94.44,94.49,94.4,94.47,19000.0,83.9329,83.9773,83.8973,83.9595,19000.0
2015-05-08 15:30:00,94.49,94.55,94.47,94.51,23800.0,83.9773,84.0306,83.9595,83.9951,23800.0
2015-05-08 15:40:00,94.51,94.64,94.47,94.59,44300.0,83.9951,84.1106,83.9595,84.0662,44300.0
2015-05-08 15:50:00,94.6,94.66,94.54,94.56,100600.0,84.0751,84.1284,84.0217,84.0395,100600.0
2015-05-11 09:30:00,94.59,94.88,94.36,94.69,26400.0,84.0662,84.3239,83.8618,84.155,26400.0
2015-05-11 09:40:00,94.68,94.8,94.42,94.72,20800.0,84.1462,84.2528,83.9151,84.1817,20800.0
2015-05-11 09:50:00,94.73,94.8,94.5,94.63,13800.0,84.1906,84.2528,83.9862,84.1017,13800.0
2015-05-11 10:00:00,94.66,94.83,94.62,94.78,11000.0,84.1284,84.2795,84.0928,84.235,11000.0
2015-05-11 10:10:00,94.85,94.86,94.64,94.64,19800.0,84.2972,84.3061,84.1106,84.1106,19800.0
2015-05-11 10:20:00,94.64,94.65,94.47,94.47,16100.0,84.1106,84.1195,83.9595,83.9595,16100.0
2015-05-11 10:30:00,94.46,94.46,94.32,94.4,7100.0,83.9506,83.9506,83.8262,83.8973,7100.0
2015-05-11 10:40:00,94.39,94.56,94.39,94.56,3900.0,83.8884,84.0395,83.8884,84.0395,3900.0
2015-05-11 10:50:00,94.56,94.63,94.49,94.59,13500.0,84.0395,84.1017,83.9773,84.0662,13500.0
2015-05-11 11:00:00,94.57,94.6,94.39,94.48,23500.0,84.0484,84.0751,83.8884,83.9684,23500.0
2015-05-11 11:10:00,94.49,94.64,94.49,94.61,12100.0,83.9773,84.1106,83.9773,84.0839,12100.0
2015-05-11 11:20:00,94.62,94.64,94.53,94.55,7700.0,84.0928,84.1106,84.0128,84.0306,7700.0
2015-05-11 11:30:00,94.59,94.59,94.41,94.53,14100.0,84.0662,84.0662,83.9062,84.0128,14100.0
2015-05-11 11:40:00,94.53,94.54,94.45,94.49,6300.0,84.0128,84.0217,83.9417,83.9773,6300.0
2015-05-11 11:50:00,94.48,94.54,94.43,94.44,15700.0,83.9684,84.0217,83.924,83.9329,15700.0
2015-05-11 12:00:00,94.44,94.47,94.29,94.3,8100.0,83.9329,83.9595,83.7995,83.8084,8100.0
2015-05-11 12:10:00,94.29,94.32,94.2,94.28,11900.0,83.7995,83.8262,83.7196,83.7907,11900.0
2015-05-11 12:20:00,94.28,94.32,94.25,94.32,11800.0,83.7907,83.8262,83.764,83.8262,11800.0
2015-05-11 12:30:00,94.3,94.38,94.29,94.33,11100.0,83.8084,83.8795,83.7995,83.8351,11100.0
2015-05-11 12:40:00,94.35,94.42,94.3,94.37,13500.0,83.8529,83.9151,83.8084,83.8706,13500.0
2015-05-11 12:50:00,94.4,94.48,94.39,94.41,7300.0,83.8973,83.9684,83.8884,83.9062,7300.0
2015-05-11 13:00:00,94.43,94.51,94.43,94.46,7400.0,83.924,83.9951,83.924,83.9506,7400.0
2015-05-11 13:10:00,94.46,94.58,94.46,94.55,7500.0,83.9506,84.0573,83.9506,84.0306,7500.0
2015-05-11 13:20:00,94.55,94.61,94.52,94.6,11300.0,84.0306,84.0839,84.004,84.0751,11300.0
2015-05-11 13:30:00,94.63,94.69,94.6,94.67,7000.0,84.1017,84.155,84.0751,84.1373,7000.0
2015-05-11 13:40:00,94.68,94.68,94.55,94.55,6500.0,84.1462,84.1462,84.0306,84.0306,6500.0
2015-05-11 13:50:00,94.55,94.67,94.55,94.59,8000.0,84.0306,84.1373,84.0306,84.0662,8000.0
2015-05-11 14:00:00,94.57,94.74,94.57,94.62,13700.0,84.0484,84.1995,84.0484,84.0928,13700.0
2015-05-11 14:10:00,94.63,94.66,94.53,94.57,5000.0,84.1017,84.1284,84.0128,84.0484,5000.0
2015-05-11 14:20:00,94.57,94.6,94.55,94.56,9400.0,84.0484,84.0751,84.0306,84.0395,9400.0
2015-05-11 14:30:00,94.55,94.61,94.51,94.56,7400.0,84.0306,84.0839,83.9951,84.0395,7400.0
2015-05-11 14:40:00,94.58,94.65,94.5,94.55,10500.0,84.0573,84.1195,83.9862,84.0306,10500.0
2015-05-11 14:50:00,94.56,94.56,94.38,94.45,25300.0,84.0395,84.0395,83.8795,83.9417,25300.0
2015-05-11 15:00:00,94.44,94.45,94.36,94.45,11100.0,83.9329,83.9417,83.8618,83.9417,11100.0
2015-05-11 15:10:00,94.47,94.55,94.47,94.52,14900.0,83.9595,84.0306,83.9595,84.004,14900.0
2015-05-11 15:20:00,94.52,94.55,94.48,94.51,15900.0,84.004,84.0306,83.9684,83.9951,15900.0
2015-05-11 15:30:00,94.5,94.58,94.46,94.51,22900.0,83.9862,84.0573,83.9506,83.9951,22900.0
2015-05-11 15:40:00,94.53,94.6,94.44,94.45,31900.0,84.0128,84.0751,83.9329,83.9417,31900.0
2015-05-11 15:50:00,94.44,94.51,94.38,94.39,60200.0,83.9329,83.9951,83.8795,83.8884,60200.0
2015-05-12 09:30:00,93.98,94.14,93.85,93.89,20300.0,83.524,83.6662,83.4085,83.444,20300.0
2015-05-12 09:40:00,93.85,93.86,93.51,93.66,14600.0,83.4085,83.4174,83.1063,83.2396,14600.0
2015-05-12 09:50:00,93.64,93.94,93.47,93.52,14500.0,83.2219,83.4885,83.0708,83.1152,14500.0
2015-05-12 10:00:00,93.52,93.52,93.3,93.52,16300.0,83.1152,83.1152,82.9197,83.1152,16300.0
2015-05-12 10:10:00,93.56,93.56,93.1,93.12,16500.0,83.1508,83.1508,82.7419,82.7597,16500.0
2015-05-12 10:20:00,93.16,93.29,93.04,93.09,19600.0,82.7953,82.9108,82.6886,82.7331,19600.0
2015-05-12 10:30:00,93.09,93.49,93.09,93.49,17800.0,82.7331,83.0886,82.7331,83.0886,17800.0
2015-05-12 10:40:00,93.55,93.66,93.49,93.51,19700.0,83.1419,83.2396,83.0886,83.1063,19700.0
2015-05-12 10:50:00,93.5,93.52,93.34,93.4,13600.0,83.0974,83.1152,82.9552,83.0086,13600.0
2015-05-12 11:00:00,93.4,93.6,93.39,93.5,8200.0,83.0086,83.1863,82.9997,83.0974,8200.0
2015-05-12 11:10:00,93.5,93.5,93.27,93.35,23200.0,83.0974,83.0974,82.893,82.9641,23200.0
2015-05-12 11:20:00,93.38,93.48,93.21,93.29,14100.0,82.9908,83.0797,82.8397,82.9108,14100.0
2015-05-12 11:30:00,93.34,93.41,93.33,93.36,6000.0,82.9552,83.0175,82.9464,82.973,6000.0
2015-05-12 11:40:00,93.35,93.52,93.3,93.5,7900.0,82.9641,83.1152,82.9197,83.0974,7900.0
2015-05-12 11:50:00,93.51,93.51,93.34,93.38,14500.0,83.1063,83.1063,82.9552,82.9908,14500.0
2015-05-12 12:00:00,93.37,93.41,93.2,93.2,12000.0,82.9819,83.0175,82.8308,82.8308,12000.0
2015-05-12 12:10:00,93.17,93.29,93.16,93.25,9500.0,82.8042,82.9108,82.7953,82.8753,9500.0
2015-05-12 12:20:00,93.25,93.29,93.19,93.29,16400.0,82.8753,82.9108,82.8219,82.9108,16400.0
2015-05-12 12:30:00,93.29,93.47,93.26,93.44,8400.0,82.9108,83.0708,82.8841,83.0441,8400.0
2015-05-12 12:40:00,93.45,93.47,93.37,93.37,8500.0,83.053,83.0708,82.9819,82.9819,8500.0
2015-05-12 12:50:00,93.37,93.46,93.34,93.35,16900.0,82.9819,83.0619,82.9552,82.9641,16900.0
2015-05-12 13:00:00,93.36,93.4,93.25,93.4,9700.0,82.973,83.0086,82.8753,83.0086,9700.0
2015-05-12 13:10:00,93.41,93.5,93.35,93.42,15800.0,83.0175,83.0974,82.9641,83.0263,15800.0
2015-05-12 13:20:00,93.41,93.51,93.39,93.46,9400.0,83.0175,83.1063,82.9997,83.0619,9400.0
2015-05-12 13:30:00,93.45,93.45,93.32,93.4,7600.0,83.053,83.053,82.9375,83.0086,7600.0
2015-05-12 13:40:00,93.37,93.39,93.25,93.28,9600.0,82.9819,82.9997,82.8753,82.9019,9600.0
2015-05-12 13:50:00,93.27,93.36,93.22,93.29,15100.0,82.893,82.973,82.8486,82.9108,15100.0
2015-05-12 14:00:00,93.31,93.38,93.29,93.34,8300.0,82.9286,82.9908,82.9108,82.9552,8300.0
2015-05-12 14:10:00,93.35,93.37,93.1,93.15,29300.0,82.9641,82.9819,82.7419,82.7864,29300.0
2015-05-12 14:20:00,93.15,93.29,93.13,93.24,22900.0,82.7864,82.9108,82.7686,82.8664,22900.0
2015-05-12 14:30:00,93.25,93.35,93.25,93.33,19100.0,82.8753,82.9641,82.8753,82.9464,19100.0
2015-05-12 14:40:00,93.34,93.42,93.31,93.32,32000.0,82.9552,83.0263,82.9286,82.9375,32000.0
2015-05-12 14:50:00,93.35,93.4,93.14,93.2,28100.0,82.9641,83.0086,82.7775,82.8308,28100.0
2015-05-12 15:00:00,93.2,93.24,93.13,93.19,30200.0,82.8308,82.8664,82.7686,82.8219,30200.0
2015-05-12 15:10:00,93.18,93.27,93.17,93.22,39500.0,82.813,82.893,82.8042,82.8486,39500.0
2015-05-12 15:20:00,93.22,93.33,93.21,93.26,42200.0,82.8486,82.9464,82.8397,82.8841,42200.0
2015-05-12 15:30:00,93.26,93.33,93.17,93.22,46000.0,82.8841,82.9464,82.8042,82.8486,46000.0
2015-05-12 15:40:00,93.22,93.25,93.15,93.18,73700.0,82.8486,82.8753,82.7864,82.813,73700.0
2015-05-12 15:50:00,93.18,93.23,93.07,93.08,126200.0,82.813,82.8575,82.7153,82.7242,126200.0
2015-05-13 09:30:00,93.15,93.81,93.15,93.49,35800.0,82.7864,83.3729,82.7864,83.0886,35800.0
2015-05-13 09:40:00,93.52,93.59,93.34,93.41,9900.0,83.1152,83.1774,82.9552,83.0175,9900.0
2015-05-13 09:50:00,93.44,93.45,93.26,93.33,8900.0,83.0441,83.053,82.8841,82.9464,8900.0
2015-05-13 10:00:00,93.29,93.29,93.12,93.24,10400.0,82.9108,82.9108,82.7597,82.8664,10400.0
2015-05-13 10:10:00,93.25,93.28,93.15,93.18,13400.0,82.8753,82.9019,82.7864,82.813,13400.0
2015-05-13 10:20:00,93.18,93.27,93.13,93.18,12900.0,82.813,82.893,82.7686,82.813,12900.0
2015-05-13 10:30:00,93.18,93.18,93.02,93.02,12900.0,82.813,82.813,82.6708,82.6708,12900.0
2015-05-13 10:40:00,93.05,93.07,92.9,92.96,14600.0,82.6975,82.7153,82.5642,82.6175,14600.0
2015-05-13 10:50:00,92.95,93.04,92.87,92.87,12300.0,82.6086,82.6886,82.5375,82.5375,12300.0
2015-05-13 11:00:00,92.88,92.95,92.8,92.91,17600.0,82.5464,82.6086,82.4753,82.5731,17600.0
2015-05-13 11:10:00,92.94,93.03,92.89,92.98,10100.0,82.5997,82.6797,82.5553,82.6353,10100.0
2015-05-13 11:20:00,92.96,92.96,92.79,92.84,14300.0,82.6175,82.6175,82.4664,82.5109,14300.0
2015-05-13 11:30:00,92.84,92.96,92.75,92.84,10300.0,82.5109,82.6175,82.4309,82.5109,10300.0
2015-05-13 11:40:00,92.84,92.96,92.84,92.89,7500.0,82.5109,82.6175,82.5109,82.5553,7500.0
2015-05-13 11:50:00,92.89,92.9,92.82,92.85,15200.0,82.5553,82.5642,82.4931,82.5198,15200.0
2015-05-13 12:00:00,92.83,92.98,92.83,92.84,10600.0,82.502,82.6353,82.502,82.5109,10600.0
2015-05-13 12:10:00,92.84,92.91,92.81,92.91,7500.0,82.5109,82.5731,82.4842,82.5731,7500.0
2015-05-13 12:20:00,92.9,92.92,92.75,92.81,10400.0,82.5642,82.582,82.4309,82.4842,10400.0
2015-05-13 12:30:00,92.81,92.97,92.78,92.92,12800.0,82.4842,82.6264,82.4575,82.582,12800.0
2015-05-13 12:40:00,92.91,92.95,92.84,92.92,12200.0,82.5731,82.6086,82.5109,82.582,12200.0
2015-05-13 12:50:00,92.89,92.89,92.8,92.87,7300.0,82.5553,82.5553,82.4753,82.5375,7300.0
2015-05-13 13:00:00,92.86,93.08,92.86,93.04,10800.0,82.5286,82.7242,82.5286,82.6886,10800.0
2015-05-13 13:10:00,93.03,93.04,93.0,93.01,5800.0,82.6797,82.6886,82.6531,82.662,5800.0
2015-05-13 13:20:00,93.0,93.0,92.91,92.97,6800.0,82.6531,82.6531,82.5731,82.6264,6800.0
2015-05-13 13:30:00,93.0,93.0,92.95,92.95,5900.0,82.6531,82.6531,82.6086,82.6086,5900.0
2015-05-13 13:40:00,92.95,93.04,92.94,92.97,12200.0,82.6086,82.6886,82.5997,82.6264,12200.0
2015-05-13 13:50:00,92.98,92.99,92.88,92.96,8200.0,82.6353,82.6442,82.5464,82.6175,8200.0
2015-05-13 14:00:00,92.97,92.98,92.84,92.85,12900.0,82.6264,82.6353,82.5109,82.5198,12900.0
2015-05-13 14:10:00,92.84,92.88,92.76,92.82,10000.0,82.5109,82.5464,82.4398,82.4931,10000.0
2015-05-13 14:20:00,92.81,92.84,92.72,92.81,11500.0,82.4842,82.5109,82.4042,82.4842,11500.0
2015-05-13 14:30:00,92.8,92.86,92.78,92.84,10900.0,82.4753,82.5286,82.4575,82.5109,10900.0
2015-05-13 14:40:00,92.82,92.9,92.78,92.85,8900.0,82.4931,82.5642,82.4575,82.5198,8900.0
2015-05-13 14:50:00,92.86,92.87,92.75,92.76,9700.0,82.5286,82.5375,82.4309,82.4398,9700.0
2015-05-13 15:00:00,92.77,92.92,92.77,92.89,13600.0,82.4487,82.582,82.4487,82.5553,13600.0
2015-05-13 15:10:00,92.88,92.91,92.84,92.87,11400.0,82.5464,82.5731,82.5109,82.5375,11400.0
2015-05-13 15:20:00,92.86,92.87,92.75,92.75,21000.0,82.5286,82.5375,82.4309,82.4309,21000.0
2015-05-13 15:30:00,92.76,92.8,92.71,92.77,25500.0,82.4398,82.4753,82.3953,82.4487,25500.0
2015-05-13 15:40:00,92.77,92.91,92.77,92.89,43500.0,82.4487,82.5731,82.4487,82.5553,43500.0
2015-05-13 15:50:00,92.88,92.95,92.85,92.9,76100.0,82.5464,82.6086,82.5198,82.5642,76100.0
2015-05-14 09:30:00,93.66,93.78,93.34,93.69,27600.0,83.2396,83.3463,82.9552,83.2663,27600.0
2015-05-14 09:40:00,93.67,93.67,93.44,93.53,38400.0,83.2485,83.2485,83.0441,83.1241,38400.0
2015-05-14 09:50:00,93.57,93.75,93.57,93.62,6600.0,83.1596,83.3196,83.1596,83.2041,6600.0
2015-05-14 10:00:00,93.59,93.78,93.53,93.78,9600.0,83.1774,83.3463,83.1241,83.3463,9600.0
2015-05-14 10:10:00,93.79,93.89,93.73,93.76,19200.0,83.3552,83.444,83.3018,83.3285,19200.0
2015-05-14 10:20:00,93.75,93.79,93.66,93.76,31700.0,83.3196,83.3552,83.2396,83.3285,31700.0
2015-05-14 10:30:00,93.79,94.04,93.77,93.94,23100.0,83.3552,83.5774,83.3374,83.4885,23100.0
2015-05-14 10:40:00,93.95,94.07,93.9,94.04,25300.0,83.4974,83.604,83.4529,83.5774,25300.0
2015-05-14 10:50:00,94.03,94.12,94.0,94.04,13900.0,83.5685,83.6485,83.5418,83.5774,13900.0
2015-05-14 11:00:00,94.04,94.2,94.04,94.18,16200.0,83.5774,83.7196,83.5774,83.7018,16200.0
2015-05-14 11:10:00,94.17,94.27,94.16,94.26,25500.0,83.6929,83.7818,83.684,83.7729,25500.0
2015-05-14 11:20:00,94.25,94.33,94.24,94.26,26900.0,83.764,83.8351,83.7551,83.7729,26900.0
2015-05-14 11:30:00,94.25,94.26,94.2,94.22,16600.0,83.764,83.7729,83.7196,83.7373,16600.0
2015-05-14 11:40:00,94.23,94.32,94.22,94.31,16100.0,83.7462,83.8262,83.7373,83.8173,16100.0
2015-05-14 11:50:00,94.32,94.42,94.3,94.32,17600.0,83.8262,83.9151,83.8084,83.8262,17600.0
2015-05-14 12:00:00,94.33,94.38,94.31,94.33,15900.0,83.8351,83.8795,83.8173,83.8351,15900.0
2015-05-14 12:10:00,94.32,94.34,94.27,94.27,10900.0,83.8262,83.844,83.7818,83.7818,10900.0
2015-05-14 12:20:00,94.29,94.4,94.29,94.4,9200.0,83.7995,83.8973,83.7995,83.8973,9200.0
2015-05-14 12:30:00,94.4,94.55,94.4,94.46,11500.0,83.8973,84.0306,83.8973,83.9506,11500.0
2015-05-14 12:40:00,94.47,94.61,94.47,94.58,9100.0,83.9595,84.0839,83.9595,84.0573,9100.0
2015-05-14 12:50:00,94.6,94.64,94.54,94.58,29100.0,84.0751,84.1106,84.0217,84.0573,29100.0
2015-05-14 13:00:00,94.58,94.74,94.58,94.74,19000.0,84.0573,84.1995,84.0573,84.1995,19000.0
2015-05-14 13:10:00,94.74,94.75,94.69,94.7,17000.0,84.1995,84.2084,84.155,84.1639,17000.0
2015-05-14 13:20:00,94.71,94.75,94.65,94.75,15000.0,84.1728,84.2084,84.1195,84.2084,15000.0
2015-05-14 13:30:00,94.76,94.92,94.76,94.88,35200.0,84.2173,84.3595,84.2173,84.3239,35200.0
2015-05-14 13:40:00,94.89,94.9,94.79,94.84,12400.0,84.3328,84.3417,84.2439,84.2884,12400.0
2015-05-14 13:50:00,94.83,94.85,94.79,94.81,8700.0,84.2795,84.2972,84.2439,84.2617,8700.0
2015-05-14 14:00:00,94.82,94.84,94.7,94.83,10200.0,84.2706,84.2884,84.1639,84.2795,10200.0
2015-05-14 14:10:00,94.83,94.94,94.81,94.91,13100.0,84.2795,84.3772,84.2617,84.3506,13100.0
2015-05-14 14:20:00,94.9,94.94,94.87,94.87,16100.0,84.3417,84.3772,84.315,84.315,16100.0
2015-05-14 14:30:00,94.87,95.0,94.87,94.91,24200.0,84.315,84.4306,84.315,84.3506,24200.0
2015-05-14 14:40:00,94.91,94.97,94.88,94.89,11500.0,84.3506,84.4039,84.3239,84.3328,11500.0
2015-05-14 14:50:00,94.89,94.99,94.89,94.96,14600.0,84.3328,84.4217,84.3328,84.395,14600.0
2015-05-14 15:00:00,94.96,94.98,94.92,94.96,14500.0,84.395,84.4128,84.3595,84.395,14500.0
2015-05-14 15:10:00,94.97,94.98,94.91,94.95,43700.0,84.4039,84.4128,84.3506,84.3861,43700.0
2015-05-14 15:20:00,94.95,95.04,94.92,94.92,41300.0,84.3861,84.4661,84.3595,84.3595,41300.0
2015-05-14 15:30:00,94.93,95.1,94.93,95.05,63100.0,84.3683,84.5194,84.3683,84.475,63100.0
2015-05-14 15:40:00,95.06,95.27,95.05,95.21,110000.0,84.4839,84.6705,84.475,84.6172,110000.0
2015-05-14 15:50:00,95.21,95.34,95.17,95.26,187500.0,84.6172,84.7327,84.5816,84.6616,187500.0
2015-05-15 09:30:00,95.23,95.45,95.02,95.2,78500.0,84.635,84.8305,84.4483,84.6083,78500.0
2015-05-15 09:40:00,95.16,95.28,95.06,95.22,14500.0,84.5728,84.6794,84.4839,84.6261,14500.0
2015-05-15 09:50:00,95.3,95.38,95.16,95.18,6000.0,84.6972,84.7683,84.5728,84.5905,6000.0
2015-05-15 10:00:00,95.11,95.24,95.0,95.24,20600.0,84.5283,84.6439,84.4306,84.6439,20600.0
2015-05-15 10:10:00,95.24,95.39,95.18,95.29,14200.0,84.6439,84.7772,84.5905,84.6883,14200.0
2015-05-15 10:20:00,95.31,95.42,95.28,95.37,20000.0,84.7061,84.8038,84.6794,84.7594,20000.0
2015-05-15 10:30:00,95.38,95.41,95.3,95.41,11400.0,84.7683,84.7949,84.6972,84.7949,11400.0
2015-05-15 10:40:00,95.42,95.56,95.39,95.5,19600.0,84.8038,84.9282,84.7772,84.8749,19600.0
2015-05-15 10:50:00,95.48,95.65,95.43,95.65,22200.0,84.8571,85.0082,84.8127,85.0082,22200.0
2015-05-15 11:00:00,95.62,95.68,95.61,95.66,10100.0,84.9816,85.0349,84.9727,85.0171,10100.0
2015-05-15 11:10:00,95.66,95.68,95.54,95.56,19100.0,85.0171,85.0349,84.9105,84.9282,19100.0
2015-05-15 11:20:00,95.56,95.6,95.49,95.49,10700.0,84.9282,84.9638,84.866,84.866,10700.0
2015-05-15 11:30:00,95.48,95.63,95.48,95.54,122100.0,84.8571,84.9905,84.8571,84.9105,122100.0
2015-05-15 11:40:00,95.54,95.61,95.51,95.56,21800.0,84.9105,84.9727,84.8838,84.9282,21800.0
2015-05-15 11:50:00,95.56,95.61,95.51,95.53,26800.0,84.9282,84.9727,84.8838,84.9016,26800.0
2015-05-15 12:00:00,95.54,95.56,95.44,95.45,13900.0,84.9105,84.9282,84.8216,84.8305,13900.0
2015-05-15 12:10:00,95.44,95.51,95.4,95.48,12200.0,84.8216,84.8838,84.786,84.8571,12200.0
2015-05-15 12:20:00,95.45,95.55,95.45,95.54,16200.0,84.8305,84.9194,84.8305,84.9105,16200.0
2015-05-15 12:30:00,95.55,95.57,95.5,95.57,14600.0,84.9194,84.9371,84.8749,84.9371,14600.0
2015-05-15 12:40:00,95.56,95.62,95.54,95.6,12400.0,84.9282,84.9816,84.9105,84.9638,12400.0
2015-05-15 12:50:00,95.6,95.61,95.53,95.55,14900.0,84.9638,84.9727,84.9016,84.9194,14900.0
2015-05-15 13:00:00,95.55,95.57,95.51,95.51,11800.0,84.9194,84.9371,84.8838,84.8838,11800.0
2015-05-15 13:10:00,95.53,95.53,95.5,95.51,15100.0,84.9016,84.9016,84.8749,84.8838,15100.0
2015-05-15 13:20:00,95.5,95.58,95.49,95.56,18500.0,84.8749,84.946,84.866,84.9282,18500.0
2015-05-15 13:30:00,95.55,95.56,95.4,95.4,14000.0,84.9194,84.9282,84.786,84.786,14000.0
2015-05-15 13:40:00,95.39,95.41,95.35,95.37,9800.0,84.7772,84.7949,84.7416,84.7594,9800.0
2015-05-15 13:50:00,95.37,95.4,95.33,95.33,8200.0,84.7594,84.786,84.7238,84.7238,8200.0
2015-05-15 14:00:00,95.33,95.35,95.23,95.24,14000.0,84.7238,84.7416,84.635,84.6439,14000.0
2015-05-15 14:10:00,95.25,95.32,95.25,95.3,8200.0,84.6527,84.7149,84.6527,84.6972,8200.0
2015-05-15 14:20:00,95.3,95.33,95.29,95.33,5900.0,84.6972,84.7238,84.6883,84.7238,5900.0
2015-05-15 14:30:00,95.3,95.35,95.29,95.3,19000.0,84.6972,84.7416,84.6883,84.6972,19000.0
2015-05-15 14:40:00,95.3,95.36,95.3,95.32,13800.0,84.6972,84.7505,84.6972,84.7149,13800.0
2015-05-15 14:50:00,95.32,95.32,95.27,95.3,17900.0,84.7149,84.7149,84.6705,84.6972,17900.0
2015-05-15 15:00:00,95.29,95.38,95.29,95.34,18200.0,84.6883,84.7683,84.6883,84.7327,18200.0
2015-05-15 15:10:00,95.35,95.37,95.32,95.34,19100.0,84.7416,84.7594,84.7149,84.7327,19100.0
2015-05-15 15:20:00,95.34,95.36,95.32,95.35,18400.0,84.7327,84.7505,84.7149,84.7416,18400.0
2015-05-15 15:30:00,95.35,95.36,95.32,95.35,23800.0,84.7416,84.7505,84.7149,84.7416,23800.0
2015-05-15 15:40:00,95.34,95.41,95.32,95.41,41200.0,84.7327,84.7949,84.7149,84.7949,41200.0
2015-05-15 15:50:00,95.4,95.5,95.4,95.5,82500.0,84.786,84.8749,84.786,84.8749,82500.0
2015-05-18 09:30:00,95.69,95.91,95.53,95.91,23500.0,85.0438,85.2393,84.9016,85.2393,23500.0
2015-05-18 09:40:00,95.91,95.95,95.74,95.78,15100.0,85.2393,85.2749,85.0882,85.1238,15100.0
2015-05-18 09:50:00,95.78,96.0,95.77,96.0,26800.0,85.1238,85.3193,85.1149,85.3193,26800.0
2015-05-18 10:00:00,96.0,96.1,95.97,96.05,18000.0,85.3193,85.4082,85.2926,85.3637,18000.0
2015-05-18 10:10:00,96.05,96.09,95.92,96.09,32300.0,85.3637,85.3993,85.2482,85.3993,32300.0
2015-05-18 10:20:00,96.06,96.17,95.99,96.07,43400.0,85.3726,85.4704,85.3104,85.3815,43400.0
2015-05-18 10:30:00,96.07,96.25,96.07,96.16,19000.0,85.3815,85.5415,85.3815,85.4615,19000.0
2015-05-18 10:40:00,96.16,96.29,96.14,96.28,22200.0,85.4615,85.577,85.4437,85.5681,22200.0
2015-05-18 10:50:00,96.29,96.37,96.24,96.37,15400.0,85.577,85.6481,85.5326,85.6481,15400.0
2015-05-18 11:00:00,96.35,96.45,96.34,96.45,19900.0,85.6304,85.7192,85.6215,85.7192,19900.0
2015-05-18 11:10:00,96.47,96.54,96.39,96.5,21600.0,85.737,85.7992,85.6659,85.7637,21600.0
2015-05-18 11:20:00,96.51,96.62,96.51,96.62,17100.0,85.7726,85.8703,85.7726,85.8703,17100.0
2015-05-18 11:30:00,96.63,96.8,96.63,96.8,26300.0,85.8792,86.0303,85.8792,86.0303,26300.0
2015-05-18 11:40:00,96.79,96.89,96.78,96.86,21700.0,86.0214,86.1103,86.0125,86.0836,21700.0
2015-05-18 11:50:00,96.86,96.87,96.69,96.69,28300.0,86.0836,86.0925,85.9325,85.9325,28300.0
2015-05-18 12:00:00,96.7,96.79,96.69,96.73,15100.0,85.9414,86.0214,85.9325,85.9681,15100.0
2015-05-18 12:10:00,96.72,96.76,96.63,96.67,14400.0,85.9592,85.9947,85.8792,85.9148,14400.0
2015-05-18 12:20:00,96.66,96.7,96.65,96.67,11500.0,85.9059,85.9414,85.897,85.9148,11500.0
2015-05-18 12:30:00,96.68,96.69,96.61,96.64,6800.0,85.9236,85.9325,85.8614,85.8881,6800.0
2015-05-18 12:40:00,96.64,96.67,96.6,96.6,8900.0,85.8881,85.9148,85.8525,85.8525,8900.0
2015-05-18 12:50:00,96.6,96.62,96.56,96.56,9400.0,85.8525,85.8703,85.817,85.817,9400.0
2015-05-18 13:00:00,96.56,96.6,96.56,96.59,8000.0,85.817,85.8525,85.817,85.8437,8000.0
2015-05-18 13:10:00,96.59,96.6,96.57,96.6,11300.0,85.8437,85.8525,85.8259,85.8525,11300.0
2015-05-18 13:20:00,96.6,96.64,96.6,96.61,13500.0,85.8525,85.8881,85.8525,85.8614,13500.0
2015-05-18 13:30:00,96.6,96.75,96.6,96.75,18500.0,85.8525,85.9859,85.8525,85.9859,18500.0
2015-05-18 13:40:00,96.76,96.81,96.75,96.79,14100.0,85.9947,86.0392,85.9859,86.0214,14100.0
2015-05-18 13:50:00,96.8,96.85,96.78,96.84,22400.0,86.0303,86.0747,86.0125,86.0658,22400.0
2015-05-18 14:00:00,96.83,96.85,96.79,96.81,18600.0,86.057,86.0747,86.0214,86.0392,18600.0
2015-05-18 14:10:00,96.79,96.84,96.79,96.79,10800.0,86.0214,86.0658,86.0214,86.0214,10800.0
2015-05-18 14:20:00,96.78,96.78,96.69,96.7,8200.0,86.0125,86.0125,85.9325,85.9414,8200.0
2015-05-18 14:30:00,96.7,96.71,96.65,96.68,15900.0,85.9414,85.9503,85.897,85.9236,15900.0
2015-05-18 14:40:00,96.66,96.77,96.65,96.69,16200.0,85.9059,86.0036,85.897,85.9325,16200.0
2015-05-18 14:50:00,96.7,96.79,96.7,96.79,12100.0,85.9414,86.0214,85.9414,86.0214,12100.0
2015-05-18 15:00:00,96.78,96.81,96.76,96.78,16200.0,86.0125,86.0392,85.9947,86.0125,16200.0
2015-05-18 15:10:00,96.78,96.83,96.77,96.83,22700.0,86.0125,86.057,86.0036,86.057,22700.0
2015-05-18 15:20:00,96.83,96.84,96.72,96.72,30800.0,86.057,86.0658,85.9592,85.9592,30800.0
2015-05-18 15:30:00,96.71,96.75,96.68,96.69,26300.0,85.9503,85.9859,85.9236,85.9325,26300.0
2015-05-18 15:40:00,96.68,96.72,96.6,96.61,27900.0,85.9236,85.9592,85.8525,85.8614,27900.0
2015-05-18 15:50:00,96.62,96.63,96.56,96.59,68500.0,85.8703,85.8792,85.817,85.8437,68500.0
2015-05-19 09:30:00,96.48,96.71,96.2,96.46,26800.0,85.7459,85.9503,85.497,85.7281,26800.0
2015-05-19 09:40:00,96.33,96.63,96.33,96.49,17600.0,85.6126,85.8792,85.6126,85.7548,17600.0
2015-05-19 09:50:00,96.46,96.52,96.35,96.35,12700.0,85.7281,85.7814,85.6304,85.6304,12700.0
2015-05-19 10:00:00,96.35,96.43,96.16,96.3,18000.0,85.6304,85.7015,85.4615,85.5859,18000.0
2015-05-19 10:10:00,96.29,96.44,96.24,96.44,7300.0,85.577,85.7103,85.5326,85.7103,7300.0
2015-05-19 10:20:00,96.44,96.52,96.32,96.5,13800.0,85.7103,85.7814,85.6037,85.7637,13800.0
2015-05-19 10:30:00,96.5,96.55,96.46,96.49,11300.0,85.7637,85.8081,85.7281,85.7548,11300.0
2015-05-19 10:40:00,96.48,96.5,96.42,96.48,12500.0,85.7459,85.7637,85.6926,85.7459,12500.0
2015-05-19 10:50:00,96.48,96.5,96.37,96.46,8000.0,85.7459,85.7637,85.6481,85.7281,8000.0
2015-05-19 11:00:00,96.48,96.53,96.43,96.5,14300.0,85.7459,85.7903,85.7015,85.7637,14300.0
2015-05-19 11:10:00,96.52,96.73,96.5,96.73,13700.0,85.7814,85.9681,85.7637,85.9681,13700.0
2015-05-19 11:20:00,96.75,96.85,96.71,96.78,18000.0,85.9859,86.0747,85.9503,86.0125,18000.0
2015-05-19 11:30:00,96.79,96.95,96.76,96.94,18000.0,86.0214,86.1636,85.9947,86.1547,18000.0
2015-05-19 11:40:00,96.93,96.96,96.87,96.87,10000.0,86.1458,86.1725,86.0925,86.0925,10000.0
2015-05-19 11:50:00,96.89,96.89,96.68,96.68,14400.0,86.1103,86.1103,85.9236,85.9236,14400.0
2015-05-19 12:00:00,96.68,96.68,96.6,96.61,18200.0,85.9236,85.9236,85.8525,85.8614,18200.0
2015-05-19 12:10:00,96.6,96.65,96.55,96.64,10200.0,85.8525,85.897,85.8081,85.8881,10200.0
2015-05-19 12:20:00,96.63,96.63,96.51,96.52,8300.0,85.8792,85.8792,85.7726,85.7814,8300.0
2015-05-19 12:30:00,96.52,96.59,96.51,96.57,10600.0,85.7814,85.8437,85.7726,85.8259,10600.0
2015-05-19 12:40:00,96.55,96.65,96.5,96.65,8100.0,85.8081,85.897,85.7637,85.897,8100.0
2015-05-19 12:50:00,96.62,96.63,96.56,96.62,12100.0,85.8703,85.8792,85.817,85.8703,12100.0
2015-05-19 13:00:00,96.62,96.65,96.57,96.62,8500.0,85.8703,85.897,85.8259,85.8703,8500.0
2015-05-19 13:10:00,96.62,96.7,96.59,96.68,10400.0,85.8703,85.9414,85.8437,85.9236,10400.0
2015-05-19 13:20:00,96.68,96.69,96.6,96.62,14600.0,85.9236,85.9325,85.8525,85.8703,14600.0
2015-05-19 13:30:00,96.61,96.8,96.61,96.74,10100.0,85.8614,86.0303,85.8614,85.977,10100.0
2015-05-19 13:40:00,96.74,96.86,96.72,96.85,21600.0,85.977,86.0836,85.9592,86.0747,21600.0
2015-05-19 13:50:00,96.85,96.85,96.73,96.78,13600.0,86.0747,86.0747,85.9681,86.0125,13600.0
2015-05-19 14:00:00,96.77,96.82,96.71,96.74,11800.0,86.0036,86.0481,85.9503,85.977,11800.0
2015-05-19 14:10:00,96.73,96.8,96.69,96.79,23800.0,85.9681,86.0303,85.9325,86.0214,23800.0
2015-05-19 14:20:00,96.78,96.82,96.71,96.82,26200.0,86.0125,86.0481,85.9503,86.0481,26200.0
2015-05-19 14:30:00,96.82,96.82,96.64,96.65,51700.0,86.0481,86.0481,85.8881,85.897,51700.0
2015-05-19 14:40:00,96.64,96.72,96.6,96.69,13700.0,85.8881,85.9592,85.8525,85.9325,13700.0
2015-05-19 14:50:00,96.7,96.79,96.68,96.77,17600.0,85.9414,86.0214,85.9236,86.0036,17600.0
2015-05-19 15:00:00,96.76,96.76,96.67,96.68,36400.0,85.9947,85.9947,85.9148,85.9236,36400.0
2015-05-19 15:10:00,96.68,96.68,96.57,96.62,40000.0,85.9236,85.9236,85.8259,85.8703,40000.0
2015-05-19 15:20:00,96.61,96.65,96.58,96.63,23300.0,85.8614,85.897,85.8348,85.8792,23300.0
2015-05-19 15:30:00,96.61,96.72,96.59,96.67,31100.0,85.8614,85.9592,85.8437,85.9148,31100.0
2015-05-19 15:40:00,96.66,96.69,96.61,96.66,59100.0,85.9059,85.9325,85.8614,85.9059,59100.0
2015-05-19 15:50:00,96.65,96.74,96.6,96.7,113000.0,85.897,85.977,85.8525,85.9414,113000.0
2015-05-20 09:30:00,96.67,96.96,96.67,96.83,17500.0,85.9148,86.1725,85.9148,86.057,17500.0
2015-05-20 09:40:00,96.79,96.95,96.67,96.91,17200.0,86.0214,86.1636,85.9148,86.1281,17200.0
2015-05-20 09:50:00,96.88,97.11,96.88,97.09,31400.0,86.1014,86.3058,86.1014,86.288,31400.0
2015-05-20 10:00:00,97.07,97.1,96.93,97.09,8800.0,86.2702,86.2969,86.1458,86.288,8800.0
2015-05-20 10:10:00,97.07,97.09,96.95,97.09,23600.0,86.2702,86.288,86.1636,86.288,23600.0
2015-05-20 10:20:00,97.07,97.2,97.06,97.12,11300.0,86.2702,86.3858,86.2614,86.3147,11300.0
2015-05-20 10:30:00,97.12,97.39,97.06,97.38,24000.0,86.3147,86.5546,86.2614,86.5458,24000.0
2015-05-20 10:40:00,97.4,97.4,97.2,97.24,35300.0,86.5635,86.5635,86.3858,86.4213,35300.0
2015-05-20 10:50:00,97.25,97.34,97.19,97.22,21500.0,86.4302,86.5102,86.3769,86.4036,21500.0
2015-05-20 11:00:00,97.2,97.37,97.2,97.35,21100.0,86.3858,86.5369,86.3858,86.5191,21100.0
2015-05-20 11:10:00,97.37,97.41,97.32,97.33,11400.0,86.5369,86.5724,86.4924,86.5013,11400.0
2015-05-20 11:20:00,97.33,97.37,97.3,97.32,17800.0,86.5013,86.5369,86.4747,86.4924,17800.0
2015-05-20 11:30:00,97.35,97.38,97.2,97.23,14500.0,86.5191,86.5458,86.3858,86.4124,14500.0
2015-05-20 11:40:00,97.24,97.24,97.08,97.08,7800.0,86.4213,86.4213,86.2791,86.2791,7800.0
2015-05-20 11:50:00,97.08,97.1,97.02,97.08,15700.0,86.2791,86.2969,86.2258,86.2791,15700.0
2015-05-20 12:00:00,97.08,97.11,97.06,97.09,8000.0,86.2791,86.3058,86.2614,86.288,8000.0
2015-05-20 12:10:00,97.1,97.1,96.93,96.93,4800.0,86.2969,86.2969,86.1458,86.1458,4800.0
2015-05-20 12:20:00,96.96,97.02,96.95,96.97,7100.0,86.1725,86.2258,86.1636,86.1814,7100.0
2015-05-20 12:30:00,96.97,97.02,96.97,97.02,5300.0,86.1814,86.2258,86.1814,86.2258,5300.0
2015-05-20 12:40:00,97.03,97.04,96.99,97.01,7400.0,86.2347,86.2436,86.1991,86.2169,7400.0
2015-05-20 12:50:00,97.0,97.08,97.0,97.07,4100.0,86.208,86.2791,86.208,86.2702,4100.0
2015-05-20 13:00:00,97.07,97.15,97.06,97.11,7400.0,86.2702,86.3413,86.2614,86.3058,7400.0
2015-05-20 13:10:00,97.11,97.22,97.1,97.11,20100.0,86.3058,86.4036,86.2969,86.3058,20100.0
2015-05-20 13:20:00,97.09,97.2,97.09,97.16,5700.0,86.288,86.3858,86.288,86.3502,5700.0
2015-05-20 13:30:00,97.15,97.21,97.1,97.1,6900.0,86.3413,86.3947,86.2969,86.2969,6900.0
2015-05-20 13:40:00,97.1,97.11,97.05,97.06,6400.0,86.2969,86.3058,86.2525,86.2614,6400.0
2015-05-20 13:50:00,97.06,97.12,97.05,97.09,8200.0,86.2614,86.3147,86.2525,86.288,8200.0
2015-05-20 14:00:00,97.1,97.34,97.09,97.21,19100.0,86.2969,86.5102,86.288,86.3947,19100.0
2015-05-20 14:10:00,97.22,97.43,97.18,97.38,15700.0,86.4036,86.5902,86.368,86.5458,15700.0
2015-05-20 14:20:00,97.34,97.56,97.33,97.54,14800.0,86.5102,86.7057,86.5013,86.688,14800.0
2015-05-20 14:30:00,97.51,97.57,97.43,97.47,12300.0,86.6613,86.7146,86.5902,86.6257,12300.0
2015-05-20 14:40:00,97.45,97.55,97.38,97.38,12700.0,86.608,86.6968,86.5458,86.5458,12700.0
2015-05-20 14:50:00,97.39,97.53,97.38,97.48,10200.0,86.5546,86.6791,86.5458,86.6346,10200.0
2015-05-20 15:00:00,97.51,97.51,97.33,97.37,34400.0,86.6613,86.6613,86.5013,86.5369,34400.0
2015-05-20 15:10:00,97.37,97.39,97.04,97.06,23300.0,86.5369,86.5546,86.2436,86.2614,23300.0
2015-05-20 15:20:00,97.06,97.07,96.96,97.03,55000.0,86.2614,86.2702,86.1725,86.2347,55000.0
2015-05-20 15:30:00,97.04,97.04,96.93,96.96,27800.0,86.2436,86.2436,86.1458,86.1725,27800.0
2015-05-20 15:40:00,96.95,97.0,96.91,96.99,33100.0,86.1636,86.208,86.1281,86.1991,33100.0
2015-05-20 15:50:00,96.98,96.99,96.76,96.78,135400.0,86.1903,86.1991,85.9947,86.0125,135400.0
2015-05-21 09:30:00,96.65,96.84,96.33,96.44,26500.0,85.897,86.0658,85.6126,85.7103,26500.0
2015-05-21 09:40:00,96.41,96.64,96.24,96.26,15300.0,85.6837,85.8881,85.5326,85.5504,15300.0
2015-05-21 09:50:00,96.27,96.49,96.27,96.29,13900.0,85.5593,85.7548,85.5593,85.577,13900.0
2015-05-21 10:00:00,96.29,96.46,96.26,96.35,11000.0,85.577,85.7281,85.5504,85.6304,11000.0
2015-05-21 10:10:00,96.36,96.4,96.31,96.37,10300.0,85.6392,85.6748,85.5948,85.6481,10300.0
2015-05-21 10:20:00,96.4,96.5,96.37,96.37,8400.0,85.6748,85.7637,85.6481,85.6481,8400.0
2015-05-21 10:30:00,96.38,96.44,96.36,96.39,6800.0,85.657,85.7103,85.6392,85.6659,6800.0
2015-05-21 10:40:00,96.38,96.43,96.32,96.43,10400.0,85.657,85.7015,85.6037,85.7015,10400.0
2015-05-21 10:50:00,96.45,96.5,96.36,96.4,12900.0,85.7192,85.7637,85.6392,85.6748,12900.0
2015-05-21 11:00:00,96.44,96.48,96.38,96.41,7900.0,85.7103,85.7459,85.657,85.6837,7900.0
2015-05-21 11:10:00,96.4,96.46,96.33,96.42,8200.0,85.6748,85.7281,85.6126,85.6926,8200.0
2015-05-21 11:20:00,96.4,96.47,96.37,96.47,9400.0,85.6748,85.737,85.6481,85.737,9400.0
2015-05-21 11:30:00,96.48,96.49,96.36,96.39,10000.0,85.7459,85.7548,85.6392,85.6659,10000.0
2015-05-21 11:40:00,96.36,96.36,96.21,96.24,9500.0,85.6392,85.6392,85.5059,85.5326,9500.0
2015-05-21 11:50:00,96.23,96.38,96.23,96.35,7500.0,85.5237,85.657,85.5237,85.6304,7500.0
2015-05-21 12:00:00,96.35,96.35,96.22,96.22,6700.0,85.6304,85.6304,85.5148,85.5148,6700.0
2015-05-21 12:10:00,96.21,96.22,96.16,96.19,20400.0,85.5059,85.5148,85.4615,85.4882,20400.0
2015-05-21 12:20:00,96.2,96.21,96.18,96.19,15200.0,85.497,85.5059,85.4793,85.4882,15200.0
2015-05-21 12:30:00,96.2,96.22,96.15,96.17,15000.0,85.497,85.5148,85.4526,85.4704,15000.0
2015-05-21 12:40:00,96.16,96.2,96.14,96.16,9600.0,85.4615,85.497,85.4437,85.4615,9600.0
2015-05-21 12:50:00,96.17,96.2,96.17,96.2,9800.0,85.4704,85.497,85.4704,85.497,9800.0
2015-05-21 13:00:00,96.2,96.22,96.19,96.22,18200.0,85.497,85.5148,85.4882,85.5148,18200.0
2015-05-21 13:10:00,96.21,96.25,96.2,96.25,9000.0,85.5059,85.5415,85.497,85.5415,9000.0
2015-05-21 13:20:00,96.24,96.26,96.22,96.26,5500.0,85.5326,85.5504,85.5148,85.5504,5500.0
2015-05-21 13:30:00,96.25,96.26,96.21,96.23,7100.0,85.5415,85.5504,85.5059,85.5237,7100.0
2015-05-21 13:40:00,96.23,96.23,96.13,96.19,6700.0,85.5237,85.5237,85.4348,85.4882,6700.0
2015-05-21 13:50:00,96.19,96.21,96.14,96.18,7400.0,85.4882,85.5059,85.4437,85.4793,7400.0
2015-05-21 14:00:00,96.17,96.28,96.16,96.26,8300.0,85.4704,85.5681,85.4615,85.5504,8300.0
2015-05-21 14:10:00,96.28,96.31,96.28,96.31,9200.0,85.5681,85.5948,85.5681,85.5948,9200.0
2015-05-21 14:20:00,96.34,96.39,96.33,96.39,9500.0,85.6215,85.6659,85.6126,85.6659,9500.0
2015-05-21 14:30:00,96.38,96.45,96.38,96.44,13400.0,85.657,85.7192,85.657,85.7103,13400.0
2015-05-21 14:40:00,96.43,96.43,96.41,96.42,11200.0,85.7015,85.7015,85.6837,85.6926,11200.0
2015-05-21 14:50:00,96.42,96.44,96.41,96.43,14700.0,85.6926,85.7103,85.6837,85.7015,14700.0
2015-05-21 15:00:00,96.44,96.45,96.37,96.38,14500.0,85.7103,85.7192,85.6481,85.657,14500.0
2015-05-21 15:10:00,96.39,96.39,96.2,96.2,25800.0,85.6659,85.6659,85.497,85.497,25800.0
2015-05-21 15:20:00,96.2,96.24,96.18,96.23,25900.0,85.497,85.5326,85.4793,85.5237,25900.0
2015-05-21 15:30:00,96.24,96.39,96.22,96.36,26000.0,85.5326,85.6659,85.5148,85.6392,26000.0
2015-05-21 15:40:00,96.36,96.5,96.35,96.47,41900.0,85.6392,85.7637,85.6304,85.737,41900.0
2015-05-21 15:50:00,96.46,96.47,96.34,96.42,62500.0,85.7281,85.737,85.6215,85.6926,62500.0
2015-05-22 09:30:00,96.19,96.27,95.79,96.19,32700.0,85.4882,85.5593,85.1327,85.4882,32700.0
2015-05-22 09:40:00,96.23,96.23,95.95,96.03,11500.0,85.5237,85.5237,85.2749,85.346,11500.0
2015-05-22 09:50:00,96.05,96.08,95.99,96.01,11200.0,85.3637,85.3904,85.3104,85.3282,11200.0
2015-05-22 10:00:00,95.99,96.16,95.96,96.16,20400.0,85.3104,85.4615,85.2837,85.4615,20400.0
2015-05-22 10:10:00,96.17,96.35,96.17,96.34,16100.0,85.4704,85.6304,85.4704,85.6215,16100.0
2015-05-22 10:20:00,96.33,96.47,96.3,96.47,18100.0,85.6126,85.737,85.5859,85.737,18100.0
2015-05-22 10:30:00,96.48,96.69,96.47,96.69,12400.0,85.7459,85.9325,85.737,85.9325,12400.0
2015-05-22 10:40:00,96.7,96.7,96.48,96.48,6200.0,85.9414,85.9414,85.7459,85.7459,6200.0
2015-05-22 10:50:00,96.48,96.48,96.36,96.41,7300.0,85.7459,85.7459,85.6392,85.6837,7300.0
2015-05-22 11:00:00,96.42,96.48,96.27,96.27,5600.0,85.6926,85.7459,85.5593,85.5593,5600.0
2015-05-22 11:10:00,96.25,96.26,96.11,96.21,6200.0,85.5415,85.5504,85.4171,85.5059,6200.0
2015-05-22 11:20:00,96.24,96.27,96.2,96.27,4200.0,85.5326,85.5593,85.497,85.5593,4200.0
2015-05-22 11:30:00,96.25,96.35,96.15,96.3,40100.0,85.5415,85.6304,85.4526,85.5859,40100.0
2015-05-22 11:40:00,96.29,96.32,96.23,96.25,12900.0,85.577,85.6037,85.5237,85.5415,12900.0
2015-05-22 11:50:00,96.26,96.39,96.26,96.39,3600.0,85.5504,85.6659,85.5504,85.6659,3600.0
2015-05-22 12:00:00,96.4,96.44,96.39,96.43,3700.0,85.6748,85.7103,85.6659,85.7015,3700.0
2015-05-22 12:10:00,96.43,96.5,96.42,96.45,5000.0,85.7015,85.7637,85.6926,85.7192,5000.0
2015-05-22 12:20:00,96.45,96.53,96.41,96.53,5600.0,85.7192,85.7903,85.6837,85.7903,5600.0
2015-05-22 12:30:00,96.51,96.56,96.48,96.55,5200.0,85.7726,85.817,85.7459,85.8081,5200.0
2015-05-22 12:40:00,96.57,96.58,96.53,96.57,11600.0,85.8259,85.8348,85.7903,85.8259,11600.0
2015-05-22 12:50:00,96.55,96.59,96.52,96.58,11300.0,85.8081,85.8437,85.7814,85.8348,11300.0
2015-05-22 13:00:00,96.55,96.71,96.53,96.59,28600.0,85.8081,85.9503,85.7903,85.8437,28600.0
2015-05-22 13:10:00,96.6,96.62,96.49,96.56,15000.0,85.8525,85.8703,85.7548,85.817,15000.0
2015-05-22 13:20:00,96.55,96.56,96.5,96.55,7300.0,85.8081,85.817,85.7637,85.8081,7300.0
2015-05-22 13:30:00,96.53,96.58,96.47,96.49,12400.0,85.7903,85.8348,85.737,85.7548,12400.0
2015-05-22 13:40:00,96.49,96.55,96.45,96.54,10000.0,85.7548,85.8081,85.7192,85.7992,10000.0
2015-05-22 13:50:00,96.56,96.58,96.43,96.45,9900.0,85.817,85.8348,85.7015,85.7192,9900.0
2015-05-22 14:00:00,96.42,96.45,96.31,96.43,9900.0,85.6926,85.7192,85.5948,85.7015,9900.0
2015-05-22 14:10:00,96.45,96.52,96.44,96.51,7900.0,85.7192,85.7814,85.7103,85.7726,7900.0
2015-05-22 14:20:00,96.5,96.56,96.48,96.55,11600.0,85.7637,85.817,85.7459,85.8081,11600.0
2015-05-22 14:30:00,96.56,96.56,96.49,96.52,21400.0,85.817,85.817,85.7548,85.7814,21400.0
2015-05-22 14:40:00,96.5,96.5,96.39,96.4,9500.0,85.7637,85.7637,85.6659,85.6748,9500.0
2015-05-22 14:50:00,96.41,96.43,96.38,96.41,11700.0,85.6837,85.7015,85.657,85.6837,11700.0
2015-05-22 15:00:00,96.41,96.43,96.35,96.35,12800.0,85.6837,85.7015,85.6304,85.6304,12800.0
2015-05-22 15:10:00,96.37,96.4,96.35,96.39,16500.0,85.6481,85.6748,85.6304,85.6659,16500.0
2015-05-22 15:20:00,96.41,96.51,96.4,96.46,33900.0,85.6837,85.7726,85.6748,85.7281,33900.0
2015-05-22 15:30:00,96.47,96.5,96.37,96.41,71700.0,85.737,85.7637,85.6481,85.6837,71700.0
2015-05-22 15:40:00,96.41,96.42,96.26,96.31,43500.0,85.6837,85.6926,85.5504,85.5948,43500.0
2015-05-22 15:50:00,96.31,96.46,96.3,96.42,221100.0,85.5948,85.7281,85.5859,85.6926,221100.0
2015-05-26 09:30:00,96.37,96.37,95.85,96.04,24200.0,85.6481,85.6481,85.186,85.3548,24200.0
2015-05-26 09:40:00,95.98,96.16,95.79,96.06,7800.0,85.3015,85.4615,85.1327,85.3726,7800.0
2015-05-26 09:50:00,96.04,96.08,95.76,95.82,16500.0,85.3548,85.3904,85.106,85.1593,16500.0
2015-05-26 10:00:00,95.83,95.91,95.72,95.77,11000.0,85.1682,85.2393,85.0704,85.1149,11000.0
2015-05-26 10:10:00,95.75,95.81,95.66,95.73,10200.0,85.0971,85.1504,85.0171,85.0793,10200.0
2015-05-26 10:20:00,95.76,95.95,95.76,95.95,10400.0,85.106,85.2749,85.106,85.2749,10400.0
2015-05-26 10:30:00,95.96,95.96,95.67,95.77,6400.0,85.2837,85.2837,85.026,85.1149,6400.0
2015-05-26 10:40:00,95.77,95.94,95.71,95.94,25400.0,85.1149,85.266,85.0616,85.266,25400.0
2015-05-26 10:50:00,95.93,95.95,95.85,95.92,55000.0,85.2571,85.2749,85.186,85.2482,55000.0
2015-05-26 11:00:00,95.92,95.94,95.79,95.79,12600.0,85.2482,85.266,85.1327,85.1327,12600.0
2015-05-26 11:10:00,95.77,95.84,95.69,95.8,9800.0,85.1149,85.1771,85.0438,85.1415,9800.0
2015-05-26 11:20:00,95.8,95.91,95.77,95.88,9800.0,85.1415,85.2393,85.1149,85.2126,9800.0
2015-05-26 11:30:00,95.85,96.05,95.85,96.03,12100.0,85.186,85.3637,85.186,85.346,12100.0
2015-05-26 11:40:00,96.03,96.09,95.97,96.02,11900.0,85.346,85.3993,85.2926,85.3371,11900.0
2015-05-26 11:50:00,96.01,96.09,95.97,96.03,25800.0,85.3282,85.3993,85.2926,85.346,25800.0
2015-05-26 12:00:00,96.02,96.04,95.86,95.93,13700.0,85.3371,85.3548,85.1949,85.2571,13700.0
2015-05-26 12:10:00,95.93,96.02,95.91,95.94,17000.0,85.2571,85.3371,85.2393,85.266,17000.0
2015-05-26 12:20:00,95.94,96.03,95.94,95.97,5700.0,85.266,85.346,85.266,85.2926,5700.0
2015-05-26 12:30:00,95.98,95.99,95.89,95.95,5400.0,85.3015,85.3104,85.2215,85.2749,5400.0
2015-05-26 12:40:00,95.92,95.97,95.88,95.96,9300.0,85.2482,85.2926,85.2126,85.2837,9300.0
2015-05-26 12:50:00,95.96,95.99,95.82,95.82,20700.0,85.2837,85.3104,85.1593,85.1593,20700.0
2015-05-26 13:00:00,95.81,95.88,95.73,95.74,15700.0,85.1504,85.2126,85.0793,85.0882,15700.0
2015-05-26 13:10:00,95.75,95.81,95.7,95.77,11500.0,85.0971,85.1504,85.0527,85.1149,11500.0
2015-05-26 13:20:00,95.76,95.9,95.74,95.88,17800.0,85.106,85.2304,85.0882,85.2126,17800.0
2015-05-26 13:30:00,95.88,96.01,95.83,95.9,129900.0,85.2126,85.3282,85.1682,85.2304,129900.0
2015-05-26 13:40:00,95.9,96.01,95.86,95.99,80900.0,85.2304,85.3282,85.1949,85.3104,80900.0
2015-05-26 13:50:00,95.96,96.01,95.75,95.76,46100.0,85.2837,85.3282,85.0971,85.106,46100.0
2015-05-26 14:00:00,95.77,95.9,95.67,95.72,24600.0,85.1149,85.2304,85.026,85.0704,24600.0
2015-05-26 14:10:00,95.67,95.74,95.65,95.71,7500.0,85.026,85.0882,85.0082,85.0616,7500.0
2015-05-26 14:20:00,95.73,95.75,95.53,95.55,10600.0,85.0793,85.0971,84.9016,84.9194,10600.0
2015-05-26 14:30:00,95.55,95.56,95.45,95.47,9900.0,84.9194,84.9282,84.8305,84.8483,9900.0
2015-05-26 14:40:00,95.49,95.53,95.46,95.5,6900.0,84.866,84.9016,84.8394,84.8749,6900.0
2015-05-26 14:50:00,95.49,95.49,95.3,95.33,7600.0,84.866,84.866,84.6972,84.7238,7600.0
2015-05-26 15:00:00,95.34,95.59,95.34,95.58,9600.0,84.7327,84.9549,84.7327,84.946,9600.0
2015-05-26 15:10:00,95.55,95.73,95.5,95.66,19500.0,84.9194,85.0793,84.8749,85.0171,19500.0
2015-05-26 15:20:00,95.64,95.74,95.6,95.64,22600.0,84.9993,85.0882,84.9638,84.9993,22600.0
2015-05-26 15:30:00,95.66,95.71,95.61,95.64,20700.0,85.0171,85.0616,84.9727,84.9993,20700.0
2015-05-26 15:40:00,95.64,95.7,95.59,95.68,47900.0,84.9993,85.0527,84.9549,85.0349,47900.0
2015-05-26 15:50:00,95.66,95.66,95.53,95.53,71400.0,85.0171,85.0171,84.9016,84.9016,71400.0
2015-05-27 09:30:00,96.0,96.16,95.64,95.66,22700.0,85.3193,85.4615,84.9993,85.0171,22700.0
2015-05-27 09:40:00,95.56,95.77,95.55,95.69,6600.0,84.9282,85.1149,84.9194,85.0438,6600.0
2015-05-27 09:50:00,95.65,95.78,95.57,95.62,8100.0,85.0082,85.1238,84.9371,84.9816,8100.0
2015-05-27 10:00:00,95.62,95.82,95.62,95.81,8400.0,84.9816,85.1593,84.9816,85.1504,8400.0
2015-05-27 10:10:00,95.79,95.85,95.73,95.75,7200.0,85.1327,85.186,85.0793,85.0971,7200.0
2015-05-27 10:20:00,95.8,95.88,95.78,95.85,11300.0,85.1415,85.2126,85.1238,85.186,11300.0
2015-05-27 10:30:00,95.86,95.96,95.85,95.94,9700.0,85.1949,85.2837,85.186,85.266,9700.0
2015-05-27 10:40:00,95.95,96.04,95.93,96.02,12000.0,85.2749,85.3548,85.2571,85.3371,12000.0
2015-05-27 10:50:00,96.04,96.23,96.01,96.11,8100.0,85.3548,85.5237,85.3282,85.4171,8100.0
2015-05-27 11:00:00,96.12,96.17,96.1,96.13,13100.0,85.4259,85.4704,85.4082,85.4348,13100.0
2015-05-27 11:10:00,96.09,96.13,96.05,96.09,10200.0,85.3993,85.4348,85.3637,85.3993,10200.0
2015-05-27 11:20:00,96.08,96.08,95.99,96.06,10500.0,85.3904,85.3904,85.3104,85.3726,10500.0
2015-05-27 11:30:00,96.04,96.17,96.04,96.15,8000.0,85.3548,85.4704,85.3548,85.4526,8000.0
2015-05-27 11:40:00,96.16,96.34,96.16,96.32,9800.0,85.4615,85.6215,85.4615,85.6037,9800.0
2015-05-27 11:50:00,96.33,96.35,96.26,96.27,6100.0,85.6126,85.6304,85.5504,85.5593,6100.0
2015-05-27 12:00:00,96.26,96.29,96.24,96.29,6400.0,85.5504,85.577,85.5326,85.577,6400.0
2015-05-27 12:10:00,96.29,96.32,96.23,96.31,12700.0,85.577,85.6037,85.5237,85.5948,12700.0
2015-05-27 12:20:00,96.31,96.32,96.25,96.28,10800.0,85.5948,85.6037,85.5415,85.5681,10800.0
2015-05-27 12:30:00,96.3,96.31,96.26,96.3,5700.0,85.5859,85.5948,85.5504,85.5859,5700.0
2015-05-27 12:40:00,96.28,96.36,96.28,96.36,6700.0,85.5681,85.6392,85.5681,85.6392,6700.0
2015-05-27 12:50:00,96.35,96.35,96.25,96.31,11700.0,85.6304,85.6304,85.5415,85.5948,11700.0
2015-05-27 13:00:00,96.32,96.36,96.3,96.33,6500.0,85.6037,85.6392,85.5859,85.6126,6500.0
2015-05-27 13:10:00,96.35,96.37,96.23,96.25,15800.0,85.6304,85.6481,85.5237,85.5415,15800.0
2015-05-27 13:20:00,96.26,96.33,96.24,96.29,7000.0,85.5504,85.6126,85.5326,85.577,7000.0
2015-05-27 13:30:00,96.3,96.31,96.27,96.29,4500.0,85.5859,85.5948,85.5593,85.577,4500.0
2015-05-27 13:40:00,96.28,96.33,96.28,96.3,5100.0,85.5681,85.6126,85.5681,85.5859,5100.0
2015-05-27 13:50:00,96.29,96.32,96.27,96.28,8600.0,85.577,85.6037,85.5593,85.5681,8600.0
2015-05-27 14:00:00,96.29,96.41,96.26,96.4,14800.0,85.577,85.6837,85.5504,85.6748,14800.0
2015-05-27 14:10:00,96.43,96.43,96.39,96.43,5700.0,85.7015,85.7015,85.6659,85.7015,5700.0
2015-05-27 14:20:00,96.43,96.47,96.4,96.47,5900.0,85.7015,85.737,85.6748,85.737,5900.0
2015-05-27 14:30:00,96.48,96.52,96.42,96.5,12400.0,85.7459,85.7814,85.6926,85.7637,12400.0
2015-05-27 14:40:00,96.5,96.56,96.49,96.54,13400.0,85.7637,85.817,85.7548,85.7992,13400.0
2015-05-27 14:50:00,96.54,96.58,96.53,96.58,9200.0,85.7992,85.8348,85.7903,85.8348,9200.0
2015-05-27 15:00:00,96.58,96.72,96.56,96.72,20400.0,85.8348,85.9592,85.817,85.9592,20400.0
2015-05-27 15:10:00,96.73,96.79,96.69,96.75,20300.0,85.9681,86.0214,85.9325,85.9859,20300.0
2015-05-27 15:20:00,96.74,96.74,96.58,96.59,13400.0,85.977,85.977,85.8348,85.8437,13400.0
2015-05-27 15:30:00,96.59,96.69,96.59,96.69,19400.0,85.8437,85.9325,85.8437,85.9325,19400.0
2015-05-27 15:40:00,96.69,96.73,96.66,96.7,37500.0,85.9325,85.9681,85.9059,85.9414,37500.0
2015-05-27 15:50:00,96.7,96.76,96.62,96.63,104700.0,85.9414,85.9947,85.8703,85.8792,104700.0
2015-05-28 09:30:00,96.46,96.94,96.27,96.69,32100.0,85.7281,86.1547,85.5593,85.9325,32100.0
2015-05-28 09:40:00,96.72,96.89,96.58,96.61,38000.0,85.9592,86.1103,85.8348,85.8614,38000.0
2015-05-28 09:50:00,96.61,96.63,96.09,96.2,18600.0,85.8614,85.8792,85.3993,85.497,18600.0
2015-05-28 10:00:00,96.25,96.39,96.06,96.37,11200.0,85.5415,85.6659,85.3726,85.6481,11200.0
2015-05-28 10:10:00,96.4,96.4,96.14,96.19,12800.0,85.6748,85.6748,85.4437,85.4882,12800.0
2015-05-28 10:20:00,96.19,96.19,96.0,96.05,12800.0,85.4882,85.4882,85.3193,85.3637,12800.0
2015-05-28 10:30:00,96.04,96.04,95.83,95.95,18200.0,85.3548,85.3548,85.1682,85.2749,18200.0
2015-05-28 10:40:00,95.96,96.05,95.91,96.04,8300.0,85.2837,85.3637,85.2393,85.3548,8300.0
2015-05-28 10:50:00,96.05,96.14,95.98,96.06,16900.0,85.3637,85.4437,85.3015,85.3726,16900.0
2015-05-28 11:00:00,96.05,96.08,95.88,95.94,11200.0,85.3637,85.3904,85.2126,85.266,11200.0
2015-05-28 11:10:00,95.95,96.06,95.9,96.04,9700.0,85.2749,85.3726,85.2304,85.3548,9700.0
2015-05-28 11:20:00,96.07,96.13,96.03,96.1,17600.0,85.3815,85.4348,85.346,85.4082,17600.0
2015-05-28 11:30:00,96.12,96.19,96.04,96.04,23200.0,85.4259,85.4882,85.3548,85.3548,23200.0
2015-05-28 11:40:00,96.05,96.09,95.84,95.86,11700.0,85.3637,85.3993,85.1771,85.1949,11700.0
2015-05-28 11:50:00,95.83,96.03,95.83,95.99,12600.0,85.1682,85.346,85.1682,85.3104,12600.0
2015-05-28 12:00:00,96.0,96.03,95.91,95.99,8700.0,85.3193,85.346,85.2393,85.3104,8700.0
2015-05-28 12:10:00,96.01,96.12,95.99,96.07,13100.0,85.3282,85.4259,85.3104,85.3815,13100.0
2015-05-28 12:20:00,96.07,96.19,96.04,96.1,9100.0,85.3815,85.4882,85.3548,85.4082,9100.0
2015-05-28 12:30:00,96.1,96.13,95.9,96.01,12900.0,85.4082,85.4348,85.2304,85.3282,12900.0
2015-05-28 12:40:00,96.0,96.11,95.98,96.11,4900.0,85.3193,85.4171,85.3015,85.4171,4900.0
2015-05-28 12:50:00,96.13,96.16,96.1,96.12,8100.0,85.4348,85.4615,85.4082,85.4259,8100.0
2015-05-28 13:00:00,96.09,96.18,96.03,96.12,7400.0,85.3993,85.4793,85.346,85.4259,7400.0
2015-05-28 13:10:00,96.14,96.15,96.0,96.04,13500.0,85.4437,85.4526,85.3193,85.3548,13500.0
2015-05-28 13:20:00,96.06,96.06,95.97,96.03,6900.0,85.3726,85.3726,85.2926,85.346,6900.0
2015-05-28 13:30:00,96.02,96.08,95.98,96.05,10100.0,85.3371,85.3904,85.3015,85.3637,10100.0
2015-05-28 13:40:00,96.07,96.13,96.04,96.09,14900.0,85.3815,85.4348,85.3548,85.3993,14900.0
2015-05-28 13:50:00,96.08,96.16,96.06,96.06,14000.0,85.3904,85.4615,85.3726,85.3726,14000.0
2015-05-28 14:00:00,96.07,96.13,96.06,96.09,13000.0,85.3815,85.4348,85.3726,85.3993,13000.0
2015-05-28 14:10:00,96.09,96.12,96.06,96.09,11200.0,85.3993,85.4259,85.3726,85.3993,11200.0
2015-05-28 14:20:00,96.1,96.3,96.08,96.27,25400.0,85.4082,85.5859,85.3904,85.5593,25400.0
2015-05-28 14:30:00,96.28,96.28,96.16,96.18,9800.0,85.5681,85.5681,85.4615,85.4793,9800.0
2015-05-28 14:40:00,96.19,96.2,96.14,96.14,9300.0,85.4882,85.497,85.4437,85.4437,9300.0
2015-05-28 14:50:00,96.16,96.21,96.15,96.2,11900.0,85.4615,85.5059,85.4526,85.497,11900.0
2015-05-28 15:00:00,96.18,96.28,96.17,96.24,12900.0,85.4793,85.5681,85.4704,85.5326,12900.0
2015-05-28 15:10:00,96.24,96.28,96.19,96.21,12600.0,85.5326,85.5681,85.4882,85.5059,12600.0
2015-05-28 15:20:00,96.2,96.23,96.09,96.12,22500.0,85.497,85.5237,85.3993,85.4259,22500.0
2015-05-28 15:30:00,96.12,96.15,96.05,96.11,27400.0,85.4259,85.4526,85.3637,85.4171,27400.0
2015-05-28 15:40:00,96.11,96.19,96.11,96.18,29400.0,85.4171,85.4882,85.4171,85.4793,29400.0
2015-05-28 15:50:00,96.17,96.27,96.16,96.23,67400.0,85.4704,85.5593,85.4615,85.5237,67400.0
2015-05-29 09:30:00,96.15,96.2,95.73,96.07,28000.0,85.4526,85.497,85.0793,85.3815,28000.0
2015-05-29 09:40:00,96.07,96.2,95.94,96.05,19500.0,85.3815,85.497,85.266,85.3637,19500.0
2015-05-29 09:50:00,96.05,96.47,96.05,96.47,54300.0,85.3637,85.737,85.3637,85.737,54300.0
2015-05-29 10:00:00,96.49,96.57,96.4,96.46,27300.0,85.7548,85.8259,85.6748,85.7281,27300.0
2015-05-29 10:10:00,96.47,96.52,96.39,96.48,33500.0,85.737,85.7814,85.6659,85.7459,33500.0
2015-05-29 10:20:00,96.47,96.57,96.33,96.33,23400.0,85.737,85.8259,85.6126,85.6126,23400.0
2015-05-29 10:30:00,96.32,96.42,96.26,96.38,15900.0,85.6037,85.6926,85.5504,85.657,15900.0
2015-05-29 10:40:00,96.4,96.42,96.15,96.21,20000.0,85.6748,85.6926,85.4526,85.5059,20000.0
2015-05-29 10:50:00,96.2,96.31,96.09,96.3,22600.0,85.497,85.5948,85.3993,85.5859,22600.0
2015-05-29 11:00:00,96.31,96.44,96.24,96.43,27400.0,85.5948,85.7103,85.5326,85.7015,27400.0
2015-05-29 11:10:00,96.42,96.61,96.42,96.61,16400.0,85.6926,85.8614,85.6926,85.8614,16400.0
2015-05-29 11:20:00,96.59,96.59,96.48,96.5,27400.0,85.8437,85.8437,85.7459,85.7637,27400.0
2015-05-29 11:30:00,96.5,96.62,96.43,96.53,24800.0,85.7637,85.8703,85.7015,85.7903,24800.0
2015-05-29 11:40:00,96.53,96.85,96.52,96.8,14000.0,85.7903,86.0747,85.7814,86.0303,14000.0
2015-05-29 11:50:00,96.85,96.85,96.67,96.67,12200.0,86.0747,86.0747,85.9148,85.9148,12200.0
2015-05-29 12:00:00,96.67,96.85,96.67,96.72,14400.0,85.9148,86.0747,85.9148,85.9592,14400.0
2015-05-29 12:10:00,96.72,96.74,96.56,96.67,13400.0,85.9592,85.977,85.817,85.9148,13400.0
2015-05-29 12:20:00,96.66,96.74,96.6,96.71,11600.0,85.9059,85.977,85.8525,85.9503,11600.0
2015-05-29 12:30:00,96.73,96.84,96.71,96.76,8800.0,85.9681,86.0658,85.9503,85.9947,8800.0
2015-05-29 12:40:00,96.77,96.77,96.64,96.66,5500.0,86.0036,86.0036,85.8881,85.9059,5500.0
2015-05-29 12:50:00,96.65,96.82,96.57,96.68,42000.0,85.897,86.0481,85.8259,85.9236,42000.0
2015-05-29 13:00:00,96.65,96.77,96.63,96.69,26400.0,85.897,86.0036,85.8792,85.9325,26400.0
2015-05-29 13:10:00,96.7,96.97,96.68,96.97,22000.0,85.9414,86.1814,85.9236,86.1814,22000.0
2015-05-29 13:20:00,96.96,97.12,96.91,96.91,29400.0,86.1725,86.3147,86.1281,86.1281,29400.0
2015-05-29 13:30:00,96.95,96.97,96.77,96.79,10100.0,86.1636,86.1814,86.0036,86.0214,10100.0
2015-05-29 13:40:00,96.78,96.8,96.69,96.77,16700.0,86.0125,86.0303,85.9325,86.0036,16700.0
2015-05-29 13:50:00,96.75,96.76,96.64,96.71,13800.0,85.9859,85.9947,85.8881,85.9503,13800.0
2015-05-29 14:00:00,96.67,96.69,96.55,96.56,11000.0,85.9148,85.9325,85.8081,85.817,11000.0
2015-05-29 14:10:00,96.54,96.6,96.43,96.46,26600.0,85.7992,85.8525,85.7015,85.7281,26600.0
2015-05-29 14:20:00,96.43,96.43,96.21,96.21,15000.0,85.7015,85.7015,85.5059,85.5059,15000.0
2015-05-29 14:30:00,96.18,96.37,96.15,96.26,21200.0,85.4793,85.6481,85.4526,85.5504,21200.0
2015-05-29 14:40:00,96.26,96.27,96.07,96.08,14500.0,85.5504,85.5593,85.3815,85.3904,14500.0
2015-05-29 14:50:00,96.08,96.29,96.03,96.27,16200.0,85.3904,85.577,85.346,85.5593,16200.0
2015-05-29 15:00:00,96.25,96.46,96.23,96.43,15900.0,85.5415,85.7281,85.5237,85.7015,15900.0
2015-05-29 15:10:00,96.42,96.51,96.31,96.31,12500.0,85.6926,85.7726,85.5948,85.5948,12500.0
2015-05-29 15:20:00,96.31,96.41,96.27,96.39,18100.0,85.5948,85.6837,85.5593,85.6659,18100.0
2015-05-29 15:30:00,96.39,96.45,96.29,96.35,21500.0,85.6659,85.7192,85.577,85.6304,21500.0
2015-05-29 15:40:00,96.37,96.4,96.17,96.2,48100.0,85.6481,85.6748,85.4704,85.497,48100.0
2015-05-29 15:50:00,96.19,96.29,96.13,96.14,139100.0,85.4882,85.577,85.4348,85.4437,139100.0
2015-06-01 09:30:00,96.67,96.7,95.94,96.28,17890.0,85.9148,85.9414,85.266,85.5681,17890.0
2015-06-01 09:40:00,96.11,96.21,95.89,95.9,11368.0,85.4171,85.5059,85.2215,85.2304,11368.0
2015-06-01 09:50:00,95.88,95.92,95.74,95.88,8470.0,85.2126,85.2482,85.0882,85.2126,8470.0
2015-06-01 10:00:00,95.94,96.12,95.87,95.97,12563.0,85.266,85.4259,85.2038,85.2926,12563.0
2015-06-01 10:10:00,95.92,95.92,95.44,95.52,14206.0,85.2482,85.2482,84.8216,84.8927,14206.0
2015-06-01 10:20:00,95.49,95.8,95.49,95.8,7560.0,84.866,85.1415,84.866,85.1415,7560.0
2015-06-01 10:30:00,95.77,95.94,95.67,95.93,13559.0,85.1149,85.266,85.026,85.2571,13559.0
2015-06-01 10:40:00,95.88,95.93,95.79,95.88,12379.0,85.2126,85.2571,85.1327,85.2126,12379.0
2015-06-01 10:50:00,95.93,96.25,95.9,96.25,9934.0,85.2571,85.5415,85.2304,85.5415,9934.0
2015-06-01 11:00:00,96.25,96.42,96.23,96.38,6084.0,85.5415,85.6926,85.5237,85.657,6084.0
2015-06-01 11:10:00,96.37,96.38,96.27,96.34,7063.0,85.6481,85.657,85.5593,85.6215,7063.0
2015-06-01 11:20:00,96.34,96.45,96.28,96.3,11290.0,85.6215,85.7192,85.5681,85.5859,11290.0
2015-06-01 11:30:00,96.29,96.4,96.29,96.37,6261.0,85.577,85.6748,85.577,85.6481,6261.0
2015-06-01 11:40:00,96.36,96.51,96.32,96.36,10787.0,85.6392,85.7726,85.6037,85.6392,10787.0
2015-06-01 11:50:00,96.35,96.4,96.32,96.37,7301.0,85.6304,85.6748,85.6037,85.6481,7301.0
2015-06-01 12:00:00,96.4,96.6,96.4,96.55,16539.0,85.6748,85.8525,85.6748,85.8081,16539.0
2015-06-01 12:10:00,96.53,96.61,96.41,96.61,11900.0,85.7903,85.8614,85.6837,85.8614,11900.0
2015-06-01 12:20:00,96.62,96.63,96.53,96.57,17137.0,85.8703,85.8792,85.7903,85.8259,17137.0
2015-06-01 12:30:00,96.58,96.65,96.56,96.65,7097.0,85.8348,85.897,85.817,85.897,7097.0
2015-06-01 12:40:00,96.65,96.65,96.55,96.62,8443.0,85.897,85.897,85.8081,85.8703,8443.0
2015-06-01 12:50:00,96.6,96.75,96.57,96.75,8125.0,85.8525,85.9859,85.8259,85.9859,8125.0
2015-06-01 13:00:00,96.76,96.84,96.74,96.77,15380.0,85.9947,86.0658,85.977,86.0036,15380.0
2015-06-01 13:10:00,96.77,96.79,96.71,96.73,7600.0,86.0036,86.0214,85.9503,85.9681,7600.0
2015-06-01 13:20:00,96.71,96.71,96.63,96.71,7797.0,85.9503,85.9503,85.8792,85.9503,7797.0
2015-06-01 13:30:00,96.72,96.75,96.55,96.57,27193.0,85.9592,85.9859,85.8081,85.8259,27193.0
2015-06-01 13:40:00,96.58,96.58,96.49,96.55,14100.0,85.8348,85.8348,85.7548,85.8081,14100.0
2015-06-01 13:50:00,96.55,96.58,96.49,96.58,9400.0,85.8081,85.8348,85.7548,85.8348,9400.0
2015-06-01 14:00:00,96.59,96.59,96.51,96.53,11272.0,85.8437,85.8437,85.7726,85.7903,11272.0
2015-06-01 14:10:00,96.54,96.6,96.5,96.6,9947.0,85.7992,85.8525,85.7637,85.8525,9947.0
2015-06-01 14:20:00,96.57,96.61,96.55,96.55,25121.0,85.8259,85.8614,85.8081,85.8081,25121.0
2015-06-01 14:30:00,96.55,96.62,96.52,96.52,12226.0,85.8081,85.8703,85.7814,85.7814,12226.0
2015-06-01 14:40:00,96.51,96.65,96.5,96.6,13931.0,85.7726,85.897,85.7637,85.8525,13931.0
2015-06-01 14:50:00,96.61,96.62,96.48,96.51,20771.0,85.8614,85.8703,85.7459,85.7726,20771.0
2015-06-01 15:00:00,96.49,96.59,96.46,96.59,11077.0,85.7548,85.8437,85.7281,85.8437,11077.0
2015-06-01 15:10:00,96.58,96.61,96.53,96.54,12087.0,85.8348,85.8614,85.7903,85.7992,12087.0
2015-06-01 15:20:00,96.53,96.55,96.49,96.5,13284.0,85.7903,85.8081,85.7548,85.7637,13284.0
2015-06-01 15:30:00,96.49,96.5,96.33,96.36,26660.0,85.7548,85.7637,85.6126,85.6392,26660.0
2015-06-01 15:40:00,96.35,96.36,96.19,96.21,46508.0,85.6304,85.6392,85.4882,85.5059,46508.0
2015-06-01 15:50:00,96.2,96.24,96.06,96.12,72744.0,85.497,85.5326,85.3726,85.4259,72744.0
2015-06-02 09:30:00,95.75,96.12,95.13,95.23,38401.0,85.0971,85.4259,84.5461,84.635,38401.0
2015-06-02 09:40:00,95.25,95.45,95.23,95.3,11897.0,84.6527,84.8305,84.635,84.6972,11897.0
2015-06-02 09:50:00,95.23,95.61,95.21,95.61,35733.0,84.635,84.9727,84.6172,84.9727,35733.0
2015-06-02 10:00:00,95.62,95.71,95.49,95.62,13861.0,84.9816,85.0616,84.866,84.9816,13861.0
2015-06-02 10:10:00,95.72,95.83,95.55,95.58,6116.0,85.0704,85.1682,84.9194,84.946,6116.0
2015-06-02 10:20:00,95.59,95.62,95.41,95.47,8003.0,84.9549,84.9816,84.7949,84.8483,8003.0
2015-06-02 10:30:00,95.49,95.61,95.45,95.56,7509.0,84.866,84.9727,84.8305,84.9282,7509.0
2015-06-02 10:40:00,95.54,95.82,95.51,95.78,42725.0,84.9105,85.1593,84.8838,85.1238,42725.0
2015-06-02 10:50:00,95.79,95.8,95.68,95.75,16085.0,85.1327,85.1415,85.0349,85.0971,16085.0
2015-06-02 11:00:00,95.7,95.89,95.68,95.87,12280.0,85.0527,85.2215,85.0349,85.2038,12280.0
2015-06-02 11:10:00,95.9,95.97,95.8,95.91,15667.0,85.2304,85.2926,85.1415,85.2393,15667.0
2015-06-02 11:20:00,95.92,96.01,95.88,95.94,12057.0,85.2482,85.3282,85.2126,85.266,12057.0
2015-06-02 11:30:00,95.93,95.95,95.89,95.91,11176.0,85.2571,85.2749,85.2215,85.2393,11176.0
2015-06-02 11:40:00,95.92,95.98,95.88,95.9,10182.0,85.2482,85.3015,85.2126,85.2304,10182.0
2015-06-02 11:50:00,95.88,95.91,95.79,95.87,21569.0,85.2126,85.2393,85.1327,85.2038,21569.0
2015-06-02 12:00:00,95.84,96.16,95.84,96.16,11987.0,85.1771,85.4615,85.1771,85.4615,11987.0
2015-06-02 12:10:00,96.22,96.24,96.16,96.22,17395.0,85.5148,85.5326,85.4615,85.5148,17395.0
2015-06-02 12:20:00,96.23,96.36,96.17,96.21,29268.0,85.5237,85.6392,85.4704,85.5059,29268.0
2015-06-02 12:30:00,96.22,96.33,96.21,96.32,6947.0,85.5148,85.6126,85.5059,85.6037,6947.0
2015-06-02 12:40:00,96.31,96.42,96.3,96.41,5472.0,85.5948,85.6926,85.5859,85.6837,5472.0
2015-06-02 12:50:00,96.42,96.54,96.42,96.49,11085.0,85.6926,85.7992,85.6926,85.7548,11085.0
2015-06-02 13:00:00,96.5,96.58,96.49,96.52,17340.0,85.7637,85.8348,85.7548,85.7814,17340.0
2015-06-02 13:10:00,96.51,96.59,96.5,96.59,10286.0,85.7726,85.8437,85.7637,85.8437,10286.0
2015-06-02 13:20:00,96.58,96.64,96.51,96.54,14355.0,85.8348,85.8881,85.7726,85.7992,14355.0
2015-06-02 13:30:00,96.56,96.59,96.49,96.51,9386.0,85.817,85.8437,85.7548,85.7726,9386.0
2015-06-02 13:40:00,96.51,96.51,96.41,96.47,11604.0,85.7726,85.7726,85.6837,85.737,11604.0
2015-06-02 13:50:00,96.45,96.49,96.43,96.44,11854.0,85.7192,85.7548,85.7015,85.7103,11854.0
2015-06-02 14:00:00,96.44,96.44,96.36,96.4,8650.0,85.7103,85.7103,85.6392,85.6748,8650.0
2015-06-02 14:10:00,96.38,96.4,96.27,96.27,8410.0,85.657,85.6748,85.5593,85.5593,8410.0
2015-06-02 14:20:00,96.27,96.33,96.26,96.32,5777.0,85.5593,85.6126,85.5504,85.6037,5777.0
2015-06-02 14:30:00,96.34,96.35,96.23,96.23,6676.0,85.6215,85.6304,85.5237,85.5237,6676.0
2015-06-02 14:40:00,96.21,96.22,96.12,96.12,7488.0,85.5059,85.5148,85.4259,85.4259,7488.0
2015-06-02 14:50:00,96.14,96.2,96.12,96.2,10682.0,85.4437,85.497,85.4259,85.497,10682.0
2015-06-02 15:00:00,96.2,96.2,96.08,96.19,17437.0,85.497,85.497,85.3904,85.4882,17437.0
2015-06-02 15:10:00,96.18,96.22,96.14,96.18,16048.0,85.4793,85.5148,85.4437,85.4793,16048.0
2015-06-02 15:20:00,96.2,96.2,96.06,96.12,9180.0,85.497,85.497,85.3726,85.4259,9180.0
2015-06-02 15:30:00,96.1,96.13,96.05,96.06,17077.0,85.4082,85.4348,85.3637,85.3726,17077.0
2015-06-02 15:40:00,96.07,96.13,96.01,96.04,28157.0,85.3815,85.4348,85.3282,85.3548,28157.0
2015-06-02 15:50:00,96.03,96.17,96.03,96.13,58878.0,85.346,85.4704,85.346,85.4348,58878.0
2015-06-03 09:30:00,96.45,96.45,95.69,95.9,34651.0,85.7192,85.7192,85.0438,85.2304,34651.0
2015-06-03 09:40:00,95.94,96.15,95.83,95.83,15590.0,85.266,85.4526,85.1682,85.1682,15590.0
2015-06-03 09:50:00,95.83,95.9,95.66,95.86,7940.0,85.1682,85.2304,85.0171,85.1949,7940.0
2015-06-03 10:00:00,95.79,95.85,95.61,95.69,10891.0,85.1327,85.186,84.9727,85.0438,10891.0
2015-06-03 10:10:00,95.69,95.97,95.69,95.9,4312.0,85.0438,85.2926,85.0438,85.2304,4312.0
2015-06-03 10:20:00,95.88,95.97,95.76,95.85,34384.0,85.2126,85.2926,85.106,85.186,34384.0
2015-06-03 10:30:00,95.87,95.96,95.85,95.91,2998.0,85.2038,85.2837,85.186,85.2393,2998.0
2015-06-03 10:40:00,95.91,96.04,95.87,96.02,28290.0,85.2393,85.3548,85.2038,85.3371,28290.0
2015-06-03 10:50:00,96.02,96.03,95.93,95.97,18282.0,85.3371,85.346,85.2571,85.2926,18282.0
2015-06-03 11:00:00,95.96,96.01,95.91,95.98,8745.0,85.2837,85.3282,85.2393,85.3015,8745.0
2015-06-03 11:10:00,95.98,96.02,95.94,96.0,4003.0,85.3015,85.3371,85.266,85.3193,4003.0
2015-06-03 11:20:00,95.99,96.01,95.89,95.92,6143.0,85.3104,85.3282,85.2215,85.2482,6143.0
2015-06-03 11:30:00,95.93,96.02,95.92,95.92,7698.0,85.2571,85.3371,85.2482,85.2482,7698.0
2015-06-03 11:40:00,95.9,95.95,95.81,95.9,7639.0,85.2304,85.2749,85.1504,85.2304,7639.0
2015-06-03 11:50:00,95.87,95.91,95.78,95.91,3718.0,85.2038,85.2393,85.1238,85.2393,3718.0
2015-06-03 12:00:00,95.89,95.91,95.79,95.86,5814.0,85.2215,85.2393,85.1327,85.1949,5814.0
2015-06-03 12:10:00,95.9,95.97,95.87,95.9,4120.0,85.2304,85.2926,85.2038,85.2304,4120.0
2015-06-03 12:20:00,95.85,95.89,95.8,95.85,6821.0,85.186,85.2215,85.1415,85.186,6821.0
2015-06-03 12:30:00,95.88,95.9,95.79,95.9,4250.0,85.2126,85.2304,85.1327,85.2304,4250.0
2015-06-03 12:40:00,95.91,95.91,95.82,95.9,4675.0,85.2393,85.2393,85.1593,85.2304,4675.0
2015-06-03 12:50:00,95.9,95.96,95.83,95.96,8455.0,85.2304,85.2837,85.1682,85.2837,8455.0
2015-06-03 13:00:00,95.95,95.98,95.94,95.94,3480.0,85.2749,85.3015,85.266,85.266,3480.0
2015-06-03 13:10:00,95.96,96.0,95.95,95.99,4454.0,85.2837,85.3193,85.2749,85.3104,4454.0
2015-06-03 13:20:00,96.0,96.0,95.91,95.97,4026.0,85.3193,85.3193,85.2393,85.2926,4026.0
2015-06-03 13:30:00,95.95,96.0,95.91,95.91,5553.0,85.2749,85.3193,85.2393,85.2393,5553.0
2015-06-03 13:40:00,95.95,95.99,95.87,95.93,13403.0,85.2749,85.3104,85.2038,85.2571,13403.0
2015-06-03 13:50:00,95.96,95.97,95.91,95.91,2600.0,85.2837,85.2926,85.2393,85.2393,2600.0
2015-06-03 14:00:00,95.93,95.97,95.92,95.96,3320.0,85.2571,85.2926,85.2482,85.2837,3320.0
2015-06-03 14:10:00,95.95,96.06,95.94,96.05,10416.0,85.2749,85.3726,85.266,85.3637,10416.0
2015-06-03 14:20:00,96.06,96.14,96.05,96.12,4376.0,85.3726,85.4437,85.3637,85.4259,4376.0
2015-06-03 14:30:00,96.12,96.12,96.06,96.12,7280.0,85.4259,85.4259,85.3726,85.4259,7280.0
2015-06-03 14:40:00,96.13,96.15,96.07,96.07,8799.0,85.4348,85.4526,85.3815,85.3815,8799.0
2015-06-03 14:50:00,96.07,96.12,96.04,96.06,3614.0,85.3815,85.4259,85.3548,85.3726,3614.0
2015-06-03 15:00:00,96.07,96.09,95.99,96.05,14920.0,85.3815,85.3993,85.3104,85.3637,14920.0
2015-06-03 15:10:00,96.05,96.06,95.9,95.91,8546.0,85.3637,85.3726,85.2304,85.2393,8546.0
2015-06-03 15:20:00,95.92,96.05,95.92,96.03,11821.0,85.2482,85.3637,85.2482,85.346,11821.0
2015-06-03 15:30:00,96.01,96.05,95.98,96.04,13036.0,85.3282,85.3637,85.3015,85.3548,13036.0
2015-06-03 15:40:00,96.05,96.1,96.03,96.07,17882.0,85.3637,85.4082,85.346,85.3815,17882.0
2015-06-03 15:50:00,96.05,96.14,96.0,96.07,55254.0,85.3637,85.4437,85.3193,85.3815,55254.0
2015-06-04 09:30:00,95.77,95.97,95.45,95.63,33185.0,85.1149,85.2926,84.8305,84.9905,33185.0
2015-06-04 09:40:00,95.7,95.94,95.32,95.41,40157.0,85.0527,85.266,84.7149,84.7949,40157.0
2015-06-04 09:50:00,95.37,95.62,95.32,95.45,14882.0,84.7594,84.9816,84.7149,84.8305,14882.0
2015-06-04 10:00:00,95.41,95.69,95.38,95.66,30692.0,84.7949,85.0438,84.7683,85.0171,30692.0
2015-06-04 10:10:00,95.69,95.69,95.49,95.49,15056.0,85.0438,85.0438,84.866,84.866,15056.0
2015-06-04 10:20:00,95.54,95.55,95.35,95.46,15877.0,84.9105,84.9194,84.7416,84.8394,15877.0
2015-06-04 10:30:00,95.45,95.45,95.2,95.33,38029.0,84.8305,84.8305,84.6083,84.7238,38029.0
2015-06-04 10:40:00,95.34,95.62,95.34,95.61,21172.0,84.7327,84.9816,84.7327,84.9727,21172.0
2015-06-04 10:50:00,95.6,95.7,95.51,95.54,27942.0,84.9638,85.0527,84.8838,84.9105,27942.0
2015-06-04 11:00:00,95.53,95.53,95.27,95.35,7741.0,84.9016,84.9016,84.6705,84.7416,7741.0
2015-06-04 11:10:00,95.35,95.56,95.3,95.39,7045.0,84.7416,84.9282,84.6972,84.7772,7045.0
2015-06-04 11:20:00,95.4,95.49,95.35,95.35,6458.0,84.786,84.866,84.7416,84.7416,6458.0
2015-06-04 11:30:00,95.31,95.42,95.25,95.27,14120.0,84.7061,84.8038,84.6527,84.6705,14120.0
2015-06-04 11:40:00,95.28,95.38,95.06,95.13,17205.0,84.6794,84.7683,84.4839,84.5461,17205.0
2015-06-04 11:50:00,95.13,95.24,95.12,95.19,6599.0,84.5461,84.6439,84.5372,84.5994,6599.0
2015-06-04 12:00:00,95.17,95.36,95.12,95.36,20627.0,84.5816,84.7505,84.5372,84.7505,20627.0
2015-06-04 12:10:00,95.34,95.37,95.27,95.27,11325.0,84.7327,84.7594,84.6705,84.6705,11325.0
2015-06-04 12:20:00,95.25,95.29,95.23,95.27,3150.0,84.6527,84.6883,84.635,84.6705,3150.0
2015-06-04 12:30:00,95.24,95.36,95.23,95.29,6127.0,84.6439,84.7505,84.635,84.6883,6127.0
2015-06-04 12:40:00,95.29,95.37,95.27,95.34,11959.0,84.6883,84.7594,84.6705,84.7327,11959.0
2015-06-04 12:50:00,95.36,95.37,95.28,95.29,6297.0,84.7505,84.7594,84.6794,84.6883,6297.0
2015-06-04 13:00:00,95.27,95.27,95.05,95.07,16838.0,84.6705,84.6705,84.475,84.4928,16838.0
2015-06-04 13:10:00,95.12,95.22,94.94,94.96,12825.0,84.5372,84.6261,84.3772,84.395,12825.0
2015-06-04 13:20:00,94.98,95.09,94.94,95.07,12559.0,84.4128,84.5105,84.3772,84.4928,12559.0
2015-06-04 13:30:00,95.07,95.11,94.96,95.11,16019.0,84.4928,84.5283,84.395,84.5283,16019.0
2015-06-04 13:40:00,95.11,95.11,95.0,95.02,10448.0,84.5283,84.5283,84.4306,84.4483,10448.0
2015-06-04 13:50:00,94.99,95.04,94.93,94.96,13115.0,84.4217,84.4661,84.3683,84.395,13115.0
2015-06-04 14:00:00,94.94,94.95,94.85,94.88,11486.0,84.3772,84.3861,84.2972,84.3239,11486.0
2015-06-04 14:10:00,94.87,94.99,94.86,94.95,9060.0,84.315,84.4217,84.3061,84.3861,9060.0
2015-06-04 14:20:00,94.96,95.06,94.95,94.96,8167.0,84.395,84.4839,84.3861,84.395,8167.0
2015-06-04 14:30:00,94.96,94.99,94.91,94.95,9067.0,84.395,84.4217,84.3506,84.3861,9067.0
2015-06-04 14:40:00,94.94,95.03,94.92,94.95,10147.0,84.3772,84.4572,84.3595,84.3861,10147.0
2015-06-04 14:50:00,94.93,95.02,94.93,94.96,11348.0,84.3683,84.4483,84.3683,84.395,11348.0
2015-06-04 15:00:00,94.97,95.03,94.94,94.97,11396.0,84.4039,84.4572,84.3772,84.4039,11396.0
2015-06-04 15:10:00,94.98,94.99,94.83,94.84,15660.0,84.4128,84.4217,84.2795,84.2884,15660.0
2015-06-04 15:20:00,94.83,94.87,94.79,94.81,15532.0,84.2795,84.315,84.2439,84.2617,15532.0
2015-06-04 15:30:00,94.82,94.82,94.73,94.8,30882.0,84.2706,84.2706,84.1906,84.2528,30882.0
2015-06-04 15:40:00,94.8,94.88,94.8,94.83,35394.0,84.2528,84.3239,84.2528,84.2795,35394.0
2015-06-04 15:50:00,94.82,95.09,94.81,95.08,167353.0,84.2706,84.5105,84.2617,84.5017,167353.0
2015-06-05 09:30:00,95.04,95.38,94.49,94.52,36298.0,84.4661,84.7683,83.9773,84.004,36298.0
2015-06-05 09:40:00,94.52,94.88,94.51,94.63,28640.0,84.004,84.3239,83.9951,84.1017,28640.0
2015-06-05 09:50:00,94.63,94.82,94.58,94.79,13255.0,84.1017,84.2706,84.0573,84.2439,13255.0
2015-06-05 10:00:00,94.73,94.96,94.63,94.63,41865.0,84.1906,84.395,84.1017,84.1017,41865.0
2015-06-05 10:10:00,94.62,94.65,94.54,94.59,8268.0,84.0928,84.1195,84.0217,84.0662,8268.0
2015-06-05 10:20:00,94.62,94.8,94.62,94.79,48927.0,84.0928,84.2528,84.0928,84.2439,48927.0
2015-06-05 10:30:00,94.78,94.93,94.75,94.87,18128.0,84.235,84.3683,84.2084,84.315,18128.0
2015-06-05 10:40:00,94.92,94.93,94.71,94.73,11938.0,84.3595,84.3683,84.1728,84.1906,11938.0
2015-06-05 10:50:00,94.76,94.77,94.62,94.73,8388.0,84.2173,84.2261,84.0928,84.1906,8388.0
2015-06-05 11:00:00,94.78,94.89,94.73,94.87,17821.0,84.235,84.3328,84.1906,84.315,17821.0
2015-06-05 11:10:00,94.89,94.97,94.85,94.96,10588.0,84.3328,84.4039,84.2972,84.395,10588.0
2015-06-05 11:20:00,94.96,95.02,94.82,94.94,19021.0,84.395,84.4483,84.2706,84.3772,19021.0
2015-06-05 11:30:00,94.92,94.94,94.79,94.84,7765.0,84.3595,84.3772,84.2439,84.2884,7765.0
2015-06-05 11:40:00,94.85,94.95,94.83,94.86,53772.0,84.2972,84.3861,84.2795,84.3061,53772.0
2015-06-05 11:50:00,94.84,95.04,94.81,95.03,20699.0,84.2884,84.4661,84.2617,84.4572,20699.0
2015-06-05 12:00:00,95.03,95.08,94.98,95.07,5983.0,84.4572,84.5017,84.4128,84.4928,5983.0
2015-06-05 12:10:00,95.08,95.08,94.94,95.02,5482.0,84.5017,84.5017,84.3772,84.4483,5482.0
2015-06-05 12:20:00,95.02,95.02,94.92,94.92,8366.0,84.4483,84.4483,84.3595,84.3595,8366.0
2015-06-05 12:30:00,94.93,94.99,94.91,94.96,14628.0,84.3683,84.4217,84.3506,84.395,14628.0
2015-06-05 12:40:00,94.95,95.1,94.92,95.05,7316.0,84.3861,84.5194,84.3595,84.475,7316.0
2015-06-05 12:50:00,95.09,95.16,95.07,95.07,5106.0,84.5105,84.5728,84.4928,84.4928,5106.0
2015-06-05 13:00:00,95.09,95.14,95.08,95.08,6903.0,84.5105,84.555,84.5017,84.5017,6903.0
2015-06-05 13:10:00,95.09,95.14,95.08,95.14,5150.0,84.5105,84.555,84.5017,84.555,5150.0
2015-06-05 13:20:00,95.16,95.21,95.1,95.18,8836.0,84.5728,84.6172,84.5194,84.5905,8836.0
2015-06-05 13:30:00,95.19,95.26,95.16,95.21,12315.0,84.5994,84.6616,84.5728,84.6172,12315.0
2015-06-05 13:40:00,95.21,95.25,95.15,95.16,20414.0,84.6172,84.6527,84.5639,84.5728,20414.0
2015-06-05 13:50:00,95.14,95.16,95.05,95.12,13455.0,84.555,84.5728,84.475,84.5372,13455.0
2015-06-05 14:00:00,95.12,95.21,95.11,95.18,9855.0,84.5372,84.6172,84.5283,84.5905,9855.0
2015-06-05 14:10:00,95.17,95.29,95.17,95.28,16770.0,84.5816,84.6883,84.5816,84.6794,16770.0
2015-06-05 14:20:00,95.27,95.27,95.07,95.12,11452.0,84.6705,84.6705,84.4928,84.5372,11452.0
2015-06-05 14:30:00,95.13,95.18,95.11,95.18,3566.0,84.5461,84.5905,84.5283,84.5905,3566.0
2015-06-05 14:40:00,95.16,95.21,95.09,95.09,6690.0,84.5728,84.6172,84.5105,84.5105,6690.0
2015-06-05 14:50:00,95.12,95.3,95.11,95.23,6567.0,84.5372,84.6972,84.5283,84.635,6567.0
2015-06-05 15:00:00,95.26,95.31,95.2,95.3,8572.0,84.6616,84.7061,84.6083,84.6972,8572.0
2015-06-05 15:10:00,95.25,95.25,95.2,95.2,6295.0,84.6527,84.6527,84.6083,84.6083,6295.0
2015-06-05 15:20:00,95.19,95.23,95.15,95.18,14057.0,84.5994,84.635,84.5639,84.5905,14057.0
2015-06-05 15:30:00,95.17,95.21,95.06,95.11,15885.0,84.5816,84.6172,84.4839,84.5283,15885.0
2015-06-05 15:40:00,95.11,95.12,95.03,95.12,28757.0,84.5283,84.5372,84.4572,84.5372,28757.0
2015-06-05 15:50:00,95.11,95.24,95.11,95.19,35503.0,84.5283,84.6439,84.5283,84.5994,35503.0
2015-06-08 09:30:00,94.96,95.47,94.96,95.22,19773.0,84.395,84.8483,84.395,84.6261,19773.0
2015-06-08 09:40:00,95.25,95.45,95.19,95.33,20975.0,84.6527,84.8305,84.5994,84.7238,20975.0
2015-06-08 09:50:00,95.31,95.36,95.0,95.07,8840.0,84.7061,84.7505,84.4306,84.4928,8840.0
2015-06-08 10:00:00,95.04,95.22,95.0,95.16,6549.0,84.4661,84.6261,84.4306,84.5728,6549.0
2015-06-08 10:10:00,95.18,95.25,95.14,95.2,6757.0,84.5905,84.6527,84.555,84.6083,6757.0
2015-06-08 10:20:00,95.19,95.26,95.17,95.22,7398.0,84.5994,84.6616,84.5816,84.6261,7398.0
2015-06-08 10:30:00,95.22,95.22,95.12,95.15,4238.0,84.6261,84.6261,84.5372,84.5639,4238.0
2015-06-08 10:40:00,95.16,95.21,95.12,95.18,4094.0,84.5728,84.6172,84.5372,84.5905,4094.0
2015-06-08 10:50:00,95.2,95.22,95.13,95.15,3880.0,84.6083,84.6261,84.5461,84.5639,3880.0
2015-06-08 11:00:00,95.12,95.19,95.05,95.13,19239.0,84.5372,84.5994,84.475,84.5461,19239.0
2015-06-08 11:10:00,95.13,95.14,95.01,95.07,13814.0,84.5461,84.555,84.4394,84.4928,13814.0
2015-06-08 11:20:00,95.06,95.09,94.98,94.98,15547.0,84.4839,84.5105,84.4128,84.4128,15547.0
2015-06-08 11:30:00,94.98,95.03,94.95,95.01,5551.0,84.4128,84.4572,84.3861,84.4394,5551.0
2015-06-08 11:40:00,94.99,95.08,94.98,95.01,8196.0,84.4217,84.5017,84.4128,84.4394,8196.0
2015-06-08 11:50:00,95.02,95.03,94.92,94.95,7369.0,84.4483,84.4572,84.3595,84.3861,7369.0
2015-06-08 12:00:00,95.0,95.07,94.97,95.06,7887.0,84.4306,84.4928,84.4039,84.4839,7887.0
2015-06-08 12:10:00,95.06,95.11,95.05,95.05,5502.0,84.4839,84.5283,84.475,84.475,5502.0
2015-06-08 12:20:00,95.05,95.11,95.02,95.04,5305.0,84.475,84.5283,84.4483,84.4661,5305.0
2015-06-08 12:30:00,95.03,95.15,94.99,95.14,7025.0,84.4572,84.5639,84.4217,84.555,7025.0
2015-06-08 12:40:00,95.14,95.14,94.99,94.99,9237.0,84.555,84.555,84.4217,84.4217,9237.0
2015-06-08 12:50:00,95.0,95.01,94.92,94.94,6675.0,84.4306,84.4394,84.3595,84.3772,6675.0
2015-06-08 13:00:00,94.95,95.0,94.91,94.91,6970.0,84.3861,84.4306,84.3506,84.3506,6970.0
2015-06-08 13:10:00,94.9,94.96,94.9,94.96,6717.0,84.3417,84.395,84.3417,84.395,6717.0
2015-06-08 13:20:00,94.98,95.04,94.98,95.0,8437.0,84.4128,84.4661,84.4128,84.4306,8437.0
2015-06-08 13:30:00,94.99,95.0,94.88,94.9,6573.0,84.4217,84.4306,84.3239,84.3417,6573.0
2015-06-08 13:40:00,94.92,95.02,94.91,95.01,5632.0,84.3595,84.4483,84.3506,84.4394,5632.0
2015-06-08 13:50:00,95.02,95.1,94.98,95.03,8327.0,84.4483,84.5194,84.4128,84.4572,8327.0
2015-06-08 14:00:00,95.03,95.05,94.94,94.95,5007.0,84.4572,84.475,84.3772,84.3861,5007.0
2015-06-08 14:10:00,94.94,94.98,94.91,94.97,5446.0,84.3772,84.4128,84.3506,84.4039,5446.0
2015-06-08 14:20:00,94.98,94.99,94.92,94.98,8322.0,84.4128,84.4217,84.3595,84.4128,8322.0
2015-06-08 14:30:00,94.99,95.13,94.99,95.09,10410.0,84.4217,84.5461,84.4217,84.5105,10410.0
2015-06-08 14:40:00,95.1,95.18,95.09,95.1,9150.0,84.5194,84.5905,84.5105,84.5194,9150.0
2015-06-08 14:50:00,95.09,95.14,95.02,95.05,13484.0,84.5105,84.555,84.4483,84.475,13484.0
2015-06-08 15:00:00,95.04,95.05,94.99,95.01,11598.0,84.4661,84.475,84.4217,84.4394,11598.0
2015-06-08 15:10:00,94.99,95.01,94.94,94.96,13784.0,84.4217,84.4394,84.3772,84.395,13784.0
2015-06-08 15:20:00,94.95,94.98,94.89,94.93,18920.0,84.3861,84.4128,84.3328,84.3683,18920.0
2015-06-08 15:30:00,94.94,94.94,94.82,94.82,20015.0,84.3772,84.3772,84.2706,84.2706,20015.0
2015-06-08 15:40:00,94.82,94.86,94.76,94.78,27109.0,84.2706,84.3061,84.2173,84.235,27109.0
2015-06-08 15:50:00,94.77,94.82,94.6,94.63,81175.0,84.2261,84.2706,84.0751,84.1017,81175.0
2015-06-09 09:30:00,94.47,94.74,94.34,94.45,36904.0,83.9595,84.1995,83.844,83.9417,36904.0
2015-06-09 09:40:00,94.49,94.5,94.1,94.31,13113.0,83.9773,83.9862,83.6307,83.8173,13113.0
2015-06-09 09:50:00,94.29,94.37,94.15,94.22,21002.0,83.7995,83.8706,83.6751,83.7373,21002.0
2015-06-09 10:00:00,94.33,94.33,94.1,94.18,15477.0,83.8351,83.8351,83.6307,83.7018,15477.0
2015-06-09 10:10:00,94.18,94.35,94.15,94.17,13912.0,83.7018,83.8529,83.6751,83.6929,13912.0
2015-06-09 10:20:00,94.18,94.23,94.0,94.01,11706.0,83.7018,83.7462,83.5418,83.5507,11706.0
2015-06-09 10:30:00,94.02,94.19,93.95,94.19,10958.0,83.5596,83.7107,83.4974,83.7107,10958.0
2015-06-09 10:40:00,94.2,94.31,94.2,94.26,9537.0,83.7196,83.8173,83.7196,83.7729,9537.0
2015-06-09 10:50:00,94.25,94.45,94.14,94.45,26129.0,83.764,83.9417,83.6662,83.9417,26129.0
2015-06-09 11:00:00,94.45,94.57,94.4,94.43,14432.0,83.9417,84.0484,83.8973,83.924,14432.0
2015-06-09 11:10:00,94.43,94.55,94.41,94.47,14974.0,83.924,84.0306,83.9062,83.9595,14974.0
2015-06-09 11:20:00,94.5,94.5,94.36,94.4,18656.0,83.9862,83.9862,83.8618,83.8973,18656.0
2015-06-09 11:30:00,94.41,94.54,94.41,94.45,11523.0,83.9062,84.0217,83.9062,83.9417,11523.0
2015-06-09 11:40:00,94.44,94.49,94.4,94.42,11351.0,83.9329,83.9773,83.8973,83.9151,11351.0
2015-06-09 11:50:00,94.39,94.43,94.33,94.39,16745.0,83.8884,83.924,83.8351,83.8884,16745.0
2015-06-09 12:00:00,94.41,94.42,94.32,94.36,8269.0,83.9062,83.9151,83.8262,83.8618,8269.0
2015-06-09 12:10:00,94.37,94.37,94.17,94.19,9740.0,83.8706,83.8706,83.6929,83.7107,9740.0
2015-06-09 12:20:00,94.2,94.23,94.13,94.2,7471.0,83.7196,83.7462,83.6573,83.7196,7471.0
2015-06-09 12:30:00,94.21,94.22,94.16,94.2,7272.0,83.7284,83.7373,83.684,83.7196,7272.0
2015-06-09 12:40:00,94.2,94.22,94.17,94.18,4631.0,83.7196,83.7373,83.6929,83.7018,4631.0
2015-06-09 12:50:00,94.18,94.21,94.1,94.17,11019.0,83.7018,83.7284,83.6307,83.6929,11019.0
2015-06-09 13:00:00,94.17,94.26,94.15,94.16,5235.0,83.6929,83.7729,83.6751,83.684,5235.0
2015-06-09 13:10:00,94.17,94.24,94.14,94.21,7961.0,83.6929,83.7551,83.6662,83.7284,7961.0
2015-06-09 13:20:00,94.24,94.35,94.24,94.34,10867.0,83.7551,83.8529,83.7551,83.844,10867.0
2015-06-09 13:30:00,94.37,94.39,94.29,94.3,5922.0,83.8706,83.8884,83.7995,83.8084,5922.0
2015-06-09 13:40:00,94.29,94.32,94.25,94.28,12193.0,83.7995,83.8262,83.764,83.7907,12193.0
2015-06-09 13:50:00,94.28,94.37,94.28,94.31,10602.0,83.7907,83.8706,83.7907,83.8173,10602.0
2015-06-09 14:00:00,94.31,94.36,94.31,94.33,9963.0,83.8173,83.8618,83.8173,83.8351,9963.0
2015-06-09 14:10:00,94.32,94.37,94.27,94.29,9342.0,83.8262,83.8706,83.7818,83.7995,9342.0
2015-06-09 14:20:00,94.29,94.38,94.29,94.38,8162.0,83.7995,83.8795,83.7995,83.8795,8162.0
2015-06-09 14:30:00,94.39,94.47,94.39,94.45,9348.0,83.8884,83.9595,83.8884,83.9417,9348.0
2015-06-09 14:40:00,94.45,94.51,94.4,94.4,9190.0,83.9417,83.9951,83.8973,83.8973,9190.0
2015-06-09 14:50:00,94.4,94.42,94.29,94.3,10606.0,83.8973,83.9151,83.7995,83.8084,10606.0
2015-06-09 15:00:00,94.31,94.32,94.2,94.22,12717.0,83.8173,83.8262,83.7196,83.7373,12717.0
2015-06-09 15:10:00,94.21,94.24,94.18,94.21,8502.0,83.7284,83.7551,83.7018,83.7284,8502.0
2015-06-09 15:20:00,94.21,94.23,94.07,94.09,13669.0,83.7284,83.7462,83.604,83.6218,13669.0
2015-06-09 15:30:00,94.1,94.16,94.04,94.12,15236.0,83.6307,83.684,83.5774,83.6485,15236.0
2015-06-09 15:40:00,94.13,94.15,94.04,94.07,28909.0,83.6573,83.6751,83.5774,83.604,28909.0
2015-06-09 15:50:00,94.08,94.23,94.08,94.15,54909.0,83.6129,83.7462,83.6129,83.6751,54909.0
2015-06-10 09:30:00,94.5,94.59,94.16,94.32,15930.0,83.9862,84.0662,83.684,83.8262,15930.0
2015-06-10 09:40:00,94.34,94.49,94.25,94.46,8724.0,83.844,83.9773,83.764,83.9506,8724.0
2015-06-10 09:50:00,94.46,94.52,94.34,94.37,9908.0,83.9506,84.004,83.844,83.8706,9908.0
2015-06-10 10:00:00,94.43,94.53,94.33,94.47,10381.0,83.924,84.0128,83.8351,83.9595,10381.0
2015-06-10 10:10:00,94.46,94.49,94.32,94.39,26184.0,83.9506,83.9773,83.8262,83.8884,26184.0
2015-06-10 10:20:00,94.39,94.49,94.33,94.47,23103.0,83.8884,83.9773,83.8351,83.9595,23103.0
2015-06-10 10:30:00,94.46,94.64,94.39,94.61,8119.0,83.9506,84.1106,83.8884,84.0839,8119.0
2015-06-10 10:40:00,94.64,94.68,94.61,94.63,7797.0,84.1106,84.1462,84.0839,84.1017,7797.0
2015-06-10 10:50:00,94.64,94.77,94.63,94.73,20028.0,84.1106,84.2261,84.1017,84.1906,20028.0
2015-06-10 11:00:00,94.75,94.91,94.72,94.9,25636.0,84.2084,84.3506,84.1817,84.3417,25636.0
2015-06-10 11:10:00,94.87,95.33,94.86,95.18,22291.0,84.315,84.7238,84.3061,84.5905,22291.0
2015-06-10 11:20:00,95.18,95.28,95.06,95.27,15133.0,84.5905,84.6794,84.4839,84.6705,15133.0
2015-06-10 11:30:00,95.28,95.31,95.17,95.27,9471.0,84.6794,84.7061,84.5816,84.6705,9471.0
2015-06-10 11:40:00,95.29,95.32,95.21,95.26,8362.0,84.6883,84.7149,84.6172,84.6616,8362.0
2015-06-10 11:50:00,95.26,95.45,95.25,95.4,8348.0,84.6616,84.8305,84.6527,84.786,8348.0
2015-06-10 12:00:00,95.41,95.52,95.4,95.45,8170.0,84.7949,84.8927,84.786,84.8305,8170.0
2015-06-10 12:10:00,95.46,95.6,95.45,95.58,9664.0,84.8394,84.9638,84.8305,84.946,9664.0
2015-06-10 12:20:00,95.59,95.66,95.52,95.56,7411.0,84.9549,85.0171,84.8927,84.9282,7411.0
2015-06-10 12:30:00,95.57,95.68,95.52,95.52,10714.0,84.9371,85.0349,84.8927,84.8927,10714.0
2015-06-10 12:40:00,95.53,95.58,95.53,95.55,9728.0,84.9016,84.946,84.9016,84.9194,9728.0
2015-06-10 12:50:00,95.55,95.63,95.52,95.59,10897.0,84.9194,84.9905,84.8927,84.9549,10897.0
2015-06-10 13:00:00,95.59,95.64,95.56,95.64,9697.0,84.9549,84.9993,84.9282,84.9993,9697.0
2015-06-10 13:10:00,95.64,95.67,95.55,95.57,11655.0,84.9993,85.026,84.9194,84.9371,11655.0
2015-06-10 13:20:00,95.57,95.84,95.57,95.74,35684.0,84.9371,85.1771,84.9371,85.0882,35684.0
2015-06-10 13:30:00,95.75,95.9,95.73,95.9,20289.0,85.0971,85.2304,85.0793,85.2304,20289.0
2015-06-10 13:40:00,95.9,95.95,95.84,95.92,23404.0,85.2304,85.2749,85.1771,85.2482,23404.0
2015-06-10 13:50:00,95.92,95.93,95.86,95.89,15118.0,85.2482,85.2571,85.1949,85.2215,15118.0
2015-06-10 14:00:00,95.9,95.96,95.89,95.94,21188.0,85.2304,85.2837,85.2215,85.266,21188.0
2015-06-10 14:10:00,95.94,95.96,95.88,95.94,17146.0,85.266,85.2837,85.2126,85.266,17146.0
2015-06-10 14:20:00,95.94,96.03,95.93,96.0,28640.0,85.266,85.346,85.2571,85.3193,28640.0
2015-06-10 14:30:00,96.0,96.03,95.98,96.02,47105.0,85.3193,85.346,85.3015,85.3371,47105.0
2015-06-10 14:40:00,96.03,96.06,96.0,96.0,13776.0,85.346,85.3726,85.3193,85.3193,13776.0
2015-06-10 14:50:00,96.0,96.06,95.99,96.06,32566.0,85.3193,85.3726,85.3104,85.3726,32566.0
2015-06-10 15:00:00,96.06,96.07,96.0,96.0,21183.0,85.3726,85.3815,85.3193,85.3193,21183.0
2015-06-10 15:10:00,96.01,96.01,95.91,95.98,38721.0,85.3282,85.3282,85.2393,85.3015,38721.0
2015-06-10 15:20:00,95.98,96.02,95.91,96.0,34256.0,85.3015,85.3371,85.2393,85.3193,34256.0
2015-06-10 15:30:00,95.98,95.99,95.93,95.97,28211.0,85.3015,85.3104,85.2571,85.2926,28211.0
2015-06-10 15:40:00,95.98,96.11,95.97,96.01,66292.0,85.3015,85.4171,85.2926,85.3282,66292.0
2015-06-10 15:50:00,96.01,96.03,95.85,96.0,247123.0,85.3282,85.346,85.186,85.3193,247123.0
2015-06-11 09:30:00,96.12,96.16,95.87,95.95,18215.0,85.4259,85.4615,85.2038,85.2749,18215.0
2015-06-11 09:40:00,95.93,96.05,95.87,95.99,14817.0,85.2571,85.3637,85.2038,85.3104,14817.0
2015-06-11 09:50:00,95.98,96.21,95.98,96.19,7561.0,85.3015,85.5059,85.3015,85.4882,7561.0
2015-06-11 10:00:00,96.19,96.48,96.19,96.48,7091.0,85.4882,85.7459,85.4882,85.7459,7091.0
2015-06-11 10:10:00,96.49,96.49,96.37,96.45,11047.0,85.7548,85.7548,85.6481,85.7192,11047.0
2015-06-11 10:20:00,96.45,96.45,96.27,96.34,11827.0,85.7192,85.7192,85.5593,85.6215,11827.0
2015-06-11 10:30:00,96.35,96.44,96.27,96.39,76938.0,85.6304,85.7103,85.5593,85.6659,76938.0
2015-06-11 10:40:00,96.4,96.45,96.33,96.39,41931.0,85.6748,85.7192,85.6126,85.6659,41931.0
2015-06-11 10:50:00,96.38,96.43,96.32,96.35,31619.0,85.657,85.7015,85.6037,85.6304,31619.0
2015-06-11 11:00:00,96.32,96.46,96.32,96.45,18879.0,85.6037,85.7281,85.6037,85.7192,18879.0
2015-06-11 11:10:00,96.44,96.5,96.4,96.41,10148.0,85.7103,85.7637,85.6748,85.6837,10148.0
2015-06-11 11:20:00,96.44,96.45,96.32,96.35,5244.0,85.7103,85.7192,85.6037,85.6304,5244.0
2015-06-11 11:30:00,96.37,96.45,96.33,96.45,5525.0,85.6481,85.7192,85.6126,85.7192,5525.0
2015-06-11 11:40:00,96.46,96.46,96.34,96.43,6905.0,85.7281,85.7281,85.6215,85.7015,6905.0
2015-06-11 11:50:00,96.42,96.5,96.42,96.47,5262.0,85.6926,85.7637,85.6926,85.737,5262.0
2015-06-11 12:00:00,96.47,96.5,96.46,96.46,5262.0,85.737,85.7637,85.7281,85.7281,5262.0
2015-06-11 12:10:00,96.49,96.54,96.47,96.5,5086.0,85.7548,85.7992,85.737,85.7637,5086.0
2015-06-11 12:20:00,96.47,96.57,96.44,96.57,27044.0,85.737,85.8259,85.7103,85.8259,27044.0
2015-06-11 12:30:00,96.55,96.65,96.55,96.65,7103.0,85.8081,85.897,85.8081,85.897,7103.0
2015-06-11 12:40:00,96.65,96.74,96.64,96.72,11450.0,85.897,85.977,85.8881,85.9592,11450.0
2015-06-11 12:50:00,96.71,96.84,96.71,96.8,5700.0,85.9503,86.0658,85.9503,86.0303,5700.0
2015-06-11 13:00:00,96.81,96.82,96.72,96.73,19793.0,86.0392,86.0481,85.9592,85.9681,19793.0
2015-06-11 13:10:00,96.71,96.74,96.7,96.71,8924.0,85.9503,85.977,85.9414,85.9503,8924.0
2015-06-11 13:20:00,96.72,96.73,96.66,96.67,4056.0,85.9592,85.9681,85.9059,85.9148,4056.0
2015-06-11 13:30:00,96.69,96.72,96.67,96.69,2855.0,85.9325,85.9592,85.9148,85.9325,2855.0
2015-06-11 13:40:00,96.69,96.71,96.61,96.69,6700.0,85.9325,85.9503,85.8614,85.9325,6700.0
2015-06-11 13:50:00,96.68,96.71,96.64,96.68,4518.0,85.9236,85.9503,85.8881,85.9236,4518.0
2015-06-11 14:00:00,96.65,96.69,96.61,96.65,7209.0,85.897,85.9325,85.8614,85.897,7209.0
2015-06-11 14:10:00,96.63,96.71,96.62,96.71,11931.0,85.8792,85.9503,85.8703,85.9503,11931.0
2015-06-11 14:20:00,96.72,96.81,96.71,96.79,7545.0,85.9592,86.0392,85.9503,86.0214,7545.0
2015-06-11 14:30:00,96.8,96.81,96.76,96.78,18871.0,86.0303,86.0392,85.9947,86.0125,18871.0
2015-06-11 14:40:00,96.77,96.85,96.75,96.84,10371.0,86.0036,86.0747,85.9859,86.0658,10371.0
2015-06-11 14:50:00,96.83,96.83,96.69,96.74,7192.0,86.057,86.057,85.9325,85.977,7192.0
2015-06-11 15:00:00,96.74,96.74,96.7,96.73,4160.0,85.977,85.977,85.9414,85.9681,4160.0
2015-06-11 15:10:00,96.7,96.75,96.68,96.68,9554.0,85.9414,85.9859,85.9236,85.9236,9554.0
2015-06-11 15:20:00,96.68,96.68,96.61,96.63,8399.0,85.9236,85.9236,85.8614,85.8792,8399.0
2015-06-11 15:30:00,96.64,96.66,96.5,96.52,15124.0,85.8881,85.9059,85.7637,85.7814,15124.0
2015-06-11 15:40:00,96.53,96.53,96.45,96.46,31791.0,85.7903,85.7903,85.7192,85.7281,31791.0
2015-06-11 15:50:00,96.46,96.57,96.43,96.57,117877.0,85.7281,85.8259,85.7015,85.8259,117877.0
2015-06-12 09:30:00,96.11,96.49,96.01,96.1,31742.0,85.4171,85.7548,85.3282,85.4082,31742.0
2015-06-12 09:40:00,96.1,96.32,96.07,96.15,19230.0,85.4082,85.6037,85.3815,85.4526,19230.0
2015-06-12 09:50:00,96.15,96.21,96.06,96.06,21899.0,85.4526,85.5059,85.3726,85.3726,21899.0
2015-06-12 10:00:00,96.05,96.15,95.93,96.1,12919.0,85.3637,85.4526,85.2571,85.4082,12919.0
2015-06-12 10:10:00,96.08,96.1,95.88,95.9,14545.0,85.3904,85.4082,85.2126,85.2304,14545.0
2015-06-12 10:20:00,95.91,95.93,95.8,95.83,8523.0,85.2393,85.2571,85.1415,85.1682,8523.0
2015-06-12 10:30:00,95.82,95.88,95.62,95.67,7982.0,85.1593,85.2126,84.9816,85.026,7982.0
2015-06-12 10:40:00,95.69,95.7,95.57,95.57,5152.0,85.0438,85.0527,84.9371,84.9371,5152.0
2015-06-12 10:50:00,95.6,95.64,95.53,95.58,8734.0,84.9638,84.9993,84.9016,84.946,8734.0
2015-06-12 11:00:00,95.58,95.66,95.55,95.66,12077.0,84.946,85.0171,84.9194,85.0171,12077.0
2015-06-12 11:10:00,95.66,95.79,95.64,95.77,24087.0,85.0171,85.1327,84.9993,85.1149,24087.0
2015-06-12 11:20:00,95.77,96.05,95.76,95.96,32914.0,85.1149,85.3637,85.106,85.2837,32914.0
2015-06-12 11:30:00,95.95,95.98,95.85,95.97,5095.0,85.2749,85.3015,85.186,85.2926,5095.0
2015-06-12 11:40:00,95.95,95.97,95.88,95.91,9919.0,85.2749,85.2926,85.2126,85.2393,9919.0
2015-06-12 11:50:00,95.93,95.95,95.88,95.92,8272.0,85.2571,85.2749,85.2126,85.2482,8272.0
2015-06-12 12:00:00,95.94,95.94,95.89,95.91,8685.0,85.266,85.266,85.2215,85.2393,8685.0
2015-06-12 12:10:00,95.89,95.96,95.86,95.92,9972.0,85.2215,85.2837,85.1949,85.2482,9972.0
2015-06-12 12:20:00,95.92,95.98,95.89,95.95,5802.0,85.2482,85.3015,85.2215,85.2749,5802.0
2015-06-12 12:30:00,95.94,95.95,95.89,95.93,7213.0,85.266,85.2749,85.2215,85.2571,7213.0
2015-06-12 12:40:00,95.93,95.96,95.89,95.94,6100.0,85.2571,85.2837,85.2215,85.266,6100.0
2015-06-12 12:50:00,95.96,95.98,95.93,95.97,8640.0,85.2837,85.3015,85.2571,85.2926,8640.0
2015-06-12 13:00:00,95.97,95.99,95.93,95.97,13690.0,85.2926,85.3104,85.2571,85.2926,13690.0
2015-06-12 13:10:00,95.98,96.0,95.96,95.98,8490.0,85.3015,85.3193,85.2837,85.3015,8490.0
2015-06-12 13:20:00,96.0,96.0,95.94,95.95,4034.0,85.3193,85.3193,85.266,85.2749,4034.0
2015-06-12 13:30:00,95.97,96.05,95.97,95.98,5267.0,85.2926,85.3637,85.2926,85.3015,5267.0
2015-06-12 13:40:00,95.96,95.99,95.94,95.97,5932.0,85.2837,85.3104,85.266,85.2926,5932.0
2015-06-12 13:50:00,95.98,96.13,95.98,96.13,10742.0,85.3015,85.4348,85.3015,85.4348,10742.0
2015-06-12 14:00:00,96.13,96.16,96.01,96.01,10305.0,85.4348,85.4615,85.3282,85.3282,10305.0
2015-06-12 14:10:00,96.01,96.03,95.91,95.94,8633.0,85.3282,85.346,85.2393,85.266,8633.0
2015-06-12 14:20:00,95.93,95.98,95.91,95.97,7225.0,85.2571,85.3015,85.2393,85.2926,7225.0
2015-06-12 14:30:00,95.97,95.97,95.72,95.72,9960.0,85.2926,85.2926,85.0704,85.0704,9960.0
2015-06-12 14:40:00,95.71,95.79,95.71,95.78,2195.0,85.0616,85.1327,85.0616,85.1238,2195.0
2015-06-12 14:50:00,95.77,95.81,95.69,95.71,5466.0,85.1149,85.1504,85.0438,85.0616,5466.0
2015-06-12 15:00:00,95.69,95.73,95.67,95.71,13499.0,85.0438,85.0793,85.026,85.0616,13499.0
2015-06-12 15:10:00,95.75,95.78,95.65,95.68,6587.0,85.0971,85.1238,85.0082,85.0349,6587.0
2015-06-12 15:20:00,95.7,95.79,95.7,95.78,10583.0,85.0527,85.1327,85.0527,85.1238,10583.0
2015-06-12 15:30:00,95.79,95.85,95.73,95.73,17897.0,85.1327,85.186,85.0793,85.0793,17897.0
2015-06-12 15:40:00,95.72,95.76,95.7,95.71,20043.0,85.0704,85.106,85.0527,85.0616,20043.0
2015-06-12 15:50:00,95.71,95.74,95.68,95.69,43462.0,85.0616,85.0882,85.0349,85.0438,43462.0
2015-06-15 09:30:00,95.05,95.17,94.35,94.45,31908.0,84.475,84.5816,83.8529,83.9417,31908.0
2015-06-15 09:40:00,94.4,94.51,94.01,94.03,16491.0,83.8973,83.9951,83.5507,83.5685,16491.0
2015-06-15 09:50:00,93.96,94.23,93.9,94.05,44468.0,83.5063,83.7462,83.4529,83.5862,44468.0
2015-06-15 10:00:00,94.05,94.1,93.99,94.05,30654.0,83.5862,83.6307,83.5329,83.5862,30654.0
2015-06-15 10:10:00,94.06,94.13,93.99,94.01,37331.0,83.5951,83.6573,83.5329,83.5507,37331.0
2015-06-15 10:20:00,94.02,94.1,93.91,94.01,31864.0,83.5596,83.6307,83.4618,83.5507,31864.0
2015-06-15 10:30:00,94.0,94.21,93.97,94.13,13523.0,83.5418,83.7284,83.5151,83.6573,13523.0
2015-06-15 10:40:00,94.12,94.16,94.04,94.05,16003.0,83.6485,83.684,83.5774,83.5862,16003.0
2015-06-15 10:50:00,94.05,94.15,94.01,94.15,15571.0,83.5862,83.6751,83.5507,83.6751,15571.0
2015-06-15 11:00:00,94.24,94.45,94.23,94.41,24302.0,83.7551,83.9417,83.7462,83.9062,24302.0
2015-06-15 11:10:00,94.47,94.58,94.47,94.5,12638.0,83.9595,84.0573,83.9595,83.9862,12638.0
2015-06-15 11:20:00,94.51,94.51,94.3,94.3,21944.0,83.9951,83.9951,83.8084,83.8084,21944.0
2015-06-15 11:30:00,94.3,94.47,94.3,94.45,31488.0,83.8084,83.9595,83.8084,83.9417,31488.0
2015-06-15 11:40:00,94.46,94.62,94.46,94.62,14528.0,83.9506,84.0928,83.9506,84.0928,14528.0
2015-06-15 11:50:00,94.63,94.68,94.54,94.66,12807.0,84.1017,84.1462,84.0217,84.1284,12807.0
2015-06-15 12:00:00,94.67,94.9,94.65,94.84,27048.0,84.1373,84.3417,84.1195,84.2884,27048.0
2015-06-15 12:10:00,94.85,94.96,94.79,94.94,17119.0,84.2972,84.395,84.2439,84.3772,17119.0
2015-06-15 12:20:00,94.96,95.01,94.83,94.84,27878.0,84.395,84.4394,84.2795,84.2884,27878.0
2015-06-15 12:30:00,94.82,94.89,94.79,94.82,4387.0,84.2706,84.3328,84.2439,84.2706,4387.0
2015-06-15 12:40:00,94.81,94.92,94.79,94.91,8340.0,84.2617,84.3595,84.2439,84.3506,8340.0
2015-06-15 12:50:00,94.9,94.91,94.83,94.9,9997.0,84.3417,84.3506,84.2795,84.3417,9997.0
2015-06-15 13:00:00,94.91,94.91,94.84,94.84,7706.0,84.3506,84.3506,84.2884,84.2884,7706.0
2015-06-15 13:10:00,94.85,94.89,94.81,94.87,10645.0,84.2972,84.3328,84.2617,84.315,10645.0
2015-06-15 13:20:00,94.85,94.85,94.74,94.78,9145.0,84.2972,84.2972,84.1995,84.235,9145.0
2015-06-15 13:30:00,94.77,94.77,94.71,94.73,9148.0,84.2261,84.2261,84.1728,84.1906,9148.0
2015-06-15 13:40:00,94.72,94.72,94.63,94.63,9108.0,84.1817,84.1817,84.1017,84.1017,9108.0
2015-06-15 13:50:00,94.63,94.89,94.57,94.76,23837.0,84.1017,84.3328,84.0484,84.2173,23837.0
2015-06-15 14:00:00,94.75,94.78,94.72,94.75,12423.0,84.2084,84.235,84.1817,84.2084,12423.0
2015-06-15 14:10:00,94.76,94.96,94.75,94.92,13529.0,84.2173,84.395,84.2084,84.3595,13529.0
2015-06-15 14:20:00,94.92,94.92,94.83,94.85,13950.0,84.3595,84.3595,84.2795,84.2972,13950.0
2015-06-15 14:30:00,94.86,94.9,94.81,94.84,15288.0,84.3061,84.3417,84.2617,84.2884,15288.0
2015-06-15 14:40:00,94.84,94.93,94.81,94.89,15075.0,84.2884,84.3683,84.2617,84.3328,15075.0
2015-06-15 14:50:00,94.87,94.9,94.68,94.75,16577.0,84.315,84.3417,84.1462,84.2084,16577.0
2015-06-15 15:00:00,94.74,94.74,94.57,94.6,19354.0,84.1995,84.1995,84.0484,84.0751,19354.0
2015-06-15 15:10:00,94.58,94.63,94.56,94.56,18404.0,84.0573,84.1017,84.0395,84.0395,18404.0
2015-06-15 15:20:00,94.56,94.64,94.56,94.61,21522.0,84.0395,84.1106,84.0395,84.0839,21522.0
2015-06-15 15:30:00,94.61,94.64,94.59,94.64,39690.0,84.0839,84.1106,84.0662,84.1106,39690.0
2015-06-15 15:40:00,94.64,94.76,94.64,94.75,82622.0,84.1106,84.2173,84.1106,84.2084,82622.0
2015-06-15 15:50:00,94.75,94.77,94.6,94.65,88031.0,84.2084,84.2261,84.0751,84.1195,88031.0
2015-06-16 09:30:00,94.57,94.99,94.38,94.99,29293.0,84.0484,84.4217,83.8795,84.4217,29293.0
2015-06-16 09:40:00,94.88,94.97,94.69,94.83,15711.0,84.3239,84.4039,84.155,84.2795,15711.0
2015-06-16 09:50:00,94.82,94.93,94.7,94.84,26414.0,84.2706,84.3683,84.1639,84.2884,26414.0
2015-06-16 10:00:00,94.82,94.9,94.63,94.67,29124.0,84.2706,84.3417,84.1017,84.1373,29124.0
2015-06-16 10:10:00,94.64,94.67,94.47,94.49,10785.0,84.1106,84.1373,83.9595,83.9773,10785.0
2015-06-16 10:20:00,94.48,94.52,94.41,94.46,8758.0,83.9684,84.004,83.9062,83.9506,8758.0
2015-06-16 10:30:00,94.44,94.52,94.37,94.39,9372.0,83.9329,84.004,83.8706,83.8884,9372.0
2015-06-16 10:40:00,94.41,94.59,94.4,94.5,6117.0,83.9062,84.0662,83.8973,83.9862,6117.0
2015-06-16 10:50:00,94.51,94.51,94.39,94.5,10644.0,83.9951,83.9951,83.8884,83.9862,10644.0
2015-06-16 11:00:00,94.5,94.54,94.47,94.51,18947.0,83.9862,84.0217,83.9595,83.9951,18947.0
2015-06-16 11:10:00,94.52,94.77,94.52,94.67,10331.0,84.004,84.2261,84.004,84.1373,10331.0
2015-06-16 11:20:00,94.67,94.75,94.67,94.73,7913.0,84.1373,84.2084,84.1373,84.1906,7913.0
2015-06-16 11:30:00,94.72,94.75,94.65,94.65,7077.0,84.1817,84.2084,84.1195,84.1195,7077.0
2015-06-16 11:40:00,94.64,94.68,94.61,94.67,6702.0,84.1106,84.1462,84.0839,84.1373,6702.0
2015-06-16 11:50:00,94.7,94.77,94.66,94.77,6951.0,84.1639,84.2261,84.1284,84.2261,6951.0
2015-06-16 12:00:00,94.78,94.86,94.75,94.79,6407.0,84.235,84.3061,84.2084,84.2439,6407.0
2015-06-16 12:10:00,94.78,94.9,94.76,94.88,5842.0,84.235,84.3417,84.2173,84.3239,5842.0
2015-06-16 12:20:00,94.9,94.94,94.87,94.9,4767.0,84.3417,84.3772,84.315,84.3417,4767.0
2015-06-16 12:30:00,94.92,95.1,94.92,95.08,9400.0,84.3595,84.5194,84.3595,84.5017,9400.0
2015-06-16 12:40:00,95.07,95.15,95.07,95.13,7176.0,84.4928,84.5639,84.4928,84.5461,7176.0
2015-06-16 12:50:00,95.12,95.16,95.11,95.12,6397.0,84.5372,84.5728,84.5283,84.5372,6397.0
2015-06-16 13:00:00,95.12,95.2,95.12,95.18,11701.0,84.5372,84.6083,84.5372,84.5905,11701.0
2015-06-16 13:10:00,95.19,95.19,95.12,95.17,12295.0,84.5994,84.5994,84.5372,84.5816,12295.0
2015-06-16 13:20:00,95.17,95.24,95.16,95.21,15363.0,84.5816,84.6439,84.5728,84.6172,15363.0
2015-06-16 13:30:00,95.22,95.29,95.18,95.21,15168.0,84.6261,84.6883,84.5905,84.6172,15168.0
2015-06-16 13:40:00,95.23,95.28,95.23,95.24,12450.0,84.635,84.6794,84.635,84.6439,12450.0
2015-06-16 13:50:00,95.24,95.26,95.2,95.21,8418.0,84.6439,84.6616,84.6083,84.6172,8418.0
2015-06-16 14:00:00,95.21,95.3,95.19,95.3,12307.0,84.6172,84.6972,84.5994,84.6972,12307.0
2015-06-16 14:10:00,95.3,95.31,95.24,95.26,8050.0,84.6972,84.7061,84.6439,84.6616,8050.0
2015-06-16 14:20:00,95.24,95.25,95.21,95.22,9095.0,84.6439,84.6527,84.6172,84.6261,9095.0
2015-06-16 14:30:00,95.23,95.26,95.22,95.23,10498.0,84.635,84.6616,84.6261,84.635,10498.0
2015-06-16 14:40:00,95.23,95.25,95.14,95.22,20509.0,84.635,84.6527,84.555,84.6261,20509.0
2015-06-16 14:50:00,95.22,95.31,95.21,95.3,9782.0,84.6261,84.7061,84.6172,84.6972,9782.0
2015-06-16 15:00:00,95.29,95.3,95.18,95.19,31789.0,84.6883,84.6972,84.5905,84.5994,31789.0
2015-06-16 15:10:00,95.19,95.27,95.17,95.17,15725.0,84.5994,84.6705,84.5816,84.5816,15725.0
2015-06-16 15:20:00,95.18,95.25,95.16,95.24,13472.0,84.5905,84.6527,84.5728,84.6439,13472.0
2015-06-16 15:30:00,95.25,95.31,95.25,95.28,12629.0,84.6527,84.7061,84.6527,84.6794,12629.0
2015-06-16 15:40:00,95.29,95.29,95.17,95.19,35470.0,84.6883,84.6883,84.5816,84.5994,35470.0
2015-06-16 15:50:00,95.19,95.2,95.13,95.17,43235.0,84.5994,84.6083,84.5461,84.5816,43235.0
2015-06-17 09:30:00,95.34,95.5,95.08,95.17,24247.0,84.7327,84.8749,84.5017,84.5816,24247.0
2015-06-17 09:40:00,95.21,95.4,95.09,95.19,13879.0,84.6172,84.786,84.5105,84.5994,13879.0
2015-06-17 09:50:00,95.24,95.3,95.17,95.3,16797.0,84.6439,84.6972,84.5816,84.6972,16797.0
2015-06-17 10:00:00,95.3,95.36,95.2,95.22,21976.0,84.6972,84.7505,84.6083,84.6261,21976.0
2015-06-17 10:10:00,95.21,95.27,95.1,95.1,10360.0,84.6172,84.6705,84.5194,84.5194,10360.0
2015-06-17 10:20:00,95.11,95.12,95.0,95.05,11935.0,84.5283,84.5372,84.4306,84.475,11935.0
2015-06-17 10:30:00,95.08,95.13,95.03,95.13,6160.0,84.5017,84.5461,84.4572,84.5461,6160.0
2015-06-17 10:40:00,95.13,95.17,95.05,95.17,7674.0,84.5461,84.5816,84.475,84.5816,7674.0
2015-06-17 10:50:00,95.18,95.24,95.12,95.2,9697.0,84.5905,84.6439,84.5372,84.6083,9697.0
2015-06-17 11:00:00,95.24,95.34,95.22,95.33,9937.0,84.6439,84.7327,84.6261,84.7238,9937.0
2015-06-17 11:10:00,95.34,95.37,95.25,95.26,7974.0,84.7327,84.7594,84.6527,84.6616,7974.0
2015-06-17 11:20:00,95.24,95.25,95.0,95.02,5887.0,84.6439,84.6527,84.4306,84.4483,5887.0
2015-06-17 11:30:00,95.0,95.11,95.0,95.06,7092.0,84.4306,84.5283,84.4306,84.4839,7092.0
2015-06-17 11:40:00,95.05,95.05,94.97,94.97,6850.0,84.475,84.475,84.4039,84.4039,6850.0
2015-06-17 11:50:00,95.0,95.12,94.99,95.12,4419.0,84.4306,84.5372,84.4217,84.5372,4419.0
2015-06-17 12:00:00,95.11,95.11,94.94,94.99,5400.0,84.5283,84.5283,84.3772,84.4217,5400.0
2015-06-17 12:10:00,95.0,95.0,94.88,94.91,3349.0,84.4306,84.4306,84.3239,84.3506,3349.0
2015-06-17 12:20:00,94.91,95.0,94.91,94.98,3200.0,84.3506,84.4306,84.3506,84.4128,3200.0
2015-06-17 12:30:00,94.98,94.99,94.95,94.98,4128.0,84.4128,84.4217,84.3861,84.4128,4128.0
2015-06-17 12:40:00,94.97,94.97,94.8,94.83,4601.0,84.4039,84.4039,84.2528,84.2795,4601.0
2015-06-17 12:50:00,94.83,94.83,94.71,94.76,13697.0,84.2795,84.2795,84.1728,84.2173,13697.0
2015-06-17 13:00:00,94.77,94.78,94.7,94.75,3883.0,84.2261,84.235,84.1639,84.2084,3883.0
2015-06-17 13:10:00,94.77,94.81,94.72,94.76,4797.0,84.2261,84.2617,84.1817,84.2173,4797.0
2015-06-17 13:20:00,94.77,94.8,94.73,94.73,5492.0,84.2261,84.2528,84.1906,84.1906,5492.0
2015-06-17 13:30:00,94.73,94.8,94.72,94.77,3507.0,84.1906,84.2528,84.1817,84.2261,3507.0
2015-06-17 13:40:00,94.78,94.82,94.75,94.76,4384.0,84.235,84.2706,84.2084,84.2173,4384.0
2015-06-17 13:50:00,94.77,94.95,94.76,94.95,6035.0,84.2261,84.3861,84.2173,84.3861,6035.0
2015-06-17 14:00:00,94.91,95.24,94.57,95.18,26940.0,84.3506,84.6439,84.0484,84.5905,26940.0
2015-06-17 14:10:00,95.15,95.22,95.06,95.09,16300.0,84.5639,84.6261,84.4839,84.5105,16300.0
2015-06-17 14:20:00,95.1,95.12,94.9,94.91,8434.0,84.5194,84.5372,84.3417,84.3506,8434.0
2015-06-17 14:30:00,94.9,95.2,94.86,95.2,12131.0,84.3417,84.6083,84.3061,84.6083,12131.0
2015-06-17 14:40:00,95.21,95.39,95.16,95.31,18765.0,84.6172,84.7772,84.5728,84.7061,18765.0
2015-06-17 14:50:00,95.3,95.37,95.22,95.27,14595.0,84.6972,84.7594,84.6261,84.6705,14595.0
2015-06-17 15:00:00,95.28,95.3,95.14,95.14,13878.0,84.6794,84.6972,84.555,84.555,13878.0
2015-06-17 15:10:00,95.13,95.31,95.12,95.24,13546.0,84.5461,84.7061,84.5372,84.6439,13546.0
2015-06-17 15:20:00,95.22,95.37,95.22,95.36,15343.0,84.6261,84.7594,84.6261,84.7505,15343.0
2015-06-17 15:30:00,95.35,95.4,95.28,95.29,19392.0,84.7416,84.786,84.6794,84.6883,19392.0
2015-06-17 15:40:00,95.27,95.3,95.09,95.14,29456.0,84.6705,84.6972,84.5105,84.555,29456.0
2015-06-17 15:50:00,95.14,95.22,95.08,95.11,86808.0,84.555,84.6261,84.5017,84.5283,86808.0
2015-06-18 09:30:00,95.41,96.0,95.37,95.68,29113.0,84.7949,85.3193,84.7594,85.0349,29113.0
2015-06-18 09:40:00,95.68,96.27,95.68,96.17,20834.0,85.0349,85.5593,85.0349,85.4704,20834.0
2015-06-18 09:50:00,96.19,96.27,96.01,96.07,23235.0,85.4882,85.5593,85.3282,85.3815,23235.0
2015-06-18 10:00:00,96.07,96.45,96.07,96.43,15426.0,85.3815,85.7192,85.3815,85.7015,15426.0
2015-06-18 10:10:00,96.45,96.58,96.41,96.42,14756.0,85.7192,85.8348,85.6837,85.6926,14756.0
2015-06-18 10:20:00,96.45,96.65,96.43,96.63,19863.0,85.7192,85.897,85.7015,85.8792,19863.0
2015-06-18 10:30:00,96.65,96.75,96.55,96.61,12912.0,85.897,85.9859,85.8081,85.8614,12912.0
2015-06-18 10:40:00,96.6,96.77,96.58,96.68,21412.0,85.8525,86.0036,85.8348,85.9236,21412.0
2015-06-18 10:50:00,96.69,96.7,96.57,96.63,9927.0,85.9325,85.9414,85.8259,85.8792,9927.0
2015-06-18 11:00:00,96.65,96.78,96.6,96.77,10308.0,85.897,86.0125,85.8525,86.0036,10308.0
2015-06-18 11:10:00,96.76,96.83,96.72,96.79,24200.0,85.9947,86.057,85.9592,86.0214,24200.0
2015-06-18 11:20:00,96.76,96.85,96.76,96.79,12360.0,85.9947,86.0747,85.9947,86.0214,12360.0
2015-06-18 11:30:00,96.82,96.96,96.8,96.95,15912.0,86.0481,86.1725,86.0303,86.1636,15912.0
2015-06-18 11:40:00,96.96,97.04,96.94,97.0,13728.0,86.1725,86.2436,86.1547,86.208,13728.0
2015-06-18 11:50:00,97.02,97.07,96.98,97.07,13831.0,86.2258,86.2702,86.1903,86.2702,13831.0
2015-06-18 12:00:00,97.06,97.07,96.98,97.02,13318.0,86.2614,86.2702,86.1903,86.2258,13318.0
2015-06-18 12:10:00,97.0,97.09,96.97,97.07,9980.0,86.208,86.288,86.1814,86.2702,9980.0
2015-06-18 12:20:00,97.05,97.22,97.05,97.14,25329.0,86.2525,86.4036,86.2525,86.3325,25329.0
2015-06-18 12:30:00,97.13,97.3,97.13,97.26,24892.0,86.3236,86.4747,86.3236,86.4391,24892.0
2015-06-18 12:40:00,97.28,97.28,97.11,97.11,8987.0,86.4569,86.4569,86.3058,86.3058,8987.0
2015-06-18 12:50:00,97.11,97.15,97.07,97.07,8052.0,86.3058,86.3413,86.2702,86.2702,8052.0
2015-06-18 13:00:00,97.09,97.12,97.02,97.02,7999.0,86.288,86.3147,86.2258,86.2258,7999.0
2015-06-18 13:10:00,97.03,97.07,96.99,97.03,15547.0,86.2347,86.2702,86.1991,86.2347,15547.0
2015-06-18 13:20:00,97.01,97.02,96.92,96.98,17294.0,86.2169,86.2258,86.1369,86.1903,17294.0
2015-06-18 13:30:00,96.98,97.08,96.98,97.03,11858.0,86.1903,86.2791,86.1903,86.2347,11858.0
2015-06-18 13:40:00,97.03,97.09,97.01,97.01,12743.0,86.2347,86.288,86.2169,86.2169,12743.0
2015-06-18 13:50:00,97.02,97.1,97.02,97.07,9603.0,86.2258,86.2969,86.2258,86.2702,9603.0
2015-06-18 14:00:00,97.06,97.15,97.05,97.07,9550.0,86.2614,86.3413,86.2525,86.2702,9550.0
2015-06-18 14:10:00,97.07,97.13,97.03,97.09,8438.0,86.2702,86.3236,86.2347,86.288,8438.0
2015-06-18 14:20:00,97.08,97.16,97.08,97.13,11014.0,86.2791,86.3502,86.2791,86.3236,11014.0
2015-06-18 14:30:00,97.11,97.15,97.01,97.12,27357.0,86.3058,86.3413,86.2169,86.3147,27357.0
2015-06-18 14:40:00,97.15,97.2,97.1,97.2,8399.0,86.3413,86.3858,86.2969,86.3858,8399.0
2015-06-18 14:50:00,97.21,97.26,97.17,97.22,13342.0,86.3947,86.4391,86.3591,86.4036,13342.0
2015-06-18 15:00:00,97.23,97.24,97.15,97.17,16743.0,86.4124,86.4213,86.3413,86.3591,16743.0
2015-06-18 15:10:00,97.17,97.2,97.15,97.2,13523.0,86.3591,86.3858,86.3413,86.3858,13523.0
2015-06-18 15:20:00,97.2,97.23,97.12,97.22,24239.0,86.3858,86.4124,86.3147,86.4036,24239.0
2015-06-18 15:30:00,97.22,97.3,97.21,97.24,34851.0,86.4036,86.4747,86.3947,86.4213,34851.0
2015-06-18 15:40:00,97.23,97.33,97.22,97.22,74034.0,86.4124,86.5013,86.4036,86.4036,74034.0
2015-06-18 15:50:00,97.22,97.23,97.02,97.11,108200.0,86.4036,86.4124,86.2258,86.3058,108200.0
2015-06-19 09:30:00,97.11,97.18,96.81,96.9,247435.0,86.3058,86.368,86.0392,86.1192,247435.0
2015-06-19 09:40:00,96.83,97.02,96.71,96.8,9107.0,86.057,86.2258,85.9503,86.0303,9107.0
2015-06-19 09:50:00,96.77,96.89,96.74,96.79,9412.0,86.0036,86.1103,85.977,86.0214,9412.0
2015-06-19 10:00:00,96.83,96.95,96.83,96.89,16168.0,86.057,86.1636,86.057,86.1103,16168.0
2015-06-19 10:10:00,96.87,97.02,96.86,97.02,13699.0,86.0925,86.2258,86.0836,86.2258,13699.0
2015-06-19 10:20:00,97.02,97.13,97.02,97.03,10792.0,86.2258,86.3236,86.2258,86.2347,10792.0
2015-06-19 10:30:00,97.03,97.09,96.92,96.92,8529.0,86.2347,86.288,86.1369,86.1369,8529.0
2015-06-19 10:40:00,96.94,97.05,96.93,97.05,8556.0,86.1547,86.2525,86.1458,86.2525,8556.0
2015-06-19 10:50:00,97.05,97.1,97.0,97.0,6352.0,86.2525,86.2969,86.208,86.208,6352.0
2015-06-19 11:00:00,97.01,97.01,96.92,96.97,21064.0,86.2169,86.2169,86.1369,86.1814,21064.0
2015-06-19 11:10:00,96.97,97.08,96.95,97.06,15417.0,86.1814,86.2791,86.1636,86.2614,15417.0
2015-06-19 11:20:00,97.07,97.15,97.0,97.1,17613.0,86.2702,86.3413,86.208,86.2969,17613.0
2015-06-19 11:30:00,97.1,97.21,97.08,97.16,21699.0,86.2969,86.3947,86.2791,86.3502,21699.0
2015-06-19 11:40:00,97.15,97.17,97.04,97.12,13270.0,86.3413,86.3591,86.2436,86.3147,13270.0
2015-06-19 11:50:00,97.11,97.17,97.08,97.17,10536.0,86.3058,86.3591,86.2791,86.3591,10536.0
2015-06-19 12:00:00,97.17,97.23,97.14,97.23,13095.0,86.3591,86.4124,86.3325,86.4124,13095.0
2015-06-19 12:10:00,97.22,97.28,97.18,97.26,9435.0,86.4036,86.4569,86.368,86.4391,9435.0
2015-06-19 12:20:00,97.24,97.26,97.14,97.14,7544.0,86.4213,86.4391,86.3325,86.3325,7544.0
2015-06-19 12:30:00,97.14,97.21,97.1,97.2,9198.0,86.3325,86.3947,86.2969,86.3858,9198.0
2015-06-19 12:40:00,97.2,97.24,97.14,97.23,5775.0,86.3858,86.4213,86.3325,86.4124,5775.0
2015-06-19 12:50:00,97.23,97.26,97.2,97.26,4686.0,86.4124,86.4391,86.3858,86.4391,4686.0
2015-06-19 13:00:00,97.25,97.27,97.15,97.15,7863.0,86.4302,86.448,86.3413,86.3413,7863.0
2015-06-19 13:10:00,97.15,97.21,97.15,97.19,7364.0,86.3413,86.3947,86.3413,86.3769,7364.0
2015-06-19 13:20:00,97.19,97.22,97.16,97.2,5630.0,86.3769,86.4036,86.3502,86.3858,5630.0
2015-06-19 13:30:00,97.21,97.29,97.21,97.28,8715.0,86.3947,86.4658,86.3947,86.4569,8715.0
2015-06-19 13:40:00,97.28,97.3,97.24,97.3,8050.0,86.4569,86.4747,86.4213,86.4747,8050.0
2015-06-19 13:50:00,97.29,97.3,97.2,97.2,8003.0,86.4658,86.4747,86.3858,86.3858,8003.0
2015-06-19 14:00:00,97.21,97.26,97.12,97.16,14616.0,86.3947,86.4391,86.3147,86.3502,14616.0
2015-06-19 14:10:00,97.17,97.19,97.11,97.11,5588.0,86.3591,86.3769,86.3058,86.3058,5588.0
2015-06-19 14:20:00,97.1,97.1,96.9,96.97,12505.0,86.2969,86.2969,86.1192,86.1814,12505.0
2015-06-19 14:30:00,96.97,97.0,96.93,96.99,12631.0,86.1814,86.208,86.1458,86.1991,12631.0
2015-06-19 14:40:00,96.98,97.02,96.95,96.99,10074.0,86.1903,86.2258,86.1636,86.1991,10074.0
2015-06-19 14:50:00,96.99,97.0,96.89,96.93,19498.0,86.1991,86.208,86.1103,86.1458,19498.0
2015-06-19 15:00:00,96.93,96.93,96.87,96.89,28798.0,86.1458,86.1458,86.0925,86.1103,28798.0
2015-06-19 15:10:00,96.88,96.9,96.82,96.86,14548.0,86.1014,86.1192,86.0481,86.0836,14548.0
2015-06-19 15:20:00,96.85,96.86,96.82,96.85,24017.0,86.0747,86.0836,86.0481,86.0747,24017.0
2015-06-19 15:30:00,96.84,96.99,96.83,96.97,24698.0,86.0658,86.1991,86.057,86.1814,24698.0
2015-06-19 15:40:00,96.98,97.05,96.95,97.03,47190.0,86.1903,86.2525,86.1636,86.2347,47190.0
2015-06-19 15:50:00,97.03,97.08,96.85,96.86,90346.0,86.2347,86.2791,86.0747,86.0836,90346.0
2015-06-22 09:30:00,97.5,97.53,97.28,97.42,34810.0,86.6524,86.6791,86.4569,86.5813,34810.0
2015-06-22 09:40:00,97.35,97.43,97.24,97.24,12368.0,86.5191,86.5902,86.4213,86.4213,12368.0
2015-06-22 09:50:00,97.25,97.41,97.25,97.36,9288.0,86.4302,86.5724,86.4302,86.528,9288.0
2015-06-22 10:00:00,97.37,97.61,97.35,97.59,9044.0,86.5369,86.7502,86.5191,86.7324,9044.0
2015-06-22 10:10:00,97.61,97.63,97.52,97.52,10042.0,86.7502,86.7679,86.6702,86.6702,10042.0
2015-06-22 10:20:00,97.55,97.59,97.46,97.51,11481.0,86.6968,86.7324,86.6169,86.6613,11481.0
2015-06-22 10:30:00,97.53,97.62,97.47,97.58,8766.0,86.6791,86.7591,86.6257,86.7235,8766.0
2015-06-22 10:40:00,97.6,97.74,97.6,97.65,11884.0,86.7413,86.8657,86.7413,86.7857,11884.0
2015-06-22 10:50:00,97.65,97.7,97.62,97.68,8498.0,86.7857,86.8302,86.7591,86.8124,8498.0
2015-06-22 11:00:00,97.67,97.85,97.61,97.79,11103.0,86.8035,86.9635,86.7502,86.9101,11103.0
2015-06-22 11:10:00,97.79,97.88,97.78,97.81,11562.0,86.9101,86.9901,86.9013,86.9279,11562.0
2015-06-22 11:20:00,97.82,97.9,97.82,97.84,17210.0,86.9368,87.0079,86.9368,86.9546,17210.0
2015-06-22 11:30:00,97.84,97.87,97.68,97.69,8552.0,86.9546,86.9812,86.8124,86.8213,8552.0
2015-06-22 11:40:00,97.68,97.68,97.59,97.59,11238.0,86.8124,86.8124,86.7324,86.7324,11238.0
2015-06-22 11:50:00,97.59,97.63,97.46,97.46,7672.0,86.7324,86.7679,86.6169,86.6169,7672.0
2015-06-22 12:00:00,97.48,97.51,97.44,97.46,8171.0,86.6346,86.6613,86.5991,86.6169,8171.0
2015-06-22 12:10:00,97.46,97.5,97.43,97.47,7160.0,86.6169,86.6524,86.5902,86.6257,7160.0
2015-06-22 12:20:00,97.45,97.45,97.23,97.23,7334.0,86.608,86.608,86.4124,86.4124,7334.0
2015-06-22 12:30:00,97.26,97.42,97.26,97.42,6395.0,86.4391,86.5813,86.4391,86.5813,6395.0
2015-06-22 12:40:00,97.4,97.45,97.38,97.39,6826.0,86.5635,86.608,86.5458,86.5546,6826.0
2015-06-22 12:50:00,97.4,97.5,97.39,97.49,11002.0,86.5635,86.6524,86.5546,86.6435,11002.0
2015-06-22 13:00:00,97.49,97.52,97.4,97.41,5645.0,86.6435,86.6702,86.5635,86.5724,5645.0
2015-06-22 13:10:00,97.39,97.39,97.32,97.32,1200.0,86.5546,86.5546,86.4924,86.4924,1200.0
2015-06-22 13:20:00,97.35,97.4,97.3,97.31,5740.0,86.5191,86.5635,86.4747,86.4835,5740.0
2015-06-22 13:30:00,97.32,97.4,97.31,97.4,7100.0,86.4924,86.5635,86.4835,86.5635,7100.0
2015-06-22 13:40:00,97.41,97.47,97.37,97.38,9098.0,86.5724,86.6257,86.5369,86.5458,9098.0
2015-06-22 13:50:00,97.36,97.48,97.36,97.47,10368.0,86.528,86.6346,86.528,86.6257,10368.0
2015-06-22 14:00:00,97.47,97.52,97.44,97.48,10851.0,86.6257,86.6702,86.5991,86.6346,10851.0
2015-06-22 14:10:00,97.49,97.52,97.43,97.47,8146.0,86.6435,86.6702,86.5902,86.6257,8146.0
2015-06-22 14:20:00,97.48,97.53,97.47,97.51,9767.0,86.6346,86.6791,86.6257,86.6613,9767.0
2015-06-22 14:30:00,97.5,97.53,97.47,97.5,15072.0,86.6524,86.6791,86.6257,86.6524,15072.0
2015-06-22 14:40:00,97.5,97.51,97.43,97.44,6455.0,86.6524,86.6613,86.5902,86.5991,6455.0
2015-06-22 14:50:00,97.46,97.58,97.46,97.55,5990.0,86.6169,86.7235,86.6169,86.6968,5990.0
2015-06-22 15:00:00,97.54,97.55,97.47,97.48,27219.0,86.688,86.6968,86.6257,86.6346,27219.0
2015-06-22 15:10:00,97.48,97.5,97.42,97.44,8638.0,86.6346,86.6524,86.5813,86.5991,8638.0
2015-06-22 15:20:00,97.44,97.49,97.44,97.49,22063.0,86.5991,86.6435,86.5991,86.6435,22063.0
2015-06-22 15:30:00,97.49,97.51,97.36,97.37,13266.0,86.6435,86.6613,86.528,86.5369,13266.0
2015-06-22 15:40:00,97.38,97.43,97.33,97.4,12682.0,86.5458,86.5902,86.5013,86.5635,12682.0
2015-06-22 15:50:00,97.4,97.44,97.33,97.43,30053.0,86.5635,86.5991,86.5013,86.5902,30053.0
2015-06-23 09:30:00,97.3,97.67,97.24,97.33,27066.0,86.4747,86.8035,86.4213,86.5013,27066.0
2015-06-23 09:40:00,97.41,97.42,97.19,97.22,6652.0,86.5724,86.5813,86.3769,86.4036,6652.0
2015-06-23 09:50:00,97.22,97.3,97.17,97.21,4929.0,86.4036,86.4747,86.3591,86.3947,4929.0
2015-06-23 10:00:00,97.21,97.4,97.21,97.38,8246.0,86.3947,86.5635,86.3947,86.5458,8246.0
2015-06-23 10:10:00,97.41,97.49,97.07,97.07,31464.0,86.5724,86.6435,86.2702,86.2702,31464.0
2015-06-23 10:20:00,97.04,97.08,97.0,97.06,14639.0,86.2436,86.2791,86.208,86.2614,14639.0
2015-06-23 10:30:00,97.02,97.06,97.0,97.01,4328.0,86.2258,86.2614,86.208,86.2169,4328.0
2015-06-23 10:40:00,97.0,97.14,96.98,97.14,14604.0,86.208,86.3325,86.1903,86.3325,14604.0
2015-06-23 10:50:00,97.14,97.28,97.12,97.28,10967.0,86.3325,86.4569,86.3147,86.4569,10967.0
2015-06-23 11:00:00,97.28,97.42,97.23,97.34,28650.0,86.4569,86.5813,86.4124,86.5102,28650.0
2015-06-23 11:10:00,97.34,97.37,97.09,97.13,12515.0,86.5102,86.5369,86.288,86.3236,12515.0
2015-06-23 11:20:00,97.17,97.18,96.96,97.05,25803.0,86.3591,86.368,86.1725,86.2525,25803.0
2015-06-23 11:30:00,97.03,97.11,96.96,96.99,26869.0,86.2347,86.3058,86.1725,86.1991,26869.0
2015-06-23 11:40:00,96.98,97.02,96.97,97.02,19094.0,86.1903,86.2258,86.1814,86.2258,19094.0
2015-06-23 11:50:00,97.02,97.02,96.89,96.89,33539.0,86.2258,86.2258,86.1103,86.1103,33539.0
2015-06-23 12:00:00,96.9,96.9,96.75,96.75,9139.0,86.1192,86.1192,85.9859,85.9859,9139.0
2015-06-23 12:10:00,96.75,96.79,96.72,96.72,7894.0,85.9859,86.0214,85.9592,85.9592,7894.0
2015-06-23 12:20:00,96.72,96.73,96.64,96.72,10725.0,85.9592,85.9681,85.8881,85.9592,10725.0
2015-06-23 12:30:00,96.73,96.75,96.7,96.71,9802.0,85.9681,85.9859,85.9414,85.9503,9802.0
2015-06-23 12:40:00,96.7,96.74,96.68,96.73,9924.0,85.9414,85.977,85.9236,85.9681,9924.0
2015-06-23 12:50:00,96.71,96.73,96.69,96.7,10064.0,85.9503,85.9681,85.9325,85.9414,10064.0
2015-06-23 13:00:00,96.71,96.72,96.67,96.67,13206.0,85.9503,85.9592,85.9148,85.9148,13206.0
2015-06-23 13:10:00,96.67,96.67,96.6,96.62,9126.0,85.9148,85.9148,85.8525,85.8703,9126.0
2015-06-23 13:20:00,96.6,96.61,96.53,96.53,9868.0,85.8525,85.8614,85.7903,85.7903,9868.0
2015-06-23 13:30:00,96.55,96.57,96.5,96.51,8987.0,85.8081,85.8259,85.7637,85.7726,8987.0
2015-06-23 13:40:00,96.52,96.6,96.52,96.53,9081.0,85.7814,85.8525,85.7814,85.7903,9081.0
2015-06-23 13:50:00,96.53,96.54,96.51,96.54,6135.0,85.7903,85.7992,85.7726,85.7992,6135.0
2015-06-23 14:00:00,96.54,96.56,96.52,96.54,13809.0,85.7992,85.817,85.7814,85.7992,13809.0
2015-06-23 14:10:00,96.53,96.58,96.52,96.57,11749.0,85.7903,85.8348,85.7814,85.8259,11749.0
2015-06-23 14:20:00,96.57,96.57,96.48,96.5,12248.0,85.8259,85.8259,85.7459,85.7637,12248.0
2015-06-23 14:30:00,96.49,96.64,96.48,96.6,24407.0,85.7548,85.8881,85.7459,85.8525,24407.0
2015-06-23 14:40:00,96.62,96.67,96.62,96.64,14867.0,85.8703,85.9148,85.8703,85.8881,14867.0
2015-06-23 14:50:00,96.65,96.7,96.64,96.7,13465.0,85.897,85.9414,85.8881,85.9414,13465.0
2015-06-23 15:00:00,96.7,96.7,96.54,96.55,14464.0,85.9414,85.9414,85.7992,85.8081,14464.0
2015-06-23 15:10:00,96.56,96.59,96.54,96.56,17164.0,85.817,85.8437,85.7992,85.817,17164.0
2015-06-23 15:20:00,96.56,96.68,96.56,96.66,25851.0,85.817,85.9236,85.817,85.9059,25851.0
2015-06-23 15:30:00,96.66,96.71,96.65,96.67,30366.0,85.9059,85.9503,85.897,85.9148,30366.0
2015-06-23 15:40:00,96.68,96.69,96.61,96.63,33528.0,85.9236,85.9325,85.8614,85.8792,33528.0
2015-06-23 15:50:00,96.63,96.67,96.57,96.64,62552.0,85.8792,85.9148,85.8259,85.8881,62552.0
2015-06-24 09:30:00,96.41,96.66,96.26,96.62,19966.0,85.6837,85.9059,85.5504,85.8703,19966.0
2015-06-24 09:40:00,96.54,96.63,96.21,96.34,16355.0,85.7992,85.8792,85.5059,85.6215,16355.0
2015-06-24 09:50:00,96.37,96.43,96.13,96.28,22782.0,85.6481,85.7015,85.4348,85.5681,22782.0
2015-06-24 10:00:00,96.25,96.37,96.2,96.33,28873.0,85.5415,85.6481,85.497,85.6126,28873.0
2015-06-24 10:10:00,96.35,96.47,96.28,96.47,17428.0,85.6304,85.737,85.5681,85.737,17428.0
2015-06-24 10:20:00,96.51,96.81,96.5,96.78,14271.0,85.7726,86.0392,85.7637,86.0125,14271.0
2015-06-24 10:30:00,96.78,96.8,96.63,96.64,13239.0,86.0125,86.0303,85.8792,85.8881,13239.0
2015-06-24 10:40:00,96.65,96.74,96.65,96.71,16017.0,85.897,85.977,85.897,85.9503,16017.0
2015-06-24 10:50:00,96.71,96.72,96.51,96.52,9222.0,85.9503,85.9592,85.7726,85.7814,9222.0
2015-06-24 11:00:00,96.52,96.53,96.38,96.53,15158.0,85.7814,85.7903,85.657,85.7903,15158.0
2015-06-24 11:10:00,96.5,96.62,96.47,96.62,13730.0,85.7637,85.8703,85.737,85.8703,13730.0
2015-06-24 11:20:00,96.63,96.79,96.61,96.79,22972.0,85.8792,86.0214,85.8614,86.0214,22972.0
2015-06-24 11:30:00,96.8,97.07,96.78,96.9,118550.0,86.0303,86.2702,86.0125,86.1192,118550.0
2015-06-24 11:40:00,96.91,96.95,96.83,96.9,41063.0,86.1281,86.1636,86.057,86.1192,41063.0
2015-06-24 11:50:00,96.9,97.01,96.87,96.9,27584.0,86.1192,86.2169,86.0925,86.1192,27584.0
2015-06-24 12:00:00,96.9,96.9,96.6,96.6,15531.0,86.1192,86.1192,85.8525,85.8525,15531.0
2015-06-24 12:10:00,96.59,96.8,96.54,96.8,15053.0,85.8437,86.0303,85.7992,86.0303,15053.0
2015-06-24 12:20:00,96.79,96.79,96.6,96.62,7400.0,86.0214,86.0214,85.8525,85.8703,7400.0
2015-06-24 12:30:00,96.63,96.78,96.61,96.78,18640.0,85.8792,86.0125,85.8614,86.0125,18640.0
2015-06-24 12:40:00,96.79,96.83,96.75,96.83,20909.0,86.0214,86.057,85.9859,86.057,20909.0
2015-06-24 12:50:00,96.83,96.84,96.75,96.84,17666.0,86.057,86.0658,85.9859,86.0658,17666.0
2015-06-24 13:00:00,96.84,96.85,96.77,96.77,24826.0,86.0658,86.0747,86.0036,86.0036,24826.0
2015-06-24 13:10:00,96.78,97.01,96.77,96.96,29389.0,86.0125,86.2169,86.0036,86.1725,29389.0
2015-06-24 13:20:00,96.97,97.04,96.85,96.88,22603.0,86.1814,86.2436,86.0747,86.1014,22603.0
2015-06-24 13:30:00,96.87,96.92,96.83,96.87,19753.0,86.0925,86.1369,86.057,86.0925,19753.0
2015-06-24 13:40:00,96.87,97.13,96.82,97.04,31149.0,86.0925,86.3236,86.0481,86.2436,31149.0
2015-06-24 13:50:00,97.05,97.14,97.01,97.09,16809.0,86.2525,86.3325,86.2169,86.288,16809.0
2015-06-24 14:00:00,97.1,97.21,97.05,97.05,34870.0,86.2969,86.3947,86.2525,86.2525,34870.0
2015-06-24 14:10:00,97.05,97.05,96.93,96.93,18169.0,86.2525,86.2525,86.1458,86.1458,18169.0
2015-06-24 14:20:00,96.93,96.97,96.91,96.91,27109.0,86.1458,86.1814,86.1281,86.1281,27109.0
2015-06-24 14:30:00,96.91,97.18,96.88,97.11,29581.0,86.1281,86.368,86.1014,86.3058,29581.0
2015-06-24 14:40:00,97.11,97.22,97.09,97.18,16764.0,86.3058,86.4036,86.288,86.368,16764.0
2015-06-24 14:50:00,97.18,97.27,97.11,97.11,17014.0,86.368,86.448,86.3058,86.3058,17014.0
2015-06-24 15:00:00,97.11,97.12,96.93,96.96,26493.0,86.3058,86.3147,86.1458,86.1725,26493.0
2015-06-24 15:10:00,96.97,97.0,96.93,96.96,27212.0,86.1814,86.208,86.1458,86.1725,27212.0
2015-06-24 15:20:00,96.96,97.11,96.96,97.08,43229.0,86.1725,86.3058,86.1725,86.2791,43229.0
2015-06-24 15:30:00,97.09,97.13,96.99,96.99,50942.0,86.288,86.3236,86.1991,86.1991,50942.0
2015-06-24 15:40:00,97.0,97.06,96.86,96.87,74576.0,86.208,86.2614,86.0836,86.0925,74576.0
2015-06-24 15:50:00,96.87,96.91,96.72,96.73,126247.0,86.0925,86.1281,85.9592,85.9681,126247.0
2015-06-25 09:30:00,96.89,97.18,96.73,96.74,15428.0,86.1103,86.368,85.9681,85.977,15428.0
2015-06-25 09:40:00,96.72,96.89,96.56,96.7,11926.0,85.9592,86.1103,85.817,85.9414,11926.0
2015-06-25 09:50:00,96.65,96.74,96.49,96.51,14222.0,85.897,85.977,85.7548,85.7726,14222.0
2015-06-25 10:00:00,96.52,96.58,96.4,96.54,34136.0,85.7814,85.8348,85.6748,85.7992,34136.0
2015-06-25 10:10:00,96.53,96.97,96.52,96.91,25558.0,85.7903,86.1814,85.7814,86.1281,25558.0
2015-06-25 10:20:00,96.92,96.93,96.79,96.9,28080.0,86.1369,86.1458,86.0214,86.1192,28080.0
2015-06-25 10:30:00,96.92,96.94,96.67,96.68,10302.0,86.1369,86.1547,85.9148,85.9236,10302.0
2015-06-25 10:40:00,96.68,96.79,96.65,96.78,9641.0,85.9236,86.0214,85.897,86.0125,9641.0
2015-06-25 10:50:00,96.75,96.9,96.73,96.83,26698.0,85.9859,86.1192,85.9681,86.057,26698.0
2015-06-25 11:00:00,96.84,96.89,96.7,96.79,47917.0,86.0658,86.1103,85.9414,86.0214,47917.0
2015-06-25 11:10:00,96.78,96.92,96.6,96.61,26780.0,86.0125,86.1369,85.8525,85.8614,26780.0
2015-06-25 11:20:00,96.6,96.61,96.48,96.51,21799.0,85.8525,85.8614,85.7459,85.7726,21799.0
2015-06-25 11:30:00,96.5,96.59,96.48,96.5,19617.0,85.7637,85.8437,85.7459,85.7637,19617.0
2015-06-25 11:40:00,96.48,96.53,96.46,96.53,37851.0,85.7459,85.7903,85.7281,85.7903,37851.0
2015-06-25 11:50:00,96.53,96.6,96.52,96.55,22907.0,85.7903,85.8525,85.7814,85.8081,22907.0
2015-06-25 12:00:00,96.54,96.56,96.47,96.47,14655.0,85.7992,85.817,85.737,85.737,14655.0
2015-06-25 12:10:00,96.47,96.53,96.47,96.51,17600.0,85.737,85.7903,85.737,85.7726,17600.0
2015-06-25 12:20:00,96.49,96.52,96.48,96.51,26754.0,85.7548,85.7814,85.7459,85.7726,26754.0
2015-06-25 12:30:00,96.5,96.54,96.49,96.54,3064.0,85.7637,85.7992,85.7548,85.7992,3064.0
2015-06-25 12:40:00,96.53,96.55,96.5,96.55,3011.0,85.7903,85.8081,85.7637,85.8081,3011.0
2015-06-25 12:50:00,96.57,96.61,96.56,96.57,6024.0,85.8259,85.8614,85.817,85.8259,6024.0
2015-06-25 13:00:00,96.55,96.56,96.52,96.55,6359.0,85.8081,85.817,85.7814,85.8081,6359.0
2015-06-25 13:10:00,96.56,96.61,96.53,96.6,5714.0,85.817,85.8614,85.7903,85.8525,5714.0
2015-06-25 13:20:00,96.59,96.6,96.53,96.53,6920.0,85.8437,85.8525,85.7903,85.7903,6920.0
2015-06-25 13:30:00,96.51,96.57,96.49,96.57,6673.0,85.7726,85.8259,85.7548,85.8259,6673.0
2015-06-25 13:40:00,96.58,96.64,96.54,96.6,12957.0,85.8348,85.8881,85.7992,85.8525,12957.0
2015-06-25 13:50:00,96.6,96.61,96.52,96.52,8670.0,85.8525,85.8614,85.7814,85.7814,8670.0
2015-06-25 14:00:00,96.52,96.56,96.49,96.52,10772.0,85.7814,85.817,85.7548,85.7814,10772.0
2015-06-25 14:10:00,96.52,96.52,96.45,96.47,13690.0,85.7814,85.7814,85.7192,85.737,13690.0
2015-06-25 14:20:00,96.48,96.5,96.32,96.35,22344.0,85.7459,85.7637,85.6037,85.6304,22344.0
2015-06-25 14:30:00,96.33,96.43,96.29,96.43,4837.0,85.6126,85.7015,85.577,85.7015,4837.0
2015-06-25 14:40:00,96.43,96.47,96.4,96.45,6305.0,85.7015,85.737,85.6748,85.7192,6305.0
2015-06-25 14:50:00,96.44,96.44,96.32,96.41,8901.0,85.7103,85.7103,85.6037,85.6837,8901.0
2015-06-25 15:00:00,96.43,96.62,96.41,96.6,11431.0,85.7015,85.8703,85.6837,85.8525,11431.0
2015-06-25 15:10:00,96.6,96.63,96.48,96.49,14181.0,85.8525,85.8792,85.7459,85.7548,14181.0
2015-06-25 15:20:00,96.52,96.59,96.48,96.48,12627.0,85.7814,85.8437,85.7459,85.7459,12627.0
2015-06-25 15:30:00,96.48,96.51,96.42,96.47,22326.0,85.7459,85.7726,85.6926,85.737,22326.0
2015-06-25 15:40:00,96.47,96.53,96.41,96.52,32800.0,85.737,85.7903,85.6837,85.7814,32800.0
2015-06-25 15:50:00,96.51,96.58,96.46,96.47,45312.0,85.7726,85.8348,85.7281,85.737,45312.0
2015-06-26 09:30:00,96.48,96.7,96.31,96.6,29326.0,86.0498,86.246,85.8982,86.1568,29326.0
2015-06-26 09:40:00,96.53,96.92,96.32,96.82,33481.0,86.0944,86.4422,85.9071,86.353,33481.0
2015-06-26 09:50:00,96.86,97.22,96.86,97.09,32974.0,86.3887,86.7098,86.3887,86.5939,32974.0
2015-06-26 10:00:00,97.09,97.22,97.02,97.17,24941.0,86.5939,86.7098,86.5314,86.6652,24941.0
2015-06-26 10:10:00,97.19,97.25,97.03,97.14,39162.0,86.683,86.7366,86.5403,86.6384,39162.0
2015-06-26 10:20:00,97.15,97.28,97.06,97.28,37630.0,86.6474,86.7633,86.5671,86.7633,37630.0
2015-06-26 10:30:00,97.27,97.36,97.2,97.32,29653.0,86.7544,86.8347,86.692,86.799,29653.0
2015-06-26 10:40:00,97.3,97.4,97.25,97.27,23891.0,86.7812,86.8703,86.7366,86.7544,23891.0
2015-06-26 10:50:00,97.3,97.42,97.25,97.37,28081.0,86.7812,86.8882,86.7366,86.8436,28081.0
2015-06-26 11:00:00,97.37,97.61,97.34,97.59,38272.0,86.8436,87.0576,86.8168,87.0398,38272.0
2015-06-26 11:10:00,97.6,97.94,97.59,97.78,100849.0,87.0487,87.352,87.0398,87.2093,100849.0
2015-06-26 11:20:00,97.79,97.8,97.53,97.55,18663.0,87.2182,87.2271,86.9863,87.0041,18663.0
2015-06-26 11:30:00,97.56,97.62,97.43,97.47,8841.0,87.013,87.0666,86.8971,86.9328,8841.0
2015-06-26 11:40:00,97.45,97.47,97.3,97.3,10343.0,86.9149,86.9328,86.7812,86.7812,10343.0
2015-06-26 11:50:00,97.27,97.32,97.15,97.15,10663.0,86.7544,86.799,86.6474,86.6474,10663.0
2015-06-26 12:00:00,97.15,97.31,97.13,97.29,9539.0,86.6474,86.7901,86.6295,86.7722,9539.0
2015-06-26 12:10:00,97.3,97.31,97.22,97.27,9009.0,86.7812,86.7901,86.7098,86.7544,9009.0
2015-06-26 12:20:00,97.28,97.28,97.17,97.22,7640.0,86.7633,86.7633,86.6652,86.7098,7640.0
2015-06-26 12:30:00,97.23,97.24,97.04,97.04,13029.0,86.7187,86.7276,86.5493,86.5493,13029.0
2015-06-26 12:40:00,97.05,97.13,96.99,97.1,21669.0,86.5582,86.6295,86.5047,86.6028,21669.0
2015-06-26 12:50:00,97.09,97.12,97.07,97.1,35689.0,86.5939,86.6206,86.576,86.6028,35689.0
2015-06-26 13:00:00,97.09,97.24,97.07,97.11,12077.0,86.5939,86.7276,86.576,86.6117,12077.0
2015-06-26 13:10:00,97.11,97.17,97.05,97.11,13309.0,86.6117,86.6652,86.5582,86.6117,13309.0
2015-06-26 13:20:00,97.12,97.27,97.09,97.27,19450.0,86.6206,86.7544,86.5939,86.7544,19450.0
2015-06-26 13:30:00,97.27,97.28,97.18,97.25,23348.0,86.7544,86.7633,86.6741,86.7366,23348.0
2015-06-26 13:40:00,97.25,97.47,97.25,97.36,15112.0,86.7366,86.9328,86.7366,86.8347,15112.0
2015-06-26 13:50:00,97.37,97.43,97.28,97.28,8848.0,86.8436,86.8971,86.7633,86.7633,8848.0
2015-06-26 14:00:00,97.29,97.31,97.24,97.3,11278.0,86.7722,86.7901,86.7276,86.7812,11278.0
2015-06-26 14:10:00,97.28,97.34,97.24,97.24,15570.0,86.7633,86.8168,86.7276,86.7276,15570.0
2015-06-26 14:20:00,97.24,97.29,97.23,97.28,8388.0,86.7276,86.7722,86.7187,86.7633,8388.0
2015-06-26 14:30:00,97.29,97.35,97.27,97.34,7901.0,86.7722,86.8257,86.7544,86.8168,7901.0
2015-06-26 14:40:00,97.33,97.33,97.23,97.29,19592.0,86.8079,86.8079,86.7187,86.7722,19592.0
2015-06-26 14:50:00,97.3,97.33,97.23,97.27,17416.0,86.7812,86.8079,86.7187,86.7544,17416.0
2015-06-26 15:00:00,97.26,97.47,97.25,97.46,22572.0,86.7455,86.9328,86.7366,86.9239,22572.0
2015-06-26 15:10:00,97.46,97.47,97.34,97.42,13633.0,86.9239,86.9328,86.8168,86.8882,13633.0
2015-06-26 15:20:00,97.44,97.46,97.35,97.43,13227.0,86.906,86.9239,86.8257,86.8971,13227.0
2015-06-26 15:30:00,97.42,97.45,97.27,97.28,20131.0,86.8882,86.9149,86.7544,86.7633,20131.0
2015-06-26 15:40:00,97.29,97.38,97.25,97.32,37821.0,86.7722,86.8525,86.7366,86.799,37821.0
2015-06-26 15:50:00,97.32,97.43,97.3,97.35,94704.0,86.799,86.8971,86.7812,86.8257,94704.0
2015-06-29 09:30:00,96.66,97.06,96.52,96.86,37240.0,86.2103,86.5671,86.0855,86.3887,37240.0
2015-06-29 09:40:00,96.91,97.32,96.8,97.29,24712.0,86.4333,86.799,86.3352,86.7722,24712.0
2015-06-29 09:50:00,97.33,97.33,96.89,96.89,13841.0,86.8079,86.8079,86.4155,86.4155,13841.0
2015-06-29 10:00:00,96.9,96.98,96.76,96.83,36667.0,86.4244,86.4957,86.2995,86.362,36667.0
2015-06-29 10:10:00,96.83,96.94,96.76,96.77,21212.0,86.362,86.4601,86.2995,86.3084,21212.0
2015-06-29 10:20:00,96.76,96.93,96.7,96.78,18946.0,86.2995,86.4511,86.246,86.3174,18946.0
2015-06-29 10:30:00,96.73,96.95,96.72,96.88,14609.0,86.2728,86.469,86.2639,86.4066,14609.0
2015-06-29 10:40:00,96.89,97.04,96.81,96.93,13548.0,86.4155,86.5493,86.3441,86.4511,13548.0
2015-06-29 10:50:00,96.89,96.98,96.74,96.78,13717.0,86.4155,86.4957,86.2817,86.3174,13717.0
2015-06-29 11:00:00,96.75,96.78,96.64,96.65,25073.0,86.2906,86.3174,86.1925,86.2014,25073.0
2015-06-29 11:10:00,96.63,96.83,96.59,96.67,21939.0,86.1836,86.362,86.1479,86.2193,21939.0
2015-06-29 11:20:00,96.67,96.81,96.64,96.71,20170.0,86.2193,86.3441,86.1925,86.2549,20170.0
2015-06-29 11:30:00,96.69,96.71,96.58,96.58,23697.0,86.2371,86.2549,86.139,86.139,23697.0
2015-06-29 11:40:00,96.58,96.65,96.53,96.57,13210.0,86.139,86.2014,86.0944,86.1301,13210.0
2015-06-29 11:50:00,96.59,96.7,96.56,96.68,14886.0,86.1479,86.246,86.1211,86.2282,14886.0
2015-06-29 12:00:00,96.68,96.74,96.62,96.74,11020.0,86.2282,86.2817,86.1747,86.2817,11020.0
2015-06-29 12:10:00,96.72,96.72,96.52,96.52,9431.0,86.2639,86.2639,86.0855,86.0855,9431.0
2015-06-29 12:20:00,96.53,96.57,96.46,96.53,14123.0,86.0944,86.1301,86.032,86.0944,14123.0
2015-06-29 12:30:00,96.51,96.55,96.47,96.48,9723.0,86.0766,86.1122,86.0409,86.0498,9723.0
2015-06-29 12:40:00,96.48,96.58,96.48,96.55,17715.0,86.0498,86.139,86.0498,86.1122,17715.0
2015-06-29 12:50:00,96.53,96.57,96.43,96.48,10551.0,86.0944,86.1301,86.0052,86.0498,10551.0
2015-06-29 13:00:00,96.48,96.49,96.42,96.45,13418.0,86.0498,86.0587,85.9963,86.023,13418.0
2015-06-29 13:10:00,96.43,96.51,96.43,96.49,14734.0,86.0052,86.0766,86.0052,86.0587,14734.0
2015-06-29 13:20:00,96.49,96.57,96.49,96.54,7338.0,86.0587,86.1301,86.0587,86.1033,7338.0
2015-06-29 13:30:00,96.55,96.58,96.5,96.53,11622.0,86.1122,86.139,86.0676,86.0944,11622.0
2015-06-29 13:40:00,96.52,96.53,96.45,96.53,25106.0,86.0855,86.0944,86.023,86.0944,25106.0
2015-06-29 13:50:00,96.53,96.53,96.35,96.38,17150.0,86.0944,86.0944,85.9339,85.9606,17150.0
2015-06-29 14:00:00,96.38,96.39,96.29,96.29,18663.0,85.9606,85.9695,85.8803,85.8803,18663.0
2015-06-29 14:10:00,96.29,96.31,96.05,96.06,35195.0,85.8803,85.8982,85.6663,85.6752,35195.0
2015-06-29 14:20:00,96.04,96.07,95.96,96.0,32138.0,85.6574,85.6841,85.586,85.6217,32138.0
2015-06-29 14:30:00,96.0,96.19,95.96,96.19,54599.0,85.6217,85.7911,85.586,85.7911,54599.0
2015-06-29 14:40:00,96.15,96.24,96.08,96.16,19526.0,85.7555,85.8357,85.693,85.7644,19526.0
2015-06-29 14:50:00,96.16,96.19,95.93,95.94,17057.0,85.7644,85.7911,85.5593,85.5682,17057.0
2015-06-29 15:00:00,95.96,95.96,95.75,95.77,20191.0,85.586,85.586,85.3987,85.4166,20191.0
2015-06-29 15:10:00,95.77,95.83,95.7,95.8,18735.0,85.4166,85.4701,85.3541,85.4433,18735.0
2015-06-29 15:20:00,95.8,95.94,95.76,95.78,18014.0,85.4433,85.5682,85.4076,85.4255,18014.0
2015-06-29 15:30:00,95.74,95.78,95.56,95.57,28782.0,85.3898,85.4255,85.2293,85.2382,28782.0
2015-06-29 15:40:00,95.59,95.59,95.28,95.46,26359.0,85.256,85.256,84.9795,85.1401,26359.0
2015-06-29 15:50:00,95.46,95.57,95.31,95.38,128909.0,85.1401,85.2382,85.0063,85.0687,128909.0
2015-06-30 09:30:00,96.3,96.37,96.09,96.14,30403.0,85.8893,85.9517,85.702,85.7466,30403.0
2015-06-30 09:40:00,96.21,96.48,95.83,95.92,33026.0,85.809,86.0498,85.4701,85.5503,33026.0
2015-06-30 09:50:00,95.99,96.17,95.62,95.63,10700.0,85.6128,85.7733,85.2828,85.2917,10700.0
2015-06-30 10:00:00,95.6,95.71,95.57,95.66,8527.0,85.2649,85.363,85.2382,85.3184,8527.0
2015-06-30 10:10:00,95.66,95.71,95.59,95.59,9580.0,85.3184,85.363,85.256,85.256,9580.0
2015-06-30 10:20:00,95.56,95.69,95.44,95.63,7733.0,85.2293,85.3452,85.1222,85.2917,7733.0
2015-06-30 10:30:00,95.69,95.7,95.55,95.68,9484.0,85.3452,85.3541,85.2203,85.3363,9484.0
2015-06-30 10:40:00,95.65,95.7,95.45,95.49,10884.0,85.3095,85.3541,85.1311,85.1668,10884.0
2015-06-30 10:50:00,95.48,95.69,95.37,95.64,9027.0,85.1579,85.3452,85.0598,85.3006,9027.0
2015-06-30 11:00:00,95.66,95.68,95.51,95.56,16050.0,85.3184,85.3363,85.1847,85.2293,16050.0
2015-06-30 11:10:00,95.56,95.7,95.45,95.62,21885.0,85.2293,85.3541,85.1311,85.2828,21885.0
2015-06-30 11:20:00,95.59,95.63,95.4,95.4,15629.0,85.256,85.2917,85.0866,85.0866,15629.0
2015-06-30 11:30:00,95.42,95.51,95.4,95.51,35359.0,85.1044,85.1847,85.0866,85.1847,35359.0
2015-06-30 11:40:00,95.52,95.67,95.48,95.67,7592.0,85.1936,85.3274,85.1579,85.3274,7592.0
2015-06-30 11:50:00,95.64,95.64,95.48,95.49,6730.0,85.3006,85.3006,85.1579,85.1668,6730.0
2015-06-30 12:00:00,95.48,95.59,95.45,95.59,7839.0,85.1579,85.256,85.1311,85.256,7839.0
2015-06-30 12:10:00,95.58,95.6,95.49,95.53,6592.0,85.2471,85.2649,85.1668,85.2025,6592.0
2015-06-30 12:20:00,95.53,95.54,95.37,95.45,40388.0,85.2025,85.2114,85.0598,85.1311,40388.0
2015-06-30 12:30:00,95.45,95.53,95.35,95.41,36877.0,85.1311,85.2025,85.042,85.0955,36877.0
2015-06-30 12:40:00,95.44,95.5,95.36,95.42,9711.0,85.1222,85.1757,85.0509,85.1044,9711.0
2015-06-30 12:50:00,95.44,95.53,95.39,95.53,16978.0,85.1222,85.2025,85.0776,85.2025,16978.0
2015-06-30 13:00:00,95.52,95.63,95.43,95.46,8974.0,85.1936,85.2917,85.1133,85.1401,8974.0
2015-06-30 13:10:00,95.48,95.5,95.4,95.44,9634.0,85.1579,85.1757,85.0866,85.1222,9634.0
2015-06-30 13:20:00,95.47,95.61,95.42,95.58,9819.0,85.149,85.2739,85.1044,85.2471,9819.0
2015-06-30 13:30:00,95.55,95.74,95.51,95.74,11086.0,85.2203,85.3898,85.1847,85.3898,11086.0
2015-06-30 13:40:00,95.72,95.79,95.69,95.77,8962.0,85.372,85.4344,85.3452,85.4166,8962.0
2015-06-30 13:50:00,95.79,95.92,95.77,95.79,8825.0,85.4344,85.5503,85.4166,85.4344,8825.0
2015-06-30 14:00:00,95.81,96.25,95.8,96.13,21433.0,85.4522,85.8447,85.4433,85.7376,21433.0
2015-06-30 14:10:00,96.08,96.24,96.08,96.16,9601.0,85.693,85.8357,85.693,85.7644,9601.0
2015-06-30 14:20:00,96.15,96.15,95.9,95.93,26914.0,85.7555,85.7555,85.5325,85.5593,26914.0
2015-06-30 14:30:00,95.93,96.0,95.84,95.94,11027.0,85.5593,85.6217,85.479,85.5682,11027.0
2015-06-30 14:40:00,95.93,95.93,95.72,95.76,8246.0,85.5593,85.5593,85.372,85.4076,8246.0
2015-06-30 14:50:00,95.76,95.79,95.52,95.53,13767.0,85.4076,85.4344,85.1936,85.2025,13767.0
2015-06-30 15:00:00,95.55,95.67,95.55,95.58,15496.0,85.2203,85.3274,85.2203,85.2471,15496.0
2015-06-30 15:10:00,95.61,95.62,95.44,95.46,22181.0,85.2739,85.2828,85.1222,85.1401,22181.0
2015-06-30 15:20:00,95.48,95.53,95.41,95.48,18367.0,85.1579,85.2025,85.0955,85.1579,18367.0
2015-06-30 15:30:00,95.47,95.67,95.47,95.62,30591.0,85.149,85.3274,85.149,85.2828,30591.0
2015-06-30 15:40:00,95.6,95.75,95.49,95.75,35186.0,85.2649,85.3987,85.1668,85.3987,35186.0
2015-06-30 15:50:00,95.72,95.79,95.55,95.55,62407.0,85.372,85.4344,85.2203,85.2203,62407.0
2015-07-01 09:30:00,96.23,96.43,96.03,96.33,30526.0,85.8268,86.0052,85.6484,85.916,30526.0
2015-07-01 09:40:00,96.4,96.4,96.09,96.18,14651.0,85.9784,85.9784,85.702,85.7822,14651.0
2015-07-01 09:50:00,96.22,96.28,96.17,96.18,9341.0,85.8179,85.8714,85.7733,85.7822,9341.0
2015-07-01 10:00:00,96.17,96.36,96.09,96.34,11429.0,85.7733,85.9428,85.702,85.9249,11429.0
2015-07-01 10:10:00,96.34,96.34,96.08,96.09,15756.0,85.9249,85.9249,85.693,85.702,15756.0
2015-07-01 10:20:00,96.15,96.26,95.99,96.13,69958.0,85.7555,85.8536,85.6128,85.7376,69958.0
2015-07-01 10:30:00,96.11,96.14,95.86,96.01,14766.0,85.7198,85.7466,85.4968,85.6306,14766.0
2015-07-01 10:40:00,96.03,96.16,95.99,96.04,15399.0,85.6484,85.7644,85.6128,85.6574,15399.0
2015-07-01 10:50:00,96.0,96.17,95.9,96.11,12568.0,85.6217,85.7733,85.5325,85.7198,12568.0
2015-07-01 11:00:00,96.13,96.13,96.0,96.0,9169.0,85.7376,85.7376,85.6217,85.6217,9169.0
2015-07-01 11:10:00,96.01,96.07,95.96,95.98,5658.0,85.6306,85.6841,85.586,85.6039,5658.0
2015-07-01 11:20:00,95.97,96.06,95.95,95.98,7859.0,85.5949,85.6752,85.5771,85.6039,7859.0
2015-07-01 11:30:00,95.96,96.01,95.86,95.87,5892.0,85.586,85.6306,85.4968,85.5057,5892.0
2015-07-01 11:40:00,95.86,96.01,95.82,96.0,7062.0,85.4968,85.6306,85.4611,85.6217,7062.0
2015-07-01 11:50:00,96.0,96.0,95.9,95.91,15474.0,85.6217,85.6217,85.5325,85.5414,15474.0
2015-07-01 12:00:00,95.9,95.99,95.87,95.94,11528.0,85.5325,85.6128,85.5057,85.5682,11528.0
2015-07-01 12:10:00,95.92,96.0,95.84,95.87,10492.0,85.5503,85.6217,85.479,85.5057,10492.0
2015-07-01 12:20:00,95.84,95.86,95.77,95.81,7104.0,85.479,85.4968,85.4166,85.4522,7104.0
2015-07-01 12:30:00,95.82,95.83,95.69,95.78,7935.0,85.4611,85.4701,85.3452,85.4255,7935.0
2015-07-01 12:40:00,95.77,95.78,95.61,95.69,7941.0,85.4166,85.4255,85.2739,85.3452,7941.0
2015-07-01 12:50:00,95.66,95.67,95.51,95.55,14667.0,85.3184,85.3274,85.1847,85.2203,14667.0
2015-07-01 13:00:00,95.53,95.54,95.44,95.48,7390.0,85.2025,85.2114,85.1222,85.1579,7390.0
2015-07-01 13:10:00,95.48,95.61,95.48,95.61,10428.0,85.1579,85.2739,85.1579,85.2739,10428.0
2015-07-01 13:20:00,95.62,95.74,95.61,95.62,9381.0,85.2828,85.3898,85.2739,85.2828,9381.0
2015-07-01 13:30:00,95.65,95.68,95.6,95.61,10053.0,85.3095,85.3363,85.2649,85.2739,10053.0
2015-07-01 13:40:00,95.63,95.79,95.63,95.79,8328.0,85.2917,85.4344,85.2917,85.4344,8328.0
2015-07-01 13:50:00,95.79,95.79,95.65,95.66,10926.0,85.4344,85.4344,85.3095,85.3184,10926.0
2015-07-01 14:00:00,95.66,95.67,95.48,95.59,16486.0,85.3184,85.3274,85.1579,85.256,16486.0
2015-07-01 14:10:00,95.59,95.69,95.58,95.67,4675.0,85.256,85.3452,85.2471,85.3274,4675.0
2015-07-01 14:20:00,95.69,95.71,95.58,95.61,7314.0,85.3452,85.363,85.2471,85.2739,7314.0
2015-07-01 14:30:00,95.61,95.62,95.53,95.59,9408.0,85.2739,85.2828,85.2025,85.256,9408.0
2015-07-01 14:40:00,95.59,95.68,95.56,95.65,8981.0,85.256,85.3363,85.2293,85.3095,8981.0
2015-07-01 14:50:00,95.64,95.73,95.61,95.69,8125.0,85.3006,85.3809,85.2739,85.3452,8125.0
2015-07-01 15:00:00,95.7,95.76,95.67,95.71,12958.0,85.3541,85.4076,85.3274,85.363,12958.0
2015-07-01 15:10:00,95.71,95.86,95.7,95.84,10793.0,85.363,85.4968,85.3541,85.479,10793.0
2015-07-01 15:20:00,95.84,95.95,95.83,95.93,14442.0,85.479,85.5771,85.4701,85.5593,14442.0
2015-07-01 15:30:00,95.93,95.93,95.86,95.93,17854.0,85.5593,85.5593,85.4968,85.5593,17854.0
2015-07-01 15:40:00,95.93,96.03,95.83,96.02,32167.0,85.5593,85.6484,85.4701,85.6395,32167.0
2015-07-01 15:50:00,96.01,96.09,95.96,96.06,56262.0,85.6306,85.702,85.586,85.6752,56262.0
2015-07-02 09:30:00,96.25,96.29,95.98,96.03,15741.0,85.8447,85.8803,85.6039,85.6484,15741.0
2015-07-02 09:40:00,96.01,96.02,95.87,95.87,8774.0,85.6306,85.6395,85.5057,85.5057,8774.0
2015-07-02 09:50:00,95.82,95.84,95.64,95.65,9746.0,85.4611,85.479,85.3006,85.3095,9746.0
2015-07-02 10:00:00,95.67,95.86,95.61,95.7,8811.0,85.3274,85.4968,85.2739,85.3541,8811.0
2015-07-02 10:10:00,95.67,95.74,95.61,95.64,10576.0,85.3274,85.3898,85.2739,85.3006,10576.0
2015-07-02 10:20:00,95.62,95.67,95.58,95.63,9224.0,85.2828,85.3274,85.2471,85.2917,9224.0
2015-07-02 10:30:00,95.6,95.61,95.44,95.46,7080.0,85.2649,85.2739,85.1222,85.1401,7080.0
2015-07-02 10:40:00,95.47,95.52,95.41,95.42,20880.0,85.149,85.1936,85.0955,85.1044,20880.0
2015-07-02 10:50:00,95.4,95.54,95.33,95.51,15543.0,85.0866,85.2114,85.0241,85.1847,15543.0
2015-07-02 11:00:00,95.51,95.52,95.37,95.41,20209.0,85.1847,85.1936,85.0598,85.0955,20209.0
2015-07-02 11:10:00,95.4,95.5,95.37,95.48,10925.0,85.0866,85.1757,85.0598,85.1579,10925.0
2015-07-02 11:20:00,95.48,95.58,95.45,95.52,13052.0,85.1579,85.2471,85.1311,85.1936,13052.0
2015-07-02 11:30:00,95.51,95.67,95.47,95.61,11920.0,85.1847,85.3274,85.149,85.2739,11920.0
2015-07-02 11:40:00,95.61,95.62,95.54,95.56,6608.0,85.2739,85.2828,85.2114,85.2293,6608.0
2015-07-02 11:50:00,95.57,95.57,95.43,95.48,6030.0,85.2382,85.2382,85.1133,85.1579,6030.0
2015-07-02 12:00:00,95.53,95.54,95.44,95.44,10108.0,85.2025,85.2114,85.1222,85.1222,10108.0
2015-07-02 12:10:00,95.45,95.47,95.37,95.37,8203.0,85.1311,85.149,85.0598,85.0598,8203.0
2015-07-02 12:20:00,95.4,95.4,95.31,95.33,6297.0,85.0866,85.0866,85.0063,85.0241,6297.0
2015-07-02 12:30:00,95.33,95.34,95.27,95.28,4112.0,85.0241,85.033,84.9706,84.9795,4112.0
2015-07-02 12:40:00,95.27,95.35,95.26,95.32,7294.0,84.9706,85.042,84.9617,85.0152,7294.0
2015-07-02 12:50:00,95.32,95.43,95.27,95.42,14785.0,85.0152,85.1133,84.9706,85.1044,14785.0
2015-07-02 13:00:00,95.42,95.43,95.35,95.41,8474.0,85.1044,85.1133,85.042,85.0955,8474.0
2015-07-02 13:10:00,95.42,95.43,95.33,95.37,6833.0,85.1044,85.1133,85.0241,85.0598,6833.0
2015-07-02 13:20:00,95.36,95.47,95.34,95.46,4408.0,85.0509,85.149,85.033,85.1401,4408.0
2015-07-02 13:30:00,95.46,95.52,95.44,95.45,8661.0,85.1401,85.1936,85.1222,85.1311,8661.0
2015-07-02 13:40:00,95.44,95.54,95.42,95.53,3304.0,85.1222,85.2114,85.1044,85.2025,3304.0
2015-07-02 13:50:00,95.51,95.52,95.34,95.35,5397.0,85.1847,85.1936,85.033,85.042,5397.0
2015-07-02 14:00:00,95.35,95.4,95.3,95.37,5882.0,85.042,85.0866,84.9974,85.0598,5882.0
2015-07-02 14:10:00,95.36,95.36,95.25,95.31,4463.0,85.0509,85.0509,84.9528,85.0063,4463.0
2015-07-02 14:20:00,95.33,95.39,95.3,95.33,4103.0,85.0241,85.0776,84.9974,85.0241,4103.0
2015-07-02 14:30:00,95.32,95.43,95.31,95.38,4930.0,85.0152,85.1133,85.0063,85.0687,4930.0
2015-07-02 14:40:00,95.39,95.4,95.34,95.4,6110.0,85.0776,85.0866,85.033,85.0866,6110.0
2015-07-02 14:50:00,95.4,95.51,95.33,95.47,12149.0,85.0866,85.1847,85.0241,85.149,12149.0
2015-07-02 15:00:00,95.48,95.52,95.44,95.52,18996.0,85.1579,85.1936,85.1222,85.1936,18996.0
2015-07-02 15:10:00,95.52,95.66,95.52,95.64,40272.0,85.1936,85.3184,85.1936,85.3006,40272.0
2015-07-02 15:20:00,95.66,95.8,95.65,95.76,12320.0,85.3184,85.4433,85.3095,85.4076,12320.0
2015-07-02 15:30:00,95.77,95.77,95.6,95.61,11282.0,85.4166,85.4166,85.2649,85.2739,11282.0
2015-07-02 15:40:00,95.61,95.86,95.59,95.86,30627.0,85.2739,85.4968,85.256,85.4968,30627.0
2015-07-02 15:50:00,95.87,95.91,95.72,95.73,42583.0,85.5057,85.5414,85.372,85.3809,42583.0
2015-07-06 09:30:00,94.92,95.05,94.77,94.96,46633.0,84.6584,84.7744,84.5247,84.6941,46633.0
2015-07-06 09:40:00,94.88,95.02,94.84,95.02,16525.0,84.6228,84.7476,84.5871,84.7476,16525.0
2015-07-06 09:50:00,95.02,95.23,94.97,95.21,27108.0,84.7476,84.9349,84.703,84.9171,27108.0
2015-07-06 10:00:00,95.24,95.3,95.15,95.3,12712.0,84.9439,84.9974,84.8636,84.9974,12712.0
2015-07-06 10:10:00,95.36,95.56,95.3,95.56,12971.0,85.0509,85.2293,84.9974,85.2293,12971.0
2015-07-06 10:20:00,95.55,95.8,95.53,95.77,10143.0,85.2203,85.4433,85.2025,85.4166,10143.0
2015-07-06 10:30:00,95.74,95.78,95.68,95.69,11012.0,85.3898,85.4255,85.3363,85.3452,11012.0
2015-07-06 10:40:00,95.7,95.97,95.63,95.8,20785.0,85.3541,85.5949,85.2917,85.4433,20785.0
2015-07-06 10:50:00,95.8,95.85,95.77,95.8,25316.0,85.4433,85.4879,85.4166,85.4433,25316.0
2015-07-06 11:00:00,95.85,95.95,95.82,95.89,8548.0,85.4879,85.5771,85.4611,85.5236,8548.0
2015-07-06 11:10:00,95.9,95.9,95.77,95.8,12441.0,85.5325,85.5325,85.4166,85.4433,12441.0
2015-07-06 11:20:00,95.79,95.83,95.77,95.78,18479.0,85.4344,85.4701,85.4166,85.4255,18479.0
2015-07-06 11:30:00,95.77,95.85,95.76,95.85,10042.0,85.4166,85.4879,85.4076,85.4879,10042.0
2015-07-06 11:40:00,95.85,95.86,95.78,95.84,5876.0,85.4879,85.4968,85.4255,85.479,5876.0
2015-07-06 11:50:00,95.86,95.91,95.78,95.91,4729.0,85.4968,85.5414,85.4255,85.5414,4729.0
2015-07-06 12:00:00,95.9,95.9,95.78,95.79,3039.0,85.5325,85.5325,85.4255,85.4344,3039.0
2015-07-06 12:10:00,95.8,96.03,95.8,95.99,7117.0,85.4433,85.6484,85.4433,85.6128,7117.0
2015-07-06 12:20:00,96.0,96.05,95.94,95.98,3322.0,85.6217,85.6663,85.5682,85.6039,3322.0
2015-07-06 12:30:00,95.95,95.95,95.82,95.85,2491.0,85.5771,85.5771,85.4611,85.4879,2491.0
2015-07-06 12:40:00,95.83,95.9,95.83,95.85,3633.0,85.4701,85.5325,85.4701,85.4879,3633.0
2015-07-06 12:50:00,95.84,95.88,95.8,95.87,4067.0,85.479,85.5147,85.4433,85.5057,4067.0
2015-07-06 13:00:00,95.88,95.94,95.88,95.89,3246.0,85.5147,85.5682,85.5147,85.5236,3246.0
2015-07-06 13:10:00,95.86,95.89,95.66,95.69,20479.0,85.4968,85.5236,85.3184,85.3452,20479.0
2015-07-06 13:20:00,95.68,95.75,95.64,95.69,10168.0,85.3363,85.3987,85.3006,85.3452,10168.0
2015-07-06 13:30:00,95.69,95.74,95.65,95.73,17407.0,85.3452,85.3898,85.3095,85.3809,17407.0
2015-07-06 13:40:00,95.73,95.73,95.59,95.65,20543.0,85.3809,85.3809,85.256,85.3095,20543.0
2015-07-06 13:50:00,95.64,95.69,95.6,95.6,13161.0,85.3006,85.3452,85.2649,85.2649,13161.0
2015-07-06 14:00:00,95.59,95.6,95.51,95.58,5578.0,85.256,85.2649,85.1847,85.2471,5578.0
2015-07-06 14:10:00,95.56,95.64,95.55,95.58,6598.0,85.2293,85.3006,85.2203,85.2471,6598.0
2015-07-06 14:20:00,95.57,95.58,95.44,95.45,9417.0,85.2382,85.2471,85.1222,85.1311,9417.0
2015-07-06 14:30:00,95.45,95.46,95.41,95.41,6372.0,85.1311,85.1401,85.0955,85.0955,6372.0
2015-07-06 14:40:00,95.41,95.56,95.36,95.53,8957.0,85.0955,85.2293,85.0509,85.2025,8957.0
2015-07-06 14:50:00,95.53,95.53,95.46,95.47,7113.0,85.2025,85.2025,85.1401,85.149,7113.0
2015-07-06 15:00:00,95.47,95.58,95.46,95.57,7774.0,85.149,85.2471,85.1401,85.2382,7774.0
2015-07-06 15:10:00,95.56,95.7,95.56,95.64,12735.0,85.2293,85.3541,85.2293,85.3006,12735.0
2015-07-06 15:20:00,95.65,95.8,95.64,95.76,34663.0,85.3095,85.4433,85.3006,85.4076,34663.0
2015-07-06 15:30:00,95.77,96.05,95.76,95.96,31892.0,85.4166,85.6663,85.4076,85.586,31892.0
2015-07-06 15:40:00,95.94,95.96,95.89,95.96,34025.0,85.5682,85.586,85.5236,85.586,34025.0
2015-07-06 15:50:00,95.96,96.02,95.92,96.01,54930.0,85.586,85.6395,85.5503,85.6306,54930.0
2015-07-07 09:30:00,96.38,96.5,96.0,96.08,17728.0,85.9606,86.0676,85.6217,85.693,17728.0
2015-07-07 09:40:00,96.16,96.37,96.03,96.07,10068.0,85.7644,85.9517,85.6484,85.6841,10068.0
2015-07-07 09:50:00,96.03,96.25,95.95,96.02,9960.0,85.6484,85.8447,85.5771,85.6395,9960.0
2015-07-07 10:00:00,96.05,96.06,95.82,96.03,18580.0,85.6663,85.6752,85.4611,85.6484,18580.0
2015-07-07 10:10:00,96.0,96.19,96.0,96.11,14965.0,85.6217,85.7911,85.6217,85.7198,14965.0
2015-07-07 10:20:00,96.08,96.11,95.9,95.99,16634.0,85.693,85.7198,85.5325,85.6128,16634.0
2015-07-07 10:30:00,95.92,95.92,95.69,95.73,22932.0,85.5503,85.5503,85.3452,85.3809,22932.0
2015-07-07 10:40:00,95.73,95.75,95.46,95.71,14033.0,85.3809,85.3987,85.1401,85.363,14033.0
2015-07-07 10:50:00,95.73,95.88,95.69,95.77,14860.0,85.3809,85.5147,85.3452,85.4166,14860.0
2015-07-07 11:00:00,95.77,95.77,95.45,95.58,15775.0,85.4166,85.4166,85.1311,85.2471,15775.0
2015-07-07 11:10:00,95.58,95.65,95.55,95.56,15068.0,85.2471,85.3095,85.2203,85.2293,15068.0
2015-07-07 11:20:00,95.57,95.57,95.14,95.2,22637.0,85.2382,85.2382,84.8547,84.9082,22637.0
2015-07-07 11:30:00,95.21,95.35,95.05,95.35,9623.0,84.9171,85.042,84.7744,85.042,9623.0
2015-07-07 11:40:00,95.32,95.56,95.31,95.47,13206.0,85.0152,85.2293,85.0063,85.149,13206.0
2015-07-07 11:50:00,95.49,95.77,95.37,95.7,13439.0,85.1668,85.4166,85.0598,85.3541,13439.0
2015-07-07 12:00:00,95.68,95.86,95.63,95.75,23955.0,85.3363,85.4968,85.2917,85.3987,23955.0
2015-07-07 12:10:00,95.75,95.75,95.59,95.69,5875.0,85.3987,85.3987,85.256,85.3452,5875.0
2015-07-07 12:20:00,95.71,95.77,95.57,95.67,6662.0,85.363,85.4166,85.2382,85.3274,6662.0
2015-07-07 12:30:00,95.64,95.87,95.59,95.87,10379.0,85.3006,85.5057,85.256,85.5057,10379.0
2015-07-07 12:40:00,95.88,96.02,95.79,95.98,9263.0,85.5147,85.6395,85.4344,85.6039,9263.0
2015-07-07 12:50:00,95.98,96.19,95.93,96.08,21624.0,85.6039,85.7911,85.5593,85.693,21624.0
2015-07-07 13:00:00,96.11,96.13,96.0,96.13,13581.0,85.7198,85.7376,85.6217,85.7376,13581.0
2015-07-07 13:10:00,96.12,96.41,96.11,96.19,13897.0,85.7287,85.9874,85.7198,85.7911,13897.0
2015-07-07 13:20:00,96.19,96.26,96.08,96.24,10505.0,85.7911,85.8536,85.693,85.8357,10505.0
2015-07-07 13:30:00,96.3,96.31,96.16,96.21,8472.0,85.8893,85.8982,85.7644,85.809,8472.0
2015-07-07 13:40:00,96.25,96.29,96.12,96.26,14612.0,85.8447,85.8803,85.7287,85.8536,14612.0
2015-07-07 13:50:00,96.29,96.29,96.19,96.22,8144.0,85.8803,85.8803,85.7911,85.8179,8144.0
2015-07-07 14:00:00,96.22,96.27,96.13,96.22,10514.0,85.8179,85.8625,85.7376,85.8179,10514.0
2015-07-07 14:10:00,96.23,96.25,95.91,95.92,14227.0,85.8268,85.8447,85.5414,85.5503,14227.0
2015-07-07 14:20:00,95.93,95.98,95.87,95.88,14823.0,85.5593,85.6039,85.5057,85.5147,14823.0
2015-07-07 14:30:00,95.9,96.23,95.9,96.21,10804.0,85.5325,85.8268,85.5325,85.809,10804.0
2015-07-07 14:40:00,96.22,96.65,96.21,96.5,19078.0,85.8179,86.2014,85.809,86.0676,19078.0
2015-07-07 14:50:00,96.51,96.78,96.44,96.75,13924.0,86.0766,86.3174,86.0141,86.2906,13924.0
2015-07-07 15:00:00,96.74,96.8,96.62,96.73,19052.0,86.2817,86.3352,86.1747,86.2728,19052.0
2015-07-07 15:10:00,96.72,96.83,96.67,96.82,39069.0,86.2639,86.362,86.2193,86.353,39069.0
2015-07-07 15:20:00,96.82,96.93,96.73,96.84,21505.0,86.353,86.4511,86.2728,86.3709,21505.0
2015-07-07 15:30:00,96.85,96.99,96.82,96.95,49475.0,86.3798,86.5047,86.353,86.469,49475.0
2015-07-07 15:40:00,96.92,96.93,96.74,96.79,44370.0,86.4422,86.4511,86.2817,86.3263,44370.0
2015-07-07 15:50:00,96.78,96.99,96.78,96.93,92359.0,86.3174,86.5047,86.3174,86.4511,92359.0
2015-07-08 09:30:00,96.45,96.52,96.11,96.36,24281.0,86.023,86.0855,85.7198,85.9428,24281.0
2015-07-08 09:40:00,96.5,96.5,95.99,95.99,7122.0,86.0676,86.0676,85.6128,85.6128,7122.0
2015-07-08 09:50:00,96.04,96.13,95.92,96.06,7468.0,85.6574,85.7376,85.5503,85.6752,7468.0
2015-07-08 10:00:00,96.05,96.05,95.74,96.01,8705.0,85.6663,85.6663,85.3898,85.6306,8705.0
2015-07-08 10:10:00,96.01,96.03,95.9,96.01,8770.0,85.6306,85.6484,85.5325,85.6306,8770.0
2015-07-08 10:20:00,96.02,96.06,95.89,96.0,7412.0,85.6395,85.6752,85.5236,85.6217,7412.0
2015-07-08 10:30:00,95.96,96.12,95.87,96.1,11011.0,85.586,85.7287,85.5057,85.7109,11011.0
2015-07-08 10:40:00,96.09,96.23,96.04,96.14,7730.0,85.702,85.8268,85.6574,85.7466,7730.0
2015-07-08 10:50:00,96.16,96.41,96.15,96.37,9580.0,85.7644,85.9874,85.7555,85.9517,9580.0
2015-07-08 11:00:00,96.29,96.31,96.12,96.12,10879.0,85.8803,85.8982,85.7287,85.7287,10879.0
2015-07-08 11:10:00,96.14,96.15,96.08,96.14,9430.0,85.7466,85.7555,85.693,85.7466,9430.0
2015-07-08 11:20:00,96.15,96.16,96.05,96.09,20188.0,85.7555,85.7644,85.6663,85.702,20188.0
2015-07-08 11:30:00,96.06,96.19,96.04,96.1,6975.0,85.6752,85.7911,85.6574,85.7109,6975.0
2015-07-08 11:40:00,96.08,96.08,95.96,96.0,4446.0,85.693,85.693,85.586,85.6217,4446.0
2015-07-08 11:50:00,95.95,95.95,95.68,95.8,4149.0,85.5771,85.5771,85.3363,85.4433,4149.0
2015-07-08 12:00:00,95.77,95.9,95.74,95.82,4050.0,85.4166,85.5325,85.3898,85.4611,4050.0
2015-07-08 12:10:00,95.75,95.79,95.71,95.78,8825.0,85.3987,85.4344,85.363,85.4255,8825.0
2015-07-08 12:20:00,95.8,95.92,95.77,95.77,7368.0,85.4433,85.5503,85.4166,85.4166,7368.0
2015-07-08 12:30:00,95.78,95.79,95.66,95.66,2600.0,85.4255,85.4344,85.3184,85.3184,2600.0
2015-07-08 12:40:00,95.66,95.71,95.58,95.69,4500.0,85.3184,85.363,85.2471,85.3452,4500.0
2015-07-08 12:50:00,95.69,95.97,95.69,95.97,4582.0,85.3452,85.5949,85.3452,85.5949,4582.0
2015-07-08 13:00:00,95.92,95.92,95.81,95.88,10615.0,85.5503,85.5503,85.4522,85.5147,10615.0
2015-07-08 13:10:00,95.89,96.09,95.88,96.08,14010.0,85.5236,85.702,85.5147,85.693,14010.0
2015-07-08 13:20:00,96.08,96.09,95.91,96.01,6028.0,85.693,85.702,85.5414,85.6306,6028.0
2015-07-08 13:30:00,96.02,96.02,95.93,95.93,8567.0,85.6395,85.6395,85.5593,85.5593,8567.0
2015-07-08 13:40:00,95.92,96.04,95.92,96.04,6275.0,85.5503,85.6574,85.5503,85.6574,6275.0
2015-07-08 13:50:00,96.0,96.12,95.97,96.05,14044.0,85.6217,85.7287,85.5949,85.6663,14044.0
2015-07-08 14:00:00,96.08,96.08,95.83,95.89,22560.0,85.693,85.693,85.4701,85.5236,22560.0
2015-07-08 14:10:00,95.94,96.09,95.83,95.84,12494.0,85.5682,85.702,85.4701,85.479,12494.0
2015-07-08 14:20:00,95.82,95.92,95.79,95.87,11600.0,85.4611,85.5503,85.4344,85.5057,11600.0
2015-07-08 14:30:00,95.89,95.93,95.75,95.8,17372.0,85.5236,85.5593,85.3987,85.4433,17372.0
2015-07-08 14:40:00,95.8,95.82,95.63,95.64,44271.0,85.4433,85.4611,85.2917,85.3006,44271.0
2015-07-08 14:50:00,95.63,95.83,95.54,95.55,18539.0,85.2917,85.4701,85.2114,85.2203,18539.0
2015-07-08 15:00:00,95.57,95.83,95.57,95.75,13749.0,85.2382,85.4701,85.2382,85.3987,13749.0
2015-07-08 15:10:00,95.78,95.95,95.78,95.81,14408.0,85.4255,85.5771,85.4255,85.4522,14408.0
2015-07-08 15:20:00,95.8,95.81,95.45,95.45,21903.0,85.4433,85.4522,85.1311,85.1311,21903.0
2015-07-08 15:30:00,95.44,95.67,95.44,95.61,24483.0,85.1222,85.3274,85.1222,85.2739,24483.0
2015-07-08 15:40:00,95.62,95.76,95.52,95.68,34232.0,85.2828,85.4076,85.1936,85.3363,34232.0
2015-07-08 15:50:00,95.67,95.67,95.4,95.46,124924.0,85.3274,85.3274,85.0866,85.1401,124924.0
2015-07-09 09:30:00,96.75,96.87,96.39,96.61,26334.0,86.2906,86.3976,85.9695,86.1657,26334.0
2015-07-09 09:40:00,96.61,96.78,96.3,96.56,14374.0,86.1657,86.3174,85.8893,86.1211,14374.0
2015-07-09 09:50:00,96.6,96.62,96.51,96.6,8772.0,86.1568,86.1747,86.0766,86.1568,8772.0
2015-07-09 10:00:00,96.55,96.66,96.32,96.42,12091.0,86.1122,86.2103,85.9071,85.9963,12091.0
2015-07-09 10:10:00,96.45,96.53,96.32,96.35,13278.0,86.023,86.0944,85.9071,85.9339,13278.0
2015-07-09 10:20:00,96.34,96.45,96.24,96.24,24589.0,85.9249,86.023,85.8357,85.8357,24589.0
2015-07-09 10:30:00,96.24,96.37,96.24,96.26,16613.0,85.8357,85.9517,85.8357,85.8536,16613.0
2015-07-09 10:40:00,96.26,96.4,96.22,96.4,10640.0,85.8536,85.9784,85.8179,85.9784,10640.0
2015-07-09 10:50:00,96.4,96.46,96.29,96.41,29266.0,85.9784,86.032,85.8803,85.9874,29266.0
2015-07-09 11:00:00,96.43,96.55,96.3,96.54,52114.0,86.0052,86.1122,85.8893,86.1033,52114.0
2015-07-09 11:10:00,96.55,96.75,96.55,96.56,47775.0,86.1122,86.2906,86.1122,86.1211,47775.0
2015-07-09 11:20:00,96.57,96.57,96.43,96.43,17592.0,86.1301,86.1301,86.0052,86.0052,17592.0
2015-07-09 11:30:00,96.46,96.49,96.35,96.43,20078.0,86.032,86.0587,85.9339,86.0052,20078.0
2015-07-09 11:40:00,96.43,96.47,96.35,96.35,14039.0,86.0052,86.0409,85.9339,85.9339,14039.0
2015-07-09 11:50:00,96.36,96.46,96.32,96.32,15088.0,85.9428,86.032,85.9071,85.9071,15088.0
2015-07-09 12:00:00,96.25,96.33,96.14,96.2,10481.0,85.8447,85.916,85.7466,85.8001,10481.0
2015-07-09 12:10:00,96.2,96.23,96.13,96.21,10995.0,85.8001,85.8268,85.7376,85.809,10995.0
2015-07-09 12:20:00,96.2,96.2,96.08,96.08,12128.0,85.8001,85.8001,85.693,85.693,12128.0
2015-07-09 12:30:00,96.06,96.14,96.04,96.05,12997.0,85.6752,85.7466,85.6574,85.6663,12997.0
2015-07-09 12:40:00,96.04,96.16,96.02,96.08,14191.0,85.6574,85.7644,85.6395,85.693,14191.0
2015-07-09 12:50:00,96.1,96.11,96.03,96.06,15471.0,85.7109,85.7198,85.6484,85.6752,15471.0
2015-07-09 13:00:00,96.06,96.09,95.92,95.94,17843.0,85.6752,85.702,85.5503,85.5682,17843.0
2015-07-09 13:10:00,95.94,95.94,95.8,95.82,10878.0,85.5682,85.5682,85.4433,85.4611,10878.0
2015-07-09 13:20:00,95.83,95.85,95.74,95.74,14458.0,85.4701,85.4879,85.3898,85.3898,14458.0
2015-07-09 13:30:00,95.74,95.99,95.74,95.99,6321.0,85.3898,85.6128,85.3898,85.6128,6321.0
2015-07-09 13:40:00,95.96,96.01,95.88,95.94,9605.0,85.586,85.6306,85.5147,85.5682,9605.0
2015-07-09 13:50:00,95.95,96.03,95.88,96.01,5739.0,85.5771,85.6484,85.5147,85.6306,5739.0
2015-07-09 14:00:00,96.02,96.08,95.96,95.98,11025.0,85.6395,85.693,85.586,85.6039,11025.0
2015-07-09 14:10:00,95.97,95.99,95.88,95.89,8187.0,85.5949,85.6128,85.5147,85.5236,8187.0
2015-07-09 14:20:00,95.91,95.95,95.81,95.84,13216.0,85.5414,85.5771,85.4522,85.479,13216.0
2015-07-09 14:30:00,95.86,95.87,95.78,95.8,19211.0,85.4968,85.5057,85.4255,85.4433,19211.0
2015-07-09 14:40:00,95.8,95.83,95.72,95.77,17572.0,85.4433,85.4701,85.372,85.4166,17572.0
2015-07-09 14:50:00,95.79,96.02,95.77,95.94,20893.0,85.4344,85.6395,85.4166,85.5682,20893.0
2015-07-09 15:00:00,95.96,96.02,95.94,96.0,23811.0,85.586,85.6395,85.5682,85.6217,23811.0
2015-07-09 15:10:00,96.0,96.05,95.98,96.03,15090.0,85.6217,85.6663,85.6039,85.6484,15090.0
2015-07-09 15:20:00,96.03,96.03,95.9,95.92,16393.0,85.6484,85.6484,85.5325,85.5503,16393.0
2015-07-09 15:30:00,95.91,95.98,95.81,95.91,19831.0,85.5414,85.6039,85.4522,85.5414,19831.0
2015-07-09 15:40:00,95.89,96.01,95.83,95.88,38310.0,85.5236,85.6306,85.4701,85.5147,38310.0
2015-07-09 15:50:00,95.88,95.91,95.64,95.65,69184.0,85.5147,85.5414,85.3006,85.3095,69184.0
2015-07-10 09:30:00,96.7,96.91,96.14,96.44,42173.0,86.246,86.4333,85.7466,86.0141,42173.0
2015-07-10 09:40:00,96.45,96.57,95.89,95.92,46412.0,86.023,86.1301,85.5236,85.5503,46412.0
2015-07-10 09:50:00,95.93,96.07,95.81,95.81,27240.0,85.5593,85.6841,85.4522,85.4522,27240.0
2015-07-10 10:00:00,95.85,96.03,95.85,96.0,30570.0,85.4879,85.6484,85.4879,85.6217,30570.0
2015-07-10 10:10:00,95.97,96.12,95.96,96.09,14296.0,85.5949,85.7287,85.586,85.702,14296.0
2015-07-10 10:20:00,96.1,96.14,96.02,96.14,24056.0,85.7109,85.7466,85.6395,85.7466,24056.0
2015-07-10 10:30:00,96.15,96.16,96.05,96.08,23231.0,85.7555,85.7644,85.6663,85.693,23231.0
2015-07-10 10:40:00,96.05,96.06,95.91,95.98,21373.0,85.6663,85.6752,85.5414,85.6039,21373.0
2015-07-10 10:50:00,96.0,96.1,95.97,96.04,17848.0,85.6217,85.7109,85.5949,85.6574,17848.0
2015-07-10 11:00:00,96.05,96.14,95.99,96.02,45672.0,85.6663,85.7466,85.6128,85.6395,45672.0
2015-07-10 11:10:00,96.03,96.06,96.0,96.03,48475.0,85.6484,85.6752,85.6217,85.6484,48475.0
2015-07-10 11:20:00,96.03,96.25,96.03,96.24,49421.0,85.6484,85.8447,85.6484,85.8357,49421.0
2015-07-10 11:30:00,96.26,96.31,96.14,96.29,50918.0,85.8536,85.8982,85.7466,85.8803,50918.0
2015-07-10 11:40:00,96.27,96.35,96.23,96.28,34198.0,85.8625,85.9339,85.8268,85.8714,34198.0
2015-07-10 11:50:00,96.29,96.32,96.23,96.27,24707.0,85.8803,85.9071,85.8268,85.8625,24707.0
2015-07-10 12:00:00,96.29,96.3,96.25,96.29,14016.0,85.8803,85.8893,85.8447,85.8803,14016.0
2015-07-10 12:10:00,96.28,96.32,96.26,96.27,19526.0,85.8714,85.9071,85.8536,85.8625,19526.0
2015-07-10 12:20:00,96.28,96.41,96.28,96.4,15755.0,85.8714,85.9874,85.8714,85.9784,15755.0
2015-07-10 12:30:00,96.39,96.39,96.26,96.27,10554.0,85.9695,85.9695,85.8536,85.8625,10554.0
2015-07-10 12:40:00,96.26,96.28,96.15,96.25,14514.0,85.8536,85.8714,85.7555,85.8447,14514.0
2015-07-10 12:50:00,96.26,96.33,96.23,96.32,14880.0,85.8536,85.916,85.8268,85.9071,14880.0
2015-07-10 13:00:00,96.32,96.35,96.24,96.24,15535.0,85.9071,85.9339,85.8357,85.8357,15535.0
2015-07-10 13:10:00,96.22,96.22,96.1,96.15,13102.0,85.8179,85.8179,85.7109,85.7555,13102.0
2015-07-10 13:20:00,96.13,96.21,96.13,96.17,7319.0,85.7376,85.809,85.7376,85.7733,7319.0
2015-07-10 13:30:00,96.18,96.21,96.15,96.18,10996.0,85.7822,85.809,85.7555,85.7822,10996.0
2015-07-10 13:40:00,96.17,96.18,96.08,96.1,15435.0,85.7733,85.7822,85.693,85.7109,15435.0
2015-07-10 13:50:00,96.1,96.15,96.03,96.1,12182.0,85.7109,85.7555,85.6484,85.7109,12182.0
2015-07-10 14:00:00,96.07,96.28,96.07,96.22,19798.0,85.6841,85.8714,85.6841,85.8179,19798.0
2015-07-10 14:10:00,96.22,96.32,96.2,96.32,14994.0,85.8179,85.9071,85.8001,85.9071,14994.0
2015-07-10 14:20:00,96.34,96.37,96.31,96.31,10338.0,85.9249,85.9517,85.8982,85.8982,10338.0
2015-07-10 14:30:00,96.31,96.43,96.3,96.42,16636.0,85.8982,86.0052,85.8893,85.9963,16636.0
2015-07-10 14:40:00,96.42,96.58,96.42,96.5,17566.0,85.9963,86.139,85.9963,86.0676,17566.0
2015-07-10 14:50:00,96.5,96.52,96.43,96.46,15582.0,86.0676,86.0855,86.0052,86.032,15582.0
2015-07-10 15:00:00,96.47,96.49,96.39,96.4,21287.0,86.0409,86.0587,85.9695,85.9784,21287.0
2015-07-10 15:10:00,96.4,96.52,96.4,96.47,27133.0,85.9784,86.0855,85.9784,86.0409,27133.0
2015-07-10 15:20:00,96.47,96.5,96.41,96.43,30626.0,86.0409,86.0676,85.9874,86.0052,30626.0
2015-07-10 15:30:00,96.42,96.44,96.38,96.4,31478.0,85.9963,86.0141,85.9606,85.9784,31478.0
2015-07-10 15:40:00,96.41,96.53,96.4,96.5,39553.0,85.9874,86.0944,85.9784,86.0676,39553.0
2015-07-10 15:50:00,96.5,96.53,96.35,96.36,55940.0,86.0676,86.0944,85.9339,85.9428,55940.0
2015-07-13 09:30:00,97.0,97.31,96.91,97.2,26342.0,86.5136,86.7901,86.4333,86.692,26342.0
2015-07-13 09:40:00,97.2,97.34,97.15,97.25,8118.0,86.692,86.8168,86.6474,86.7366,8118.0
2015-07-13 09:50:00,97.3,97.31,97.09,97.23,11957.0,86.7812,86.7901,86.5939,86.7187,11957.0
2015-07-13 10:00:00,97.24,97.31,97.17,97.29,28548.0,86.7276,86.7901,86.6652,86.7722,28548.0
2015-07-13 10:10:00,97.28,97.41,97.24,97.38,18015.0,86.7633,86.8793,86.7276,86.8525,18015.0
2015-07-13 10:20:00,97.39,97.44,97.29,97.37,10674.0,86.8614,86.906,86.7722,86.8436,10674.0
2015-07-13 10:30:00,97.35,97.38,97.23,97.36,21644.0,86.8257,86.8525,86.7187,86.8347,21644.0
2015-07-13 10:40:00,97.34,97.37,97.28,97.33,11112.0,86.8168,86.8436,86.7633,86.8079,11112.0
2015-07-13 10:50:00,97.32,97.35,97.18,97.21,15231.0,86.799,86.8257,86.6741,86.7009,15231.0
2015-07-13 11:00:00,97.22,97.27,97.18,97.18,20550.0,86.7098,86.7544,86.6741,86.6741,20550.0
2015-07-13 11:10:00,97.18,97.24,97.02,97.07,15473.0,86.6741,86.7276,86.5314,86.576,15473.0
2015-07-13 11:20:00,97.07,97.07,96.92,96.95,16649.0,86.576,86.576,86.4422,86.469,16649.0
2015-07-13 11:30:00,96.95,97.08,96.95,97.08,7755.0,86.469,86.5849,86.469,86.5849,7755.0
2015-07-13 11:40:00,97.09,97.1,97.01,97.03,8918.0,86.5939,86.6028,86.5225,86.5403,8918.0
2015-07-13 11:50:00,97.03,97.08,97.01,97.06,5907.0,86.5403,86.5849,86.5225,86.5671,5907.0
2015-07-13 12:00:00,97.06,97.06,96.99,97.01,4748.0,86.5671,86.5671,86.5047,86.5225,4748.0
2015-07-13 12:10:00,97.02,97.07,96.99,97.03,5885.0,86.5314,86.576,86.5047,86.5403,5885.0
2015-07-13 12:20:00,97.01,97.09,96.98,97.09,6213.0,86.5225,86.5939,86.4957,86.5939,6213.0
2015-07-13 12:30:00,97.08,97.1,96.97,96.98,5869.0,86.5849,86.6028,86.4868,86.4957,5869.0
2015-07-13 12:40:00,97.0,97.03,96.94,96.96,4903.0,86.5136,86.5403,86.4601,86.4779,4903.0
2015-07-13 12:50:00,96.97,97.03,96.93,97.0,7406.0,86.4868,86.5403,86.4511,86.5136,7406.0
2015-07-13 13:00:00,96.98,97.03,96.96,97.03,4325.0,86.4957,86.5403,86.4779,86.5403,4325.0
2015-07-13 13:10:00,97.02,97.1,97.01,97.05,11130.0,86.5314,86.6028,86.5225,86.5582,11130.0
2015-07-13 13:20:00,97.04,97.09,97.04,97.04,43382.0,86.5493,86.5939,86.5493,86.5493,43382.0
2015-07-13 13:30:00,97.04,97.07,97.01,97.01,16033.0,86.5493,86.576,86.5225,86.5225,16033.0
2015-07-13 13:40:00,97.03,97.05,96.99,96.99,17543.0,86.5403,86.5582,86.5047,86.5047,17543.0
2015-07-13 13:50:00,97.0,97.06,96.99,97.06,14688.0,86.5136,86.5671,86.5047,86.5671,14688.0
2015-07-13 14:00:00,97.07,97.2,97.07,97.18,13329.0,86.576,86.692,86.576,86.6741,13329.0
2015-07-13 14:10:00,97.18,97.23,97.16,97.2,7609.0,86.6741,86.7187,86.6563,86.692,7609.0
2015-07-13 14:20:00,97.21,97.32,97.21,97.29,8277.0,86.7009,86.799,86.7009,86.7722,8277.0
2015-07-13 14:30:00,97.3,97.39,97.3,97.37,12396.0,86.7812,86.8614,86.7812,86.8436,12396.0
2015-07-13 14:40:00,97.36,97.38,97.33,97.37,9447.0,86.8347,86.8525,86.8079,86.8436,9447.0
2015-07-13 14:50:00,97.36,97.55,97.36,97.54,15609.0,86.8347,87.0041,86.8347,86.9952,15609.0
2015-07-13 15:00:00,97.54,97.57,97.45,97.49,11862.0,86.9952,87.022,86.9149,86.9506,11862.0
2015-07-13 15:10:00,97.5,97.52,97.43,97.44,14284.0,86.9595,86.9774,86.8971,86.906,14284.0
2015-07-13 15:20:00,97.44,97.57,97.42,97.53,13418.0,86.906,87.022,86.8882,86.9863,13418.0
2015-07-13 15:30:00,97.55,97.58,97.48,97.58,25994.0,87.0041,87.0309,86.9417,87.0309,25994.0
2015-07-13 15:40:00,97.57,97.68,97.57,97.65,35210.0,87.022,87.1201,87.022,87.0933,35210.0
2015-07-13 15:50:00,97.65,97.69,97.6,97.61,54396.0,87.0933,87.129,87.0487,87.0576,54396.0
2015-07-14 09:30:00,97.77,97.89,97.45,97.7,18395.0,87.2003,87.3074,86.9149,87.1379,18395.0
2015-07-14 09:40:00,97.71,97.99,97.71,97.89,10681.0,87.1468,87.3966,87.1468,87.3074,10681.0
2015-07-14 09:50:00,97.9,98.14,97.9,98.07,23111.0,87.3163,87.5303,87.3163,87.4679,23111.0
2015-07-14 10:00:00,98.07,98.1,97.84,97.84,13962.0,87.4679,87.4947,87.2628,87.2628,13962.0
2015-07-14 10:10:00,97.84,97.92,97.76,97.82,15374.0,87.2628,87.3341,87.1914,87.2449,15374.0
2015-07-14 10:20:00,97.82,97.93,97.82,97.89,9534.0,87.2449,87.343,87.2449,87.3074,9534.0
2015-07-14 10:30:00,97.9,97.96,97.81,97.91,17208.0,87.3163,87.3698,87.236,87.3252,17208.0
2015-07-14 10:40:00,97.9,97.93,97.81,97.84,10438.0,87.3163,87.343,87.236,87.2628,10438.0
2015-07-14 10:50:00,97.84,97.9,97.78,97.82,10685.0,87.2628,87.3163,87.2093,87.2449,10685.0
2015-07-14 11:00:00,97.83,97.89,97.8,97.87,22141.0,87.2539,87.3074,87.2271,87.2895,22141.0
2015-07-14 11:10:00,97.87,97.98,97.87,97.89,21630.0,87.2895,87.3876,87.2895,87.3074,21630.0
2015-07-14 11:20:00,97.88,97.97,97.85,97.97,31887.0,87.2984,87.3787,87.2717,87.3787,31887.0
2015-07-14 11:30:00,97.98,98.01,97.91,97.93,9570.0,87.3876,87.4144,87.3252,87.343,9570.0
2015-07-14 11:40:00,97.93,97.93,97.82,97.82,12635.0,87.343,87.343,87.2449,87.2449,12635.0
2015-07-14 11:50:00,97.86,97.92,97.81,97.91,28922.0,87.2806,87.3341,87.236,87.3252,28922.0
2015-07-14 12:00:00,97.92,97.97,97.9,97.95,17095.0,87.3341,87.3787,87.3163,87.3609,17095.0
2015-07-14 12:10:00,97.96,97.99,97.92,97.92,8595.0,87.3698,87.3966,87.3341,87.3341,8595.0
2015-07-14 12:20:00,97.93,97.94,97.87,97.87,5350.0,87.343,87.352,87.2895,87.2895,5350.0
2015-07-14 12:30:00,97.88,97.91,97.85,97.85,18085.0,87.2984,87.3252,87.2717,87.2717,18085.0
2015-07-14 12:40:00,97.86,97.93,97.85,97.9,10935.0,87.2806,87.343,87.2717,87.3163,10935.0
2015-07-14 12:50:00,97.93,98.01,97.93,97.98,6153.0,87.343,87.4144,87.343,87.3876,6153.0
2015-07-14 13:00:00,97.98,98.02,97.95,98.01,6544.0,87.3876,87.4233,87.3609,87.4144,6544.0
2015-07-14 13:10:00,98.02,98.08,97.96,97.98,7040.0,87.4233,87.4768,87.3698,87.3876,7040.0
2015-07-14 13:20:00,98.0,98.05,97.98,98.05,4346.0,87.4055,87.4501,87.3876,87.4501,4346.0
2015-07-14 13:30:00,98.05,98.07,98.01,98.03,6158.0,87.4501,87.4679,87.4144,87.4322,6158.0
2015-07-14 13:40:00,98.03,98.06,98.0,98.01,6593.0,87.4322,87.459,87.4055,87.4144,6593.0
2015-07-14 13:50:00,98.01,98.04,98.0,98.02,5406.0,87.4144,87.4412,87.4055,87.4233,5406.0
2015-07-14 14:00:00,98.04,98.2,98.03,98.19,29104.0,87.4412,87.5839,87.4322,87.5749,29104.0
2015-07-14 14:10:00,98.19,98.25,98.15,98.25,12942.0,87.5749,87.6284,87.5393,87.6284,12942.0
2015-07-14 14:20:00,98.26,98.3,98.24,98.3,6787.0,87.6374,87.673,87.6195,87.673,6787.0
2015-07-14 14:30:00,98.3,98.39,98.29,98.39,25753.0,87.673,87.7533,87.6641,87.7533,25753.0
2015-07-14 14:40:00,98.38,98.4,98.37,98.39,11063.0,87.7444,87.7622,87.7355,87.7533,11063.0
2015-07-14 14:50:00,98.4,98.48,98.39,98.47,17449.0,87.7622,87.8336,87.7533,87.8247,17449.0
2015-07-14 15:00:00,98.47,98.5,98.43,98.43,12723.0,87.8247,87.8514,87.789,87.789,12723.0
2015-07-14 15:10:00,98.42,98.45,98.4,98.4,12931.0,87.7801,87.8068,87.7622,87.7622,12931.0
2015-07-14 15:20:00,98.4,98.4,98.37,98.39,12721.0,87.7622,87.7622,87.7355,87.7533,12721.0
2015-07-14 15:30:00,98.4,98.42,98.29,98.31,16602.0,87.7622,87.7801,87.6641,87.682,16602.0
2015-07-14 15:40:00,98.31,98.33,98.28,98.3,24252.0,87.682,87.6998,87.6552,87.673,24252.0
2015-07-14 15:50:00,98.3,98.33,98.25,98.28,75346.0,87.673,87.6998,87.6284,87.6552,75346.0
2015-07-15 09:30:00,98.28,98.28,97.89,98.0,24693.0,87.6552,87.6552,87.3074,87.4055,24693.0
2015-07-15 09:40:00,98.04,98.16,97.88,97.89,27542.0,87.4412,87.5482,87.2984,87.3074,27542.0
2015-07-15 09:50:00,97.91,98.04,97.87,98.02,12360.0,87.3252,87.4412,87.2895,87.4233,12360.0
2015-07-15 10:00:00,98.04,98.15,98.01,98.15,7916.0,87.4412,87.5393,87.4144,87.5393,7916.0
2015-07-15 10:10:00,98.13,98.29,98.06,98.2,11548.0,87.5214,87.6641,87.459,87.5839,11548.0
2015-07-15 10:20:00,98.15,98.26,98.11,98.24,16302.0,87.5393,87.6374,87.5036,87.6195,16302.0
2015-07-15 10:30:00,98.22,98.3,98.12,98.25,15095.0,87.6017,87.673,87.5125,87.6284,15095.0
2015-07-15 10:40:00,98.26,98.29,98.2,98.2,16914.0,87.6374,87.6641,87.5839,87.5839,16914.0
2015-07-15 10:50:00,98.22,98.24,98.12,98.16,25394.0,87.6017,87.6195,87.5125,87.5482,25394.0
2015-07-15 11:00:00,98.16,98.21,98.08,98.14,26795.0,87.5482,87.5928,87.4768,87.5303,26795.0
2015-07-15 11:10:00,98.14,98.18,98.05,98.15,26912.0,87.5303,87.566,87.4501,87.5393,26912.0
2015-07-15 11:20:00,98.16,98.24,98.08,98.08,16521.0,87.5482,87.6195,87.4768,87.4768,16521.0
2015-07-15 11:30:00,98.09,98.15,98.03,98.13,14466.0,87.4857,87.5393,87.4322,87.5214,14466.0
2015-07-15 11:40:00,98.11,98.14,98.06,98.07,9466.0,87.5036,87.5303,87.459,87.4679,9466.0
2015-07-15 11:50:00,98.06,98.1,98.0,98.05,11757.0,87.459,87.4947,87.4055,87.4501,11757.0
2015-07-15 12:00:00,98.02,98.1,98.02,98.06,13622.0,87.4233,87.4947,87.4233,87.459,13622.0
2015-07-15 12:10:00,98.07,98.09,98.06,98.07,10186.0,87.4679,87.4857,87.459,87.4679,10186.0
2015-07-15 12:20:00,98.07,98.08,98.03,98.05,4527.0,87.4679,87.4768,87.4322,87.4501,4527.0
2015-07-15 12:30:00,98.05,98.08,97.98,98.07,10735.0,87.4501,87.4768,87.3876,87.4679,10735.0
2015-07-15 12:40:00,98.06,98.08,98.02,98.06,6676.0,87.459,87.4768,87.4233,87.459,6676.0
2015-07-15 12:50:00,98.06,98.07,98.02,98.06,6407.0,87.459,87.4679,87.4233,87.459,6407.0
2015-07-15 13:00:00,98.05,98.07,97.97,98.03,8407.0,87.4501,87.4679,87.3787,87.4322,8407.0
2015-07-15 13:10:00,98.01,98.08,98.0,98.03,15074.0,87.4144,87.4768,87.4055,87.4322,15074.0
2015-07-15 13:20:00,98.03,98.05,97.99,97.99,18626.0,87.4322,87.4501,87.3966,87.3966,18626.0
2015-07-15 13:30:00,98.01,98.05,97.95,97.96,12166.0,87.4144,87.4501,87.3609,87.3698,12166.0
2015-07-15 13:40:00,97.97,98.0,97.9,97.9,7833.0,87.3787,87.4055,87.3163,87.3163,7833.0
2015-07-15 13:50:00,97.91,97.95,97.87,97.9,8077.0,87.3252,87.3609,87.2895,87.3163,8077.0
2015-07-15 14:00:00,97.91,97.94,97.86,97.9,14411.0,87.3252,87.352,87.2806,87.3163,14411.0
2015-07-15 14:10:00,97.9,97.94,97.85,97.92,11025.0,87.3163,87.352,87.2717,87.3341,11025.0
2015-07-15 14:20:00,97.92,97.92,97.8,97.81,17689.0,87.3341,87.3341,87.2271,87.236,17689.0
2015-07-15 14:30:00,97.82,97.84,97.73,97.74,16709.0,87.2449,87.2628,87.1647,87.1736,16709.0
2015-07-15 14:40:00,97.76,97.77,97.56,97.61,17365.0,87.1914,87.2003,87.013,87.0576,17365.0
2015-07-15 14:50:00,97.61,97.63,97.48,97.63,16724.0,87.0576,87.0755,86.9417,87.0755,16724.0
2015-07-15 15:00:00,97.63,97.7,97.61,97.67,52459.0,87.0755,87.1379,87.0576,87.1112,52459.0
2015-07-15 15:10:00,97.66,97.68,97.57,97.61,39861.0,87.1022,87.1201,87.022,87.0576,39861.0
2015-07-15 15:20:00,97.6,97.64,97.51,97.64,31748.0,87.0487,87.0844,86.9684,87.0844,31748.0
2015-07-15 15:30:00,97.63,97.67,97.53,97.55,64120.0,87.0755,87.1112,86.9863,87.0041,64120.0
2015-07-15 15:40:00,97.55,97.59,97.48,97.5,56830.0,87.0041,87.0398,86.9417,86.9595,56830.0
2015-07-15 15:50:00,97.48,97.53,97.44,97.52,144382.0,86.9417,86.9863,86.906,86.9774,144382.0
2015-07-16 09:30:00,98.29,98.29,97.82,97.86,21157.0,87.6641,87.6641,87.2449,87.2806,21157.0
2015-07-16 09:40:00,97.92,98.33,97.92,98.1,9997.0,87.3341,87.6998,87.3341,87.4947,9997.0
2015-07-16 09:50:00,98.14,98.24,97.97,98.1,16829.0,87.5303,87.6195,87.3787,87.4947,16829.0
2015-07-16 10:00:00,98.1,98.19,97.8,97.84,51454.0,87.4947,87.5749,87.2271,87.2628,51454.0
2015-07-16 10:10:00,97.84,97.88,97.64,97.79,17567.0,87.2628,87.2984,87.0844,87.2182,17567.0
2015-07-16 10:20:00,97.78,97.92,97.76,97.76,16207.0,87.2093,87.3341,87.1914,87.1914,16207.0
2015-07-16 10:30:00,97.78,97.79,97.56,97.64,42858.0,87.2093,87.2182,87.013,87.0844,42858.0
2015-07-16 10:40:00,97.65,97.7,97.56,97.61,25589.0,87.0933,87.1379,87.013,87.0576,25589.0
2015-07-16 10:50:00,97.64,97.69,97.59,97.64,27415.0,87.0844,87.129,87.0398,87.0844,27415.0
2015-07-16 11:00:00,97.61,97.65,97.51,97.55,25691.0,87.0576,87.0933,86.9684,87.0041,25691.0
2015-07-16 11:10:00,97.55,97.62,97.49,97.53,34203.0,87.0041,87.0666,86.9506,86.9863,34203.0
2015-07-16 11:20:00,97.52,97.59,97.49,97.52,26972.0,86.9774,87.0398,86.9506,86.9774,26972.0
2015-07-16 11:30:00,97.53,97.59,97.4,97.45,38674.0,86.9863,87.0398,86.8703,86.9149,38674.0
2015-07-16 11:40:00,97.45,97.52,97.4,97.5,22074.0,86.9149,86.9774,86.8703,86.9595,22074.0
2015-07-16 11:50:00,97.5,97.54,97.42,97.5,12364.0,86.9595,86.9952,86.8882,86.9595,12364.0
2015-07-16 12:00:00,97.5,97.51,97.46,97.51,20359.0,86.9595,86.9684,86.9239,86.9684,20359.0
2015-07-16 12:10:00,97.52,97.64,97.5,97.59,26087.0,86.9774,87.0844,86.9595,87.0398,26087.0
2015-07-16 12:20:00,97.58,97.64,97.54,97.63,16819.0,87.0309,87.0844,86.9952,87.0755,16819.0
2015-07-16 12:30:00,97.63,97.64,97.55,97.62,34580.0,87.0755,87.0844,87.0041,87.0666,34580.0
2015-07-16 12:40:00,97.61,97.73,97.6,97.73,22571.0,87.0576,87.1647,87.0487,87.1647,22571.0
2015-07-16 12:50:00,97.73,97.75,97.64,97.73,14817.0,87.1647,87.1825,87.0844,87.1647,14817.0
2015-07-16 13:00:00,97.75,97.82,97.7,97.78,24187.0,87.1825,87.2449,87.1379,87.2093,24187.0
2015-07-16 13:10:00,97.77,97.85,97.73,97.74,8850.0,87.2003,87.2717,87.1647,87.1736,8850.0
2015-07-16 13:20:00,97.72,97.82,97.72,97.81,6988.0,87.1557,87.2449,87.1557,87.236,6988.0
2015-07-16 13:30:00,97.81,97.81,97.7,97.75,5276.0,87.236,87.236,87.1379,87.1825,5276.0
2015-07-16 13:40:00,97.74,97.88,97.72,97.88,30351.0,87.1736,87.2984,87.1557,87.2984,30351.0
2015-07-16 13:50:00,97.85,97.88,97.79,97.8,7258.0,87.2717,87.2984,87.2182,87.2271,7258.0
2015-07-16 14:00:00,97.76,97.8,97.76,97.79,6376.0,87.1914,87.2271,87.1914,87.2182,6376.0
2015-07-16 14:10:00,97.78,97.8,97.71,97.71,12300.0,87.2093,87.2271,87.1468,87.1468,12300.0
2015-07-16 14:20:00,97.74,97.8,97.74,97.8,17932.0,87.1736,87.2271,87.1736,87.2271,17932.0
2015-07-16 14:30:00,97.79,97.89,97.77,97.86,18730.0,87.2182,87.3074,87.2003,87.2806,18730.0
2015-07-16 14:40:00,97.85,97.96,97.84,97.9,15897.0,87.2717,87.3698,87.2628,87.3163,15897.0
2015-07-16 14:50:00,97.89,97.94,97.89,97.93,16526.0,87.3074,87.352,87.3074,87.343,16526.0
2015-07-16 15:00:00,97.94,97.96,97.91,97.95,20816.0,87.352,87.3698,87.3252,87.3609,20816.0
2015-07-16 15:10:00,97.95,98.1,97.94,98.04,45369.0,87.3609,87.4947,87.352,87.4412,45369.0
2015-07-16 15:20:00,98.02,98.04,97.95,98.02,32218.0,87.4233,87.4412,87.3609,87.4233,32218.0
2015-07-16 15:30:00,98.03,98.08,98.0,98.07,23331.0,87.4322,87.4768,87.4055,87.4679,23331.0
2015-07-16 15:40:00,98.06,98.11,98.01,98.11,65989.0,87.459,87.5036,87.4144,87.5036,65989.0
2015-07-16 15:50:00,98.12,98.21,98.09,98.17,65978.0,87.5125,87.5928,87.4857,87.5571,65978.0
2015-07-17 09:30:00,97.87,98.03,97.67,97.78,61527.0,87.2895,87.4322,87.1112,87.2093,61527.0
2015-07-17 09:40:00,97.71,97.8,97.67,97.76,41784.0,87.1468,87.2271,87.1112,87.1914,41784.0
2015-07-17 09:50:00,97.77,97.87,97.75,97.81,13481.0,87.2003,87.2895,87.1825,87.236,13481.0
2015-07-17 10:00:00,97.85,98.0,97.8,97.97,14777.0,87.2717,87.4055,87.2271,87.3787,14777.0
2015-07-17 10:10:00,97.96,98.03,97.89,97.91,16371.0,87.3698,87.4322,87.3074,87.3252,16371.0
2015-07-17 10:20:00,97.92,97.97,97.88,97.9,11523.0,87.3341,87.3787,87.2984,87.3163,11523.0
2015-07-17 10:30:00,97.88,97.91,97.76,97.84,30647.0,87.2984,87.3252,87.1914,87.2628,30647.0
2015-07-17 10:40:00,97.87,97.88,97.75,97.79,11800.0,87.2895,87.2984,87.1825,87.2182,11800.0
2015-07-17 10:50:00,97.79,97.87,97.77,97.8,9627.0,87.2182,87.2895,87.2003,87.2271,9627.0
2015-07-17 11:00:00,97.83,97.83,97.75,97.78,22299.0,87.2539,87.2539,87.1825,87.2093,22299.0
2015-07-17 11:10:00,97.77,97.78,97.69,97.72,11056.0,87.2003,87.2093,87.129,87.1557,11056.0
2015-07-17 11:20:00,97.73,97.76,97.61,97.61,4264.0,87.1647,87.1914,87.0576,87.0576,4264.0
2015-07-17 11:30:00,97.62,97.63,97.54,97.54,5345.0,87.0666,87.0755,86.9952,86.9952,5345.0
2015-07-17 11:40:00,97.55,97.56,97.53,97.55,5872.0,87.0041,87.013,86.9863,87.0041,5872.0
2015-07-17 11:50:00,97.55,97.6,97.52,97.53,4531.0,87.0041,87.0487,86.9774,86.9863,4531.0
2015-07-17 12:00:00,97.53,97.54,97.5,97.52,5460.0,86.9863,86.9952,86.9595,86.9774,5460.0
2015-07-17 12:10:00,97.53,97.54,97.46,97.51,6105.0,86.9863,86.9952,86.9239,86.9684,6105.0
2015-07-17 12:20:00,97.51,97.64,97.5,97.64,11069.0,86.9684,87.0844,86.9595,87.0844,11069.0
2015-07-17 12:30:00,97.63,97.72,97.62,97.72,8933.0,87.0755,87.1557,87.0666,87.1557,8933.0
2015-07-17 12:40:00,97.71,97.72,97.68,97.69,5305.0,87.1468,87.1557,87.1201,87.129,5305.0
2015-07-17 12:50:00,97.67,97.72,97.62,97.7,9119.0,87.1112,87.1557,87.0666,87.1379,9119.0
2015-07-17 13:00:00,97.7,97.71,97.67,97.7,9343.0,87.1379,87.1468,87.1112,87.1379,9343.0
2015-07-17 13:10:00,97.7,97.74,97.68,97.72,10600.0,87.1379,87.1736,87.1201,87.1557,10600.0
2015-07-17 13:20:00,97.72,97.73,97.67,97.72,8253.0,87.1557,87.1647,87.1112,87.1557,8253.0
2015-07-17 13:30:00,97.72,97.73,97.67,97.7,10266.0,87.1557,87.1647,87.1112,87.1379,10266.0
2015-07-17 13:40:00,97.71,97.71,97.59,97.61,7012.0,87.1468,87.1468,87.0398,87.0576,7012.0
2015-07-17 13:50:00,97.61,97.61,97.53,97.58,4500.0,87.0576,87.0576,86.9863,87.0309,4500.0
2015-07-17 14:00:00,97.58,97.63,97.56,97.59,11812.0,87.0309,87.0755,87.013,87.0398,11812.0
2015-07-17 14:10:00,97.61,97.61,97.57,97.6,6800.0,87.0576,87.0576,87.022,87.0487,6800.0
2015-07-17 14:20:00,97.63,97.72,97.62,97.72,17334.0,87.0755,87.1557,87.0666,87.1557,17334.0
2015-07-17 14:30:00,97.73,97.78,97.69,97.77,8424.0,87.1647,87.2093,87.129,87.2003,8424.0
2015-07-17 14:40:00,97.77,97.79,97.75,97.77,9279.0,87.2003,87.2182,87.1825,87.2003,9279.0
2015-07-17 14:50:00,97.78,97.79,97.71,97.74,11687.0,87.2093,87.2182,87.1468,87.1736,11687.0
2015-07-17 15:00:00,97.73,97.79,97.7,97.79,20469.0,87.1647,87.2182,87.1379,87.2182,20469.0
2015-07-17 15:10:00,97.79,97.92,97.78,97.9,24920.0,87.2182,87.3341,87.2093,87.3163,24920.0
2015-07-17 15:20:00,97.91,98.07,97.91,98.07,23625.0,87.3252,87.4679,87.3252,87.4679,23625.0
2015-07-17 15:30:00,98.07,98.14,98.03,98.12,31367.0,87.4679,87.5303,87.4322,87.5125,31367.0
2015-07-17 15:40:00,98.13,98.23,98.11,98.23,34326.0,87.5214,87.6106,87.5036,87.6106,34326.0
2015-07-17 15:50:00,98.23,98.24,98.12,98.21,126726.0,87.6106,87.6195,87.5125,87.5928,126726.0
2015-07-20 09:30:00,98.27,98.37,98.13,98.22,14948.0,87.6463,87.7355,87.5214,87.6017,14948.0
2015-07-20 09:40:00,98.22,98.47,98.05,98.4,47754.0,87.6017,87.8247,87.4501,87.7622,47754.0
2015-07-20 09:50:00,98.43,98.58,98.22,98.22,12242.0,87.789,87.9228,87.6017,87.6017,12242.0
2015-07-20 10:00:00,98.23,98.28,98.18,98.21,14774.0,87.6106,87.6552,87.566,87.5928,14774.0
2015-07-20 10:10:00,98.2,98.3,98.18,98.21,8400.0,87.5839,87.673,87.566,87.5928,8400.0
2015-07-20 10:20:00,98.21,98.24,98.16,98.2,10542.0,87.5928,87.6195,87.5482,87.5839,10542.0
2015-07-20 10:30:00,98.18,98.24,98.17,98.24,14501.0,87.566,87.6195,87.5571,87.6195,14501.0
2015-07-20 10:40:00,98.22,98.28,98.21,98.26,6339.0,87.6017,87.6552,87.5928,87.6374,6339.0
2015-07-20 10:50:00,98.25,98.33,98.15,98.32,14141.0,87.6284,87.6998,87.5393,87.6909,14141.0
2015-07-20 11:00:00,98.32,98.41,98.3,98.31,6855.0,87.6909,87.7712,87.673,87.682,6855.0
2015-07-20 11:10:00,98.31,98.33,98.2,98.23,16708.0,87.682,87.6998,87.5839,87.6106,16708.0
2015-07-20 11:20:00,98.23,98.33,98.23,98.26,5832.0,87.6106,87.6998,87.6106,87.6374,5832.0
2015-07-20 11:30:00,98.26,98.28,98.22,98.25,23963.0,87.6374,87.6552,87.6017,87.6284,23963.0
2015-07-20 11:40:00,98.24,98.3,98.21,98.3,23658.0,87.6195,87.673,87.5928,87.673,23658.0
2015-07-20 11:50:00,98.31,98.37,98.3,98.37,11490.0,87.682,87.7355,87.673,87.7355,11490.0
2015-07-20 12:00:00,98.41,98.47,98.39,98.43,6924.0,87.7712,87.8247,87.7533,87.789,6924.0
2015-07-20 12:10:00,98.45,98.48,98.4,98.4,4742.0,87.8068,87.8336,87.7622,87.7622,4742.0
2015-07-20 12:20:00,98.4,98.42,98.37,98.38,3350.0,87.7622,87.7801,87.7355,87.7444,3350.0
2015-07-20 12:30:00,98.4,98.45,98.4,98.41,5233.0,87.7622,87.8068,87.7622,87.7712,5233.0
2015-07-20 12:40:00,98.4,98.54,98.4,98.51,8707.0,87.7622,87.8871,87.7622,87.8603,8707.0
2015-07-20 12:50:00,98.51,98.6,98.51,98.58,10075.0,87.8603,87.9406,87.8603,87.9228,10075.0
2015-07-20 13:00:00,98.57,98.65,98.57,98.62,13428.0,87.9139,87.9852,87.9139,87.9584,13428.0
2015-07-20 13:10:00,98.62,98.66,98.62,98.62,6943.0,87.9584,87.9941,87.9584,87.9584,6943.0
2015-07-20 13:20:00,98.61,98.61,98.56,98.57,9329.0,87.9495,87.9495,87.9049,87.9139,9329.0
2015-07-20 13:30:00,98.58,98.59,98.5,98.5,4214.0,87.9228,87.9317,87.8514,87.8514,4214.0
2015-07-20 13:40:00,98.49,98.52,98.42,98.46,9913.0,87.8425,87.8693,87.7801,87.8157,9913.0
2015-07-20 13:50:00,98.47,98.47,98.34,98.35,22689.0,87.8247,87.8247,87.7087,87.7176,22689.0
2015-07-20 14:00:00,98.34,98.35,98.26,98.3,11901.0,87.7087,87.7176,87.6374,87.673,11901.0
2015-07-20 14:10:00,98.3,98.33,98.29,98.3,4834.0,87.673,87.6998,87.6641,87.673,4834.0
2015-07-20 14:20:00,98.3,98.43,98.3,98.41,6103.0,87.673,87.789,87.673,87.7712,6103.0
2015-07-20 14:30:00,98.41,98.44,98.33,98.34,7622.0,87.7712,87.7979,87.6998,87.7087,7622.0
2015-07-20 14:40:00,98.36,98.45,98.36,98.42,4557.0,87.7266,87.8068,87.7266,87.7801,4557.0
2015-07-20 14:50:00,98.42,98.44,98.37,98.43,5130.0,87.7801,87.7979,87.7355,87.789,5130.0
2015-07-20 15:00:00,98.43,98.57,98.42,98.56,14674.0,87.789,87.9139,87.7801,87.9049,14674.0
2015-07-20 15:10:00,98.56,98.63,98.45,98.45,14349.0,87.9049,87.9674,87.8068,87.8068,14349.0
2015-07-20 15:20:00,98.44,98.51,98.41,98.45,20024.0,87.7979,87.8603,87.7712,87.8068,20024.0
2015-07-20 15:30:00,98.46,98.53,98.44,98.44,15334.0,87.8157,87.8782,87.7979,87.7979,15334.0
2015-07-20 15:40:00,98.43,98.49,98.33,98.33,25017.0,87.789,87.8425,87.6998,87.6998,25017.0
2015-07-20 15:50:00,98.34,98.41,98.28,98.37,48833.0,87.7087,87.7712,87.6552,87.7355,48833.0
2015-07-21 09:30:00,98.46,98.69,98.22,98.68,22696.0,87.8157,88.0209,87.6017,88.012,22696.0
2015-07-21 09:40:00,98.6,98.76,98.46,98.59,26493.0,87.9406,88.0833,87.8157,87.9317,26493.0
2015-07-21 09:50:00,98.61,98.72,98.57,98.6,11885.0,87.9495,88.0476,87.9139,87.9406,11885.0
2015-07-21 10:00:00,98.6,98.6,98.46,98.49,11569.0,87.9406,87.9406,87.8157,87.8425,11569.0
2015-07-21 10:10:00,98.46,98.69,98.44,98.68,13928.0,87.8157,88.0209,87.7979,88.012,13928.0
2015-07-21 10:20:00,98.69,98.79,98.68,98.79,33084.0,88.0209,88.1101,88.012,88.1101,33084.0
2015-07-21 10:30:00,98.79,98.79,98.6,98.66,28202.0,88.1101,88.1101,87.9406,87.9941,28202.0
2015-07-21 10:40:00,98.67,98.71,98.61,98.66,17595.0,88.003,88.0387,87.9495,87.9941,17595.0
2015-07-21 10:50:00,98.66,98.66,98.42,98.46,19846.0,87.9941,87.9941,87.7801,87.8157,19846.0
2015-07-21 11:00:00,98.46,98.62,98.44,98.55,27448.0,87.8157,87.9584,87.7979,87.896,27448.0
2015-07-21 11:10:00,98.56,98.57,98.4,98.4,33898.0,87.9049,87.9139,87.7622,87.7622,33898.0
2015-07-21 11:20:00,98.37,98.46,98.32,98.46,22620.0,87.7355,87.8157,87.6909,87.8157,22620.0
2015-07-21 11:30:00,98.46,98.5,98.34,98.34,21894.0,87.8157,87.8514,87.7087,87.7087,21894.0
2015-07-21 11:40:00,98.33,98.54,98.32,98.53,15173.0,87.6998,87.8871,87.6909,87.8782,15173.0
2015-07-21 11:50:00,98.55,98.73,98.52,98.73,30203.0,87.896,88.0566,87.8693,88.0566,30203.0
2015-07-21 12:00:00,98.73,98.73,98.49,98.53,17722.0,88.0566,88.0566,87.8425,87.8782,17722.0
2015-07-21 12:10:00,98.54,98.62,98.51,98.51,9250.0,87.8871,87.9584,87.8603,87.8603,9250.0
2015-07-21 12:20:00,98.51,98.67,98.47,98.67,11988.0,87.8603,88.003,87.8247,88.003,11988.0
2015-07-21 12:30:00,98.69,99.0,98.64,98.71,40054.0,88.0209,88.2974,87.9763,88.0387,40054.0
2015-07-21 12:40:00,98.7,98.77,98.7,98.74,23817.0,88.0298,88.0922,88.0298,88.0655,23817.0
2015-07-21 12:50:00,98.73,98.73,98.69,98.73,38237.0,88.0566,88.0566,88.0209,88.0566,38237.0
2015-07-21 13:00:00,98.73,98.74,98.58,98.65,46018.0,88.0566,88.0655,87.9228,87.9852,46018.0
2015-07-21 13:10:00,98.64,98.66,98.59,98.63,22520.0,87.9763,87.9941,87.9317,87.9674,22520.0
2015-07-21 13:20:00,98.61,98.71,98.61,98.7,12941.0,87.9495,88.0387,87.9495,88.0298,12941.0
2015-07-21 13:30:00,98.7,98.7,98.56,98.67,25486.0,88.0298,88.0298,87.9049,88.003,25486.0
2015-07-21 13:40:00,98.68,98.79,98.68,98.78,12695.0,88.012,88.1101,88.012,88.1012,12695.0
2015-07-21 13:50:00,98.78,98.87,98.75,98.86,22795.0,88.1012,88.1814,88.0744,88.1725,22795.0
2015-07-21 14:00:00,98.86,98.91,98.81,98.91,8746.0,88.1725,88.2171,88.1279,88.2171,8746.0
2015-07-21 14:10:00,98.9,98.98,98.88,98.98,21320.0,88.2082,88.2795,88.1903,88.2795,21320.0
2015-07-21 14:20:00,98.98,99.13,98.97,99.12,45155.0,88.2795,88.4133,88.2706,88.4044,45155.0
2015-07-21 14:30:00,99.13,99.19,99.08,99.18,16492.0,88.4133,88.4668,88.3687,88.4579,16492.0
2015-07-21 14:40:00,99.19,99.24,99.18,99.2,33980.0,88.4668,88.5114,88.4579,88.4757,33980.0
2015-07-21 14:50:00,99.18,99.22,99.09,99.22,23352.0,88.4579,88.4936,88.3776,88.4936,23352.0
2015-07-21 15:00:00,99.23,99.23,99.13,99.17,26559.0,88.5025,88.5025,88.4133,88.449,26559.0
2015-07-21 15:10:00,99.18,99.24,99.15,99.21,27666.0,88.4579,88.5114,88.4312,88.4847,27666.0
2015-07-21 15:20:00,99.21,99.22,99.09,99.14,24316.0,88.4847,88.4936,88.3776,88.4222,24316.0
2015-07-21 15:30:00,99.14,99.15,99.06,99.07,32689.0,88.4222,88.4312,88.3509,88.3598,32689.0
2015-07-21 15:40:00,99.06,99.06,99.02,99.02,42031.0,88.3509,88.3509,88.3152,88.3152,42031.0
2015-07-21 15:50:00,99.03,99.08,99.01,99.04,96373.0,88.3241,88.3687,88.3063,88.333,96373.0
2015-07-22 09:30:00,98.89,99.21,98.76,98.94,31688.0,88.1993,88.4847,88.0833,88.2439,31688.0
2015-07-22 09:40:00,99.02,99.02,98.69,98.73,61601.0,88.3152,88.3152,88.0209,88.0566,61601.0
2015-07-22 09:50:00,98.74,98.91,98.71,98.81,23127.0,88.0655,88.2171,88.0387,88.1279,23127.0
2015-07-22 10:00:00,98.78,98.8,98.62,98.63,24260.0,88.1012,88.119,87.9584,87.9674,24260.0
2015-07-22 10:10:00,98.63,98.87,98.62,98.81,53567.0,87.9674,88.1814,87.9584,88.1279,53567.0
2015-07-22 10:20:00,98.78,98.83,98.57,98.59,20295.0,88.1012,88.1457,87.9139,87.9317,20295.0
2015-07-22 10:30:00,98.59,98.59,98.42,98.42,34090.0,87.9317,87.9317,87.7801,87.7801,34090.0
2015-07-22 10:40:00,98.42,98.55,98.41,98.54,23789.0,87.7801,87.896,87.7712,87.8871,23789.0
2015-07-22 10:50:00,98.52,98.62,98.5,98.62,22653.0,87.8693,87.9584,87.8514,87.9584,22653.0
2015-07-22 11:00:00,98.63,98.65,98.51,98.57,26119.0,87.9674,87.9852,87.8603,87.9139,26119.0
2015-07-22 11:10:00,98.56,98.59,98.43,98.43,18865.0,87.9049,87.9317,87.789,87.789,18865.0
2015-07-22 11:20:00,98.45,98.45,98.19,98.23,41292.0,87.8068,87.8068,87.5749,87.6106,41292.0
2015-07-22 11:30:00,98.24,98.41,98.23,98.33,29220.0,87.6195,87.7712,87.6106,87.6998,29220.0
2015-07-22 11:40:00,98.33,98.39,98.28,98.28,15716.0,87.6998,87.7533,87.6552,87.6552,15716.0
2015-07-22 11:50:00,98.29,98.34,98.22,98.3,17941.0,87.6641,87.7087,87.6017,87.673,17941.0
2015-07-22 12:00:00,98.33,98.35,98.26,98.27,26150.0,87.6998,87.7176,87.6374,87.6463,26150.0
2015-07-22 12:10:00,98.27,98.37,98.24,98.33,16488.0,87.6463,87.7355,87.6195,87.6998,16488.0
2015-07-22 12:20:00,98.34,98.34,98.25,98.25,16012.0,87.7087,87.7087,87.6284,87.6284,16012.0
2015-07-22 12:30:00,98.25,98.36,98.22,98.34,31352.0,87.6284,87.7266,87.6017,87.7087,31352.0
2015-07-22 12:40:00,98.34,98.46,98.33,98.43,8854.0,87.7087,87.8157,87.6998,87.789,8854.0
2015-07-22 12:50:00,98.44,98.48,98.43,98.46,9382.0,87.7979,87.8336,87.789,87.8157,9382.0
2015-07-22 13:00:00,98.47,98.5,98.46,98.47,8660.0,87.8247,87.8514,87.8157,87.8247,8660.0
2015-07-22 13:10:00,98.47,98.47,98.42,98.44,15147.0,87.8247,87.8247,87.7801,87.7979,15147.0
2015-07-22 13:20:00,98.45,98.47,98.42,98.43,12560.0,87.8068,87.8247,87.7801,87.789,12560.0
2015-07-22 13:30:00,98.42,98.43,98.34,98.35,12870.0,87.7801,87.789,87.7087,87.7176,12870.0
2015-07-22 13:40:00,98.34,98.35,98.19,98.19,13646.0,87.7087,87.7176,87.5749,87.5749,13646.0
2015-07-22 13:50:00,98.18,98.18,98.07,98.14,59363.0,87.566,87.566,87.4679,87.5303,59363.0
2015-07-22 14:00:00,98.14,98.14,98.07,98.09,22978.0,87.5303,87.5303,87.4679,87.4857,22978.0
2015-07-22 14:10:00,98.08,98.16,98.08,98.16,24674.0,87.4768,87.5482,87.4768,87.5482,24674.0
2015-07-22 14:20:00,98.17,98.22,98.16,98.17,14808.0,87.5571,87.6017,87.5482,87.5571,14808.0
2015-07-22 14:30:00,98.17,98.18,98.14,98.15,23885.0,87.5571,87.566,87.5303,87.5393,23885.0
2015-07-22 14:40:00,98.15,98.27,98.12,98.27,32232.0,87.5393,87.6463,87.5125,87.6463,32232.0
2015-07-22 14:50:00,98.27,98.35,98.27,98.31,19298.0,87.6463,87.7176,87.6463,87.682,19298.0
2015-07-22 15:00:00,98.32,98.47,98.31,98.47,19747.0,87.6909,87.8247,87.682,87.8247,19747.0
2015-07-22 15:10:00,98.46,98.46,98.34,98.36,32029.0,87.8157,87.8157,87.7087,87.7266,32029.0
2015-07-22 15:20:00,98.35,98.37,98.25,98.35,47793.0,87.7176,87.7355,87.6284,87.7176,47793.0
2015-07-22 15:30:00,98.34,98.37,98.31,98.31,42415.0,87.7087,87.7355,87.682,87.682,42415.0
2015-07-22 15:40:00,98.32,98.43,98.25,98.42,56236.0,87.6909,87.789,87.6284,87.7801,56236.0
2015-07-22 15:50:00,98.43,98.59,98.42,98.49,136684.0,87.789,87.9317,87.7801,87.8425,136684.0
2015-07-23 09:30:00,98.96,98.96,98.45,98.54,45868.0,88.2617,88.2617,87.8068,87.8871,45868.0
2015-07-23 09:40:00,98.48,98.54,98.41,98.5,33219.0,87.8336,87.8871,87.7712,87.8514,33219.0
2015-07-23 09:50:00,98.48,98.5,98.33,98.46,20550.0,87.8336,87.8514,87.6998,87.8157,20550.0
2015-07-23 10:00:00,98.46,98.59,98.37,98.51,26166.0,87.8157,87.9317,87.7355,87.8603,26166.0
2015-07-23 10:10:00,98.51,98.74,98.5,98.64,27048.0,87.8603,88.0655,87.8514,87.9763,27048.0
2015-07-23 10:20:00,98.64,98.79,98.64,98.78,29543.0,87.9763,88.1101,87.9763,88.1012,29543.0
2015-07-23 10:30:00,98.8,98.85,98.73,98.78,32951.0,88.119,88.1636,88.0566,88.1012,32951.0
2015-07-23 10:40:00,98.78,98.81,98.69,98.77,26231.0,88.1012,88.1279,88.0209,88.0922,26231.0
2015-07-23 10:50:00,98.77,98.91,98.76,98.85,30237.0,88.0922,88.2171,88.0833,88.1636,30237.0
2015-07-23 11:00:00,98.84,98.86,98.73,98.73,50055.0,88.1547,88.1725,88.0566,88.0566,50055.0
2015-07-23 11:10:00,98.73,98.74,98.64,98.68,20062.0,88.0566,88.0655,87.9763,88.012,20062.0
2015-07-23 11:20:00,98.69,98.76,98.59,98.59,26608.0,88.0209,88.0833,87.9317,87.9317,26608.0
2015-07-23 11:30:00,98.56,98.56,98.41,98.41,32445.0,87.9049,87.9049,87.7712,87.7712,32445.0
2015-07-23 11:40:00,98.42,98.47,98.24,98.24,37554.0,87.7801,87.8247,87.6195,87.6195,37554.0
2015-07-23 11:50:00,98.26,98.34,98.22,98.32,46018.0,87.6374,87.7087,87.6017,87.6909,46018.0
2015-07-23 12:00:00,98.32,98.45,98.32,98.44,38388.0,87.6909,87.8068,87.6909,87.7979,38388.0
2015-07-23 12:10:00,98.46,98.49,98.37,98.37,24872.0,87.8157,87.8425,87.7355,87.7355,24872.0
2015-07-23 12:20:00,98.36,98.37,98.26,98.37,28366.0,87.7266,87.7355,87.6374,87.7355,28366.0
2015-07-23 12:30:00,98.37,98.45,98.36,98.42,22970.0,87.7355,87.8068,87.7266,87.7801,22970.0
2015-07-23 12:40:00,98.43,98.44,98.3,98.31,13304.0,87.789,87.7979,87.673,87.682,13304.0
2015-07-23 12:50:00,98.3,98.4,98.2,98.33,23143.0,87.673,87.7622,87.5839,87.6998,23143.0
2015-07-23 13:00:00,98.32,98.37,98.29,98.37,14429.0,87.6909,87.7355,87.6641,87.7355,14429.0
2015-07-23 13:10:00,98.38,98.43,98.32,98.34,25302.0,87.7444,87.789,87.6909,87.7087,25302.0
2015-07-23 13:20:00,98.35,98.41,98.31,98.38,12710.0,87.7176,87.7712,87.682,87.7444,12710.0
2015-07-23 13:30:00,98.38,98.43,98.37,98.39,17207.0,87.7444,87.789,87.7355,87.7533,17207.0
2015-07-23 13:40:00,98.39,98.5,98.36,98.5,43316.0,87.7533,87.8514,87.7266,87.8514,43316.0
2015-07-23 13:50:00,98.5,98.67,98.49,98.59,34814.0,87.8514,88.003,87.8425,87.9317,34814.0
2015-07-23 14:00:00,98.6,98.6,98.47,98.48,18207.0,87.9406,87.9406,87.8247,87.8336,18207.0
2015-07-23 14:10:00,98.48,98.57,98.41,98.49,26726.0,87.8336,87.9139,87.7712,87.8425,26726.0
2015-07-23 14:20:00,98.49,98.51,98.41,98.43,21720.0,87.8425,87.8603,87.7712,87.789,21720.0
2015-07-23 14:30:00,98.42,98.42,98.32,98.4,24957.0,87.7801,87.7801,87.6909,87.7622,24957.0
2015-07-23 14:40:00,98.4,98.5,98.39,98.4,26807.0,87.7622,87.8514,87.7533,87.7622,26807.0
2015-07-23 14:50:00,98.4,98.4,98.23,98.3,36202.0,87.7622,87.7622,87.6106,87.673,36202.0
2015-07-23 15:00:00,98.29,98.32,98.24,98.27,44085.0,87.6641,87.6909,87.6195,87.6463,44085.0
2015-07-23 15:10:00,98.27,98.28,98.2,98.24,40288.0,87.6463,87.6552,87.5839,87.6195,40288.0
2015-07-23 15:20:00,98.25,98.28,98.12,98.19,53735.0,87.6284,87.6552,87.5125,87.5749,53735.0
2015-07-23 15:30:00,98.19,98.2,98.0,98.13,68968.0,87.5749,87.5839,87.4055,87.5214,68968.0
2015-07-23 15:40:00,98.14,98.22,98.1,98.16,103111.0,87.5303,87.6017,87.4947,87.5482,103111.0
2015-07-23 15:50:00,98.15,98.25,98.13,98.23,135544.0,87.5393,87.6284,87.5214,87.6106,135544.0
2015-07-24 09:30:00,100.05,103.99,99.83,100.73,225125.0,89.2339,92.7479,89.0376,89.8403,225125.0
2015-07-24 09:40:00,100.61,102.07,100.39,101.53,78207.0,89.7333,91.0355,89.5371,90.5539,78207.0
2015-07-24 09:50:00,101.51,101.59,101.29,101.5,81645.0,90.536,90.6074,90.3398,90.5271,81645.0
2015-07-24 10:00:00,101.52,101.54,101.14,101.47,82088.0,90.5449,90.5628,90.206,90.5003,82088.0
2015-07-24 10:10:00,101.48,101.52,101.22,101.43,47577.0,90.5093,90.5449,90.2774,90.4647,47577.0
2015-07-24 10:20:00,101.42,101.48,101.21,101.22,51821.0,90.4557,90.5093,90.2685,90.2774,51821.0
2015-07-24 10:30:00,101.22,101.23,101.05,101.18,48667.0,90.2774,90.2863,90.1257,90.2417,48667.0
2015-07-24 10:40:00,101.16,101.16,101.0,101.07,45876.0,90.2239,90.2239,90.0812,90.1436,45876.0
2015-07-24 10:50:00,101.06,101.08,100.81,100.96,64986.0,90.1347,90.1525,89.9117,90.0455,64986.0
2015-07-24 11:00:00,100.96,101.02,100.54,100.61,418214.0,90.0455,90.099,89.6709,89.7333,418214.0
2015-07-24 11:10:00,100.6,101.12,100.6,100.81,70862.0,89.7244,90.1882,89.7244,89.9117,70862.0
2015-07-24 11:20:00,100.83,100.88,100.72,100.77,35358.0,89.9295,89.9741,89.8314,89.876,35358.0
2015-07-24 11:30:00,100.78,100.87,100.62,100.68,62908.0,89.8849,89.9652,89.7422,89.7957,62908.0
2015-07-24 11:40:00,100.68,100.76,100.62,100.7,28821.0,89.7957,89.8671,89.7422,89.8136,28821.0
2015-07-24 11:50:00,100.7,100.74,100.54,100.58,29309.0,89.8136,89.8493,89.6709,89.7066,29309.0
2015-07-24 12:00:00,100.58,100.62,100.53,100.62,60160.0,89.7066,89.7422,89.662,89.7422,60160.0
2015-07-24 12:10:00,100.62,100.79,100.61,100.77,30522.0,89.7422,89.8939,89.7333,89.876,30522.0
2015-07-24 12:20:00,100.78,101.0,100.77,100.84,27277.0,89.8849,90.0812,89.876,89.9385,27277.0
2015-07-24 12:30:00,100.83,100.89,100.77,100.78,22452.0,89.9295,89.983,89.876,89.8849,22452.0
2015-07-24 12:40:00,100.77,100.78,100.65,100.72,28193.0,89.876,89.8849,89.769,89.8314,28193.0
2015-07-24 12:50:00,100.72,100.77,100.72,100.73,9754.0,89.8314,89.876,89.8314,89.8403,9754.0
2015-07-24 13:00:00,100.73,100.76,100.62,100.62,70276.0,89.8403,89.8671,89.7422,89.7422,70276.0
2015-07-24 13:10:00,100.62,100.64,100.58,100.64,17527.0,89.7422,89.7601,89.7066,89.7601,17527.0
2015-07-24 13:20:00,100.63,100.63,100.55,100.63,52720.0,89.7512,89.7512,89.6798,89.7512,52720.0
2015-07-24 13:30:00,100.62,100.62,100.56,100.59,51549.0,89.7422,89.7422,89.6887,89.7155,51549.0
2015-07-24 13:40:00,100.6,100.64,100.49,100.58,32620.0,89.7244,89.7601,89.6263,89.7066,32620.0
2015-07-24 13:50:00,100.59,100.65,100.49,100.54,25100.0,89.7155,89.769,89.6263,89.6709,25100.0
2015-07-24 14:00:00,100.51,100.57,100.48,100.5,31353.0,89.6441,89.6976,89.6174,89.6352,31353.0
2015-07-24 14:10:00,100.5,100.56,100.48,100.55,43184.0,89.6352,89.6887,89.6174,89.6798,43184.0
2015-07-24 14:20:00,100.54,100.64,100.48,100.64,32948.0,89.6709,89.7601,89.6174,89.7601,32948.0
2015-07-24 14:30:00,100.62,100.71,100.56,100.57,20462.0,89.7422,89.8225,89.6887,89.6976,20462.0
2015-07-24 14:40:00,100.57,100.61,100.55,100.56,27458.0,89.6976,89.7333,89.6798,89.6887,27458.0
2015-07-24 14:50:00,100.55,100.67,100.48,100.63,31718.0,89.6798,89.7868,89.6174,89.7512,31718.0
2015-07-24 15:00:00,100.63,100.64,100.49,100.54,52622.0,89.7512,89.7601,89.6263,89.6709,52622.0
2015-07-24 15:10:00,100.54,100.55,100.48,100.5,58005.0,89.6709,89.6798,89.6174,89.6352,58005.0
2015-07-24 15:20:00,100.5,100.57,100.39,100.39,98836.0,89.6352,89.6976,89.5371,89.5371,98836.0
2015-07-24 15:30:00,100.4,100.5,100.33,100.34,140936.0,89.546,89.6352,89.4836,89.4925,140936.0
2015-07-24 15:40:00,100.34,100.51,100.31,100.5,107884.0,89.4925,89.6441,89.4657,89.6352,107884.0
2015-07-24 15:50:00,100.51,100.99,100.43,100.97,270695.0,89.6441,90.0722,89.5728,90.0544,270695.0
2015-07-27 09:30:00,100.84,101.19,100.6,101.08,64486.0,89.9385,90.2506,89.7244,90.1525,64486.0
2015-07-27 09:40:00,101.04,101.06,100.55,100.62,62206.0,90.1168,90.1347,89.6798,89.7422,62206.0
2015-07-27 09:50:00,100.61,100.72,100.52,100.72,48773.0,89.7333,89.8314,89.653,89.8314,48773.0
2015-07-27 10:00:00,100.69,100.71,100.56,100.59,68337.0,89.8047,89.8225,89.6887,89.7155,68337.0
2015-07-27 10:10:00,100.57,100.69,100.45,100.62,41876.0,89.6976,89.8047,89.5906,89.7422,41876.0
2015-07-27 10:20:00,100.6,100.6,100.31,100.44,34695.0,89.7244,89.7244,89.4657,89.5817,34695.0
2015-07-27 10:30:00,100.43,100.64,100.43,100.51,98680.0,89.5728,89.7601,89.5728,89.6441,98680.0
2015-07-27 10:40:00,100.52,100.72,100.5,100.63,51920.0,89.653,89.8314,89.6352,89.7512,51920.0
2015-07-27 10:50:00,100.62,100.71,100.52,100.68,32937.0,89.7422,89.8225,89.653,89.7957,32937.0
2015-07-27 11:00:00,100.68,100.83,100.54,100.72,36970.0,89.7957,89.9295,89.6709,89.8314,36970.0
2015-07-27 11:10:00,100.7,100.71,100.25,100.28,52753.0,89.8136,89.8225,89.4122,89.439,52753.0
2015-07-27 11:20:00,100.29,100.49,100.17,100.22,62103.0,89.4479,89.6263,89.3409,89.3855,62103.0
2015-07-27 11:30:00,100.23,100.24,99.91,100.04,87846.0,89.3944,89.4033,89.109,89.2249,87846.0
2015-07-27 11:40:00,100.04,100.27,99.99,100.0,53377.0,89.2249,89.4301,89.1803,89.1893,53377.0
2015-07-27 11:50:00,99.98,100.26,99.92,100.1,33193.0,89.1714,89.4212,89.1179,89.2784,33193.0
2015-07-27 12:00:00,100.1,100.15,99.99,100.05,25712.0,89.2784,89.323,89.1803,89.2339,25712.0
2015-07-27 12:10:00,100.05,100.13,99.97,100.13,25071.0,89.2339,89.3052,89.1625,89.3052,25071.0
2015-07-27 12:20:00,100.11,100.13,99.95,99.95,19040.0,89.2874,89.3052,89.1447,89.1447,19040.0
2015-07-27 12:30:00,99.95,99.97,99.84,99.87,31514.0,89.1447,89.1625,89.0466,89.0733,31514.0
2015-07-27 12:40:00,99.87,99.95,99.73,99.8,38577.0,89.0733,89.1447,88.9484,89.0109,38577.0
2015-07-27 12:50:00,99.8,100.01,99.78,100.01,77178.0,89.0109,89.1982,88.993,89.1982,77178.0
2015-07-27 13:00:00,100.0,100.05,99.98,100.05,37347.0,89.1893,89.2339,89.1714,89.2339,37347.0
2015-07-27 13:10:00,100.05,100.11,100.0,100.04,25614.0,89.2339,89.2874,89.1893,89.2249,25614.0
2015-07-27 13:20:00,100.04,100.06,99.99,100.01,21429.0,89.2249,89.2428,89.1803,89.1982,21429.0
2015-07-27 13:30:00,100.02,100.05,99.99,100.05,45109.0,89.2071,89.2339,89.1803,89.2339,45109.0
2015-07-27 13:40:00,100.04,100.07,99.98,100.07,23321.0,89.2249,89.2517,89.1714,89.2517,23321.0
2015-07-27 13:50:00,100.06,100.13,99.9,99.9,50800.0,89.2428,89.3052,89.1001,89.1001,50800.0
2015-07-27 14:00:00,99.89,99.9,99.71,99.72,37705.0,89.0912,89.1001,88.9306,88.9395,37705.0
2015-07-27 14:10:00,99.71,100.09,99.71,100.09,33562.0,88.9306,89.2695,88.9306,89.2695,33562.0
2015-07-27 14:20:00,100.13,100.18,100.05,100.16,46312.0,89.3052,89.3498,89.2339,89.332,46312.0
2015-07-27 14:30:00,100.15,100.31,100.02,100.31,44665.0,89.323,89.4657,89.2071,89.4657,44665.0
2015-07-27 14:40:00,100.3,100.38,100.06,100.06,32428.0,89.4568,89.5282,89.2428,89.2428,32428.0
2015-07-27 14:50:00,100.04,100.06,99.98,100.01,29696.0,89.2249,89.2428,89.1714,89.1982,29696.0
2015-07-27 15:00:00,100.01,100.01,99.88,99.89,42048.0,89.1982,89.1982,89.0822,89.0912,42048.0
2015-07-27 15:10:00,99.88,99.98,99.83,99.84,46831.0,89.0822,89.1714,89.0376,89.0466,46831.0
2015-07-27 15:20:00,99.84,99.9,99.78,99.82,59812.0,89.0466,89.1001,88.993,89.0287,59812.0
2015-07-27 15:30:00,99.82,99.92,99.76,99.86,78203.0,89.0287,89.1179,88.9752,89.0644,78203.0
2015-07-27 15:40:00,99.85,99.89,99.69,99.89,59738.0,89.0555,89.0912,88.9128,89.0912,59738.0
2015-07-27 15:50:00,99.89,100.07,99.84,100.05,116001.0,89.0912,89.2517,89.0466,89.2339,116001.0
2015-07-28 09:30:00,100.57,100.82,100.02,100.12,34229.0,89.6976,89.9206,89.2071,89.2963,34229.0
2015-07-28 09:40:00,100.13,100.21,99.98,100.19,9250.0,89.3052,89.3766,89.1714,89.3587,9250.0
2015-07-28 09:50:00,100.21,100.51,100.16,100.43,23125.0,89.3766,89.6441,89.332,89.5728,23125.0
2015-07-28 10:00:00,100.39,100.44,100.14,100.16,18982.0,89.5371,89.5817,89.3141,89.332,18982.0
2015-07-28 10:10:00,100.16,100.47,100.16,100.2,46039.0,89.332,89.6084,89.332,89.3676,46039.0
2015-07-28 10:20:00,100.26,100.35,100.15,100.15,14146.0,89.4212,89.5014,89.323,89.323,14146.0
2015-07-28 10:30:00,100.12,100.19,100.06,100.09,14993.0,89.2963,89.3587,89.2428,89.2695,14993.0
2015-07-28 10:40:00,100.09,100.25,100.07,100.2,10884.0,89.2695,89.4122,89.2517,89.3676,10884.0
2015-07-28 10:50:00,100.19,100.54,100.16,100.46,49543.0,89.3587,89.6709,89.332,89.5995,49543.0
2015-07-28 11:00:00,100.46,100.52,100.32,100.32,26786.0,89.5995,89.653,89.4747,89.4747,26786.0
2015-07-28 11:10:00,100.33,100.4,100.33,100.39,11500.0,89.4836,89.546,89.4836,89.5371,11500.0
2015-07-28 11:20:00,100.38,100.65,100.35,100.65,16796.0,89.5282,89.769,89.5014,89.769,16796.0
2015-07-28 11:30:00,100.65,100.74,100.64,100.72,11927.0,89.769,89.8493,89.7601,89.8314,11927.0
2015-07-28 11:40:00,100.72,100.77,100.64,100.76,11460.0,89.8314,89.876,89.7601,89.8671,11460.0
2015-07-28 11:50:00,100.78,100.79,100.66,100.71,12783.0,89.8849,89.8939,89.7779,89.8225,12783.0
2015-07-28 12:00:00,100.71,100.88,100.7,100.88,15028.0,89.8225,89.9741,89.8136,89.9741,15028.0
2015-07-28 12:10:00,100.89,101.04,100.88,101.03,13870.0,89.983,90.1168,89.9741,90.1079,13870.0
2015-07-28 12:20:00,101.04,101.07,100.98,101.0,13841.0,90.1168,90.1436,90.0633,90.0812,13841.0
2015-07-28 12:30:00,101.01,101.02,100.94,100.98,15492.0,90.0901,90.099,90.0276,90.0633,15492.0
2015-07-28 12:40:00,100.99,101.08,100.98,101.08,18521.0,90.0722,90.1525,90.0633,90.1525,18521.0
2015-07-28 12:50:00,101.08,101.22,101.05,101.2,30661.0,90.1525,90.2774,90.1257,90.2595,30661.0
2015-07-28 13:00:00,101.19,101.35,101.15,101.31,26312.0,90.2506,90.3933,90.2149,90.3576,26312.0
2015-07-28 13:10:00,101.34,101.42,101.31,101.35,14566.0,90.3844,90.4557,90.3576,90.3933,14566.0
2015-07-28 13:20:00,101.35,101.43,101.34,101.34,13886.0,90.3933,90.4647,90.3844,90.3844,13886.0
2015-07-28 13:30:00,101.33,101.34,101.16,101.22,13072.0,90.3755,90.3844,90.2239,90.2774,13072.0
2015-07-28 13:40:00,101.2,101.28,101.15,101.21,12488.0,90.2595,90.3309,90.2149,90.2685,12488.0
2015-07-28 13:50:00,101.21,101.27,101.17,101.25,9294.0,90.2685,90.322,90.2328,90.3041,9294.0
2015-07-28 14:00:00,101.23,101.45,101.23,101.44,12625.0,90.2863,90.4825,90.2863,90.4736,12625.0
2015-07-28 14:10:00,101.45,101.5,101.39,101.5,13821.0,90.4825,90.5271,90.429,90.5271,13821.0
2015-07-28 14:20:00,101.51,101.57,101.49,101.51,19673.0,90.536,90.5895,90.5182,90.536,19673.0
2015-07-28 14:30:00,101.51,101.61,101.5,101.61,17616.0,90.536,90.6252,90.5271,90.6252,17616.0
2015-07-28 14:40:00,101.61,101.66,101.57,101.66,17533.0,90.6252,90.6698,90.5895,90.6698,17533.0
2015-07-28 14:50:00,101.65,101.75,101.63,101.75,19696.0,90.6609,90.7501,90.643,90.7501,19696.0
2015-07-28 15:00:00,101.74,101.74,101.55,101.56,21634.0,90.7412,90.7412,90.5717,90.5806,21634.0
2015-07-28 15:10:00,101.57,101.67,101.5,101.65,23702.0,90.5895,90.6787,90.5271,90.6609,23702.0
2015-07-28 15:20:00,101.64,101.64,101.53,101.55,24245.0,90.652,90.652,90.5539,90.5717,24245.0
2015-07-28 15:30:00,101.55,101.69,101.55,101.63,36396.0,90.5717,90.6966,90.5717,90.643,36396.0
2015-07-28 15:40:00,101.62,101.69,101.58,101.6,45803.0,90.6341,90.6966,90.5985,90.6163,45803.0
2015-07-28 15:50:00,101.6,101.66,101.55,101.64,88091.0,90.6163,90.6698,90.5717,90.652,88091.0
2015-07-29 09:30:00,102.06,102.3,101.76,101.92,32646.0,91.0266,91.2406,90.759,90.9017,32646.0
2015-07-29 09:40:00,102.01,102.02,101.7,101.75,19658.0,90.982,90.9909,90.7055,90.7501,19658.0
2015-07-29 09:50:00,101.78,102.09,101.69,102.09,11800.0,90.7768,91.0533,90.6966,91.0533,11800.0
2015-07-29 10:00:00,102.08,102.23,102.0,102.1,18378.0,91.0444,91.1782,90.973,91.0622,18378.0
2015-07-29 10:10:00,102.1,102.12,101.83,101.93,28705.0,91.0622,91.0801,90.8214,90.9106,28705.0
2015-07-29 10:20:00,101.95,101.95,101.38,101.67,65117.0,90.9285,90.9285,90.4201,90.6787,65117.0
2015-07-29 10:30:00,101.67,101.76,101.62,101.72,16104.0,90.6787,90.759,90.6341,90.7233,16104.0
2015-07-29 10:40:00,101.76,101.83,101.67,101.69,11400.0,90.759,90.8214,90.6787,90.6966,11400.0
2015-07-29 10:50:00,101.68,101.76,101.59,101.6,11694.0,90.6876,90.759,90.6074,90.6163,11694.0
2015-07-29 11:00:00,101.59,101.6,101.39,101.4,24790.0,90.6074,90.6163,90.429,90.4379,24790.0
2015-07-29 11:10:00,101.41,101.49,101.37,101.47,21685.0,90.4468,90.5182,90.4112,90.5003,21685.0
2015-07-29 11:20:00,101.48,101.65,101.48,101.55,18885.0,90.5093,90.6609,90.5093,90.5717,18885.0
2015-07-29 11:30:00,101.57,101.79,101.57,101.75,13986.0,90.5895,90.7857,90.5895,90.7501,13986.0
2015-07-29 11:40:00,101.75,101.86,101.75,101.79,12446.0,90.7501,90.8482,90.7501,90.7857,12446.0
2015-07-29 11:50:00,101.78,101.84,101.75,101.79,16483.0,90.7768,90.8303,90.7501,90.7857,16483.0
2015-07-29 12:00:00,101.78,101.82,101.68,101.71,14594.0,90.7768,90.8125,90.6876,90.7144,14594.0
2015-07-29 12:10:00,101.71,101.75,101.61,101.61,13798.0,90.7144,90.7501,90.6252,90.6252,13798.0
2015-07-29 12:20:00,101.61,101.61,101.4,101.47,36444.0,90.6252,90.6252,90.4379,90.5003,36444.0
2015-07-29 12:30:00,101.51,101.63,101.46,101.51,8583.0,90.536,90.643,90.4914,90.536,8583.0
2015-07-29 12:40:00,101.53,101.57,101.5,101.56,11440.0,90.5539,90.5895,90.5271,90.5806,11440.0
2015-07-29 12:50:00,101.54,101.54,101.42,101.48,13461.0,90.5628,90.5628,90.4557,90.5093,13461.0
2015-07-29 13:00:00,101.47,101.54,101.45,101.52,16390.0,90.5003,90.5628,90.4825,90.5449,16390.0
2015-07-29 13:10:00,101.53,101.57,101.5,101.51,30936.0,90.5539,90.5895,90.5271,90.536,30936.0
2015-07-29 13:20:00,101.51,101.52,101.47,101.52,8225.0,90.536,90.5449,90.5003,90.5449,8225.0
2015-07-29 13:30:00,101.52,101.61,101.52,101.58,17513.0,90.5449,90.6252,90.5449,90.5985,17513.0
2015-07-29 13:40:00,101.58,101.6,101.53,101.53,17984.0,90.5985,90.6163,90.5539,90.5539,17984.0
2015-07-29 13:50:00,101.54,101.55,101.51,101.52,17040.0,90.5628,90.5717,90.536,90.5449,17040.0
2015-07-29 14:00:00,101.52,101.9,101.48,101.58,44017.0,90.5449,90.8839,90.5093,90.5985,44017.0
2015-07-29 14:10:00,101.6,101.89,101.57,101.86,24245.0,90.6163,90.8749,90.5895,90.8482,24245.0
2015-07-29 14:20:00,101.86,101.9,101.75,101.82,17405.0,90.8482,90.8839,90.7501,90.8125,17405.0
2015-07-29 14:30:00,101.8,101.91,101.8,101.89,12080.0,90.7947,90.8928,90.7947,90.8749,12080.0
2015-07-29 14:40:00,101.94,102.04,101.89,102.0,28331.0,90.9195,91.0087,90.8749,90.973,28331.0
2015-07-29 14:50:00,101.99,102.01,101.9,101.92,28135.0,90.9641,90.982,90.8839,90.9017,28135.0
2015-07-29 15:00:00,101.92,102.04,101.92,102.01,22400.0,90.9017,91.0087,90.9017,90.982,22400.0
2015-07-29 15:10:00,102.0,102.11,101.99,102.03,27063.0,90.973,91.0712,90.9641,90.9998,27063.0
2015-07-29 15:20:00,102.02,102.1,102.01,102.04,36992.0,90.9909,91.0622,90.982,91.0087,36992.0
2015-07-29 15:30:00,102.03,102.06,101.9,102.05,37391.0,90.9998,91.0266,90.8839,91.0176,37391.0
2015-07-29 15:40:00,102.06,102.14,101.95,101.99,108634.0,91.0266,91.0979,90.9285,90.9641,108634.0
2015-07-29 15:50:00,101.99,102.08,101.97,101.99,79203.0,90.9641,91.0444,90.9463,90.9641,79203.0
2015-07-30 09:30:00,101.82,102.0,101.59,101.65,22616.0,90.8125,90.973,90.6074,90.6609,22616.0
2015-07-30 09:40:00,101.64,101.65,101.41,101.55,7401.0,90.652,90.6609,90.4468,90.5717,7401.0
2015-07-30 09:50:00,101.55,101.66,101.48,101.55,5895.0,90.5717,90.6698,90.5093,90.5717,5895.0
2015-07-30 10:00:00,101.51,101.63,101.41,101.43,12924.0,90.536,90.643,90.4468,90.4647,12924.0
2015-07-30 10:10:00,101.38,101.57,101.31,101.36,12347.0,90.4201,90.5895,90.3576,90.4022,12347.0
2015-07-30 10:20:00,101.41,101.63,101.41,101.61,8644.0,90.4468,90.643,90.4468,90.6252,8644.0
2015-07-30 10:30:00,101.66,101.8,101.64,101.67,7893.0,90.6698,90.7947,90.652,90.6787,7893.0
2015-07-30 10:40:00,101.65,101.79,101.58,101.69,23973.0,90.6609,90.7857,90.5985,90.6966,23973.0
2015-07-30 10:50:00,101.67,101.77,101.49,101.49,13103.0,90.6787,90.7679,90.5182,90.5182,13103.0
2015-07-30 11:00:00,101.52,101.54,101.33,101.39,19786.0,90.5449,90.5628,90.3755,90.429,19786.0
2015-07-30 11:10:00,101.45,101.63,101.41,101.51,11250.0,90.4825,90.643,90.4468,90.536,11250.0
2015-07-30 11:20:00,101.54,101.8,101.54,101.72,9033.0,90.5628,90.7947,90.5628,90.7233,9033.0
2015-07-30 11:30:00,101.72,101.82,101.65,101.77,7462.0,90.7233,90.8125,90.6609,90.7679,7462.0
2015-07-30 11:40:00,101.75,101.77,101.66,101.74,7987.0,90.7501,90.7679,90.6698,90.7412,7987.0
2015-07-30 11:50:00,101.73,101.76,101.61,101.67,5399.0,90.7322,90.759,90.6252,90.6787,5399.0
2015-07-30 12:00:00,101.66,101.72,101.61,101.63,3215.0,90.6698,90.7233,90.6252,90.643,3215.0
2015-07-30 12:10:00,101.65,101.87,101.64,101.81,4600.0,90.6609,90.8571,90.652,90.8036,4600.0
2015-07-30 12:20:00,101.84,102.0,101.84,101.96,5337.0,90.8303,90.973,90.8303,90.9374,5337.0
2015-07-30 12:30:00,101.96,102.0,101.9,102.0,5185.0,90.9374,90.973,90.8839,90.973,5185.0
2015-07-30 12:40:00,101.98,102.0,101.9,101.97,4500.0,90.9552,90.973,90.8839,90.9463,4500.0
2015-07-30 12:50:00,102.0,102.0,101.95,101.96,6710.0,90.973,90.973,90.9285,90.9374,6710.0
2015-07-30 13:00:00,101.98,102.02,101.91,102.0,12375.0,90.9552,90.9909,90.8928,90.973,12375.0
2015-07-30 13:10:00,102.0,102.01,101.93,101.99,11025.0,90.973,90.982,90.9106,90.9641,11025.0
2015-07-30 13:20:00,101.95,101.97,101.87,101.9,21154.0,90.9285,90.9463,90.8571,90.8839,21154.0
2015-07-30 13:30:00,101.9,101.91,101.83,101.89,8425.0,90.8839,90.8928,90.8214,90.8749,8425.0
2015-07-30 13:40:00,101.86,101.91,101.79,101.81,10407.0,90.8482,90.8928,90.7857,90.8036,10407.0
2015-07-30 13:50:00,101.82,101.9,101.8,101.8,10623.0,90.8125,90.8839,90.7947,90.7947,10623.0
2015-07-30 14:00:00,101.83,101.98,101.82,101.95,8651.0,90.8214,90.9552,90.8125,90.9285,8651.0
2015-07-30 14:10:00,101.95,102.0,101.92,101.97,9953.0,90.9285,90.973,90.9017,90.9463,9953.0
2015-07-30 14:20:00,101.97,101.99,101.91,101.96,9858.0,90.9463,90.9641,90.8928,90.9374,9858.0
2015-07-30 14:30:00,101.96,101.98,101.83,101.89,11060.0,90.9374,90.9552,90.8214,90.8749,11060.0
2015-07-30 14:40:00,101.89,101.9,101.8,101.9,8661.0,90.8749,90.8839,90.7947,90.8839,8661.0
2015-07-30 14:50:00,101.85,101.94,101.81,101.89,13236.0,90.8393,90.9195,90.8036,90.8749,13236.0
2015-07-30 15:00:00,101.88,101.97,101.84,101.85,16311.0,90.866,90.9463,90.8303,90.8393,16311.0
2015-07-30 15:10:00,101.87,101.97,101.86,101.9,12546.0,90.8571,90.9463,90.8482,90.8839,12546.0
2015-07-30 15:20:00,101.92,102.0,101.86,101.99,23148.0,90.9017,90.973,90.8482,90.9641,23148.0
2015-07-30 15:30:00,101.97,101.98,101.85,101.95,19443.0,90.9463,90.9552,90.8393,90.9285,19443.0
2015-07-30 15:40:00,101.97,102.0,101.85,101.91,28607.0,90.9463,90.973,90.8393,90.8928,28607.0
2015-07-30 15:50:00,101.91,101.92,101.8,101.85,54438.0,90.8928,90.9017,90.7947,90.8393,54438.0
2015-07-31 09:30:00,101.92,102.31,101.78,101.85,49162.0,90.9017,91.2495,90.7768,90.8393,49162.0
2015-07-31 09:40:00,101.9,102.0,101.64,101.8,58260.0,90.8839,90.973,90.652,90.7947,58260.0
2015-07-31 09:50:00,101.79,102.02,101.59,101.88,43700.0,90.7857,90.9909,90.6074,90.866,43700.0
2015-07-31 10:00:00,101.88,102.03,101.81,101.93,74387.0,90.866,90.9998,90.8036,90.9106,74387.0
2015-07-31 10:10:00,101.94,102.0,101.91,101.97,47534.0,90.9195,90.973,90.8928,90.9463,47534.0
2015-07-31 10:20:00,102.0,102.22,101.97,102.15,17419.0,90.973,91.1693,90.9463,91.1068,17419.0
2015-07-31 10:30:00,102.17,102.18,102.02,102.09,11796.0,91.1247,91.1336,90.9909,91.0533,11796.0
2015-07-31 10:40:00,102.09,102.09,101.95,102.0,13047.0,91.0533,91.0533,90.9285,90.973,13047.0
2015-07-31 10:50:00,102.05,102.31,102.05,102.26,19486.0,91.0176,91.2495,91.0176,91.2049,19486.0
2015-07-31 11:00:00,102.3,102.35,102.26,102.3,17569.0,91.2406,91.2852,91.2049,91.2406,17569.0
2015-07-31 11:10:00,102.3,102.36,102.19,102.31,19372.0,91.2406,91.2941,91.1425,91.2495,19372.0
2015-07-31 11:20:00,102.33,102.38,102.32,102.37,15973.0,91.2674,91.312,91.2585,91.303,15973.0
2015-07-31 11:30:00,102.38,102.44,102.37,102.42,13124.0,91.312,91.3655,91.303,91.3476,13124.0
2015-07-31 11:40:00,102.41,102.45,102.38,102.45,14381.0,91.3387,91.3744,91.312,91.3744,14381.0
2015-07-31 11:50:00,102.44,102.49,102.4,102.47,14151.0,91.3655,91.4101,91.3298,91.3922,14151.0
2015-07-31 12:00:00,102.46,102.63,102.46,102.63,16923.0,91.3833,91.5349,91.3833,91.5349,16923.0
2015-07-31 12:10:00,102.64,102.72,102.64,102.67,18752.0,91.5439,91.6152,91.5439,91.5706,18752.0
2015-07-31 12:20:00,102.66,102.72,102.63,102.7,13768.0,91.5617,91.6152,91.5349,91.5974,13768.0
2015-07-31 12:30:00,102.68,102.69,102.64,102.65,11126.0,91.5795,91.5885,91.5439,91.5528,11126.0
2015-07-31 12:40:00,102.65,102.68,102.62,102.66,13056.0,91.5528,91.5795,91.526,91.5617,13056.0
2015-07-31 12:50:00,102.66,102.8,102.64,102.72,16178.0,91.5617,91.6866,91.5439,91.6152,16178.0
2015-07-31 13:00:00,102.71,102.74,102.63,102.63,10203.0,91.6063,91.633,91.5349,91.5349,10203.0
2015-07-31 13:10:00,102.62,102.62,102.51,102.51,11436.0,91.526,91.526,91.4279,91.4279,11436.0
2015-07-31 13:20:00,102.51,102.56,102.45,102.46,10387.0,91.4279,91.4725,91.3744,91.3833,10387.0
2015-07-31 13:30:00,102.47,102.51,102.38,102.45,15331.0,91.3922,91.4279,91.312,91.3744,15331.0
2015-07-31 13:40:00,102.46,102.56,102.46,102.51,13748.0,91.3833,91.4725,91.3833,91.4279,13748.0
2015-07-31 13:50:00,102.51,102.58,102.5,102.55,15514.0,91.4279,91.4903,91.419,91.4636,15514.0
2015-07-31 14:00:00,102.52,102.57,102.5,102.5,11971.0,91.4368,91.4814,91.419,91.419,11971.0
2015-07-31 14:10:00,102.49,102.52,102.45,102.45,12379.0,91.4101,91.4368,91.3744,91.3744,12379.0
2015-07-31 14:20:00,102.46,102.46,102.31,102.43,17804.0,91.3833,91.3833,91.2495,91.3566,17804.0
2015-07-31 14:30:00,102.45,102.53,102.34,102.42,14412.0,91.3744,91.4457,91.2763,91.3476,14412.0
2015-07-31 14:40:00,102.42,102.5,102.38,102.45,18716.0,91.3476,91.419,91.312,91.3744,18716.0
2015-07-31 14:50:00,102.44,102.51,102.43,102.43,12606.0,91.3655,91.4279,91.3566,91.3566,12606.0
2015-07-31 15:00:00,102.43,102.5,102.39,102.4,21196.0,91.3566,91.419,91.3209,91.3298,21196.0
2015-07-31 15:10:00,102.38,102.41,102.3,102.36,16760.0,91.312,91.3387,91.2406,91.2941,16760.0
2015-07-31 15:20:00,102.36,102.38,102.11,102.13,30298.0,91.2941,91.312,91.0712,91.089,30298.0
2015-07-31 15:30:00,102.14,102.28,102.12,102.22,37996.0,91.0979,91.2228,91.0801,91.1693,37996.0
2015-07-31 15:40:00,102.22,102.27,102.15,102.16,39390.0,91.1693,91.2139,91.1068,91.1157,39390.0
2015-07-31 15:50:00,102.15,102.33,102.12,102.32,105340.0,91.1068,91.2674,91.0801,91.2585,105340.0
2015-08-03 09:30:00,102.31,102.7,102.12,102.14,17787.0,91.2495,91.5974,91.0801,91.0979,17787.0
2015-08-03 09:40:00,102.09,102.23,101.99,102.23,19107.0,91.0533,91.1782,90.9641,91.1782,19107.0
2015-08-03 09:50:00,102.2,102.48,102.19,102.35,12530.0,91.1514,91.4012,91.1425,91.2852,12530.0
2015-08-03 10:00:00,102.35,102.42,102.28,102.31,8276.0,91.2852,91.3476,91.2228,91.2495,8276.0
2015-08-03 10:10:00,102.29,102.44,102.08,102.11,6662.0,91.2317,91.3655,91.0444,91.0712,6662.0
2015-08-03 10:20:00,102.07,102.12,101.88,102.01,8867.0,91.0355,91.0801,90.866,90.982,8867.0
2015-08-03 10:30:00,102.07,102.09,101.88,102.09,15700.0,91.0355,91.0533,90.866,91.0533,15700.0
2015-08-03 10:40:00,102.09,102.13,102.0,102.1,15215.0,91.0533,91.089,90.973,91.0622,15215.0
2015-08-03 10:50:00,102.07,102.1,101.9,101.93,10135.0,91.0355,91.0622,90.8839,90.9106,10135.0
2015-08-03 11:00:00,101.9,101.93,101.72,101.85,11127.0,90.8839,90.9106,90.7233,90.8393,11127.0
2015-08-03 11:10:00,101.86,101.99,101.82,101.94,11602.0,90.8482,90.9641,90.8125,90.9195,11602.0
2015-08-03 11:20:00,101.92,102.01,101.86,101.99,16747.0,90.9017,90.982,90.8482,90.9641,16747.0
2015-08-03 11:30:00,101.97,102.04,101.89,101.91,7010.0,90.9463,91.0087,90.8749,90.8928,7010.0
2015-08-03 11:40:00,101.9,101.96,101.83,101.89,9856.0,90.8839,90.9374,90.8214,90.8749,9856.0
2015-08-03 11:50:00,101.89,101.94,101.82,101.93,12000.0,90.8749,90.9195,90.8125,90.9106,12000.0
2015-08-03 12:00:00,101.97,102.05,101.87,101.92,7338.0,90.9463,91.0176,90.8571,90.9017,7338.0
2015-08-03 12:10:00,101.92,101.96,101.78,101.81,7501.0,90.9017,90.9374,90.7768,90.8036,7501.0
2015-08-03 12:20:00,101.78,101.84,101.72,101.83,5446.0,90.7768,90.8303,90.7233,90.8214,5446.0
2015-08-03 12:30:00,101.82,101.82,101.6,101.65,13397.0,90.8125,90.8125,90.6163,90.6609,13397.0
2015-08-03 12:40:00,101.67,101.7,101.48,101.49,13058.0,90.6787,90.7055,90.5093,90.5182,13058.0
2015-08-03 12:50:00,101.46,101.53,101.41,101.41,10264.0,90.4914,90.5539,90.4468,90.4468,10264.0
2015-08-03 13:00:00,101.39,101.5,101.2,101.2,34707.0,90.429,90.5271,90.2595,90.2595,34707.0
2015-08-03 13:10:00,101.21,101.28,101.09,101.09,56082.0,90.2685,90.3309,90.1614,90.1614,56082.0
2015-08-03 13:20:00,101.09,101.13,101.0,101.0,25297.0,90.1614,90.1971,90.0812,90.0812,25297.0
2015-08-03 13:30:00,101.01,101.09,100.99,101.01,17748.0,90.0901,90.1614,90.0722,90.0901,17748.0
2015-08-03 13:40:00,101.0,101.1,101.0,101.08,20338.0,90.0812,90.1703,90.0812,90.1525,20338.0
2015-08-03 13:50:00,101.04,101.12,101.03,101.08,10523.0,90.1168,90.1882,90.1079,90.1525,10523.0
2015-08-03 14:00:00,101.08,101.09,100.98,101.01,17583.0,90.1525,90.1614,90.0633,90.0901,17583.0
2015-08-03 14:10:00,101.01,101.04,100.94,100.94,13644.0,90.0901,90.1168,90.0276,90.0276,13644.0
2015-08-03 14:20:00,100.94,101.03,100.93,101.0,7618.0,90.0276,90.1079,90.0187,90.0812,7618.0
2015-08-03 14:30:00,101.03,101.22,101.02,101.22,8600.0,90.1079,90.2774,90.099,90.2774,8600.0
2015-08-03 14:40:00,101.25,101.27,101.12,101.12,10327.0,90.3041,90.322,90.1882,90.1882,10327.0
2015-08-03 14:50:00,101.14,101.14,100.97,101.02,10871.0,90.206,90.206,90.0544,90.099,10871.0
2015-08-03 15:00:00,100.99,101.07,100.97,101.05,30018.0,90.0722,90.1436,90.0544,90.1257,30018.0
2015-08-03 15:10:00,101.05,101.09,101.0,101.06,20948.0,90.1257,90.1614,90.0812,90.1347,20948.0
2015-08-03 15:20:00,101.08,101.18,101.07,101.17,27767.0,90.1525,90.2417,90.1436,90.2328,27767.0
2015-08-03 15:30:00,101.16,101.26,101.08,101.24,31429.0,90.2239,90.313,90.1525,90.2952,31429.0
2015-08-03 15:40:00,101.25,101.42,101.22,101.36,37659.0,90.3041,90.4557,90.2774,90.4022,37659.0
2015-08-03 15:50:00,101.35,101.5,101.31,101.5,61601.0,90.3933,90.5271,90.3576,90.5271,61601.0
2015-08-04 09:30:00,101.81,101.84,101.34,101.8,37035.0,90.8036,90.8303,90.3844,90.7947,37035.0
2015-08-04 09:40:00,101.55,101.92,101.5,101.66,20769.0,90.5717,90.9017,90.5271,90.6698,20769.0
2015-08-04 09:50:00,101.66,101.74,101.56,101.63,10829.0,90.6698,90.7412,90.5806,90.643,10829.0
2015-08-04 10:00:00,101.7,101.93,101.65,101.93,61695.0,90.7055,90.9106,90.6609,90.9106,61695.0
2015-08-04 10:10:00,101.9,102.2,101.88,102.19,54938.0,90.8839,91.1514,90.866,91.1425,54938.0
2015-08-04 10:20:00,102.21,102.41,102.13,102.36,20227.0,91.1603,91.3387,91.089,91.2941,20227.0
2015-08-04 10:30:00,102.36,102.42,102.13,102.13,10922.0,91.2941,91.3476,91.089,91.089,10922.0
2015-08-04 10:40:00,102.16,102.19,102.08,102.15,15619.0,91.1157,91.1425,91.0444,91.1068,15619.0
2015-08-04 10:50:00,102.13,102.13,101.93,101.99,10878.0,91.089,91.089,90.9106,90.9641,10878.0
2015-08-04 11:00:00,101.99,102.21,101.94,102.09,33473.0,90.9641,91.1603,90.9195,91.0533,33473.0
2015-08-04 11:10:00,102.12,102.18,101.93,101.97,23785.0,91.0801,91.1336,90.9106,90.9463,23785.0
2015-08-04 11:20:00,101.94,101.98,101.82,101.87,10332.0,90.9195,90.9552,90.8125,90.8571,10332.0
2015-08-04 11:30:00,101.91,102.0,101.89,101.95,8392.0,90.8928,90.973,90.8749,90.9285,8392.0
2015-08-04 11:40:00,101.98,102.01,101.84,101.84,4456.0,90.9552,90.982,90.8303,90.8303,4456.0
2015-08-04 11:50:00,101.85,101.88,101.78,101.85,6975.0,90.8393,90.866,90.7768,90.8393,6975.0
2015-08-04 12:00:00,101.87,101.89,101.77,101.79,16910.0,90.8571,90.8749,90.7679,90.7857,16910.0
2015-08-04 12:10:00,101.78,101.88,101.78,101.84,6412.0,90.7768,90.866,90.7768,90.8303,6412.0
2015-08-04 12:20:00,101.84,101.84,101.72,101.72,9123.0,90.8303,90.8303,90.7233,90.7233,9123.0
2015-08-04 12:30:00,101.72,101.81,101.72,101.8,4266.0,90.7233,90.8036,90.7233,90.7947,4266.0
2015-08-04 12:40:00,101.83,101.83,101.67,101.7,7020.0,90.8214,90.8214,90.6787,90.7055,7020.0
2015-08-04 12:50:00,101.69,101.79,101.68,101.73,5303.0,90.6966,90.7857,90.6876,90.7322,5303.0
2015-08-04 13:00:00,101.72,101.78,101.64,101.78,6095.0,90.7233,90.7768,90.652,90.7768,6095.0
2015-08-04 13:10:00,101.8,101.83,101.75,101.8,5561.0,90.7947,90.8214,90.7501,90.7947,5561.0
2015-08-04 13:20:00,101.81,101.83,101.78,101.78,9051.0,90.8036,90.8214,90.7768,90.7768,9051.0
2015-08-04 13:30:00,101.79,101.83,101.74,101.8,11343.0,90.7857,90.8214,90.7412,90.7947,11343.0
2015-08-04 13:40:00,101.77,101.81,101.64,101.68,13023.0,90.7679,90.8036,90.652,90.6876,13023.0
2015-08-04 13:50:00,101.64,101.68,101.48,101.54,10401.0,90.652,90.6876,90.5093,90.5628,10401.0
2015-08-04 14:00:00,101.52,101.59,101.36,101.36,7597.0,90.5449,90.6074,90.4022,90.4022,7597.0
2015-08-04 14:10:00,101.34,101.39,101.27,101.36,8040.0,90.3844,90.429,90.322,90.4022,8040.0
2015-08-04 14:20:00,101.4,101.4,101.32,101.38,7916.0,90.4379,90.4379,90.3666,90.4201,7916.0
2015-08-04 14:30:00,101.41,101.47,101.35,101.47,10519.0,90.4468,90.5003,90.3933,90.5003,10519.0
2015-08-04 14:40:00,101.47,101.68,101.47,101.68,11984.0,90.5003,90.6876,90.5003,90.6876,11984.0
2015-08-04 14:50:00,101.68,101.74,101.58,101.67,13091.0,90.6876,90.7412,90.5985,90.6787,13091.0
2015-08-04 15:00:00,101.66,101.71,101.53,101.55,14247.0,90.6698,90.7144,90.5539,90.5717,14247.0
2015-08-04 15:10:00,101.56,101.56,101.46,101.53,15293.0,90.5806,90.5806,90.4914,90.5539,15293.0
2015-08-04 15:20:00,101.53,101.66,101.53,101.66,25880.0,90.5539,90.6698,90.5539,90.6698,25880.0
2015-08-04 15:30:00,101.65,101.71,101.48,101.5,32908.0,90.6609,90.7144,90.5093,90.5271,32908.0
2015-08-04 15:40:00,101.5,101.54,101.41,101.43,33464.0,90.5271,90.5628,90.4468,90.4647,33464.0
2015-08-04 15:50:00,101.43,101.55,101.38,101.52,80404.0,90.4647,90.5717,90.4201,90.5449,80404.0
2015-08-05 09:30:00,102.24,102.78,102.0,102.63,36502.0,91.1871,91.6687,90.973,91.5349,36502.0
2015-08-05 09:40:00,102.7,102.79,102.31,102.5,57692.0,91.5974,91.6776,91.2495,91.419,57692.0
2015-08-05 09:50:00,102.45,102.73,102.12,102.67,113221.0,91.3744,91.6241,91.0801,91.5706,113221.0
2015-08-05 10:00:00,102.68,102.71,102.49,102.51,22597.0,91.5795,91.6063,91.4101,91.4279,22597.0
2015-08-05 10:10:00,102.51,102.54,102.43,102.47,16344.0,91.4279,91.4547,91.3566,91.3922,16344.0
2015-08-05 10:20:00,102.43,102.5,102.35,102.44,12022.0,91.3566,91.419,91.2852,91.3655,12022.0
2015-08-05 10:30:00,102.46,102.48,102.26,102.4,16990.0,91.3833,91.4012,91.2049,91.3298,16990.0
2015-08-05 10:40:00,102.4,102.52,102.36,102.36,10677.0,91.3298,91.4368,91.2941,91.2941,10677.0
2015-08-05 10:50:00,102.38,102.47,102.35,102.45,24451.0,91.312,91.3922,91.2852,91.3744,24451.0
2015-08-05 11:00:00,102.45,102.56,102.36,102.56,17599.0,91.3744,91.4725,91.2941,91.4725,17599.0
2015-08-05 11:10:00,102.56,102.72,102.56,102.69,11371.0,91.4725,91.6152,91.4725,91.5885,11371.0
2015-08-05 11:20:00,102.71,102.89,102.68,102.78,26186.0,91.6063,91.7668,91.5795,91.6687,26186.0
2015-08-05 11:30:00,102.78,102.89,102.75,102.87,24237.0,91.6687,91.7668,91.642,91.749,24237.0
2015-08-05 11:40:00,102.88,103.11,102.88,102.98,37227.0,91.7579,91.963,91.7579,91.8471,37227.0
2015-08-05 11:50:00,102.94,103.04,102.92,102.93,27974.0,91.8114,91.9006,91.7936,91.8025,27974.0
2015-08-05 12:00:00,102.91,102.94,102.86,102.94,12863.0,91.7847,91.8114,91.7401,91.8114,12863.0
2015-08-05 12:10:00,102.95,102.99,102.78,102.78,13500.0,91.8203,91.856,91.6687,91.6687,13500.0
2015-08-05 12:20:00,102.77,102.87,102.72,102.82,21646.0,91.6598,91.749,91.6152,91.7044,21646.0
2015-08-05 12:30:00,102.79,102.97,102.77,102.97,26798.0,91.6776,91.8382,91.6598,91.8382,26798.0
2015-08-05 12:40:00,102.98,102.98,102.88,102.97,30456.0,91.8471,91.8471,91.7579,91.8382,30456.0
2015-08-05 12:50:00,102.97,103.01,102.91,103.0,36093.0,91.8382,91.8739,91.7847,91.8649,36093.0
2015-08-05 13:00:00,103.0,103.06,102.93,102.97,20742.0,91.8649,91.9185,91.8025,91.8382,20742.0
2015-08-05 13:10:00,102.97,102.97,102.71,102.78,12262.0,91.8382,91.8382,91.6063,91.6687,12262.0
2015-08-05 13:20:00,102.75,102.84,102.73,102.8,19541.0,91.642,91.7222,91.6241,91.6866,19541.0
2015-08-05 13:30:00,102.82,102.99,102.8,102.9,41845.0,91.7044,91.856,91.6866,91.7757,41845.0
2015-08-05 13:40:00,102.91,102.94,102.87,102.89,14650.0,91.7847,91.8114,91.749,91.7668,14650.0
2015-08-05 13:50:00,102.87,102.95,102.85,102.91,5000.0,91.749,91.8203,91.7312,91.7847,5000.0
2015-08-05 14:00:00,102.91,103.03,102.91,103.03,18340.0,91.7847,91.8917,91.7847,91.8917,18340.0
2015-08-05 14:10:00,103.01,103.09,103.01,103.08,13513.0,91.8739,91.9452,91.8739,91.9363,13513.0
2015-08-05 14:20:00,103.1,103.15,103.07,103.14,18839.0,91.9541,91.9987,91.9274,91.9898,18839.0
2015-08-05 14:30:00,103.15,103.36,103.12,103.32,41985.0,91.9987,92.186,91.972,92.1503,41985.0
2015-08-05 14:40:00,103.3,103.31,103.18,103.19,14770.0,92.1325,92.1414,92.0255,92.0344,14770.0
2015-08-05 14:50:00,103.19,103.19,103.08,103.08,11586.0,92.0344,92.0344,91.9363,91.9363,11586.0
2015-08-05 15:00:00,103.11,103.17,103.09,103.12,11863.0,91.963,92.0166,91.9452,91.972,11863.0
2015-08-05 15:10:00,103.13,103.19,103.0,103.02,25472.0,91.9809,92.0344,91.8649,91.8828,25472.0
2015-08-05 15:20:00,103.0,103.04,102.96,102.97,11484.0,91.8649,91.9006,91.8293,91.8382,11484.0
2015-08-05 15:30:00,102.95,103.0,102.87,102.87,29910.0,91.8203,91.8649,91.749,91.749,29910.0
2015-08-05 15:40:00,102.86,102.93,102.79,102.86,48360.0,91.7401,91.8025,91.6776,91.7401,48360.0
2015-08-05 15:50:00,102.86,103.12,102.82,103.11,211640.0,91.7401,91.972,91.7044,91.963,211640.0
2015-08-06 09:30:00,102.97,103.19,102.79,103.17,21085.0,91.8382,92.0344,91.6776,92.0166,21085.0
2015-08-06 09:40:00,103.17,103.48,103.1,103.32,16853.0,92.0166,92.293,91.9541,92.1503,16853.0
2015-08-06 09:50:00,103.29,103.33,103.08,103.11,16214.0,92.1236,92.1593,91.9363,91.963,16214.0
2015-08-06 10:00:00,103.08,103.17,102.95,102.98,16946.0,91.9363,92.0166,91.8203,91.8471,16946.0
2015-08-06 10:10:00,103.0,103.06,102.7,102.7,9075.0,91.8649,91.9185,91.5974,91.5974,9075.0
2015-08-06 10:20:00,102.71,102.71,102.52,102.56,3750.0,91.6063,91.6063,91.4368,91.4725,3750.0
2015-08-06 10:30:00,102.51,102.59,102.47,102.52,13547.0,91.4279,91.4993,91.3922,91.4368,13547.0
2015-08-06 10:40:00,102.55,102.6,102.44,102.46,21574.0,91.4636,91.5082,91.3655,91.3833,21574.0
2015-08-06 10:50:00,102.45,102.49,102.35,102.43,6881.0,91.3744,91.4101,91.2852,91.3566,6881.0
2015-08-06 11:00:00,102.46,102.5,102.23,102.27,7850.0,91.3833,91.419,91.1782,91.2139,7850.0
2015-08-06 11:10:00,102.3,102.36,102.14,102.14,20551.0,91.2406,91.2941,91.0979,91.0979,20551.0
2015-08-06 11:20:00,102.18,102.22,101.95,101.95,31905.0,91.1336,91.1693,90.9285,90.9285,31905.0
2015-08-06 11:30:00,101.95,101.96,101.75,101.75,11930.0,90.9285,90.9374,90.7501,90.7501,11930.0
2015-08-06 11:40:00,101.73,101.82,101.71,101.71,13255.0,90.7322,90.8125,90.7144,90.7144,13255.0
2015-08-06 11:50:00,101.72,101.76,101.4,101.45,6511.0,90.7233,90.759,90.4379,90.4825,6511.0
2015-08-06 12:00:00,101.48,101.63,101.44,101.62,11475.0,90.5093,90.643,90.4736,90.6341,11475.0
2015-08-06 12:10:00,101.62,101.63,101.42,101.43,6787.0,90.6341,90.643,90.4557,90.4647,6787.0
2015-08-06 12:20:00,101.45,101.48,101.31,101.43,7988.0,90.4825,90.5093,90.3576,90.4647,7988.0
2015-08-06 12:30:00,101.46,101.48,101.22,101.22,9170.0,90.4914,90.5093,90.2774,90.2774,9170.0
2015-08-06 12:40:00,101.16,101.25,101.12,101.17,14856.0,90.2239,90.3041,90.1882,90.2328,14856.0
2015-08-06 12:50:00,101.17,101.24,101.03,101.11,32809.0,90.2328,90.2952,90.1079,90.1793,32809.0
2015-08-06 13:00:00,101.09,101.24,101.06,101.18,33319.0,90.1614,90.2952,90.1347,90.2417,33319.0
2015-08-06 13:10:00,101.21,101.32,101.09,101.28,23625.0,90.2685,90.3666,90.1614,90.3309,23625.0
2015-08-06 13:20:00,101.26,101.46,101.24,101.26,38571.0,90.313,90.4914,90.2952,90.313,38571.0
2015-08-06 13:30:00,101.28,101.39,101.25,101.31,15560.0,90.3309,90.429,90.3041,90.3576,15560.0
2015-08-06 13:40:00,101.3,101.31,101.16,101.24,36690.0,90.3487,90.3576,90.2239,90.2952,36690.0
2015-08-06 13:50:00,101.23,101.35,101.15,101.28,40426.0,90.2863,90.3933,90.2149,90.3309,40426.0
2015-08-06 14:00:00,101.27,101.37,101.26,101.36,11650.0,90.322,90.4112,90.313,90.4022,11650.0
2015-08-06 14:10:00,101.36,101.42,101.32,101.41,14150.0,90.4022,90.4557,90.3666,90.4468,14150.0
2015-08-06 14:20:00,101.41,101.62,101.4,101.59,21473.0,90.4468,90.6341,90.4379,90.6074,21473.0
2015-08-06 14:30:00,101.58,101.67,101.49,101.55,32455.0,90.5985,90.6787,90.5182,90.5717,32455.0
2015-08-06 14:40:00,101.58,101.59,101.45,101.5,29913.0,90.5985,90.6074,90.4825,90.5271,29913.0
2015-08-06 14:50:00,101.49,101.5,101.28,101.28,10914.0,90.5182,90.5271,90.3309,90.3309,10914.0
2015-08-06 15:00:00,101.3,101.39,101.29,101.36,30983.0,90.3487,90.429,90.3398,90.4022,30983.0
2015-08-06 15:10:00,101.32,101.37,101.16,101.31,57438.0,90.3666,90.4112,90.2239,90.3576,57438.0
2015-08-06 15:20:00,101.33,101.39,101.31,101.35,59345.0,90.3755,90.429,90.3576,90.3933,59345.0
2015-08-06 15:30:00,101.34,101.34,101.12,101.25,27406.0,90.3844,90.3844,90.1882,90.3041,27406.0
2015-08-06 15:40:00,101.25,101.43,101.23,101.4,37734.0,90.3041,90.4647,90.2863,90.4379,37734.0
2015-08-06 15:50:00,101.38,101.42,101.26,101.33,107729.0,90.4201,90.4557,90.313,90.3755,107729.0
2015-08-07 09:30:00,101.32,101.4,100.35,100.48,18322.0,90.3666,90.4379,89.5014,89.6174,18322.0
2015-08-07 09:40:00,100.46,100.7,100.07,100.09,17379.0,89.5995,89.8136,89.2517,89.2695,17379.0
2015-08-07 09:50:00,100.09,100.59,100.09,100.48,15741.0,89.2695,89.7155,89.2695,89.6174,15741.0
2015-08-07 10:00:00,100.55,100.57,100.33,100.57,10381.0,89.6798,89.6976,89.4836,89.6976,10381.0
2015-08-07 10:10:00,100.53,100.6,100.31,100.35,12600.0,89.662,89.7244,89.4657,89.5014,12600.0
2015-08-07 10:20:00,100.3,100.31,99.9,100.06,38293.0,89.4568,89.4657,89.1001,89.2428,38293.0
2015-08-07 10:30:00,100.04,100.36,99.88,100.36,44503.0,89.2249,89.5103,89.0822,89.5103,44503.0
2015-08-07 10:40:00,100.37,100.56,100.31,100.51,14760.0,89.5193,89.6887,89.4657,89.6441,14760.0
2015-08-07 10:50:00,100.55,100.66,100.37,100.5,21160.0,89.6798,89.7779,89.5193,89.6352,21160.0
2015-08-07 11:00:00,100.5,100.56,100.42,100.52,26951.0,89.6352,89.6887,89.5639,89.653,26951.0
2015-08-07 11:10:00,100.52,100.55,100.29,100.3,40990.0,89.653,89.6798,89.4479,89.4568,40990.0
2015-08-07 11:20:00,100.3,100.48,100.24,100.37,43279.0,89.4568,89.6174,89.4033,89.5193,43279.0
2015-08-07 11:30:00,100.43,100.43,100.26,100.28,35049.0,89.5728,89.5728,89.4212,89.439,35049.0
2015-08-07 11:40:00,100.31,100.38,100.29,100.3,10301.0,89.4657,89.5282,89.4479,89.4568,10301.0
2015-08-07 11:50:00,100.32,100.43,100.32,100.39,11763.0,89.4747,89.5728,89.4747,89.5371,11763.0
2015-08-07 12:00:00,100.38,100.57,100.38,100.57,6900.0,89.5282,89.6976,89.5282,89.6976,6900.0
2015-08-07 12:10:00,100.57,100.6,100.47,100.48,11278.0,89.6976,89.7244,89.6084,89.6174,11278.0
2015-08-07 12:20:00,100.47,100.55,100.41,100.48,13835.0,89.6084,89.6798,89.5549,89.6174,13835.0
2015-08-07 12:30:00,100.48,100.56,100.4,100.56,19532.0,89.6174,89.6887,89.546,89.6887,19532.0
2015-08-07 12:40:00,100.53,100.55,100.48,100.5,13108.0,89.662,89.6798,89.6174,89.6352,13108.0
2015-08-07 12:50:00,100.5,100.53,100.41,100.5,13150.0,89.6352,89.662,89.5549,89.6352,13150.0
2015-08-07 13:00:00,100.46,100.53,100.44,100.47,21014.0,89.5995,89.662,89.5817,89.6084,21014.0
2015-08-07 13:10:00,100.45,100.53,100.39,100.53,13703.0,89.5906,89.662,89.5371,89.662,13703.0
2015-08-07 13:20:00,100.5,100.56,100.43,100.47,11700.0,89.6352,89.6887,89.5728,89.6084,11700.0
2015-08-07 13:30:00,100.45,100.55,100.44,100.48,15104.0,89.5906,89.6798,89.5817,89.6174,15104.0
2015-08-07 13:40:00,100.45,100.6,100.43,100.5,11824.0,89.5906,89.7244,89.5728,89.6352,11824.0
2015-08-07 13:50:00,100.51,100.54,100.43,100.43,15597.0,89.6441,89.6709,89.5728,89.5728,15597.0
2015-08-07 14:00:00,100.43,100.51,100.42,100.51,8184.0,89.5728,89.6441,89.5639,89.6441,8184.0
2015-08-07 14:10:00,100.52,100.62,100.5,100.57,9809.0,89.653,89.7422,89.6352,89.6976,9809.0
2015-08-07 14:20:00,100.58,100.65,100.52,100.6,5461.0,89.7066,89.769,89.653,89.7244,5461.0
2015-08-07 14:30:00,100.66,100.79,100.61,100.77,24353.0,89.7779,89.8939,89.7333,89.876,24353.0
2015-08-07 14:40:00,100.77,100.77,100.64,100.76,16891.0,89.876,89.876,89.7601,89.8671,16891.0
2015-08-07 14:50:00,100.77,100.81,100.69,100.74,22907.0,89.876,89.9117,89.8047,89.8493,22907.0
2015-08-07 15:00:00,100.74,100.82,100.72,100.81,34056.0,89.8493,89.9206,89.8314,89.9117,34056.0
2015-08-07 15:10:00,100.85,100.85,100.68,100.82,30441.0,89.9474,89.9474,89.7957,89.9206,30441.0
2015-08-07 15:20:00,100.83,101.08,100.83,100.99,55659.0,89.9295,90.1525,89.9295,90.0722,55659.0
2015-08-07 15:30:00,101.01,101.07,100.98,101.05,31144.0,90.0901,90.1436,90.0633,90.1257,31144.0
2015-08-07 15:40:00,101.05,101.09,100.81,100.85,54429.0,90.1257,90.1614,89.9117,89.9474,54429.0
2015-08-07 15:50:00,100.85,100.98,100.85,100.97,71003.0,89.9474,90.0633,89.9474,90.0544,71003.0
2015-08-10 09:30:00,101.72,102.23,101.61,102.15,27508.0,90.7233,91.1782,90.6252,91.1068,27508.0
2015-08-10 09:40:00,102.09,102.5,101.97,102.45,27589.0,91.0533,91.419,90.9463,91.3744,27589.0
2015-08-10 09:50:00,102.48,102.5,102.08,102.14,21767.0,91.4012,91.419,91.0444,91.0979,21767.0
2015-08-10 10:00:00,102.16,102.18,101.98,102.01,15269.0,91.1157,91.1336,90.9552,90.982,15269.0
2015-08-10 10:10:00,102.01,102.06,101.8,101.8,28000.0,90.982,91.0266,90.7947,90.7947,28000.0
2015-08-10 10:20:00,101.81,102.09,101.8,101.97,15750.0,90.8036,91.0533,90.7947,90.9463,15750.0
2015-08-10 10:30:00,101.91,101.93,101.56,101.6,12622.0,90.8928,90.9106,90.5806,90.6163,12622.0
2015-08-10 10:40:00,101.59,101.82,101.53,101.79,16179.0,90.6074,90.8125,90.5539,90.7857,16179.0
2015-08-10 10:50:00,101.78,101.81,101.67,101.77,7243.0,90.7768,90.8036,90.6787,90.7679,7243.0
2015-08-10 11:00:00,101.79,101.88,101.69,101.86,13614.0,90.7857,90.866,90.6966,90.8482,13614.0
2015-08-10 11:10:00,101.88,102.07,101.88,102.05,6436.0,90.866,91.0355,90.866,91.0176,6436.0
2015-08-10 11:20:00,102.05,102.08,101.83,101.84,9143.0,91.0176,91.0444,90.8214,90.8303,9143.0
2015-08-10 11:30:00,101.86,101.92,101.83,101.85,7783.0,90.8482,90.9017,90.8214,90.8393,7783.0
2015-08-10 11:40:00,101.87,101.87,101.79,101.81,4951.0,90.8571,90.8571,90.7857,90.8036,4951.0
2015-08-10 11:50:00,101.83,101.97,101.83,101.95,8999.0,90.8214,90.9463,90.8214,90.9285,8999.0
2015-08-10 12:00:00,101.95,102.13,101.95,102.13,10069.0,90.9285,91.089,90.9285,91.089,10069.0
2015-08-10 12:10:00,102.11,102.18,102.11,102.17,8980.0,91.0712,91.1336,91.0712,91.1247,8980.0
2015-08-10 12:20:00,102.17,102.19,102.14,102.16,9677.0,91.1247,91.1425,91.0979,91.1157,9677.0
2015-08-10 12:30:00,102.16,102.19,102.12,102.14,10751.0,91.1157,91.1425,91.0801,91.0979,10751.0
2015-08-10 12:40:00,102.13,102.23,102.13,102.22,11106.0,91.089,91.1782,91.089,91.1693,11106.0
2015-08-10 12:50:00,102.21,102.22,102.17,102.17,13158.0,91.1603,91.1693,91.1247,91.1247,13158.0
2015-08-10 13:00:00,102.16,102.21,102.16,102.19,11259.0,91.1157,91.1603,91.1157,91.1425,11259.0
2015-08-10 13:10:00,102.19,102.22,102.18,102.22,6127.0,91.1425,91.1693,91.1336,91.1693,6127.0
2015-08-10 13:20:00,102.21,102.29,102.19,102.22,7253.0,91.1603,91.2317,91.1425,91.1693,7253.0
2015-08-10 13:30:00,102.22,102.28,102.22,102.25,6586.0,91.1693,91.2228,91.1693,91.196,6586.0
2015-08-10 13:40:00,102.27,102.28,102.22,102.26,6638.0,91.2139,91.2228,91.1693,91.2049,6638.0
2015-08-10 13:50:00,102.28,102.36,102.28,102.33,7184.0,91.2228,91.2941,91.2228,91.2674,7184.0
2015-08-10 14:00:00,102.35,102.37,102.19,102.2,9589.0,91.2852,91.303,91.1425,91.1514,9589.0
2015-08-10 14:10:00,102.21,102.31,102.21,102.28,6181.0,91.1603,91.2495,91.1603,91.2228,6181.0
2015-08-10 14:20:00,102.28,102.28,102.14,102.16,10400.0,91.2228,91.2228,91.0979,91.1157,10400.0
2015-08-10 14:30:00,102.16,102.18,102.13,102.17,9891.0,91.1157,91.1336,91.089,91.1247,9891.0
2015-08-10 14:40:00,102.16,102.2,102.15,102.18,9337.0,91.1157,91.1514,91.1068,91.1336,9337.0
2015-08-10 14:50:00,102.18,102.18,102.07,102.08,10922.0,91.1336,91.1336,91.0355,91.0444,10922.0
2015-08-10 15:00:00,102.07,102.2,102.05,102.15,11400.0,91.0355,91.1514,91.0176,91.1068,11400.0
2015-08-10 15:10:00,102.16,102.17,102.0,102.01,18549.0,91.1157,91.1247,90.973,90.982,18549.0
2015-08-10 15:20:00,102.02,102.08,102.01,102.01,16635.0,90.9909,91.0444,90.982,90.982,16635.0
2015-08-10 15:30:00,102.03,102.09,102.03,102.05,17375.0,90.9998,91.0533,90.9998,91.0176,17375.0
2015-08-10 15:40:00,102.05,102.13,102.01,102.01,25067.0,91.0176,91.089,90.982,90.982,25067.0
2015-08-10 15:50:00,102.02,102.16,102.02,102.16,46144.0,90.9909,91.1157,90.9909,91.1157,46144.0
2015-08-11 09:30:00,101.3,101.79,101.29,101.51,20461.0,90.3487,90.7857,90.3398,90.536,20461.0
2015-08-11 09:40:00,101.43,101.72,101.19,101.67,45728.0,90.4647,90.7233,90.2506,90.6787,45728.0
2015-08-11 09:50:00,101.59,101.68,101.56,101.57,19461.0,90.6074,90.6876,90.5806,90.5895,19461.0
2015-08-11 10:00:00,101.59,101.6,101.34,101.49,12319.0,90.6074,90.6163,90.3844,90.5182,12319.0
2015-08-11 10:10:00,101.47,101.63,101.44,101.56,12555.0,90.5003,90.643,90.4736,90.5806,12555.0
2015-08-11 10:20:00,101.63,101.75,101.49,101.52,20902.0,90.643,90.7501,90.5182,90.5449,20902.0
2015-08-11 10:30:00,101.51,101.53,101.28,101.32,13824.0,90.536,90.5539,90.3309,90.3666,13824.0
2015-08-11 10:40:00,101.35,101.61,101.34,101.58,8633.0,90.3933,90.6252,90.3844,90.5985,8633.0
2015-08-11 10:50:00,101.57,101.6,101.46,101.47,11200.0,90.5895,90.6163,90.4914,90.5003,11200.0
2015-08-11 11:00:00,101.47,101.51,101.23,101.28,16946.0,90.5003,90.536,90.2863,90.3309,16946.0
2015-08-11 11:10:00,101.25,101.37,101.19,101.21,15987.0,90.3041,90.4112,90.2506,90.2685,15987.0
2015-08-11 11:20:00,101.19,101.21,101.02,101.05,19985.0,90.2506,90.2685,90.099,90.1257,19985.0
2015-08-11 11:30:00,101.09,101.11,101.0,101.0,25620.0,90.1614,90.1793,90.0812,90.0812,25620.0
2015-08-11 11:40:00,101.0,101.03,100.8,100.86,14358.0,90.0812,90.1079,89.9028,89.9563,14358.0
2015-08-11 11:50:00,100.88,100.94,100.82,100.94,11548.0,89.9741,90.0276,89.9206,90.0276,11548.0
2015-08-11 12:00:00,100.91,100.95,100.88,100.89,22354.0,90.0009,90.0366,89.9741,89.983,22354.0
2015-08-11 12:10:00,100.94,101.04,100.9,101.0,24703.0,90.0276,90.1168,89.992,90.0812,24703.0
2015-08-11 12:20:00,101.0,101.11,101.0,101.1,21293.0,90.0812,90.1793,90.0812,90.1703,21293.0
2015-08-11 12:30:00,101.11,101.28,101.08,101.28,9000.0,90.1793,90.3309,90.1525,90.3309,9000.0
2015-08-11 12:40:00,101.26,101.35,101.25,101.3,8721.0,90.313,90.3933,90.3041,90.3487,8721.0
2015-08-11 12:50:00,101.31,101.34,101.16,101.17,9188.0,90.3576,90.3844,90.2239,90.2328,9188.0
2015-08-11 13:00:00,101.17,101.19,101.0,101.03,13474.0,90.2328,90.2506,90.0812,90.1079,13474.0
2015-08-11 13:10:00,101.07,101.08,100.99,101.0,8155.0,90.1436,90.1525,90.0722,90.0812,8155.0
2015-08-11 13:20:00,101.0,101.18,101.0,101.13,15694.0,90.0812,90.2417,90.0812,90.1971,15694.0
2015-08-11 13:30:00,101.11,101.28,101.09,101.24,15783.0,90.1793,90.3309,90.1614,90.2952,15783.0
2015-08-11 13:40:00,101.25,101.29,101.23,101.25,9900.0,90.3041,90.3398,90.2863,90.3041,9900.0
2015-08-11 13:50:00,101.23,101.28,101.2,101.25,17415.0,90.2863,90.3309,90.2595,90.3041,17415.0
2015-08-11 14:00:00,101.25,101.44,101.23,101.43,31761.0,90.3041,90.4736,90.2863,90.4647,31761.0
2015-08-11 14:10:00,101.43,101.44,101.23,101.24,21813.0,90.4647,90.4736,90.2863,90.2952,21813.0
2015-08-11 14:20:00,101.24,101.44,101.23,101.39,65083.0,90.2952,90.4736,90.2863,90.429,65083.0
2015-08-11 14:30:00,101.34,101.37,101.21,101.32,18383.0,90.3844,90.4112,90.2685,90.3666,18383.0
2015-08-11 14:40:00,101.32,101.48,101.31,101.47,17906.0,90.3666,90.5093,90.3576,90.5003,17906.0
2015-08-11 14:50:00,101.47,101.65,101.45,101.62,22544.0,90.5003,90.6609,90.4825,90.6341,22544.0
2015-08-11 15:00:00,101.61,101.66,101.59,101.61,22409.0,90.6252,90.6698,90.6074,90.6252,22409.0
2015-08-11 15:10:00,101.59,101.8,101.57,101.71,30796.0,90.6074,90.7947,90.5895,90.7144,30796.0
2015-08-11 15:20:00,101.72,101.79,101.58,101.77,47110.0,90.7233,90.7857,90.5985,90.7679,47110.0
2015-08-11 15:30:00,101.8,101.89,101.71,101.89,28482.0,90.7947,90.8749,90.7144,90.8749,28482.0
2015-08-11 15:40:00,101.9,101.95,101.74,101.79,33557.0,90.8839,90.9285,90.7412,90.7857,33557.0
2015-08-11 15:50:00,101.78,101.95,101.78,101.85,94134.0,90.7768,90.9285,90.7768,90.8393,94134.0
2015-08-12 09:30:00,101.88,101.88,100.95,101.29,65496.0,90.866,90.866,90.0366,90.3398,65496.0
2015-08-12 09:40:00,101.34,101.63,101.28,101.39,17649.0,90.3844,90.643,90.3309,90.429,17649.0
2015-08-12 09:50:00,101.37,101.81,101.36,101.76,26135.0,90.4112,90.8036,90.4022,90.759,26135.0
2015-08-12 10:00:00,101.68,101.99,101.64,101.66,47634.0,90.6876,90.9641,90.652,90.6698,47634.0
2015-08-12 10:10:00,101.64,101.74,101.53,101.6,28728.0,90.652,90.7412,90.5539,90.6163,28728.0
2015-08-12 10:20:00,101.58,101.63,101.18,101.34,31624.0,90.5985,90.643,90.2417,90.3844,31624.0
2015-08-12 10:30:00,101.3,101.39,101.17,101.26,34310.0,90.3487,90.429,90.2328,90.313,34310.0
2015-08-12 10:40:00,101.31,101.48,101.14,101.2,22228.0,90.3576,90.5093,90.206,90.2595,22228.0
2015-08-12 10:50:00,101.22,101.25,101.07,101.17,39070.0,90.2774,90.3041,90.1436,90.2328,39070.0
2015-08-12 11:00:00,101.16,101.35,101.15,101.3,14904.0,90.2239,90.3933,90.2149,90.3487,14904.0
2015-08-12 11:10:00,101.3,101.55,101.27,101.48,18997.0,90.3487,90.5717,90.322,90.5093,18997.0
2015-08-12 11:20:00,101.46,101.54,101.25,101.5,21109.0,90.4914,90.5628,90.3041,90.5271,21109.0
2015-08-12 11:30:00,101.46,101.47,101.28,101.33,10044.0,90.4914,90.5003,90.3309,90.3755,10044.0
2015-08-12 11:40:00,101.34,101.39,101.25,101.25,49369.0,90.3844,90.429,90.3041,90.3041,49369.0
2015-08-12 11:50:00,101.25,101.3,101.05,101.22,33330.0,90.3041,90.3487,90.1257,90.2774,33330.0
2015-08-12 12:00:00,101.22,101.36,101.22,101.32,15306.0,90.2774,90.4022,90.2774,90.3666,15306.0
2015-08-12 12:10:00,101.33,101.54,101.33,101.51,43078.0,90.3755,90.5628,90.3755,90.536,43078.0
2015-08-12 12:20:00,101.47,101.6,101.45,101.59,6539.0,90.5003,90.6163,90.4825,90.6074,6539.0
2015-08-12 12:30:00,101.61,101.87,101.58,101.83,13128.0,90.6252,90.8571,90.5985,90.8214,13128.0
2015-08-12 12:40:00,101.85,101.98,101.8,101.85,10069.0,90.8393,90.9552,90.7947,90.8393,10069.0
2015-08-12 12:50:00,101.84,101.96,101.82,101.9,21585.0,90.8303,90.9374,90.8125,90.8839,21585.0
2015-08-12 13:00:00,101.93,102.09,101.9,102.01,18185.0,90.9106,91.0533,90.8839,90.982,18185.0
2015-08-12 13:10:00,102.03,102.25,102.0,102.24,31879.0,90.9998,91.196,90.973,91.1871,31879.0
2015-08-12 13:20:00,102.26,102.33,102.25,102.28,19456.0,91.2049,91.2674,91.196,91.2228,19456.0
2015-08-12 13:30:00,102.28,102.45,102.24,102.45,84606.0,91.2228,91.3744,91.1871,91.3744,84606.0
2015-08-12 13:40:00,102.46,102.85,102.45,102.81,30733.0,91.3833,91.7312,91.3744,91.6955,30733.0
2015-08-12 13:50:00,102.82,102.99,102.74,102.89,45807.0,91.7044,91.856,91.633,91.7668,45807.0
2015-08-12 14:00:00,102.89,102.92,102.62,102.68,18623.0,91.7668,91.7936,91.526,91.5795,18623.0
2015-08-12 14:10:00,102.7,102.8,102.68,102.76,18919.0,91.5974,91.6866,91.5795,91.6509,18919.0
2015-08-12 14:20:00,102.76,102.76,102.45,102.52,26266.0,91.6509,91.6509,91.3744,91.4368,26266.0
2015-08-12 14:30:00,102.51,102.76,102.51,102.73,27127.0,91.4279,91.6509,91.4279,91.6241,27127.0
2015-08-12 14:40:00,102.73,103.0,102.72,102.99,20304.0,91.6241,91.8649,91.6152,91.856,20304.0
2015-08-12 14:50:00,102.97,103.01,102.9,102.98,27918.0,91.8382,91.8739,91.7757,91.8471,27918.0
2015-08-12 15:00:00,102.96,103.06,102.89,102.98,31185.0,91.8293,91.9185,91.7668,91.8471,31185.0
2015-08-12 15:10:00,102.98,102.98,102.78,102.87,36889.0,91.8471,91.8471,91.6687,91.749,36889.0
2015-08-12 15:20:00,102.88,103.12,102.86,103.09,36474.0,91.7579,91.972,91.7401,91.9452,36474.0
2015-08-12 15:30:00,103.1,103.31,103.05,103.24,128580.0,91.9541,92.1414,91.9095,92.079,128580.0
2015-08-12 15:40:00,103.25,103.28,103.17,103.21,173457.0,92.0879,92.1147,92.0166,92.0522,173457.0
2015-08-12 15:50:00,103.2,103.22,103.11,103.16,162334.0,92.0433,92.0612,91.963,92.0076,162334.0
2015-08-13 09:30:00,102.9,103.41,102.75,102.75,35279.0,91.7757,92.2306,91.642,91.642,35279.0
2015-08-13 09:40:00,102.72,102.72,102.26,102.41,21482.0,91.6152,91.6152,91.2049,91.3387,21482.0
2015-08-13 09:50:00,102.38,102.57,102.33,102.47,25522.0,91.312,91.4814,91.2674,91.3922,25522.0
2015-08-13 10:00:00,102.46,102.49,102.28,102.45,15060.0,91.3833,91.4101,91.2228,91.3744,15060.0
2015-08-13 10:10:00,102.48,102.55,102.21,102.39,8942.0,91.4012,91.4636,91.1603,91.3209,8942.0
2015-08-13 10:20:00,102.39,102.71,102.3,102.7,18719.0,91.3209,91.6063,91.2406,91.5974,18719.0
2015-08-13 10:30:00,102.71,102.85,102.61,102.83,20940.0,91.6063,91.7312,91.5171,91.7133,20940.0
2015-08-13 10:40:00,102.83,103.02,102.77,102.98,23056.0,91.7133,91.8828,91.6598,91.8471,23056.0
2015-08-13 10:50:00,102.98,103.09,102.92,103.0,43394.0,91.8471,91.9452,91.7936,91.8649,43394.0
2015-08-13 11:00:00,103.0,103.09,102.7,102.93,41754.0,91.8649,91.9452,91.5974,91.8025,41754.0
2015-08-13 11:10:00,102.9,103.37,102.88,103.37,33932.0,91.7757,92.1949,91.7579,92.1949,33932.0
2015-08-13 11:20:00,103.37,103.42,103.2,103.35,20454.0,92.1949,92.2395,92.0433,92.1771,20454.0
2015-08-13 11:30:00,103.35,103.6,103.3,103.55,39255.0,92.1771,92.4001,92.1325,92.3555,39255.0
2015-08-13 11:40:00,103.55,103.82,103.53,103.78,39685.0,92.3555,92.5963,92.3376,92.5606,39685.0
2015-08-13 11:50:00,103.79,103.8,103.49,103.6,17264.0,92.5695,92.5785,92.302,92.4001,17264.0
2015-08-13 12:00:00,103.62,103.81,103.61,103.73,11235.0,92.4179,92.5874,92.409,92.516,11235.0
2015-08-13 12:10:00,103.74,103.84,103.51,103.51,27927.0,92.5249,92.6141,92.3198,92.3198,27927.0
2015-08-13 12:20:00,103.53,103.56,103.39,103.55,9798.0,92.3376,92.3644,92.2128,92.3555,9798.0
2015-08-13 12:30:00,103.57,103.61,103.35,103.36,9475.0,92.3733,92.409,92.1771,92.186,9475.0
2015-08-13 12:40:00,103.38,103.38,103.22,103.27,11325.0,92.2039,92.2039,92.0612,92.1057,11325.0
2015-08-13 12:50:00,103.29,103.39,103.28,103.34,10696.0,92.1236,92.2128,92.1147,92.1682,10696.0
2015-08-13 13:00:00,103.32,103.47,103.29,103.47,8950.0,92.1503,92.2841,92.1236,92.2841,8950.0
2015-08-13 13:10:00,103.49,103.54,103.4,103.4,8577.0,92.302,92.3466,92.2217,92.2217,8577.0
2015-08-13 13:20:00,103.38,103.49,103.38,103.45,4853.0,92.2039,92.302,92.2039,92.2663,4853.0
2015-08-13 13:30:00,103.45,103.5,103.43,103.5,12372.0,92.2663,92.3109,92.2485,92.3109,12372.0
2015-08-13 13:40:00,103.51,103.53,103.3,103.34,24313.0,92.3198,92.3376,92.1325,92.1682,24313.0
2015-08-13 13:50:00,103.3,103.31,103.08,103.25,16049.0,92.1325,92.1414,91.9363,92.0879,16049.0
2015-08-13 14:00:00,103.26,103.43,103.2,103.35,22284.0,92.0968,92.2485,92.0433,92.1771,22284.0
2015-08-13 14:10:00,103.36,103.42,103.33,103.34,11531.0,92.186,92.2395,92.1593,92.1682,11531.0
2015-08-13 14:20:00,103.35,103.4,103.28,103.32,43103.0,92.1771,92.2217,92.1147,92.1503,43103.0
2015-08-13 14:30:00,103.33,103.34,103.24,103.24,14675.0,92.1593,92.1682,92.079,92.079,14675.0
2015-08-13 14:40:00,103.24,103.36,103.23,103.36,22864.0,92.079,92.186,92.0701,92.186,22864.0
2015-08-13 14:50:00,103.36,103.41,103.29,103.32,27066.0,92.186,92.2306,92.1236,92.1503,27066.0
2015-08-13 15:00:00,103.35,103.42,103.24,103.24,54106.0,92.1771,92.2395,92.079,92.079,54106.0
2015-08-13 15:10:00,103.22,103.22,103.09,103.2,44136.0,92.0612,92.0612,91.9452,92.0433,44136.0
2015-08-13 15:20:00,103.2,103.22,103.07,103.14,29555.0,92.0433,92.0612,91.9274,91.9898,29555.0
2015-08-13 15:30:00,103.15,103.15,102.82,102.93,39388.0,91.9987,91.9987,91.7044,91.8025,39388.0
2015-08-13 15:40:00,102.92,103.07,102.81,103.03,96077.0,91.7936,91.9274,91.6955,91.8917,96077.0
2015-08-13 15:50:00,103.04,103.11,102.94,103.0,81886.0,91.9006,91.963,91.8114,91.8649,81886.0
2015-08-14 09:30:00,102.82,103.01,102.66,102.93,18371.0,91.7044,91.8739,91.5617,91.8025,18371.0
2015-08-14 09:40:00,102.98,103.01,102.76,102.94,11659.0,91.8471,91.8739,91.6509,91.8114,11659.0
2015-08-14 09:50:00,102.97,103.39,102.97,103.39,10604.0,91.8382,92.2128,91.8382,92.2128,10604.0
2015-08-14 10:00:00,103.37,103.65,103.33,103.4,12207.0,92.1949,92.4447,92.1593,92.2217,12207.0
2015-08-14 10:10:00,103.48,103.7,103.39,103.7,17836.0,92.293,92.4893,92.2128,92.4893,17836.0
2015-08-14 10:20:00,103.66,103.7,103.57,103.64,19494.0,92.4536,92.4893,92.3733,92.4357,19494.0
2015-08-14 10:30:00,103.62,103.68,103.57,103.62,23275.0,92.4179,92.4714,92.3733,92.4179,23275.0
2015-08-14 10:40:00,103.61,103.74,103.53,103.54,22152.0,92.409,92.5249,92.3376,92.3466,22152.0
2015-08-14 10:50:00,103.54,103.67,103.54,103.56,16760.0,92.3466,92.4625,92.3466,92.3644,16760.0
2015-08-14 11:00:00,103.54,103.59,103.29,103.38,27037.0,92.3466,92.3912,92.1236,92.2039,27037.0
2015-08-14 11:10:00,103.36,103.46,103.25,103.32,11460.0,92.186,92.2752,92.0879,92.1503,11460.0
2015-08-14 11:20:00,103.34,103.43,103.27,103.4,16145.0,92.1682,92.2485,92.1057,92.2217,16145.0
2015-08-14 11:30:00,103.4,103.41,103.33,103.41,6905.0,92.2217,92.2306,92.1593,92.2306,6905.0
2015-08-14 11:40:00,103.48,103.6,103.44,103.49,10703.0,92.293,92.4001,92.2574,92.302,10703.0
2015-08-14 11:50:00,103.49,103.59,103.47,103.57,6004.0,92.302,92.3912,92.2841,92.3733,6004.0
2015-08-14 12:00:00,103.57,103.59,103.49,103.53,9021.0,92.3733,92.3912,92.302,92.3376,9021.0
2015-08-14 12:10:00,103.52,103.6,103.47,103.47,10268.0,92.3287,92.4001,92.2841,92.2841,10268.0
2015-08-14 12:20:00,103.48,103.5,103.46,103.49,5377.0,92.293,92.3109,92.2752,92.302,5377.0
2015-08-14 12:30:00,103.52,103.61,103.49,103.5,17787.0,92.3287,92.409,92.302,92.3109,17787.0
2015-08-14 12:40:00,103.5,103.5,103.28,103.28,6911.0,92.3109,92.3109,92.1147,92.1147,6911.0
2015-08-14 12:50:00,103.29,103.32,103.24,103.28,5659.0,92.1236,92.1503,92.079,92.1147,5659.0
2015-08-14 13:00:00,103.3,103.3,103.23,103.3,20670.0,92.1325,92.1325,92.0701,92.1325,20670.0
2015-08-14 13:10:00,103.26,103.43,103.25,103.39,16162.0,92.0968,92.2485,92.0879,92.2128,16162.0
2015-08-14 13:20:00,103.42,103.51,103.42,103.5,18469.0,92.2395,92.3198,92.2395,92.3109,18469.0
2015-08-14 13:30:00,103.51,103.62,103.44,103.45,26360.0,92.3198,92.4179,92.2574,92.2663,26360.0
2015-08-14 13:40:00,103.44,103.49,103.25,103.26,12116.0,92.2574,92.302,92.0879,92.0968,12116.0
2015-08-14 13:50:00,103.25,103.4,103.25,103.4,7296.0,92.0879,92.2217,92.0879,92.2217,7296.0
2015-08-14 14:00:00,103.4,103.41,103.27,103.27,11278.0,92.2217,92.2306,92.1057,92.1057,11278.0
2015-08-14 14:10:00,103.3,103.46,103.3,103.37,9250.0,92.1325,92.2752,92.1325,92.1949,9250.0
2015-08-14 14:20:00,103.36,103.36,103.28,103.28,7805.0,92.186,92.186,92.1147,92.1147,7805.0
2015-08-14 14:30:00,103.27,103.35,103.16,103.28,14002.0,92.1057,92.1771,92.0076,92.1147,14002.0
2015-08-14 14:40:00,103.31,103.34,103.23,103.29,7504.0,92.1414,92.1682,92.0701,92.1236,7504.0
2015-08-14 14:50:00,103.28,103.29,103.24,103.26,9827.0,92.1147,92.1236,92.079,92.0968,9827.0
2015-08-14 15:00:00,103.25,103.41,103.25,103.4,12669.0,92.0879,92.2306,92.0879,92.2217,12669.0
2015-08-14 15:10:00,103.41,103.48,103.39,103.48,15337.0,92.2306,92.293,92.2128,92.293,15337.0
2015-08-14 15:20:00,103.48,103.53,103.43,103.44,24588.0,92.293,92.3376,92.2485,92.2574,24588.0
2015-08-14 15:30:00,103.45,103.57,103.45,103.53,24737.0,92.2663,92.3733,92.2663,92.3376,24737.0
2015-08-14 15:40:00,103.53,103.65,103.49,103.6,41164.0,92.3376,92.4447,92.302,92.4001,41164.0
2015-08-14 15:50:00,103.6,103.69,103.55,103.66,93309.0,92.4001,92.4803,92.3555,92.4536,93309.0
2015-08-17 09:30:00,103.27,103.27,102.6,102.89,19152.0,92.1057,92.1057,91.5082,91.7668,19152.0
2015-08-17 09:40:00,102.94,103.13,102.88,103.13,10995.0,91.8114,91.9809,91.7579,91.9809,10995.0
2015-08-17 09:50:00,103.12,103.19,102.91,102.91,6020.0,91.972,92.0344,91.7847,91.7847,6020.0
2015-08-17 10:00:00,102.9,103.13,102.87,103.1,8809.0,91.7757,91.9809,91.749,91.9541,8809.0
2015-08-17 10:10:00,103.12,103.7,103.09,103.69,15409.0,91.972,92.4893,91.9452,92.4803,15409.0
2015-08-17 10:20:00,103.68,103.83,103.68,103.71,15890.0,92.4714,92.6052,92.4714,92.4982,15890.0
2015-08-17 10:30:00,103.7,103.81,103.65,103.7,20700.0,92.4893,92.5874,92.4447,92.4893,20700.0
2015-08-17 10:40:00,103.7,103.91,103.68,103.82,20041.0,92.4893,92.6766,92.4714,92.5963,20041.0
2015-08-17 10:50:00,103.87,104.15,103.84,104.06,25785.0,92.6409,92.8906,92.6141,92.8103,25785.0
2015-08-17 11:00:00,104.01,104.16,104.0,104.12,7425.0,92.7657,92.8995,92.7568,92.8639,7425.0
2015-08-17 11:10:00,104.12,104.14,104.02,104.03,8600.0,92.8639,92.8817,92.7747,92.7836,8600.0
2015-08-17 11:20:00,104.04,104.04,103.85,103.91,20824.0,92.7925,92.7925,92.623,92.6766,20824.0
2015-08-17 11:30:00,103.91,103.94,103.82,103.83,27193.0,92.6766,92.7033,92.5963,92.6052,27193.0
2015-08-17 11:40:00,103.82,104.0,103.77,104.0,24732.0,92.5963,92.7568,92.5517,92.7568,24732.0
2015-08-17 11:50:00,104.03,104.03,103.86,103.86,8200.0,92.7836,92.7836,92.632,92.632,8200.0
2015-08-17 12:00:00,103.9,103.95,103.9,103.94,5577.0,92.6676,92.7122,92.6676,92.7033,5577.0
2015-08-17 12:10:00,103.96,103.96,103.8,103.81,7995.0,92.7212,92.7212,92.5785,92.5874,7995.0
2015-08-17 12:20:00,103.8,103.9,103.8,103.8,7103.0,92.5785,92.6676,92.5785,92.5785,7103.0
2015-08-17 12:30:00,103.8,103.87,103.76,103.81,5470.0,92.5785,92.6409,92.5428,92.5874,5470.0
2015-08-17 12:40:00,103.82,103.91,103.81,103.91,3583.0,92.5963,92.6766,92.5874,92.6766,3583.0
2015-08-17 12:50:00,103.93,104.0,103.85,103.99,7578.0,92.6944,92.7568,92.623,92.7479,7578.0
2015-08-17 13:00:00,104.01,104.03,103.94,103.96,11256.0,92.7657,92.7836,92.7033,92.7212,11256.0
2015-08-17 13:10:00,103.96,103.96,103.9,103.9,5097.0,92.7212,92.7212,92.6676,92.6676,5097.0
2015-08-17 13:20:00,103.89,103.99,103.87,103.99,8943.0,92.6587,92.7479,92.6409,92.7479,8943.0
2015-08-17 13:30:00,103.98,103.98,103.93,103.96,4282.0,92.739,92.739,92.6944,92.7212,4282.0
2015-08-17 13:40:00,103.96,104.02,103.96,104.02,7462.0,92.7212,92.7747,92.7212,92.7747,7462.0
2015-08-17 13:50:00,104.01,104.04,104.0,104.04,7194.0,92.7657,92.7925,92.7568,92.7925,7194.0
2015-08-17 14:00:00,104.02,104.05,103.99,103.99,7703.0,92.7747,92.8014,92.7479,92.7479,7703.0
2015-08-17 14:10:00,103.96,103.96,103.85,103.9,5032.0,92.7212,92.7212,92.623,92.6676,5032.0
2015-08-17 14:20:00,103.9,103.92,103.89,103.89,4206.0,92.6676,92.6855,92.6587,92.6587,4206.0
2015-08-17 14:30:00,103.92,103.95,103.9,103.92,8622.0,92.6855,92.7122,92.6676,92.6855,8622.0
2015-08-17 14:40:00,103.92,103.99,103.92,103.98,7806.0,92.6855,92.7479,92.6855,92.739,7806.0
2015-08-17 14:50:00,103.97,104.05,103.95,104.05,14061.0,92.7301,92.8014,92.7122,92.8014,14061.0
2015-08-17 15:00:00,104.08,104.13,104.04,104.06,61429.0,92.8282,92.8728,92.7925,92.8103,61429.0
2015-08-17 15:10:00,104.07,104.1,103.99,104.01,14188.0,92.8193,92.846,92.7479,92.7657,14188.0
2015-08-17 15:20:00,104.01,104.01,103.93,103.99,11620.0,92.7657,92.7657,92.6944,92.7479,11620.0
2015-08-17 15:30:00,103.99,104.07,103.97,103.99,25363.0,92.7479,92.8193,92.7301,92.7479,25363.0
2015-08-17 15:40:00,103.99,104.09,103.97,104.04,39029.0,92.7479,92.8371,92.7301,92.7925,39029.0
2015-08-17 15:50:00,104.03,104.24,104.02,104.18,69810.0,92.7836,92.9709,92.7747,92.9174,69810.0
2015-08-18 09:30:00,103.93,104.39,103.73,103.93,16961.0,92.6944,93.1047,92.516,92.6944,16961.0
2015-08-18 09:40:00,103.93,104.12,103.8,104.11,14213.0,92.6944,92.8639,92.5785,92.8549,14213.0
2015-08-18 09:50:00,104.14,104.16,103.91,104.04,6744.0,92.8817,92.8995,92.6766,92.7925,6744.0
2015-08-18 10:00:00,104.06,104.22,104.02,104.12,11585.0,92.8103,92.953,92.7747,92.8639,11585.0
2015-08-18 10:10:00,104.12,104.18,104.03,104.11,9549.0,92.8639,92.9174,92.7836,92.8549,9549.0
2015-08-18 10:20:00,104.18,104.25,104.13,104.2,5922.0,92.9174,92.9798,92.8728,92.9352,5922.0
2015-08-18 10:30:00,104.15,104.19,104.04,104.15,12728.0,92.8906,92.9263,92.7925,92.8906,12728.0
2015-08-18 10:40:00,104.15,104.3,104.1,104.28,6054.0,92.8906,93.0244,92.846,93.0066,6054.0
2015-08-18 10:50:00,104.27,104.4,104.27,104.31,24142.0,92.9976,93.1136,92.9976,93.0333,24142.0
2015-08-18 11:00:00,104.3,104.34,104.18,104.34,22712.0,93.0244,93.0601,92.9174,93.0601,22712.0
2015-08-18 11:10:00,104.35,104.41,104.26,104.31,8445.0,93.069,93.1225,92.9887,93.0333,8445.0
2015-08-18 11:20:00,104.25,104.25,104.14,104.15,5839.0,92.9798,92.9798,92.8817,92.8906,5839.0
2015-08-18 11:30:00,104.17,104.18,104.1,104.11,13630.0,92.9085,92.9174,92.846,92.8549,13630.0
2015-08-18 11:40:00,104.08,104.17,104.05,104.06,11731.0,92.8282,92.9085,92.8014,92.8103,11731.0
2015-08-18 11:50:00,104.04,104.16,104.04,104.16,3800.0,92.7925,92.8995,92.7925,92.8995,3800.0
2015-08-18 12:00:00,104.17,104.25,104.17,104.23,5362.0,92.9085,92.9798,92.9085,92.962,5362.0
2015-08-18 12:10:00,104.21,104.24,104.15,104.15,2596.0,92.9441,92.9709,92.8906,92.8906,2596.0
2015-08-18 12:20:00,104.13,104.29,104.13,104.27,5125.0,92.8728,93.0155,92.8728,92.9976,5125.0
2015-08-18 12:30:00,104.26,104.26,104.12,104.18,7850.0,92.9887,92.9887,92.8639,92.9174,7850.0
2015-08-18 12:40:00,104.18,104.23,104.18,104.23,1500.0,92.9174,92.962,92.9174,92.962,1500.0
2015-08-18 12:50:00,104.19,104.23,104.09,104.12,14369.0,92.9263,92.962,92.8371,92.8639,14369.0
2015-08-18 13:00:00,104.08,104.12,104.03,104.12,6378.0,92.8282,92.8639,92.7836,92.8639,6378.0
2015-08-18 13:10:00,104.12,104.25,104.11,104.23,4427.0,92.8639,92.9798,92.8549,92.962,4427.0
2015-08-18 13:20:00,104.23,104.25,104.16,104.21,4058.0,92.962,92.9798,92.8995,92.9441,4058.0
2015-08-18 13:30:00,104.21,104.22,104.12,104.14,3938.0,92.9441,92.953,92.8639,92.8817,3938.0
2015-08-18 13:40:00,104.12,104.23,104.12,104.12,3031.0,92.8639,92.962,92.8639,92.8639,3031.0
2015-08-18 13:50:00,104.08,104.16,104.08,104.12,1483.0,92.8282,92.8995,92.8282,92.8639,1483.0
2015-08-18 14:00:00,104.17,104.17,104.07,104.15,4997.0,92.9085,92.9085,92.8193,92.8906,4997.0
2015-08-18 14:10:00,104.14,104.19,104.14,104.19,3777.0,92.8817,92.9263,92.8817,92.9263,3777.0
2015-08-18 14:20:00,104.18,104.22,104.16,104.21,4112.0,92.9174,92.953,92.8995,92.9441,4112.0
2015-08-18 14:30:00,104.19,104.25,104.16,104.22,16265.0,92.9263,92.9798,92.8995,92.953,16265.0
2015-08-18 14:40:00,104.2,104.25,104.12,104.25,4500.0,92.9352,92.9798,92.8639,92.9798,4500.0
2015-08-18 14:50:00,104.25,104.25,104.08,104.16,13188.0,92.9798,92.9798,92.8282,92.8995,13188.0
2015-08-18 15:00:00,104.15,104.26,104.14,104.26,13251.0,92.8906,92.9887,92.8817,92.9887,13251.0
2015-08-18 15:10:00,104.26,104.4,104.24,104.33,45491.0,92.9887,93.1136,92.9709,93.0512,45491.0
2015-08-18 15:20:00,104.34,104.37,104.27,104.35,20262.0,93.0601,93.0868,92.9976,93.069,20262.0
2015-08-18 15:30:00,104.35,104.41,104.28,104.41,30327.0,93.069,93.1225,93.0066,93.1225,30327.0
2015-08-18 15:40:00,104.38,104.41,104.3,104.41,35630.0,93.0957,93.1225,93.0244,93.1225,35630.0
2015-08-18 15:50:00,104.4,104.45,104.3,104.34,76336.0,93.1136,93.1582,93.0244,93.0601,76336.0
2015-08-19 09:30:00,103.88,104.0,103.16,103.43,36367.0,92.6498,92.7568,92.0076,92.2485,36367.0
2015-08-19 09:40:00,103.35,103.51,102.99,103.03,39192.0,92.1771,92.3198,91.856,91.8917,39192.0
2015-08-19 09:50:00,103.01,103.48,102.95,103.32,22067.0,91.8739,92.293,91.8203,92.1503,22067.0
2015-08-19 10:00:00,103.31,103.64,103.25,103.64,51630.0,92.1414,92.4357,92.0879,92.4357,51630.0
2015-08-19 10:10:00,103.64,103.88,103.64,103.85,67609.0,92.4357,92.6498,92.4357,92.623,67609.0
2015-08-19 10:20:00,103.85,103.9,103.75,103.84,15874.0,92.623,92.6676,92.5339,92.6141,15874.0
2015-08-19 10:30:00,103.82,103.87,103.75,103.75,20822.0,92.5963,92.6409,92.5339,92.5339,20822.0
2015-08-19 10:40:00,103.78,103.81,103.5,103.68,14158.0,92.5606,92.5874,92.3109,92.4714,14158.0
2015-08-19 10:50:00,103.65,103.77,103.57,103.67,19368.0,92.4447,92.5517,92.3733,92.4625,19368.0
2015-08-19 11:00:00,103.69,103.87,103.69,103.8,17783.0,92.4803,92.6409,92.4803,92.5785,17783.0
2015-08-19 11:10:00,103.8,103.96,103.79,103.92,23923.0,92.5785,92.7212,92.5695,92.6855,23923.0
2015-08-19 11:20:00,103.88,103.93,103.77,103.85,13496.0,92.6498,92.6944,92.5517,92.623,13496.0
2015-08-19 11:30:00,103.84,104.05,103.78,104.04,27073.0,92.6141,92.8014,92.5606,92.7925,27073.0
2015-08-19 11:40:00,104.03,104.04,103.81,103.83,12539.0,92.7836,92.7925,92.5874,92.6052,12539.0
2015-08-19 11:50:00,103.85,104.1,103.83,104.09,10499.0,92.623,92.846,92.6052,92.8371,10499.0
2015-08-19 12:00:00,104.08,104.12,104.0,104.11,11114.0,92.8282,92.8639,92.7568,92.8549,11114.0
2015-08-19 12:10:00,104.12,104.15,104.01,104.01,10240.0,92.8639,92.8906,92.7657,92.7657,10240.0
2015-08-19 12:20:00,104.04,104.08,103.97,104.07,5799.0,92.7925,92.8282,92.7301,92.8193,5799.0
2015-08-19 12:30:00,104.07,104.3,104.07,104.3,21922.0,92.8193,93.0244,92.8193,93.0244,21922.0
2015-08-19 12:40:00,104.31,104.43,104.31,104.42,12599.0,93.0333,93.1403,93.0333,93.1314,12599.0
2015-08-19 12:50:00,104.44,104.48,104.32,104.35,11668.0,93.1493,93.1849,93.0422,93.069,11668.0
2015-08-19 13:00:00,104.35,104.52,104.33,104.47,10059.0,93.069,93.2206,93.0512,93.176,10059.0
2015-08-19 13:10:00,104.48,104.65,104.48,104.65,10506.0,93.1849,93.3366,93.1849,93.3366,10506.0
2015-08-19 13:20:00,104.67,104.7,104.42,104.42,22134.0,93.3544,93.3812,93.1314,93.1314,22134.0
2015-08-19 13:30:00,104.41,104.58,104.39,104.46,19020.0,93.1225,93.2741,93.1047,93.1671,19020.0
2015-08-19 13:40:00,104.5,104.79,104.49,104.74,12690.0,93.2028,93.4614,93.1939,93.4168,12690.0
2015-08-19 13:50:00,104.74,104.77,104.6,104.6,11549.0,93.4168,93.4436,93.292,93.292,11549.0
2015-08-19 14:00:00,104.59,105.11,104.57,105.05,22697.0,93.283,93.7468,93.2652,93.6933,22697.0
2015-08-19 14:10:00,105.09,105.34,105.07,105.14,18393.0,93.729,93.952,93.7112,93.7736,18393.0
2015-08-19 14:20:00,105.17,105.19,104.92,104.94,13114.0,93.8003,93.8182,93.5774,93.5952,13114.0
2015-08-19 14:30:00,104.95,105.06,104.91,105.02,13691.0,93.6041,93.7022,93.5685,93.6666,13691.0
2015-08-19 14:40:00,105.04,105.05,104.74,104.96,14601.0,93.6844,93.6933,93.4168,93.613,14601.0
2015-08-19 14:50:00,104.94,104.96,104.59,104.59,16126.0,93.5952,93.613,93.283,93.283,16126.0
2015-08-19 15:00:00,104.56,104.67,104.49,104.66,22723.0,93.2563,93.3544,93.1939,93.3455,22723.0
2015-08-19 15:10:00,104.67,104.7,104.54,104.68,25115.0,93.3544,93.3812,93.2385,93.3633,25115.0
2015-08-19 15:20:00,104.67,104.84,104.62,104.77,31601.0,93.3544,93.506,93.3098,93.4436,31601.0
2015-08-19 15:30:00,104.77,104.88,104.59,104.61,38523.0,93.4436,93.5417,93.283,93.3009,38523.0
2015-08-19 15:40:00,104.63,104.9,104.63,104.84,52515.0,93.3187,93.5595,93.3187,93.506,52515.0
2015-08-19 15:50:00,104.84,104.86,104.53,104.53,79882.0,93.506,93.5239,93.2295,93.2295,79882.0
2015-08-20 09:30:00,103.55,103.92,103.33,103.71,56688.0,92.3555,92.6855,92.1593,92.4982,56688.0
2015-08-20 09:40:00,103.8,103.86,103.45,103.51,31399.0,92.5785,92.632,92.2663,92.3198,31399.0
2015-08-20 09:50:00,103.5,103.68,103.39,103.53,11719.0,92.3109,92.4714,92.2128,92.3376,11719.0
2015-08-20 10:00:00,103.52,103.61,103.25,103.41,16058.0,92.3287,92.409,92.0879,92.2306,16058.0
2015-08-20 10:10:00,103.38,103.54,103.34,103.43,16663.0,92.2039,92.3466,92.1682,92.2485,16663.0
2015-08-20 10:20:00,103.42,103.42,103.15,103.26,10115.0,92.2395,92.2395,91.9987,92.0968,10115.0
2015-08-20 10:30:00,103.26,103.38,103.18,103.38,11455.0,92.0968,92.2039,92.0255,92.2039,11455.0
2015-08-20 10:40:00,103.41,103.49,103.35,103.47,6540.0,92.2306,92.302,92.1771,92.2841,6540.0
2015-08-20 10:50:00,103.49,103.52,103.29,103.29,32555.0,92.302,92.3287,92.1236,92.1236,32555.0
2015-08-20 11:00:00,103.31,103.36,103.19,103.2,17449.0,92.1414,92.186,92.0344,92.0433,17449.0
2015-08-20 11:10:00,103.17,103.23,103.02,103.02,9091.0,92.0166,92.0701,91.8828,91.8828,9091.0
2015-08-20 11:20:00,103.03,103.35,103.0,103.23,12369.0,91.8917,92.1771,91.8649,92.0701,12369.0
2015-08-20 11:30:00,103.25,103.27,103.16,103.19,9319.0,92.0879,92.1057,92.0076,92.0344,9319.0
2015-08-20 11:40:00,103.17,103.28,103.17,103.26,8357.0,92.0166,92.1147,92.0166,92.0968,8357.0
2015-08-20 11:50:00,103.22,103.39,103.17,103.37,6951.0,92.0612,92.2128,92.0166,92.1949,6951.0
2015-08-20 12:00:00,103.37,103.37,103.19,103.34,7010.0,92.1949,92.1949,92.0344,92.1682,7010.0
2015-08-20 12:10:00,103.33,103.36,103.11,103.19,7547.0,92.1593,92.186,91.963,92.0344,7547.0
2015-08-20 12:20:00,103.2,103.22,102.97,103.04,6464.0,92.0433,92.0612,91.8382,91.9006,6464.0
2015-08-20 12:30:00,103.07,103.24,103.06,103.18,6838.0,91.9274,92.079,91.9185,92.0255,6838.0
2015-08-20 12:40:00,103.19,103.19,102.96,103.09,6904.0,92.0344,92.0344,91.8293,91.9452,6904.0
2015-08-20 12:50:00,103.05,103.05,102.82,102.89,24835.0,91.9095,91.9095,91.7044,91.7668,24835.0
2015-08-20 13:00:00,102.87,102.94,102.86,102.92,9517.0,91.749,91.8114,91.7401,91.7936,9517.0
2015-08-20 13:10:00,102.9,103.08,102.86,103.06,6439.0,91.7757,91.9363,91.7401,91.9185,6439.0
2015-08-20 13:20:00,103.07,103.26,103.06,103.22,14061.0,91.9274,92.0968,91.9185,92.0612,14061.0
2015-08-20 13:30:00,103.2,103.3,103.19,103.21,13625.0,92.0433,92.1325,92.0344,92.0522,13625.0
2015-08-20 13:40:00,103.22,103.26,103.08,103.26,28365.0,92.0612,92.0968,91.9363,92.0968,28365.0
2015-08-20 13:50:00,103.26,103.45,103.26,103.41,5601.0,92.0968,92.2663,92.0968,92.2306,5601.0
2015-08-20 14:00:00,103.42,103.42,103.19,103.2,10375.0,92.2395,92.2395,92.0344,92.0433,10375.0
2015-08-20 14:10:00,103.18,103.26,103.05,103.25,15247.0,92.0255,92.0968,91.9095,92.0879,15247.0
2015-08-20 14:20:00,103.2,103.38,103.12,103.12,11240.0,92.0433,92.2039,91.972,91.972,11240.0
2015-08-20 14:30:00,103.11,103.15,103.03,103.04,26102.0,91.963,91.9987,91.8917,91.9006,26102.0
2015-08-20 14:40:00,103.06,103.09,102.9,102.92,13763.0,91.9185,91.9452,91.7757,91.7936,13763.0
2015-08-20 14:50:00,102.92,103.02,102.85,102.92,15631.0,91.7936,91.8828,91.7312,91.7936,15631.0
2015-08-20 15:00:00,102.92,102.99,102.88,102.98,16925.0,91.7936,91.856,91.7579,91.8471,16925.0
2015-08-20 15:10:00,102.98,103.05,102.79,102.82,28091.0,91.8471,91.9095,91.6776,91.7044,28091.0
2015-08-20 15:20:00,102.84,102.94,102.83,102.91,18117.0,91.7222,91.8114,91.7133,91.7847,18117.0
2015-08-20 15:30:00,102.93,103.15,102.93,103.0,39327.0,91.8025,91.9987,91.8025,91.8649,39327.0
2015-08-20 15:40:00,102.99,103.03,102.86,102.94,46405.0,91.856,91.8917,91.7401,91.8114,46405.0
2015-08-20 15:50:00,102.92,102.92,102.5,102.55,105302.0,91.7936,91.7936,91.419,91.4636,105302.0
2015-08-21 09:30:00,101.61,101.79,100.5,101.53,138333.0,90.6252,90.7857,89.6352,90.5539,138333.0
2015-08-21 09:40:00,101.45,101.59,101.05,101.27,26704.0,90.4825,90.6074,90.1257,90.322,26704.0
2015-08-21 09:50:00,101.22,101.33,101.04,101.31,16212.0,90.2774,90.3755,90.1168,90.3576,16212.0
2015-08-21 10:00:00,101.25,101.61,101.14,101.46,38447.0,90.3041,90.6252,90.206,90.4914,38447.0
2015-08-21 10:10:00,101.48,101.48,101.15,101.19,12388.0,90.5093,90.5093,90.2149,90.2506,12388.0
2015-08-21 10:20:00,101.18,101.34,101.05,101.05,15113.0,90.2417,90.3844,90.1257,90.1257,15113.0
2015-08-21 10:30:00,101.01,101.1,100.71,100.84,20286.0,90.0901,90.1703,89.8225,89.9385,20286.0
2015-08-21 10:40:00,100.86,101.06,100.83,100.9,17552.0,89.9563,90.1347,89.9295,89.992,17552.0
2015-08-21 10:50:00,100.88,101.06,100.88,100.97,18534.0,89.9741,90.1347,89.9741,90.0544,18534.0
2015-08-21 11:00:00,100.98,101.0,100.62,100.65,17225.0,90.0633,90.0812,89.7422,89.769,17225.0
2015-08-21 11:10:00,100.67,100.91,100.4,100.9,39790.0,89.7868,90.0009,89.546,89.992,39790.0
2015-08-21 11:20:00,100.89,100.92,100.57,100.74,26969.0,89.983,90.0098,89.6976,89.8493,26969.0
2015-08-21 11:30:00,100.74,100.8,100.3,100.34,25998.0,89.8493,89.9028,89.4568,89.4925,25998.0
2015-08-21 11:40:00,100.37,100.63,100.33,100.55,31207.0,89.5193,89.7512,89.4836,89.6798,31207.0
2015-08-21 11:50:00,100.54,100.8,100.47,100.8,27034.0,89.6709,89.9028,89.6084,89.9028,27034.0
2015-08-21 12:00:00,100.77,101.0,100.65,100.94,20578.0,89.876,90.0812,89.769,90.0276,20578.0
2015-08-21 12:10:00,100.92,101.0,100.49,100.61,16130.0,90.0098,90.0812,89.6263,89.7333,16130.0
2015-08-21 12:20:00,100.64,100.66,100.43,100.43,13790.0,89.7601,89.7779,89.5728,89.5728,13790.0
2015-08-21 12:30:00,100.49,100.64,100.42,100.42,19133.0,89.6263,89.7601,89.5639,89.5639,19133.0
2015-08-21 12:40:00,100.41,100.42,100.14,100.31,15976.0,89.5549,89.5639,89.3141,89.4657,15976.0
2015-08-21 12:50:00,100.28,100.3,100.0,100.03,15774.0,89.439,89.4568,89.1893,89.216,15774.0
2015-08-21 13:00:00,100.03,100.23,100.01,100.23,36110.0,89.216,89.3944,89.1982,89.3944,36110.0
2015-08-21 13:10:00,100.2,100.39,100.15,100.39,8553.0,89.3676,89.5371,89.323,89.5371,8553.0
2015-08-21 13:20:00,100.38,100.82,100.38,100.82,11193.0,89.5282,89.9206,89.5282,89.9206,11193.0
2015-08-21 13:30:00,100.84,100.84,100.55,100.75,21628.0,89.9385,89.9385,89.6798,89.8582,21628.0
2015-08-21 13:40:00,100.75,100.86,100.6,100.7,21255.0,89.8582,89.9563,89.7244,89.8136,21255.0
2015-08-21 13:50:00,100.68,100.88,100.5,100.86,15621.0,89.7957,89.9741,89.6352,89.9563,15621.0
2015-08-21 14:00:00,100.86,100.96,100.58,100.62,41958.0,89.9563,90.0455,89.7066,89.7422,41958.0
2015-08-21 14:10:00,100.61,100.74,100.35,100.43,21361.0,89.7333,89.8493,89.5014,89.5728,21361.0
2015-08-21 14:20:00,100.47,100.52,100.32,100.39,11646.0,89.6084,89.653,89.4747,89.5371,11646.0
2015-08-21 14:30:00,100.41,100.52,100.15,100.15,15596.0,89.5549,89.653,89.323,89.323,15596.0
2015-08-21 14:40:00,100.19,100.2,99.88,99.89,35914.0,89.3587,89.3676,89.0822,89.0912,35914.0
2015-08-21 14:50:00,99.88,100.03,99.75,99.91,36400.0,89.0822,89.216,88.9663,89.109,36400.0
2015-08-21 15:00:00,99.89,100.09,99.87,99.89,30450.0,89.0912,89.2695,89.0733,89.0912,30450.0
2015-08-21 15:10:00,99.91,99.91,99.44,99.76,52773.0,89.109,89.109,88.6898,88.9752,52773.0
2015-08-21 15:20:00,99.78,99.9,99.65,99.71,28549.0,88.993,89.1001,88.8771,88.9306,28549.0
2015-08-21 15:30:00,99.71,99.72,99.34,99.62,44289.0,88.9306,88.9395,88.6006,88.8503,44289.0
2015-08-21 15:40:00,99.6,100.07,99.6,100.04,114127.0,88.8325,89.2517,88.8325,89.2249,114127.0
2015-08-21 15:50:00,100.03,100.07,99.37,99.42,188866.0,89.216,89.2517,88.6274,88.672,188866.0
2015-08-24 09:30:00,95.09,95.14,91.81,93.77,114375.0,84.8101,84.8547,81.8847,83.6328,114375.0
2015-08-24 09:40:00,93.88,96.43,93.6,94.84,62763.0,83.7309,86.0052,83.4811,84.5871,62763.0
2015-08-24 09:50:00,94.81,94.97,93.8,94.45,97363.0,84.5603,84.703,83.6595,84.2393,97363.0
2015-08-24 10:00:00,94.45,95.69,94.03,95.54,69734.0,84.2393,85.3452,83.8647,85.2114,69734.0
2015-08-24 10:10:00,95.52,95.89,95.17,95.6,44815.0,85.1936,85.5236,84.8814,85.2649,44815.0
2015-08-24 10:20:00,95.6,96.38,95.57,95.66,57514.0,85.2649,85.9606,85.2382,85.3184,57514.0
2015-08-24 10:30:00,95.65,96.13,95.0,95.93,54709.0,85.3095,85.7376,84.7298,85.5593,54709.0
2015-08-24 10:40:00,95.92,95.99,95.1,95.66,59679.0,85.5503,85.6128,84.819,85.3184,59679.0
2015-08-24 10:50:00,95.7,96.14,95.63,96.01,42336.0,85.3541,85.7466,85.2917,85.6306,42336.0
2015-08-24 11:00:00,96.07,96.26,95.54,95.8,31188.0,85.6841,85.8536,85.2114,85.4433,31188.0
2015-08-24 11:10:00,95.72,95.87,95.51,95.8,55766.0,85.372,85.5057,85.1847,85.4433,55766.0
2015-08-24 11:20:00,95.72,95.81,95.46,95.78,33711.0,85.372,85.4522,85.1401,85.4255,33711.0
2015-08-24 11:30:00,95.77,96.35,95.65,96.24,28792.0,85.4166,85.9339,85.3095,85.8357,28792.0
2015-08-24 11:40:00,96.24,96.84,96.21,96.84,50769.0,85.8357,86.3709,85.809,86.3709,50769.0
2015-08-24 11:50:00,96.86,97.59,96.85,97.53,34919.0,86.3887,87.0398,86.3798,86.9863,34919.0
2015-08-24 12:00:00,97.52,97.55,96.88,97.26,39445.0,86.9774,87.0041,86.4066,86.7455,39445.0
2015-08-24 12:10:00,97.31,97.54,97.12,97.33,30356.0,86.7901,86.9952,86.6206,86.8079,30356.0
2015-08-24 12:20:00,97.35,97.54,97.15,97.4,14001.0,86.8257,86.9952,86.6474,86.8703,14001.0
2015-08-24 12:30:00,97.36,97.49,97.11,97.38,18912.0,86.8347,86.9506,86.6117,86.8525,18912.0
2015-08-24 12:40:00,97.39,97.54,96.98,97.07,13483.0,86.8614,86.9952,86.4957,86.576,13483.0
2015-08-24 12:50:00,97.01,97.31,96.89,97.14,18459.0,86.5225,86.7901,86.4155,86.6384,18459.0
2015-08-24 13:00:00,97.16,97.44,97.15,97.44,17311.0,86.6563,86.906,86.6474,86.906,17311.0
2015-08-24 13:10:00,97.45,97.48,97.07,97.18,17058.0,86.9149,86.9417,86.576,86.6741,17058.0
2015-08-24 13:20:00,97.18,97.19,96.57,96.74,20209.0,86.6741,86.683,86.1301,86.2817,20209.0
2015-08-24 13:30:00,96.69,96.69,96.18,96.25,44224.0,86.2371,86.2371,85.7822,85.8447,44224.0
2015-08-24 13:40:00,96.24,96.51,96.19,96.48,16702.0,85.8357,86.0766,85.7911,86.0498,16702.0
2015-08-24 13:50:00,96.5,96.5,95.9,95.91,28007.0,86.0676,86.0676,85.5325,85.5414,28007.0
2015-08-24 14:00:00,95.91,96.03,95.79,95.84,39382.0,85.5414,85.6484,85.4344,85.479,39382.0
2015-08-24 14:10:00,95.82,96.01,95.47,95.98,39430.0,85.4611,85.6306,85.149,85.6039,39430.0
2015-08-24 14:20:00,96.0,96.15,95.71,95.79,21603.0,85.6217,85.7555,85.363,85.4344,21603.0
2015-08-24 14:30:00,95.82,96.21,95.69,96.11,19759.0,85.4611,85.809,85.3452,85.7198,19759.0
2015-08-24 14:40:00,96.09,96.09,95.25,95.46,31208.0,85.702,85.702,84.9528,85.1401,31208.0
2015-08-24 14:50:00,95.48,95.52,94.6,94.75,51689.0,85.1579,85.1936,84.373,84.5068,51689.0
2015-08-24 15:00:00,94.7,95.19,94.32,95.16,41082.0,84.4622,84.8993,84.1233,84.8725,41082.0
2015-08-24 15:10:00,95.26,95.26,94.61,94.65,41286.0,84.9617,84.9617,84.382,84.4176,41286.0
2015-08-24 15:20:00,94.66,94.84,94.33,94.57,92725.0,84.4266,84.5871,84.1322,84.3463,92725.0
2015-08-24 15:30:00,94.61,95.79,94.47,95.79,65008.0,84.382,85.4344,84.2571,85.4344,65008.0
2015-08-24 15:40:00,95.79,96.81,95.55,95.92,141403.0,85.4344,86.3441,85.2203,85.5503,141403.0
2015-08-24 15:50:00,95.92,96.54,95.58,95.58,262362.0,85.5503,86.1033,85.2471,85.2471,262362.0
2015-08-25 09:30:00,98.35,98.35,96.62,97.39,87435.0,87.7176,87.7176,86.1747,86.8614,87435.0
2015-08-25 09:40:00,97.31,97.36,96.53,97.08,53217.0,86.7901,86.8347,86.0944,86.5849,53217.0
2015-08-25 09:50:00,97.0,97.53,96.9,97.29,39686.0,86.5136,86.9863,86.4244,86.7722,39686.0
2015-08-25 10:00:00,97.2,97.34,96.78,97.22,30511.0,86.692,86.8168,86.3174,86.7098,30511.0
2015-08-25 10:10:00,97.25,97.64,97.03,97.35,58649.0,86.7366,87.0844,86.5403,86.8257,58649.0
2015-08-25 10:20:00,97.43,97.56,97.04,97.28,26794.0,86.8971,87.013,86.5493,86.7633,26794.0
2015-08-25 10:30:00,97.19,97.23,96.94,97.17,25108.0,86.683,86.7187,86.4601,86.6652,25108.0
2015-08-25 10:40:00,97.24,97.42,97.17,97.31,24359.0,86.7276,86.8882,86.6652,86.7901,24359.0
2015-08-25 10:50:00,97.33,97.49,97.29,97.44,21925.0,86.8079,86.9506,86.7722,86.906,21925.0
2015-08-25 11:00:00,97.49,97.72,97.48,97.7,29517.0,86.9506,87.1557,86.9417,87.1379,29517.0
2015-08-25 11:10:00,97.72,98.16,97.72,98.1,37826.0,87.1557,87.5482,87.1557,87.4947,37826.0
2015-08-25 11:20:00,98.12,98.37,98.07,98.17,21569.0,87.5125,87.7355,87.4679,87.5571,21569.0
2015-08-25 11:30:00,98.11,98.13,97.84,97.84,45553.0,87.5036,87.5214,87.2628,87.2628,45553.0
2015-08-25 11:40:00,97.85,98.29,97.69,98.09,72203.0,87.2717,87.6641,87.129,87.4857,72203.0
2015-08-25 11:50:00,98.09,98.09,97.82,98.02,57485.0,87.4857,87.4857,87.2449,87.4233,57485.0
2015-08-25 12:00:00,98.02,98.12,97.92,98.05,46575.0,87.4233,87.5125,87.3341,87.4501,46575.0
2015-08-25 12:10:00,98.05,98.24,97.91,98.0,43622.0,87.4501,87.6195,87.3252,87.4055,43622.0
2015-08-25 12:20:00,97.98,98.27,97.98,98.27,27518.0,87.3876,87.6463,87.3876,87.6463,27518.0
2015-08-25 12:30:00,98.24,98.43,98.11,98.2,35755.0,87.6195,87.789,87.5036,87.5839,35755.0
2015-08-25 12:40:00,98.23,98.36,98.14,98.14,19887.0,87.6106,87.7266,87.5303,87.5303,19887.0
2015-08-25 12:50:00,98.22,98.33,97.95,98.02,17804.0,87.6017,87.6998,87.3609,87.4233,17804.0
2015-08-25 13:00:00,98.02,98.05,97.85,97.91,23985.0,87.4233,87.4501,87.2717,87.3252,23985.0
2015-08-25 13:10:00,97.94,97.94,97.57,97.59,35323.0,87.352,87.352,87.022,87.0398,35323.0
2015-08-25 13:20:00,97.57,97.73,97.02,97.1,32423.0,87.022,87.1647,86.5314,86.6028,32423.0
2015-08-25 13:30:00,97.06,97.36,97.0,97.27,28827.0,86.5671,86.8347,86.5136,86.7544,28827.0
2015-08-25 13:40:00,97.26,97.26,96.84,97.08,16961.0,86.7455,86.7455,86.3709,86.5849,16961.0
2015-08-25 13:50:00,97.08,97.53,97.06,97.39,25612.0,86.5849,86.9863,86.5671,86.8614,25612.0
2015-08-25 14:00:00,97.37,97.4,97.15,97.17,27553.0,86.8436,86.8703,86.6474,86.6652,27553.0
2015-08-25 14:10:00,97.16,97.47,97.06,97.46,26027.0,86.6563,86.9328,86.5671,86.9239,26027.0
2015-08-25 14:20:00,97.44,97.67,97.36,97.49,35505.0,86.906,87.1112,86.8347,86.9506,35505.0
2015-08-25 14:30:00,97.5,97.66,97.34,97.46,47588.0,86.9595,87.1022,86.8168,86.9239,47588.0
2015-08-25 14:40:00,97.46,97.87,97.46,97.84,30448.0,86.9239,87.2895,86.9239,87.2628,30448.0
2015-08-25 14:50:00,97.88,98.06,97.77,97.98,42125.0,87.2984,87.459,87.2003,87.3876,42125.0
2015-08-25 15:00:00,97.95,98.07,97.73,97.8,85779.0,87.3609,87.4679,87.1647,87.2271,85779.0
2015-08-25 15:10:00,97.77,97.85,97.28,97.3,85414.0,87.2003,87.2717,86.7633,86.7812,85414.0
2015-08-25 15:20:00,97.3,97.47,96.9,97.0,98189.0,86.7812,86.9328,86.4244,86.5136,98189.0
2015-08-25 15:30:00,96.99,97.09,96.43,96.48,144430.0,86.5047,86.5939,86.0052,86.0498,144430.0
2015-08-25 15:40:00,96.43,96.78,95.77,96.05,146147.0,86.0052,86.3174,85.4166,85.6663,146147.0
2015-08-25 15:50:00,96.01,96.65,95.39,95.5,218673.0,85.6306,86.2014,85.0776,85.1757,218673.0
2015-08-26 09:30:00,97.79,97.96,97.32,97.72,65740.0,87.2182,87.3698,86.799,87.1557,65740.0
2015-08-26 09:40:00,97.7,97.73,96.96,97.7,42989.0,87.1379,87.1647,86.4779,87.1379,42989.0
2015-08-26 09:50:00,97.69,97.74,97.28,97.36,53357.0,87.129,87.1736,86.7633,86.8347,53357.0
2015-08-26 10:00:00,97.42,97.87,97.29,97.64,55880.0,86.8882,87.2895,86.7722,87.0844,55880.0
2015-08-26 10:10:00,97.63,97.68,96.86,96.86,64662.0,87.0755,87.1201,86.3887,86.3887,64662.0
2015-08-26 10:20:00,96.86,97.42,96.86,97.34,44264.0,86.3887,86.8882,86.3887,86.8168,44264.0
2015-08-26 10:30:00,97.3,97.68,97.13,97.4,35639.0,86.7812,87.1201,86.6295,86.8703,35639.0
2015-08-26 10:40:00,97.39,97.39,96.91,97.07,31930.0,86.8614,86.8614,86.4333,86.576,31930.0
2015-08-26 10:50:00,97.11,97.38,96.96,96.98,39377.0,86.6117,86.8525,86.4779,86.4957,39377.0
2015-08-26 11:00:00,96.97,96.97,96.64,96.64,42216.0,86.4868,86.4868,86.1925,86.1925,42216.0
2015-08-26 11:10:00,96.65,97.01,96.54,96.94,55040.0,86.2014,86.5225,86.1033,86.4601,55040.0
2015-08-26 11:20:00,96.91,96.98,96.71,96.81,36797.0,86.4333,86.4957,86.2549,86.3441,36797.0
2015-08-26 11:30:00,96.79,96.95,96.39,96.39,46124.0,86.3263,86.469,85.9695,85.9695,46124.0
2015-08-26 11:40:00,96.39,96.86,96.38,96.59,40143.0,85.9695,86.3887,85.9606,86.1479,40143.0
2015-08-26 11:50:00,96.58,96.74,96.38,96.41,56583.0,86.139,86.2817,85.9606,85.9874,56583.0
2015-08-26 12:00:00,96.39,96.39,96.09,96.25,38966.0,85.9695,85.9695,85.702,85.8447,38966.0
2015-08-26 12:10:00,96.23,96.35,96.06,96.27,25581.0,85.8268,85.9339,85.6752,85.8625,25581.0
2015-08-26 12:20:00,96.3,96.31,95.9,95.97,21102.0,85.8893,85.8982,85.5325,85.5949,21102.0
2015-08-26 12:30:00,95.97,95.98,95.67,95.72,32307.0,85.5949,85.6039,85.3274,85.372,32307.0
2015-08-26 12:40:00,95.69,95.96,95.66,95.94,25544.0,85.3452,85.586,85.3184,85.5682,25544.0
2015-08-26 12:50:00,95.91,96.42,95.76,96.38,37891.0,85.5414,85.9963,85.4076,85.9606,37891.0
2015-08-26 13:00:00,96.37,96.63,96.19,96.29,50195.0,85.9517,86.1836,85.7911,85.8803,50195.0
2015-08-26 13:10:00,96.36,96.54,96.24,96.44,17900.0,85.9428,86.1033,85.8357,86.0141,17900.0
2015-08-26 13:20:00,96.52,96.98,96.52,96.98,17152.0,86.0855,86.4957,86.0855,86.4957,17152.0
2015-08-26 13:30:00,96.95,97.36,96.85,97.33,23502.0,86.469,86.8347,86.3798,86.8079,23502.0
2015-08-26 13:40:00,97.33,97.34,97.03,97.13,20283.0,86.8079,86.8168,86.5403,86.6295,20283.0
2015-08-26 13:50:00,97.12,97.44,97.12,97.44,21340.0,86.6206,86.906,86.6206,86.906,21340.0
2015-08-26 14:00:00,97.43,97.44,97.11,97.25,29712.0,86.8971,86.906,86.6117,86.7366,29712.0
2015-08-26 14:10:00,97.28,97.36,96.78,96.78,28005.0,86.7633,86.8347,86.3174,86.3174,28005.0
2015-08-26 14:20:00,96.84,97.08,96.75,97.01,24004.0,86.3709,86.5849,86.2906,86.5225,24004.0
2015-08-26 14:30:00,97.03,97.52,96.94,97.45,39301.0,86.5403,86.9774,86.4601,86.9149,39301.0
2015-08-26 14:40:00,97.47,97.9,97.47,97.62,65896.0,86.9328,87.3163,86.9328,87.0666,65896.0
2015-08-26 14:50:00,97.7,97.96,97.67,97.94,78406.0,87.1379,87.3698,87.1112,87.352,78406.0
2015-08-26 15:00:00,97.93,98.13,97.72,98.12,45852.0,87.343,87.5214,87.1557,87.5125,45852.0
2015-08-26 15:10:00,98.18,98.57,98.15,98.49,49164.0,87.566,87.9139,87.5393,87.8425,49164.0
2015-08-26 15:20:00,98.58,98.67,98.13,98.18,64011.0,87.9228,88.003,87.5214,87.566,64011.0
2015-08-26 15:30:00,98.2,98.55,98.14,98.22,46489.0,87.5839,87.896,87.5303,87.6017,46489.0
2015-08-26 15:40:00,98.21,98.84,98.17,98.41,55261.0,87.5928,88.1547,87.5571,87.7712,55261.0
2015-08-26 15:50:00,98.38,98.84,98.35,98.81,157376.0,87.7444,88.1547,87.7176,88.1279,157376.0
2015-08-27 09:30:00,100.1,100.58,99.51,100.5,66057.0,89.2784,89.7066,88.7522,89.6352,66057.0
2015-08-27 09:40:00,100.44,100.79,100.32,100.43,46502.0,89.5817,89.8939,89.4747,89.5728,46502.0
2015-08-27 09:50:00,100.39,100.54,99.67,99.84,42657.0,89.5371,89.6709,88.8949,89.0466,42657.0
2015-08-27 10:00:00,99.84,99.91,99.46,99.84,55537.0,89.0466,89.109,88.7076,89.0466,55537.0
2015-08-27 10:10:00,99.85,100.07,99.75,99.93,52237.0,89.0555,89.2517,88.9663,89.1268,52237.0
2015-08-27 10:20:00,99.94,100.06,99.73,99.79,51703.0,89.1357,89.2428,88.9484,89.002,51703.0
2015-08-27 10:30:00,99.76,100.06,99.63,99.94,30642.0,88.9752,89.2428,88.8593,89.1357,30642.0
2015-08-27 10:40:00,99.92,100.32,99.83,100.3,28109.0,89.1179,89.4747,89.0376,89.4568,28109.0
2015-08-27 10:50:00,100.27,100.3,100.13,100.25,75805.0,89.4301,89.4568,89.3052,89.4122,75805.0
2015-08-27 11:00:00,100.24,100.31,100.12,100.16,44892.0,89.4033,89.4657,89.2963,89.332,44892.0
2015-08-27 11:10:00,100.2,100.27,99.98,99.98,45091.0,89.3676,89.4301,89.1714,89.1714,45091.0
2015-08-27 11:20:00,100.0,100.09,99.93,100.0,43658.0,89.1893,89.2695,89.1268,89.1893,43658.0
2015-08-27 11:30:00,100.06,100.08,99.71,99.78,33736.0,89.2428,89.2606,88.9306,88.993,33736.0
2015-08-27 11:40:00,99.75,100.19,99.74,100.19,24991.0,88.9663,89.3587,88.9574,89.3587,24991.0
2015-08-27 11:50:00,100.22,100.22,99.89,100.07,48469.0,89.3855,89.3855,89.0912,89.2517,48469.0
2015-08-27 12:00:00,100.05,100.45,100.04,100.29,67897.0,89.2339,89.5906,89.2249,89.4479,67897.0
2015-08-27 12:10:00,100.35,100.5,100.32,100.5,16132.0,89.5014,89.6352,89.4747,89.6352,16132.0
2015-08-27 12:20:00,100.46,100.6,100.44,100.6,11241.0,89.5995,89.7244,89.5817,89.7244,11241.0
2015-08-27 12:30:00,100.66,100.75,100.59,100.75,37946.0,89.7779,89.8582,89.7155,89.8582,37946.0
2015-08-27 12:40:00,100.76,100.76,100.44,100.62,11773.0,89.8671,89.8671,89.5817,89.7422,11773.0
2015-08-27 12:50:00,100.64,100.9,100.64,100.9,11103.0,89.7601,89.992,89.7601,89.992,11103.0
2015-08-27 13:00:00,100.95,100.95,100.76,100.89,11882.0,90.0366,90.0366,89.8671,89.983,11882.0
2015-08-27 13:10:00,100.92,101.09,100.9,101.03,52143.0,90.0098,90.1614,89.992,90.1079,52143.0
2015-08-27 13:20:00,101.05,101.15,101.01,101.11,75434.0,90.1257,90.2149,90.0901,90.1793,75434.0
2015-08-27 13:30:00,101.09,101.19,100.88,100.88,19008.0,90.1614,90.2506,89.9741,89.9741,19008.0
2015-08-27 13:40:00,100.9,101.12,100.88,101.03,22427.0,89.992,90.1882,89.9741,90.1079,22427.0
2015-08-27 13:50:00,100.99,101.3,100.98,101.3,16532.0,90.0722,90.3487,90.0633,90.3487,16532.0
2015-08-27 14:00:00,101.3,101.3,101.1,101.12,18440.0,90.3487,90.3487,90.1703,90.1882,18440.0
2015-08-27 14:10:00,101.14,101.21,100.76,100.88,29832.0,90.206,90.2685,89.8671,89.9741,29832.0
2015-08-27 14:20:00,100.88,100.94,100.4,100.53,107534.0,89.9741,90.0276,89.546,89.662,107534.0
2015-08-27 14:30:00,100.54,100.85,100.35,100.85,75419.0,89.6709,89.9474,89.5014,89.9474,75419.0
2015-08-27 14:40:00,100.79,100.8,100.26,100.3,40334.0,89.8939,89.9028,89.4212,89.4568,40334.0
2015-08-27 14:50:00,100.31,100.55,99.85,99.92,47700.0,89.4657,89.6798,89.0555,89.1179,47700.0
2015-08-27 15:00:00,99.93,100.13,99.55,99.9,88760.0,89.1268,89.3052,88.7879,89.1001,88760.0
2015-08-27 15:10:00,99.91,100.1,99.63,100.08,47183.0,89.109,89.2784,88.8593,89.2606,47183.0
2015-08-27 15:20:00,100.06,100.35,99.73,100.24,51379.0,89.2428,89.5014,88.9484,89.4033,51379.0
2015-08-27 15:30:00,100.3,100.58,100.05,100.25,59394.0,89.4568,89.7066,89.2339,89.4122,59394.0
2015-08-27 15:40:00,100.24,100.8,100.13,100.75,95569.0,89.4033,89.9028,89.3052,89.8582,95569.0
2015-08-27 15:50:00,100.75,101.08,100.57,101.05,163756.0,89.8582,90.1525,89.6976,90.1257,163756.0
2015-08-28 09:30:00,100.33,100.8,100.07,100.51,41305.0,89.4836,89.9028,89.2517,89.6441,41305.0
2015-08-28 09:40:00,100.5,100.51,100.17,100.22,31052.0,89.6352,89.6441,89.3409,89.3855,31052.0
2015-08-28 09:50:00,100.23,100.55,100.22,100.5,34429.0,89.3944,89.6798,89.3855,89.6352,34429.0
2015-08-28 10:00:00,100.47,100.53,100.11,100.21,73278.0,89.6084,89.662,89.2874,89.3766,73278.0
2015-08-28 10:10:00,100.28,100.59,100.28,100.38,68809.0,89.439,89.7155,89.439,89.5282,68809.0
2015-08-28 10:20:00,100.39,100.42,100.08,100.14,44813.0,89.5371,89.5639,89.2606,89.3141,44813.0
2015-08-28 10:30:00,100.1,100.47,100.1,100.36,80698.0,89.2784,89.6084,89.2784,89.5103,80698.0
2015-08-28 10:40:00,100.34,100.35,100.0,100.1,109152.0,89.4925,89.5014,89.1893,89.2784,109152.0
2015-08-28 10:50:00,100.12,100.24,100.01,100.09,41962.0,89.2963,89.4033,89.1982,89.2695,41962.0
2015-08-28 11:00:00,100.06,100.28,100.04,100.1,86549.0,89.2428,89.439,89.2249,89.2784,86549.0
2015-08-28 11:10:00,100.09,100.19,100.05,100.17,37292.0,89.2695,89.3587,89.2339,89.3409,37292.0
2015-08-28 11:20:00,100.15,100.35,100.15,100.3,36762.0,89.323,89.5014,89.323,89.4568,36762.0
2015-08-28 11:30:00,100.29,100.33,100.01,100.05,75834.0,89.4479,89.4836,89.1982,89.2339,75834.0
2015-08-28 11:40:00,100.05,100.09,99.69,99.72,61872.0,89.2339,89.2695,88.9128,88.9395,61872.0
2015-08-28 11:50:00,99.76,99.92,99.62,99.7,36381.0,88.9752,89.1179,88.8503,88.9217,36381.0
2015-08-28 12:00:00,99.7,99.91,99.69,99.72,35986.0,88.9217,89.109,88.9128,88.9395,35986.0
2015-08-28 12:10:00,99.69,99.84,99.57,99.76,41876.0,88.9128,89.0466,88.8057,88.9752,41876.0
2015-08-28 12:20:00,99.72,99.77,99.38,99.62,42746.0,88.9395,88.9841,88.6363,88.8503,42746.0
2015-08-28 12:30:00,99.57,99.72,99.49,99.55,32568.0,88.8057,88.9395,88.7344,88.7879,32568.0
2015-08-28 12:40:00,99.54,99.68,99.49,99.58,25216.0,88.779,88.9039,88.7344,88.8147,25216.0
2015-08-28 12:50:00,99.59,99.65,99.48,99.5,29004.0,88.8236,88.8771,88.7255,88.7433,29004.0
2015-08-28 13:00:00,99.49,99.62,99.35,99.57,32533.0,88.7344,88.8503,88.6095,88.8057,32533.0
2015-08-28 13:10:00,99.57,99.71,99.54,99.7,28344.0,88.8057,88.9306,88.779,88.9217,28344.0
2015-08-28 13:20:00,99.69,99.8,99.47,99.49,34494.0,88.9128,89.0109,88.7166,88.7344,34494.0
2015-08-28 13:30:00,99.46,99.57,99.22,99.25,47050.0,88.7076,88.8057,88.4936,88.5203,47050.0
2015-08-28 13:40:00,99.23,99.58,99.19,99.51,23006.0,88.5025,88.8147,88.4668,88.7522,23006.0
2015-08-28 13:50:00,99.48,99.64,99.48,99.55,30005.0,88.7255,88.8682,88.7255,88.7879,30005.0
2015-08-28 14:00:00,99.54,99.72,99.53,99.62,30286.0,88.779,88.9395,88.7701,88.8503,30286.0
2015-08-28 14:10:00,99.61,99.64,99.37,99.42,35554.0,88.8414,88.8682,88.6274,88.672,35554.0
2015-08-28 14:20:00,99.44,99.63,99.38,99.5,41019.0,88.6898,88.8593,88.6363,88.7433,41019.0
2015-08-28 14:30:00,99.52,99.57,99.31,99.53,35425.0,88.7612,88.8057,88.5739,88.7701,35425.0
2015-08-28 14:40:00,99.52,99.68,99.42,99.58,49712.0,88.7612,88.9039,88.672,88.8147,49712.0
2015-08-28 14:50:00,99.6,99.72,99.48,99.65,41070.0,88.8325,88.9395,88.7255,88.8771,41070.0
2015-08-28 15:00:00,99.69,99.71,99.5,99.64,52520.0,88.9128,88.9306,88.7433,88.8682,52520.0
2015-08-28 15:10:00,99.62,99.65,99.46,99.54,50427.0,88.8503,88.8771,88.7076,88.779,50427.0
2015-08-28 15:20:00,99.52,99.58,99.28,99.46,49813.0,88.7612,88.8147,88.5471,88.7076,49813.0
2015-08-28 15:30:00,99.46,99.47,99.16,99.24,61661.0,88.7076,88.7166,88.4401,88.5114,61661.0
2015-08-28 15:40:00,99.24,99.37,99.09,99.29,97749.0,88.5114,88.6274,88.3776,88.556,97749.0
2015-08-28 15:50:00,99.29,99.71,99.29,99.66,211784.0,88.556,88.9306,88.556,88.886,211784.0
2015-08-31 09:30:00,99.48,100.35,99.32,99.94,39456.0,88.7255,89.5014,88.5828,89.1357,39456.0
2015-08-31 09:40:00,99.88,100.23,99.83,100.03,25673.0,89.0822,89.3944,89.0376,89.216,25673.0
2015-08-31 09:50:00,100.01,100.14,99.74,99.76,31973.0,89.1982,89.3141,88.9574,88.9752,31973.0
2015-08-31 10:00:00,99.85,99.85,99.34,99.61,42801.0,89.0555,89.0555,88.6006,88.8414,42801.0
2015-08-31 10:10:00,99.56,99.76,99.45,99.66,36058.0,88.7968,88.9752,88.6987,88.886,36058.0
2015-08-31 10:20:00,99.68,100.02,99.62,99.99,27169.0,88.9039,89.2071,88.8503,89.1803,27169.0
2015-08-31 10:30:00,99.97,100.0,99.78,99.92,42712.0,89.1625,89.1893,88.993,89.1179,42712.0
2015-08-31 10:40:00,99.93,99.93,99.66,99.66,19229.0,89.1268,89.1268,88.886,88.886,19229.0
2015-08-31 10:50:00,99.68,99.72,99.57,99.59,22862.0,88.9039,88.9395,88.8057,88.8236,22862.0
2015-08-31 11:00:00,99.61,99.64,99.31,99.41,36691.0,88.8414,88.8682,88.5739,88.663,36691.0
2015-08-31 11:10:00,99.4,99.57,99.34,99.45,33760.0,88.6541,88.8057,88.6006,88.6987,33760.0
2015-08-31 11:20:00,99.46,99.52,99.35,99.49,32473.0,88.7076,88.7612,88.6095,88.7344,32473.0
2015-08-31 11:30:00,99.47,99.49,99.33,99.42,29019.0,88.7166,88.7344,88.5917,88.672,29019.0
2015-08-31 11:40:00,99.4,99.74,99.38,99.52,27433.0,88.6541,88.9574,88.6363,88.7612,27433.0
2015-08-31 11:50:00,99.49,99.49,99.25,99.38,17884.0,88.7344,88.7344,88.5203,88.6363,17884.0
2015-08-31 12:00:00,99.4,99.5,99.32,99.32,21659.0,88.6541,88.7433,88.5828,88.5828,21659.0
2015-08-31 12:10:00,99.29,99.43,99.27,99.43,15475.0,88.556,88.6809,88.5382,88.6809,15475.0
2015-08-31 12:20:00,99.44,99.56,99.31,99.56,27662.0,88.6898,88.7968,88.5739,88.7968,27662.0
2015-08-31 12:30:00,99.57,99.58,99.39,99.42,26732.0,88.8057,88.8147,88.6452,88.672,26732.0
2015-08-31 12:40:00,99.41,99.43,99.28,99.34,22186.0,88.663,88.6809,88.5471,88.6006,22186.0
2015-08-31 12:50:00,99.34,99.51,99.28,99.38,24569.0,88.6006,88.7522,88.5471,88.6363,24569.0
2015-08-31 13:00:00,99.37,99.47,99.35,99.44,20459.0,88.6274,88.7166,88.6095,88.6898,20459.0
2015-08-31 13:10:00,99.44,99.44,99.29,99.29,19758.0,88.6898,88.6898,88.556,88.556,19758.0
2015-08-31 13:20:00,99.31,99.31,99.11,99.22,17098.0,88.5739,88.5739,88.3955,88.4936,17098.0
2015-08-31 13:30:00,99.23,99.26,99.08,99.15,24764.0,88.5025,88.5293,88.3687,88.4312,24764.0
2015-08-31 13:40:00,99.17,99.27,99.01,99.01,19229.0,88.449,88.5382,88.3063,88.3063,19229.0
2015-08-31 13:50:00,99.0,99.06,98.94,99.01,28045.0,88.2974,88.3509,88.2439,88.3063,28045.0
2015-08-31 14:00:00,99.02,99.14,98.94,98.99,21396.0,88.3152,88.4222,88.2439,88.2884,21396.0
2015-08-31 14:10:00,98.99,98.99,98.78,98.84,19792.0,88.2884,88.2884,88.1012,88.1547,19792.0
2015-08-31 14:20:00,98.82,98.89,98.69,98.71,40176.0,88.1368,88.1993,88.0209,88.0387,40176.0
2015-08-31 14:30:00,98.74,98.89,98.71,98.75,28178.0,88.0655,88.1993,88.0387,88.0744,28178.0
2015-08-31 14:40:00,98.76,98.8,98.61,98.69,34820.0,88.0833,88.119,87.9495,88.0209,34820.0
2015-08-31 14:50:00,98.69,98.69,98.49,98.53,38770.0,88.0209,88.0209,87.8425,87.8782,38770.0
2015-08-31 15:00:00,98.51,98.81,98.51,98.72,51986.0,87.8603,88.1279,87.8603,88.0476,51986.0
2015-08-31 15:10:00,98.74,98.74,98.47,98.51,55359.0,88.0655,88.0655,87.8247,87.8603,55359.0
2015-08-31 15:20:00,98.5,98.59,98.4,98.43,83375.0,87.8514,87.9317,87.7622,87.789,83375.0
2015-08-31 15:30:00,98.43,98.72,98.4,98.52,76438.0,87.789,88.0476,87.7622,87.8693,76438.0
2015-08-31 15:40:00,98.52,98.95,98.52,98.84,94762.0,87.8693,88.2528,87.8693,88.1547,94762.0
2015-08-31 15:50:00,98.86,98.94,98.6,98.64,126739.0,88.1725,88.2439,87.9406,87.9763,126739.0
2015-09-01 09:30:00,96.49,96.79,96.12,96.24,69601.0,86.0587,86.3263,85.7287,85.8357,69601.0
2015-09-01 09:40:00,96.28,97.01,96.07,96.46,81006.0,85.8714,86.5225,85.6841,86.032,81006.0
2015-09-01 09:50:00,96.61,96.61,96.11,96.34,53862.0,86.1657,86.1657,85.7198,85.9249,53862.0
2015-09-01 10:00:00,96.32,96.33,95.74,96.08,64258.0,85.9071,85.916,85.3898,85.693,64258.0
2015-09-01 10:10:00,96.1,96.23,96.02,96.03,61019.0,85.7109,85.8268,85.6395,85.6484,61019.0
2015-09-01 10:20:00,96.05,96.45,95.99,96.4,35835.0,85.6663,86.023,85.6128,85.9784,35835.0
2015-09-01 10:30:00,96.4,96.65,96.23,96.42,31819.0,85.9784,86.2014,85.8268,85.9963,31819.0
2015-09-01 10:40:00,96.4,96.45,96.24,96.35,17410.0,85.9784,86.023,85.8357,85.9339,17410.0
2015-09-01 10:50:00,96.32,96.5,96.19,96.49,31821.0,85.9071,86.0676,85.7911,86.0587,31821.0
2015-09-01 11:00:00,96.5,96.64,96.24,96.64,31033.0,86.0676,86.1925,85.8357,86.1925,31033.0
2015-09-01 11:10:00,96.58,96.77,96.5,96.69,39366.0,86.139,86.3084,86.0676,86.2371,39366.0
2015-09-01 11:20:00,96.66,96.89,96.56,96.83,46090.0,86.2103,86.4155,86.1211,86.362,46090.0
2015-09-01 11:30:00,96.86,97.13,96.8,96.99,38637.0,86.3887,86.6295,86.3352,86.5047,38637.0
2015-09-01 11:40:00,96.99,97.12,96.83,97.11,31812.0,86.5047,86.6206,86.362,86.6117,31812.0
2015-09-01 11:50:00,97.11,97.11,96.85,96.87,25270.0,86.6117,86.6117,86.3798,86.3976,25270.0
2015-09-01 12:00:00,96.93,97.0,96.67,96.67,23891.0,86.4511,86.5136,86.2193,86.2193,23891.0
2015-09-01 12:10:00,96.67,96.71,96.49,96.55,26506.0,86.2193,86.2549,86.0587,86.1122,26506.0
2015-09-01 12:20:00,96.55,96.61,96.28,96.36,12099.0,86.1122,86.1657,85.8714,85.9428,12099.0
2015-09-01 12:30:00,96.34,96.38,96.16,96.25,14547.0,85.9249,85.9606,85.7644,85.8447,14547.0
2015-09-01 12:40:00,96.23,96.32,95.96,95.99,31636.0,85.8268,85.9071,85.586,85.6128,31636.0
2015-09-01 12:50:00,96.03,96.03,95.8,95.82,13206.0,85.6484,85.6484,85.4433,85.4611,13206.0
2015-09-01 13:00:00,95.84,96.08,95.79,95.81,31764.0,85.479,85.693,85.4344,85.4522,31764.0
2015-09-01 13:10:00,95.83,95.89,95.66,95.76,14151.0,85.4701,85.5236,85.3184,85.4076,14151.0
2015-09-01 13:20:00,95.74,95.98,95.68,95.97,14450.0,85.3898,85.6039,85.3363,85.5949,14450.0
2015-09-01 13:30:00,95.93,96.06,95.85,95.87,35067.0,85.5593,85.6752,85.4879,85.5057,35067.0
2015-09-01 13:40:00,95.86,96.07,95.84,95.92,8600.0,85.4968,85.6841,85.479,85.5503,8600.0
2015-09-01 13:50:00,95.93,96.1,95.93,96.02,11996.0,85.5593,85.7109,85.5593,85.6395,11996.0
2015-09-01 14:00:00,96.02,96.02,95.74,95.76,15483.0,85.6395,85.6395,85.3898,85.4076,15483.0
2015-09-01 14:10:00,95.76,95.78,95.61,95.64,21750.0,85.4076,85.4255,85.2739,85.3006,21750.0
2015-09-01 14:20:00,95.6,95.85,95.58,95.79,45002.0,85.2649,85.4879,85.2471,85.4344,45002.0
2015-09-01 14:30:00,95.78,96.17,95.75,96.17,36322.0,85.4255,85.7733,85.3987,85.7733,36322.0
2015-09-01 14:40:00,96.2,96.21,95.84,95.86,27829.0,85.8001,85.809,85.479,85.4968,27829.0
2015-09-01 14:50:00,95.85,96.04,95.62,95.64,36947.0,85.4879,85.6574,85.2828,85.3006,36947.0
2015-09-01 15:00:00,95.66,95.72,95.45,95.56,37750.0,85.3184,85.372,85.1311,85.2293,37750.0
2015-09-01 15:10:00,95.56,95.72,95.47,95.52,39894.0,85.2293,85.372,85.149,85.1936,39894.0
2015-09-01 15:20:00,95.53,95.61,95.3,95.36,57170.0,85.2025,85.2739,84.9974,85.0509,57170.0
2015-09-01 15:30:00,95.34,95.43,95.14,95.18,49455.0,85.033,85.1133,84.8547,84.8903,49455.0
2015-09-01 15:40:00,95.18,95.33,94.84,95.27,83054.0,84.8903,85.0241,84.5871,84.9706,83054.0
2015-09-01 15:50:00,95.26,95.72,95.18,95.48,182203.0,84.9617,85.372,84.8903,85.1579,182203.0
2015-09-02 09:30:00,96.66,97.03,96.4,96.65,42985.0,86.2103,86.5403,85.9784,86.2014,42985.0
2015-09-02 09:40:00,96.58,96.69,96.03,96.21,31778.0,86.139,86.2371,85.6484,85.809,31778.0
2015-09-02 09:50:00,96.2,96.28,95.98,96.16,25747.0,85.8001,85.8714,85.6039,85.7644,25747.0
2015-09-02 10:00:00,96.2,96.64,96.18,96.52,24830.0,85.8001,86.1925,85.7822,86.0855,24830.0
2015-09-02 10:10:00,96.52,96.53,96.11,96.11,39304.0,86.0855,86.0944,85.7198,85.7198,39304.0
2015-09-02 10:20:00,96.11,96.29,96.04,96.13,30446.0,85.7198,85.8803,85.6574,85.7376,30446.0
2015-09-02 10:30:00,96.11,96.18,95.95,96.04,30422.0,85.7198,85.7822,85.5771,85.6574,30422.0
2015-09-02 10:40:00,96.05,96.28,96.0,96.0,14948.0,85.6663,85.8714,85.6217,85.6217,14948.0
2015-09-02 10:50:00,96.04,96.22,95.97,96.16,19078.0,85.6574,85.8179,85.5949,85.7644,19078.0
2015-09-02 11:00:00,96.14,96.24,96.01,96.09,16594.0,85.7466,85.8357,85.6306,85.702,16594.0
2015-09-02 11:10:00,96.14,96.22,95.9,96.1,22759.0,85.7466,85.8179,85.5325,85.7109,22759.0
2015-09-02 11:20:00,96.12,96.12,95.87,96.1,67792.0,85.7287,85.7287,85.5057,85.7109,67792.0
2015-09-02 11:30:00,96.09,96.14,95.86,95.87,31824.0,85.702,85.7466,85.4968,85.5057,31824.0
2015-09-02 11:40:00,95.88,95.97,95.77,95.85,23331.0,85.5147,85.5949,85.4166,85.4879,23331.0
2015-09-02 11:50:00,95.81,95.9,95.61,95.8,27792.0,85.4522,85.5325,85.2739,85.4433,27792.0
2015-09-02 12:00:00,95.82,95.82,95.67,95.72,16450.0,85.4611,85.4611,85.3274,85.372,16450.0
2015-09-02 12:10:00,95.73,95.74,95.61,95.66,15740.0,85.3809,85.3898,85.2739,85.3184,15740.0
2015-09-02 12:20:00,95.66,95.84,95.62,95.83,13025.0,85.3184,85.479,85.2828,85.4701,13025.0
2015-09-02 12:30:00,95.82,95.97,95.79,95.94,13100.0,85.4611,85.5949,85.4344,85.5682,13100.0
2015-09-02 12:40:00,95.93,96.14,95.87,96.13,12540.0,85.5593,85.7466,85.5057,85.7376,12540.0
2015-09-02 12:50:00,96.09,96.24,95.98,96.17,14127.0,85.702,85.8357,85.6039,85.7733,14127.0
2015-09-02 13:00:00,96.19,96.2,96.03,96.13,31048.0,85.7911,85.8001,85.6484,85.7376,31048.0
2015-09-02 13:10:00,96.15,96.28,96.15,96.24,13270.0,85.7555,85.8714,85.7555,85.8357,13270.0
2015-09-02 13:20:00,96.22,96.39,96.21,96.33,11080.0,85.8179,85.9695,85.809,85.916,11080.0
2015-09-02 13:30:00,96.33,96.33,96.08,96.13,9875.0,85.916,85.916,85.693,85.7376,9875.0
2015-09-02 13:40:00,96.14,96.2,96.1,96.16,9588.0,85.7466,85.8001,85.7109,85.7644,9588.0
2015-09-02 13:50:00,96.13,96.16,96.03,96.06,14308.0,85.7376,85.7644,85.6484,85.6752,14308.0
2015-09-02 14:00:00,96.04,96.19,96.0,96.08,20611.0,85.6574,85.7911,85.6217,85.693,20611.0
2015-09-02 14:10:00,96.09,96.29,96.09,96.15,23462.0,85.702,85.8803,85.702,85.7555,23462.0
2015-09-02 14:20:00,96.16,96.31,96.12,96.18,22687.0,85.7644,85.8982,85.7287,85.7822,22687.0
2015-09-02 14:30:00,96.2,96.2,95.88,95.93,19998.0,85.8001,85.8001,85.5147,85.5593,19998.0
2015-09-02 14:40:00,95.93,96.0,95.8,95.9,23869.0,85.5593,85.6217,85.4433,85.5325,23869.0
2015-09-02 14:50:00,95.89,96.05,95.88,96.03,29155.0,85.5236,85.6663,85.5147,85.6484,29155.0
2015-09-02 15:00:00,96.04,96.16,96.0,96.04,44598.0,85.6574,85.7644,85.6217,85.6574,44598.0
2015-09-02 15:10:00,96.04,96.15,95.89,96.02,44800.0,85.6574,85.7555,85.5236,85.6395,44800.0
2015-09-02 15:20:00,96.04,96.18,95.92,96.18,33385.0,85.6574,85.7822,85.5503,85.7822,33385.0
2015-09-02 15:30:00,96.2,96.39,96.14,96.31,56081.0,85.8001,85.9695,85.7466,85.8982,56081.0
2015-09-02 15:40:00,96.3,96.56,96.27,96.44,54661.0,85.8893,86.1211,85.8625,86.0141,54661.0
2015-09-02 15:50:00,96.45,96.9,96.45,96.89,104528.0,86.023,86.4244,86.023,86.4155,104528.0
2015-09-03 09:30:00,97.5,97.83,97.09,97.68,31691.0,86.9595,87.2539,86.5939,87.1201,31691.0
2015-09-03 09:40:00,97.72,97.87,97.42,97.5,33070.0,87.1557,87.2895,86.8882,86.9595,33070.0
2015-09-03 09:50:00,97.51,97.66,97.27,97.39,10597.0,86.9684,87.1022,86.7544,86.8614,10597.0
2015-09-03 10:00:00,97.38,97.62,97.31,97.46,37217.0,86.8525,87.0666,86.7901,86.9239,37217.0
2015-09-03 10:10:00,97.46,97.63,97.32,97.58,18155.0,86.9239,87.0755,86.799,87.0309,18155.0
2015-09-03 10:20:00,97.6,97.64,97.45,97.52,38531.0,87.0487,87.0844,86.9149,86.9774,38531.0
2015-09-03 10:30:00,97.54,97.58,97.41,97.43,32531.0,86.9952,87.0309,86.8793,86.8971,32531.0
2015-09-03 10:40:00,97.43,97.55,97.42,97.5,35237.0,86.8971,87.0041,86.8882,86.9595,35237.0
2015-09-03 10:50:00,97.5,97.75,97.49,97.74,43441.0,86.9595,87.1825,86.9506,87.1736,43441.0
2015-09-03 11:00:00,97.75,97.79,97.58,97.69,42604.0,87.1825,87.2182,87.0309,87.129,42604.0
2015-09-03 11:10:00,97.71,97.75,97.55,97.56,64258.0,87.1468,87.1825,87.0041,87.013,64258.0
2015-09-03 11:20:00,97.56,97.57,97.44,97.46,34122.0,87.013,87.022,86.906,86.9239,34122.0
2015-09-03 11:30:00,97.49,97.62,97.44,97.52,77931.0,86.9506,87.0666,86.906,86.9774,77931.0
2015-09-03 11:40:00,97.54,97.57,97.43,97.44,33482.0,86.9952,87.022,86.8971,86.906,33482.0
2015-09-03 11:50:00,97.44,97.55,97.33,97.51,17330.0,86.906,87.0041,86.8079,86.9684,17330.0
2015-09-03 12:00:00,97.51,97.54,97.34,97.36,33484.0,86.9684,86.9952,86.8168,86.8347,33484.0
2015-09-03 12:10:00,97.37,97.46,97.3,97.46,48325.0,86.8436,86.9239,86.7812,86.9239,48325.0
2015-09-03 12:20:00,97.44,97.51,97.37,97.47,30672.0,86.906,86.9684,86.8436,86.9328,30672.0
2015-09-03 12:30:00,97.48,97.5,97.29,97.31,20888.0,86.9417,86.9595,86.7722,86.7901,20888.0
2015-09-03 12:40:00,97.28,97.3,97.12,97.2,9917.0,86.7633,86.7812,86.6206,86.692,9917.0
2015-09-03 12:50:00,97.25,97.27,97.12,97.16,9434.0,86.7366,86.7544,86.6206,86.6563,9434.0
2015-09-03 13:00:00,97.16,97.19,96.83,96.85,11054.0,86.6563,86.683,86.362,86.3798,11054.0
2015-09-03 13:10:00,96.9,97.03,96.81,97.01,10159.0,86.4244,86.5403,86.3441,86.5225,10159.0
2015-09-03 13:20:00,97.05,97.15,97.0,97.11,21656.0,86.5582,86.6474,86.5136,86.6117,21656.0
2015-09-03 13:30:00,97.12,97.13,96.94,97.01,16370.0,86.6206,86.6295,86.4601,86.5225,16370.0
2015-09-03 13:40:00,97.0,97.05,96.87,97.01,16897.0,86.5136,86.5582,86.3976,86.5225,16897.0
2015-09-03 13:50:00,97.01,97.01,96.78,96.8,9801.0,86.5225,86.5225,86.3174,86.3352,9801.0
2015-09-03 14:00:00,96.8,96.84,96.64,96.64,13943.0,86.3352,86.3709,86.1925,86.1925,13943.0
2015-09-03 14:10:00,96.63,96.79,96.62,96.78,8398.0,86.1836,86.3263,86.1747,86.3174,8398.0
2015-09-03 14:20:00,96.77,96.96,96.7,96.95,9051.0,86.3084,86.4779,86.246,86.469,9051.0
2015-09-03 14:30:00,96.95,97.03,96.79,96.96,31391.0,86.469,86.5403,86.3263,86.4779,31391.0
2015-09-03 14:40:00,97.0,97.03,96.84,96.94,33317.0,86.5136,86.5403,86.3709,86.4601,33317.0
2015-09-03 14:50:00,96.89,96.92,96.7,96.8,40126.0,86.4155,86.4422,86.246,86.3352,40126.0
2015-09-03 15:00:00,96.8,96.92,96.58,96.6,42384.0,86.3352,86.4422,86.139,86.1568,42384.0
2015-09-03 15:10:00,96.62,96.89,96.62,96.75,24755.0,86.1747,86.4155,86.1747,86.2906,24755.0
2015-09-03 15:20:00,96.79,96.87,96.59,96.66,24342.0,86.3263,86.3976,86.1479,86.2103,24342.0
2015-09-03 15:30:00,96.64,96.68,96.39,96.5,38253.0,86.1925,86.2282,85.9695,86.0676,38253.0
2015-09-03 15:40:00,96.51,96.76,96.42,96.62,50473.0,86.0766,86.2995,85.9963,86.1747,50473.0
2015-09-03 15:50:00,96.64,96.87,96.62,96.65,118245.0,86.1925,86.3976,86.1747,86.2014,118245.0
2015-09-04 09:30:00,95.71,95.85,95.13,95.81,35040.0,85.363,85.4879,84.8457,85.4522,35040.0
2015-09-04 09:40:00,95.75,96.09,95.73,95.73,22968.0,85.3987,85.702,85.3809,85.3809,22968.0
2015-09-04 09:50:00,95.75,95.77,95.57,95.72,26500.0,85.3987,85.4166,85.2382,85.372,26500.0
2015-09-04 10:00:00,95.69,95.81,95.62,95.76,13511.0,85.3452,85.4522,85.2828,85.4076,13511.0
2015-09-04 10:10:00,95.78,96.03,95.72,95.87,14673.0,85.4255,85.6484,85.372,85.5057,14673.0
2015-09-04 10:20:00,95.89,96.13,95.86,96.11,13900.0,85.5236,85.7376,85.4968,85.7198,13900.0
2015-09-04 10:30:00,96.14,96.26,96.02,96.04,11968.0,85.7466,85.8536,85.6395,85.6574,11968.0
2015-09-04 10:40:00,96.08,96.09,95.74,95.78,12348.0,85.693,85.702,85.3898,85.4255,12348.0
2015-09-04 10:50:00,95.74,95.76,95.61,95.67,14135.0,85.3898,85.4076,85.2739,85.3274,14135.0
2015-09-04 11:00:00,95.7,95.8,95.6,95.6,26239.0,85.3541,85.4433,85.2649,85.2649,26239.0
2015-09-04 11:10:00,95.59,95.74,95.54,95.72,12344.0,85.256,85.3898,85.2114,85.372,12344.0
2015-09-04 11:20:00,95.69,95.81,95.59,95.78,14960.0,85.3452,85.4522,85.256,85.4255,14960.0
2015-09-04 11:30:00,95.74,95.75,95.48,95.55,32740.0,85.3898,85.3987,85.1579,85.2203,32740.0
2015-09-04 11:40:00,95.53,95.75,95.53,95.75,5206.0,85.2025,85.3987,85.2025,85.3987,5206.0
2015-09-04 11:50:00,95.73,95.73,95.6,95.68,9024.0,85.3809,85.3809,85.2649,85.3363,9024.0
2015-09-04 12:00:00,95.63,95.63,95.48,95.49,32210.0,85.2917,85.2917,85.1579,85.1668,32210.0
2015-09-04 12:10:00,95.49,95.55,95.37,95.43,32903.0,85.1668,85.2203,85.0598,85.1133,32903.0
2015-09-04 12:20:00,95.41,95.41,95.15,95.19,29727.0,85.0955,85.0955,84.8636,84.8993,29727.0
2015-09-04 12:30:00,95.18,95.27,95.1,95.19,27129.0,84.8903,84.9706,84.819,84.8993,27129.0
2015-09-04 12:40:00,95.18,95.23,95.1,95.19,19749.0,84.8903,84.9349,84.819,84.8993,19749.0
2015-09-04 12:50:00,95.17,95.2,95.07,95.08,16200.0,84.8814,84.9082,84.7922,84.8011,16200.0
2015-09-04 13:00:00,95.06,95.07,94.9,94.94,21985.0,84.7833,84.7922,84.6406,84.6763,21985.0
2015-09-04 13:10:00,94.93,94.98,94.79,94.82,44257.0,84.6674,84.712,84.5425,84.5693,44257.0
2015-09-04 13:20:00,94.82,94.82,94.64,94.72,43837.0,84.5693,84.5693,84.4087,84.4801,43837.0
2015-09-04 13:30:00,94.7,94.89,94.67,94.84,18369.0,84.4622,84.6317,84.4355,84.5871,18369.0
2015-09-04 13:40:00,94.85,94.93,94.79,94.81,33058.0,84.596,84.6674,84.5425,84.5603,33058.0
2015-09-04 13:50:00,94.82,94.88,94.72,94.75,30256.0,84.5693,84.6228,84.4801,84.5068,30256.0
2015-09-04 14:00:00,94.78,94.8,94.6,94.65,32477.0,84.5336,84.5514,84.373,84.4176,32477.0
2015-09-04 14:10:00,94.64,94.78,94.63,94.67,25383.0,84.4087,84.5336,84.3998,84.4355,25383.0
2015-09-04 14:20:00,94.69,94.72,94.59,94.68,27668.0,84.4533,84.4801,84.3641,84.4444,27668.0
2015-09-04 14:30:00,94.68,94.72,94.52,94.63,27513.0,84.4444,84.4801,84.3017,84.3998,27513.0
2015-09-04 14:40:00,94.64,95.01,94.64,94.96,33185.0,84.4087,84.7387,84.4087,84.6941,33185.0
2015-09-04 14:50:00,94.97,95.13,94.95,95.13,32563.0,84.703,84.8457,84.6852,84.8457,32563.0
2015-09-04 15:00:00,95.13,95.22,95.03,95.11,57837.0,84.8457,84.926,84.7566,84.8279,57837.0
2015-09-04 15:10:00,95.14,95.19,95.0,95.14,46145.0,84.8547,84.8993,84.7298,84.8547,46145.0
2015-09-04 15:20:00,95.14,95.26,95.02,95.26,42062.0,84.8547,84.9617,84.7476,84.9617,42062.0
2015-09-04 15:30:00,95.26,95.57,95.2,95.38,54200.0,84.9617,85.2382,84.9082,85.0687,54200.0
2015-09-04 15:40:00,95.39,95.87,95.37,95.86,63303.0,85.0776,85.5057,85.0598,85.4968,63303.0
2015-09-04 15:50:00,95.86,95.86,95.35,95.36,115123.0,85.4968,85.4968,85.042,85.0509,115123.0
2015-09-08 09:30:00,96.84,97.59,96.84,97.07,87559.0,86.3709,87.0398,86.3709,86.576,87559.0
2015-09-08 09:40:00,97.09,97.56,96.94,97.52,64725.0,86.5939,87.013,86.4601,86.9774,64725.0
2015-09-08 09:50:00,97.52,97.69,97.52,97.62,52015.0,86.9774,87.129,86.9774,87.0666,52015.0
2015-09-08 10:00:00,97.63,97.72,97.41,97.51,55014.0,87.0755,87.1557,86.8793,86.9684,55014.0
2015-09-08 10:10:00,97.49,97.62,97.4,97.49,25305.0,86.9506,87.0666,86.8703,86.9506,25305.0
2015-09-08 10:20:00,97.48,97.54,97.33,97.5,23364.0,86.9417,86.9952,86.8079,86.9595,23364.0
2015-09-08 10:30:00,97.5,97.56,97.18,97.18,61131.0,86.9595,87.013,86.6741,86.6741,61131.0
2015-09-08 10:40:00,97.2,97.21,97.01,97.04,28732.0,86.692,86.7009,86.5225,86.5493,28732.0
2015-09-08 10:50:00,97.02,97.35,97.02,97.28,36531.0,86.5314,86.8257,86.5314,86.7633,36531.0
2015-09-08 11:00:00,97.27,97.28,97.02,97.14,33160.0,86.7544,86.7633,86.5314,86.6384,33160.0
2015-09-08 11:10:00,97.13,97.45,97.11,97.4,60029.0,86.6295,86.9149,86.6117,86.8703,60029.0
2015-09-08 11:20:00,97.38,97.55,97.33,97.46,52868.0,86.8525,87.0041,86.8079,86.9239,52868.0
2015-09-08 11:30:00,97.48,97.5,97.35,97.37,65845.0,86.9417,86.9595,86.8257,86.8436,65845.0
2015-09-08 11:40:00,97.37,97.5,97.31,97.4,24404.0,86.8436,86.9595,86.7901,86.8703,24404.0
2015-09-08 11:50:00,97.4,97.47,97.29,97.4,20435.0,86.8703,86.9328,86.7722,86.8703,20435.0
2015-09-08 12:00:00,97.39,97.43,97.3,97.43,20056.0,86.8614,86.8971,86.7812,86.8971,20056.0
2015-09-08 12:10:00,97.44,97.71,97.43,97.71,30356.0,86.906,87.1468,86.8971,87.1468,30356.0
2015-09-08 12:20:00,97.71,97.95,97.71,97.92,16303.0,87.1468,87.3609,87.1468,87.3341,16303.0
2015-09-08 12:30:00,97.93,97.95,97.79,97.8,21101.0,87.343,87.3609,87.2182,87.2271,21101.0
2015-09-08 12:40:00,97.8,97.98,97.8,97.95,17555.0,87.2271,87.3876,87.2271,87.3609,17555.0
2015-09-08 12:50:00,97.95,98.07,97.89,98.02,30891.0,87.3609,87.4679,87.3074,87.4233,30891.0
2015-09-08 13:00:00,98.02,98.03,97.73,97.8,22918.0,87.4233,87.4322,87.1647,87.2271,22918.0
2015-09-08 13:10:00,97.79,97.93,97.76,97.84,14949.0,87.2182,87.343,87.1914,87.2628,14949.0
2015-09-08 13:20:00,97.81,97.92,97.76,97.89,19303.0,87.236,87.3341,87.1914,87.3074,19303.0
2015-09-08 13:30:00,97.88,97.95,97.8,97.92,22665.0,87.2984,87.3609,87.2271,87.3341,22665.0
2015-09-08 13:40:00,97.91,97.93,97.84,97.89,42739.0,87.3252,87.343,87.2628,87.3074,42739.0
2015-09-08 13:50:00,97.9,98.07,97.87,98.04,34233.0,87.3163,87.4679,87.2895,87.4412,34233.0
2015-09-08 14:00:00,98.04,98.08,97.96,98.0,21985.0,87.4412,87.4768,87.3698,87.4055,21985.0
2015-09-08 14:10:00,98.01,98.07,97.88,97.99,17591.0,87.4144,87.4679,87.2984,87.3966,17591.0
2015-09-08 14:20:00,98.0,98.15,98.0,98.15,18135.0,87.4055,87.5393,87.4055,87.5393,18135.0
2015-09-08 14:30:00,98.17,98.36,98.12,98.32,26928.0,87.5571,87.7266,87.5125,87.6909,26928.0
2015-09-08 14:40:00,98.32,98.44,98.3,98.3,27065.0,87.6909,87.7979,87.673,87.673,27065.0
2015-09-08 14:50:00,98.31,98.34,98.25,98.28,29130.0,87.682,87.7087,87.6284,87.6552,29130.0
2015-09-08 15:00:00,98.29,98.38,98.24,98.28,36515.0,87.6641,87.7444,87.6195,87.6552,36515.0
2015-09-08 15:10:00,98.28,98.36,98.27,98.3,43968.0,87.6552,87.7266,87.6463,87.673,43968.0
2015-09-08 15:20:00,98.29,98.39,98.22,98.39,43163.0,87.6641,87.7533,87.6017,87.7533,43163.0
2015-09-08 15:30:00,98.38,98.53,98.3,98.47,54692.0,87.7444,87.8782,87.673,87.8247,54692.0
2015-09-08 15:40:00,98.48,98.5,98.37,98.46,66820.0,87.8336,87.8514,87.7355,87.8157,66820.0
2015-09-08 15:50:00,98.47,98.63,98.38,98.57,120918.0,87.8247,87.9674,87.7444,87.9139,120918.0
2015-09-09 09:30:00,99.44,99.52,98.73,98.82,32193.0,88.6898,88.7612,88.0566,88.1368,32193.0
2015-09-09 09:40:00,98.79,98.84,98.39,98.4,19158.0,88.1101,88.1547,87.7533,87.7622,19158.0
2015-09-09 09:50:00,98.44,98.51,98.27,98.41,17702.0,87.7979,87.8603,87.6463,87.7712,17702.0
2015-09-09 10:00:00,98.41,98.6,98.34,98.4,14093.0,87.7712,87.9406,87.7087,87.7622,14093.0
2015-09-09 10:10:00,98.38,98.57,98.37,98.54,19437.0,87.7444,87.9139,87.7355,87.8871,19437.0
2015-09-09 10:20:00,98.54,98.65,98.49,98.61,15533.0,87.8871,87.9852,87.8425,87.9495,15533.0
2015-09-09 10:30:00,98.65,98.69,98.2,98.29,21165.0,87.9852,88.0209,87.5839,87.6641,21165.0
2015-09-09 10:40:00,98.28,98.52,98.24,98.52,18754.0,87.6552,87.8693,87.6195,87.8693,18754.0
2015-09-09 10:50:00,98.52,98.58,98.42,98.53,29139.0,87.8693,87.9228,87.7801,87.8782,29139.0
2015-09-09 11:00:00,98.55,98.73,98.48,98.73,20340.0,87.896,88.0566,87.8336,88.0566,20340.0
2015-09-09 11:10:00,98.73,98.79,98.64,98.64,20481.0,88.0566,88.1101,87.9763,87.9763,20481.0
2015-09-09 11:20:00,98.65,98.68,98.52,98.54,15881.0,87.9852,88.012,87.8693,87.8871,15881.0
2015-09-09 11:30:00,98.54,98.62,98.37,98.4,23900.0,87.8871,87.9584,87.7355,87.7622,23900.0
2015-09-09 11:40:00,98.4,98.49,98.29,98.35,21829.0,87.7622,87.8425,87.6641,87.7176,21829.0
2015-09-09 11:50:00,98.36,98.44,98.21,98.42,29631.0,87.7266,87.7979,87.5928,87.7801,29631.0
2015-09-09 12:00:00,98.42,98.63,98.4,98.56,25079.0,87.7801,87.9674,87.7622,87.9049,25079.0
2015-09-09 12:10:00,98.57,98.78,98.57,98.78,14763.0,87.9139,88.1012,87.9139,88.1012,14763.0
2015-09-09 12:20:00,98.81,98.83,98.71,98.82,13715.0,88.1279,88.1457,88.0387,88.1368,13715.0
2015-09-09 12:30:00,98.84,98.86,98.69,98.77,26071.0,88.1547,88.1725,88.0209,88.0922,26071.0
2015-09-09 12:40:00,98.77,98.87,98.72,98.75,17076.0,88.0922,88.1814,88.0476,88.0744,17076.0
2015-09-09 12:50:00,98.74,98.79,98.67,98.78,14908.0,88.0655,88.1101,88.003,88.1012,14908.0
2015-09-09 13:00:00,98.78,98.9,98.76,98.82,20343.0,88.1012,88.2082,88.0833,88.1368,20343.0
2015-09-09 13:10:00,98.84,98.99,98.81,98.94,13145.0,88.1547,88.2884,88.1279,88.2439,13145.0
2015-09-09 13:20:00,98.92,98.99,98.62,98.65,48936.0,88.226,88.2884,87.9584,87.9852,48936.0
2015-09-09 13:30:00,98.65,98.65,98.4,98.43,14363.0,87.9852,87.9852,87.7622,87.789,14363.0
2015-09-09 13:40:00,98.4,98.43,98.27,98.28,26319.0,87.7622,87.789,87.6463,87.6552,26319.0
2015-09-09 13:50:00,98.26,98.39,98.1,98.15,119684.0,87.6374,87.7533,87.4947,87.5393,119684.0
2015-09-09 14:00:00,98.12,98.22,98.06,98.17,10895.0,87.5125,87.6017,87.459,87.5571,10895.0
2015-09-09 14:10:00,98.19,98.26,98.1,98.16,12439.0,87.5749,87.6374,87.4947,87.5482,12439.0
2015-09-09 14:20:00,98.13,98.16,97.97,98.11,37842.0,87.5214,87.5482,87.3787,87.5036,37842.0
2015-09-09 14:30:00,98.11,98.3,98.06,98.22,82764.0,87.5036,87.673,87.459,87.6017,82764.0
2015-09-09 14:40:00,98.21,98.23,97.97,98.06,42803.0,87.5928,87.6106,87.3787,87.459,42803.0
2015-09-09 14:50:00,98.05,98.14,98.03,98.06,20031.0,87.4501,87.5303,87.4322,87.459,20031.0
2015-09-09 15:00:00,98.04,98.24,97.92,98.15,30193.0,87.4412,87.6195,87.3341,87.5393,30193.0
2015-09-09 15:10:00,98.17,98.25,97.96,98.16,41944.0,87.5571,87.6284,87.3698,87.5482,41944.0
2015-09-09 15:20:00,98.16,98.19,97.85,97.91,35558.0,87.5482,87.5749,87.2717,87.3252,35558.0
2015-09-09 15:30:00,97.91,97.91,97.53,97.53,52024.0,87.3252,87.3252,86.9863,86.9863,52024.0
2015-09-09 15:40:00,97.52,97.52,97.16,97.24,71851.0,86.9774,86.9774,86.6563,86.7276,71851.0
2015-09-09 15:50:00,97.22,97.35,97.08,97.3,112506.0,86.7098,86.8257,86.5849,86.7812,112506.0
2015-09-10 09:30:00,97.27,97.46,96.95,97.39,24552.0,86.7544,86.9239,86.469,86.8614,24552.0
2015-09-10 09:40:00,97.43,97.83,97.41,97.81,21062.0,86.8971,87.2539,86.8793,87.236,21062.0
2015-09-10 09:50:00,97.78,97.96,97.61,97.73,43283.0,87.2093,87.3698,87.0576,87.1647,43283.0
2015-09-10 10:00:00,97.66,97.8,97.61,97.64,19032.0,87.1022,87.2271,87.0576,87.0844,19032.0
2015-09-10 10:10:00,97.59,97.59,97.3,97.41,12908.0,87.0398,87.0398,86.7812,86.8793,12908.0
2015-09-10 10:20:00,97.4,97.63,97.34,97.61,32275.0,86.8703,87.0755,86.8168,87.0576,32275.0
2015-09-10 10:30:00,97.62,97.99,97.55,97.97,15401.0,87.0666,87.3966,87.0041,87.3787,15401.0
2015-09-10 10:40:00,97.97,98.12,97.97,98.1,15145.0,87.3787,87.5125,87.3787,87.4947,15145.0
2015-09-10 10:50:00,98.13,98.19,98.07,98.17,17148.0,87.5214,87.5749,87.4679,87.5571,17148.0
2015-09-10 11:00:00,98.19,98.2,98.0,98.0,26485.0,87.5749,87.5839,87.4055,87.4055,26485.0
2015-09-10 11:10:00,97.98,98.13,97.82,97.82,44078.0,87.3876,87.5214,87.2449,87.2449,44078.0
2015-09-10 11:20:00,97.79,98.03,97.72,98.03,23453.0,87.2182,87.4322,87.1557,87.4322,23453.0
2015-09-10 11:30:00,98.05,98.13,97.98,98.1,11691.0,87.4501,87.5214,87.3876,87.4947,11691.0
2015-09-10 11:40:00,98.11,98.27,98.08,98.11,19830.0,87.5036,87.6463,87.4768,87.5036,19830.0
2015-09-10 11:50:00,98.13,98.3,98.04,98.24,20461.0,87.5214,87.673,87.4412,87.6195,20461.0
2015-09-10 12:00:00,98.26,98.45,98.19,98.43,22140.0,87.6374,87.8068,87.5749,87.789,22140.0
2015-09-10 12:10:00,98.45,98.47,98.21,98.25,17844.0,87.8068,87.8247,87.5928,87.6284,17844.0
2015-09-10 12:20:00,98.22,98.33,98.17,98.21,38540.0,87.6017,87.6998,87.5571,87.5928,38540.0
2015-09-10 12:30:00,98.21,98.33,98.16,98.25,13685.0,87.5928,87.6998,87.5482,87.6284,13685.0
2015-09-10 12:40:00,98.27,98.32,98.19,98.31,28526.0,87.6463,87.6909,87.5749,87.682,28526.0
2015-09-10 12:50:00,98.3,98.41,98.23,98.28,18115.0,87.673,87.7712,87.6106,87.6552,18115.0
2015-09-10 13:00:00,98.26,98.36,98.21,98.29,24681.0,87.6374,87.7266,87.5928,87.6641,24681.0
2015-09-10 13:10:00,98.27,98.38,98.26,98.37,25109.0,87.6463,87.7444,87.6374,87.7355,25109.0
2015-09-10 13:20:00,98.36,98.69,98.33,98.66,23924.0,87.7266,88.0209,87.6998,87.9941,23924.0
2015-09-10 13:30:00,98.64,98.87,98.63,98.84,61782.0,87.9763,88.1814,87.9674,88.1547,61782.0
2015-09-10 13:40:00,98.87,98.89,98.73,98.83,38922.0,88.1814,88.1993,88.0566,88.1457,38922.0
2015-09-10 13:50:00,98.85,98.88,98.69,98.79,19596.0,88.1636,88.1903,88.0209,88.1101,19596.0
2015-09-10 14:00:00,98.79,98.84,98.7,98.71,34345.0,88.1101,88.1547,88.0298,88.0387,34345.0
2015-09-10 14:10:00,98.71,98.83,98.66,98.69,21189.0,88.0387,88.1457,87.9941,88.0209,21189.0
2015-09-10 14:20:00,98.7,98.8,98.63,98.79,25588.0,88.0298,88.119,87.9674,88.1101,25588.0
2015-09-10 14:30:00,98.79,98.88,98.73,98.75,30904.0,88.1101,88.1903,88.0566,88.0744,30904.0
2015-09-10 14:40:00,98.74,98.85,98.62,98.64,36408.0,88.0655,88.1636,87.9584,87.9763,36408.0
2015-09-10 14:50:00,98.65,98.71,98.49,98.51,65772.0,87.9852,88.0387,87.8425,87.8603,65772.0
2015-09-10 15:00:00,98.49,98.54,98.33,98.37,36371.0,87.8425,87.8871,87.6998,87.7355,36371.0
2015-09-10 15:10:00,98.41,98.53,98.3,98.3,34046.0,87.7712,87.8782,87.673,87.673,34046.0
2015-09-10 15:20:00,98.3,98.4,98.14,98.19,52156.0,87.673,87.7622,87.5303,87.5749,52156.0
2015-09-10 15:30:00,98.19,98.25,98.03,98.15,63886.0,87.5749,87.6284,87.4322,87.5393,63886.0
2015-09-10 15:40:00,98.13,98.16,97.96,98.13,88287.0,87.5214,87.5482,87.3698,87.5214,88287.0
2015-09-10 15:50:00,98.13,98.31,98.02,98.26,157965.0,87.5214,87.682,87.4233,87.6374,157965.0
2015-09-11 09:30:00,97.83,98.33,97.58,98.28,33491.0,87.2539,87.6998,87.0309,87.6552,33491.0
2015-09-11 09:40:00,98.22,98.44,98.14,98.18,31392.0,87.6017,87.7979,87.5303,87.566,31392.0
2015-09-11 09:50:00,98.18,98.35,98.13,98.29,16050.0,87.566,87.7176,87.5214,87.6641,16050.0
2015-09-11 10:00:00,98.24,98.32,98.02,98.31,13808.0,87.6195,87.6909,87.4233,87.682,13808.0
2015-09-11 10:10:00,98.32,98.68,98.3,98.63,53699.0,87.6909,88.012,87.673,87.9674,53699.0
2015-09-11 10:20:00,98.67,98.74,98.56,98.57,27370.0,88.003,88.0655,87.9049,87.9139,27370.0
2015-09-11 10:30:00,98.58,98.62,98.44,98.59,21244.0,87.9228,87.9584,87.7979,87.9317,21244.0
2015-09-11 10:40:00,98.62,98.83,98.55,98.8,15847.0,87.9584,88.1457,87.896,88.119,15847.0
2015-09-11 10:50:00,98.82,98.82,98.57,98.57,22630.0,88.1368,88.1368,87.9139,87.9139,22630.0
2015-09-11 11:00:00,98.56,98.64,98.5,98.55,30388.0,87.9049,87.9763,87.8514,87.896,30388.0
2015-09-11 11:10:00,98.57,98.6,98.41,98.54,19994.0,87.9139,87.9406,87.7712,87.8871,19994.0
2015-09-11 11:20:00,98.55,98.73,98.51,98.72,25626.0,87.896,88.0566,87.8603,88.0476,25626.0
2015-09-11 11:30:00,98.71,98.77,98.58,98.75,22858.0,88.0387,88.0922,87.9228,88.0744,22858.0
2015-09-11 11:40:00,98.75,98.77,98.57,98.7,18256.0,88.0744,88.0922,87.9139,88.0298,18256.0
2015-09-11 11:50:00,98.7,98.93,98.7,98.9,20829.0,88.0298,88.2349,88.0298,88.2082,20829.0
2015-09-11 12:00:00,98.91,99.32,98.87,99.3,99141.0,88.2171,88.5828,88.1814,88.5649,99141.0
2015-09-11 12:10:00,99.3,99.72,99.3,99.63,138052.0,88.5649,88.9395,88.5649,88.8593,138052.0
2015-09-11 12:20:00,99.61,99.61,99.41,99.6,47000.0,88.8414,88.8414,88.663,88.8325,47000.0
2015-09-11 12:30:00,99.6,99.65,99.42,99.44,15068.0,88.8325,88.8771,88.672,88.6898,15068.0
2015-09-11 12:40:00,99.43,99.48,99.36,99.48,13745.0,88.6809,88.7255,88.6184,88.7255,13745.0
2015-09-11 12:50:00,99.48,99.76,99.46,99.66,61536.0,88.7255,88.9752,88.7076,88.886,61536.0
2015-09-11 13:00:00,99.66,99.68,99.42,99.42,45541.0,88.886,88.9039,88.672,88.672,45541.0
2015-09-11 13:10:00,99.43,99.45,99.2,99.2,9785.0,88.6809,88.6987,88.4757,88.4757,9785.0
2015-09-11 13:20:00,99.18,99.23,99.02,99.03,17872.0,88.4579,88.5025,88.3152,88.3241,17872.0
2015-09-11 13:30:00,99.03,99.07,98.88,98.95,12117.0,88.3241,88.3598,88.1903,88.2528,12117.0
2015-09-11 13:40:00,98.97,98.99,98.9,98.9,10657.0,88.2706,88.2884,88.2082,88.2082,10657.0
2015-09-11 13:50:00,98.89,99.09,98.84,98.86,70997.0,88.1993,88.3776,88.1547,88.1725,70997.0
2015-09-11 14:00:00,98.87,98.9,98.73,98.86,12482.0,88.1814,88.2082,88.0566,88.1725,12482.0
2015-09-11 14:10:00,98.86,99.0,98.85,98.96,18036.0,88.1725,88.2974,88.1636,88.2617,18036.0
2015-09-11 14:20:00,98.95,99.08,98.95,98.99,13315.0,88.2528,88.3687,88.2528,88.2884,13315.0
2015-09-11 14:30:00,99.0,99.27,98.99,99.27,21660.0,88.2974,88.5382,88.2884,88.5382,21660.0
2015-09-11 14:40:00,99.28,99.69,99.28,99.51,171783.0,88.5471,88.9128,88.5471,88.7522,171783.0
2015-09-11 14:50:00,99.52,99.54,99.34,99.36,34582.0,88.7612,88.779,88.6006,88.6184,34582.0
2015-09-11 15:00:00,99.37,99.49,99.36,99.4,24038.0,88.6274,88.7344,88.6184,88.6541,24038.0
2015-09-11 15:10:00,99.38,99.54,99.37,99.43,41944.0,88.6363,88.779,88.6274,88.6809,41944.0
2015-09-11 15:20:00,99.43,99.64,99.43,99.6,90421.0,88.6809,88.8682,88.6809,88.8325,90421.0
2015-09-11 15:30:00,99.59,99.66,99.5,99.66,83692.0,88.8236,88.886,88.7433,88.886,83692.0
2015-09-11 15:40:00,99.66,99.66,99.53,99.55,116176.0,88.886,88.886,88.7701,88.7879,116176.0
2015-09-11 15:50:00,99.56,99.72,99.5,99.64,210530.0,88.7968,88.9395,88.7433,88.8682,210530.0
2015-09-14 09:30:00,99.65,99.95,99.24,99.33,22906.0,88.8771,89.1447,88.5114,88.5917,22906.0
2015-09-14 09:40:00,99.29,99.5,99.15,99.16,17541.0,88.556,88.7433,88.4312,88.4401,17541.0
2015-09-14 09:50:00,99.14,99.2,98.99,99.01,23339.0,88.4222,88.4757,88.2884,88.3063,23339.0
2015-09-14 10:00:00,99.02,99.17,98.92,99.15,24016.0,88.3152,88.449,88.226,88.4312,24016.0
2015-09-14 10:10:00,99.16,99.3,99.16,99.26,14246.0,88.4401,88.5649,88.4401,88.5293,14246.0
2015-09-14 10:20:00,99.28,99.29,99.17,99.2,18430.0,88.5471,88.556,88.449,88.4757,18430.0
2015-09-14 10:30:00,99.19,99.32,99.18,99.29,17821.0,88.4668,88.5828,88.4579,88.556,17821.0
2015-09-14 10:40:00,99.28,99.31,99.16,99.2,20343.0,88.5471,88.5739,88.4401,88.4757,20343.0
2015-09-14 10:50:00,99.21,99.24,98.87,98.93,23895.0,88.4847,88.5114,88.1814,88.2349,23895.0
2015-09-14 11:00:00,98.93,98.96,98.82,98.82,23190.0,88.2349,88.2617,88.1368,88.1368,23190.0
2015-09-14 11:10:00,98.83,98.86,98.64,98.7,35330.0,88.1457,88.1725,87.9763,88.0298,35330.0
2015-09-14 11:20:00,98.73,98.75,98.64,98.69,16600.0,88.0566,88.0744,87.9763,88.0209,16600.0
2015-09-14 11:30:00,98.67,98.69,98.6,98.65,18930.0,88.003,88.0209,87.9406,87.9852,18930.0
2015-09-14 11:40:00,98.66,98.71,98.53,98.55,21694.0,87.9941,88.0387,87.8782,87.896,21694.0
2015-09-14 11:50:00,98.54,98.64,98.47,98.55,22735.0,87.8871,87.9763,87.8247,87.896,22735.0
2015-09-14 12:00:00,98.57,98.64,98.51,98.54,16165.0,87.9139,87.9763,87.8603,87.8871,16165.0
2015-09-14 12:10:00,98.53,98.54,98.41,98.53,16919.0,87.8782,87.8871,87.7712,87.8782,16919.0
2015-09-14 12:20:00,98.55,98.61,98.5,98.58,17734.0,87.896,87.9495,87.8514,87.9228,17734.0
2015-09-14 12:30:00,98.57,98.65,98.53,98.56,11554.0,87.9139,87.9852,87.8782,87.9049,11554.0
2015-09-14 12:40:00,98.54,98.54,98.36,98.38,12053.0,87.8871,87.8871,87.7266,87.7444,12053.0
2015-09-14 12:50:00,98.39,98.55,98.39,98.49,9892.0,87.7533,87.896,87.7533,87.8425,9892.0
2015-09-14 13:00:00,98.47,98.52,98.41,98.48,14377.0,87.8247,87.8693,87.7712,87.8336,14377.0
2015-09-14 13:10:00,98.47,98.54,98.42,98.54,12504.0,87.8247,87.8871,87.7801,87.8871,12504.0
2015-09-14 13:20:00,98.55,98.57,98.52,98.55,18211.0,87.896,87.9139,87.8693,87.896,18211.0
2015-09-14 13:30:00,98.54,98.62,98.52,98.6,20143.0,87.8871,87.9584,87.8693,87.9406,20143.0
2015-09-14 13:40:00,98.6,98.83,98.6,98.82,17079.0,87.9406,88.1457,87.9406,88.1368,17079.0
2015-09-14 13:50:00,98.81,98.86,98.73,98.85,14822.0,88.1279,88.1725,88.0566,88.1636,14822.0
2015-09-14 14:00:00,98.85,98.86,98.7,98.72,14342.0,88.1636,88.1725,88.0298,88.0476,14342.0
2015-09-14 14:10:00,98.73,98.8,98.7,98.8,16984.0,88.0566,88.119,88.0298,88.119,16984.0
2015-09-14 14:20:00,98.8,98.88,98.73,98.76,17750.0,88.119,88.1903,88.0566,88.0833,17750.0
2015-09-14 14:30:00,98.73,98.76,98.67,98.74,15343.0,88.0566,88.0833,88.003,88.0655,15343.0
2015-09-14 14:40:00,98.73,98.76,98.67,98.69,24911.0,88.0566,88.0833,88.003,88.0209,24911.0
2015-09-14 14:50:00,98.7,98.89,98.67,98.79,23457.0,88.0298,88.1993,88.003,88.1101,23457.0
2015-09-14 15:00:00,98.78,98.78,98.64,98.7,20864.0,88.1012,88.1012,87.9763,88.0298,20864.0
2015-09-14 15:10:00,98.71,98.88,98.69,98.79,25847.0,88.0387,88.1903,88.0209,88.1101,25847.0
2015-09-14 15:20:00,98.8,98.88,98.75,98.78,52334.0,88.119,88.1903,88.0744,88.1012,52334.0
2015-09-14 15:30:00,98.79,98.81,98.6,98.63,47738.0,88.1101,88.1279,87.9406,87.9674,47738.0
2015-09-14 15:40:00,98.64,98.71,98.6,98.64,64618.0,87.9763,88.0387,87.9406,87.9763,64618.0
2015-09-14 15:50:00,98.64,98.8,98.63,98.76,103057.0,87.9763,88.119,87.9674,88.0833,103057.0
2015-09-15 09:30:00,98.98,99.32,98.88,98.9,20616.0,88.2795,88.5828,88.1903,88.2082,20616.0
2015-09-15 09:40:00,98.9,98.98,98.76,98.89,18806.0,88.2082,88.2795,88.0833,88.1993,18806.0
2015-09-15 09:50:00,98.91,98.96,98.76,98.89,15953.0,88.2171,88.2617,88.0833,88.1993,15953.0
2015-09-15 10:00:00,98.9,98.94,98.8,98.93,14551.0,88.2082,88.2439,88.119,88.2349,14551.0
2015-09-15 10:10:00,98.95,99.06,98.93,98.99,26122.0,88.2528,88.3509,88.2349,88.2884,26122.0
2015-09-15 10:20:00,98.98,99.25,98.98,99.13,20130.0,88.2795,88.5203,88.2795,88.4133,20130.0
2015-09-15 10:30:00,99.16,99.25,99.14,99.15,37988.0,88.4401,88.5203,88.4222,88.4312,37988.0
2015-09-15 10:40:00,99.19,99.39,99.17,99.31,30802.0,88.4668,88.6452,88.449,88.5739,30802.0
2015-09-15 10:50:00,99.32,99.4,99.24,99.38,15512.0,88.5828,88.6541,88.5114,88.6363,15512.0
2015-09-15 11:00:00,99.39,99.42,99.33,99.34,21014.0,88.6452,88.672,88.5917,88.6006,21014.0
2015-09-15 11:10:00,99.34,99.37,99.19,99.19,13381.0,88.6006,88.6274,88.4668,88.4668,13381.0
2015-09-15 11:20:00,99.15,99.28,99.12,99.24,11702.0,88.4312,88.5471,88.4044,88.5114,11702.0
2015-09-15 11:30:00,99.26,99.34,99.11,99.13,10873.0,88.5293,88.6006,88.3955,88.4133,10873.0
2015-09-15 11:40:00,99.16,99.34,99.16,99.32,8858.0,88.4401,88.6006,88.4401,88.5828,8858.0
2015-09-15 11:50:00,99.34,99.37,99.27,99.31,5847.0,88.6006,88.6274,88.5382,88.5739,5847.0
2015-09-15 12:00:00,99.31,99.41,99.23,99.27,11650.0,88.5739,88.663,88.5025,88.5382,11650.0
2015-09-15 12:10:00,99.27,99.41,99.25,99.37,9908.0,88.5382,88.663,88.5203,88.6274,9908.0
2015-09-15 12:20:00,99.38,99.38,99.28,99.36,13916.0,88.6363,88.6363,88.5471,88.6184,13916.0
2015-09-15 12:30:00,99.37,99.55,99.36,99.53,7507.0,88.6274,88.7879,88.6184,88.7701,7507.0
2015-09-15 12:40:00,99.57,99.59,99.52,99.56,10673.0,88.8057,88.8236,88.7612,88.7968,10673.0
2015-09-15 12:50:00,99.56,99.64,99.51,99.55,10512.0,88.7968,88.8682,88.7522,88.7879,10512.0
2015-09-15 13:00:00,99.55,99.55,99.5,99.52,8732.0,88.7879,88.7879,88.7433,88.7612,8732.0
2015-09-15 13:10:00,99.52,99.71,99.46,99.64,12178.0,88.7612,88.9306,88.7076,88.8682,12178.0
2015-09-15 13:20:00,99.66,99.82,99.66,99.74,10553.0,88.886,89.0287,88.886,88.9574,10553.0
2015-09-15 13:30:00,99.74,99.92,99.74,99.89,13578.0,88.9574,89.1179,88.9574,89.0912,13578.0
2015-09-15 13:40:00,99.92,99.98,99.87,99.87,10235.0,89.1179,89.1714,89.0733,89.0733,10235.0
2015-09-15 13:50:00,99.84,99.86,99.68,99.73,14257.0,89.0466,89.0644,88.9039,88.9484,14257.0
2015-09-15 14:00:00,99.73,99.75,99.68,99.74,16548.0,88.9484,88.9663,88.9039,88.9574,16548.0
2015-09-15 14:10:00,99.77,99.88,99.76,99.85,21026.0,88.9841,89.0822,88.9752,89.0555,21026.0
2015-09-15 14:20:00,99.83,99.83,99.72,99.82,9026.0,89.0376,89.0376,88.9395,89.0287,9026.0
2015-09-15 14:30:00,99.81,99.87,99.79,99.84,11191.0,89.0198,89.0733,89.002,89.0466,11191.0
2015-09-15 14:40:00,99.85,99.99,99.85,99.96,22021.0,89.0555,89.1803,89.0555,89.1536,22021.0
2015-09-15 14:50:00,99.96,100.06,99.86,99.96,20739.0,89.1536,89.2428,89.0644,89.1536,20739.0
2015-09-15 15:00:00,99.97,100.07,99.97,100.05,25401.0,89.1625,89.2517,89.1625,89.2339,25401.0
2015-09-15 15:10:00,100.09,100.12,99.99,100.01,23123.0,89.2695,89.2963,89.1803,89.1982,23123.0
2015-09-15 15:20:00,100.02,100.07,99.96,100.03,29623.0,89.2071,89.2517,89.1536,89.216,29623.0
2015-09-15 15:30:00,100.04,100.05,99.89,99.89,39202.0,89.2249,89.2339,89.0912,89.0912,39202.0
2015-09-15 15:40:00,99.88,100.03,99.86,99.93,62036.0,89.0822,89.216,89.0644,89.1268,62036.0
2015-09-15 15:50:00,99.93,99.96,99.83,99.85,65233.0,89.1268,89.1536,89.0376,89.0555,65233.0
2015-09-16 09:30:00,99.67,100.1,99.64,99.87,27085.0,88.8949,89.2784,88.8682,89.0733,27085.0
2015-09-16 09:40:00,99.82,99.82,99.56,99.6,27012.0,89.0287,89.0287,88.7968,88.8325,27012.0
2015-09-16 09:50:00,99.62,99.93,99.59,99.81,20504.0,88.8503,89.1268,88.8236,89.0198,20504.0
2015-09-16 10:00:00,99.82,99.98,99.67,99.98,38185.0,89.0287,89.1714,88.8949,89.1714,38185.0
2015-09-16 10:10:00,99.98,100.3,99.97,100.19,25071.0,89.1714,89.4568,89.1625,89.3587,25071.0
2015-09-16 10:20:00,100.25,100.3,100.02,100.02,24073.0,89.4122,89.4568,89.2071,89.2071,24073.0
2015-09-16 10:30:00,100.01,100.06,99.85,99.91,15991.0,89.1982,89.2428,89.0555,89.109,15991.0
2015-09-16 10:40:00,99.92,99.93,99.75,99.8,18916.0,89.1179,89.1268,88.9663,89.0109,18916.0
2015-09-16 10:50:00,99.79,99.86,99.72,99.83,15564.0,89.002,89.0644,88.9395,89.0376,15564.0
2015-09-16 11:00:00,99.83,99.88,99.74,99.88,31361.0,89.0376,89.0822,88.9574,89.0822,31361.0
2015-09-16 11:10:00,99.91,100.09,99.91,100.05,28047.0,89.109,89.2695,89.109,89.2339,28047.0
2015-09-16 11:20:00,100.04,100.3,100.01,100.26,19605.0,89.2249,89.4568,89.1982,89.4212,19605.0
2015-09-16 11:30:00,100.25,100.26,100.03,100.03,15460.0,89.4122,89.4212,89.216,89.216,15460.0
2015-09-16 11:40:00,100.05,100.1,100.0,100.03,19883.0,89.2339,89.2784,89.1893,89.216,19883.0
2015-09-16 11:50:00,100.03,100.33,99.98,100.33,22310.0,89.216,89.4836,89.1714,89.4836,22310.0
2015-09-16 12:00:00,100.32,100.46,100.32,100.43,28842.0,89.4747,89.5995,89.4747,89.5728,28842.0
2015-09-16 12:10:00,100.43,100.5,100.39,100.47,8398.0,89.5728,89.6352,89.5371,89.6084,8398.0
2015-09-16 12:20:00,100.47,100.56,100.46,100.49,8959.0,89.6084,89.6887,89.5995,89.6263,8959.0
2015-09-16 12:30:00,100.5,100.7,100.47,100.69,22979.0,89.6352,89.8136,89.6084,89.8047,22979.0
2015-09-16 12:40:00,100.69,100.69,100.55,100.58,5601.0,89.8047,89.8047,89.6798,89.7066,5601.0
2015-09-16 12:50:00,100.54,100.57,100.46,100.56,7000.0,89.6709,89.6976,89.5995,89.6887,7000.0
2015-09-16 13:00:00,100.54,100.56,100.43,100.48,11700.0,89.6709,89.6887,89.5728,89.6174,11700.0
2015-09-16 13:10:00,100.47,100.55,100.47,100.55,12911.0,89.6084,89.6798,89.6084,89.6798,12911.0
2015-09-16 13:20:00,100.56,100.63,100.51,100.53,12453.0,89.6887,89.7512,89.6441,89.662,12453.0
2015-09-16 13:30:00,100.54,100.63,100.52,100.53,12076.0,89.6709,89.7512,89.653,89.662,12076.0
2015-09-16 13:40:00,100.54,100.57,100.47,100.49,10490.0,89.6709,89.6976,89.6084,89.6263,10490.0
2015-09-16 13:50:00,100.5,100.61,100.49,100.61,12563.0,89.6352,89.7333,89.6263,89.7333,12563.0
2015-09-16 14:00:00,100.59,100.59,100.43,100.44,16841.0,89.7155,89.7155,89.5728,89.5817,16841.0
2015-09-16 14:10:00,100.46,100.48,100.22,100.26,15059.0,89.5995,89.6174,89.3855,89.4212,15059.0
2015-09-16 14:20:00,100.26,100.26,100.1,100.25,16629.0,89.4212,89.4212,89.2784,89.4122,16629.0
2015-09-16 14:30:00,100.26,100.3,100.13,100.14,18471.0,89.4212,89.4568,89.3052,89.3141,18471.0
2015-09-16 14:40:00,100.14,100.36,100.13,100.34,22588.0,89.3141,89.5103,89.3052,89.4925,22588.0
2015-09-16 14:50:00,100.34,100.5,100.31,100.46,21123.0,89.4925,89.6352,89.4657,89.5995,21123.0
2015-09-16 15:00:00,100.49,100.61,100.48,100.56,27903.0,89.6263,89.7333,89.6174,89.6887,27903.0
2015-09-16 15:10:00,100.58,100.69,100.57,100.61,26951.0,89.7066,89.8047,89.6976,89.7333,26951.0
2015-09-16 15:20:00,100.63,100.7,100.56,100.63,23090.0,89.7512,89.8136,89.6887,89.7512,23090.0
2015-09-16 15:30:00,100.63,100.79,100.6,100.77,33670.0,89.7512,89.8939,89.7244,89.876,33670.0
2015-09-16 15:40:00,100.77,100.85,100.67,100.75,54067.0,89.876,89.9474,89.7868,89.8582,54067.0
2015-09-16 15:50:00,100.73,100.8,100.57,100.61,94205.0,89.8403,89.9028,89.6976,89.7333,94205.0
2015-09-17 09:30:00,100.59,100.76,100.28,100.59,28840.0,89.7155,89.8671,89.439,89.7155,28840.0
2015-09-17 09:40:00,100.59,100.72,100.41,100.48,34375.0,89.7155,89.8314,89.5549,89.6174,34375.0
2015-09-17 09:50:00,100.49,100.72,100.4,100.71,20405.0,89.6263,89.8314,89.546,89.8225,20405.0
2015-09-17 10:00:00,100.68,100.7,100.54,100.6,20256.0,89.7957,89.8136,89.6709,89.7244,20256.0
2015-09-17 10:10:00,100.61,100.79,100.57,100.78,18773.0,89.7333,89.8939,89.6976,89.8849,18773.0
2015-09-17 10:20:00,100.82,100.84,100.59,100.59,14810.0,89.9206,89.9385,89.7155,89.7155,14810.0
2015-09-17 10:30:00,100.58,100.87,100.55,100.77,17729.0,89.7066,89.9652,89.6798,89.876,17729.0
2015-09-17 10:40:00,100.76,100.86,100.75,100.84,18975.0,89.8671,89.9563,89.8582,89.9385,18975.0
2015-09-17 10:50:00,100.86,100.88,100.76,100.8,15241.0,89.9563,89.9741,89.8671,89.9028,15241.0
2015-09-17 11:00:00,100.78,100.82,100.69,100.74,24641.0,89.8849,89.9206,89.8047,89.8493,24641.0
2015-09-17 11:10:00,100.75,100.8,100.65,100.75,20198.0,89.8582,89.9028,89.769,89.8582,20198.0
2015-09-17 11:20:00,100.78,100.87,100.78,100.82,12099.0,89.8849,89.9652,89.8849,89.9206,12099.0
2015-09-17 11:30:00,100.83,100.88,100.75,100.83,12495.0,89.9295,89.9741,89.8582,89.9295,12495.0
2015-09-17 11:40:00,100.84,100.93,100.79,100.87,16667.0,89.9385,90.0187,89.8939,89.9652,16667.0
2015-09-17 11:50:00,100.88,100.93,100.85,100.9,13370.0,89.9741,90.0187,89.9474,89.992,13370.0
2015-09-17 12:00:00,100.93,101.07,100.9,101.02,36030.0,90.0187,90.1436,89.992,90.099,36030.0
2015-09-17 12:10:00,101.02,101.29,101.01,101.12,21230.0,90.099,90.3398,90.0901,90.1882,21230.0
2015-09-17 12:20:00,101.15,101.24,101.14,101.23,12469.0,90.2149,90.2952,90.206,90.2863,12469.0
2015-09-17 12:30:00,101.21,101.28,101.02,101.02,16106.0,90.2685,90.3309,90.099,90.099,16106.0
2015-09-17 12:40:00,101.03,101.13,100.98,101.13,11150.0,90.1079,90.1971,90.0633,90.1971,11150.0
2015-09-17 12:50:00,101.17,101.29,101.15,101.18,12137.0,90.2328,90.3398,90.2149,90.2417,12137.0
2015-09-17 13:00:00,101.18,101.23,101.15,101.15,10700.0,90.2417,90.2863,90.2149,90.2149,10700.0
2015-09-17 13:10:00,101.15,101.22,101.09,101.11,47046.0,90.2149,90.2774,90.1614,90.1793,47046.0
2015-09-17 13:20:00,101.1,101.21,101.03,101.04,58289.0,90.1703,90.2685,90.1079,90.1168,58289.0
2015-09-17 13:30:00,101.06,101.2,100.96,101.02,24842.0,90.1347,90.2595,90.0455,90.099,24842.0
2015-09-17 13:40:00,101.02,101.13,100.86,100.9,32879.0,90.099,90.1971,89.9563,89.992,32879.0
2015-09-17 13:50:00,100.88,100.98,100.85,100.93,16517.0,89.9741,90.0633,89.9474,90.0187,16517.0
2015-09-17 14:00:00,100.94,101.29,100.18,100.73,57357.0,90.0276,90.3398,89.3498,89.8403,57357.0
2015-09-17 14:10:00,100.82,101.16,100.82,100.99,36091.0,89.9206,90.2239,89.9206,90.0722,36091.0
2015-09-17 14:20:00,100.98,101.21,100.93,101.03,24360.0,90.0633,90.2685,90.0187,90.1079,24360.0
2015-09-17 14:30:00,101.07,101.35,101.03,101.26,33084.0,90.1436,90.3933,90.1079,90.313,33084.0
2015-09-17 14:40:00,101.29,102.22,101.29,102.09,32071.0,90.3398,91.1693,90.3398,91.0533,32071.0
2015-09-17 14:50:00,102.07,102.11,101.85,101.95,38541.0,91.0355,91.0712,90.8393,90.9285,38541.0
2015-09-17 15:00:00,101.93,102.01,101.41,101.49,33950.0,90.9106,90.982,90.4468,90.5182,33950.0
2015-09-17 15:10:00,101.43,101.54,101.07,101.18,47674.0,90.4647,90.5628,90.1436,90.2417,47674.0
2015-09-17 15:20:00,101.18,101.18,100.46,101.02,63533.0,90.2417,90.2417,89.5995,90.099,63533.0
2015-09-17 15:30:00,101.02,101.11,100.69,100.8,75815.0,90.099,90.1793,89.8047,89.9028,75815.0
2015-09-17 15:40:00,100.83,100.97,100.64,100.7,79425.0,89.9295,90.0544,89.7601,89.8136,79425.0
2015-09-17 15:50:00,100.71,100.76,100.34,100.58,217324.0,89.8225,89.8671,89.4925,89.7066,217324.0
2015-09-18 09:30:00,99.53,100.01,99.5,99.82,288953.0,88.7701,89.1982,88.7433,89.0287,288953.0
2015-09-18 09:40:00,99.84,100.16,99.56,99.61,28575.0,89.0466,89.332,88.7968,88.8414,28575.0
2015-09-18 09:50:00,99.59,99.59,99.4,99.47,18371.0,88.8236,88.8236,88.6541,88.7166,18371.0
2015-09-18 10:00:00,99.51,99.63,99.36,99.62,29587.0,88.7522,88.8593,88.6184,88.8503,29587.0
2015-09-18 10:10:00,99.67,99.87,99.65,99.78,33027.0,88.8949,89.0733,88.8771,88.993,33027.0
2015-09-18 10:20:00,99.76,100.11,99.72,99.98,11167.0,88.9752,89.2874,88.9395,89.1714,11167.0
2015-09-18 10:30:00,99.98,100.01,99.63,99.63,24790.0,89.1714,89.1982,88.8593,88.8593,24790.0
2015-09-18 10:40:00,99.62,99.71,99.58,99.65,14394.0,88.8503,88.9306,88.8147,88.8771,14394.0
2015-09-18 10:50:00,99.68,99.71,99.54,99.67,24675.0,88.9039,88.9306,88.779,88.8949,24675.0
2015-09-18 11:00:00,99.68,99.85,99.65,99.77,72944.0,88.9039,89.0555,88.8771,88.9841,72944.0
2015-09-18 11:10:00,99.78,99.8,99.56,99.63,28956.0,88.993,89.0109,88.7968,88.8593,28956.0
2015-09-18 11:20:00,99.61,99.83,99.56,99.61,29642.0,88.8414,89.0376,88.7968,88.8414,29642.0
2015-09-18 11:30:00,99.6,99.83,99.58,99.83,24102.0,88.8325,89.0376,88.8147,89.0376,24102.0
2015-09-18 11:40:00,99.82,100.17,99.74,100.16,21247.0,89.0287,89.3409,88.9574,89.332,21247.0
2015-09-18 11:50:00,100.15,100.15,100.0,100.09,25376.0,89.323,89.323,89.1893,89.2695,25376.0
2015-09-18 12:00:00,100.11,100.13,99.85,99.9,17703.0,89.2874,89.3052,89.0555,89.1001,17703.0
2015-09-18 12:10:00,99.9,99.9,99.65,99.77,20000.0,89.1001,89.1001,88.8771,88.9841,20000.0
2015-09-18 12:20:00,99.76,99.76,99.59,99.73,18292.0,88.9752,88.9752,88.8236,88.9484,18292.0
2015-09-18 12:30:00,99.74,99.8,99.63,99.72,17993.0,88.9574,89.0109,88.8593,88.9395,17993.0
2015-09-18 12:40:00,99.72,99.72,99.49,99.56,21008.0,88.9395,88.9395,88.7344,88.7968,21008.0
2015-09-18 12:50:00,99.59,99.71,99.57,99.67,14368.0,88.8236,88.9306,88.8057,88.8949,14368.0
2015-09-18 13:00:00,99.63,99.89,99.53,99.85,17475.0,88.8593,89.0912,88.7701,89.0555,17475.0
2015-09-18 13:10:00,99.85,99.86,99.7,99.82,17063.0,89.0555,89.0644,88.9217,89.0287,17063.0
2015-09-18 13:20:00,99.8,99.8,99.56,99.7,21818.0,89.0109,89.0109,88.7968,88.9217,21818.0
2015-09-18 13:30:00,99.68,99.77,99.64,99.66,20078.0,88.9039,88.9841,88.8682,88.886,20078.0
2015-09-18 13:40:00,99.65,99.91,99.65,99.84,30141.0,88.8771,89.109,88.8771,89.0466,30141.0
2015-09-18 13:50:00,99.82,99.88,99.61,99.64,39655.0,89.0287,89.0822,88.8414,88.8682,39655.0
2015-09-18 14:00:00,99.65,99.87,99.61,99.84,21609.0,88.8771,89.0733,88.8414,89.0466,21609.0
2015-09-18 14:10:00,99.82,99.96,99.75,99.9,20490.0,89.0287,89.1536,88.9663,89.1001,20490.0
2015-09-18 14:20:00,99.88,100.08,99.88,100.03,22310.0,89.0822,89.2606,89.0822,89.216,22310.0
2015-09-18 14:30:00,100.04,100.04,99.83,99.95,27914.0,89.2249,89.2249,89.0376,89.1447,27914.0
2015-09-18 14:40:00,99.94,100.04,99.69,99.69,31539.0,89.1357,89.2249,88.9128,88.9128,31539.0
2015-09-18 14:50:00,99.67,99.75,99.53,99.71,41150.0,88.8949,88.9663,88.7701,88.9306,41150.0
2015-09-18 15:00:00,99.73,99.82,99.45,99.45,46894.0,88.9484,89.0287,88.6987,88.6987,46894.0
2015-09-18 15:10:00,99.47,99.63,99.44,99.46,47603.0,88.7166,88.8593,88.6898,88.7076,47603.0
2015-09-18 15:20:00,99.49,99.72,99.38,99.66,85600.0,88.7344,88.9395,88.6363,88.886,85600.0
2015-09-18 15:30:00,99.64,99.7,99.47,99.53,87995.0,88.8682,88.9217,88.7166,88.7701,87995.0
2015-09-18 15:40:00,99.53,99.53,99.12,99.29,151285.0,88.7701,88.7701,88.4044,88.556,151285.0
2015-09-18 15:50:00,99.29,99.5,99.05,99.28,297568.0,88.556,88.7433,88.342,88.5471,297568.0
2015-09-21 09:30:00,100.02,100.47,99.65,100.35,35606.0,89.2071,89.6084,88.8771,89.5014,35606.0
2015-09-21 09:40:00,100.3,100.6,100.21,100.45,23493.0,89.4568,89.7244,89.3766,89.5906,23493.0
2015-09-21 09:50:00,100.48,100.6,100.31,100.43,25347.0,89.6174,89.7244,89.4657,89.5728,25347.0
2015-09-21 10:00:00,100.43,100.48,100.16,100.24,19296.0,89.5728,89.6174,89.332,89.4033,19296.0
2015-09-21 10:10:00,100.27,100.27,99.88,100.08,21650.0,89.4301,89.4301,89.0822,89.2606,21650.0
2015-09-21 10:20:00,100.09,100.36,100.05,100.31,18889.0,89.2695,89.5103,89.2339,89.4657,18889.0
2015-09-21 10:30:00,100.28,100.7,100.28,100.5,18181.0,89.439,89.8136,89.439,89.6352,18181.0
2015-09-21 10:40:00,100.51,100.55,100.36,100.42,8410.0,89.6441,89.6798,89.5103,89.5639,8410.0
2015-09-21 10:50:00,100.43,100.51,100.37,100.41,12192.0,89.5728,89.6441,89.5193,89.5549,12192.0
2015-09-21 11:00:00,100.41,100.45,100.33,100.38,14426.0,89.5549,89.5906,89.4836,89.5282,14426.0
2015-09-21 11:10:00,100.33,100.43,100.27,100.43,32420.0,89.4836,89.5728,89.4301,89.5728,32420.0
2015-09-21 11:20:00,100.43,100.44,100.34,100.35,29013.0,89.5728,89.5817,89.4925,89.5014,29013.0
2015-09-21 11:30:00,100.35,100.37,99.91,99.94,27636.0,89.5014,89.5193,89.109,89.1357,27636.0
2015-09-21 11:40:00,99.94,100.0,99.88,99.94,16098.0,89.1357,89.1893,89.0822,89.1357,16098.0
2015-09-21 11:50:00,99.97,99.97,99.73,99.77,39658.0,89.1625,89.1625,88.9484,88.9841,39658.0
2015-09-21 12:00:00,99.76,99.76,99.4,99.5,20601.0,88.9752,88.9752,88.6541,88.7433,20601.0
2015-09-21 12:10:00,99.51,99.61,99.45,99.53,7154.0,88.7522,88.8414,88.6987,88.7701,7154.0
2015-09-21 12:20:00,99.54,99.63,99.51,99.56,19642.0,88.779,88.8593,88.7522,88.7968,19642.0
2015-09-21 12:30:00,99.53,99.53,99.11,99.24,17473.0,88.7701,88.7701,88.3955,88.5114,17473.0
2015-09-21 12:40:00,99.25,99.31,99.16,99.19,11321.0,88.5203,88.5739,88.4401,88.4668,11321.0
2015-09-21 12:50:00,99.21,99.21,98.81,98.97,29301.0,88.4847,88.4847,88.1279,88.2706,29301.0
2015-09-21 13:00:00,98.95,99.15,98.87,99.06,19372.0,88.2528,88.4312,88.1814,88.3509,19372.0
2015-09-21 13:10:00,99.06,99.33,98.99,99.28,13695.0,88.3509,88.5917,88.2884,88.5471,13695.0
2015-09-21 13:20:00,99.32,99.47,99.3,99.41,17084.0,88.5828,88.7166,88.5649,88.663,17084.0
2015-09-21 13:30:00,99.43,99.69,99.4,99.66,22486.0,88.6809,88.9128,88.6541,88.886,22486.0
2015-09-21 13:40:00,99.65,99.74,99.54,99.54,10921.0,88.8771,88.9574,88.779,88.779,10921.0
2015-09-21 13:50:00,99.54,99.65,99.49,99.64,33083.0,88.779,88.8771,88.7344,88.8682,33083.0
2015-09-21 14:00:00,99.65,99.75,99.6,99.62,27373.0,88.8771,88.9663,88.8325,88.8503,27373.0
2015-09-21 14:10:00,99.62,99.68,99.52,99.55,32017.0,88.8503,88.9039,88.7612,88.7879,32017.0
2015-09-21 14:20:00,99.57,99.71,99.57,99.64,16801.0,88.8057,88.9306,88.8057,88.8682,16801.0
2015-09-21 14:30:00,99.62,99.81,99.56,99.8,24760.0,88.8503,89.0198,88.7968,89.0109,24760.0
2015-09-21 14:40:00,99.8,99.9,99.71,99.9,16887.0,89.0109,89.1001,88.9306,89.1001,16887.0
2015-09-21 14:50:00,99.89,100.1,99.87,99.9,21884.0,89.0912,89.2784,89.0733,89.1001,21884.0
2015-09-21 15:00:00,99.91,99.98,99.83,99.94,27812.0,89.109,89.1714,89.0376,89.1357,27812.0
2015-09-21 15:10:00,99.94,100.01,99.87,99.89,22856.0,89.1357,89.1982,89.0733,89.0912,22856.0
2015-09-21 15:20:00,99.89,99.94,99.7,99.82,23559.0,89.0912,89.1357,88.9217,89.0287,23559.0
2015-09-21 15:30:00,99.84,99.84,99.36,99.39,46950.0,89.0466,89.0466,88.6184,88.6452,46950.0
2015-09-21 15:40:00,99.38,99.55,99.31,99.46,53514.0,88.6363,88.7879,88.5739,88.7076,53514.0
2015-09-21 15:50:00,99.45,99.63,99.4,99.62,75324.0,88.6987,88.8593,88.6541,88.8503,75324.0
2015-09-22 09:30:00,98.41,98.9,98.19,98.8,32639.0,87.7712,88.2082,87.5749,88.119,32639.0
2015-09-22 09:40:00,98.74,98.8,98.37,98.37,18890.0,88.0655,88.119,87.7355,87.7355,18890.0
2015-09-22 09:50:00,98.34,98.4,98.2,98.27,35618.0,87.7087,87.7622,87.5839,87.6463,35618.0
2015-09-22 10:00:00,98.3,98.68,98.3,98.55,16420.0,87.673,88.012,87.673,87.896,16420.0
2015-09-22 10:10:00,98.55,98.55,98.27,98.35,7307.0,87.896,87.896,87.6463,87.7176,7307.0
2015-09-22 10:20:00,98.35,98.61,98.3,98.61,25360.0,87.7176,87.9495,87.673,87.9495,25360.0
2015-09-22 10:30:00,98.56,98.59,98.23,98.28,17879.0,87.9049,87.9317,87.6106,87.6552,17879.0
2015-09-22 10:40:00,98.24,98.31,98.06,98.09,36154.0,87.6195,87.682,87.459,87.4857,36154.0
2015-09-22 10:50:00,98.09,98.27,98.0,98.06,15418.0,87.4857,87.6463,87.4055,87.459,15418.0
2015-09-22 11:00:00,98.06,98.14,98.0,98.0,13280.0,87.459,87.5303,87.4055,87.4055,13280.0
2015-09-22 11:10:00,98.0,98.12,97.93,98.06,10885.0,87.4055,87.5125,87.343,87.459,10885.0
2015-09-22 11:20:00,98.07,98.07,97.83,97.87,12746.0,87.4679,87.4679,87.2539,87.2895,12746.0
2015-09-22 11:30:00,97.87,97.97,97.85,97.87,11492.0,87.2895,87.3787,87.2717,87.2895,11492.0
2015-09-22 11:40:00,97.85,97.95,97.78,97.95,10793.0,87.2717,87.3609,87.2093,87.3609,10793.0
2015-09-22 11:50:00,97.99,98.08,97.93,98.02,12155.0,87.3966,87.4768,87.343,87.4233,12155.0
2015-09-22 12:00:00,98.0,98.29,97.88,98.29,10953.0,87.4055,87.6641,87.2984,87.6641,10953.0
2015-09-22 12:10:00,98.31,98.35,98.19,98.3,10555.0,87.682,87.7176,87.5749,87.673,10555.0
2015-09-22 12:20:00,98.34,98.37,98.08,98.13,8581.0,87.7087,87.7355,87.4768,87.5214,8581.0
2015-09-22 12:30:00,98.16,98.2,98.06,98.2,9395.0,87.5482,87.5839,87.459,87.5839,9395.0
2015-09-22 12:40:00,98.22,98.27,98.04,98.05,8366.0,87.6017,87.6463,87.4412,87.4501,8366.0
2015-09-22 12:50:00,98.07,98.07,97.82,97.82,9916.0,87.4679,87.4679,87.2449,87.2449,9916.0
2015-09-22 13:00:00,97.9,98.13,97.9,98.03,12453.0,87.3163,87.5214,87.3163,87.4322,12453.0
2015-09-22 13:10:00,98.05,98.17,97.96,98.07,8986.0,87.4501,87.5571,87.3698,87.4679,8986.0
2015-09-22 13:20:00,98.05,98.08,97.84,97.86,10414.0,87.4501,87.4768,87.2628,87.2806,10414.0
2015-09-22 13:30:00,97.87,97.94,97.81,97.91,10832.0,87.2895,87.352,87.236,87.3252,10832.0
2015-09-22 13:40:00,97.92,98.03,97.9,97.95,20031.0,87.3341,87.4322,87.3163,87.3609,20031.0
2015-09-22 13:50:00,97.92,97.92,97.78,97.91,19630.0,87.3341,87.3341,87.2093,87.3252,19630.0
2015-09-22 14:00:00,97.9,97.97,97.75,97.8,16574.0,87.3163,87.3787,87.1825,87.2271,16574.0
2015-09-22 14:10:00,97.8,97.95,97.72,97.89,13303.0,87.2271,87.3609,87.1557,87.3074,13303.0
2015-09-22 14:20:00,97.9,98.03,97.85,98.02,13468.0,87.3163,87.4322,87.2717,87.4233,13468.0
2015-09-22 14:30:00,98.03,98.17,97.99,98.11,15390.0,87.4322,87.5571,87.3966,87.5036,15390.0
2015-09-22 14:40:00,98.12,98.18,97.93,97.97,17609.0,87.5125,87.566,87.343,87.3787,17609.0
2015-09-22 14:50:00,97.98,98.14,97.97,98.09,55444.0,87.3876,87.5303,87.3787,87.4857,55444.0
2015-09-22 15:00:00,98.1,98.14,97.98,98.04,40101.0,87.4947,87.5303,87.3876,87.4412,40101.0
2015-09-22 15:10:00,98.07,98.16,98.0,98.08,27008.0,87.4679,87.5482,87.4055,87.4768,27008.0
2015-09-22 15:20:00,98.09,98.38,98.02,98.37,37758.0,87.4857,87.7444,87.4233,87.7355,37758.0
2015-09-22 15:30:00,98.37,98.62,98.35,98.61,40131.0,87.7355,87.9584,87.7176,87.9495,40131.0
2015-09-22 15:40:00,98.59,98.69,98.49,98.55,68187.0,87.9317,88.0209,87.8425,87.896,68187.0
2015-09-22 15:50:00,98.54,98.67,98.43,98.53,154248.0,87.8871,88.003,87.789,87.8782,154248.0
2015-09-23 09:30:00,98.25,98.7,97.91,97.93,35122.0,87.6284,88.0298,87.3252,87.343,35122.0
2015-09-23 09:40:00,98.11,98.15,97.86,97.91,13521.0,87.5036,87.5393,87.2806,87.3252,13521.0
2015-09-23 09:50:00,97.92,98.19,97.88,98.15,20226.0,87.3341,87.5749,87.2984,87.5393,20226.0
2015-09-23 10:00:00,98.13,98.35,98.13,98.23,7578.0,87.5214,87.7176,87.5214,87.6106,7578.0
2015-09-23 10:10:00,98.23,98.44,98.23,98.43,15256.0,87.6106,87.7979,87.6106,87.789,15256.0
2015-09-23 10:20:00,98.37,98.61,98.28,98.54,10484.0,87.7355,87.9495,87.6552,87.8871,10484.0
2015-09-23 10:30:00,98.57,98.8,98.53,98.6,18822.0,87.9139,88.119,87.8782,87.9406,18822.0
2015-09-23 10:40:00,98.62,98.73,98.58,98.69,11241.0,87.9584,88.0566,87.9228,88.0209,11241.0
2015-09-23 10:50:00,98.71,98.86,98.71,98.84,19386.0,88.0387,88.1725,88.0387,88.1547,19386.0
2015-09-23 11:00:00,98.84,98.88,98.73,98.81,24832.0,88.1547,88.1903,88.0566,88.1279,24832.0
2015-09-23 11:10:00,98.81,98.82,98.44,98.44,15737.0,88.1279,88.1368,87.7979,87.7979,15737.0
2015-09-23 11:20:00,98.44,98.44,98.26,98.39,26009.0,87.7979,87.7979,87.6374,87.7533,26009.0
2015-09-23 11:30:00,98.38,98.54,98.34,98.51,15841.0,87.7444,87.8871,87.7087,87.8603,15841.0
2015-09-23 11:40:00,98.52,98.54,98.26,98.28,8154.0,87.8693,87.8871,87.6374,87.6552,8154.0
2015-09-23 11:50:00,98.28,98.3,98.13,98.19,45002.0,87.6552,87.673,87.5214,87.5749,45002.0
2015-09-23 12:00:00,98.21,98.21,98.04,98.08,21810.0,87.5928,87.5928,87.4412,87.4768,21810.0
2015-09-23 12:10:00,98.08,98.11,98.05,98.07,19116.0,87.4768,87.5036,87.4501,87.4679,19116.0
2015-09-23 12:20:00,98.1,98.13,97.95,98.08,30636.0,87.4947,87.5214,87.3609,87.4768,30636.0
2015-09-23 12:30:00,98.04,98.07,97.95,97.96,11512.0,87.4412,87.4679,87.3609,87.3698,11512.0
2015-09-23 12:40:00,97.97,98.01,97.93,97.93,14478.0,87.3787,87.4144,87.343,87.343,14478.0
2015-09-23 12:50:00,97.92,98.13,97.92,98.08,18230.0,87.3341,87.5214,87.3341,87.4768,18230.0
2015-09-23 13:00:00,98.09,98.3,98.09,98.2,26559.0,87.4857,87.673,87.4857,87.5839,26559.0
2015-09-23 13:10:00,98.21,98.22,98.13,98.2,33195.0,87.5928,87.6017,87.5214,87.5839,33195.0
2015-09-23 13:20:00,98.2,98.25,98.15,98.17,44418.0,87.5839,87.6284,87.5393,87.5571,44418.0
2015-09-23 13:30:00,98.18,98.33,98.15,98.3,16749.0,87.566,87.6998,87.5393,87.673,16749.0
2015-09-23 13:40:00,98.29,98.66,98.25,98.63,14295.0,87.6641,87.9941,87.6284,87.9674,14295.0
2015-09-23 13:50:00,98.62,98.62,98.42,98.51,12407.0,87.9584,87.9584,87.7801,87.8603,12407.0
2015-09-23 14:00:00,98.5,98.75,98.44,98.66,26006.0,87.8514,88.0744,87.7979,87.9941,26006.0
2015-09-23 14:10:00,98.65,98.8,98.64,98.7,16825.0,87.9852,88.119,87.9763,88.0298,16825.0
2015-09-23 14:20:00,98.69,98.71,98.57,98.62,19463.0,88.0209,88.0387,87.9139,87.9584,19463.0
2015-09-23 14:30:00,98.62,98.73,98.44,98.44,19971.0,87.9584,88.0566,87.7979,87.7979,19971.0
2015-09-23 14:40:00,98.43,98.51,98.34,98.5,20256.0,87.789,87.8603,87.7087,87.8514,20256.0
2015-09-23 14:50:00,98.5,98.53,98.34,98.51,27036.0,87.8514,87.8782,87.7087,87.8603,27036.0
2015-09-23 15:00:00,98.53,98.65,98.45,98.58,27935.0,87.8782,87.9852,87.8068,87.9228,27935.0
2015-09-23 15:10:00,98.59,98.6,98.41,98.55,42182.0,87.9317,87.9406,87.7712,87.896,42182.0
2015-09-23 15:20:00,98.56,98.64,98.49,98.59,46843.0,87.9049,87.9763,87.8425,87.9317,46843.0
2015-09-23 15:30:00,98.6,98.66,98.5,98.64,51340.0,87.9406,87.9941,87.8514,87.9763,51340.0
2015-09-23 15:40:00,98.63,98.73,98.62,98.7,44677.0,87.9674,88.0566,87.9584,88.0298,44677.0
2015-09-23 15:50:00,98.71,98.78,98.59,98.6,112195.0,88.0387,88.1012,87.9317,87.9406,112195.0
2015-09-24 09:30:00,97.96,98.2,97.6,97.89,22084.0,87.3698,87.5839,87.0487,87.3074,22084.0
2015-09-24 09:40:00,97.85,97.92,97.67,97.68,15506.0,87.2717,87.3341,87.1112,87.1201,15506.0
2015-09-24 09:50:00,97.68,97.99,97.63,97.97,22016.0,87.1201,87.3966,87.0755,87.3787,22016.0
2015-09-24 10:00:00,98.03,98.11,97.8,97.91,40309.0,87.4322,87.5036,87.2271,87.3252,40309.0
2015-09-24 10:10:00,97.93,98.03,97.85,98.03,15936.0,87.343,87.4322,87.2717,87.4322,15936.0
2015-09-24 10:20:00,98.06,98.06,97.69,97.69,41648.0,87.459,87.459,87.129,87.129,41648.0
2015-09-24 10:30:00,97.68,97.85,97.67,97.73,20560.0,87.1201,87.2717,87.1112,87.1647,20560.0
2015-09-24 10:40:00,97.73,97.89,97.65,97.84,20049.0,87.1647,87.3074,87.0933,87.2628,20049.0
2015-09-24 10:50:00,97.83,98.02,97.82,98.0,35005.0,87.2539,87.4233,87.2449,87.4055,35005.0
2015-09-24 11:00:00,98.01,98.06,97.82,97.97,48813.0,87.4144,87.459,87.2449,87.3787,48813.0
2015-09-24 11:10:00,97.94,98.01,97.76,97.83,58836.0,87.352,87.4144,87.1914,87.2539,58836.0
2015-09-24 11:20:00,97.81,97.86,97.63,97.66,69914.0,87.236,87.2806,87.0755,87.1022,69914.0
2015-09-24 11:30:00,97.62,97.83,97.46,97.57,41511.0,87.0666,87.2539,86.9239,87.022,41511.0
2015-09-24 11:40:00,97.55,97.64,97.4,97.48,71284.0,87.0041,87.0844,86.8703,86.9417,71284.0
2015-09-24 11:50:00,97.5,97.76,97.42,97.75,14931.0,86.9595,87.1914,86.8882,87.1825,14931.0
2015-09-24 12:00:00,97.73,97.84,97.64,97.67,13118.0,87.1647,87.2628,87.0844,87.1112,13118.0
2015-09-24 12:10:00,97.67,97.82,97.67,97.77,16377.0,87.1112,87.2449,87.1112,87.2003,16377.0
2015-09-24 12:20:00,97.75,97.91,97.75,97.89,15840.0,87.1825,87.3252,87.1825,87.3074,15840.0
2015-09-24 12:30:00,97.88,98.2,97.88,98.02,18340.0,87.2984,87.5839,87.2984,87.4233,18340.0
2015-09-24 12:40:00,98.04,98.09,97.98,98.05,16208.0,87.4412,87.4857,87.3876,87.4501,16208.0
2015-09-24 12:50:00,98.04,98.08,97.83,97.84,13704.0,87.4412,87.4768,87.2539,87.2628,13704.0
2015-09-24 13:00:00,97.83,97.84,97.67,97.78,14978.0,87.2539,87.2628,87.1112,87.2093,14978.0
2015-09-24 13:10:00,97.76,97.85,97.67,97.69,12260.0,87.1914,87.2717,87.1112,87.129,12260.0
2015-09-24 13:20:00,97.69,97.72,97.49,97.58,23465.0,87.129,87.1557,86.9506,87.0309,23465.0
2015-09-24 13:30:00,97.62,97.77,97.54,97.74,13097.0,87.0666,87.2003,86.9952,87.1736,13097.0
2015-09-24 13:40:00,97.76,97.91,97.72,97.9,12225.0,87.1914,87.3252,87.1557,87.3163,12225.0
2015-09-24 13:50:00,97.92,97.94,97.76,97.81,12798.0,87.3341,87.352,87.1914,87.236,12798.0
2015-09-24 14:00:00,97.79,97.8,97.7,97.77,8100.0,87.2182,87.2271,87.1379,87.2003,8100.0
2015-09-24 14:10:00,97.78,97.99,97.75,97.98,13721.0,87.2093,87.3966,87.1825,87.3876,13721.0
2015-09-24 14:20:00,97.98,98.18,97.98,98.07,21802.0,87.3876,87.566,87.3876,87.4679,21802.0
2015-09-24 14:30:00,98.08,98.08,97.94,97.96,18555.0,87.4768,87.4768,87.352,87.3698,18555.0
2015-09-24 14:40:00,97.96,98.2,97.8,98.2,40130.0,87.3698,87.5839,87.2271,87.5839,40130.0
2015-09-24 14:50:00,98.22,98.4,98.15,98.28,16762.0,87.6017,87.7622,87.5393,87.6552,16762.0
2015-09-24 15:00:00,98.29,98.31,97.9,97.94,31475.0,87.6641,87.682,87.3163,87.352,31475.0
2015-09-24 15:10:00,97.95,98.13,97.86,98.12,39790.0,87.3609,87.5214,87.2806,87.5125,39790.0
2015-09-24 15:20:00,98.12,98.32,98.07,98.24,60133.0,87.5125,87.6909,87.4679,87.6195,60133.0
2015-09-24 15:30:00,98.22,98.28,98.04,98.07,35316.0,87.6017,87.6552,87.4412,87.4679,35316.0
2015-09-24 15:40:00,98.06,98.28,98.06,98.18,45105.0,87.459,87.6552,87.459,87.566,45105.0
2015-09-24 15:50:00,98.17,98.33,97.98,98.2,85061.0,87.5571,87.6998,87.3876,87.5839,85061.0
2015-09-25 09:30:00,98.97,99.2,98.55,98.62,45781.0,88.2706,88.4757,87.896,87.9584,45781.0
2015-09-25 09:40:00,98.6,98.96,98.57,98.89,33267.0,87.9406,88.2617,87.9139,88.1993,33267.0
2015-09-25 09:50:00,98.98,99.12,98.92,99.04,18997.0,88.2795,88.4044,88.226,88.333,18997.0
2015-09-25 10:00:00,99.06,99.13,98.81,98.89,29376.0,88.3509,88.4133,88.1279,88.1993,29376.0
2015-09-25 10:10:00,98.81,98.98,98.77,98.9,36878.0,88.1279,88.2795,88.0922,88.2082,36878.0
2015-09-25 10:20:00,98.93,99.03,98.83,98.97,32219.0,88.2349,88.3241,88.1457,88.2706,32219.0
2015-09-25 10:30:00,98.98,99.12,98.85,99.11,32497.0,88.2795,88.4044,88.1636,88.3955,32497.0
2015-09-25 10:40:00,99.12,99.2,99.04,99.15,13346.0,88.4044,88.4757,88.333,88.4312,13346.0
2015-09-25 10:50:00,99.17,99.37,99.17,99.36,21933.0,88.449,88.6274,88.449,88.6184,21933.0
2015-09-25 11:00:00,99.34,99.38,99.27,99.35,17420.0,88.6006,88.6363,88.5382,88.6095,17420.0
2015-09-25 11:10:00,99.38,99.45,99.28,99.29,25896.0,88.6363,88.6987,88.5471,88.556,25896.0
2015-09-25 11:20:00,99.27,99.27,99.08,99.11,18908.0,88.5382,88.5382,88.3687,88.3955,18908.0
2015-09-25 11:30:00,99.09,99.13,98.88,98.89,21356.0,88.3776,88.4133,88.1903,88.1993,21356.0
2015-09-25 11:40:00,98.9,98.96,98.85,98.93,31037.0,88.2082,88.2617,88.1636,88.2349,31037.0
2015-09-25 11:50:00,98.96,99.05,98.88,99.03,10511.0,88.2617,88.342,88.1903,88.3241,10511.0
2015-09-25 12:00:00,99.01,99.01,98.87,99.0,13433.0,88.3063,88.3063,88.1814,88.2974,13433.0
2015-09-25 12:10:00,98.99,99.1,98.91,98.94,13931.0,88.2884,88.3866,88.2171,88.2439,13931.0
2015-09-25 12:20:00,98.93,99.0,98.86,98.93,22884.0,88.2349,88.2974,88.1725,88.2349,22884.0
2015-09-25 12:30:00,98.96,99.01,98.78,98.8,17168.0,88.2617,88.3063,88.1012,88.119,17168.0
2015-09-25 12:40:00,98.78,98.92,98.75,98.79,12082.0,88.1012,88.226,88.0744,88.1101,12082.0
2015-09-25 12:50:00,98.79,98.97,98.79,98.97,7871.0,88.1101,88.2706,88.1101,88.2706,7871.0
2015-09-25 13:00:00,98.98,99.19,98.98,99.18,34985.0,88.2795,88.4668,88.2795,88.4579,34985.0
2015-09-25 13:10:00,99.12,99.15,99.07,99.14,36276.0,88.4044,88.4312,88.3598,88.4222,36276.0
2015-09-25 13:20:00,99.14,99.15,98.79,98.81,26536.0,88.4222,88.4312,88.1101,88.1279,26536.0
2015-09-25 13:30:00,98.82,98.82,98.54,98.64,14099.0,88.1368,88.1368,87.8871,87.9763,14099.0
2015-09-25 13:40:00,98.66,98.69,98.47,98.6,13378.0,87.9941,88.0209,87.8247,87.9406,13378.0
2015-09-25 13:50:00,98.58,98.69,98.55,98.55,24901.0,87.9228,88.0209,87.896,87.896,24901.0
2015-09-25 14:00:00,98.57,98.57,98.37,98.37,22001.0,87.9139,87.9139,87.7355,87.7355,22001.0
2015-09-25 14:10:00,98.35,98.36,97.82,97.82,23769.0,87.7176,87.7266,87.2449,87.2449,23769.0
2015-09-25 14:20:00,97.8,97.84,97.34,97.41,26701.0,87.2271,87.2628,86.8168,86.8793,26701.0
2015-09-25 14:30:00,97.36,97.53,97.25,97.38,42285.0,86.8347,86.9863,86.7366,86.8525,42285.0
2015-09-25 14:40:00,97.36,97.36,96.68,96.69,42925.0,86.8347,86.8347,86.2282,86.2371,42925.0
2015-09-25 14:50:00,96.71,97.0,96.59,97.0,43227.0,86.2549,86.5136,86.1479,86.5136,43227.0
2015-09-25 15:00:00,97.01,97.01,96.45,96.48,45413.0,86.5225,86.5225,86.023,86.0498,45413.0
2015-09-25 15:10:00,96.48,96.58,96.3,96.48,50593.0,86.0498,86.139,85.8893,86.0498,50593.0
2015-09-25 15:20:00,96.47,96.83,96.42,96.79,39382.0,86.0409,86.362,85.9963,86.3263,39382.0
2015-09-25 15:30:00,96.77,97.12,96.71,96.9,49440.0,86.3084,86.6206,86.2549,86.4244,49440.0
2015-09-25 15:40:00,96.88,97.14,96.8,97.09,80165.0,86.4066,86.6384,86.3352,86.5939,80165.0
2015-09-25 15:50:00,97.1,97.1,96.85,96.92,119796.0,86.6028,86.6028,86.3798,86.4422,119796.0
2015-09-28 09:30:00,95.46,96.01,95.07,95.29,57381.0,85.458,85.9503,85.1088,85.3058,57381.0
2015-09-28 09:40:00,95.18,95.58,95.04,95.13,30281.0,85.2073,85.5654,85.082,85.1625,30281.0
2015-09-28 09:50:00,95.12,95.2,94.76,94.82,26675.0,85.1536,85.2252,84.8313,84.885,26675.0
2015-09-28 10:00:00,94.79,94.91,94.46,94.51,30752.0,84.8582,84.9656,84.5627,84.6075,30752.0
2015-09-28 10:10:00,94.54,94.55,94.29,94.42,25594.0,84.6344,84.6433,84.4106,84.5269,25594.0
2015-09-28 10:20:00,94.41,94.61,94.34,94.52,54062.0,84.518,84.697,84.4553,84.6165,54062.0
2015-09-28 10:30:00,94.57,94.57,94.08,94.15,56801.0,84.6612,84.6612,84.2226,84.2852,56801.0
2015-09-28 10:40:00,94.14,94.25,93.86,94.09,67529.0,84.2763,84.3747,84.0256,84.2315,67529.0
2015-09-28 10:50:00,94.07,94.33,93.97,94.33,28086.0,84.2136,84.4464,84.1241,84.4464,28086.0
2015-09-28 11:00:00,94.35,94.46,94.11,94.15,36101.0,84.4643,84.5627,84.2494,84.2852,36101.0
2015-09-28 11:10:00,94.14,94.16,93.61,93.62,45929.0,84.2763,84.2942,83.8018,83.8108,45929.0
2015-09-28 11:20:00,93.59,93.68,93.22,93.38,36146.0,83.7839,83.8645,83.4527,83.5959,36146.0
2015-09-28 11:30:00,93.38,93.52,93.22,93.27,104590.0,83.5959,83.7212,83.4527,83.4974,104590.0
2015-09-28 11:40:00,93.27,93.27,92.92,93.06,56839.0,83.4974,83.4974,83.1841,83.3094,56839.0
2015-09-28 11:50:00,93.04,93.18,92.92,92.99,30742.0,83.2915,83.4169,83.1841,83.2468,30742.0
2015-09-28 12:00:00,92.98,93.07,92.82,92.87,26272.0,83.2378,83.3184,83.0946,83.1393,26272.0
2015-09-28 12:10:00,92.9,93.11,92.9,92.94,22484.0,83.1662,83.3542,83.1662,83.202,22484.0
2015-09-28 12:20:00,92.93,93.11,92.87,92.95,21085.0,83.193,83.3542,83.1393,83.211,21085.0
2015-09-28 12:30:00,92.94,92.98,92.68,92.81,29321.0,83.202,83.2378,82.9692,83.0856,29321.0
2015-09-28 12:40:00,92.8,92.87,92.45,92.53,32129.0,83.0767,83.1393,82.7633,82.835,32129.0
2015-09-28 12:50:00,92.54,92.54,92.19,92.2,61218.0,82.8439,82.8439,82.5306,82.5395,61218.0
2015-09-28 13:00:00,92.2,92.48,92.02,92.41,65758.0,82.5395,82.7902,82.3784,82.7275,65758.0
2015-09-28 13:10:00,92.41,92.42,92.0,92.01,42406.0,82.7275,82.7365,82.3605,82.3694,42406.0
2015-09-28 13:20:00,92.01,92.16,91.96,92.14,47075.0,82.3694,82.5037,82.3247,82.4858,47075.0
2015-09-28 13:30:00,92.16,92.6,92.13,92.58,32984.0,82.5037,82.8976,82.4769,82.8797,32984.0
2015-09-28 13:40:00,92.6,92.67,92.35,92.39,24347.0,82.8976,82.9603,82.6738,82.7096,24347.0
2015-09-28 13:50:00,92.42,92.45,91.98,91.98,35116.0,82.7365,82.7633,82.3426,82.3426,35116.0
2015-09-28 14:00:00,91.99,92.12,91.82,92.11,39207.0,82.3515,82.4679,82.1994,82.459,39207.0
2015-09-28 14:10:00,92.1,92.1,91.74,91.76,31593.0,82.45,82.45,82.1277,82.1456,31593.0
2015-09-28 14:20:00,91.76,92.22,91.73,92.2,59138.0,82.1456,82.5574,82.1188,82.5395,59138.0
2015-09-28 14:30:00,92.2,92.4,92.01,92.4,61906.0,82.5395,82.7186,82.3694,82.7186,61906.0
2015-09-28 14:40:00,92.4,92.65,92.38,92.61,48526.0,82.7186,82.9424,82.7007,82.9066,48526.0
2015-09-28 14:50:00,92.61,92.66,92.35,92.5,43790.0,82.9066,82.9513,82.6738,82.8081,43790.0
2015-09-28 15:00:00,92.51,92.58,92.32,92.32,50149.0,82.8171,82.8797,82.647,82.647,50149.0
2015-09-28 15:10:00,92.31,92.54,92.22,92.43,82824.0,82.638,82.8439,82.5574,82.7454,82824.0
2015-09-28 15:20:00,92.43,92.49,92.17,92.26,63882.0,82.7454,82.7991,82.5127,82.5932,63882.0
2015-09-28 15:30:00,92.25,92.79,92.23,92.61,55076.0,82.5843,83.0677,82.5664,82.9066,55076.0
2015-09-28 15:40:00,92.61,92.81,92.56,92.71,122142.0,82.9066,83.0856,82.8618,82.9961,122142.0
2015-09-28 15:50:00,92.7,92.76,92.35,92.4,231299.0,82.9871,83.0409,82.6738,82.7186,231299.0
2015-09-29 09:30:00,92.89,93.25,92.53,93.16,79377.0,83.1572,83.4795,82.835,83.3989,79377.0
2015-09-29 09:40:00,93.18,93.28,92.71,92.71,94845.0,83.4169,83.5064,82.9961,82.9961,94845.0
2015-09-29 09:50:00,92.71,93.56,92.63,93.5,34241.0,82.9961,83.757,82.9245,83.7033,34241.0
2015-09-29 10:00:00,93.58,93.63,93.09,93.13,31128.0,83.7749,83.8197,83.3363,83.3721,31128.0
2015-09-29 10:10:00,93.12,94.15,93.12,93.9,33958.0,83.3631,84.2852,83.3631,84.0614,33958.0
2015-09-29 10:20:00,93.87,94.12,93.7,94.1,38735.0,84.0346,84.2584,83.8824,84.2405,38735.0
2015-09-29 10:30:00,94.12,94.16,93.92,93.99,21386.0,84.2584,84.2942,84.0793,84.142,21386.0
2015-09-29 10:40:00,93.98,94.0,93.45,93.48,25947.0,84.133,84.1509,83.6586,83.6854,25947.0
2015-09-29 10:50:00,93.46,93.67,93.4,93.61,17298.0,83.6675,83.8555,83.6138,83.8018,17298.0
2015-09-29 11:00:00,93.58,93.85,93.49,93.68,36309.0,83.7749,84.0167,83.6944,83.8645,36309.0
2015-09-29 11:10:00,93.71,93.74,93.1,93.16,26435.0,83.8913,83.9182,83.3452,83.3989,26435.0
2015-09-29 11:20:00,93.1,93.33,92.9,93.25,15601.0,83.3452,83.5511,83.1662,83.4795,15601.0
2015-09-29 11:30:00,93.27,93.42,93.02,93.38,23275.0,83.4974,83.6317,83.2736,83.5959,23275.0
2015-09-29 11:40:00,93.35,93.6,93.23,93.54,19875.0,83.569,83.7928,83.4616,83.7391,19875.0
2015-09-29 11:50:00,93.56,93.78,93.48,93.48,16672.0,83.757,83.954,83.6854,83.6854,16672.0
2015-09-29 12:00:00,93.42,93.49,93.23,93.26,14324.0,83.6317,83.6944,83.4616,83.4885,14324.0
2015-09-29 12:10:00,93.19,93.31,93.07,93.15,16679.0,83.4258,83.5332,83.3184,83.39,16679.0
2015-09-29 12:20:00,93.12,93.41,93.01,93.37,14571.0,83.3631,83.6228,83.2647,83.5869,14571.0
2015-09-29 12:30:00,93.39,93.43,93.16,93.17,10440.0,83.6048,83.6407,83.3989,83.4079,10440.0
2015-09-29 12:40:00,93.16,93.26,92.91,92.97,59363.0,83.3989,83.4885,83.1751,83.2289,59363.0
2015-09-29 12:50:00,92.98,93.0,92.75,92.81,15192.0,83.2378,83.2557,83.0319,83.0856,15192.0
2015-09-29 13:00:00,92.81,93.19,92.8,93.08,13584.0,83.0856,83.4258,83.0767,83.3273,13584.0
2015-09-29 13:10:00,93.11,93.41,93.02,93.39,14419.0,83.3542,83.6228,83.2736,83.6048,14419.0
2015-09-29 13:20:00,93.36,93.55,93.3,93.4,11808.0,83.578,83.7481,83.5243,83.6138,11808.0
2015-09-29 13:30:00,93.39,93.43,93.2,93.25,14524.0,83.6048,83.6407,83.4348,83.4795,14524.0
2015-09-29 13:40:00,93.25,93.4,93.2,93.23,21146.0,83.4795,83.6138,83.4348,83.4616,21146.0
2015-09-29 13:50:00,93.23,93.41,93.08,93.41,13228.0,83.4616,83.6228,83.3273,83.6228,13228.0
2015-09-29 14:00:00,93.39,93.39,93.04,93.09,13526.0,83.6048,83.6048,83.2915,83.3363,13526.0
2015-09-29 14:10:00,93.1,93.18,93.0,93.05,17083.0,83.3452,83.4169,83.2557,83.3005,17083.0
2015-09-29 14:20:00,93.06,93.35,92.88,93.28,25012.0,83.3094,83.569,83.1483,83.5064,25012.0
2015-09-29 14:30:00,93.26,93.39,92.97,93.08,22107.0,83.4885,83.6048,83.2289,83.3273,22107.0
2015-09-29 14:40:00,93.08,93.26,92.85,92.87,26229.0,83.3273,83.4885,83.1214,83.1393,26229.0
2015-09-29 14:50:00,92.86,93.0,92.7,92.73,30029.0,83.1304,83.2557,82.9871,83.014,30029.0
2015-09-29 15:00:00,92.74,92.84,92.6,92.69,53490.0,83.023,83.1125,82.8976,82.9782,53490.0
2015-09-29 15:10:00,92.71,92.82,92.62,92.64,27687.0,82.9961,83.0946,82.9155,82.9334,27687.0
2015-09-29 15:20:00,92.61,92.65,92.44,92.48,38531.0,82.9066,82.9424,82.7544,82.7902,38531.0
2015-09-29 15:30:00,92.48,93.08,92.48,92.89,49513.0,82.7902,83.3273,82.7902,83.1572,49513.0
2015-09-29 15:40:00,92.87,93.15,92.71,93.15,53720.0,83.1393,83.39,82.9961,83.39,53720.0
2015-09-29 15:50:00,93.14,93.48,93.06,93.22,130758.0,83.381,83.6854,83.3094,83.4527,130758.0
2015-09-30 09:30:00,94.29,94.85,94.11,94.68,21626.0,84.4106,84.9119,84.2494,84.7597,21626.0
2015-09-30 09:40:00,94.69,94.81,94.05,94.32,23054.0,84.7686,84.8761,84.1957,84.4374,23054.0
2015-09-30 09:50:00,94.32,94.38,93.77,93.83,16546.0,84.4374,84.4911,83.945,83.9987,16546.0
2015-09-30 10:00:00,93.85,94.25,93.66,94.2,25450.0,84.0167,84.3747,83.8466,84.33,25450.0
2015-09-30 10:10:00,94.12,94.19,93.94,93.97,12002.0,84.2584,84.321,84.0972,84.1241,12002.0
2015-09-30 10:20:00,94.02,94.1,93.77,93.9,15314.0,84.1688,84.2405,83.945,84.0614,15314.0
2015-09-30 10:30:00,93.89,94.09,93.84,94.0,26861.0,84.0525,84.2315,84.0077,84.1509,26861.0
2015-09-30 10:40:00,93.99,93.99,93.67,93.8,22587.0,84.142,84.142,83.8555,83.9719,22587.0
2015-09-30 10:50:00,93.83,93.91,93.69,93.69,48589.0,83.9987,84.0704,83.8734,83.8734,48589.0
2015-09-30 11:00:00,93.65,93.65,93.28,93.44,24105.0,83.8376,83.8376,83.5064,83.6496,24105.0
2015-09-30 11:10:00,93.46,93.64,93.33,93.44,11505.0,83.6675,83.8287,83.5511,83.6496,11505.0
2015-09-30 11:20:00,93.46,93.54,93.15,93.43,33233.0,83.6675,83.7391,83.39,83.6407,33233.0
2015-09-30 11:30:00,93.42,93.47,93.15,93.24,20800.0,83.6317,83.6765,83.39,83.4706,20800.0
2015-09-30 11:40:00,93.26,93.26,92.91,93.16,18519.0,83.4885,83.4885,83.1751,83.3989,18519.0
2015-09-30 11:50:00,93.16,93.18,92.99,93.15,19504.0,83.3989,83.4169,83.2468,83.39,19504.0
2015-09-30 12:00:00,93.16,93.27,93.01,93.05,39226.0,83.3989,83.4974,83.2647,83.3005,39226.0
2015-09-30 12:10:00,93.03,93.1,92.87,92.97,25346.0,83.2826,83.3452,83.1393,83.2289,25346.0
2015-09-30 12:20:00,92.95,93.04,92.87,92.98,18309.0,83.211,83.2915,83.1393,83.2378,18309.0
2015-09-30 12:30:00,92.97,93.2,92.91,93.12,17166.0,83.2289,83.4348,83.1751,83.3631,17166.0
2015-09-30 12:40:00,93.08,93.23,92.92,93.0,15492.0,83.3273,83.4616,83.1841,83.2557,15492.0
2015-09-30 12:50:00,93.03,93.17,93.01,93.16,9300.0,83.2826,83.4079,83.2647,83.3989,9300.0
2015-09-30 13:00:00,93.21,93.34,93.16,93.28,9234.0,83.4437,83.5601,83.3989,83.5064,9234.0
2015-09-30 13:10:00,93.29,93.59,93.29,93.59,12149.0,83.5153,83.7839,83.5153,83.7839,12149.0
2015-09-30 13:20:00,93.59,93.59,93.42,93.56,63050.0,83.7839,83.7839,83.6317,83.757,63050.0
2015-09-30 13:30:00,93.55,93.59,93.44,93.54,13127.0,83.7481,83.7839,83.6496,83.7391,13127.0
2015-09-30 13:40:00,93.52,93.84,93.52,93.75,8420.0,83.7212,84.0077,83.7212,83.9271,8420.0
2015-09-30 13:50:00,93.76,93.96,93.72,93.93,9748.0,83.9361,84.1151,83.9003,84.0883,9748.0
2015-09-30 14:00:00,93.95,93.96,93.8,93.82,22949.0,84.1062,84.1151,83.9719,83.9898,22949.0
2015-09-30 14:10:00,93.83,93.9,93.67,93.85,12773.0,83.9987,84.0614,83.8555,84.0167,12773.0
2015-09-30 14:20:00,93.86,94.05,93.85,94.02,10307.0,84.0256,84.1957,84.0167,84.1688,10307.0
2015-09-30 14:30:00,94.06,94.1,93.68,93.71,13075.0,84.2046,84.2405,83.8645,83.8913,13075.0
2015-09-30 14:40:00,93.71,93.95,93.71,93.86,20642.0,83.8913,84.1062,83.8913,84.0256,20642.0
2015-09-30 14:50:00,93.89,93.94,93.75,93.87,19270.0,84.0525,84.0972,83.9271,84.0346,19270.0
2015-09-30 15:00:00,93.94,93.95,93.66,93.74,20229.0,84.0972,84.1062,83.8466,83.9182,20229.0
2015-09-30 15:10:00,93.75,93.85,93.65,93.79,22618.0,83.9271,84.0167,83.8376,83.9629,22618.0
2015-09-30 15:20:00,93.74,93.91,93.73,93.91,34599.0,83.9182,84.0704,83.9092,84.0704,34599.0
2015-09-30 15:30:00,93.93,94.19,93.9,94.04,47392.0,84.0883,84.321,84.0614,84.1867,47392.0
2015-09-30 15:40:00,94.04,94.16,93.96,94.06,58100.0,84.1867,84.2942,84.1151,84.2046,58100.0
2015-09-30 15:50:00,94.08,94.18,94.02,94.06,186269.0,84.2226,84.3121,84.1688,84.2046,186269.0
2015-10-01 09:30:00,94.5,94.97,94.16,94.31,65746.0,84.5985,85.0193,84.2942,84.4285,65746.0
2015-10-01 09:40:00,94.3,94.6,93.92,94.59,50136.0,84.4195,84.6881,84.0793,84.6791,50136.0
2015-10-01 09:50:00,94.6,94.95,94.04,94.04,84274.0,84.6881,85.0014,84.1867,84.1867,84274.0
2015-10-01 10:00:00,94.08,94.34,93.93,94.31,81424.0,84.2226,84.4553,84.0883,84.4285,81424.0
2015-10-01 10:10:00,94.31,94.59,94.19,94.49,34749.0,84.4285,84.6791,84.321,84.5896,34749.0
2015-10-01 10:20:00,94.5,94.59,94.21,94.51,21859.0,84.5985,84.6791,84.3389,84.6075,21859.0
2015-10-01 10:30:00,94.52,94.62,94.25,94.49,19123.0,84.6165,84.706,84.3747,84.5896,19123.0
2015-10-01 10:40:00,94.47,94.71,94.42,94.59,16996.0,84.5717,84.7865,84.5269,84.6791,16996.0
2015-10-01 10:50:00,94.61,94.64,94.22,94.22,18262.0,84.697,84.7239,84.3479,84.3479,18262.0
2015-10-01 11:00:00,94.24,94.38,94.11,94.24,28274.0,84.3658,84.4911,84.2494,84.3658,28274.0
2015-10-01 11:10:00,94.24,94.42,94.1,94.16,22792.0,84.3658,84.5269,84.2405,84.2942,22792.0
2015-10-01 11:20:00,94.13,94.3,93.96,93.96,18133.0,84.2673,84.4195,84.1151,84.1151,18133.0
2015-10-01 11:30:00,94.01,94.18,94.0,94.18,24221.0,84.1599,84.3121,84.1509,84.3121,24221.0
2015-10-01 11:40:00,94.17,94.17,93.94,94.08,16539.0,84.3031,84.3031,84.0972,84.2226,16539.0
2015-10-01 11:50:00,94.11,94.15,93.71,93.88,25491.0,84.2494,84.2852,83.8913,84.0435,25491.0
2015-10-01 12:00:00,93.88,93.92,93.65,93.72,18686.0,84.0435,84.0793,83.8376,83.9003,18686.0
2015-10-01 12:10:00,93.78,93.87,93.71,93.83,13427.0,83.954,84.0346,83.8913,83.9987,13427.0
2015-10-01 12:20:00,93.82,93.95,93.71,93.92,16630.0,83.9898,84.1062,83.8913,84.0793,16630.0
2015-10-01 12:30:00,93.95,94.2,93.91,94.2,14192.0,84.1062,84.33,84.0704,84.33,14192.0
2015-10-01 12:40:00,94.19,94.19,94.0,94.0,10856.0,84.321,84.321,84.1509,84.1509,10856.0
2015-10-01 12:50:00,94.01,94.13,93.98,94.06,12535.0,84.1599,84.2673,84.133,84.2046,12535.0
2015-10-01 13:00:00,94.08,94.08,93.84,93.98,9943.0,84.2226,84.2226,84.0077,84.133,9943.0
2015-10-01 13:10:00,94.0,94.17,93.88,94.11,10873.0,84.1509,84.3031,84.0435,84.2494,10873.0
2015-10-01 13:20:00,94.1,94.17,93.97,94.09,57359.0,84.2405,84.3031,84.1241,84.2315,57359.0
2015-10-01 13:30:00,94.08,94.27,94.05,94.22,14972.0,84.2226,84.3926,84.1957,84.3479,14972.0
2015-10-01 13:40:00,94.21,94.3,94.1,94.29,13303.0,84.3389,84.4195,84.2405,84.4106,13303.0
2015-10-01 13:50:00,94.28,94.32,94.15,94.2,54856.0,84.4016,84.4374,84.2852,84.33,54856.0
2015-10-01 14:00:00,94.2,94.36,94.07,94.32,42211.0,84.33,84.4732,84.2136,84.4374,42211.0
2015-10-01 14:10:00,94.32,94.44,94.26,94.38,23784.0,84.4374,84.5448,84.3837,84.4911,23784.0
2015-10-01 14:20:00,94.39,94.42,94.18,94.41,41106.0,84.5001,84.5269,84.3121,84.518,41106.0
2015-10-01 14:30:00,94.43,94.5,94.32,94.46,32932.0,84.5359,84.5985,84.4374,84.5627,32932.0
2015-10-01 14:40:00,94.47,94.56,94.35,94.38,40770.0,84.5717,84.6523,84.4643,84.4911,40770.0
2015-10-01 14:50:00,94.37,94.66,94.32,94.62,30000.0,84.4822,84.7418,84.4374,84.706,30000.0
2015-10-01 15:00:00,94.62,94.75,94.49,94.54,40287.0,84.706,84.8224,84.5896,84.6344,40287.0
2015-10-01 15:10:00,94.55,94.76,94.55,94.65,37364.0,84.6433,84.8313,84.6433,84.7328,37364.0
2015-10-01 15:20:00,94.63,94.64,94.44,94.49,31340.0,84.7149,84.7239,84.5448,84.5896,31340.0
2015-10-01 15:30:00,94.48,94.57,94.3,94.32,52830.0,84.5806,84.6612,84.4195,84.4374,52830.0
2015-10-01 15:40:00,94.33,94.68,94.33,94.67,67332.0,84.4464,84.7597,84.4464,84.7507,67332.0
2015-10-01 15:50:00,94.68,94.95,94.64,94.89,117603.0,84.7597,85.0014,84.7239,84.9477,117603.0
2015-10-02 09:30:00,94.12,94.31,93.53,93.84,37068.0,84.2584,84.4285,83.7302,84.0077,37068.0
2015-10-02 09:40:00,93.86,94.25,93.82,94.03,19359.0,84.0256,84.3747,83.9898,84.1778,19359.0
2015-10-02 09:50:00,94.01,94.46,93.85,94.35,17770.0,84.1599,84.5627,84.0167,84.4643,17770.0
2015-10-02 10:00:00,94.31,94.45,94.12,94.29,21671.0,84.4285,84.5538,84.2584,84.4106,21671.0
2015-10-02 10:10:00,94.27,94.87,94.23,94.64,22697.0,84.3926,84.9298,84.3568,84.7239,22697.0
2015-10-02 10:20:00,94.66,95.0,94.65,94.85,30191.0,84.7418,85.0462,84.7328,84.9119,30191.0
2015-10-02 10:30:00,94.87,95.11,94.84,95.11,19499.0,84.9298,85.1446,84.9029,85.1446,19499.0
2015-10-02 10:40:00,95.12,95.8,95.12,95.79,33031.0,85.1536,85.7623,85.1536,85.7534,33031.0
2015-10-02 10:50:00,95.74,95.78,95.44,95.61,33967.0,85.7086,85.7444,85.4401,85.5922,33967.0
2015-10-02 11:00:00,95.64,95.83,95.53,95.73,22514.0,85.6191,85.7892,85.5206,85.6997,22514.0
2015-10-02 11:10:00,95.71,95.75,95.24,95.3,14939.0,85.6818,85.7176,85.261,85.3147,14939.0
2015-10-02 11:20:00,95.35,95.42,95.17,95.37,27217.0,85.3595,85.4222,85.1983,85.3774,27217.0
2015-10-02 11:30:00,95.39,95.48,95.25,95.26,15303.0,85.3953,85.4759,85.27,85.2789,15303.0
2015-10-02 11:40:00,95.23,95.34,95.09,95.2,16518.0,85.2521,85.3505,85.1267,85.2252,16518.0
2015-10-02 11:50:00,95.17,95.34,95.12,95.22,8726.0,85.1983,85.3505,85.1536,85.2431,8726.0
2015-10-02 12:00:00,95.24,95.35,95.16,95.28,8978.0,85.261,85.3595,85.1894,85.2968,8978.0
2015-10-02 12:10:00,95.33,95.39,95.25,95.31,34754.0,85.3416,85.3953,85.27,85.3237,34754.0
2015-10-02 12:20:00,95.33,95.4,95.25,95.3,46486.0,85.3416,85.4042,85.27,85.3147,46486.0
2015-10-02 12:30:00,95.37,95.58,95.34,95.4,39802.0,85.3774,85.5654,85.3505,85.4042,39802.0
2015-10-02 12:40:00,95.42,95.53,95.37,95.44,12886.0,85.4222,85.5206,85.3774,85.4401,12886.0
2015-10-02 12:50:00,95.42,95.55,95.37,95.41,71293.0,85.4222,85.5385,85.3774,85.4132,71293.0
2015-10-02 13:00:00,95.4,95.53,95.34,95.45,26903.0,85.4042,85.5206,85.3505,85.449,26903.0
2015-10-02 13:10:00,95.47,95.63,95.41,95.56,48345.0,85.4669,85.6101,85.4132,85.5475,48345.0
2015-10-02 13:20:00,95.59,95.71,95.57,95.59,21740.0,85.5743,85.6818,85.5564,85.5743,21740.0
2015-10-02 13:30:00,95.64,95.75,95.36,95.37,16697.0,85.6191,85.7176,85.3684,85.3774,16697.0
2015-10-02 13:40:00,95.38,95.46,95.24,95.36,11514.0,85.3863,85.458,85.261,85.3684,11514.0
2015-10-02 13:50:00,95.36,95.39,95.07,95.09,35168.0,85.3684,85.3953,85.1088,85.1267,35168.0
2015-10-02 14:00:00,95.11,95.46,95.02,95.37,19973.0,85.1446,85.458,85.0641,85.3774,19973.0
2015-10-02 14:10:00,95.43,95.43,95.23,95.23,15442.0,85.4311,85.4311,85.2521,85.2521,15442.0
2015-10-02 14:20:00,95.21,95.58,95.16,95.56,16447.0,85.2342,85.5654,85.1894,85.5475,16447.0
2015-10-02 14:30:00,95.61,95.63,95.49,95.62,10775.0,85.5922,85.6101,85.4848,85.6012,10775.0
2015-10-02 14:40:00,95.65,95.65,95.46,95.5,15308.0,85.6281,85.6281,85.458,85.4938,15308.0
2015-10-02 14:50:00,95.52,95.65,95.39,95.39,14927.0,85.5117,85.6281,85.3953,85.3953,14927.0
2015-10-02 15:00:00,95.38,95.61,95.33,95.61,17882.0,85.3863,85.5922,85.3416,85.5922,17882.0
2015-10-02 15:10:00,95.6,95.9,95.53,95.86,26939.0,85.5833,85.8519,85.5206,85.8161,26939.0
2015-10-02 15:20:00,95.85,96.05,95.82,96.05,34944.0,85.8071,85.9861,85.7802,85.9861,34944.0
2015-10-02 15:30:00,96.06,96.17,95.98,96.02,45966.0,85.9951,86.0936,85.9235,85.9593,45966.0
2015-10-02 15:40:00,96.03,96.2,96.01,96.17,52209.0,85.9682,86.1204,85.9503,86.0936,52209.0
2015-10-02 15:50:00,96.18,96.45,96.08,96.45,129694.0,86.1025,86.3442,86.013,86.3442,129694.0
2015-10-05 09:30:00,95.89,97.12,95.89,97.06,28320.0,85.8429,86.944,85.8429,86.8903,28320.0
2015-10-05 09:40:00,96.98,97.02,96.67,96.96,11482.0,86.8187,86.8545,86.5412,86.8008,11482.0
2015-10-05 09:50:00,97.03,97.42,96.97,97.32,40584.0,86.8635,87.2126,86.8097,87.1231,40584.0
2015-10-05 10:00:00,97.32,97.36,96.96,97.15,13808.0,87.1231,87.1589,86.8008,86.9709,13808.0
2015-10-05 10:10:00,97.25,97.36,97.19,97.25,20223.0,87.0604,87.1589,87.0067,87.0604,20223.0
2015-10-05 10:20:00,97.23,97.35,97.1,97.14,13935.0,87.0425,87.1499,86.9261,86.9619,13935.0
2015-10-05 10:30:00,97.15,97.26,96.94,96.95,16840.0,86.9709,87.0694,86.7829,86.7918,16840.0
2015-10-05 10:40:00,96.92,97.11,96.85,97.04,10627.0,86.765,86.9351,86.7023,86.8724,10627.0
2015-10-05 10:50:00,97.05,97.13,96.87,96.92,13141.0,86.8814,86.953,86.7202,86.765,13141.0
2015-10-05 11:00:00,96.94,97.04,96.86,96.92,16303.0,86.7829,86.8724,86.7113,86.765,16303.0
2015-10-05 11:10:00,96.93,97.06,96.84,96.93,12814.0,86.7739,86.8903,86.6934,86.7739,12814.0
2015-10-05 11:20:00,96.9,96.98,96.59,96.65,19837.0,86.7471,86.8187,86.4696,86.5233,19837.0
2015-10-05 11:30:00,96.65,96.76,96.42,96.42,11221.0,86.5233,86.6218,86.3174,86.3174,11221.0
2015-10-05 11:40:00,96.42,96.69,96.42,96.67,8006.0,86.3174,86.5591,86.3174,86.5412,8006.0
2015-10-05 11:50:00,96.71,96.78,96.5,96.66,17412.0,86.577,86.6397,86.389,86.5322,17412.0
2015-10-05 12:00:00,96.63,96.73,96.54,96.57,30738.0,86.5054,86.5949,86.4248,86.4517,30738.0
2015-10-05 12:10:00,96.57,96.68,96.47,96.56,20941.0,86.4517,86.5501,86.3621,86.4427,20941.0
2015-10-05 12:20:00,96.57,96.6,96.42,96.49,12708.0,86.4517,86.4785,86.3174,86.38,12708.0
2015-10-05 12:30:00,96.5,96.55,96.35,96.45,23022.0,86.389,86.4338,86.2547,86.3442,23022.0
2015-10-05 12:40:00,96.49,96.52,96.39,96.47,13505.0,86.38,86.4069,86.2905,86.3621,13505.0
2015-10-05 12:50:00,96.49,96.52,96.23,96.32,8741.0,86.38,86.4069,86.1473,86.2279,8741.0
2015-10-05 13:00:00,96.41,96.51,96.41,96.51,12959.0,86.3084,86.3979,86.3084,86.3979,12959.0
2015-10-05 13:10:00,96.51,96.54,96.43,96.51,17767.0,86.3979,86.4248,86.3263,86.3979,17767.0
2015-10-05 13:20:00,96.5,96.52,96.41,96.45,13433.0,86.389,86.4069,86.3084,86.3442,13433.0
2015-10-05 13:30:00,96.41,96.5,96.4,96.48,7907.0,86.3084,86.389,86.2995,86.3711,7907.0
2015-10-05 13:40:00,96.48,96.53,96.45,96.46,35798.0,86.3711,86.4158,86.3442,86.3532,35798.0
2015-10-05 13:50:00,96.46,96.51,96.4,96.47,23554.0,86.3532,86.3979,86.2995,86.3621,23554.0
2015-10-05 14:00:00,96.48,96.52,96.4,96.44,33041.0,86.3711,86.4069,86.2995,86.3353,33041.0
2015-10-05 14:10:00,96.43,96.5,96.3,96.44,17351.0,86.3263,86.389,86.2099,86.3353,17351.0
2015-10-05 14:20:00,96.46,96.51,96.4,96.48,22346.0,86.3532,86.3979,86.2995,86.3711,22346.0
2015-10-05 14:30:00,96.48,96.57,96.48,96.57,26926.0,86.3711,86.4517,86.3711,86.4517,26926.0
2015-10-05 14:40:00,96.57,96.61,96.43,96.46,26772.0,86.4517,86.4875,86.3263,86.3532,26772.0
2015-10-05 14:50:00,96.46,96.51,96.36,96.46,18400.0,86.3532,86.3979,86.2637,86.3532,18400.0
2015-10-05 15:00:00,96.46,96.78,96.46,96.76,51696.0,86.3532,86.6397,86.3532,86.6218,51696.0
2015-10-05 15:10:00,96.75,96.76,96.62,96.66,35678.0,86.6128,86.6218,86.4964,86.5322,35678.0
2015-10-05 15:20:00,96.66,96.71,96.61,96.65,28034.0,86.5322,86.577,86.4875,86.5233,28034.0
2015-10-05 15:30:00,96.62,96.83,96.59,96.77,46565.0,86.4964,86.6844,86.4696,86.6307,46565.0
2015-10-05 15:40:00,96.76,96.85,96.7,96.84,40916.0,86.6218,86.7023,86.568,86.6934,40916.0
2015-10-05 15:50:00,96.85,96.92,96.81,96.88,91712.0,86.7023,86.765,86.6665,86.7292,91712.0
2015-10-06 09:30:00,96.63,96.78,95.9,96.18,50604.0,86.5054,86.6397,85.8519,86.1025,50604.0
2015-10-06 09:40:00,96.17,96.3,96.02,96.23,37689.0,86.0936,86.2099,85.9593,86.1473,37689.0
2015-10-06 09:50:00,96.28,96.78,96.26,96.68,22078.0,86.192,86.6397,86.1741,86.5501,22078.0
2015-10-06 10:00:00,96.74,96.74,96.39,96.4,13527.0,86.6038,86.6038,86.2905,86.2995,13527.0
2015-10-06 10:10:00,96.43,96.54,96.25,96.26,9795.0,86.3263,86.4248,86.1652,86.1741,9795.0
2015-10-06 10:20:00,96.25,96.25,95.92,95.97,7766.0,86.1652,86.1652,85.8698,85.9145,7766.0
2015-10-06 10:30:00,95.98,96.09,95.84,95.88,23682.0,85.9235,86.022,85.7981,85.834,23682.0
2015-10-06 10:40:00,95.93,96.01,95.85,95.88,21355.0,85.8787,85.9503,85.8071,85.834,21355.0
2015-10-06 10:50:00,95.92,95.93,95.67,95.75,14376.0,85.8698,85.8787,85.646,85.7176,14376.0
2015-10-06 11:00:00,95.76,95.76,95.55,95.66,29169.0,85.7265,85.7265,85.5385,85.637,29169.0
2015-10-06 11:10:00,95.65,95.68,95.35,95.35,13804.0,85.6281,85.6549,85.3595,85.3595,13804.0
2015-10-06 11:20:00,95.39,95.53,95.13,95.2,19084.0,85.3953,85.5206,85.1625,85.2252,19084.0
2015-10-06 11:30:00,95.24,95.25,94.77,94.83,45885.0,85.261,85.27,84.8403,84.894,45885.0
2015-10-06 11:40:00,94.8,94.89,94.63,94.63,18491.0,84.8671,84.9477,84.7149,84.7149,18491.0
2015-10-06 11:50:00,94.63,94.76,94.47,94.51,23889.0,84.7149,84.8313,84.5717,84.6075,23889.0
2015-10-06 12:00:00,94.54,94.94,94.51,94.83,23262.0,84.6344,84.9924,84.6075,84.894,23262.0
2015-10-06 12:10:00,94.86,94.9,94.57,94.67,45207.0,84.9208,84.9566,84.6612,84.7507,45207.0
2015-10-06 12:20:00,94.69,94.86,94.57,94.57,35740.0,84.7686,84.9208,84.6612,84.6612,35740.0
2015-10-06 12:30:00,94.55,94.56,94.26,94.35,25543.0,84.6433,84.6523,84.3837,84.4643,25543.0
2015-10-06 12:40:00,94.33,94.42,94.27,94.27,20434.0,84.4464,84.5269,84.3926,84.3926,20434.0
2015-10-06 12:50:00,94.26,94.39,94.26,94.36,46197.0,84.3837,84.5001,84.3837,84.4732,46197.0
2015-10-06 13:00:00,94.36,94.51,94.25,94.51,45962.0,84.4732,84.6075,84.3747,84.6075,45962.0
2015-10-06 13:10:00,94.53,94.99,94.52,94.89,18538.0,84.6254,85.0372,84.6165,84.9477,18538.0
2015-10-06 13:20:00,94.9,95.17,94.9,95.06,11654.0,84.9566,85.1983,84.9566,85.0999,11654.0
2015-10-06 13:30:00,95.11,95.11,94.81,94.84,7200.0,85.1446,85.1446,84.8761,84.9029,7200.0
2015-10-06 13:40:00,94.87,94.97,94.84,94.97,13387.0,84.9298,85.0193,84.9029,85.0193,13387.0
2015-10-06 13:50:00,94.97,95.05,94.87,94.97,27920.0,85.0193,85.0909,84.9298,85.0193,27920.0
2015-10-06 14:00:00,94.95,94.97,94.78,94.8,45507.0,85.0014,85.0193,84.8492,84.8671,45507.0
2015-10-06 14:10:00,94.81,94.98,94.8,94.87,79120.0,84.8761,85.0283,84.8671,84.9298,79120.0
2015-10-06 14:20:00,94.87,94.87,94.74,94.83,26062.0,84.9298,84.9298,84.8134,84.894,26062.0
2015-10-06 14:30:00,94.84,95.01,94.71,95.01,20680.0,84.9029,85.0551,84.7865,85.0551,20680.0
2015-10-06 14:40:00,95.01,95.03,94.81,94.89,15874.0,85.0551,85.073,84.8761,84.9477,15874.0
2015-10-06 14:50:00,94.85,94.94,94.58,94.65,14620.0,84.9119,84.9924,84.6702,84.7328,14620.0
2015-10-06 15:00:00,94.64,94.84,94.56,94.77,16789.0,84.7239,84.9029,84.6523,84.8403,16789.0
2015-10-06 15:10:00,94.78,94.83,94.61,94.81,14020.0,84.8492,84.894,84.697,84.8761,14020.0
2015-10-06 15:20:00,94.81,95.0,94.72,94.99,23791.0,84.8761,85.0462,84.7955,85.0372,23791.0
2015-10-06 15:30:00,94.98,95.07,94.85,94.92,38667.0,85.0283,85.1088,84.9119,84.9745,38667.0
2015-10-06 15:40:00,94.92,94.94,94.78,94.93,24218.0,84.9745,84.9924,84.8492,84.9835,24218.0
2015-10-06 15:50:00,94.92,94.95,94.82,94.91,98650.0,84.9745,85.0014,84.885,84.9656,98650.0
2015-10-07 09:30:00,95.34,95.49,94.5,94.83,27717.0,85.3505,85.4848,84.5985,84.894,27717.0
2015-10-07 09:40:00,94.85,95.33,94.85,95.3,25150.0,84.9119,85.3416,84.9119,85.3147,25150.0
2015-10-07 09:50:00,95.3,95.52,95.12,95.2,12725.0,85.3147,85.5117,85.1536,85.2252,12725.0
2015-10-07 10:00:00,95.23,95.36,95.02,95.02,21811.0,85.2521,85.3684,85.0641,85.0641,21811.0
2015-10-07 10:10:00,95.1,95.53,95.06,95.44,10726.0,85.1357,85.5206,85.0999,85.4401,10726.0
2015-10-07 10:20:00,95.37,95.41,95.19,95.31,9527.0,85.3774,85.4132,85.2163,85.3237,9527.0
2015-10-07 10:30:00,95.3,95.79,95.3,95.68,25806.0,85.3147,85.7534,85.3147,85.6549,25806.0
2015-10-07 10:40:00,95.63,95.76,95.47,95.48,10975.0,85.6101,85.7265,85.4669,85.4759,10975.0
2015-10-07 10:50:00,95.49,95.49,95.09,95.09,65795.0,85.4848,85.4848,85.1267,85.1267,65795.0
2015-10-07 11:00:00,95.09,95.11,94.82,94.85,60330.0,85.1267,85.1446,84.885,84.9119,60330.0
2015-10-07 11:10:00,94.83,94.89,94.69,94.84,39987.0,84.894,84.9477,84.7686,84.9029,39987.0
2015-10-07 11:20:00,94.79,94.86,94.6,94.67,16900.0,84.8582,84.9208,84.6881,84.7507,16900.0
2015-10-07 11:30:00,94.65,94.9,94.62,94.84,15434.0,84.7328,84.9566,84.706,84.9029,15434.0
2015-10-07 11:40:00,94.81,94.83,94.59,94.71,16230.0,84.8761,84.894,84.6791,84.7865,16230.0
2015-10-07 11:50:00,94.7,94.97,94.7,94.86,14835.0,84.7776,85.0193,84.7776,84.9208,14835.0
2015-10-07 12:00:00,94.9,94.9,94.68,94.72,15429.0,84.9566,84.9566,84.7597,84.7955,15429.0
2015-10-07 12:10:00,94.74,94.8,94.62,94.79,9296.0,84.8134,84.8671,84.706,84.8582,9296.0
2015-10-07 12:20:00,94.79,94.9,94.71,94.71,8431.0,84.8582,84.9566,84.7865,84.7865,8431.0
2015-10-07 12:30:00,94.7,94.92,94.67,94.9,10113.0,84.7776,84.9745,84.7507,84.9566,10113.0
2015-10-07 12:40:00,94.87,95.03,94.74,94.99,6700.0,84.9298,85.073,84.8134,85.0372,6700.0
2015-10-07 12:50:00,95.06,95.07,94.95,94.95,9080.0,85.0999,85.1088,85.0014,85.0014,9080.0
2015-10-07 13:00:00,95.02,95.21,94.98,95.18,3918.0,85.0641,85.2342,85.0283,85.2073,3918.0
2015-10-07 13:10:00,95.25,95.28,95.11,95.11,12012.0,85.27,85.2968,85.1446,85.1446,12012.0
2015-10-07 13:20:00,95.1,95.17,95.06,95.06,12277.0,85.1357,85.1983,85.0999,85.0999,12277.0
2015-10-07 13:30:00,95.13,95.28,95.13,95.21,8306.0,85.1625,85.2968,85.1625,85.2342,8306.0
2015-10-07 13:40:00,95.21,95.36,95.21,95.33,13860.0,85.2342,85.3684,85.2342,85.3416,13860.0
2015-10-07 13:50:00,95.33,95.41,95.24,95.4,12666.0,85.3416,85.4132,85.261,85.4042,12666.0
2015-10-07 14:00:00,95.41,95.78,95.4,95.75,12148.0,85.4132,85.7444,85.4042,85.7176,12148.0
2015-10-07 14:10:00,95.71,95.72,95.36,95.36,10183.0,85.6818,85.6907,85.3684,85.3684,10183.0
2015-10-07 14:20:00,95.35,95.47,95.26,95.47,7921.0,85.3595,85.4669,85.2789,85.4669,7921.0
2015-10-07 14:30:00,95.5,95.61,95.27,95.34,7251.0,85.4938,85.5922,85.2879,85.3505,7251.0
2015-10-07 14:40:00,95.32,95.45,95.25,95.27,10474.0,85.3326,85.449,85.27,85.2879,10474.0
2015-10-07 14:50:00,95.29,95.31,95.16,95.2,6811.0,85.3058,85.3237,85.1894,85.2252,6811.0
2015-10-07 15:00:00,95.23,95.41,95.21,95.3,13013.0,85.2521,85.4132,85.2342,85.3147,13013.0
2015-10-07 15:10:00,95.28,95.72,95.28,95.69,16736.0,85.2968,85.6907,85.2968,85.6639,16736.0
2015-10-07 15:20:00,95.67,95.68,95.47,95.55,16512.0,85.646,85.6549,85.4669,85.5385,16512.0
2015-10-07 15:30:00,95.56,95.76,95.54,95.74,25457.0,85.5475,85.7265,85.5296,85.7086,25457.0
2015-10-07 15:40:00,95.71,95.91,95.66,95.75,51748.0,85.6818,85.8608,85.637,85.7176,51748.0
2015-10-07 15:50:00,95.73,96.0,95.71,95.99,81131.0,85.6997,85.9414,85.6818,85.9324,81131.0
2015-10-08 09:30:00,95.82,96.01,95.49,95.63,32719.0,85.7802,85.9503,85.4848,85.6101,32719.0
2015-10-08 09:40:00,95.62,95.99,95.52,95.71,18845.0,85.6012,85.9324,85.5117,85.6818,18845.0
2015-10-08 09:50:00,95.71,95.95,95.68,95.88,26400.0,85.6818,85.8966,85.6549,85.834,26400.0
2015-10-08 10:00:00,95.84,95.99,95.83,95.98,6562.0,85.7981,85.9324,85.7892,85.9235,6562.0
2015-10-08 10:10:00,95.98,96.0,95.79,95.84,9658.0,85.9235,85.9414,85.7534,85.7981,9658.0
2015-10-08 10:20:00,95.79,96.0,95.7,95.89,17377.0,85.7534,85.9414,85.6728,85.8429,17377.0
2015-10-08 10:30:00,95.88,96.11,95.88,96.07,20479.0,85.834,86.0399,85.834,86.004,20479.0
2015-10-08 10:40:00,96.09,96.18,95.91,95.92,61312.0,86.022,86.1025,85.8608,85.8698,61312.0
2015-10-08 10:50:00,95.93,95.99,95.85,95.88,6183.0,85.8787,85.9324,85.8071,85.834,6183.0
2015-10-08 11:00:00,95.9,95.91,95.58,95.6,27989.0,85.8519,85.8608,85.5654,85.5833,27989.0
2015-10-08 11:10:00,95.65,95.71,95.45,95.54,18315.0,85.6281,85.6818,85.449,85.5296,18315.0
2015-10-08 11:20:00,95.57,95.6,95.48,95.58,13746.0,85.5564,85.5833,85.4759,85.5654,13746.0
2015-10-08 11:30:00,95.61,95.68,95.52,95.56,18603.0,85.5922,85.6549,85.5117,85.5475,18603.0
2015-10-08 11:40:00,95.57,95.72,95.57,95.71,10723.0,85.5564,85.6907,85.5564,85.6818,10723.0
2015-10-08 11:50:00,95.74,95.86,95.74,95.81,25941.0,85.7086,85.8161,85.7086,85.7713,25941.0
2015-10-08 12:00:00,95.81,95.88,95.76,95.8,38560.0,85.7713,85.834,85.7265,85.7623,38560.0
2015-10-08 12:10:00,95.79,96.0,95.78,95.91,16294.0,85.7534,85.9414,85.7444,85.8608,16294.0
2015-10-08 12:20:00,95.92,95.94,95.7,95.74,34926.0,85.8698,85.8877,85.6728,85.7086,34926.0
2015-10-08 12:30:00,95.75,95.93,95.67,95.92,7810.0,85.7176,85.8787,85.646,85.8698,7810.0
2015-10-08 12:40:00,95.94,95.99,95.61,95.62,17525.0,85.8877,85.9324,85.5922,85.6012,17525.0
2015-10-08 12:50:00,95.61,95.69,95.52,95.63,11940.0,85.5922,85.6639,85.5117,85.6101,11940.0
2015-10-08 13:00:00,95.63,95.66,95.53,95.56,14852.0,85.6101,85.637,85.5206,85.5475,14852.0
2015-10-08 13:10:00,95.57,95.68,95.47,95.68,9222.0,85.5564,85.6549,85.4669,85.6549,9222.0
2015-10-08 13:20:00,95.69,95.91,95.66,95.88,37356.0,85.6639,85.8608,85.637,85.834,37356.0
2015-10-08 13:30:00,95.85,96.01,95.83,96.0,49865.0,85.8071,85.9503,85.7892,85.9414,49865.0
2015-10-08 13:40:00,96.0,96.07,95.96,96.06,13685.0,85.9414,86.004,85.9056,85.9951,13685.0
2015-10-08 13:50:00,96.07,96.2,96.02,96.19,16720.0,86.004,86.1204,85.9593,86.1115,16720.0
2015-10-08 14:00:00,96.2,96.56,96.13,96.33,39939.0,86.1204,86.4427,86.0578,86.2368,39939.0
2015-10-08 14:10:00,96.32,96.56,96.32,96.41,18289.0,86.2279,86.4427,86.2279,86.3084,18289.0
2015-10-08 14:20:00,96.4,96.5,96.3,96.41,39307.0,86.2995,86.389,86.2099,86.3084,39307.0
2015-10-08 14:30:00,96.39,96.57,96.37,96.57,26210.0,86.2905,86.4517,86.2726,86.4517,26210.0
2015-10-08 14:40:00,96.59,96.74,96.54,96.54,48446.0,86.4696,86.6038,86.4248,86.4248,48446.0
2015-10-08 14:50:00,96.55,96.65,96.31,96.63,20017.0,86.4338,86.5233,86.2189,86.5054,20017.0
2015-10-08 15:00:00,96.61,96.87,96.6,96.86,29742.0,86.4875,86.7202,86.4785,86.7113,29742.0
2015-10-08 15:10:00,96.87,97.24,96.86,97.21,27097.0,86.7202,87.0515,86.7113,87.0246,27097.0
2015-10-08 15:20:00,97.23,97.36,97.11,97.14,29929.0,87.0425,87.1589,86.9351,86.9619,29929.0
2015-10-08 15:30:00,97.12,97.25,97.06,97.08,51071.0,86.944,87.0604,86.8903,86.9082,51071.0
2015-10-08 15:40:00,97.09,97.28,97.09,97.19,71834.0,86.9172,87.0873,86.9172,87.0067,71834.0
2015-10-08 15:50:00,97.18,97.36,97.18,97.35,129520.0,86.9977,87.1589,86.9977,87.1499,129520.0
2015-10-09 09:30:00,97.18,97.6,96.9,97.49,26347.0,86.9977,87.3737,86.7471,87.2753,26347.0
2015-10-09 09:40:00,97.41,97.86,97.29,97.78,11172.0,87.2036,87.6065,87.0962,87.5349,11172.0
2015-10-09 09:50:00,97.8,97.91,97.46,97.82,17934.0,87.5528,87.6513,87.2484,87.5707,17934.0
2015-10-09 10:00:00,97.85,97.89,97.55,97.62,20747.0,87.5975,87.6334,87.329,87.3916,20747.0
2015-10-09 10:10:00,97.6,97.73,97.51,97.73,14645.0,87.3737,87.4901,87.2932,87.4901,14645.0
2015-10-09 10:20:00,97.69,98.19,97.69,98.17,70743.0,87.4543,87.9019,87.4543,87.884,70743.0
2015-10-09 10:30:00,98.17,98.27,98.06,98.18,40563.0,87.884,87.9735,87.7855,87.893,40563.0
2015-10-09 10:40:00,98.19,98.46,98.19,98.25,22101.0,87.9019,88.1436,87.9019,87.9556,22101.0
2015-10-09 10:50:00,98.24,98.25,98.07,98.24,17792.0,87.9467,87.9556,87.7945,87.9467,17792.0
2015-10-09 11:00:00,98.21,98.31,98.16,98.3,43752.0,87.9198,88.0093,87.8751,88.0004,43752.0
2015-10-09 11:10:00,98.32,98.38,98.16,98.26,35903.0,88.0183,88.072,87.8751,87.9646,35903.0
2015-10-09 11:20:00,98.25,98.3,98.03,98.04,27239.0,87.9556,88.0004,87.7587,87.7676,27239.0
2015-10-09 11:30:00,98.04,98.09,97.82,97.95,31952.0,87.7676,87.8124,87.5707,87.6871,31952.0
2015-10-09 11:40:00,97.94,97.99,97.71,97.89,14988.0,87.6781,87.7229,87.4722,87.6334,14988.0
2015-10-09 11:50:00,97.9,97.99,97.85,97.94,16271.0,87.6423,87.7229,87.5975,87.6781,16271.0
2015-10-09 12:00:00,97.97,98.12,97.95,98.02,15539.0,87.705,87.8393,87.6871,87.7497,15539.0
2015-10-09 12:10:00,97.99,98.02,97.82,97.92,17217.0,87.7229,87.7497,87.5707,87.6602,17217.0
2015-10-09 12:20:00,97.89,97.95,97.79,97.95,11966.0,87.6334,87.6871,87.5438,87.6871,11966.0
2015-10-09 12:30:00,97.95,97.95,97.77,97.89,14058.0,87.6871,87.6871,87.5259,87.6334,14058.0
2015-10-09 12:40:00,97.86,97.86,97.77,97.86,11581.0,87.6065,87.6065,87.5259,87.6065,11581.0
2015-10-09 12:50:00,97.84,97.86,97.76,97.76,23665.0,87.5886,87.6065,87.517,87.517,23665.0
2015-10-09 13:00:00,97.77,97.83,97.72,97.72,27219.0,87.5259,87.5796,87.4812,87.4812,27219.0
2015-10-09 13:10:00,97.68,97.73,97.58,97.71,9601.0,87.4454,87.4901,87.3558,87.4722,9601.0
2015-10-09 13:20:00,97.71,97.79,97.67,97.75,58525.0,87.4722,87.5438,87.4364,87.508,58525.0
2015-10-09 13:30:00,97.77,97.77,97.62,97.71,52450.0,87.5259,87.5259,87.3916,87.4722,52450.0
2015-10-09 13:40:00,97.72,97.8,97.69,97.76,27093.0,87.4812,87.5528,87.4543,87.517,27093.0
2015-10-09 13:50:00,97.73,97.78,97.67,97.68,22077.0,87.4901,87.5349,87.4364,87.4454,22077.0
2015-10-09 14:00:00,97.68,97.73,97.63,97.68,11008.0,87.4454,87.4901,87.4006,87.4454,11008.0
2015-10-09 14:10:00,97.7,97.73,97.6,97.61,19459.0,87.4633,87.4901,87.3737,87.3827,19459.0
2015-10-09 14:20:00,97.62,97.65,97.56,97.6,17333.0,87.3916,87.4185,87.3379,87.3737,17333.0
2015-10-09 14:30:00,97.61,97.63,97.56,97.6,21355.0,87.3827,87.4006,87.3379,87.3737,21355.0
2015-10-09 14:40:00,97.62,97.69,97.57,97.66,23420.0,87.3916,87.4543,87.3469,87.4275,23420.0
2015-10-09 14:50:00,97.68,97.69,97.57,97.61,22958.0,87.4454,87.4543,87.3469,87.3827,22958.0
2015-10-09 15:00:00,97.6,97.86,97.58,97.86,21180.0,87.3737,87.6065,87.3558,87.6065,21180.0
2015-10-09 15:10:00,97.85,97.85,97.66,97.71,31683.0,87.5975,87.5975,87.4275,87.4722,31683.0
2015-10-09 15:20:00,97.7,97.72,97.62,97.64,33104.0,87.4633,87.4812,87.3916,87.4095,33104.0
2015-10-09 15:30:00,97.65,97.76,97.64,97.66,54377.0,87.4185,87.517,87.4095,87.4275,54377.0
2015-10-09 15:40:00,97.67,97.87,97.67,97.81,64091.0,87.4364,87.6154,87.4364,87.5617,64091.0
2015-10-09 15:50:00,97.81,97.9,97.77,97.78,118191.0,87.5617,87.6423,87.5259,87.5349,118191.0
2015-10-12 09:30:00,97.51,97.69,97.38,97.53,20133.0,87.2932,87.4543,87.1768,87.3111,20133.0
2015-10-12 09:40:00,97.66,98.17,97.65,97.93,11889.0,87.4275,87.884,87.4185,87.6692,11889.0
2015-10-12 09:50:00,97.91,97.95,97.55,97.61,3276.0,87.6513,87.6871,87.329,87.3827,3276.0
2015-10-12 10:00:00,97.63,97.65,97.5,97.62,8782.0,87.4006,87.4185,87.2842,87.3916,8782.0
2015-10-12 10:10:00,97.64,97.77,97.59,97.63,33243.0,87.4095,87.5259,87.3648,87.4006,33243.0
2015-10-12 10:20:00,97.6,97.81,97.58,97.81,12347.0,87.3737,87.5617,87.3558,87.5617,12347.0
2015-10-12 10:30:00,97.79,97.84,97.69,97.84,5320.0,87.5438,87.5886,87.4543,87.5886,5320.0
2015-10-12 10:40:00,97.9,98.05,97.87,98.05,6500.0,87.6423,87.7766,87.6154,87.7766,6500.0
2015-10-12 10:50:00,98.1,98.17,98.0,98.12,5887.0,87.8213,87.884,87.7318,87.8393,5887.0
2015-10-12 11:00:00,98.11,98.21,98.06,98.11,20787.0,87.8303,87.9198,87.7855,87.8303,20787.0
2015-10-12 11:10:00,98.09,98.11,97.72,97.73,10549.0,87.8124,87.8303,87.4812,87.4901,10549.0
2015-10-12 11:20:00,97.73,98.05,97.73,98.05,10676.0,87.4901,87.7766,87.4901,87.7766,10676.0
2015-10-12 11:30:00,98.12,98.12,97.9,97.96,4002.0,87.8393,87.8393,87.6423,87.696,4002.0
2015-10-12 11:40:00,97.95,98.17,97.85,98.13,13554.0,87.6871,87.884,87.5975,87.8482,13554.0
2015-10-12 11:50:00,98.13,98.19,98.07,98.13,5510.0,87.8482,87.9019,87.7945,87.8482,5510.0
2015-10-12 12:00:00,98.13,98.34,98.12,98.32,6074.0,87.8482,88.0362,87.8393,88.0183,6074.0
2015-10-12 12:10:00,98.34,98.42,98.28,98.42,8239.0,88.0362,88.1078,87.9825,88.1078,8239.0
2015-10-12 12:20:00,98.41,98.42,98.29,98.34,3041.0,88.0989,88.1078,87.9914,88.0362,3041.0
2015-10-12 12:30:00,98.38,98.38,98.3,98.33,7952.0,88.072,88.072,88.0004,88.0273,7952.0
2015-10-12 12:40:00,98.33,98.35,98.26,98.26,5802.0,88.0273,88.0452,87.9646,87.9646,5802.0
2015-10-12 12:50:00,98.3,98.33,98.27,98.32,7231.0,88.0004,88.0273,87.9735,88.0183,7231.0
2015-10-12 13:00:00,98.33,98.37,98.27,98.3,4896.0,88.0273,88.0631,87.9735,88.0004,4896.0
2015-10-12 13:10:00,98.31,98.38,98.31,98.38,8370.0,88.0093,88.072,88.0093,88.072,8370.0
2015-10-12 13:20:00,98.38,98.49,98.38,98.49,5547.0,88.072,88.1705,88.072,88.1705,5547.0
2015-10-12 13:30:00,98.48,98.54,98.46,98.54,3542.0,88.1615,88.2152,88.1436,88.2152,3542.0
2015-10-12 13:40:00,98.52,98.56,98.49,98.56,4400.0,88.1973,88.2332,88.1705,88.2332,4400.0
2015-10-12 13:50:00,98.56,98.56,98.44,98.45,6987.0,88.2332,88.2332,88.1257,88.1347,6987.0
2015-10-12 14:00:00,98.44,98.55,98.38,98.55,8072.0,88.1257,88.2242,88.072,88.2242,8072.0
2015-10-12 14:10:00,98.55,98.55,98.45,98.48,5364.0,88.2242,88.2242,88.1347,88.1615,5364.0
2015-10-12 14:20:00,98.49,98.49,98.39,98.39,7927.0,88.1705,88.1705,88.081,88.081,7927.0
2015-10-12 14:30:00,98.38,98.42,98.32,98.42,14992.0,88.072,88.1078,88.0183,88.1078,14992.0
2015-10-12 14:40:00,98.42,98.43,98.35,98.38,8152.0,88.1078,88.1168,88.0452,88.072,8152.0
2015-10-12 14:50:00,98.41,98.48,98.39,98.44,17718.0,88.0989,88.1615,88.081,88.1257,17718.0
2015-10-12 15:00:00,98.44,98.51,98.4,98.5,24081.0,88.1257,88.1884,88.0899,88.1794,24081.0
2015-10-12 15:10:00,98.49,98.64,98.48,98.63,21437.0,88.1705,88.3048,88.1615,88.2958,21437.0
2015-10-12 15:20:00,98.65,98.74,98.61,98.69,21210.0,88.3137,88.3943,88.2779,88.3495,21210.0
2015-10-12 15:30:00,98.7,98.71,98.63,98.68,37820.0,88.3585,88.3674,88.2958,88.3406,37820.0
2015-10-12 15:40:00,98.67,98.68,98.5,98.57,41714.0,88.3316,88.3406,88.1794,88.2421,41714.0
2015-10-12 15:50:00,98.55,98.61,98.46,98.53,127578.0,88.2242,88.2779,88.1436,88.2063,127578.0
2015-10-13 09:30:00,98.25,98.47,97.9,98.32,28063.0,87.9556,88.1526,87.6423,88.0183,28063.0
2015-10-13 09:40:00,98.36,98.7,98.31,98.31,12161.0,88.0541,88.3585,88.0093,88.0093,12161.0
2015-10-13 09:50:00,98.28,98.47,98.18,98.28,7398.0,87.9825,88.1526,87.893,87.9825,7398.0
2015-10-13 10:00:00,98.35,98.48,98.14,98.48,10206.0,88.0452,88.1615,87.8572,88.1615,10206.0
2015-10-13 10:10:00,98.44,98.59,98.38,98.54,24052.0,88.1257,88.26,88.072,88.2152,24052.0
2015-10-13 10:20:00,98.53,98.71,98.46,98.57,18587.0,88.2063,88.3674,88.1436,88.2421,18587.0
2015-10-13 10:30:00,98.54,98.67,98.36,98.39,10402.0,88.2152,88.3316,88.0541,88.081,10402.0
2015-10-13 10:40:00,98.35,98.6,98.35,98.52,7300.0,88.0452,88.269,88.0452,88.1973,7300.0
2015-10-13 10:50:00,98.53,98.91,98.53,98.86,10296.0,88.2063,88.5465,88.2063,88.5017,10296.0
2015-10-13 11:00:00,98.86,98.88,98.68,98.87,8400.0,88.5017,88.5196,88.3406,88.5107,8400.0
2015-10-13 11:10:00,98.82,98.98,98.82,98.83,10822.0,88.4659,88.6091,88.4659,88.4749,10822.0
2015-10-13 11:20:00,98.85,99.05,98.83,99.05,22991.0,88.4928,88.6718,88.4749,88.6718,22991.0
2015-10-13 11:30:00,99.0,99.02,98.75,98.76,20666.0,88.627,88.645,88.4032,88.4122,20666.0
2015-10-13 11:40:00,98.77,98.8,98.5,98.51,14025.0,88.4211,88.448,88.1794,88.1884,14025.0
2015-10-13 11:50:00,98.55,98.55,98.31,98.37,19092.0,88.2242,88.2242,88.0093,88.0631,19092.0
2015-10-13 12:00:00,98.37,98.51,98.34,98.43,9450.0,88.0631,88.1884,88.0362,88.1168,9450.0
2015-10-13 12:10:00,98.38,98.43,98.33,98.4,8700.0,88.072,88.1168,88.0273,88.0899,8700.0
2015-10-13 12:20:00,98.32,98.43,98.26,98.36,9621.0,88.0183,88.1168,87.9646,88.0541,9621.0
2015-10-13 12:30:00,98.32,98.49,98.32,98.45,11917.0,88.0183,88.1705,88.0183,88.1347,11917.0
2015-10-13 12:40:00,98.45,98.49,98.22,98.23,9916.0,88.1347,88.1705,87.9288,87.9377,9916.0
2015-10-13 12:50:00,98.19,98.23,98.06,98.1,10409.0,87.9019,87.9377,87.7855,87.8213,10409.0
2015-10-13 13:00:00,98.1,98.1,98.0,98.05,6951.0,87.8213,87.8213,87.7318,87.7766,6951.0
2015-10-13 13:10:00,98.03,98.19,98.01,98.19,11842.0,87.7587,87.9019,87.7408,87.9019,11842.0
2015-10-13 13:20:00,98.2,98.2,98.0,98.11,8174.0,87.9109,87.9109,87.7318,87.8303,8174.0
2015-10-13 13:30:00,98.08,98.12,97.99,98.01,19149.0,87.8034,87.8393,87.7229,87.7408,19149.0
2015-10-13 13:40:00,98.01,98.1,98.0,98.07,8476.0,87.7408,87.8213,87.7318,87.7945,8476.0
2015-10-13 13:50:00,98.07,98.1,98.02,98.07,10440.0,87.7945,87.8213,87.7497,87.7945,10440.0
2015-10-13 14:00:00,98.06,98.15,98.0,98.1,15088.0,87.7855,87.8661,87.7318,87.8213,15088.0
2015-10-13 14:10:00,98.11,98.15,98.09,98.11,6120.0,87.8303,87.8661,87.8124,87.8303,6120.0
2015-10-13 14:20:00,98.1,98.11,97.9,97.93,14085.0,87.8213,87.8303,87.6423,87.6692,14085.0
2015-10-13 14:30:00,97.91,97.99,97.85,97.92,11198.0,87.6513,87.7229,87.5975,87.6602,11198.0
2015-10-13 14:40:00,97.89,98.09,97.85,98.06,12436.0,87.6334,87.8124,87.5975,87.7855,12436.0
2015-10-13 14:50:00,98.06,98.14,98.02,98.14,12000.0,87.7855,87.8572,87.7497,87.8572,12000.0
2015-10-13 15:00:00,98.14,98.14,98.0,98.04,12341.0,87.8572,87.8572,87.7318,87.7676,12341.0
2015-10-13 15:10:00,98.04,98.1,97.88,97.92,26484.0,87.7676,87.8213,87.6244,87.6602,26484.0
2015-10-13 15:20:00,97.91,97.92,97.71,97.8,18583.0,87.6513,87.6602,87.4722,87.5528,18583.0
2015-10-13 15:30:00,97.8,97.84,97.62,97.63,24747.0,87.5528,87.5886,87.3916,87.4006,24747.0
2015-10-13 15:40:00,97.63,97.67,97.44,97.58,42675.0,87.4006,87.4364,87.2305,87.3558,42675.0
2015-10-13 15:50:00,97.59,97.66,97.52,97.58,95053.0,87.3648,87.4275,87.3021,87.3558,95053.0
2015-10-14 09:30:00,97.6,98.12,97.6,98.03,25234.0,87.3737,87.8393,87.3737,87.7587,25234.0
2015-10-14 09:40:00,98.03,98.26,98.02,98.25,26772.0,87.7587,87.9646,87.7497,87.9556,26772.0
2015-10-14 09:50:00,98.26,98.38,98.23,98.36,23829.0,87.9646,88.072,87.9377,88.0541,23829.0
2015-10-14 10:00:00,98.34,98.34,97.87,97.96,57768.0,88.0362,88.0362,87.6154,87.696,57768.0
2015-10-14 10:10:00,97.97,97.97,97.54,97.54,21395.0,87.705,87.705,87.32,87.32,21395.0
2015-10-14 10:20:00,97.54,97.63,97.49,97.58,19794.0,87.32,87.4006,87.2753,87.3558,19794.0
2015-10-14 10:30:00,97.55,97.58,97.29,97.29,48807.0,87.329,87.3558,87.0962,87.0962,48807.0
2015-10-14 10:40:00,97.32,97.72,97.24,97.3,64265.0,87.1231,87.4812,87.0515,87.1052,64265.0
2015-10-14 10:50:00,97.26,97.43,97.26,97.33,31965.0,87.0694,87.2215,87.0694,87.132,31965.0
2015-10-14 11:00:00,97.33,97.42,97.27,97.35,49239.0,87.132,87.2126,87.0783,87.1499,49239.0
2015-10-14 11:10:00,97.36,97.4,97.19,97.22,27620.0,87.1589,87.1947,87.0067,87.0336,27620.0
2015-10-14 11:20:00,97.2,97.4,97.17,97.37,24541.0,87.0156,87.1947,86.9888,87.1678,24541.0
2015-10-14 11:30:00,97.36,97.44,97.29,97.41,17246.0,87.1589,87.2305,87.0962,87.2036,17246.0
2015-10-14 11:40:00,97.41,97.41,97.2,97.2,12831.0,87.2036,87.2036,87.0156,87.0156,12831.0
2015-10-14 11:50:00,97.23,97.33,97.16,97.25,11284.0,87.0425,87.132,86.9798,87.0604,11284.0
2015-10-14 12:00:00,97.25,97.25,97.06,97.06,8388.0,87.0604,87.0604,86.8903,86.8903,8388.0
2015-10-14 12:10:00,97.05,97.14,97.03,97.11,7506.0,86.8814,86.9619,86.8635,86.9351,7506.0
2015-10-14 12:20:00,97.14,97.37,97.09,97.2,12845.0,86.9619,87.1678,86.9172,87.0156,12845.0
2015-10-14 12:30:00,97.22,97.41,97.18,97.36,5890.0,87.0336,87.2036,86.9977,87.1589,5890.0
2015-10-14 12:40:00,97.38,97.55,97.35,97.54,15220.0,87.1768,87.329,87.1499,87.32,15220.0
2015-10-14 12:50:00,97.54,97.69,97.53,97.62,6717.0,87.32,87.4543,87.3111,87.3916,6717.0
2015-10-14 13:00:00,97.61,97.67,97.48,97.48,4707.0,87.3827,87.4364,87.2663,87.2663,4707.0
2015-10-14 13:10:00,97.55,97.58,97.48,97.49,5931.0,87.329,87.3558,87.2663,87.2753,5931.0
2015-10-14 13:20:00,97.48,97.48,97.3,97.33,16462.0,87.2663,87.2663,87.1052,87.132,16462.0
2015-10-14 13:30:00,97.33,97.41,97.28,97.39,5604.0,87.132,87.2036,87.0873,87.1857,5604.0
2015-10-14 13:40:00,97.38,97.47,97.35,97.47,8700.0,87.1768,87.2574,87.1499,87.2574,8700.0
2015-10-14 13:50:00,97.44,97.47,97.37,97.45,6454.0,87.2305,87.2574,87.1678,87.2395,6454.0
2015-10-14 14:00:00,97.45,97.59,97.23,97.26,15581.0,87.2395,87.3648,87.0425,87.0694,15581.0
2015-10-14 14:10:00,97.26,97.5,97.22,97.42,11865.0,87.0694,87.2842,87.0336,87.2126,11865.0
2015-10-14 14:20:00,97.44,97.64,97.42,97.57,15633.0,87.2305,87.4095,87.2126,87.3469,15633.0
2015-10-14 14:30:00,97.52,97.6,97.45,97.5,11852.0,87.3021,87.3737,87.2395,87.2842,11852.0
2015-10-14 14:40:00,97.5,97.54,97.33,97.34,9376.0,87.2842,87.32,87.132,87.141,9376.0
2015-10-14 14:50:00,97.33,97.34,97.08,97.16,14852.0,87.132,87.141,86.9082,86.9798,14852.0
2015-10-14 15:00:00,97.17,97.22,97.06,97.14,18538.0,86.9888,87.0336,86.8903,86.9619,18538.0
2015-10-14 15:10:00,97.14,97.18,96.9,96.9,11542.0,86.9619,86.9977,86.7471,86.7471,11542.0
2015-10-14 15:20:00,96.92,97.09,96.82,97.07,18341.0,86.765,86.9172,86.6755,86.8993,18341.0
2015-10-14 15:30:00,97.07,97.21,97.07,97.11,22873.0,86.8993,87.0246,86.8993,86.9351,22873.0
2015-10-14 15:40:00,97.08,97.15,96.89,96.91,54170.0,86.9082,86.9709,86.7381,86.756,54170.0
2015-10-14 15:50:00,96.91,96.93,96.68,96.87,121781.0,86.756,86.7739,86.5501,86.7202,121781.0
2015-10-15 09:30:00,97.4,97.4,96.9,97.02,36256.0,87.1947,87.1947,86.7471,86.8545,36256.0
2015-10-15 09:40:00,97.02,97.27,97.02,97.08,32144.0,86.8545,87.0783,86.8545,86.9082,32144.0
2015-10-15 09:50:00,97.11,97.19,96.84,96.9,23310.0,86.9351,87.0067,86.6934,86.7471,23310.0
2015-10-15 10:00:00,96.87,96.98,96.72,96.84,28456.0,86.7202,86.8187,86.5859,86.6934,28456.0
2015-10-15 10:10:00,96.9,97.08,96.65,96.75,35892.0,86.7471,86.9082,86.5233,86.6128,35892.0
2015-10-15 10:20:00,96.77,96.77,96.53,96.66,7939.0,86.6307,86.6307,86.4158,86.5322,7939.0
2015-10-15 10:30:00,96.65,96.71,96.58,96.64,7295.0,86.5233,86.577,86.4606,86.5143,7295.0
2015-10-15 10:40:00,96.71,96.87,96.71,96.87,13454.0,86.577,86.7202,86.577,86.7202,13454.0
2015-10-15 10:50:00,96.88,96.92,96.73,96.74,16169.0,86.7292,86.765,86.5949,86.6038,16169.0
2015-10-15 11:00:00,96.75,97.09,96.75,97.09,45998.0,86.6128,86.9172,86.6128,86.9172,45998.0
2015-10-15 11:10:00,97.08,97.09,96.93,96.96,10748.0,86.9082,86.9172,86.7739,86.8008,10748.0
2015-10-15 11:20:00,97.0,97.07,96.93,97.05,12796.0,86.8366,86.8993,86.7739,86.8814,12796.0
2015-10-15 11:30:00,97.04,97.1,97.0,97.04,12587.0,86.8724,86.9261,86.8366,86.8724,12587.0
2015-10-15 11:40:00,96.99,97.07,96.95,96.97,7972.0,86.8277,86.8993,86.7918,86.8097,7972.0
2015-10-15 11:50:00,96.97,96.97,96.74,96.87,11591.0,86.8097,86.8097,86.6038,86.7202,11591.0
2015-10-15 12:00:00,96.88,97.07,96.87,96.96,7229.0,86.7292,86.8993,86.7202,86.8008,7229.0
2015-10-15 12:10:00,96.94,97.06,96.9,97.06,5409.0,86.7829,86.8903,86.7471,86.8903,5409.0
2015-10-15 12:20:00,97.08,97.14,97.0,97.13,17346.0,86.9082,86.9619,86.8366,86.953,17346.0
2015-10-15 12:30:00,97.16,97.18,97.1,97.15,15846.0,86.9798,86.9977,86.9261,86.9709,15846.0
2015-10-15 12:40:00,97.18,97.23,97.11,97.16,14035.0,86.9977,87.0425,86.9351,86.9798,14035.0
2015-10-15 12:50:00,97.17,97.36,97.17,97.35,29089.0,86.9888,87.1589,86.9888,87.1499,29089.0
2015-10-15 13:00:00,97.34,97.62,97.34,97.53,11135.0,87.141,87.3916,87.141,87.3111,11135.0
2015-10-15 13:10:00,97.52,97.9,97.5,97.82,25118.0,87.3021,87.6423,87.2842,87.5707,25118.0
2015-10-15 13:20:00,97.79,97.94,97.79,97.9,13892.0,87.5438,87.6781,87.5438,87.6423,13892.0
2015-10-15 13:30:00,97.92,97.95,97.84,97.93,9753.0,87.6602,87.6871,87.5886,87.6692,9753.0
2015-10-15 13:40:00,97.94,97.94,97.87,97.93,11250.0,87.6781,87.6781,87.6154,87.6692,11250.0
2015-10-15 13:50:00,97.98,98.32,97.98,98.23,14806.0,87.7139,88.0183,87.7139,87.9377,14806.0
2015-10-15 14:00:00,98.26,98.46,98.22,98.26,24656.0,87.9646,88.1436,87.9288,87.9646,24656.0
2015-10-15 14:10:00,98.26,98.38,98.25,98.32,12795.0,87.9646,88.072,87.9556,88.0183,12795.0
2015-10-15 14:20:00,98.3,98.35,98.1,98.14,16978.0,88.0004,88.0452,87.8213,87.8572,16978.0
2015-10-15 14:30:00,98.15,98.27,98.14,98.26,24521.0,87.8661,87.9735,87.8572,87.9646,24521.0
2015-10-15 14:40:00,98.26,98.35,98.22,98.29,30685.0,87.9646,88.0452,87.9288,87.9914,30685.0
2015-10-15 14:50:00,98.28,98.49,98.27,98.44,19044.0,87.9825,88.1705,87.9735,88.1257,19044.0
2015-10-15 15:00:00,98.43,98.56,98.42,98.48,28500.0,88.1168,88.2332,88.1078,88.1615,28500.0
2015-10-15 15:10:00,98.48,98.61,98.44,98.58,22058.0,88.1615,88.2779,88.1257,88.2511,22058.0
2015-10-15 15:20:00,98.6,98.74,98.6,98.72,46532.0,88.269,88.3943,88.269,88.3764,46532.0
2015-10-15 15:30:00,98.7,98.72,98.54,98.55,33494.0,88.3585,88.3764,88.2152,88.2242,33494.0
2015-10-15 15:40:00,98.56,98.68,98.5,98.6,58660.0,88.2332,88.3406,88.1794,88.269,58660.0
2015-10-15 15:50:00,98.61,98.76,98.61,98.68,108693.0,88.2779,88.4122,88.2779,88.3406,108693.0
2015-10-16 09:30:00,99.31,99.7,98.3,99.37,101633.0,88.9046,89.2537,88.0004,88.9583,101633.0
2015-10-16 09:40:00,99.43,99.85,99.33,99.74,12928.0,89.012,89.388,88.9225,89.2895,12928.0
2015-10-16 09:50:00,99.69,99.83,99.5,99.8,11016.0,89.2448,89.3701,89.0747,89.3432,11016.0
2015-10-16 10:00:00,99.82,99.95,99.66,99.66,9533.0,89.3611,89.4775,89.2179,89.2179,9533.0
2015-10-16 10:10:00,99.71,99.75,99.5,99.54,17539.0,89.2627,89.2985,89.0747,89.1105,17539.0
2015-10-16 10:20:00,99.54,99.66,99.5,99.53,11418.0,89.1105,89.2179,89.0747,89.1015,11418.0
2015-10-16 10:30:00,99.52,99.68,99.5,99.56,12458.0,89.0926,89.2358,89.0747,89.1284,12458.0
2015-10-16 10:40:00,99.54,99.83,99.54,99.74,15979.0,89.1105,89.3701,89.1105,89.2895,15979.0
2015-10-16 10:50:00,99.7,99.83,99.61,99.83,8275.0,89.2537,89.3701,89.1731,89.3701,8275.0
2015-10-16 11:00:00,99.86,99.9,99.72,99.83,18907.0,89.3969,89.4327,89.2716,89.3701,18907.0
2015-10-16 11:10:00,99.84,99.98,99.84,99.95,24754.0,89.379,89.5044,89.379,89.4775,24754.0
2015-10-16 11:20:00,99.92,99.94,99.79,99.79,15771.0,89.4507,89.4686,89.3343,89.3343,15771.0
2015-10-16 11:30:00,99.82,99.93,99.76,99.81,16789.0,89.3611,89.4596,89.3074,89.3522,16789.0
2015-10-16 11:40:00,99.85,99.93,99.81,99.92,11479.0,89.388,89.4596,89.3522,89.4507,11479.0
2015-10-16 11:50:00,99.92,99.99,99.92,99.98,25053.0,89.4507,89.5133,89.4507,89.5044,25053.0
2015-10-16 12:00:00,99.98,99.98,99.76,99.77,11167.0,89.5044,89.5044,89.3074,89.3164,11167.0
2015-10-16 12:10:00,99.78,99.81,99.73,99.75,23761.0,89.3253,89.3522,89.2806,89.2985,23761.0
2015-10-16 12:20:00,99.74,99.75,99.69,99.71,18106.0,89.2895,89.2985,89.2448,89.2627,18106.0
2015-10-16 12:30:00,99.71,99.74,99.68,99.7,16530.0,89.2627,89.2895,89.2358,89.2537,16530.0
2015-10-16 12:40:00,99.69,99.69,99.51,99.58,20505.0,89.2448,89.2448,89.0836,89.1463,20505.0
2015-10-16 12:50:00,99.59,99.66,99.53,99.54,23213.0,89.1552,89.2179,89.1015,89.1105,23213.0
2015-10-16 13:00:00,99.52,99.53,99.13,99.13,60949.0,89.0926,89.1015,88.7434,88.7434,60949.0
2015-10-16 13:10:00,99.16,99.46,99.16,99.45,30593.0,88.7703,89.0389,88.7703,89.0299,30593.0
2015-10-16 13:20:00,99.44,99.46,99.4,99.44,5830.0,89.0209,89.0389,88.9851,89.0209,5830.0
2015-10-16 13:30:00,99.43,99.62,99.43,99.57,13702.0,89.012,89.1821,89.012,89.1373,13702.0
2015-10-16 13:40:00,99.57,99.6,99.5,99.51,6984.0,89.1373,89.1642,89.0747,89.0836,6984.0
2015-10-16 13:50:00,99.51,99.58,99.48,99.49,7807.0,89.0836,89.1463,89.0568,89.0657,7807.0
2015-10-16 14:00:00,99.5,99.51,99.35,99.36,8857.0,89.0747,89.0836,88.9404,88.9493,8857.0
2015-10-16 14:10:00,99.34,99.6,99.34,99.56,8733.0,88.9314,89.1642,88.9314,89.1284,8733.0
2015-10-16 14:20:00,99.59,99.65,99.49,99.61,13389.0,89.1552,89.2089,89.0657,89.1731,13389.0
2015-10-16 14:30:00,99.62,99.73,99.55,99.73,7830.0,89.1821,89.2806,89.1194,89.2806,7830.0
2015-10-16 14:40:00,99.73,99.75,99.6,99.61,14742.0,89.2806,89.2985,89.1642,89.1731,14742.0
2015-10-16 14:50:00,99.61,99.67,99.59,99.63,35161.0,89.1731,89.2268,89.1552,89.191,35161.0
2015-10-16 15:00:00,99.62,99.74,99.62,99.73,13554.0,89.1821,89.2895,89.1821,89.2806,13554.0
2015-10-16 15:10:00,99.73,99.76,99.53,99.6,44595.0,89.2806,89.3074,89.1015,89.1642,44595.0
2015-10-16 15:20:00,99.6,99.7,99.6,99.69,29266.0,89.1642,89.2537,89.1642,89.2448,29266.0
2015-10-16 15:30:00,99.69,99.89,99.68,99.87,20066.0,89.2448,89.4238,89.2358,89.4059,20066.0
2015-10-16 15:40:00,99.85,99.93,99.82,99.84,76772.0,89.388,89.4596,89.3611,89.379,76772.0
2015-10-16 15:50:00,99.85,100.06,99.78,100.01,131523.0,89.388,89.576,89.3253,89.5312,131523.0
2015-10-19 09:30:00,99.62,100.3,99.32,99.8,33588.0,89.1821,89.7908,88.9135,89.3432,33588.0
2015-10-19 09:40:00,99.78,99.86,99.59,99.77,11631.0,89.3253,89.3969,89.1552,89.3164,11631.0
2015-10-19 09:50:00,99.78,99.87,99.62,99.74,16615.0,89.3253,89.4059,89.1821,89.2895,16615.0
2015-10-19 10:00:00,99.75,99.87,99.64,99.72,10980.0,89.2985,89.4059,89.2,89.2716,10980.0
2015-10-19 10:10:00,99.66,99.89,99.66,99.89,10616.0,89.2179,89.4238,89.2179,89.4238,10616.0
2015-10-19 10:20:00,99.92,99.95,99.77,99.87,24359.0,89.4507,89.4775,89.3164,89.4059,24359.0
2015-10-19 10:30:00,99.83,99.87,99.48,99.63,21393.0,89.3701,89.4059,89.0568,89.191,21393.0
2015-10-19 10:40:00,99.65,100.0,99.64,99.93,9562.0,89.2089,89.5223,89.2,89.4596,9562.0
2015-10-19 10:50:00,99.91,100.02,99.85,99.97,13969.0,89.4417,89.5402,89.388,89.4954,13969.0
2015-10-19 11:00:00,99.97,100.0,99.88,100.0,23205.0,89.4954,89.5223,89.4148,89.5223,23205.0
2015-10-19 11:10:00,100.0,100.14,99.9,100.14,11073.0,89.5223,89.6476,89.4327,89.6476,11073.0
2015-10-19 11:20:00,100.15,100.23,100.07,100.08,6707.0,89.6566,89.7282,89.5849,89.5939,6707.0
2015-10-19 11:30:00,100.06,100.32,100.06,100.32,8262.0,89.576,89.8087,89.576,89.8087,8262.0
2015-10-19 11:40:00,100.29,100.41,100.24,100.41,9571.0,89.7819,89.8893,89.7371,89.8893,9571.0
2015-10-19 11:50:00,100.42,100.51,100.35,100.43,15764.0,89.8983,89.9788,89.8356,89.9072,15764.0
2015-10-19 12:00:00,100.41,100.46,100.28,100.33,21085.0,89.8893,89.9341,89.7729,89.8177,21085.0
2015-10-19 12:10:00,100.33,100.42,100.3,100.31,14201.0,89.8177,89.8983,89.7908,89.7998,14201.0
2015-10-19 12:20:00,100.3,100.31,100.04,100.04,14345.0,89.7908,89.7998,89.5581,89.5581,14345.0
2015-10-19 12:30:00,100.07,100.11,100.0,100.05,14578.0,89.5849,89.6207,89.5223,89.567,14578.0
2015-10-19 12:40:00,100.06,100.12,99.98,99.99,16268.0,89.576,89.6297,89.5044,89.5133,16268.0
2015-10-19 12:50:00,99.99,100.04,99.88,99.9,25461.0,89.5133,89.5581,89.4148,89.4327,25461.0
2015-10-19 13:00:00,99.92,100.0,99.82,99.82,10061.0,89.4507,89.5223,89.3611,89.3611,10061.0
2015-10-19 13:10:00,99.84,99.86,99.72,99.72,10730.0,89.379,89.3969,89.2716,89.2716,10730.0
2015-10-19 13:20:00,99.75,99.75,99.56,99.56,11592.0,89.2985,89.2985,89.1284,89.1284,11592.0
2015-10-19 13:30:00,99.56,99.59,99.35,99.47,19764.0,89.1284,89.1552,88.9404,89.0478,19764.0
2015-10-19 13:40:00,99.47,99.7,99.45,99.67,9271.0,89.0478,89.2537,89.0299,89.2268,9271.0
2015-10-19 13:50:00,99.68,99.83,99.65,99.82,14739.0,89.2358,89.3701,89.2089,89.3611,14739.0
2015-10-19 14:00:00,99.81,99.88,99.7,99.8,17754.0,89.3522,89.4148,89.2537,89.3432,17754.0
2015-10-19 14:10:00,99.79,99.93,99.75,99.82,10388.0,89.3343,89.4596,89.2985,89.3611,10388.0
2015-10-19 14:20:00,99.88,99.91,99.79,99.8,30869.0,89.4148,89.4417,89.3343,89.3432,30869.0
2015-10-19 14:30:00,99.81,100.01,99.81,99.99,41229.0,89.3522,89.5312,89.3522,89.5133,41229.0
2015-10-19 14:40:00,99.99,100.06,99.99,100.01,34372.0,89.5133,89.576,89.5133,89.5312,34372.0
2015-10-19 14:50:00,100.0,100.22,100.0,100.22,31540.0,89.5223,89.7192,89.5223,89.7192,31540.0
2015-10-19 15:00:00,100.21,100.31,100.16,100.21,14602.0,89.7103,89.7998,89.6655,89.7103,14602.0
2015-10-19 15:10:00,100.2,100.21,100.09,100.19,10252.0,89.7013,89.7103,89.6028,89.6924,10252.0
2015-10-19 15:20:00,100.2,100.44,100.2,100.36,20757.0,89.7013,89.9162,89.7013,89.8446,20757.0
2015-10-19 15:30:00,100.37,100.4,100.26,100.26,23897.0,89.8535,89.8804,89.755,89.755,23897.0
2015-10-19 15:40:00,100.24,100.31,100.22,100.25,30767.0,89.7371,89.7998,89.7192,89.7461,30767.0
2015-10-19 15:50:00,100.25,100.48,100.2,100.46,62130.0,89.7461,89.952,89.7013,89.9341,62130.0
2015-10-20 09:30:00,100.13,100.43,100.0,100.15,29122.0,89.6387,89.9072,89.5223,89.6566,29122.0
2015-10-20 09:40:00,100.14,100.3,100.05,100.14,28035.0,89.6476,89.7908,89.567,89.6476,28035.0
2015-10-20 09:50:00,100.1,100.23,100.08,100.11,12228.0,89.6118,89.7282,89.5939,89.6207,12228.0
2015-10-20 10:00:00,100.05,100.14,99.96,100.09,33472.0,89.567,89.6476,89.4865,89.6028,33472.0
2015-10-20 10:10:00,100.11,100.32,99.97,100.31,9481.0,89.6207,89.8087,89.4954,89.7998,9481.0
2015-10-20 10:20:00,100.31,100.34,100.06,100.16,4400.0,89.7998,89.8266,89.576,89.6655,4400.0
2015-10-20 10:30:00,100.21,100.23,99.95,99.99,22548.0,89.7103,89.7282,89.4775,89.5133,22548.0
2015-10-20 10:40:00,99.96,100.07,99.95,100.07,9625.0,89.4865,89.5849,89.4775,89.5849,9625.0
2015-10-20 10:50:00,100.04,100.09,99.9,99.92,11963.0,89.5581,89.6028,89.4327,89.4507,11963.0
2015-10-20 11:00:00,99.93,99.95,99.61,99.67,29232.0,89.4596,89.4775,89.1731,89.2268,29232.0
2015-10-20 11:10:00,99.67,99.68,99.52,99.56,18485.0,89.2268,89.2358,89.0926,89.1284,18485.0
2015-10-20 11:20:00,99.52,99.65,99.5,99.65,14880.0,89.0926,89.2089,89.0747,89.2089,14880.0
2015-10-20 11:30:00,99.65,99.65,99.47,99.54,12640.0,89.2089,89.2089,89.0478,89.1105,12640.0
2015-10-20 11:40:00,99.53,99.53,99.39,99.41,11863.0,89.1015,89.1015,88.9762,88.9941,11863.0
2015-10-20 11:50:00,99.4,99.46,99.35,99.42,11196.0,88.9851,89.0389,88.9404,89.003,11196.0
2015-10-20 12:00:00,99.39,99.39,99.3,99.36,9812.0,88.9762,88.9762,88.8956,88.9493,9812.0
2015-10-20 12:10:00,99.38,99.43,99.17,99.19,10095.0,88.9672,89.012,88.7792,88.7971,10095.0
2015-10-20 12:20:00,99.21,99.3,99.12,99.26,10361.0,88.815,88.8956,88.7345,88.8598,10361.0
2015-10-20 12:30:00,99.24,99.26,99.13,99.14,6609.0,88.8419,88.8598,88.7434,88.7524,6609.0
2015-10-20 12:40:00,99.15,99.37,99.15,99.31,18297.0,88.7613,88.9583,88.7613,88.9046,18297.0
2015-10-20 12:50:00,99.34,99.37,99.14,99.27,21610.0,88.9314,88.9583,88.7524,88.8688,21610.0
2015-10-20 13:00:00,99.24,99.26,99.08,99.09,12717.0,88.8419,88.8598,88.6987,88.7076,12717.0
2015-10-20 13:10:00,99.09,99.28,99.08,99.15,14274.0,88.7076,88.8777,88.6987,88.7613,14274.0
2015-10-20 13:20:00,99.13,99.18,99.11,99.11,9408.0,88.7434,88.7882,88.7255,88.7255,9408.0
2015-10-20 13:30:00,99.11,99.11,98.97,98.97,33421.0,88.7255,88.7255,88.6002,88.6002,33421.0
2015-10-20 13:40:00,98.96,99.08,98.94,98.98,12133.0,88.5912,88.6987,88.5733,88.6091,12133.0
2015-10-20 13:50:00,98.95,99.03,98.93,98.97,31324.0,88.5823,88.6539,88.5644,88.6002,31324.0
2015-10-20 14:00:00,98.96,98.96,98.9,98.94,71531.0,88.5912,88.5912,88.5375,88.5733,71531.0
2015-10-20 14:10:00,98.96,99.16,98.9,99.13,68394.0,88.5912,88.7703,88.5375,88.7434,68394.0
2015-10-20 14:20:00,99.17,99.41,99.17,99.39,21398.0,88.7792,88.9941,88.7792,88.9762,21398.0
2015-10-20 14:30:00,99.4,99.44,99.36,99.38,14614.0,88.9851,89.0209,88.9493,88.9672,14614.0
2015-10-20 14:40:00,99.41,99.44,99.33,99.41,15672.0,88.9941,89.0209,88.9225,88.9941,15672.0
2015-10-20 14:50:00,99.41,99.52,99.35,99.41,25187.0,88.9941,89.0926,88.9404,88.9941,25187.0
2015-10-20 15:00:00,99.41,99.47,99.4,99.41,17236.0,88.9941,89.0478,88.9851,88.9941,17236.0
2015-10-20 15:10:00,99.42,99.44,99.28,99.28,25443.0,89.003,89.0209,88.8777,88.8777,25443.0
2015-10-20 15:20:00,99.3,99.39,99.28,99.33,34899.0,88.8956,88.9762,88.8777,88.9225,34899.0
2015-10-20 15:30:00,99.36,99.39,99.23,99.29,43050.0,88.9493,88.9762,88.833,88.8867,43050.0
2015-10-20 15:40:00,99.29,99.34,99.19,99.2,49936.0,88.8867,88.9314,88.7971,88.8061,49936.0
2015-10-20 15:50:00,99.21,99.27,99.16,99.25,62711.0,88.815,88.8688,88.7703,88.8509,62711.0
2015-10-21 09:30:00,99.72,99.72,99.14,99.36,21788.0,89.2716,89.2716,88.7524,88.9493,21788.0
2015-10-21 09:40:00,99.25,99.56,99.21,99.51,36206.0,88.8509,89.1284,88.815,89.0836,36206.0
2015-10-21 09:50:00,99.54,99.64,99.38,99.47,28394.0,89.1105,89.2,88.9672,89.0478,28394.0
2015-10-21 10:00:00,99.47,99.47,99.04,99.27,125484.0,89.0478,89.0478,88.6629,88.8688,125484.0
2015-10-21 10:10:00,99.28,99.36,98.89,98.93,52363.0,88.8777,88.9493,88.5286,88.5644,52363.0
2015-10-21 10:20:00,98.92,99.07,98.67,99.02,73801.0,88.5554,88.6897,88.3316,88.645,73801.0
2015-10-21 10:30:00,99.02,99.09,98.75,98.8,14931.0,88.645,88.7076,88.4032,88.448,14931.0
2015-10-21 10:40:00,98.84,99.21,98.84,98.97,23866.0,88.4838,88.815,88.4838,88.6002,23866.0
2015-10-21 10:50:00,98.95,99.24,98.9,99.18,24529.0,88.5823,88.8419,88.5375,88.7882,24529.0
2015-10-21 11:00:00,99.19,99.2,98.91,98.93,41599.0,88.7971,88.8061,88.5465,88.5644,41599.0
2015-10-21 11:10:00,98.92,98.99,98.78,98.85,30119.0,88.5554,88.6181,88.4301,88.4928,30119.0
2015-10-21 11:20:00,98.8,99.18,98.8,99.09,29571.0,88.448,88.7882,88.448,88.7076,29571.0
2015-10-21 11:30:00,99.09,99.43,99.09,99.35,43859.0,88.7076,89.012,88.7076,88.9404,43859.0
2015-10-21 11:40:00,99.36,99.44,99.25,99.32,55844.0,88.9493,89.0209,88.8509,88.9135,55844.0
2015-10-21 11:50:00,99.29,99.29,99.1,99.23,15852.0,88.8867,88.8867,88.7166,88.833,15852.0
2015-10-21 12:00:00,99.21,99.3,99.13,99.24,30700.0,88.815,88.8956,88.7434,88.8419,30700.0
2015-10-21 12:10:00,99.22,99.33,99.13,99.24,13715.0,88.824,88.9225,88.7434,88.8419,13715.0
2015-10-21 12:20:00,99.25,99.43,99.25,99.39,11906.0,88.8509,89.012,88.8509,88.9762,11906.0
2015-10-21 12:30:00,99.38,99.44,99.24,99.33,70983.0,88.9672,89.0209,88.8419,88.9225,70983.0
2015-10-21 12:40:00,99.35,99.4,99.26,99.38,36966.0,88.9404,88.9851,88.8598,88.9672,36966.0
2015-10-21 12:50:00,99.37,99.38,99.19,99.19,37438.0,88.9583,88.9672,88.7971,88.7971,37438.0
2015-10-21 13:00:00,99.19,99.23,98.81,98.96,76952.0,88.7971,88.833,88.457,88.5912,76952.0
2015-10-21 13:10:00,98.96,99.11,98.77,98.79,98860.0,88.5912,88.7255,88.4211,88.4391,98860.0
2015-10-21 13:20:00,98.75,98.98,98.68,98.73,34628.0,88.4032,88.6091,88.3406,88.3853,34628.0
2015-10-21 13:30:00,98.74,98.96,98.56,98.86,19846.0,88.3943,88.5912,88.2332,88.5017,19846.0
2015-10-21 13:40:00,98.83,99.25,98.8,99.25,33081.0,88.4749,88.8509,88.448,88.8509,33081.0
2015-10-21 13:50:00,99.27,99.48,99.21,99.31,23925.0,88.8688,89.0568,88.815,88.9046,23925.0
2015-10-21 14:00:00,99.28,99.48,99.2,99.38,36562.0,88.8777,89.0568,88.8061,88.9672,36562.0
2015-10-21 14:10:00,99.41,99.55,99.28,99.53,20580.0,88.9941,89.1194,88.8777,89.1015,20580.0
2015-10-21 14:20:00,99.55,99.71,99.52,99.61,31265.0,89.1194,89.2627,89.0926,89.1731,31265.0
2015-10-21 14:30:00,99.62,99.91,99.55,99.84,24757.0,89.1821,89.4417,89.1194,89.379,24757.0
2015-10-21 14:40:00,99.87,99.92,99.83,99.9,19988.0,89.4059,89.4507,89.3701,89.4327,19988.0
2015-10-21 14:50:00,99.89,99.97,99.85,99.89,20863.0,89.4238,89.4954,89.388,89.4238,20863.0
2015-10-21 15:00:00,99.88,99.9,99.75,99.87,36866.0,89.4148,89.4327,89.2985,89.4059,36866.0
2015-10-21 15:10:00,99.92,99.95,99.59,99.62,43243.0,89.4507,89.4775,89.1552,89.1821,43243.0
2015-10-21 15:20:00,99.63,99.8,99.6,99.75,38513.0,89.191,89.3432,89.1642,89.2985,38513.0
2015-10-21 15:30:00,99.73,99.91,99.65,99.91,64489.0,89.2806,89.4417,89.2089,89.4417,64489.0
2015-10-21 15:40:00,99.9,99.9,99.75,99.88,114630.0,89.4327,89.4327,89.2985,89.4148,114630.0
2015-10-21 15:50:00,99.88,99.88,99.73,99.81,144832.0,89.4148,89.4148,89.2806,89.3522,144832.0
2015-10-22 09:30:00,100.17,100.19,98.8,99.0,97732.0,89.6745,89.6924,88.448,88.627,97732.0
2015-10-22 09:40:00,98.89,99.2,98.5,98.61,68116.0,88.5286,88.8061,88.1794,88.2779,68116.0
2015-10-22 09:50:00,98.68,99.14,98.61,98.8,43761.0,88.3406,88.7524,88.2779,88.448,43761.0
2015-10-22 10:00:00,98.83,98.98,98.59,98.78,53892.0,88.4749,88.6091,88.26,88.4301,53892.0
2015-10-22 10:10:00,98.83,98.98,98.62,98.97,74950.0,88.4749,88.6091,88.2869,88.6002,74950.0
2015-10-22 10:20:00,98.96,99.16,98.86,99.08,43139.0,88.5912,88.7703,88.5017,88.6987,43139.0
2015-10-22 10:30:00,99.05,99.33,99.04,99.15,39309.0,88.6718,88.9225,88.6629,88.7613,39309.0
2015-10-22 10:40:00,99.12,99.32,99.05,99.19,67722.0,88.7345,88.9135,88.6718,88.7971,67722.0
2015-10-22 10:50:00,99.21,99.28,99.1,99.25,25538.0,88.815,88.8777,88.7166,88.8509,25538.0
2015-10-22 11:00:00,99.26,99.64,99.16,99.61,55369.0,88.8598,89.2,88.7703,89.1731,55369.0
2015-10-22 11:10:00,99.61,99.75,99.32,99.32,23333.0,89.1731,89.2985,88.9135,88.9135,23333.0
2015-10-22 11:20:00,99.33,99.36,98.89,98.89,21989.0,88.9225,88.9493,88.5286,88.5286,21989.0
2015-10-22 11:30:00,98.91,98.95,98.6,98.7,33293.0,88.5465,88.5823,88.269,88.3585,33293.0
2015-10-22 11:40:00,98.71,98.92,98.67,98.8,29780.0,88.3674,88.5554,88.3316,88.448,29780.0
2015-10-22 11:50:00,98.79,98.92,98.62,98.62,38850.0,88.4391,88.5554,88.2869,88.2869,38850.0
2015-10-22 12:00:00,98.62,98.66,98.48,98.54,29345.0,88.2869,88.3227,88.1615,88.2152,29345.0
2015-10-22 12:10:00,98.57,98.91,98.54,98.86,26053.0,88.2421,88.5465,88.2152,88.5017,26053.0
2015-10-22 12:20:00,98.86,99.18,98.86,99.16,23935.0,88.5017,88.7882,88.5017,88.7703,23935.0
2015-10-22 12:30:00,99.19,99.43,99.18,99.42,20231.0,88.7971,89.012,88.7882,89.003,20231.0
2015-10-22 12:40:00,99.4,99.49,99.34,99.36,21085.0,88.9851,89.0657,88.9314,88.9493,21085.0
2015-10-22 12:50:00,99.32,99.33,98.83,98.91,29226.0,88.9135,88.9225,88.4749,88.5465,29226.0
2015-10-22 13:00:00,98.93,98.96,98.79,98.89,37901.0,88.5644,88.5912,88.4391,88.5286,37901.0
2015-10-22 13:10:00,98.92,99.19,98.86,99.05,26610.0,88.5554,88.7971,88.5017,88.6718,26610.0
2015-10-22 13:20:00,99.05,99.18,99.02,99.16,16588.0,88.6718,88.7882,88.645,88.7703,16588.0
2015-10-22 13:30:00,99.18,99.21,99.09,99.14,29373.0,88.7882,88.815,88.7076,88.7524,29373.0
2015-10-22 13:40:00,99.17,99.21,99.0,99.02,47937.0,88.7792,88.815,88.627,88.645,47937.0
2015-10-22 13:50:00,99.0,99.08,98.75,98.75,19762.0,88.627,88.6987,88.4032,88.4032,19762.0
2015-10-22 14:00:00,98.75,98.77,98.5,98.5,37093.0,88.4032,88.4211,88.1794,88.1794,37093.0
2015-10-22 14:10:00,98.53,98.62,98.26,98.26,59763.0,88.2063,88.2869,87.9646,87.9646,59763.0
2015-10-22 14:20:00,98.3,98.62,98.11,98.59,56142.0,88.0004,88.2869,87.8303,88.26,56142.0
2015-10-22 14:30:00,98.57,98.59,98.43,98.56,46333.0,88.2421,88.26,88.1168,88.2332,46333.0
2015-10-22 14:40:00,98.56,98.8,98.53,98.69,68733.0,88.2332,88.448,88.2063,88.3495,68733.0
2015-10-22 14:50:00,98.67,98.87,98.61,98.78,49134.0,88.3316,88.5107,88.2779,88.4301,49134.0
2015-10-22 15:00:00,98.77,98.8,98.47,98.48,51507.0,88.4211,88.448,88.1526,88.1615,51507.0
2015-10-22 15:10:00,98.49,98.67,98.35,98.58,64067.0,88.1705,88.3316,88.0452,88.2511,64067.0
2015-10-22 15:20:00,98.58,98.9,98.53,98.87,69441.0,88.2511,88.5375,88.2063,88.5107,69441.0
2015-10-22 15:30:00,98.87,99.02,98.82,98.82,102434.0,88.5107,88.645,88.4659,88.4659,102434.0
2015-10-22 15:40:00,98.82,98.88,98.64,98.68,123393.0,88.4659,88.5196,88.3048,88.3406,123393.0
2015-10-22 15:50:00,98.68,98.69,98.26,98.53,257514.0,88.3406,88.3495,87.9646,88.2063,257514.0
2015-10-23 09:30:00,98.04,98.36,95.62,96.75,173586.0,87.7676,88.0541,85.6012,86.6128,173586.0
2015-10-23 09:40:00,96.75,97.49,96.67,96.98,100389.0,86.6128,87.2753,86.5412,86.8187,100389.0
2015-10-23 09:50:00,96.98,97.47,96.34,96.41,134302.0,86.8187,87.2574,86.2458,86.3084,134302.0
2015-10-23 10:00:00,96.44,96.61,96.02,96.2,147429.0,86.3353,86.4875,85.9593,86.1204,147429.0
2015-10-23 10:10:00,96.17,96.29,95.46,95.6,97308.0,86.0936,86.201,85.458,85.5833,97308.0
2015-10-23 10:20:00,95.6,95.75,95.09,95.74,87180.0,85.5833,85.7176,85.1267,85.7086,87180.0
2015-10-23 10:30:00,95.78,95.78,95.24,95.34,129319.0,85.7444,85.7444,85.261,85.3505,129319.0
2015-10-23 10:40:00,95.37,95.94,95.17,95.67,77115.0,85.3774,85.8877,85.1983,85.646,77115.0
2015-10-23 10:50:00,95.66,95.7,95.36,95.43,47291.0,85.637,85.6728,85.3684,85.4311,47291.0
2015-10-23 11:00:00,95.43,95.81,95.38,95.45,43381.0,85.4311,85.7713,85.3863,85.449,43381.0
2015-10-23 11:10:00,95.45,95.64,95.32,95.53,54321.0,85.449,85.6191,85.3326,85.5206,54321.0
2015-10-23 11:20:00,95.53,95.95,95.53,95.76,67323.0,85.5206,85.8966,85.5206,85.7265,67323.0
2015-10-23 11:30:00,95.76,95.77,95.0,95.03,65241.0,85.7265,85.7355,85.0462,85.073,65241.0
2015-10-23 11:40:00,95.02,95.18,94.77,94.8,71948.0,85.0641,85.2073,84.8403,84.8671,71948.0
2015-10-23 11:50:00,94.8,94.8,94.45,94.66,92841.0,84.8671,84.8671,84.5538,84.7418,92841.0
2015-10-23 12:00:00,94.66,94.75,94.35,94.44,61504.0,84.7418,84.8224,84.4643,84.5448,61504.0
2015-10-23 12:10:00,94.45,94.52,94.28,94.31,64613.0,84.5538,84.6165,84.4016,84.4285,64613.0
2015-10-23 12:20:00,94.31,94.72,94.26,94.72,32240.0,84.4285,84.7955,84.3837,84.7955,32240.0
2015-10-23 12:30:00,94.72,94.97,94.68,94.74,29721.0,84.7955,85.0193,84.7597,84.8134,29721.0
2015-10-23 12:40:00,94.72,94.72,94.39,94.69,28492.0,84.7955,84.7955,84.5001,84.7686,28492.0
2015-10-23 12:50:00,94.7,95.03,94.7,94.81,37781.0,84.7776,85.073,84.7776,84.8761,37781.0
2015-10-23 13:00:00,94.81,94.92,94.7,94.73,59368.0,84.8761,84.9745,84.7776,84.8044,59368.0
2015-10-23 13:10:00,94.72,94.94,94.66,94.94,39776.0,84.7955,84.9924,84.7418,84.9924,39776.0
2015-10-23 13:20:00,94.95,94.99,94.81,94.84,40793.0,85.0014,85.0372,84.8761,84.9029,40793.0
2015-10-23 13:30:00,94.81,94.97,94.78,94.89,39318.0,84.8761,85.0193,84.8492,84.9477,39318.0
2015-10-23 13:40:00,94.88,95.5,94.88,95.49,88497.0,84.9387,85.4938,84.9387,85.4848,88497.0
2015-10-23 13:50:00,95.5,95.61,95.34,95.39,57394.0,85.4938,85.5922,85.3505,85.3953,57394.0
2015-10-23 14:00:00,95.4,95.56,95.35,95.56,43955.0,85.4042,85.5475,85.3595,85.5475,43955.0
2015-10-23 14:10:00,95.55,95.63,95.45,95.46,60618.0,85.5385,85.6101,85.449,85.458,60618.0
2015-10-23 14:20:00,95.45,95.64,95.44,95.53,44000.0,85.449,85.6191,85.4401,85.5206,44000.0
2015-10-23 14:30:00,95.51,95.61,95.45,95.61,60806.0,85.5027,85.5922,85.449,85.5922,60806.0
2015-10-23 14:40:00,95.61,95.65,95.54,95.6,59464.0,85.5922,85.6281,85.5296,85.5833,59464.0
2015-10-23 14:50:00,95.59,95.6,95.45,95.47,67353.0,85.5743,85.5833,85.449,85.4669,67353.0
2015-10-23 15:00:00,95.48,95.65,95.37,95.43,82652.0,85.4759,85.6281,85.3774,85.4311,82652.0
2015-10-23 15:10:00,95.43,95.43,94.97,94.97,67773.0,85.4311,85.4311,85.0193,85.0193,67773.0
2015-10-23 15:20:00,94.97,95.1,94.53,94.57,111409.0,85.0193,85.1357,84.6254,84.6612,111409.0
2015-10-23 15:30:00,94.57,94.93,94.57,94.62,178344.0,84.6612,84.9835,84.6612,84.706,178344.0
2015-10-23 15:40:00,94.62,94.71,94.37,94.49,228442.0,84.706,84.7865,84.4822,84.5896,228442.0
2015-10-23 15:50:00,94.47,94.57,94.03,94.47,427338.0,84.5717,84.6612,84.1778,84.5717,427338.0
2015-10-26 09:30:00,94.36,94.52,93.82,94.46,44771.0,84.4732,84.6165,83.9898,84.5627,44771.0
2015-10-26 09:40:00,94.46,94.66,94.31,94.32,41252.0,84.5627,84.7418,84.4285,84.4374,41252.0
2015-10-26 09:50:00,94.27,94.7,94.2,94.27,41833.0,84.3926,84.7776,84.33,84.3926,41833.0
2015-10-26 10:00:00,94.29,94.39,94.0,94.37,42410.0,84.4106,84.5001,84.1509,84.4822,42410.0
2015-10-26 10:10:00,94.4,94.42,94.08,94.14,69499.0,84.509,84.5269,84.2226,84.2763,69499.0
2015-10-26 10:20:00,94.14,94.3,94.13,94.18,34625.0,84.2763,84.4195,84.2673,84.3121,34625.0
2015-10-26 10:30:00,94.18,94.35,93.89,94.35,37525.0,84.3121,84.4643,84.0525,84.4643,37525.0
2015-10-26 10:40:00,94.39,94.75,94.39,94.65,78909.0,84.5001,84.8224,84.5001,84.7328,78909.0
2015-10-26 10:50:00,94.66,94.68,94.5,94.58,30209.0,84.7418,84.7597,84.5985,84.6702,30209.0
2015-10-26 11:00:00,94.58,94.76,94.49,94.6,88872.0,84.6702,84.8313,84.5896,84.6881,88872.0
2015-10-26 11:10:00,94.61,94.61,94.22,94.24,43177.0,84.697,84.697,84.3479,84.3658,43177.0
2015-10-26 11:20:00,94.23,94.23,94.01,94.04,26460.0,84.3568,84.3568,84.1599,84.1867,26460.0
2015-10-26 11:30:00,94.01,94.18,94.0,94.04,36851.0,84.1599,84.3121,84.1509,84.1867,36851.0
2015-10-26 11:40:00,94.06,94.08,93.8,93.82,19330.0,84.2046,84.2226,83.9719,83.9898,19330.0
2015-10-26 11:50:00,93.84,93.94,93.8,93.86,19185.0,84.0077,84.0972,83.9719,84.0256,19185.0
2015-10-26 12:00:00,93.89,93.96,93.76,93.89,30046.0,84.0525,84.1151,83.9361,84.0525,30046.0
2015-10-26 12:10:00,93.9,93.9,93.72,93.79,30967.0,84.0614,84.0614,83.9003,83.9629,30967.0
2015-10-26 12:20:00,93.78,93.92,93.69,93.82,36104.0,83.954,84.0793,83.8734,83.9898,36104.0
2015-10-26 12:30:00,93.81,93.87,93.59,93.63,35562.0,83.9808,84.0346,83.7839,83.8197,35562.0
2015-10-26 12:40:00,93.62,93.78,93.6,93.74,27779.0,83.8108,83.954,83.7928,83.9182,27779.0
2015-10-26 12:50:00,93.75,93.81,93.58,93.64,34515.0,83.9271,83.9808,83.7749,83.8287,34515.0
2015-10-26 13:00:00,93.63,93.78,93.56,93.67,46350.0,83.8197,83.954,83.757,83.8555,46350.0
2015-10-26 13:10:00,93.68,93.74,93.61,93.66,60818.0,83.8645,83.9182,83.8018,83.8466,60818.0
2015-10-26 13:20:00,93.65,93.77,93.63,93.7,48113.0,83.8376,83.945,83.8197,83.8824,48113.0
2015-10-26 13:30:00,93.7,94.13,93.7,94.1,23452.0,83.8824,84.2673,83.8824,84.2405,23452.0
2015-10-26 13:40:00,94.12,94.22,94.09,94.16,23373.0,84.2584,84.3479,84.2315,84.2942,23373.0
2015-10-26 13:50:00,94.15,94.15,93.84,93.92,35655.0,84.2852,84.2852,84.0077,84.0793,35655.0
2015-10-26 14:00:00,93.91,94.04,93.89,93.92,41939.0,84.0704,84.1867,84.0525,84.0793,41939.0
2015-10-26 14:10:00,93.92,93.92,93.6,93.71,44255.0,84.0793,84.0793,83.7928,83.8913,44255.0
2015-10-26 14:20:00,93.71,93.89,93.68,93.8,31707.0,83.8913,84.0525,83.8645,83.9719,31707.0
2015-10-26 14:30:00,93.79,93.97,93.75,93.91,27649.0,83.9629,84.1241,83.9271,84.0704,27649.0
2015-10-26 14:40:00,93.91,93.94,93.79,93.85,45076.0,84.0704,84.0972,83.9629,84.0167,45076.0
2015-10-26 14:50:00,93.83,93.88,93.77,93.82,37805.0,83.9987,84.0435,83.945,83.9898,37805.0
2015-10-26 15:00:00,93.84,93.84,93.72,93.83,48732.0,84.0077,84.0077,83.9003,83.9987,48732.0
2015-10-26 15:10:00,93.82,94.13,93.78,94.09,58513.0,83.9898,84.2673,83.954,84.2315,58513.0
2015-10-26 15:20:00,94.09,94.09,93.97,94.01,49219.0,84.2315,84.2315,84.1241,84.1599,49219.0
2015-10-26 15:30:00,94.02,94.05,93.91,93.96,84137.0,84.1688,84.1957,84.0704,84.1151,84137.0
2015-10-26 15:40:00,93.97,94.05,93.93,93.93,81076.0,84.1241,84.1957,84.0883,84.0883,81076.0
2015-10-26 15:50:00,93.94,94.1,93.88,93.91,280144.0,84.0972,84.2405,84.0435,84.0704,280144.0
2015-10-27 09:30:00,93.9,94.57,93.58,94.49,49161.0,84.0614,84.6612,83.7749,84.5896,49161.0
2015-10-27 09:40:00,94.43,94.52,94.26,94.44,39291.0,84.5359,84.6165,84.3837,84.5448,39291.0
2015-10-27 09:50:00,94.43,94.78,94.36,94.36,29118.0,84.5359,84.8492,84.4732,84.4732,29118.0
2015-10-27 10:00:00,94.4,94.4,94.0,94.12,47660.0,84.509,84.509,84.1509,84.2584,47660.0
2015-10-27 10:10:00,94.08,94.19,93.74,93.74,38127.0,84.2226,84.321,83.9182,83.9182,38127.0
2015-10-27 10:20:00,93.76,94.0,93.46,93.55,63441.0,83.9361,84.1509,83.6675,83.7481,63441.0
2015-10-27 10:30:00,93.52,93.52,93.27,93.28,33766.0,83.7212,83.7212,83.4974,83.5064,33766.0
2015-10-27 10:40:00,93.27,93.56,93.24,93.55,24707.0,83.4974,83.757,83.4706,83.7481,24707.0
2015-10-27 10:50:00,93.56,93.65,93.45,93.52,27799.0,83.757,83.8376,83.6586,83.7212,27799.0
2015-10-27 11:00:00,93.53,93.79,93.47,93.79,35182.0,83.7302,83.9629,83.6765,83.9629,35182.0
2015-10-27 11:10:00,93.8,93.81,93.6,93.6,33755.0,83.9719,83.9808,83.7928,83.7928,33755.0
2015-10-27 11:20:00,93.61,93.83,93.58,93.69,20813.0,83.8018,83.9987,83.7749,83.8734,20813.0
2015-10-27 11:30:00,93.69,93.69,93.47,93.54,31611.0,83.8734,83.8734,83.6765,83.7391,31611.0
2015-10-27 11:40:00,93.52,93.58,93.47,93.5,21314.0,83.7212,83.7749,83.6765,83.7033,21314.0
2015-10-27 11:50:00,93.5,93.51,93.0,93.04,62619.0,83.7033,83.7123,83.2557,83.2915,62619.0
2015-10-27 12:00:00,93.03,93.18,92.92,93.18,23767.0,83.2826,83.4169,83.1841,83.4169,23767.0
2015-10-27 12:10:00,93.2,93.35,93.1,93.32,20380.0,83.4348,83.569,83.3452,83.5422,20380.0
2015-10-27 12:20:00,93.32,93.43,93.32,93.37,17136.0,83.5422,83.6407,83.5422,83.5869,17136.0
2015-10-27 12:30:00,93.35,93.4,93.28,93.37,17053.0,83.569,83.6138,83.5064,83.5869,17053.0
2015-10-27 12:40:00,93.39,93.56,93.24,93.56,16427.0,83.6048,83.757,83.4706,83.757,16427.0
2015-10-27 12:50:00,93.56,93.68,93.39,93.55,25019.0,83.757,83.8645,83.6048,83.7481,25019.0
2015-10-27 13:00:00,93.53,93.53,93.33,93.4,12658.0,83.7302,83.7302,83.5511,83.6138,12658.0
2015-10-27 13:10:00,93.4,93.4,93.26,93.36,10890.0,83.6138,83.6138,83.4885,83.578,10890.0
2015-10-27 13:20:00,93.38,93.43,93.23,93.26,22514.0,83.5959,83.6407,83.4616,83.4885,22514.0
2015-10-27 13:30:00,93.27,93.43,93.26,93.43,9152.0,83.4974,83.6407,83.4885,83.6407,9152.0
2015-10-27 13:40:00,93.45,93.48,93.21,93.21,66459.0,83.6586,83.6854,83.4437,83.4437,66459.0
2015-10-27 13:50:00,93.21,93.33,93.13,93.13,51315.0,83.4437,83.5511,83.3721,83.3721,51315.0
2015-10-27 14:00:00,93.14,93.42,93.11,93.22,120007.0,83.381,83.6317,83.3542,83.4527,120007.0
2015-10-27 14:10:00,93.22,93.44,93.16,93.3,57937.0,83.4527,83.6496,83.3989,83.5243,57937.0
2015-10-27 14:20:00,93.29,93.35,93.19,93.33,26721.0,83.5153,83.569,83.4258,83.5511,26721.0
2015-10-27 14:30:00,93.33,93.49,93.21,93.44,20077.0,83.5511,83.6944,83.4437,83.6496,20077.0
2015-10-27 14:40:00,93.42,93.55,93.42,93.55,14644.0,83.6317,83.7481,83.6317,83.7481,14644.0
2015-10-27 14:50:00,93.54,93.62,93.48,93.48,23634.0,83.7391,83.8108,83.6854,83.6854,23634.0
2015-10-27 15:00:00,93.49,93.66,93.48,93.66,28305.0,83.6944,83.8466,83.6854,83.8466,28305.0
2015-10-27 15:10:00,93.66,93.77,93.66,93.76,37019.0,83.8466,83.945,83.8466,83.9361,37019.0
2015-10-27 15:20:00,93.74,93.8,93.72,93.8,36775.0,83.9182,83.9719,83.9003,83.9719,36775.0
2015-10-27 15:30:00,93.8,93.89,93.75,93.76,54595.0,83.9719,84.0525,83.9271,83.9361,54595.0
2015-10-27 15:40:00,93.76,93.91,93.73,93.91,71017.0,83.9361,84.0704,83.9092,84.0704,71017.0
2015-10-27 15:50:00,93.91,93.91,93.71,93.83,138389.0,84.0704,84.0704,83.8913,83.9987,138389.0
2015-10-28 09:30:00,93.84,94.12,93.15,93.15,55974.0,84.0077,84.2584,83.39,83.39,55974.0
2015-10-28 09:40:00,93.15,93.64,93.06,93.51,46778.0,83.39,83.8287,83.3094,83.7123,46778.0
2015-10-28 09:50:00,93.51,93.94,93.5,93.82,30178.0,83.7123,84.0972,83.7033,83.9898,30178.0
2015-10-28 10:00:00,93.83,93.94,93.73,93.9,17217.0,83.9987,84.0972,83.9092,84.0614,17217.0
2015-10-28 10:10:00,93.89,93.92,93.67,93.69,35591.0,84.0525,84.0793,83.8555,83.8734,35591.0
2015-10-28 10:20:00,93.7,93.85,93.6,93.74,38560.0,83.8824,84.0167,83.7928,83.9182,38560.0
2015-10-28 10:30:00,93.74,93.98,93.73,93.97,38501.0,83.9182,84.133,83.9092,84.1241,38501.0
2015-10-28 10:40:00,93.97,94.05,93.89,93.98,31187.0,84.1241,84.1957,84.0525,84.133,31187.0
2015-10-28 10:50:00,93.99,94.09,93.97,94.01,38806.0,84.142,84.2315,84.1241,84.1599,38806.0
2015-10-28 11:00:00,94.02,94.38,94.02,94.34,75143.0,84.1688,84.4911,84.1688,84.4553,75143.0
2015-10-28 11:10:00,94.36,94.43,94.3,94.41,16294.0,84.4732,84.5359,84.4195,84.518,16294.0
2015-10-28 11:20:00,94.41,94.41,94.17,94.22,56332.0,84.518,84.518,84.3031,84.3479,56332.0
2015-10-28 11:30:00,94.24,94.61,94.15,94.37,104256.0,84.3658,84.697,84.2852,84.4822,104256.0
2015-10-28 11:40:00,94.37,94.71,94.37,94.69,50462.0,84.4822,84.7865,84.4822,84.7686,50462.0
2015-10-28 11:50:00,94.73,94.97,94.71,94.93,35588.0,84.8044,85.0193,84.7865,84.9835,35588.0
2015-10-28 12:00:00,94.94,95.0,94.8,95.0,31817.0,84.9924,85.0462,84.8671,85.0462,31817.0
2015-10-28 12:10:00,95.0,95.08,94.85,94.87,29361.0,85.0462,85.1178,84.9119,84.9298,29361.0
2015-10-28 12:20:00,94.87,95.0,94.82,94.97,20681.0,84.9298,85.0462,84.885,85.0193,20681.0
2015-10-28 12:30:00,94.95,95.01,94.94,94.98,19199.0,85.0014,85.0551,84.9924,85.0283,19199.0
2015-10-28 12:40:00,94.98,94.99,94.81,94.84,16608.0,85.0283,85.0372,84.8761,84.9029,16608.0
2015-10-28 12:50:00,94.85,94.95,94.83,94.94,18951.0,84.9119,85.0014,84.894,84.9924,18951.0
2015-10-28 13:00:00,94.97,95.0,94.93,94.98,18996.0,85.0193,85.0462,84.9835,85.0283,18996.0
2015-10-28 13:10:00,94.99,95.07,94.94,95.07,22991.0,85.0372,85.1088,84.9924,85.1088,22991.0
2015-10-28 13:20:00,95.06,95.18,95.06,95.16,18529.0,85.0999,85.2073,85.0999,85.1894,18529.0
2015-10-28 13:30:00,95.15,95.19,95.04,95.19,20316.0,85.1804,85.2163,85.082,85.2163,20316.0
2015-10-28 13:40:00,95.18,95.29,95.17,95.18,12019.0,85.2073,85.3058,85.1983,85.2073,12019.0
2015-10-28 13:50:00,95.17,95.46,95.07,95.07,20423.0,85.1983,85.458,85.1088,85.1088,20423.0
2015-10-28 14:00:00,95.07,95.2,94.55,94.7,28688.0,85.1088,85.2252,84.6433,84.7776,28688.0
2015-10-28 14:10:00,94.7,94.7,94.27,94.46,52128.0,84.7776,84.7776,84.3926,84.5627,52128.0
2015-10-28 14:20:00,94.44,94.93,94.44,94.93,33632.0,84.5448,84.9835,84.5448,84.9835,33632.0
2015-10-28 14:30:00,94.88,94.94,94.56,94.85,30320.0,84.9387,84.9924,84.6523,84.9119,30320.0
2015-10-28 14:40:00,94.94,95.05,94.88,94.93,43621.0,84.9924,85.0909,84.9387,84.9835,43621.0
2015-10-28 14:50:00,94.95,95.2,94.82,94.88,24030.0,85.0014,85.2252,84.885,84.9387,24030.0
2015-10-28 15:00:00,94.88,95.15,94.82,95.07,20786.0,84.9387,85.1804,84.885,85.1088,20786.0
2015-10-28 15:10:00,95.06,95.25,94.99,95.14,21083.0,85.0999,85.27,85.0372,85.1715,21083.0
2015-10-28 15:20:00,95.09,95.29,95.03,95.27,22646.0,85.1267,85.3058,85.073,85.2879,22646.0
2015-10-28 15:30:00,95.27,95.51,95.27,95.51,31685.0,85.2879,85.5027,85.2879,85.5027,31685.0
2015-10-28 15:40:00,95.5,95.85,95.49,95.71,80252.0,85.4938,85.8071,85.4848,85.6818,80252.0
2015-10-28 15:50:00,95.73,95.78,95.63,95.76,94111.0,85.6997,85.7444,85.6101,85.7265,94111.0
2015-10-29 09:30:00,95.4,96.15,95.38,95.95,29292.0,85.4042,86.0757,85.3863,85.8966,29292.0
2015-10-29 09:40:00,95.88,96.01,95.74,95.85,35766.0,85.834,85.9503,85.7086,85.8071,35766.0
2015-10-29 09:50:00,95.87,95.99,95.76,95.97,54529.0,85.825,85.9324,85.7265,85.9145,54529.0
2015-10-29 10:00:00,95.93,96.21,95.83,96.18,15386.0,85.8787,86.1294,85.7892,86.1025,15386.0
2015-10-29 10:10:00,96.21,96.22,96.02,96.05,23163.0,86.1294,86.1383,85.9593,85.9861,23163.0
2015-10-29 10:20:00,96.12,96.14,95.9,96.0,40306.0,86.0488,86.0667,85.8519,85.9414,40306.0
2015-10-29 10:30:00,96.04,96.09,95.95,96.02,25710.0,85.9772,86.022,85.8966,85.9593,25710.0
2015-10-29 10:40:00,96.01,96.3,95.96,96.21,14170.0,85.9503,86.2099,85.9056,86.1294,14170.0
2015-10-29 10:50:00,96.22,96.33,96.18,96.27,21212.0,86.1383,86.2368,86.1025,86.1831,21212.0
2015-10-29 11:00:00,96.23,96.69,96.21,96.64,33414.0,86.1473,86.5591,86.1294,86.5143,33414.0
2015-10-29 11:10:00,96.63,96.65,96.48,96.51,36694.0,86.5054,86.5233,86.3711,86.3979,36694.0
2015-10-29 11:20:00,96.49,96.5,96.34,96.43,10968.0,86.38,86.389,86.2458,86.3263,10968.0
2015-10-29 11:30:00,96.39,96.52,96.34,96.34,10506.0,86.2905,86.4069,86.2458,86.2458,10506.0
2015-10-29 11:40:00,96.35,96.44,96.33,96.33,9373.0,86.2547,86.3353,86.2368,86.2368,9373.0
2015-10-29 11:50:00,96.32,96.34,96.11,96.16,8509.0,86.2279,86.2458,86.0399,86.0846,8509.0
2015-10-29 12:00:00,96.14,96.16,96.01,96.07,11284.0,86.0667,86.0846,85.9503,86.004,11284.0
2015-10-29 12:10:00,96.07,96.24,96.07,96.24,5823.0,86.004,86.1562,86.004,86.1562,5823.0
2015-10-29 12:20:00,96.23,96.27,96.09,96.24,12725.0,86.1473,86.1831,86.022,86.1562,12725.0
2015-10-29 12:30:00,96.26,96.28,96.11,96.13,8118.0,86.1741,86.192,86.0399,86.0578,8118.0
2015-10-29 12:40:00,96.14,96.17,96.0,96.02,25413.0,86.0667,86.0936,85.9414,85.9593,25413.0
2015-10-29 12:50:00,96.01,96.02,95.84,95.86,11977.0,85.9503,85.9593,85.7981,85.8161,11977.0
2015-10-29 13:00:00,95.86,95.97,95.85,95.95,8687.0,85.8161,85.9145,85.8071,85.8966,8687.0
2015-10-29 13:10:00,95.95,96.0,95.84,95.85,13957.0,85.8966,85.9414,85.7981,85.8071,13957.0
2015-10-29 13:20:00,95.83,95.83,95.74,95.79,9263.0,85.7892,85.7892,85.7086,85.7534,9263.0
2015-10-29 13:30:00,95.77,95.81,95.62,95.64,10005.0,85.7355,85.7713,85.6012,85.6191,10005.0
2015-10-29 13:40:00,95.64,95.67,95.57,95.58,16191.0,85.6191,85.646,85.5564,85.5654,16191.0
2015-10-29 13:50:00,95.59,95.62,95.36,95.4,14882.0,85.5743,85.6012,85.3684,85.4042,14882.0
2015-10-29 14:00:00,95.39,95.55,95.38,95.43,19976.0,85.3953,85.5385,85.3863,85.4311,19976.0
2015-10-29 14:10:00,95.43,95.56,95.39,95.52,17799.0,85.4311,85.5475,85.3953,85.5117,17799.0
2015-10-29 14:20:00,95.52,95.59,95.49,95.59,18436.0,85.5117,85.5743,85.4848,85.5743,18436.0
2015-10-29 14:30:00,95.59,95.6,95.46,95.47,11542.0,85.5743,85.5833,85.458,85.4669,11542.0
2015-10-29 14:40:00,95.48,95.63,95.47,95.59,15653.0,85.4759,85.6101,85.4669,85.5743,15653.0
2015-10-29 14:50:00,95.59,95.67,95.55,95.64,18815.0,85.5743,85.646,85.5385,85.6191,18815.0
2015-10-29 15:00:00,95.64,95.67,95.58,95.65,26927.0,85.6191,85.646,85.5654,85.6281,26927.0
2015-10-29 15:10:00,95.65,95.81,95.63,95.8,28365.0,85.6281,85.7713,85.6101,85.7623,28365.0
2015-10-29 15:20:00,95.79,95.88,95.78,95.79,29262.0,85.7534,85.834,85.7444,85.7534,29262.0
2015-10-29 15:30:00,95.81,95.88,95.78,95.82,46625.0,85.7713,85.834,85.7444,85.7802,46625.0
2015-10-29 15:40:00,95.81,95.91,95.67,95.89,67839.0,85.7713,85.8608,85.646,85.8429,67839.0
2015-10-29 15:50:00,95.9,95.9,95.74,95.82,64435.0,85.8519,85.8519,85.7086,85.7802,64435.0
2015-10-30 09:30:00,96.07,96.4,95.6,96.04,28355.0,86.004,86.2995,85.5833,85.9772,28355.0
2015-10-30 09:40:00,96.06,96.17,96.0,96.06,35037.0,85.9951,86.0936,85.9414,85.9951,35037.0
2015-10-30 09:50:00,96.06,96.12,95.91,96.11,25959.0,85.9951,86.0488,85.8608,86.0399,25959.0
2015-10-30 10:00:00,96.17,96.17,95.83,96.02,19319.0,86.0936,86.0936,85.7892,85.9593,19319.0
2015-10-30 10:10:00,96.02,96.07,95.78,95.91,27513.0,85.9593,86.004,85.7444,85.8608,27513.0
2015-10-30 10:20:00,95.93,96.15,95.93,96.03,33727.0,85.8787,86.0757,85.8787,85.9682,33727.0
2015-10-30 10:30:00,96.01,96.33,95.99,96.1,38397.0,85.9503,86.2368,85.9324,86.0309,38397.0
2015-10-30 10:40:00,96.07,96.2,96.0,96.09,21664.0,86.004,86.1204,85.9414,86.022,21664.0
2015-10-30 10:50:00,96.14,96.19,96.02,96.07,13119.0,86.0667,86.1115,85.9593,86.004,13119.0
2015-10-30 11:00:00,96.08,96.09,95.97,96.02,20122.0,86.013,86.022,85.9145,85.9593,20122.0
2015-10-30 11:10:00,96.02,96.04,95.9,95.92,14548.0,85.9593,85.9772,85.8519,85.8698,14548.0
2015-10-30 11:20:00,95.92,95.96,95.85,95.9,20615.0,85.8698,85.9056,85.8071,85.8519,20615.0
2015-10-30 11:30:00,95.91,95.92,95.76,95.81,23711.0,85.8608,85.8698,85.7265,85.7713,23711.0
2015-10-30 11:40:00,95.83,95.96,95.83,95.91,22010.0,85.7892,85.9056,85.7892,85.8608,22010.0
2015-10-30 11:50:00,95.89,95.99,95.84,95.84,15877.0,85.8429,85.9324,85.7981,85.7981,15877.0
2015-10-30 12:00:00,95.84,95.91,95.71,95.73,17867.0,85.7981,85.8608,85.6818,85.6997,17867.0
2015-10-30 12:10:00,95.74,95.8,95.64,95.76,10603.0,85.7086,85.7623,85.6191,85.7265,10603.0
2015-10-30 12:20:00,95.75,95.91,95.72,95.72,10986.0,85.7176,85.8608,85.6907,85.6907,10986.0
2015-10-30 12:30:00,95.74,95.79,95.74,95.78,11280.0,85.7086,85.7534,85.7086,85.7444,11280.0
2015-10-30 12:40:00,95.8,95.82,95.73,95.73,8697.0,85.7623,85.7802,85.6997,85.6997,8697.0
2015-10-30 12:50:00,95.73,96.0,95.69,95.94,21894.0,85.6997,85.9414,85.6639,85.8877,21894.0
2015-10-30 13:00:00,95.97,96.03,95.93,95.95,18957.0,85.9145,85.9682,85.8787,85.8966,18957.0
2015-10-30 13:10:00,95.96,95.97,95.89,95.93,6629.0,85.9056,85.9145,85.8429,85.8787,6629.0
2015-10-30 13:20:00,95.91,96.01,95.84,96.0,10539.0,85.8608,85.9503,85.7981,85.9414,10539.0
2015-10-30 13:30:00,96.01,96.01,95.9,95.91,11025.0,85.9503,85.9503,85.8519,85.8608,11025.0
2015-10-30 13:40:00,95.92,96.02,95.86,95.99,37945.0,85.8698,85.9593,85.8161,85.9324,37945.0
2015-10-30 13:50:00,95.98,96.07,95.92,96.04,19313.0,85.9235,86.004,85.8698,85.9772,19313.0
2015-10-30 14:00:00,96.03,96.14,95.96,95.97,35360.0,85.9682,86.0667,85.9056,85.9145,35360.0
2015-10-30 14:10:00,95.98,96.08,95.96,96.08,15254.0,85.9235,86.013,85.9056,86.013,15254.0
2015-10-30 14:20:00,96.08,96.08,95.89,95.91,10982.0,86.013,86.013,85.8429,85.8608,10982.0
2015-10-30 14:30:00,95.89,95.94,95.89,95.9,13565.0,85.8429,85.8877,85.8429,85.8519,13565.0
2015-10-30 14:40:00,95.9,95.91,95.76,95.77,16295.0,85.8519,85.8608,85.7265,85.7355,16295.0
2015-10-30 14:50:00,95.77,95.85,95.61,95.62,17841.0,85.7355,85.8071,85.5922,85.6012,17841.0
2015-10-30 15:00:00,95.62,95.7,95.47,95.7,26482.0,85.6012,85.6728,85.4669,85.6728,26482.0
2015-10-30 15:10:00,95.69,95.87,95.63,95.84,52361.0,85.6639,85.825,85.6101,85.7981,52361.0
2015-10-30 15:20:00,95.83,95.88,95.72,95.74,20649.0,85.7892,85.834,85.6907,85.7086,20649.0
2015-10-30 15:30:00,95.74,95.81,95.72,95.77,39808.0,85.7086,85.7713,85.6907,85.7355,39808.0
2015-10-30 15:40:00,95.76,95.98,95.67,95.95,52682.0,85.7265,85.9235,85.646,85.8966,52682.0
2015-10-30 15:50:00,95.95,95.99,95.61,95.61,105668.0,85.8966,85.9324,85.5922,85.5922,105668.0
2015-11-02 09:30:00,95.83,96.18,95.73,96.16,22519.0,85.7892,86.1025,85.6997,86.0846,22519.0
2015-11-02 09:40:00,96.09,96.46,96.09,96.45,43325.0,86.022,86.3532,86.022,86.3442,43325.0
2015-11-02 09:50:00,96.48,96.48,96.15,96.25,11317.0,86.3711,86.3711,86.0757,86.1652,11317.0
2015-11-02 10:00:00,96.25,96.34,96.13,96.13,15413.0,86.1652,86.2458,86.0578,86.0578,15413.0
2015-11-02 10:10:00,96.16,96.26,96.09,96.14,29106.0,86.0846,86.1741,86.022,86.0667,29106.0
2015-11-02 10:20:00,96.11,96.16,95.99,96.1,16236.0,86.0399,86.0846,85.9324,86.0309,16236.0
2015-11-02 10:30:00,96.11,96.15,96.05,96.06,12948.0,86.0399,86.0757,85.9861,85.9951,12948.0
2015-11-02 10:40:00,96.06,96.13,95.94,96.12,13889.0,85.9951,86.0578,85.8877,86.0488,13889.0
2015-11-02 10:50:00,96.11,96.18,95.97,96.01,16752.0,86.0399,86.1025,85.9145,85.9503,16752.0
2015-11-02 11:00:00,96.06,96.27,96.03,96.27,17360.0,85.9951,86.1831,85.9682,86.1831,17360.0
2015-11-02 11:10:00,96.24,96.27,96.18,96.25,22143.0,86.1562,86.1831,86.1025,86.1652,22143.0
2015-11-02 11:20:00,96.26,96.35,96.19,96.35,25644.0,86.1741,86.2547,86.1115,86.2547,25644.0
2015-11-02 11:30:00,96.35,96.35,96.23,96.35,14910.0,86.2547,86.2547,86.1473,86.2547,14910.0
2015-11-02 11:40:00,96.35,96.4,96.15,96.15,20732.0,86.2547,86.2995,86.0757,86.0757,20732.0
2015-11-02 11:50:00,96.14,96.27,96.11,96.27,20291.0,86.0667,86.1831,86.0399,86.1831,20291.0
2015-11-02 12:00:00,96.23,96.25,96.09,96.09,12414.0,86.1473,86.1652,86.022,86.022,12414.0
2015-11-02 12:10:00,96.11,96.29,96.09,96.25,18586.0,86.0399,86.201,86.022,86.1652,18586.0
2015-11-02 12:20:00,96.26,96.27,96.15,96.22,8327.0,86.1741,86.1831,86.0757,86.1383,8327.0
2015-11-02 12:30:00,96.22,96.22,96.17,96.22,11290.0,86.1383,86.1383,86.0936,86.1383,11290.0
2015-11-02 12:40:00,96.22,96.29,96.21,96.28,12299.0,86.1383,86.201,86.1294,86.192,12299.0
2015-11-02 12:50:00,96.27,96.3,96.24,96.27,14307.0,86.1831,86.2099,86.1562,86.1831,14307.0
2015-11-02 13:00:00,96.3,96.34,96.28,96.34,9621.0,86.2099,86.2458,86.192,86.2458,9621.0
2015-11-02 13:10:00,96.37,96.39,96.25,96.28,8011.0,86.2726,86.2905,86.1652,86.192,8011.0
2015-11-02 13:20:00,96.28,96.42,96.28,96.39,7748.0,86.192,86.3174,86.192,86.2905,7748.0
2015-11-02 13:30:00,96.4,96.44,96.37,96.37,11894.0,86.2995,86.3353,86.2726,86.2726,11894.0
2015-11-02 13:40:00,96.35,96.37,96.26,96.34,13800.0,86.2547,86.2726,86.1741,86.2458,13800.0
2015-11-02 13:50:00,96.32,96.35,96.31,96.35,17312.0,86.2279,86.2547,86.2189,86.2547,17312.0
2015-11-02 14:00:00,96.35,96.5,96.35,96.46,10914.0,86.2547,86.389,86.2547,86.3532,10914.0
2015-11-02 14:10:00,96.46,96.47,96.42,96.44,14740.0,86.3532,86.3621,86.3174,86.3353,14740.0
2015-11-02 14:20:00,96.45,96.51,96.45,96.46,17699.0,86.3442,86.3979,86.3442,86.3532,17699.0
2015-11-02 14:30:00,96.46,96.52,96.43,96.51,17643.0,86.3532,86.4069,86.3263,86.3979,17643.0
2015-11-02 14:40:00,96.52,96.58,96.5,96.5,22494.0,86.4069,86.4606,86.389,86.389,22494.0
2015-11-02 14:50:00,96.51,96.67,96.47,96.66,27214.0,86.3979,86.5412,86.3621,86.5322,27214.0
2015-11-02 15:00:00,96.67,96.71,96.62,96.63,21901.0,86.5412,86.577,86.4964,86.5054,21901.0
2015-11-02 15:10:00,96.64,96.78,96.63,96.78,15655.0,86.5143,86.6397,86.5054,86.6397,15655.0
2015-11-02 15:20:00,96.79,96.82,96.71,96.78,20010.0,86.6486,86.6755,86.577,86.6397,20010.0
2015-11-02 15:30:00,96.78,96.8,96.65,96.74,25840.0,86.6397,86.6576,86.5233,86.6038,25840.0
2015-11-02 15:40:00,96.75,96.91,96.75,96.77,49390.0,86.6128,86.756,86.6128,86.6307,49390.0
2015-11-02 15:50:00,96.77,96.83,96.67,96.7,147894.0,86.6307,86.6844,86.5412,86.568,147894.0
2015-11-03 09:30:00,96.63,97.04,96.14,96.48,21607.0,86.5054,86.8724,86.0667,86.3711,21607.0
2015-11-03 09:40:00,96.49,96.51,96.24,96.27,51787.0,86.38,86.3979,86.1562,86.1831,51787.0
2015-11-03 09:50:00,96.3,96.35,96.0,96.02,42381.0,86.2099,86.2547,85.9414,85.9593,42381.0
2015-11-03 10:00:00,96.06,96.13,95.95,96.0,19369.0,85.9951,86.0578,85.8966,85.9414,19369.0
2015-11-03 10:10:00,95.98,96.11,95.86,96.11,24130.0,85.9235,86.0399,85.8161,86.0399,24130.0
2015-11-03 10:20:00,96.09,96.24,96.07,96.22,9218.0,86.022,86.1562,86.004,86.1383,9218.0
2015-11-03 10:30:00,96.21,96.43,96.21,96.41,12002.0,86.1294,86.3263,86.1294,86.3084,12002.0
2015-11-03 10:40:00,96.42,96.56,96.38,96.56,10259.0,86.3174,86.4427,86.2816,86.4427,10259.0
2015-11-03 10:50:00,96.54,96.75,96.54,96.68,12658.0,86.4248,86.6128,86.4248,86.5501,12658.0
2015-11-03 11:00:00,96.68,96.83,96.65,96.77,17254.0,86.5501,86.6844,86.5233,86.6307,17254.0
2015-11-03 11:10:00,96.76,96.98,96.75,96.93,17862.0,86.6218,86.8187,86.6128,86.7739,17862.0
2015-11-03 11:20:00,96.92,96.92,96.82,96.9,16040.0,86.765,86.765,86.6755,86.7471,16040.0
2015-11-03 11:30:00,96.89,97.08,96.87,97.05,12802.0,86.7381,86.9082,86.7202,86.8814,12802.0
2015-11-03 11:40:00,97.04,97.08,96.88,96.91,29641.0,86.8724,86.9082,86.7292,86.756,29641.0
2015-11-03 11:50:00,96.9,97.03,96.9,97.01,8280.0,86.7471,86.8635,86.7471,86.8456,8280.0
2015-11-03 12:00:00,96.99,97.11,96.99,97.08,10956.0,86.8277,86.9351,86.8277,86.9082,10956.0
2015-11-03 12:10:00,97.08,97.09,96.84,96.85,10494.0,86.9082,86.9172,86.6934,86.7023,10494.0
2015-11-03 12:20:00,96.84,96.87,96.76,96.79,8950.0,86.6934,86.7202,86.6218,86.6486,8950.0
2015-11-03 12:30:00,96.78,96.83,96.75,96.81,13225.0,86.6397,86.6844,86.6128,86.6665,13225.0
2015-11-03 12:40:00,96.8,96.81,96.74,96.81,5115.0,86.6576,86.6665,86.6038,86.6665,5115.0
2015-11-03 12:50:00,96.81,96.84,96.68,96.81,33160.0,86.6665,86.6934,86.5501,86.6665,33160.0
2015-11-03 13:00:00,96.79,96.83,96.76,96.78,9665.0,86.6486,86.6844,86.6218,86.6397,9665.0
2015-11-03 13:10:00,96.77,96.78,96.7,96.73,8456.0,86.6307,86.6397,86.568,86.5949,8456.0
2015-11-03 13:20:00,96.76,96.81,96.73,96.73,8725.0,86.6218,86.6665,86.5949,86.5949,8725.0
2015-11-03 13:30:00,96.7,96.73,96.61,96.73,14897.0,86.568,86.5949,86.4875,86.5949,14897.0
2015-11-03 13:40:00,96.74,96.77,96.71,96.75,14835.0,86.6038,86.6307,86.577,86.6128,14835.0
2015-11-03 13:50:00,96.77,96.84,96.75,96.8,14390.0,86.6307,86.6934,86.6128,86.6576,14390.0
2015-11-03 14:00:00,96.79,96.91,96.79,96.88,28220.0,86.6486,86.756,86.6486,86.7292,28220.0
2015-11-03 14:10:00,96.88,97.08,96.88,97.01,14801.0,86.7292,86.9082,86.7292,86.8456,14801.0
2015-11-03 14:20:00,97.01,97.02,96.9,96.98,29917.0,86.8456,86.8545,86.7471,86.8187,29917.0
2015-11-03 14:30:00,97.02,97.08,96.95,96.95,11627.0,86.8545,86.9082,86.7918,86.7918,11627.0
2015-11-03 14:40:00,96.97,97.03,96.94,96.99,15003.0,86.8097,86.8635,86.7829,86.8277,15003.0
2015-11-03 14:50:00,97.0,97.0,96.83,96.88,20616.0,86.8366,86.8366,86.6844,86.7292,20616.0
2015-11-03 15:00:00,96.88,96.9,96.82,96.84,13720.0,86.7292,86.7471,86.6755,86.6934,13720.0
2015-11-03 15:10:00,96.84,96.86,96.81,96.84,17817.0,86.6934,86.7113,86.6665,86.6934,17817.0
2015-11-03 15:20:00,96.85,96.92,96.84,96.9,22524.0,86.7023,86.765,86.6934,86.7471,22524.0
2015-11-03 15:30:00,96.89,96.9,96.74,96.76,28022.0,86.7381,86.7471,86.6038,86.6218,28022.0
2015-11-03 15:40:00,96.77,96.8,96.7,96.78,28520.0,86.6307,86.6576,86.568,86.6397,28520.0
2015-11-03 15:50:00,96.78,96.79,96.64,96.79,87781.0,86.6397,86.6486,86.5143,86.6486,87781.0
2015-11-04 09:30:00,96.8,97.34,96.8,97.34,40306.0,86.6576,87.141,86.6576,87.141,40306.0
2015-11-04 09:40:00,97.35,97.43,96.99,97.03,43151.0,87.1499,87.2215,86.8277,86.8635,43151.0
2015-11-04 09:50:00,96.99,97.05,96.82,97.01,17145.0,86.8277,86.8814,86.6755,86.8456,17145.0
2015-11-04 10:00:00,96.97,97.41,96.96,97.41,9279.0,86.8097,87.2036,86.8008,87.2036,9279.0
2015-11-04 10:10:00,97.38,97.46,97.28,97.31,24215.0,87.1768,87.2484,87.0873,87.1141,24215.0
2015-11-04 10:20:00,97.31,97.43,97.25,97.36,7695.0,87.1141,87.2215,87.0604,87.1589,7695.0
2015-11-04 10:30:00,97.35,97.42,97.26,97.37,11568.0,87.1499,87.2126,87.0694,87.1678,11568.0
2015-11-04 10:40:00,97.38,97.42,97.02,97.13,22817.0,87.1768,87.2126,86.8545,86.953,22817.0
2015-11-04 10:50:00,97.12,97.17,96.91,96.92,28744.0,86.944,86.9888,86.756,86.765,28744.0
2015-11-04 11:00:00,96.92,96.95,96.78,96.78,13427.0,86.765,86.7918,86.6397,86.6397,13427.0
2015-11-04 11:10:00,96.78,96.95,96.67,96.94,33189.0,86.6397,86.7918,86.5412,86.7829,33189.0
2015-11-04 11:20:00,96.94,97.04,96.82,96.84,28129.0,86.7829,86.8724,86.6755,86.6934,28129.0
2015-11-04 11:30:00,96.85,96.96,96.73,96.89,51848.0,86.7023,86.8008,86.5949,86.7381,51848.0
2015-11-04 11:40:00,96.89,97.14,96.87,97.13,19742.0,86.7381,86.9619,86.7202,86.953,19742.0
2015-11-04 11:50:00,97.16,97.26,97.09,97.19,21979.0,86.9798,87.0694,86.9172,87.0067,21979.0
2015-11-04 12:00:00,97.2,97.54,97.17,97.52,32718.0,87.0156,87.32,86.9888,87.3021,32718.0
2015-11-04 12:10:00,97.52,97.71,97.5,97.67,63555.0,87.3021,87.4722,87.2842,87.4364,63555.0
2015-11-04 12:20:00,97.67,97.69,97.43,97.49,27516.0,87.4364,87.4543,87.2215,87.2753,27516.0
2015-11-04 12:30:00,97.48,97.55,97.39,97.49,29419.0,87.2663,87.329,87.1857,87.2753,29419.0
2015-11-04 12:40:00,97.47,97.56,97.34,97.54,14775.0,87.2574,87.3379,87.141,87.32,14775.0
2015-11-04 12:50:00,97.55,97.61,97.51,97.61,12834.0,87.329,87.3827,87.2932,87.3827,12834.0
2015-11-04 13:00:00,97.6,97.64,97.39,97.5,24814.0,87.3737,87.4095,87.1857,87.2842,24814.0
2015-11-04 13:10:00,97.48,97.57,97.44,97.52,23219.0,87.2663,87.3469,87.2305,87.3021,23219.0
2015-11-04 13:20:00,97.5,97.64,97.49,97.56,15147.0,87.2842,87.4095,87.2753,87.3379,15147.0
2015-11-04 13:30:00,97.56,97.59,97.51,97.58,11820.0,87.3379,87.3648,87.2932,87.3558,11820.0
2015-11-04 13:40:00,97.56,97.57,97.48,97.54,12806.0,87.3379,87.3469,87.2663,87.32,12806.0
2015-11-04 13:50:00,97.54,97.58,97.48,97.48,26603.0,87.32,87.3558,87.2663,87.2663,26603.0
2015-11-04 14:00:00,97.49,97.65,97.48,97.65,24197.0,87.2753,87.4185,87.2663,87.4185,24197.0
2015-11-04 14:10:00,97.65,97.81,97.64,97.72,15423.0,87.4185,87.5617,87.4095,87.4812,15423.0
2015-11-04 14:20:00,97.74,97.74,97.54,97.59,10442.0,87.4991,87.4991,87.32,87.3648,10442.0
2015-11-04 14:30:00,97.59,97.81,97.58,97.71,21400.0,87.3648,87.5617,87.3558,87.4722,21400.0
2015-11-04 14:40:00,97.69,97.75,97.62,97.68,25439.0,87.4543,87.508,87.3916,87.4454,25439.0
2015-11-04 14:50:00,97.68,97.8,97.63,97.77,20162.0,87.4454,87.5528,87.4006,87.5259,20162.0
2015-11-04 15:00:00,97.76,97.77,97.67,97.73,50509.0,87.517,87.5259,87.4364,87.4901,50509.0
2015-11-04 15:10:00,97.75,97.79,97.66,97.7,35188.0,87.508,87.5438,87.4275,87.4633,35188.0
2015-11-04 15:20:00,97.7,97.84,97.69,97.76,28166.0,87.4633,87.5886,87.4543,87.517,28166.0
2015-11-04 15:30:00,97.78,97.79,97.56,97.58,73547.0,87.5349,87.5438,87.3379,87.3558,73547.0
2015-11-04 15:40:00,97.59,97.64,97.41,97.41,59827.0,87.3648,87.4095,87.2036,87.2036,59827.0
2015-11-04 15:50:00,97.42,97.51,97.34,97.51,126714.0,87.2126,87.2932,87.141,87.2932,126714.0
2015-11-05 09:30:00,97.52,97.78,97.43,97.62,33114.0,87.3021,87.5349,87.2215,87.3916,33114.0
2015-11-05 09:40:00,97.62,97.67,97.42,97.53,89139.0,87.3916,87.4364,87.2126,87.3111,89139.0
2015-11-05 09:50:00,97.51,97.59,97.25,97.58,29567.0,87.2932,87.3648,87.0604,87.3558,29567.0
2015-11-05 10:00:00,97.62,97.7,97.37,97.37,72499.0,87.3916,87.4633,87.1678,87.1678,72499.0
2015-11-05 10:10:00,97.35,97.35,97.1,97.12,17059.0,87.1499,87.1499,86.9261,86.944,17059.0
2015-11-05 10:20:00,97.13,97.3,97.02,97.05,16128.0,86.953,87.1052,86.8545,86.8814,16128.0
2015-11-05 10:30:00,97.07,97.07,96.87,96.89,16556.0,86.8993,86.8993,86.7202,86.7381,16556.0
2015-11-05 10:40:00,96.9,96.94,96.68,96.71,22943.0,86.7471,86.7829,86.5501,86.577,22943.0
2015-11-05 10:50:00,96.74,96.84,96.74,96.84,13397.0,86.6038,86.6934,86.6038,86.6934,13397.0
2015-11-05 11:00:00,96.85,97.07,96.79,96.95,17175.0,86.7023,86.8993,86.6486,86.7918,17175.0
2015-11-05 11:10:00,96.89,97.18,96.89,97.13,18989.0,86.7381,86.9977,86.7381,86.953,18989.0
2015-11-05 11:20:00,97.18,97.3,97.18,97.26,33065.0,86.9977,87.1052,86.9977,87.0694,33065.0
2015-11-05 11:30:00,97.25,97.31,97.08,97.1,49083.0,87.0604,87.1141,86.9082,86.9261,49083.0
2015-11-05 11:40:00,97.11,97.32,97.11,97.3,41742.0,86.9351,87.1231,86.9351,87.1052,41742.0
2015-11-05 11:50:00,97.3,97.42,97.27,97.35,56430.0,87.1052,87.2126,87.0783,87.1499,56430.0
2015-11-05 12:00:00,97.38,97.46,97.34,97.39,105597.0,87.1768,87.2484,87.141,87.1857,105597.0
2015-11-05 12:10:00,97.38,97.42,97.26,97.27,18597.0,87.1768,87.2126,87.0694,87.0783,18597.0
2015-11-05 12:20:00,97.24,97.32,97.21,97.22,26512.0,87.0515,87.1231,87.0246,87.0336,26512.0
2015-11-05 12:30:00,97.25,97.26,97.09,97.18,6410.0,87.0604,87.0694,86.9172,86.9977,6410.0
2015-11-05 12:40:00,97.23,97.33,97.22,97.27,9722.0,87.0425,87.132,87.0336,87.0783,9722.0
2015-11-05 12:50:00,97.27,97.34,97.15,97.24,87703.0,87.0783,87.141,86.9709,87.0515,87703.0
2015-11-05 13:00:00,97.23,97.4,97.15,97.35,98986.0,87.0425,87.1947,86.9709,87.1499,98986.0
2015-11-05 13:10:00,97.34,97.41,97.29,97.34,9202.0,87.141,87.2036,87.0962,87.141,9202.0
2015-11-05 13:20:00,97.33,97.35,97.21,97.24,6528.0,87.132,87.1499,87.0246,87.0515,6528.0
2015-11-05 13:30:00,97.24,97.33,97.24,97.29,6165.0,87.0515,87.132,87.0515,87.0962,6165.0
2015-11-05 13:40:00,97.27,97.32,97.17,97.17,7118.0,87.0783,87.1231,86.9888,86.9888,7118.0
2015-11-05 13:50:00,97.17,97.31,97.15,97.31,9753.0,86.9888,87.1141,86.9709,87.1141,9753.0
2015-11-05 14:00:00,97.31,97.45,97.31,97.37,17926.0,87.1141,87.2395,87.1141,87.1678,17926.0
2015-11-05 14:10:00,97.36,97.37,97.22,97.22,11467.0,87.1589,87.1678,87.0336,87.0336,11467.0
2015-11-05 14:20:00,97.23,97.26,97.2,97.24,45401.0,87.0425,87.0694,87.0156,87.0515,45401.0
2015-11-05 14:30:00,97.24,97.24,97.15,97.18,15591.0,87.0515,87.0515,86.9709,86.9977,15591.0
2015-11-05 14:40:00,97.21,97.31,97.2,97.27,24003.0,87.0246,87.1141,87.0156,87.0783,24003.0
2015-11-05 14:50:00,97.3,97.37,97.26,97.35,17428.0,87.1052,87.1678,87.0694,87.1499,17428.0
2015-11-05 15:00:00,97.36,97.43,97.3,97.43,12155.0,87.1589,87.2215,87.1052,87.2215,12155.0
2015-11-05 15:10:00,97.43,97.55,97.39,97.51,27312.0,87.2215,87.329,87.1857,87.2932,27312.0
2015-11-05 15:20:00,97.52,97.65,97.51,97.63,35860.0,87.3021,87.4185,87.2932,87.4006,35860.0
2015-11-05 15:30:00,97.62,97.72,97.61,97.66,58659.0,87.3916,87.4812,87.3827,87.4275,58659.0
2015-11-05 15:40:00,97.67,97.78,97.64,97.67,55086.0,87.4364,87.5349,87.4095,87.4364,55086.0
2015-11-05 15:50:00,97.67,97.75,97.56,97.57,98366.0,87.4364,87.508,87.3379,87.3469,98366.0
2015-11-06 09:30:00,97.19,97.44,96.89,97.06,18074.0,87.0067,87.2305,86.7381,86.8903,18074.0
2015-11-06 09:40:00,97.0,97.52,97.0,97.26,19312.0,86.8366,87.3021,86.8366,87.0694,19312.0
2015-11-06 09:50:00,97.26,97.26,96.68,96.68,21298.0,87.0694,87.0694,86.5501,86.5501,21298.0
2015-11-06 10:00:00,96.74,96.8,96.49,96.65,25094.0,86.6038,86.6576,86.38,86.5233,25094.0
2015-11-06 10:10:00,96.65,96.72,96.59,96.71,15525.0,86.5233,86.5859,86.4696,86.577,15525.0
2015-11-06 10:20:00,96.71,96.93,96.68,96.93,14463.0,86.577,86.7739,86.5501,86.7739,14463.0
2015-11-06 10:30:00,96.96,97.01,96.87,97.01,6856.0,86.8008,86.8456,86.7202,86.8456,6856.0
2015-11-06 10:40:00,97.06,97.34,97.06,97.26,17483.0,86.8903,87.141,86.8903,87.0694,17483.0
2015-11-06 10:50:00,97.26,97.26,96.91,97.01,12908.0,87.0694,87.0694,86.756,86.8456,12908.0
2015-11-06 11:00:00,97.03,97.08,96.92,96.97,11972.0,86.8635,86.9082,86.765,86.8097,11972.0
2015-11-06 11:10:00,96.94,96.97,96.78,96.78,67333.0,86.7829,86.8097,86.6397,86.6397,67333.0
2015-11-06 11:20:00,96.73,96.76,96.43,96.47,14203.0,86.5949,86.6218,86.3263,86.3621,14203.0
2015-11-06 11:30:00,96.54,96.74,96.54,96.66,10291.0,86.4248,86.6038,86.4248,86.5322,10291.0
2015-11-06 11:40:00,96.66,96.72,96.6,96.67,35746.0,86.5322,86.5859,86.4785,86.5412,35746.0
2015-11-06 11:50:00,96.66,96.75,96.63,96.66,21082.0,86.5322,86.6128,86.5054,86.5322,21082.0
2015-11-06 12:00:00,96.66,96.81,96.63,96.72,30462.0,86.5322,86.6665,86.5054,86.5859,30462.0
2015-11-06 12:10:00,96.76,96.78,96.66,96.73,10197.0,86.6218,86.6397,86.5322,86.5949,10197.0
2015-11-06 12:20:00,96.75,96.75,96.51,96.55,6365.0,86.6128,86.6128,86.3979,86.4338,6365.0
2015-11-06 12:30:00,96.57,96.63,96.5,96.5,6420.0,86.4517,86.5054,86.389,86.389,6420.0
2015-11-06 12:40:00,96.5,96.65,96.5,96.56,5500.0,86.389,86.5233,86.389,86.4427,5500.0
2015-11-06 12:50:00,96.59,96.74,96.59,96.73,4632.0,86.4696,86.6038,86.4696,86.5949,4632.0
2015-11-06 13:00:00,96.71,96.8,96.67,96.67,11741.0,86.577,86.6576,86.5412,86.5412,11741.0
2015-11-06 13:10:00,96.65,96.72,96.65,96.72,4119.0,86.5233,86.5859,86.5233,86.5859,4119.0
2015-11-06 13:20:00,96.75,96.8,96.72,96.74,12421.0,86.6128,86.6576,86.5859,86.6038,12421.0
2015-11-06 13:30:00,96.74,96.76,96.63,96.67,2912.0,86.6038,86.6218,86.5054,86.5412,2912.0
2015-11-06 13:40:00,96.67,96.79,96.67,96.75,9750.0,86.5412,86.6486,86.5412,86.6128,9750.0
2015-11-06 13:50:00,96.77,97.16,96.75,97.15,10514.0,86.6307,86.9798,86.6128,86.9709,10514.0
2015-11-06 14:00:00,97.16,97.38,97.12,97.38,11081.0,86.9798,87.1768,86.944,87.1768,11081.0
2015-11-06 14:10:00,97.4,97.45,97.26,97.26,11031.0,87.1947,87.2395,87.0694,87.0694,11031.0
2015-11-06 14:20:00,97.26,97.38,97.24,97.3,11910.0,87.0694,87.1768,87.0515,87.1052,11910.0
2015-11-06 14:30:00,97.28,97.3,97.12,97.16,13503.0,87.0873,87.1052,86.944,86.9798,13503.0
2015-11-06 14:40:00,97.16,97.2,97.12,97.19,40380.0,86.9798,87.0156,86.944,87.0067,40380.0
2015-11-06 14:50:00,97.22,97.38,97.21,97.38,10523.0,87.0336,87.1768,87.0246,87.1768,10523.0
2015-11-06 15:00:00,97.39,97.48,97.37,97.46,32525.0,87.1857,87.2663,87.1678,87.2484,32525.0
2015-11-06 15:10:00,97.46,97.48,97.41,97.44,13985.0,87.2484,87.2663,87.2036,87.2305,13985.0
2015-11-06 15:20:00,97.43,97.5,97.41,97.5,13993.0,87.2215,87.2842,87.2036,87.2842,13993.0
2015-11-06 15:30:00,97.48,97.59,97.42,97.44,22641.0,87.2663,87.3648,87.2126,87.2305,22641.0
2015-11-06 15:40:00,97.43,97.51,97.38,97.47,67015.0,87.2215,87.2932,87.1768,87.2574,67015.0
2015-11-06 15:50:00,97.48,97.61,97.48,97.61,50151.0,87.2663,87.3827,87.2663,87.3827,50151.0
2015-11-09 09:30:00,97.25,97.59,97.0,97.14,16179.0,87.0604,87.3648,86.8366,86.9619,16179.0
2015-11-09 09:40:00,97.12,97.12,96.81,96.88,33349.0,86.944,86.944,86.6665,86.7292,33349.0
2015-11-09 09:50:00,96.85,96.95,96.8,96.83,6910.0,86.7023,86.7918,86.6576,86.6844,6910.0
2015-11-09 10:00:00,96.8,96.9,96.5,96.56,10120.0,86.6576,86.7471,86.389,86.4427,10120.0
2015-11-09 10:10:00,96.52,96.59,96.49,96.55,7399.0,86.4069,86.4696,86.38,86.4338,7399.0
2015-11-09 10:20:00,96.52,96.52,96.43,96.49,8531.0,86.4069,86.4069,86.3263,86.38,8531.0
2015-11-09 10:30:00,96.51,96.73,96.47,96.7,21110.0,86.3979,86.5949,86.3621,86.568,21110.0
2015-11-09 10:40:00,96.66,96.84,96.63,96.83,7574.0,86.5322,86.6934,86.5054,86.6844,7574.0
2015-11-09 10:50:00,96.81,96.87,96.77,96.79,7169.0,86.6665,86.7202,86.6307,86.6486,7169.0
2015-11-09 11:00:00,96.75,96.76,96.52,96.53,20595.0,86.6128,86.6218,86.4069,86.4158,20595.0
2015-11-09 11:10:00,96.53,96.64,96.46,96.55,10407.0,86.4158,86.5143,86.3532,86.4338,10407.0
2015-11-09 11:20:00,96.56,96.66,96.54,96.56,8327.0,86.4427,86.5322,86.4248,86.4427,8327.0
2015-11-09 11:30:00,96.52,96.67,96.52,96.67,10810.0,86.4069,86.5412,86.4069,86.5412,10810.0
2015-11-09 11:40:00,96.67,96.67,96.47,96.51,7608.0,86.5412,86.5412,86.3621,86.3979,7608.0
2015-11-09 11:50:00,96.51,96.51,96.36,96.36,11326.0,86.3979,86.3979,86.2637,86.2637,11326.0
2015-11-09 12:00:00,96.36,96.45,96.3,96.45,9844.0,86.2637,86.3442,86.2099,86.3442,9844.0
2015-11-09 12:10:00,96.46,96.47,96.43,96.47,11266.0,86.3532,86.3621,86.3263,86.3621,11266.0
2015-11-09 12:20:00,96.46,96.68,96.46,96.67,13814.0,86.3532,86.5501,86.3532,86.5412,13814.0
2015-11-09 12:30:00,96.68,96.74,96.52,96.63,32352.0,86.5501,86.6038,86.4069,86.5054,32352.0
2015-11-09 12:40:00,96.65,96.69,96.63,96.64,7652.0,86.5233,86.5591,86.5054,86.5143,7652.0
2015-11-09 12:50:00,96.64,96.69,96.61,96.69,13061.0,86.5143,86.5591,86.4875,86.5591,13061.0
2015-11-09 13:00:00,96.7,96.7,96.48,96.48,20898.0,86.568,86.568,86.3711,86.3711,20898.0
2015-11-09 13:10:00,96.49,96.53,96.43,96.44,7106.0,86.38,86.4158,86.3263,86.3353,7106.0
2015-11-09 13:20:00,96.43,96.51,96.42,96.51,12924.0,86.3263,86.3979,86.3174,86.3979,12924.0
2015-11-09 13:30:00,96.49,96.62,96.49,96.62,22311.0,86.38,86.4964,86.38,86.4964,22311.0
2015-11-09 13:40:00,96.62,96.68,96.51,96.51,11202.0,86.4964,86.5501,86.3979,86.3979,11202.0
2015-11-09 13:50:00,96.5,96.5,96.39,96.43,10990.0,86.389,86.389,86.2905,86.3263,10990.0
2015-11-09 14:00:00,96.41,96.62,96.36,96.62,7270.0,86.3084,86.4964,86.2637,86.4964,7270.0
2015-11-09 14:10:00,96.58,96.67,96.54,96.67,6682.0,86.4606,86.5412,86.4248,86.5412,6682.0
2015-11-09 14:20:00,96.7,96.83,96.66,96.66,8138.0,86.568,86.6844,86.5322,86.5322,8138.0
2015-11-09 14:30:00,96.65,96.82,96.6,96.6,10405.0,86.5233,86.6755,86.4785,86.4785,10405.0
2015-11-09 14:40:00,96.62,96.71,96.57,96.71,13350.0,86.4964,86.577,86.4517,86.577,13350.0
2015-11-09 14:50:00,96.73,96.83,96.73,96.73,9505.0,86.5949,86.6844,86.5949,86.5949,9505.0
2015-11-09 15:00:00,96.75,96.77,96.64,96.65,28261.0,86.6128,86.6307,86.5143,86.5233,28261.0
2015-11-09 15:10:00,96.66,96.67,96.37,96.46,40249.0,86.5322,86.5412,86.2726,86.3532,40249.0
2015-11-09 15:20:00,96.45,96.69,96.41,96.68,17911.0,86.3442,86.5591,86.3084,86.5501,17911.0
2015-11-09 15:30:00,96.7,96.94,96.7,96.89,28268.0,86.568,86.7829,86.568,86.7381,28268.0
2015-11-09 15:40:00,96.9,97.12,96.9,97.08,32051.0,86.7471,86.944,86.7471,86.9082,32051.0
2015-11-09 15:50:00,97.07,97.08,96.77,96.83,125171.0,86.8993,86.9082,86.6307,86.6844,125171.0
2015-11-10 09:30:00,96.77,97.48,96.77,97.45,19583.0,86.6307,87.2663,86.6307,87.2395,19583.0
2015-11-10 09:40:00,97.36,97.36,97.0,97.2,11571.0,87.1589,87.1589,86.8366,87.0156,11571.0
2015-11-10 09:50:00,97.28,97.49,97.22,97.4,17290.0,87.0873,87.2753,87.0336,87.1947,17290.0
2015-11-10 10:00:00,97.48,97.55,97.38,97.43,47895.0,87.2663,87.329,87.1768,87.2215,47895.0
2015-11-10 10:10:00,97.4,97.4,97.0,97.05,13619.0,87.1947,87.1947,86.8366,86.8814,13619.0
2015-11-10 10:20:00,97.05,97.13,96.95,97.03,11054.0,86.8814,86.953,86.7918,86.8635,11054.0
2015-11-10 10:30:00,97.06,97.17,97.03,97.09,15209.0,86.8903,86.9888,86.8635,86.9172,15209.0
2015-11-10 10:40:00,97.13,97.29,97.08,97.29,12410.0,86.953,87.0962,86.9082,87.0962,12410.0
2015-11-10 10:50:00,97.29,97.31,97.15,97.2,9377.0,87.0962,87.1141,86.9709,87.0156,9377.0
2015-11-10 11:00:00,97.22,97.31,97.0,97.01,28886.0,87.0336,87.1141,86.8366,86.8456,28886.0
2015-11-10 11:10:00,97.02,97.16,96.91,97.13,14259.0,86.8545,86.9798,86.756,86.953,14259.0
2015-11-10 11:20:00,97.15,97.25,96.99,97.07,10661.0,86.9709,87.0604,86.8277,86.8993,10661.0
2015-11-10 11:30:00,97.04,97.12,96.96,96.96,6962.0,86.8724,86.944,86.8008,86.8008,6962.0
2015-11-10 11:40:00,96.97,97.1,96.96,97.06,9780.0,86.8097,86.9261,86.8008,86.8903,9780.0
2015-11-10 11:50:00,97.03,97.07,96.99,97.01,31472.0,86.8635,86.8993,86.8277,86.8456,31472.0
2015-11-10 12:00:00,97.0,97.08,97.0,97.02,12092.0,86.8366,86.9082,86.8366,86.8545,12092.0
2015-11-10 12:10:00,97.04,97.18,97.02,97.16,12303.0,86.8724,86.9977,86.8545,86.9798,12303.0
2015-11-10 12:20:00,97.18,97.25,97.16,97.17,12852.0,86.9977,87.0604,86.9798,86.9888,12852.0
2015-11-10 12:30:00,97.15,97.2,97.02,97.15,13893.0,86.9709,87.0156,86.8545,86.9709,13893.0
2015-11-10 12:40:00,97.15,97.17,97.08,97.12,10761.0,86.9709,86.9888,86.9082,86.944,10761.0
2015-11-10 12:50:00,97.12,97.33,97.12,97.31,6863.0,86.944,87.132,86.944,87.1141,6863.0
2015-11-10 13:00:00,97.31,97.37,97.2,97.24,8300.0,87.1141,87.1678,87.0156,87.0515,8300.0
2015-11-10 13:10:00,97.25,97.31,97.22,97.23,8152.0,87.0604,87.1141,87.0336,87.0425,8152.0
2015-11-10 13:20:00,97.21,97.3,97.19,97.3,9162.0,87.0246,87.1052,87.0067,87.1052,9162.0
2015-11-10 13:30:00,97.31,97.35,97.3,97.34,9205.0,87.1141,87.1499,87.1052,87.141,9205.0
2015-11-10 13:40:00,97.35,97.41,97.35,97.41,8210.0,87.1499,87.2036,87.1499,87.2036,8210.0
2015-11-10 13:50:00,97.4,97.51,97.4,97.44,15329.0,87.1947,87.2932,87.1947,87.2305,15329.0
2015-11-10 14:00:00,97.44,97.48,97.28,97.29,15395.0,87.2305,87.2663,87.0873,87.0962,15395.0
2015-11-10 14:10:00,97.3,97.4,97.29,97.32,18494.0,87.1052,87.1947,87.0962,87.1231,18494.0
2015-11-10 14:20:00,97.32,97.39,97.31,97.36,15504.0,87.1231,87.1857,87.1141,87.1589,15504.0
2015-11-10 14:30:00,97.36,97.44,97.35,97.42,17855.0,87.1589,87.2305,87.1499,87.2126,17855.0
2015-11-10 14:40:00,97.42,97.58,97.4,97.58,14920.0,87.2126,87.3558,87.1947,87.3558,14920.0
2015-11-10 14:50:00,97.6,97.71,97.6,97.64,18810.0,87.3737,87.4722,87.3737,87.4095,18810.0
2015-11-10 15:00:00,97.63,97.64,97.56,97.61,18245.0,87.4006,87.4095,87.3379,87.3827,18245.0
2015-11-10 15:10:00,97.61,97.66,97.59,97.6,11720.0,87.3827,87.4275,87.3648,87.3737,11720.0
2015-11-10 15:20:00,97.6,97.62,97.49,97.54,18152.0,87.3737,87.3916,87.2753,87.32,18152.0
2015-11-10 15:30:00,97.53,97.56,97.46,97.47,22371.0,87.3111,87.3379,87.2484,87.2574,22371.0
2015-11-10 15:40:00,97.48,97.63,97.48,97.61,30001.0,87.2663,87.4006,87.2663,87.3827,30001.0
2015-11-10 15:50:00,97.58,97.63,97.43,97.61,50045.0,87.3558,87.4006,87.2215,87.3827,50045.0
2015-11-11 09:30:00,97.79,97.99,97.56,97.79,23721.0,87.5438,87.7229,87.3379,87.5438,23721.0
2015-11-11 09:40:00,97.71,97.75,97.54,97.61,10560.0,87.4722,87.508,87.32,87.3827,10560.0
2015-11-11 09:50:00,97.68,97.8,97.54,97.58,22784.0,87.4454,87.5528,87.32,87.3558,22784.0
2015-11-11 10:00:00,97.63,97.68,97.49,97.56,9651.0,87.4006,87.4454,87.2753,87.3379,9651.0
2015-11-11 10:10:00,97.56,97.6,97.51,97.58,6663.0,87.3379,87.3737,87.2932,87.3558,6663.0
2015-11-11 10:20:00,97.57,97.57,97.43,97.52,8156.0,87.3469,87.3469,87.2215,87.3021,8156.0
2015-11-11 10:30:00,97.51,97.62,97.43,97.47,28672.0,87.2932,87.3916,87.2215,87.2574,28672.0
2015-11-11 10:40:00,97.48,97.53,97.37,97.48,19838.0,87.2663,87.3111,87.1678,87.2663,19838.0
2015-11-11 10:50:00,97.48,97.69,97.45,97.69,16767.0,87.2663,87.4543,87.2395,87.4543,16767.0
2015-11-11 11:00:00,97.72,97.72,97.54,97.54,32026.0,87.4812,87.4812,87.32,87.32,32026.0
2015-11-11 11:10:00,97.57,97.7,97.55,97.66,17928.0,87.3469,87.4633,87.329,87.4275,17928.0
2015-11-11 11:20:00,97.67,97.7,97.61,97.7,9732.0,87.4364,87.4633,87.3827,87.4633,9732.0
2015-11-11 11:30:00,97.73,97.85,97.73,97.82,11658.0,87.4901,87.5975,87.4901,87.5707,11658.0
2015-11-11 11:40:00,97.81,97.88,97.79,97.87,18980.0,87.5617,87.6244,87.5438,87.6154,18980.0
2015-11-11 11:50:00,97.93,97.97,97.9,97.97,11690.0,87.6692,87.705,87.6423,87.705,11690.0
2015-11-11 12:00:00,97.98,97.98,97.9,97.92,8495.0,87.7139,87.7139,87.6423,87.6602,8495.0
2015-11-11 12:10:00,97.94,98.1,97.93,98.02,10814.0,87.6781,87.8213,87.6692,87.7497,10814.0
2015-11-11 12:20:00,98.05,98.22,98.03,98.13,24507.0,87.7766,87.9288,87.7587,87.8482,24507.0
2015-11-11 12:30:00,98.14,98.25,98.12,98.25,12301.0,87.8572,87.9556,87.8393,87.9556,12301.0
2015-11-11 12:40:00,98.23,98.24,98.11,98.11,8517.0,87.9377,87.9467,87.8303,87.8303,8517.0
2015-11-11 12:50:00,98.1,98.1,97.96,97.98,10358.0,87.8213,87.8213,87.696,87.7139,10358.0
2015-11-11 13:00:00,97.97,97.98,97.82,97.84,10359.0,87.705,87.7139,87.5707,87.5886,10359.0
2015-11-11 13:10:00,97.82,97.86,97.78,97.81,8209.0,87.5707,87.6065,87.5349,87.5617,8209.0
2015-11-11 13:20:00,97.84,97.93,97.82,97.82,14375.0,87.5886,87.6692,87.5707,87.5707,14375.0
2015-11-11 13:30:00,97.82,97.84,97.75,97.75,13378.0,87.5707,87.5886,87.508,87.508,13378.0
2015-11-11 13:40:00,97.75,97.8,97.74,97.8,22319.0,87.508,87.5528,87.4991,87.5528,22319.0
2015-11-11 13:50:00,97.8,97.87,97.72,97.72,14631.0,87.5528,87.6154,87.4812,87.4812,14631.0
2015-11-11 14:00:00,97.72,97.86,97.72,97.83,13984.0,87.4812,87.6065,87.4812,87.5796,13984.0
2015-11-11 14:10:00,97.81,97.86,97.78,97.85,10693.0,87.5617,87.6065,87.5349,87.5975,10693.0
2015-11-11 14:20:00,97.88,97.95,97.81,97.95,15069.0,87.6244,87.6871,87.5617,87.6871,15069.0
2015-11-11 14:30:00,97.96,97.99,97.86,97.88,26923.0,87.696,87.7229,87.6065,87.6244,26923.0
2015-11-11 14:40:00,97.88,97.88,97.77,97.84,20642.0,87.6244,87.6244,87.5259,87.5886,20642.0
2015-11-11 14:50:00,97.85,97.87,97.73,97.75,36838.0,87.5975,87.6154,87.4901,87.508,36838.0
2015-11-11 15:00:00,97.74,97.77,97.55,97.55,37650.0,87.4991,87.5259,87.329,87.329,37650.0
2015-11-11 15:10:00,97.54,97.63,97.52,97.6,18370.0,87.32,87.4006,87.3021,87.3737,18370.0
2015-11-11 15:20:00,97.6,97.64,97.55,97.64,39111.0,87.3737,87.4095,87.329,87.4095,39111.0
2015-11-11 15:30:00,97.63,97.64,97.54,97.63,36948.0,87.4006,87.4095,87.32,87.4006,36948.0
2015-11-11 15:40:00,97.64,97.68,97.52,97.52,36267.0,87.4095,87.4454,87.3021,87.3021,36267.0
2015-11-11 15:50:00,97.53,97.7,97.52,97.62,127030.0,87.3111,87.4633,87.3021,87.3916,127030.0
2015-11-12 09:30:00,96.48,97.06,96.21,96.83,51638.0,86.3711,86.8903,86.1294,86.6844,51638.0
2015-11-12 09:40:00,96.83,96.94,96.35,96.35,29250.0,86.6844,86.7829,86.2547,86.2547,29250.0
2015-11-12 09:50:00,96.31,96.39,96.02,96.02,40422.0,86.2189,86.2905,85.9593,85.9593,40422.0
2015-11-12 10:00:00,96.0,96.45,95.89,96.22,114474.0,85.9414,86.3442,85.8429,86.1383,114474.0
2015-11-12 10:10:00,96.18,96.32,95.89,96.2,28457.0,86.1025,86.2279,85.8429,86.1204,28457.0
2015-11-12 10:20:00,96.2,96.24,96.03,96.04,16610.0,86.1204,86.1562,85.9682,85.9772,16610.0
2015-11-12 10:30:00,96.05,96.25,95.94,96.24,19888.0,85.9861,86.1652,85.8877,86.1562,19888.0
2015-11-12 10:40:00,96.25,96.51,96.25,96.33,46929.0,86.1652,86.3979,86.1652,86.2368,46929.0
2015-11-12 10:50:00,96.34,96.49,96.26,96.43,46091.0,86.2458,86.38,86.1741,86.3263,46091.0
2015-11-12 11:00:00,96.47,96.52,96.41,96.43,30107.0,86.3621,86.4069,86.3084,86.3263,30107.0
2015-11-12 11:10:00,96.44,96.46,96.15,96.16,28432.0,86.3353,86.3532,86.0757,86.0846,28432.0
2015-11-12 11:20:00,96.16,96.17,95.98,96.08,38284.0,86.0846,86.0936,85.9235,86.013,38284.0
2015-11-12 11:30:00,96.09,96.11,95.97,96.07,18186.0,86.022,86.0399,85.9145,86.004,18186.0
2015-11-12 11:40:00,96.1,96.15,96.01,96.09,22385.0,86.0309,86.0757,85.9503,86.022,22385.0
2015-11-12 11:50:00,96.1,96.12,95.94,96.09,21001.0,86.0309,86.0488,85.8877,86.022,21001.0
2015-11-12 12:00:00,96.1,96.14,96.01,96.05,17241.0,86.0309,86.0667,85.9503,85.9861,17241.0
2015-11-12 12:10:00,96.04,96.05,95.89,95.96,30695.0,85.9772,85.9861,85.8429,85.9056,30695.0
2015-11-12 12:20:00,95.98,96.09,95.96,96.08,28611.0,85.9235,86.022,85.9056,86.013,28611.0
2015-11-12 12:30:00,96.08,96.08,95.76,95.86,29567.0,86.013,86.013,85.7265,85.8161,29567.0
2015-11-12 12:40:00,95.85,96.07,95.82,96.04,33275.0,85.8071,86.004,85.7802,85.9772,33275.0
2015-11-12 12:50:00,96.07,96.16,95.92,95.92,23998.0,86.004,86.0846,85.8698,85.8698,23998.0
2015-11-12 13:00:00,95.94,96.09,95.94,96.01,19392.0,85.8877,86.022,85.8877,85.9503,19392.0
2015-11-12 13:10:00,96.01,96.22,95.97,96.21,17576.0,85.9503,86.1383,85.9145,86.1294,17576.0
2015-11-12 13:20:00,96.2,96.21,96.08,96.13,18049.0,86.1204,86.1294,86.013,86.0578,18049.0
2015-11-12 13:30:00,96.14,96.21,96.07,96.15,19821.0,86.0667,86.1294,86.004,86.0757,19821.0
2015-11-12 13:40:00,96.14,96.14,95.86,95.97,19962.0,86.0667,86.0667,85.8161,85.9145,19962.0
2015-11-12 13:50:00,95.95,96.11,95.91,96.09,20446.0,85.8966,86.0399,85.8608,86.022,20446.0
2015-11-12 14:00:00,96.09,96.11,95.92,96.02,31977.0,86.022,86.0399,85.8698,85.9593,31977.0
2015-11-12 14:10:00,96.04,96.06,95.97,95.98,23305.0,85.9772,85.9951,85.9145,85.9235,23305.0
2015-11-12 14:20:00,95.98,96.24,95.93,96.23,33748.0,85.9235,86.1562,85.8787,86.1473,33748.0
2015-11-12 14:30:00,96.24,96.27,96.09,96.14,32911.0,86.1562,86.1831,86.022,86.0667,32911.0
2015-11-12 14:40:00,96.11,96.12,95.98,96.06,29120.0,86.0399,86.0488,85.9235,85.9951,29120.0
2015-11-12 14:50:00,96.05,96.07,95.81,95.92,33441.0,85.9861,86.004,85.7713,85.8698,33441.0
2015-11-12 15:00:00,95.89,96.02,95.84,95.84,33858.0,85.8429,85.9593,85.7981,85.7981,33858.0
2015-11-12 15:10:00,95.84,96.08,95.84,95.97,48385.0,85.7981,86.013,85.7981,85.9145,48385.0
2015-11-12 15:20:00,95.98,96.03,95.88,95.96,41217.0,85.9235,85.9682,85.834,85.9056,41217.0
2015-11-12 15:30:00,95.97,95.97,95.8,95.91,57939.0,85.9145,85.9145,85.7623,85.8608,57939.0
2015-11-12 15:40:00,95.9,95.91,95.77,95.81,131056.0,85.8519,85.8608,85.7355,85.7713,131056.0
2015-11-12 15:50:00,95.81,95.84,95.61,95.61,245397.0,85.7713,85.7981,85.5922,85.5922,245397.0
2015-11-13 09:30:00,95.15,95.72,95.15,95.49,39375.0,85.1804,85.6907,85.1804,85.4848,39375.0
2015-11-13 09:40:00,95.39,95.89,95.34,95.83,65927.0,85.3953,85.8429,85.3505,85.7892,65927.0
2015-11-13 09:50:00,95.77,96.27,95.73,96.12,35707.0,85.7355,86.1831,85.6997,86.0488,35707.0
2015-11-13 10:00:00,96.13,96.42,95.96,96.1,22194.0,86.0578,86.3174,85.9056,86.0309,22194.0
2015-11-13 10:10:00,96.07,96.07,95.68,95.85,38277.0,86.004,86.004,85.6549,85.8071,38277.0
2015-11-13 10:20:00,95.87,96.04,95.69,96.04,25108.0,85.825,85.9772,85.6639,85.9772,25108.0
2015-11-13 10:30:00,96.03,96.03,95.68,95.78,10968.0,85.9682,85.9682,85.6549,85.7444,10968.0
2015-11-13 10:40:00,95.8,96.0,95.8,95.84,9334.0,85.7623,85.9414,85.7623,85.7981,9334.0
2015-11-13 10:50:00,95.82,96.16,95.77,96.09,27978.0,85.7802,86.0846,85.7355,86.022,27978.0
2015-11-13 11:00:00,96.07,96.09,95.66,95.9,60700.0,86.004,86.022,85.637,85.8519,60700.0
2015-11-13 11:10:00,95.9,95.9,95.6,95.7,19420.0,85.8519,85.8519,85.5833,85.6728,19420.0
2015-11-13 11:20:00,95.71,95.95,95.67,95.81,21255.0,85.6818,85.8966,85.646,85.7713,21255.0
2015-11-13 11:30:00,95.8,95.93,95.7,95.87,10484.0,85.7623,85.8787,85.6728,85.825,10484.0
2015-11-13 11:40:00,95.84,95.85,95.69,95.84,9167.0,85.7981,85.8071,85.6639,85.7981,9167.0
2015-11-13 11:50:00,95.83,95.98,95.77,95.86,18596.0,85.7892,85.9235,85.7355,85.8161,18596.0
2015-11-13 12:00:00,95.86,95.97,95.84,95.89,14150.0,85.8161,85.9145,85.7981,85.8429,14150.0
2015-11-13 12:10:00,95.91,96.12,95.91,96.09,11503.0,85.8608,86.0488,85.8608,86.022,11503.0
2015-11-13 12:20:00,96.09,96.19,96.05,96.05,12470.0,86.022,86.1115,85.9861,85.9861,12470.0
2015-11-13 12:30:00,96.07,96.07,95.85,95.85,11567.0,86.004,86.004,85.8071,85.8071,11567.0
2015-11-13 12:40:00,95.85,95.86,95.76,95.81,10421.0,85.8071,85.8161,85.7265,85.7713,10421.0
2015-11-13 12:50:00,95.76,95.8,95.68,95.8,9925.0,85.7265,85.7623,85.6549,85.7623,9925.0
2015-11-13 13:00:00,95.81,95.94,95.75,95.8,10120.0,85.7713,85.8877,85.7176,85.7623,10120.0
2015-11-13 13:10:00,95.83,96.02,95.81,95.85,15638.0,85.7892,85.9593,85.7713,85.8071,15638.0
2015-11-13 13:20:00,95.85,95.91,95.77,95.85,12370.0,85.8071,85.8608,85.7355,85.8071,12370.0
2015-11-13 13:30:00,95.84,95.89,95.69,95.76,15446.0,85.7981,85.8429,85.6639,85.7265,15446.0
2015-11-13 13:40:00,95.73,95.86,95.71,95.71,9218.0,85.6997,85.8161,85.6818,85.6818,9218.0
2015-11-13 13:50:00,95.71,95.84,95.69,95.69,8627.0,85.6818,85.7981,85.6639,85.6639,8627.0
2015-11-13 14:00:00,95.65,95.8,95.63,95.63,13386.0,85.6281,85.7623,85.6101,85.6101,13386.0
2015-11-13 14:10:00,95.61,95.82,95.61,95.76,29338.0,85.5922,85.7802,85.5922,85.7265,29338.0
2015-11-13 14:20:00,95.77,95.77,95.56,95.56,10771.0,85.7355,85.7355,85.5475,85.5475,10771.0
2015-11-13 14:30:00,95.6,95.72,95.56,95.65,28536.0,85.5833,85.6907,85.5475,85.6281,28536.0
2015-11-13 14:40:00,95.63,95.7,95.6,95.69,18161.0,85.6101,85.6728,85.5833,85.6639,18161.0
2015-11-13 14:50:00,95.64,95.7,95.47,95.55,25687.0,85.6191,85.6728,85.4669,85.5385,25687.0
2015-11-13 15:00:00,95.53,95.7,95.53,95.69,16867.0,85.5206,85.6728,85.5206,85.6639,16867.0
2015-11-13 15:10:00,95.69,95.74,95.53,95.53,20268.0,85.6639,85.7086,85.5206,85.5206,20268.0
2015-11-13 15:20:00,95.53,95.65,95.41,95.61,31782.0,85.5206,85.6281,85.4132,85.5922,31782.0
2015-11-13 15:30:00,95.62,95.73,95.55,95.63,55052.0,85.6012,85.6997,85.5385,85.6101,55052.0
2015-11-13 15:40:00,95.65,95.78,95.5,95.69,79350.0,85.6281,85.7444,85.4938,85.6639,79350.0
2015-11-13 15:50:00,95.68,95.78,95.63,95.63,162326.0,85.6549,85.7444,85.6101,85.6101,162326.0
2015-11-16 09:30:00,95.59,96.1,95.19,96.07,25085.0,85.5743,86.0309,85.2163,86.004,25085.0
2015-11-16 09:40:00,96.09,96.4,95.85,96.24,16001.0,86.022,86.2995,85.8071,86.1562,16001.0
2015-11-16 09:50:00,96.29,96.29,95.99,96.01,13093.0,86.201,86.201,85.9324,85.9503,13093.0
2015-11-16 10:00:00,96.03,96.39,95.98,96.3,15390.0,85.9682,86.2905,85.9235,86.2099,15390.0
2015-11-16 10:10:00,96.34,96.35,96.09,96.17,22645.0,86.2458,86.2547,86.022,86.0936,22645.0
2015-11-16 10:20:00,96.17,96.34,96.16,96.19,13093.0,86.0936,86.2458,86.0846,86.1115,13093.0
2015-11-16 10:30:00,96.13,96.13,95.9,95.99,27186.0,86.0578,86.0578,85.8519,85.9324,27186.0
2015-11-16 10:40:00,95.97,96.27,95.95,96.22,16904.0,85.9145,86.1831,85.8966,86.1383,16904.0
2015-11-16 10:50:00,96.2,96.2,95.98,96.13,17180.0,86.1204,86.1204,85.9235,86.0578,17180.0
2015-11-16 11:00:00,96.12,96.18,95.98,96.03,29724.0,86.0488,86.1025,85.9235,85.9682,29724.0
2015-11-16 11:10:00,96.05,96.18,95.94,95.99,13074.0,85.9861,86.1025,85.8877,85.9324,13074.0
2015-11-16 11:20:00,96.01,96.11,95.88,95.88,12911.0,85.9503,86.0399,85.834,85.834,12911.0
2015-11-16 11:30:00,95.95,96.1,95.95,96.02,7164.0,85.8966,86.0309,85.8966,85.9593,7164.0
2015-11-16 11:40:00,96.08,96.35,96.05,96.29,17356.0,86.013,86.2547,85.9861,86.201,17356.0
2015-11-16 11:50:00,96.29,96.4,96.28,96.38,11189.0,86.201,86.2995,86.192,86.2816,11189.0
2015-11-16 12:00:00,96.38,96.39,96.22,96.25,9536.0,86.2816,86.2905,86.1383,86.1652,9536.0
2015-11-16 12:10:00,96.26,96.28,96.17,96.2,8425.0,86.1741,86.192,86.0936,86.1204,8425.0
2015-11-16 12:20:00,96.2,96.24,96.17,96.2,8100.0,86.1204,86.1562,86.0936,86.1204,8100.0
2015-11-16 12:30:00,96.23,96.34,96.22,96.26,6531.0,86.1473,86.2458,86.1383,86.1741,6531.0
2015-11-16 12:40:00,96.26,96.26,96.06,96.11,23584.0,86.1741,86.1741,85.9951,86.0399,23584.0
2015-11-16 12:50:00,96.09,96.13,95.97,96.11,12371.0,86.022,86.0578,85.9145,86.0399,12371.0
2015-11-16 13:00:00,96.1,96.21,96.06,96.18,14495.0,86.0309,86.1294,85.9951,86.1025,14495.0
2015-11-16 13:10:00,96.16,96.25,96.16,96.22,10415.0,86.0846,86.1652,86.0846,86.1383,10415.0
2015-11-16 13:20:00,96.25,96.3,96.15,96.15,12838.0,86.1652,86.2099,86.0757,86.0757,12838.0
2015-11-16 13:30:00,96.17,96.23,96.15,96.16,16065.0,86.0936,86.1473,86.0757,86.0846,16065.0
2015-11-16 13:40:00,96.15,96.16,96.04,96.15,14602.0,86.0757,86.0846,85.9772,86.0757,14602.0
2015-11-16 13:50:00,96.19,96.37,96.14,96.36,13621.0,86.1115,86.2726,86.0667,86.2637,13621.0
2015-11-16 14:00:00,96.37,96.42,96.33,96.38,10428.0,86.2726,86.3174,86.2368,86.2816,10428.0
2015-11-16 14:10:00,96.38,96.48,96.33,96.47,15074.0,86.2816,86.3711,86.2368,86.3621,15074.0
2015-11-16 14:20:00,96.47,96.48,96.38,96.39,15110.0,86.3621,86.3711,86.2816,86.2905,15110.0
2015-11-16 14:30:00,96.38,96.47,96.36,96.44,35330.0,86.2816,86.3621,86.2637,86.3353,35330.0
2015-11-16 14:40:00,96.44,96.56,96.44,96.54,12577.0,86.3353,86.4427,86.3353,86.4248,12577.0
2015-11-16 14:50:00,96.53,96.58,96.41,96.56,17690.0,86.4158,86.4606,86.3084,86.4427,17690.0
2015-11-16 15:00:00,96.58,96.7,96.56,96.67,20107.0,86.4606,86.568,86.4427,86.5412,20107.0
2015-11-16 15:10:00,96.68,96.7,96.59,96.6,24765.0,86.5501,86.568,86.4696,86.4785,24765.0
2015-11-16 15:20:00,96.58,96.63,96.54,96.55,30618.0,86.4606,86.5054,86.4248,86.4338,30618.0
2015-11-16 15:30:00,96.55,96.7,96.55,96.64,46137.0,86.4338,86.568,86.4338,86.5143,46137.0
2015-11-16 15:40:00,96.65,96.67,96.52,96.53,37820.0,86.5233,86.5412,86.4069,86.4158,37820.0
2015-11-16 15:50:00,96.54,96.7,96.53,96.67,101099.0,86.4248,86.568,86.4158,86.5412,101099.0
2015-11-17 09:30:00,96.71,97.06,96.34,96.81,26611.0,86.577,86.8903,86.2458,86.6665,26611.0
2015-11-17 09:40:00,96.74,96.82,96.5,96.7,23469.0,86.6038,86.6755,86.389,86.568,23469.0
2015-11-17 09:50:00,96.68,96.86,96.59,96.62,18137.0,86.5501,86.7113,86.4696,86.4964,18137.0
2015-11-17 10:00:00,96.63,96.76,96.61,96.66,20499.0,86.5054,86.6218,86.4875,86.5322,20499.0
2015-11-17 10:10:00,96.67,96.75,96.63,96.63,14310.0,86.5412,86.6128,86.5054,86.5054,14310.0
2015-11-17 10:20:00,96.62,96.9,96.56,96.78,20452.0,86.4964,86.7471,86.4427,86.6397,20452.0
2015-11-17 10:30:00,96.76,96.93,96.75,96.93,20489.0,86.6218,86.7739,86.6128,86.7739,20489.0
2015-11-17 10:40:00,96.92,97.04,96.86,97.02,27382.0,86.765,86.8724,86.7113,86.8545,27382.0
2015-11-17 10:50:00,97.01,97.24,96.98,97.14,31668.0,86.8456,87.0515,86.8187,86.9619,31668.0
2015-11-17 11:00:00,97.15,97.15,96.93,97.01,31325.0,86.9709,86.9709,86.7739,86.8456,31325.0
2015-11-17 11:10:00,97.0,97.0,96.79,96.85,26293.0,86.8366,86.8366,86.6486,86.7023,26293.0
2015-11-17 11:20:00,96.88,96.92,96.77,96.82,61423.0,86.7292,86.765,86.6307,86.6755,61423.0
2015-11-17 11:30:00,96.82,96.99,96.82,96.89,41362.0,86.6755,86.8277,86.6755,86.7381,41362.0
2015-11-17 11:40:00,96.89,96.91,96.84,96.89,18615.0,86.7381,86.756,86.6934,86.7381,18615.0
2015-11-17 11:50:00,96.87,96.91,96.74,96.77,16843.0,86.7202,86.756,86.6038,86.6307,16843.0
2015-11-17 12:00:00,96.79,96.81,96.69,96.73,40401.0,86.6486,86.6665,86.5591,86.5949,40401.0
2015-11-17 12:10:00,96.73,96.87,96.73,96.74,26162.0,86.5949,86.7202,86.5949,86.6038,26162.0
2015-11-17 12:20:00,96.74,96.74,96.62,96.62,17441.0,86.6038,86.6038,86.4964,86.4964,17441.0
2015-11-17 12:30:00,96.62,96.66,96.53,96.58,27542.0,86.4964,86.5322,86.4158,86.4606,27542.0
2015-11-17 12:40:00,96.55,96.56,96.42,96.44,25267.0,86.4338,86.4427,86.3174,86.3353,25267.0
2015-11-17 12:50:00,96.45,96.65,96.45,96.62,31656.0,86.3442,86.5233,86.3442,86.4964,31656.0
2015-11-17 13:00:00,96.59,96.68,96.55,96.68,17715.0,86.4696,86.5501,86.4338,86.5501,17715.0
2015-11-17 13:10:00,96.7,96.8,96.63,96.65,18261.0,86.568,86.6576,86.5054,86.5233,18261.0
2015-11-17 13:20:00,96.65,96.67,96.36,96.4,22915.0,86.5233,86.5412,86.2637,86.2995,22915.0
2015-11-17 13:30:00,96.42,96.7,96.4,96.59,31800.0,86.3174,86.568,86.2995,86.4696,31800.0
2015-11-17 13:40:00,96.62,96.72,96.56,96.65,26623.0,86.4964,86.5859,86.4427,86.5233,26623.0
2015-11-17 13:50:00,96.64,96.86,96.62,96.8,70115.0,86.5143,86.7113,86.4964,86.6576,70115.0
2015-11-17 14:00:00,96.77,96.95,96.75,96.84,31831.0,86.6307,86.7918,86.6128,86.6934,31831.0
2015-11-17 14:10:00,96.84,96.96,96.74,96.75,35944.0,86.6934,86.8008,86.6038,86.6128,35944.0
2015-11-17 14:20:00,96.74,96.74,96.5,96.54,31444.0,86.6038,86.6038,86.389,86.4248,31444.0
2015-11-17 14:30:00,96.53,96.54,96.45,96.54,26575.0,86.4158,86.4248,86.3442,86.4248,26575.0
2015-11-17 14:40:00,96.54,96.62,96.37,96.56,19668.0,86.4248,86.4964,86.2726,86.4427,19668.0
2015-11-17 14:50:00,96.55,96.68,96.49,96.65,22136.0,86.4338,86.5501,86.38,86.5233,22136.0
2015-11-17 15:00:00,96.66,96.66,96.48,96.56,21593.0,86.5322,86.5322,86.3711,86.4427,21593.0
2015-11-17 15:10:00,96.53,96.6,96.41,96.53,27700.0,86.4158,86.4785,86.3084,86.4158,27700.0
2015-11-17 15:20:00,96.52,96.58,96.42,96.52,64162.0,86.4069,86.4606,86.3174,86.4069,64162.0
2015-11-17 15:30:00,96.51,96.72,96.43,96.58,59569.0,86.3979,86.5859,86.3263,86.4606,59569.0
2015-11-17 15:40:00,96.58,96.69,96.51,96.54,48311.0,86.4606,86.5591,86.3979,86.4248,48311.0
2015-11-17 15:50:00,96.55,96.69,96.52,96.6,120288.0,86.4338,86.5591,86.4069,86.4785,120288.0
2015-11-18 09:30:00,96.81,97.22,96.53,97.06,67820.0,86.6665,87.0336,86.4158,86.8903,67820.0
2015-11-18 09:40:00,97.05,97.05,96.77,96.95,8441.0,86.8814,86.8814,86.6307,86.7918,8441.0
2015-11-18 09:50:00,97.0,97.07,96.59,96.61,20210.0,86.8366,86.8993,86.4696,86.4875,20210.0
2015-11-18 10:00:00,96.66,96.77,96.64,96.69,38386.0,86.5322,86.6307,86.5143,86.5591,38386.0
2015-11-18 10:10:00,96.65,96.66,96.48,96.58,9973.0,86.5233,86.5322,86.3711,86.4606,9973.0
2015-11-18 10:20:00,96.67,96.7,96.53,96.64,14228.0,86.5412,86.568,86.4158,86.5143,14228.0
2015-11-18 10:30:00,96.64,96.74,96.6,96.68,19635.0,86.5143,86.6038,86.4785,86.5501,19635.0
2015-11-18 10:40:00,96.68,96.71,96.59,96.68,25159.0,86.5501,86.577,86.4696,86.5501,25159.0
2015-11-18 10:50:00,96.67,96.73,96.6,96.71,22252.0,86.5412,86.5949,86.4785,86.577,22252.0
2015-11-18 11:00:00,96.7,96.73,96.62,96.69,27840.0,86.568,86.5949,86.4964,86.5591,27840.0
2015-11-18 11:10:00,96.66,96.86,96.61,96.72,83520.0,86.5322,86.7113,86.4875,86.5859,83520.0
2015-11-18 11:20:00,96.69,96.8,96.63,96.74,19545.0,86.5591,86.6576,86.5054,86.6038,19545.0
2015-11-18 11:30:00,96.76,96.79,96.67,96.74,61383.0,86.6218,86.6486,86.5412,86.6038,61383.0
2015-11-18 11:40:00,96.74,96.82,96.69,96.69,41298.0,86.6038,86.6755,86.5591,86.5591,41298.0
2015-11-18 11:50:00,96.7,96.7,96.61,96.62,23721.0,86.568,86.568,86.4875,86.4964,23721.0
2015-11-18 12:00:00,96.61,96.68,96.56,96.59,23569.0,86.4875,86.5501,86.4427,86.4696,23569.0
2015-11-18 12:10:00,96.58,96.64,96.56,96.59,19233.0,86.4606,86.5143,86.4427,86.4696,19233.0
2015-11-18 12:20:00,96.61,96.65,96.55,96.6,14820.0,86.4875,86.5233,86.4338,86.4785,14820.0
2015-11-18 12:30:00,96.61,96.65,96.59,96.64,16905.0,86.4875,86.5233,86.4696,86.5143,16905.0
2015-11-18 12:40:00,96.65,96.67,96.5,96.57,15940.0,86.5233,86.5412,86.389,86.4517,15940.0
2015-11-18 12:50:00,96.57,96.61,96.52,96.53,17585.0,86.4517,86.4875,86.4069,86.4158,17585.0
2015-11-18 13:00:00,96.52,96.56,96.49,96.53,14831.0,86.4069,86.4427,86.38,86.4158,14831.0
2015-11-18 13:10:00,96.53,96.56,96.47,96.56,19716.0,86.4158,86.4427,86.3621,86.4427,19716.0
2015-11-18 13:20:00,96.56,96.57,96.52,96.56,20278.0,86.4427,86.4517,86.4069,86.4427,20278.0
2015-11-18 13:30:00,96.56,96.57,96.51,96.55,17498.0,86.4427,86.4517,86.3979,86.4338,17498.0
2015-11-18 13:40:00,96.56,96.7,96.56,96.6,22054.0,86.4427,86.568,86.4427,86.4785,22054.0
2015-11-18 13:50:00,96.59,96.61,96.49,96.51,15749.0,86.4696,86.4875,86.38,86.3979,15749.0
2015-11-18 14:00:00,96.5,96.69,96.45,96.66,36285.0,86.389,86.5591,86.3442,86.5322,36285.0
2015-11-18 14:10:00,96.66,96.86,96.66,96.75,26333.0,86.5322,86.7113,86.5322,86.6128,26333.0
2015-11-18 14:20:00,96.76,96.79,96.71,96.75,27719.0,86.6218,86.6486,86.577,86.6128,27719.0
2015-11-18 14:30:00,96.75,96.76,96.62,96.66,23987.0,86.6128,86.6218,86.4964,86.5322,23987.0
2015-11-18 14:40:00,96.68,96.76,96.66,96.73,23668.0,86.5501,86.6218,86.5322,86.5949,23668.0
2015-11-18 14:50:00,96.75,96.95,96.71,96.95,22070.0,86.6128,86.7918,86.577,86.7918,22070.0
2015-11-18 15:00:00,96.96,96.96,96.73,96.75,30540.0,86.8008,86.8008,86.5949,86.6128,30540.0
2015-11-18 15:10:00,96.74,96.87,96.71,96.8,36883.0,86.6038,86.7202,86.577,86.6576,36883.0
2015-11-18 15:20:00,96.79,96.8,96.69,96.78,37458.0,86.6486,86.6576,86.5591,86.6397,37458.0
2015-11-18 15:30:00,96.78,96.92,96.77,96.88,52766.0,86.6397,86.765,86.6307,86.7292,52766.0
2015-11-18 15:40:00,96.88,96.95,96.81,96.95,87291.0,86.7292,86.7918,86.6665,86.7918,87291.0
2015-11-18 15:50:00,96.95,97.07,96.94,97.0,148262.0,86.7918,86.8993,86.7829,86.8366,148262.0
2015-11-19 09:30:00,96.81,96.96,96.5,96.72,39789.0,86.6665,86.8008,86.389,86.5859,39789.0
2015-11-19 09:40:00,96.76,96.92,96.7,96.89,23599.0,86.6218,86.765,86.568,86.7381,23599.0
2015-11-19 09:50:00,96.9,96.99,96.87,96.99,24583.0,86.7471,86.8277,86.7202,86.8277,24583.0
2015-11-19 10:00:00,96.94,96.98,96.75,96.79,23163.0,86.7829,86.8187,86.6128,86.6486,23163.0
2015-11-19 10:10:00,96.81,96.81,96.67,96.7,26742.0,86.6665,86.6665,86.5412,86.568,26742.0
2015-11-19 10:20:00,96.69,96.71,96.64,96.67,29215.0,86.5591,86.577,86.5143,86.5412,29215.0
2015-11-19 10:30:00,96.67,96.69,96.42,96.46,43195.0,86.5412,86.5591,86.3174,86.3532,43195.0
2015-11-19 10:40:00,96.48,96.56,96.44,96.47,124464.0,86.3711,86.4427,86.3353,86.3621,124464.0
2015-11-19 10:50:00,96.46,96.46,96.26,96.38,26912.0,86.3532,86.3532,86.1741,86.2816,26912.0
2015-11-19 11:00:00,96.38,96.38,96.19,96.27,31112.0,86.2816,86.2816,86.1115,86.1831,31112.0
2015-11-19 11:10:00,96.27,96.28,96.08,96.15,35711.0,86.1831,86.192,86.013,86.0757,35711.0
2015-11-19 11:20:00,96.17,96.21,96.1,96.2,28780.0,86.0936,86.1294,86.0309,86.1204,28780.0
2015-11-19 11:30:00,96.19,96.23,96.1,96.12,18389.0,86.1115,86.1473,86.0309,86.0488,18389.0
2015-11-19 11:40:00,96.1,96.11,96.03,96.06,24758.0,86.0309,86.0399,85.9682,85.9951,24758.0
2015-11-19 11:50:00,96.05,96.05,95.88,95.88,21941.0,85.9861,85.9861,85.834,85.834,21941.0
2015-11-19 12:00:00,95.89,95.89,95.78,95.78,18961.0,85.8429,85.8429,85.7444,85.7444,18961.0
2015-11-19 12:10:00,95.76,95.8,95.64,95.74,21198.0,85.7265,85.7623,85.6191,85.7086,21198.0
2015-11-19 12:20:00,95.73,95.82,95.73,95.79,10200.0,85.6997,85.7802,85.6997,85.7534,10200.0
2015-11-19 12:30:00,95.77,95.82,95.63,95.64,32463.0,85.7355,85.7802,85.6101,85.6191,32463.0
2015-11-19 12:40:00,95.62,95.64,95.53,95.56,20701.0,85.6012,85.6191,85.5206,85.5475,20701.0
2015-11-19 12:50:00,95.56,95.64,95.55,95.64,18214.0,85.5475,85.6191,85.5385,85.6191,18214.0
2015-11-19 13:00:00,95.64,95.81,95.64,95.81,20868.0,85.6191,85.7713,85.6191,85.7713,20868.0
2015-11-19 13:10:00,95.81,95.9,95.8,95.88,12059.0,85.7713,85.8519,85.7623,85.834,12059.0
2015-11-19 13:20:00,95.89,95.94,95.86,95.86,15116.0,85.8429,85.8877,85.8161,85.8161,15116.0
2015-11-19 13:30:00,95.85,95.91,95.81,95.86,15194.0,85.8071,85.8608,85.7713,85.8161,15194.0
2015-11-19 13:40:00,95.88,95.9,95.8,95.8,17341.0,85.834,85.8519,85.7623,85.7623,17341.0
2015-11-19 13:50:00,95.8,95.8,95.56,95.6,23830.0,85.7623,85.7623,85.5475,85.5833,23830.0
2015-11-19 14:00:00,95.59,95.7,95.5,95.69,20734.0,85.5743,85.6728,85.4938,85.6639,20734.0
2015-11-19 14:10:00,95.69,95.76,95.68,95.74,20947.0,85.6639,85.7265,85.6549,85.7086,20947.0
2015-11-19 14:20:00,95.74,95.77,95.67,95.69,15428.0,85.7086,85.7355,85.646,85.6639,15428.0
2015-11-19 14:30:00,95.69,95.76,95.63,95.69,20823.0,85.6639,85.7265,85.6101,85.6639,20823.0
2015-11-19 14:40:00,95.68,95.7,95.58,95.61,20269.0,85.6549,85.6728,85.5654,85.5922,20269.0
2015-11-19 14:50:00,95.61,95.68,95.55,95.57,21965.0,85.5922,85.6549,85.5385,85.5564,21965.0
2015-11-19 15:00:00,95.56,95.6,95.54,95.54,22077.0,85.5475,85.5833,85.5296,85.5296,22077.0
2015-11-19 15:10:00,95.53,95.59,95.49,95.55,33223.0,85.5206,85.5743,85.4848,85.5385,33223.0
2015-11-19 15:20:00,95.55,95.72,95.55,95.7,27698.0,85.5385,85.6907,85.5385,85.6728,27698.0
2015-11-19 15:30:00,95.68,95.69,95.48,95.52,37861.0,85.6549,85.6639,85.4759,85.5117,37861.0
2015-11-19 15:40:00,95.52,95.58,95.45,95.47,135863.0,85.5117,85.5654,85.449,85.4669,135863.0
2015-11-19 15:50:00,95.47,95.53,95.35,95.4,163415.0,85.4669,85.5206,85.3595,85.4042,163415.0
2015-11-20 09:30:00,95.98,96.36,95.57,96.36,107626.0,85.9235,86.2637,85.5564,86.2637,107626.0
2015-11-20 09:40:00,96.38,96.38,96.12,96.34,20257.0,86.2816,86.2816,86.0488,86.2458,20257.0
2015-11-20 09:50:00,96.38,96.67,96.38,96.63,14823.0,86.2816,86.5412,86.2816,86.5054,14823.0
2015-11-20 10:00:00,96.63,96.79,96.55,96.79,16346.0,86.5054,86.6486,86.4338,86.6486,16346.0
2015-11-20 10:10:00,96.79,97.09,96.79,97.05,23983.0,86.6486,86.9172,86.6486,86.8814,23983.0
2015-11-20 10:20:00,97.04,97.16,97.03,97.06,15225.0,86.8724,86.9798,86.8635,86.8903,15225.0
2015-11-20 10:30:00,97.07,97.16,97.07,97.1,19137.0,86.8993,86.9798,86.8993,86.9261,19137.0
2015-11-20 10:40:00,97.1,97.15,97.0,97.13,23072.0,86.9261,86.9709,86.8366,86.953,23072.0
2015-11-20 10:50:00,97.13,97.14,97.02,97.04,22341.0,86.953,86.9619,86.8545,86.8724,22341.0
2015-11-20 11:00:00,97.05,97.09,97.01,97.01,28676.0,86.8814,86.9172,86.8456,86.8456,28676.0
2015-11-20 11:10:00,97.03,97.07,96.94,97.05,33873.0,86.8635,86.8993,86.7829,86.8814,33873.0
2015-11-20 11:20:00,97.05,97.13,97.02,97.09,13769.0,86.8814,86.953,86.8545,86.9172,13769.0
2015-11-20 11:30:00,97.09,97.09,96.92,96.96,20430.0,86.9172,86.9172,86.765,86.8008,20430.0
2015-11-20 11:40:00,96.95,96.99,96.88,96.9,20388.0,86.7918,86.8277,86.7292,86.7471,20388.0
2015-11-20 11:50:00,96.89,96.9,96.69,96.74,14271.0,86.7381,86.7471,86.5591,86.6038,14271.0
2015-11-20 12:00:00,96.72,96.82,96.71,96.81,14645.0,86.5859,86.6755,86.577,86.6665,14645.0
2015-11-20 12:10:00,96.8,96.82,96.76,96.8,20492.0,86.6576,86.6755,86.6218,86.6576,20492.0
2015-11-20 12:20:00,96.81,96.81,96.74,96.77,29001.0,86.6665,86.6665,86.6038,86.6307,29001.0
2015-11-20 12:30:00,96.76,96.8,96.66,96.66,13680.0,86.6218,86.6576,86.5322,86.5322,13680.0
2015-11-20 12:40:00,96.66,96.73,96.62,96.7,48858.0,86.5322,86.5949,86.4964,86.568,48858.0
2015-11-20 12:50:00,96.7,96.74,96.61,96.72,77269.0,86.568,86.6038,86.4875,86.5859,77269.0
2015-11-20 13:00:00,96.71,96.76,96.69,96.73,28223.0,86.577,86.6218,86.5591,86.5949,28223.0
2015-11-20 13:10:00,96.73,96.74,96.66,96.71,14090.0,86.5949,86.6038,86.5322,86.577,14090.0
2015-11-20 13:20:00,96.7,96.71,96.54,96.56,18537.0,86.568,86.577,86.4248,86.4427,18537.0
2015-11-20 13:30:00,96.53,96.54,96.38,96.42,17799.0,86.4158,86.4248,86.2816,86.3174,17799.0
2015-11-20 13:40:00,96.43,96.45,96.37,96.44,14371.0,86.3263,86.3442,86.2726,86.3353,14371.0
2015-11-20 13:50:00,96.44,96.54,96.42,96.43,17693.0,86.3353,86.4248,86.3174,86.3263,17693.0
2015-11-20 14:00:00,96.43,96.53,96.43,96.53,20244.0,86.3263,86.4158,86.3263,86.4158,20244.0
2015-11-20 14:10:00,96.53,96.57,96.49,96.55,21463.0,86.4158,86.4517,86.38,86.4338,21463.0
2015-11-20 14:20:00,96.55,96.61,96.44,96.44,44583.0,86.4338,86.4875,86.3353,86.3353,44583.0
2015-11-20 14:30:00,96.43,96.51,96.41,96.49,67857.0,86.3263,86.3979,86.3084,86.38,67857.0
2015-11-20 14:40:00,96.5,96.51,96.37,96.37,49273.0,86.389,86.3979,86.2726,86.2726,49273.0
2015-11-20 14:50:00,96.37,96.44,96.21,96.22,58296.0,86.2726,86.3353,86.1294,86.1383,58296.0
2015-11-20 15:00:00,96.24,96.26,96.14,96.23,38835.0,86.1562,86.1741,86.0667,86.1473,38835.0
2015-11-20 15:10:00,96.23,96.27,96.15,96.19,39111.0,86.1473,86.1831,86.0757,86.1115,39111.0
2015-11-20 15:20:00,96.19,96.2,96.11,96.19,52189.0,86.1115,86.1204,86.0399,86.1115,52189.0
2015-11-20 15:30:00,96.18,96.33,96.15,96.32,94412.0,86.1025,86.2368,86.0757,86.2279,94412.0
2015-11-20 15:40:00,96.33,96.56,96.33,96.52,89357.0,86.2368,86.4427,86.2368,86.4069,89357.0
2015-11-20 15:50:00,96.51,96.52,96.38,96.47,156405.0,86.3979,86.4069,86.2816,86.3621,156405.0
2015-11-23 09:30:00,96.54,96.78,96.19,96.35,24147.0,86.4248,86.6397,86.1115,86.2547,24147.0
2015-11-23 09:40:00,96.46,96.72,96.45,96.68,11334.0,86.3532,86.5859,86.3442,86.5501,11334.0
2015-11-23 09:50:00,96.72,96.81,96.55,96.79,15007.0,86.5859,86.6665,86.4338,86.6486,15007.0
2015-11-23 10:00:00,96.81,96.94,96.67,96.79,15190.0,86.6665,86.7829,86.5412,86.6486,15190.0
2015-11-23 10:10:00,96.77,97.05,96.77,97.01,20213.0,86.6307,86.8814,86.6307,86.8456,20213.0
2015-11-23 10:20:00,97.06,97.09,96.74,96.75,22979.0,86.8903,86.9172,86.6038,86.6128,22979.0
2015-11-23 10:30:00,96.77,97.05,96.73,97.0,11380.0,86.6307,86.8814,86.5949,86.8366,11380.0
2015-11-23 10:40:00,96.99,97.16,96.93,97.14,13856.0,86.8277,86.9798,86.7739,86.9619,13856.0
2015-11-23 10:50:00,97.14,97.14,97.03,97.06,14751.0,86.9619,86.9619,86.8635,86.8903,14751.0
2015-11-23 11:00:00,97.06,97.06,96.85,96.85,18798.0,86.8903,86.8903,86.7023,86.7023,18798.0
2015-11-23 11:10:00,96.83,96.87,96.8,96.84,21387.0,86.6844,86.7202,86.6576,86.6934,21387.0
2015-11-23 11:20:00,96.84,96.88,96.81,96.82,15921.0,86.6934,86.7292,86.6665,86.6755,15921.0
2015-11-23 11:30:00,96.81,97.0,96.8,96.97,39026.0,86.6665,86.8366,86.6576,86.8097,39026.0
2015-11-23 11:40:00,96.96,97.09,96.93,97.02,16885.0,86.8008,86.9172,86.7739,86.8545,16885.0
2015-11-23 11:50:00,96.99,96.99,96.91,96.93,14568.0,86.8277,86.8277,86.756,86.7739,14568.0
2015-11-23 12:00:00,96.92,96.94,96.79,96.79,18080.0,86.765,86.7829,86.6486,86.6486,18080.0
2015-11-23 12:10:00,96.78,96.8,96.62,96.63,17680.0,86.6397,86.6576,86.4964,86.5054,17680.0
2015-11-23 12:20:00,96.63,96.77,96.63,96.77,13882.0,86.5054,86.6307,86.5054,86.6307,13882.0
2015-11-23 12:30:00,96.77,96.78,96.66,96.68,19063.0,86.6307,86.6397,86.5322,86.5501,19063.0
2015-11-23 12:40:00,96.67,96.69,96.46,96.47,49911.0,86.5412,86.5591,86.3532,86.3621,49911.0
2015-11-23 12:50:00,96.47,96.5,96.37,96.39,28932.0,86.3621,86.389,86.2726,86.2905,28932.0
2015-11-23 13:00:00,96.41,96.7,96.4,96.69,75600.0,86.3084,86.568,86.2995,86.5591,75600.0
2015-11-23 13:10:00,96.7,96.74,96.52,96.53,20232.0,86.568,86.6038,86.4069,86.4158,20232.0
2015-11-23 13:20:00,96.55,96.58,96.4,96.44,22066.0,86.4338,86.4606,86.2995,86.3353,22066.0
2015-11-23 13:30:00,96.42,96.42,96.33,96.41,19801.0,86.3174,86.3174,86.2368,86.3084,19801.0
2015-11-23 13:40:00,96.41,96.44,96.38,96.39,14071.0,86.3084,86.3353,86.2816,86.2905,14071.0
2015-11-23 13:50:00,96.4,96.42,96.28,96.3,20818.0,86.2995,86.3174,86.192,86.2099,20818.0
2015-11-23 14:00:00,96.31,96.32,96.11,96.14,22927.0,86.2189,86.2279,86.0399,86.0667,22927.0
2015-11-23 14:10:00,96.16,96.2,96.02,96.05,26597.0,86.0846,86.1204,85.9593,85.9861,26597.0
2015-11-23 14:20:00,96.04,96.12,95.99,96.12,45500.0,85.9772,86.0488,85.9324,86.0488,45500.0
2015-11-23 14:30:00,96.11,96.15,95.97,96.03,22929.0,86.0399,86.0757,85.9145,85.9682,22929.0
2015-11-23 14:40:00,96.04,96.04,95.88,95.93,34148.0,85.9772,85.9772,85.834,85.8787,34148.0
2015-11-23 14:50:00,95.94,96.04,95.93,96.04,40405.0,85.8877,85.9772,85.8787,85.9772,40405.0
2015-11-23 15:00:00,96.04,96.05,95.99,96.02,49464.0,85.9772,85.9861,85.9324,85.9593,49464.0
2015-11-23 15:10:00,96.01,96.03,95.93,95.95,101071.0,85.9503,85.9682,85.8787,85.8966,101071.0
2015-11-23 15:20:00,95.95,96.0,95.91,95.93,66825.0,85.8966,85.9414,85.8608,85.8787,66825.0
2015-11-23 15:30:00,95.93,96.0,95.92,95.99,66954.0,85.8787,85.9414,85.8698,85.9324,66954.0
2015-11-23 15:40:00,95.98,96.07,95.9,96.07,77334.0,85.9235,86.004,85.8519,86.004,77334.0
2015-11-23 15:50:00,96.07,96.16,95.99,96.05,116874.0,86.004,86.0846,85.9324,85.9861,116874.0
2015-11-24 09:30:00,95.39,95.57,95.11,95.5,21632.0,85.3953,85.5564,85.1446,85.4938,21632.0
2015-11-24 09:40:00,95.45,95.68,95.41,95.67,21717.0,85.449,85.6549,85.4132,85.646,21717.0
2015-11-24 09:50:00,95.67,95.98,95.63,95.69,58707.0,85.646,85.9235,85.6101,85.6639,58707.0
2015-11-24 10:00:00,95.66,95.69,95.56,95.59,23774.0,85.637,85.6639,85.5475,85.5743,23774.0
2015-11-24 10:10:00,95.59,95.59,95.34,95.43,20381.0,85.5743,85.5743,85.3505,85.4311,20381.0
2015-11-24 10:20:00,95.42,95.46,95.31,95.34,26975.0,85.4222,85.458,85.3237,85.3505,26975.0
2015-11-24 10:30:00,95.34,95.39,95.1,95.11,28854.0,85.3505,85.3953,85.1357,85.1446,28854.0
2015-11-24 10:40:00,95.13,95.21,95.11,95.17,25388.0,85.1625,85.2342,85.1446,85.1983,25388.0
2015-11-24 10:50:00,95.17,95.24,95.12,95.15,30040.0,85.1983,85.261,85.1536,85.1804,30040.0
2015-11-24 11:00:00,95.16,95.35,95.11,95.34,29580.0,85.1894,85.3595,85.1446,85.3505,29580.0
2015-11-24 11:10:00,95.36,95.39,95.27,95.34,17147.0,85.3684,85.3953,85.2879,85.3505,17147.0
2015-11-24 11:20:00,95.35,95.63,95.33,95.6,18880.0,85.3595,85.6101,85.3416,85.5833,18880.0
2015-11-24 11:30:00,95.62,95.93,95.62,95.87,44017.0,85.6012,85.8787,85.6012,85.825,44017.0
2015-11-24 11:40:00,95.89,95.96,95.83,95.84,15765.0,85.8429,85.9056,85.7892,85.7981,15765.0
2015-11-24 11:50:00,95.87,96.01,95.85,95.94,21437.0,85.825,85.9503,85.8071,85.8877,21437.0
2015-11-24 12:00:00,95.95,96.14,95.95,96.09,20447.0,85.8966,86.0667,85.8966,86.022,20447.0
2015-11-24 12:10:00,96.07,96.12,96.02,96.03,12486.0,86.004,86.0488,85.9593,85.9682,12486.0
2015-11-24 12:20:00,96.03,96.03,95.86,95.95,9517.0,85.9682,85.9682,85.8161,85.8966,9517.0
2015-11-24 12:30:00,95.96,95.99,95.92,95.97,9861.0,85.9056,85.9324,85.8698,85.9145,9861.0
2015-11-24 12:40:00,95.97,96.02,95.94,95.98,13430.0,85.9145,85.9593,85.8877,85.9235,13430.0
2015-11-24 12:50:00,95.95,95.98,95.81,95.81,13146.0,85.8966,85.9235,85.7713,85.7713,13146.0
2015-11-24 13:00:00,95.84,96.2,95.83,96.16,11128.0,85.7981,86.1204,85.7892,86.0846,11128.0
2015-11-24 13:10:00,96.18,96.21,96.04,96.04,13725.0,86.1025,86.1294,85.9772,85.9772,13725.0
2015-11-24 13:20:00,96.03,96.21,96.03,96.2,11680.0,85.9682,86.1294,85.9682,86.1204,11680.0
2015-11-24 13:30:00,96.22,96.24,96.14,96.18,11730.0,86.1383,86.1562,86.0667,86.1025,11730.0
2015-11-24 13:40:00,96.19,96.26,96.18,96.24,9904.0,86.1115,86.1741,86.1025,86.1562,9904.0
2015-11-24 13:50:00,96.24,96.29,96.02,96.13,37233.0,86.1562,86.201,85.9593,86.0578,37233.0
2015-11-24 14:00:00,96.13,96.38,96.13,96.3,18225.0,86.0578,86.2816,86.0578,86.2099,18225.0
2015-11-24 14:10:00,96.28,96.29,96.07,96.17,15000.0,86.192,86.201,86.004,86.0936,15000.0
2015-11-24 14:20:00,96.17,96.27,96.16,96.21,18583.0,86.0936,86.1831,86.0846,86.1294,18583.0
2015-11-24 14:30:00,96.2,96.37,96.18,96.31,19809.0,86.1204,86.2726,86.1025,86.2189,19809.0
2015-11-24 14:40:00,96.28,96.39,96.27,96.36,11000.0,86.192,86.2905,86.1831,86.2637,11000.0
2015-11-24 14:50:00,96.37,96.49,96.37,96.48,18711.0,86.2726,86.38,86.2726,86.3711,18711.0
2015-11-24 15:00:00,96.47,96.51,96.38,96.49,26872.0,86.3621,86.3979,86.2816,86.38,26872.0
2015-11-24 15:10:00,96.48,96.66,96.46,96.6,44620.0,86.3711,86.5322,86.3532,86.4785,44620.0
2015-11-24 15:20:00,96.58,96.63,96.53,96.54,33432.0,86.4606,86.5054,86.4158,86.4248,33432.0
2015-11-24 15:30:00,96.55,96.62,96.5,96.59,47919.0,86.4338,86.4964,86.389,86.4696,47919.0
2015-11-24 15:40:00,96.58,96.69,96.56,96.6,54580.0,86.4606,86.5591,86.4427,86.4785,54580.0
2015-11-24 15:50:00,96.59,96.67,96.58,96.63,90630.0,86.4696,86.5412,86.4606,86.5054,90630.0
2015-11-25 09:30:00,96.61,96.78,96.24,96.78,24923.0,86.4875,86.6397,86.1562,86.6397,24923.0
2015-11-25 09:40:00,96.78,96.88,96.66,96.78,15974.0,86.6397,86.7292,86.5322,86.6397,15974.0
2015-11-25 09:50:00,96.77,96.94,96.77,96.94,13620.0,86.6307,86.7829,86.6307,86.7829,13620.0
2015-11-25 10:00:00,96.91,96.93,96.74,96.74,12655.0,86.756,86.7739,86.6038,86.6038,12655.0
2015-11-25 10:10:00,96.72,96.94,96.7,96.85,12175.0,86.5859,86.7829,86.568,86.7023,12175.0
2015-11-25 10:20:00,96.84,96.85,96.67,96.67,8644.0,86.6934,86.7023,86.5412,86.5412,8644.0
2015-11-25 10:30:00,96.66,96.85,96.66,96.83,11452.0,86.5322,86.7023,86.5322,86.6844,11452.0
2015-11-25 10:40:00,96.81,96.86,96.78,96.84,24585.0,86.6665,86.7113,86.6397,86.6934,24585.0
2015-11-25 10:50:00,96.83,96.89,96.76,96.86,12193.0,86.6844,86.7381,86.6218,86.7113,12193.0
2015-11-25 11:00:00,96.87,96.93,96.85,96.91,18239.0,86.7202,86.7739,86.7023,86.756,18239.0
2015-11-25 11:10:00,96.91,96.94,96.85,96.89,19876.0,86.756,86.7829,86.7023,86.7381,19876.0
2015-11-25 11:20:00,96.87,96.9,96.71,96.71,13172.0,86.7202,86.7471,86.577,86.577,13172.0
2015-11-25 11:30:00,96.73,96.84,96.69,96.79,15773.0,86.5949,86.6934,86.5591,86.6486,15773.0
2015-11-25 11:40:00,96.8,96.84,96.77,96.83,8392.0,86.6576,86.6934,86.6307,86.6844,8392.0
2015-11-25 11:50:00,96.83,97.03,96.82,97.03,27766.0,86.6844,86.8635,86.6755,86.8635,27766.0
2015-11-25 12:00:00,97.03,97.15,97.02,97.14,16949.0,86.8635,86.9709,86.8545,86.9619,16949.0
2015-11-25 12:10:00,97.13,97.2,97.09,97.2,21534.0,86.953,87.0156,86.9172,87.0156,21534.0
2015-11-25 12:20:00,97.2,97.27,97.18,97.26,10331.0,87.0156,87.0783,86.9977,87.0694,10331.0
2015-11-25 12:30:00,97.26,97.3,97.22,97.22,16216.0,87.0694,87.1052,87.0336,87.0336,16216.0
2015-11-25 12:40:00,97.22,97.27,97.2,97.25,10143.0,87.0336,87.0783,87.0156,87.0604,10143.0
2015-11-25 12:50:00,97.25,97.32,97.23,97.25,10326.0,87.0604,87.1231,87.0425,87.0604,10326.0
2015-11-25 13:00:00,97.24,97.25,97.16,97.25,9670.0,87.0515,87.0604,86.9798,87.0604,9670.0
2015-11-25 13:10:00,97.24,97.24,97.16,97.19,39172.0,87.0515,87.0515,86.9798,87.0067,39172.0
2015-11-25 13:20:00,97.19,97.22,97.14,97.14,10606.0,87.0067,87.0336,86.9619,86.9619,10606.0
2015-11-25 13:30:00,97.14,97.19,97.14,97.14,28965.0,86.9619,87.0067,86.9619,86.9619,28965.0
2015-11-25 13:40:00,97.14,97.2,97.06,97.19,17925.0,86.9619,87.0156,86.8903,87.0067,17925.0
2015-11-25 13:50:00,97.19,97.29,97.16,97.27,14399.0,87.0067,87.0962,86.9798,87.0783,14399.0
2015-11-25 14:00:00,97.28,97.38,97.28,97.36,14891.0,87.0873,87.1768,87.0873,87.1589,14891.0
2015-11-25 14:10:00,97.37,97.43,97.34,97.42,16062.0,87.1678,87.2215,87.141,87.2126,16062.0
2015-11-25 14:20:00,97.43,97.57,97.41,97.51,50985.0,87.2215,87.3469,87.2036,87.2932,50985.0
2015-11-25 14:30:00,97.51,97.59,97.48,97.58,19991.0,87.2932,87.3648,87.2663,87.3558,19991.0
2015-11-25 14:40:00,97.58,97.62,97.55,97.62,20691.0,87.3558,87.3916,87.329,87.3916,20691.0
2015-11-25 14:50:00,97.63,97.64,97.54,97.62,18155.0,87.4006,87.4095,87.32,87.3916,18155.0
2015-11-25 15:00:00,97.61,97.61,97.49,97.52,16398.0,87.3827,87.3827,87.2753,87.3021,16398.0
2015-11-25 15:10:00,97.52,97.52,97.44,97.44,21468.0,87.3021,87.3021,87.2305,87.2305,21468.0
2015-11-25 15:20:00,97.44,97.49,97.38,97.4,26762.0,87.2305,87.2753,87.1768,87.1947,26762.0
2015-11-25 15:30:00,97.4,97.43,97.36,97.36,20219.0,87.1947,87.2215,87.1589,87.1589,20219.0
2015-11-25 15:40:00,97.38,97.39,97.28,97.31,46370.0,87.1768,87.1857,87.0873,87.1141,46370.0
2015-11-25 15:50:00,97.31,97.31,97.18,97.22,73177.0,87.1141,87.1141,86.9977,87.0336,73177.0
2015-11-27 09:30:00,97.56,97.92,97.28,97.63,35108.0,87.3379,87.6602,87.0873,87.4006,35108.0
2015-11-27 09:40:00,97.63,97.72,97.52,97.59,26161.0,87.4006,87.4812,87.3021,87.3648,26161.0
2015-11-27 09:50:00,97.59,97.63,97.34,97.4,43717.0,87.3648,87.4006,87.141,87.1947,43717.0
2015-11-27 10:00:00,97.39,97.5,97.16,97.5,31866.0,87.1857,87.2842,86.9798,87.2842,31866.0
2015-11-27 10:10:00,97.49,97.74,97.41,97.71,30922.0,87.2753,87.4991,87.2036,87.4722,30922.0
2015-11-27 10:20:00,97.71,97.89,97.68,97.89,33288.0,87.4722,87.6334,87.4454,87.6334,33288.0
2015-11-27 10:30:00,97.88,97.95,97.68,97.69,43298.0,87.6244,87.6871,87.4454,87.4543,43298.0
2015-11-27 10:40:00,97.69,97.92,97.69,97.87,37268.0,87.4543,87.6602,87.4543,87.6154,37268.0
2015-11-27 10:50:00,97.86,98.03,97.86,98.03,43150.0,87.6065,87.7587,87.6065,87.7587,43150.0
2015-11-27 11:00:00,98.02,98.14,98.02,98.06,29625.0,87.7497,87.8572,87.7497,87.7855,29625.0
2015-11-27 11:10:00,98.05,98.1,97.98,98.03,21483.0,87.7766,87.8213,87.7139,87.7587,21483.0
2015-11-27 11:20:00,98.05,98.13,98.05,98.05,20357.0,87.7766,87.8482,87.7766,87.7766,20357.0
2015-11-27 11:30:00,98.07,98.16,98.07,98.09,19748.0,87.7945,87.8751,87.7945,87.8124,19748.0
2015-11-27 11:40:00,98.08,98.18,98.08,98.09,15776.0,87.8034,87.893,87.8034,87.8124,15776.0
2015-11-27 11:50:00,98.1,98.14,98.04,98.09,18554.0,87.8213,87.8572,87.7676,87.8124,18554.0
2015-11-27 12:00:00,98.09,98.17,98.05,98.17,23485.0,87.8124,87.884,87.7766,87.884,23485.0
2015-11-27 12:10:00,98.16,98.24,98.14,98.21,19317.0,87.8751,87.9467,87.8572,87.9198,19317.0
2015-11-27 12:20:00,98.2,98.33,98.18,98.31,44748.0,87.9109,88.0273,87.893,88.0093,44748.0
2015-11-27 12:30:00,98.31,98.32,98.19,98.19,25029.0,88.0093,88.0183,87.9019,87.9019,25029.0
2015-11-27 12:40:00,98.19,98.22,98.02,98.05,31537.0,87.9019,87.9288,87.7497,87.7766,31537.0
2015-11-27 12:50:00,98.05,98.13,98.01,98.08,51745.0,87.7766,87.8482,87.7408,87.8034,51745.0
2015-11-30 09:30:00,98.38,98.78,97.88,97.93,38960.0,88.072,88.4301,87.6244,87.6692,38960.0
2015-11-30 09:40:00,97.82,97.99,97.57,97.69,64228.0,87.5707,87.7229,87.3469,87.4543,64228.0
2015-11-30 09:50:00,97.69,97.89,97.61,97.77,81363.0,87.4543,87.6334,87.3827,87.5259,81363.0
2015-11-30 10:00:00,97.77,97.77,97.43,97.62,80425.0,87.5259,87.5259,87.2215,87.3916,80425.0
2015-11-30 10:10:00,97.63,97.63,97.21,97.26,45755.0,87.4006,87.4006,87.0246,87.0694,45755.0
2015-11-30 10:20:00,97.24,97.26,96.83,96.94,33042.0,87.0515,87.0694,86.6844,86.7829,33042.0
2015-11-30 10:30:00,96.94,97.17,96.93,97.01,56489.0,86.7829,86.9888,86.7739,86.8456,56489.0
2015-11-30 10:40:00,97.01,97.16,96.94,97.15,30775.0,86.8456,86.9798,86.7829,86.9709,30775.0
2015-11-30 10:50:00,97.15,97.23,97.09,97.09,21489.0,86.9709,87.0425,86.9172,86.9172,21489.0
2015-11-30 11:00:00,97.08,97.13,96.72,96.72,71042.0,86.9082,86.953,86.5859,86.5859,71042.0
2015-11-30 11:10:00,96.73,97.07,96.72,97.07,24384.0,86.5949,86.8993,86.5859,86.8993,24384.0
2015-11-30 11:20:00,97.07,97.21,96.93,96.98,45577.0,86.8993,87.0246,86.7739,86.8187,45577.0
2015-11-30 11:30:00,96.96,97.12,96.95,97.0,25979.0,86.8008,86.944,86.7918,86.8366,25979.0
2015-11-30 11:40:00,97.0,97.03,96.9,96.94,24211.0,86.8366,86.8635,86.7471,86.7829,24211.0
2015-11-30 11:50:00,96.94,97.07,96.88,97.06,22891.0,86.7829,86.8993,86.7292,86.8903,22891.0
2015-11-30 12:00:00,97.07,97.1,97.03,97.08,20861.0,86.8993,86.9261,86.8635,86.9082,20861.0
2015-11-30 12:10:00,97.08,97.14,97.01,97.1,17710.0,86.9082,86.9619,86.8456,86.9261,17710.0
2015-11-30 12:20:00,97.12,97.25,97.12,97.18,16979.0,86.944,87.0604,86.944,86.9977,16979.0
2015-11-30 12:30:00,97.18,97.18,96.93,96.93,16294.0,86.9977,86.9977,86.7739,86.7739,16294.0
2015-11-30 12:40:00,96.91,97.02,96.88,96.93,24673.0,86.756,86.8545,86.7292,86.7739,24673.0
2015-11-30 12:50:00,96.91,96.97,96.84,96.87,15663.0,86.756,86.8097,86.6934,86.7202,15663.0
2015-11-30 13:00:00,96.87,97.0,96.84,96.98,22786.0,86.7202,86.8366,86.6934,86.8187,22786.0
2015-11-30 13:10:00,96.98,97.11,96.98,97.06,15857.0,86.8187,86.9351,86.8187,86.8903,15857.0
2015-11-30 13:20:00,97.05,97.22,96.96,97.22,40043.0,86.8814,87.0336,86.8008,87.0336,40043.0
2015-11-30 13:30:00,97.21,97.27,97.18,97.18,19209.0,87.0246,87.0783,86.9977,86.9977,19209.0
2015-11-30 13:40:00,97.19,97.44,97.18,97.43,25005.0,87.0067,87.2305,86.9977,87.2215,25005.0
2015-11-30 13:50:00,97.46,97.47,97.31,97.38,27452.0,87.2484,87.2574,87.1141,87.1768,27452.0
2015-11-30 14:00:00,97.36,97.39,97.29,97.39,31646.0,87.1589,87.1857,87.0962,87.1857,31646.0
2015-11-30 14:10:00,97.39,97.44,97.37,97.37,27677.0,87.1857,87.2305,87.1678,87.1678,27677.0
2015-11-30 14:20:00,97.37,97.38,97.23,97.23,16736.0,87.1678,87.1768,87.0425,87.0425,16736.0
2015-11-30 14:30:00,97.21,97.23,97.09,97.11,19686.0,87.0246,87.0425,86.9172,86.9351,19686.0
2015-11-30 14:40:00,97.11,97.13,96.94,96.95,23570.0,86.9351,86.953,86.7829,86.7918,23570.0
2015-11-30 14:50:00,96.94,96.97,96.71,96.71,24515.0,86.7829,86.8097,86.577,86.577,24515.0
2015-11-30 15:00:00,96.7,96.78,96.68,96.77,33642.0,86.568,86.6397,86.5501,86.6307,33642.0
2015-11-30 15:10:00,96.76,96.82,96.71,96.72,29803.0,86.6218,86.6755,86.577,86.5859,29803.0
2015-11-30 15:20:00,96.72,96.81,96.7,96.73,44155.0,86.5859,86.6665,86.568,86.5949,44155.0
2015-11-30 15:30:00,96.74,96.96,96.69,96.9,75246.0,86.6038,86.8008,86.5591,86.7471,75246.0
2015-11-30 15:40:00,96.91,96.92,96.58,96.73,104175.0,86.756,86.765,86.4606,86.5949,104175.0
2015-11-30 15:50:00,96.72,96.72,96.47,96.47,262021.0,86.5859,86.5859,86.3621,86.3621,262021.0
2015-12-01 09:30:00,97.34,97.63,96.84,97.57,34267.0,87.141,87.4006,86.6934,87.3469,34267.0
2015-12-01 09:40:00,97.55,97.83,97.48,97.7,17396.0,87.329,87.5796,87.2663,87.4633,17396.0
2015-12-01 09:50:00,97.72,97.86,97.25,97.26,32978.0,87.4812,87.6065,87.0604,87.0694,32978.0
2015-12-01 10:00:00,97.26,97.27,97.1,97.17,32004.0,87.0694,87.0783,86.9261,86.9888,32004.0
2015-12-01 10:10:00,97.15,97.22,96.75,96.82,18391.0,86.9709,87.0336,86.6128,86.6755,18391.0
2015-12-01 10:20:00,96.83,96.97,96.81,96.85,16472.0,86.6844,86.8097,86.6665,86.7023,16472.0
2015-12-01 10:30:00,96.84,97.03,96.74,97.01,16690.0,86.6934,86.8635,86.6038,86.8456,16690.0
2015-12-01 10:40:00,97.0,97.21,96.99,97.13,17419.0,86.8366,87.0246,86.8277,86.953,17419.0
2015-12-01 10:50:00,97.12,97.13,96.85,96.96,18846.0,86.944,86.953,86.7023,86.8008,18846.0
2015-12-01 11:00:00,96.97,96.98,96.59,96.62,25170.0,86.8097,86.8187,86.4696,86.4964,25170.0
2015-12-01 11:10:00,96.58,96.7,96.56,96.7,18188.0,86.4606,86.568,86.4427,86.568,18188.0
2015-12-01 11:20:00,96.73,96.79,96.56,96.63,22086.0,86.5949,86.6486,86.4427,86.5054,22086.0
2015-12-01 11:30:00,96.63,96.67,96.53,96.55,16617.0,86.5054,86.5412,86.4158,86.4338,16617.0
2015-12-01 11:40:00,96.52,96.77,96.49,96.72,18464.0,86.4069,86.6307,86.38,86.5859,18464.0
2015-12-01 11:50:00,96.72,96.72,96.52,96.58,45929.0,86.5859,86.5859,86.4069,86.4606,45929.0
2015-12-01 12:00:00,96.58,96.66,96.55,96.57,42309.0,86.4606,86.5322,86.4338,86.4517,42309.0
2015-12-01 12:10:00,96.57,96.6,96.5,96.5,20413.0,86.4517,86.4785,86.389,86.389,20413.0
2015-12-01 12:20:00,96.49,96.57,96.46,96.48,23536.0,86.38,86.4517,86.3532,86.3711,23536.0
2015-12-01 12:30:00,96.48,96.63,96.47,96.58,22179.0,86.3711,86.5054,86.3621,86.4606,22179.0
2015-12-01 12:40:00,96.6,96.69,96.6,96.67,13367.0,86.4785,86.5591,86.4785,86.5412,13367.0
2015-12-01 12:50:00,96.67,96.74,96.63,96.71,17534.0,86.5412,86.6038,86.5054,86.577,17534.0
2015-12-01 13:00:00,96.71,96.74,96.65,96.68,15853.0,86.577,86.6038,86.5233,86.5501,15853.0
2015-12-01 13:10:00,96.68,96.69,96.6,96.61,10338.0,86.5501,86.5591,86.4785,86.4875,10338.0
2015-12-01 13:20:00,96.61,96.66,96.57,96.66,12704.0,86.4875,86.5322,86.4517,86.5322,12704.0
2015-12-01 13:30:00,96.64,96.64,96.48,96.63,12642.0,86.5143,86.5143,86.3711,86.5054,12642.0
2015-12-01 13:40:00,96.65,96.71,96.6,96.68,13201.0,86.5233,86.577,86.4785,86.5501,13201.0
2015-12-01 13:50:00,96.67,96.73,96.64,96.65,13107.0,86.5412,86.5949,86.5143,86.5233,13107.0
2015-12-01 14:00:00,96.63,96.79,96.62,96.75,19496.0,86.5054,86.6486,86.4964,86.6128,19496.0
2015-12-01 14:10:00,96.75,96.79,96.71,96.79,16613.0,86.6128,86.6486,86.577,86.6486,16613.0
2015-12-01 14:20:00,96.79,96.87,96.78,96.79,20486.0,86.6486,86.7202,86.6397,86.6486,20486.0
2015-12-01 14:30:00,96.8,96.83,96.7,96.71,21949.0,86.6576,86.6844,86.568,86.577,21949.0
2015-12-01 14:40:00,96.71,96.73,96.64,96.7,24638.0,86.577,86.5949,86.5143,86.568,24638.0
2015-12-01 14:50:00,96.7,96.71,96.62,96.63,20057.0,86.568,86.577,86.4964,86.5054,20057.0
2015-12-01 15:00:00,96.64,96.85,96.64,96.82,35124.0,86.5143,86.7023,86.5143,86.6755,35124.0
2015-12-01 15:10:00,96.82,96.91,96.79,96.89,26491.0,86.6755,86.756,86.6486,86.7381,26491.0
2015-12-01 15:20:00,96.88,96.89,96.76,96.78,48890.0,86.7292,86.7381,86.6218,86.6397,48890.0
2015-12-01 15:30:00,96.78,96.88,96.73,96.78,65378.0,86.6397,86.7292,86.5949,86.6397,65378.0
2015-12-01 15:40:00,96.79,96.8,96.67,96.69,81752.0,86.6486,86.6576,86.5412,86.5591,81752.0
2015-12-01 15:50:00,96.69,96.83,96.69,96.78,115461.0,86.5591,86.6844,86.5591,86.6397,115461.0
2015-12-02 09:30:00,96.95,97.16,96.78,97.09,27239.0,86.7918,86.9798,86.6397,86.9172,27239.0
2015-12-02 09:40:00,97.07,97.17,96.89,96.96,31071.0,86.8993,86.9888,86.7381,86.8008,31071.0
2015-12-02 09:50:00,96.98,96.98,96.83,96.96,7928.0,86.8187,86.8187,86.6844,86.8008,7928.0
2015-12-02 10:00:00,96.97,97.0,96.76,96.78,11305.0,86.8097,86.8366,86.6218,86.6397,11305.0
2015-12-02 10:10:00,96.82,96.87,96.74,96.81,14928.0,86.6755,86.7202,86.6038,86.6665,14928.0
2015-12-02 10:20:00,96.81,96.83,96.73,96.77,36714.0,86.6665,86.6844,86.5949,86.6307,36714.0
2015-12-02 10:30:00,96.79,96.8,96.64,96.72,43016.0,86.6486,86.6576,86.5143,86.5859,43016.0
2015-12-02 10:40:00,96.73,96.95,96.73,96.9,19648.0,86.5949,86.7918,86.5949,86.7471,19648.0
2015-12-02 10:50:00,96.91,97.03,96.89,97.0,12784.0,86.756,86.8635,86.7381,86.8366,12784.0
2015-12-02 11:00:00,96.98,97.0,96.75,96.79,26653.0,86.8187,86.8366,86.6128,86.6486,26653.0
2015-12-02 11:10:00,96.8,96.91,96.79,96.85,10937.0,86.6576,86.756,86.6486,86.7023,10937.0
2015-12-02 11:20:00,96.84,96.93,96.82,96.85,12804.0,86.6934,86.7739,86.6755,86.7023,12804.0
2015-12-02 11:30:00,96.87,96.87,96.76,96.82,8102.0,86.7202,86.7202,86.6218,86.6755,8102.0
2015-12-02 11:40:00,96.85,96.86,96.7,96.73,12587.0,86.7023,86.7113,86.568,86.5949,12587.0
2015-12-02 11:50:00,96.74,96.86,96.7,96.86,12732.0,86.6038,86.7113,86.568,86.7113,12732.0
2015-12-02 12:00:00,96.86,96.99,96.86,96.91,47892.0,86.7113,86.8277,86.7113,86.756,47892.0
2015-12-02 12:10:00,96.91,96.92,96.75,96.78,25595.0,86.756,86.765,86.6128,86.6397,25595.0
2015-12-02 12:20:00,96.79,96.85,96.71,96.82,12971.0,86.6486,86.7023,86.577,86.6755,12971.0
2015-12-02 12:30:00,96.81,96.85,96.76,96.85,10349.0,86.6665,86.7023,86.6218,86.7023,10349.0
2015-12-02 12:40:00,96.84,96.88,96.78,96.87,18223.0,86.6934,86.7292,86.6397,86.7202,18223.0
2015-12-02 12:50:00,96.87,96.94,96.83,96.87,13316.0,86.7202,86.7829,86.6844,86.7202,13316.0
2015-12-02 13:00:00,96.84,96.84,96.72,96.73,9656.0,86.6934,86.6934,86.5859,86.5949,9656.0
2015-12-02 13:10:00,96.73,96.83,96.68,96.83,6775.0,86.5949,86.6844,86.5501,86.6844,6775.0
2015-12-02 13:20:00,96.82,96.87,96.8,96.86,8410.0,86.6755,86.7202,86.6576,86.7113,8410.0
2015-12-02 13:30:00,96.85,96.85,96.75,96.76,10209.0,86.7023,86.7023,86.6128,86.6218,10209.0
2015-12-02 13:40:00,96.76,96.8,96.69,96.74,10870.0,86.6218,86.6576,86.5591,86.6038,10870.0
2015-12-02 13:50:00,96.73,96.73,96.61,96.62,18744.0,86.5949,86.5949,86.4875,86.4964,18744.0
2015-12-02 14:00:00,96.62,96.62,96.44,96.5,13412.0,86.4964,86.4964,86.3353,86.389,13412.0
2015-12-02 14:10:00,96.49,96.49,96.31,96.36,30359.0,86.38,86.38,86.2189,86.2637,30359.0
2015-12-02 14:20:00,96.34,96.46,96.29,96.35,14678.0,86.2458,86.3532,86.201,86.2547,14678.0
2015-12-02 14:30:00,96.35,96.38,96.26,96.34,13563.0,86.2547,86.2816,86.1741,86.2458,13563.0
2015-12-02 14:40:00,96.33,96.36,96.14,96.2,19800.0,86.2368,86.2637,86.0667,86.1204,19800.0
2015-12-02 14:50:00,96.19,96.28,96.11,96.13,14621.0,86.1115,86.192,86.0399,86.0578,14621.0
2015-12-02 15:00:00,96.15,96.27,96.12,96.26,15490.0,86.0757,86.1831,86.0488,86.1741,15490.0
2015-12-02 15:10:00,96.26,96.43,96.25,96.35,22078.0,86.1741,86.3263,86.1652,86.2547,22078.0
2015-12-02 15:20:00,96.34,96.39,96.26,96.26,24395.0,86.2458,86.2905,86.1741,86.1741,24395.0
2015-12-02 15:30:00,96.26,96.31,96.15,96.2,37669.0,86.1741,86.2189,86.0757,86.1204,37669.0
2015-12-02 15:40:00,96.21,96.33,96.13,96.17,42806.0,86.1294,86.2368,86.0578,86.0936,42806.0
2015-12-02 15:50:00,96.16,96.28,96.11,96.28,111563.0,86.0846,86.192,86.0399,86.192,111563.0
2015-12-03 09:30:00,96.26,96.56,96.03,96.07,35899.0,86.1741,86.4427,85.9682,86.004,35899.0
2015-12-03 09:40:00,96.08,96.25,95.75,95.75,22289.0,86.013,86.1652,85.7176,85.7176,22289.0
2015-12-03 09:50:00,95.72,95.82,95.16,95.24,116000.0,85.6907,85.7802,85.1894,85.261,116000.0
2015-12-03 10:00:00,95.24,95.31,94.86,94.91,70414.0,85.261,85.3237,84.9208,84.9656,70414.0
2015-12-03 10:10:00,94.9,94.96,94.8,94.81,54267.0,84.9566,85.0103,84.8671,84.8761,54267.0
2015-12-03 10:20:00,94.79,94.96,94.77,94.83,30499.0,84.8582,85.0103,84.8403,84.894,30499.0
2015-12-03 10:30:00,94.84,94.95,94.6,94.62,35217.0,84.9029,85.0014,84.6881,84.706,35217.0
2015-12-03 10:40:00,94.55,94.72,94.42,94.57,87152.0,84.6433,84.7955,84.5269,84.6612,87152.0
2015-12-03 10:50:00,94.58,94.75,94.48,94.5,115807.0,84.6702,84.8224,84.5806,84.5985,115807.0
2015-12-03 11:00:00,94.52,94.85,94.32,94.77,88289.0,84.6165,84.9119,84.4374,84.8403,88289.0
2015-12-03 11:10:00,94.77,94.92,94.63,94.64,85586.0,84.8403,84.9745,84.7149,84.7239,85586.0
2015-12-03 11:20:00,94.64,94.83,94.61,94.81,43220.0,84.7239,84.894,84.697,84.8761,43220.0
2015-12-03 11:30:00,94.82,94.82,94.11,94.13,50332.0,84.885,84.885,84.2494,84.2673,50332.0
2015-12-03 11:40:00,94.11,94.15,93.83,93.95,60372.0,84.2494,84.2852,83.9987,84.1062,60372.0
2015-12-03 11:50:00,93.96,94.06,93.88,93.97,56627.0,84.1151,84.2046,84.0435,84.1241,56627.0
2015-12-03 12:00:00,93.98,94.02,93.77,93.77,41519.0,84.133,84.1688,83.945,83.945,41519.0
2015-12-03 12:10:00,93.77,93.82,93.57,93.61,27096.0,83.945,83.9898,83.766,83.8018,27096.0
2015-12-03 12:20:00,93.61,93.61,93.33,93.43,40904.0,83.8018,83.8018,83.5511,83.6407,40904.0
2015-12-03 12:30:00,93.46,93.59,93.39,93.59,23385.0,83.6675,83.7839,83.6048,83.7839,23385.0
2015-12-03 12:40:00,93.58,93.61,93.39,93.39,24175.0,83.7749,83.8018,83.6048,83.6048,24175.0
2015-12-03 12:50:00,93.39,93.42,93.23,93.23,27472.0,83.6048,83.6317,83.4616,83.4616,27472.0
2015-12-03 13:00:00,93.25,93.25,93.0,93.01,34139.0,83.4795,83.4795,83.2557,83.2647,34139.0
2015-12-03 13:10:00,93.04,93.15,93.01,93.15,28624.0,83.2915,83.39,83.2647,83.39,28624.0
2015-12-03 13:20:00,93.15,93.39,93.15,93.39,15074.0,83.39,83.6048,83.39,83.6048,15074.0
2015-12-03 13:30:00,93.39,93.41,93.12,93.14,54756.0,83.6048,83.6228,83.3631,83.381,54756.0
2015-12-03 13:40:00,93.14,93.23,93.01,93.06,43983.0,83.381,83.4616,83.2647,83.3094,43983.0
2015-12-03 13:50:00,93.03,93.08,92.96,93.03,86547.0,83.2826,83.3273,83.2199,83.2826,86547.0
2015-12-03 14:00:00,93.02,93.04,92.63,92.7,54601.0,83.2736,83.2915,82.9245,82.9871,54601.0
2015-12-03 14:10:00,92.7,92.86,92.68,92.8,27099.0,82.9871,83.1304,82.9692,83.0767,27099.0
2015-12-03 14:20:00,92.8,92.84,92.55,92.7,36796.0,83.0767,83.1125,82.8529,82.9871,36796.0
2015-12-03 14:30:00,92.71,92.74,92.58,92.7,40292.0,82.9961,83.023,82.8797,82.9871,40292.0
2015-12-03 14:40:00,92.71,92.72,92.43,92.51,33556.0,82.9961,83.0051,82.7454,82.8171,33556.0
2015-12-03 14:50:00,92.52,92.83,92.5,92.81,28730.0,82.826,83.1035,82.8081,83.0856,28730.0
2015-12-03 15:00:00,92.79,92.91,92.67,92.72,44215.0,83.0677,83.1751,82.9603,83.0051,44215.0
2015-12-03 15:10:00,92.72,92.76,92.53,92.53,67017.0,83.0051,83.0409,82.835,82.835,67017.0
2015-12-03 15:20:00,92.52,92.7,92.47,92.52,48124.0,82.826,82.9871,82.7812,82.826,48124.0
2015-12-03 15:30:00,92.51,92.68,92.43,92.66,64911.0,82.8171,82.9692,82.7454,82.9513,64911.0
2015-12-03 15:40:00,92.65,92.65,92.46,92.65,103302.0,82.9424,82.9424,82.7723,82.9424,103302.0
2015-12-03 15:50:00,92.65,92.66,92.47,92.61,223905.0,82.9424,82.9513,82.7812,82.9066,223905.0
2015-12-04 09:30:00,92.85,93.35,92.67,93.3,28470.0,83.1214,83.569,82.9603,83.5243,28470.0
2015-12-04 09:40:00,93.33,93.86,93.32,93.61,23441.0,83.5511,84.0256,83.5422,83.8018,23441.0
2015-12-04 09:50:00,93.58,93.74,93.37,93.39,23604.0,83.7749,83.9182,83.5869,83.6048,23604.0
2015-12-04 10:00:00,93.4,93.43,92.94,92.94,32867.0,83.6138,83.6407,83.202,83.202,32867.0
2015-12-04 10:10:00,92.95,93.23,92.95,93.22,54352.0,83.211,83.4616,83.211,83.4527,54352.0
2015-12-04 10:20:00,93.25,93.25,93.1,93.1,30304.0,83.4795,83.4795,83.3452,83.3452,30304.0
2015-12-04 10:30:00,93.11,93.43,93.02,93.38,21185.0,83.3542,83.6407,83.2736,83.5959,21185.0
2015-12-04 10:40:00,93.39,93.39,93.07,93.09,29067.0,83.6048,83.6048,83.3184,83.3363,29067.0
2015-12-04 10:50:00,93.1,93.2,93.02,93.2,32435.0,83.3452,83.4348,83.2736,83.4348,32435.0
2015-12-04 11:00:00,93.19,93.29,92.98,93.0,58904.0,83.4258,83.5153,83.2378,83.2557,58904.0
2015-12-04 11:10:00,92.99,93.15,92.97,93.07,37664.0,83.2468,83.39,83.2289,83.3184,37664.0
2015-12-04 11:20:00,93.03,93.12,92.92,92.94,26568.0,83.2826,83.3631,83.1841,83.202,26568.0
2015-12-04 11:30:00,92.95,92.97,92.87,92.96,13417.0,83.211,83.2289,83.1393,83.2199,13417.0
2015-12-04 11:40:00,92.95,93.1,92.9,93.0,14813.0,83.211,83.3452,83.1662,83.2557,14813.0
2015-12-04 11:50:00,93.01,93.08,93.0,93.05,9175.0,83.2647,83.3273,83.2557,83.3005,9175.0
2015-12-04 12:00:00,93.07,93.08,92.96,93.05,11473.0,83.3184,83.3273,83.2199,83.3005,11473.0
2015-12-04 12:10:00,93.03,93.21,93.03,93.07,15061.0,83.2826,83.4437,83.2826,83.3184,15061.0
2015-12-04 12:20:00,93.09,93.16,93.04,93.09,11027.0,83.3363,83.3989,83.2915,83.3363,11027.0
2015-12-04 12:30:00,93.1,93.58,93.1,93.58,12715.0,83.3452,83.7749,83.3452,83.7749,12715.0
2015-12-04 12:40:00,93.61,93.81,93.59,93.81,16137.0,83.8018,83.9808,83.7839,83.9808,16137.0
2015-12-04 12:50:00,93.8,94.07,93.8,94.04,21196.0,83.9719,84.2136,83.9719,84.1867,21196.0
2015-12-04 13:00:00,94.04,94.21,93.99,94.21,17271.0,84.1867,84.3389,84.142,84.3389,17271.0
2015-12-04 13:10:00,94.19,94.29,94.06,94.09,18229.0,84.321,84.4106,84.2046,84.2315,18229.0
2015-12-04 13:20:00,94.06,94.23,94.05,94.21,18921.0,84.2046,84.3568,84.1957,84.3389,18921.0
2015-12-04 13:30:00,94.21,94.22,94.06,94.1,10991.0,84.3389,84.3479,84.2046,84.2405,10991.0
2015-12-04 13:40:00,94.08,94.17,94.05,94.1,12195.0,84.2226,84.3031,84.1957,84.2405,12195.0
2015-12-04 13:50:00,94.08,94.14,94.05,94.07,10891.0,84.2226,84.2763,84.1957,84.2136,10891.0
2015-12-04 14:00:00,94.09,94.13,94.01,94.03,15111.0,84.2315,84.2673,84.1599,84.1778,15111.0
2015-12-04 14:10:00,94.03,94.1,94.0,94.0,10755.0,84.1778,84.2405,84.1509,84.1509,10755.0
2015-12-04 14:20:00,94.01,94.1,93.95,94.1,11939.0,84.1599,84.2405,84.1062,84.2405,11939.0
2015-12-04 14:30:00,94.14,94.24,94.09,94.22,17346.0,84.2763,84.3658,84.2315,84.3479,17346.0
2015-12-04 14:40:00,94.24,94.26,94.16,94.21,31048.0,84.3658,84.3837,84.2942,84.3389,31048.0
2015-12-04 14:50:00,94.18,94.26,94.14,94.17,24421.0,84.3121,84.3837,84.2763,84.3031,24421.0
2015-12-04 15:00:00,94.16,94.33,94.12,94.32,23726.0,84.2942,84.4464,84.2584,84.4374,23726.0
2015-12-04 15:10:00,94.31,94.38,94.3,94.35,17531.0,84.4285,84.4911,84.4195,84.4643,17531.0
2015-12-04 15:20:00,94.33,94.34,94.17,94.28,18756.0,84.4464,84.4553,84.3031,84.4016,18756.0
2015-12-04 15:30:00,94.27,94.29,94.12,94.18,40980.0,84.3926,84.4106,84.2584,84.3121,40980.0
2015-12-04 15:40:00,94.18,94.37,94.15,94.24,62430.0,84.3121,84.4822,84.2852,84.3658,62430.0
2015-12-04 15:50:00,94.26,94.38,94.24,94.31,96852.0,84.3837,84.4911,84.3658,84.4285,96852.0
2015-12-07 09:30:00,94.37,94.79,93.72,94.41,26983.0,84.4822,84.8582,83.9003,84.518,26983.0
2015-12-07 09:40:00,94.43,94.43,94.17,94.24,13093.0,84.5359,84.5359,84.3031,84.3658,13093.0
2015-12-07 09:50:00,94.19,94.27,94.03,94.24,14068.0,84.321,84.3926,84.1778,84.3658,14068.0
2015-12-07 10:00:00,94.22,94.28,94.07,94.1,8153.0,84.3479,84.4016,84.2136,84.2405,8153.0
2015-12-07 10:10:00,94.11,94.25,94.11,94.24,13792.0,84.2494,84.3747,84.2494,84.3658,13792.0
2015-12-07 10:20:00,94.21,94.23,94.02,94.18,10540.0,84.3389,84.3568,84.1688,84.3121,10540.0
2015-12-07 10:30:00,94.21,94.21,94.07,94.19,13099.0,84.3389,84.3389,84.2136,84.321,13099.0
2015-12-07 10:40:00,94.18,94.25,94.11,94.12,8593.0,84.3121,84.3747,84.2494,84.2584,8593.0
2015-12-07 10:50:00,94.15,94.16,94.04,94.14,8218.0,84.2852,84.2942,84.1867,84.2763,8218.0
2015-12-07 11:00:00,94.13,94.15,93.92,94.0,23685.0,84.2673,84.2852,84.0793,84.1509,23685.0
2015-12-07 11:10:00,93.98,94.01,93.77,93.83,9904.0,84.133,84.1599,83.945,83.9987,9904.0
2015-12-07 11:20:00,93.86,93.86,93.67,93.68,7848.0,84.0256,84.0256,83.8555,83.8645,7848.0
2015-12-07 11:30:00,93.72,93.98,93.72,93.98,5368.0,83.9003,84.133,83.9003,84.133,5368.0
2015-12-07 11:40:00,93.96,94.01,93.89,93.95,7411.0,84.1151,84.1599,84.0525,84.1062,7411.0
2015-12-07 11:50:00,93.93,94.0,93.9,94.0,6779.0,84.0883,84.1509,84.0614,84.1509,6779.0
2015-12-07 12:00:00,94.0,94.06,93.96,93.97,11487.0,84.1509,84.2046,84.1151,84.1241,11487.0
2015-12-07 12:10:00,93.96,94.02,93.92,93.98,42294.0,84.1151,84.1688,84.0793,84.133,42294.0
2015-12-07 12:20:00,93.99,94.01,93.9,93.98,7924.0,84.142,84.1599,84.0614,84.133,7924.0
2015-12-07 12:30:00,93.99,93.99,93.82,93.82,60769.0,84.142,84.142,83.9898,83.9898,60769.0
2015-12-07 12:40:00,93.8,93.81,93.71,93.72,20872.0,83.9719,83.9808,83.8913,83.9003,20872.0
2015-12-07 12:50:00,93.7,93.74,93.55,93.64,12527.0,83.8824,83.9182,83.7481,83.8287,12527.0
2015-12-07 13:00:00,93.65,93.93,93.62,93.93,38782.0,83.8376,84.0883,83.8108,84.0883,38782.0
2015-12-07 13:10:00,93.9,93.95,93.71,93.78,8866.0,84.0614,84.1062,83.8913,83.954,8866.0
2015-12-07 13:20:00,93.77,93.86,93.72,93.86,6450.0,83.945,84.0256,83.9003,84.0256,6450.0
2015-12-07 13:30:00,93.87,93.87,93.72,93.8,4817.0,84.0346,84.0346,83.9003,83.9719,4817.0
2015-12-07 13:40:00,93.79,93.79,93.64,93.69,13010.0,83.9629,83.9629,83.8287,83.8734,13010.0
2015-12-07 13:50:00,93.67,93.88,93.66,93.88,17511.0,83.8555,84.0435,83.8466,84.0435,17511.0
2015-12-07 14:00:00,93.89,93.94,93.77,93.9,10665.0,84.0525,84.0972,83.945,84.0614,10665.0
2015-12-07 14:10:00,93.85,93.87,93.78,93.82,9598.0,84.0167,84.0346,83.954,83.9898,9598.0
2015-12-07 14:20:00,93.81,93.88,93.76,93.84,10302.0,83.9808,84.0435,83.9361,84.0077,10302.0
2015-12-07 14:30:00,93.87,93.92,93.76,93.87,11509.0,84.0346,84.0793,83.9361,84.0346,11509.0
2015-12-07 14:40:00,93.86,93.86,93.72,93.76,13116.0,84.0256,84.0256,83.9003,83.9361,13116.0
2015-12-07 14:50:00,93.76,93.79,93.69,93.7,13546.0,83.9361,83.9629,83.8734,83.8824,13546.0
2015-12-07 15:00:00,93.71,93.76,93.66,93.73,15466.0,83.8913,83.9361,83.8466,83.9092,15466.0
2015-12-07 15:10:00,93.72,93.8,93.63,93.8,93081.0,83.9003,83.9719,83.8197,83.9719,93081.0
2015-12-07 15:20:00,93.8,93.96,93.78,93.96,17800.0,83.9719,84.1151,83.954,84.1151,17800.0
2015-12-07 15:30:00,93.96,93.99,93.81,93.9,32418.0,84.1151,84.142,83.9808,84.0614,32418.0
2015-12-07 15:40:00,93.91,94.16,93.89,94.15,38491.0,84.0704,84.2942,84.0525,84.2852,38491.0
2015-12-07 15:50:00,94.14,94.19,94.05,94.13,67341.0,84.2763,84.321,84.1957,84.2673,67341.0
2015-12-08 09:30:00,93.68,93.84,93.01,93.29,32083.0,83.8645,84.0077,83.2647,83.5153,32083.0
2015-12-08 09:40:00,93.3,93.66,93.2,93.63,15340.0,83.5243,83.8466,83.4348,83.8197,15340.0
2015-12-08 09:50:00,93.58,93.71,93.46,93.48,12808.0,83.7749,83.8913,83.6675,83.6854,12808.0
2015-12-08 10:00:00,93.46,93.56,93.42,93.45,20905.0,83.6675,83.757,83.6317,83.6586,20905.0
2015-12-08 10:10:00,93.43,93.5,93.15,93.15,8053.0,83.6407,83.7033,83.39,83.39,8053.0
2015-12-08 10:20:00,93.1,93.2,93.03,93.2,11158.0,83.3452,83.4348,83.2826,83.4348,11158.0
2015-12-08 10:30:00,93.14,93.44,93.09,93.31,11986.0,83.381,83.6496,83.3363,83.5332,11986.0
2015-12-08 10:40:00,93.31,93.5,93.3,93.41,22112.0,83.5332,83.7033,83.5243,83.6228,22112.0
2015-12-08 10:50:00,93.42,93.48,93.37,93.48,13368.0,83.6317,83.6854,83.5869,83.6854,13368.0
2015-12-08 11:00:00,93.49,93.94,93.49,93.94,17615.0,83.6944,84.0972,83.6944,84.0972,17615.0
2015-12-08 11:10:00,93.9,93.9,93.73,93.81,13027.0,84.0614,84.0614,83.9092,83.9808,13027.0
2015-12-08 11:20:00,93.8,93.87,93.52,93.52,10840.0,83.9719,84.0346,83.7212,83.7212,10840.0
2015-12-08 11:30:00,93.48,93.51,93.33,93.38,11385.0,83.6854,83.7123,83.5511,83.5959,11385.0
2015-12-08 11:40:00,93.38,93.55,93.37,93.39,14562.0,83.5959,83.7481,83.5869,83.6048,14562.0
2015-12-08 11:50:00,93.39,93.55,93.33,93.5,17002.0,83.6048,83.7481,83.5511,83.7033,17002.0
2015-12-08 12:00:00,93.51,93.52,93.41,93.5,8611.0,83.7123,83.7212,83.6228,83.7033,8611.0
2015-12-08 12:10:00,93.49,93.53,93.38,93.42,9893.0,83.6944,83.7302,83.5959,83.6317,9893.0
2015-12-08 12:20:00,93.4,93.56,93.38,93.56,6681.0,83.6138,83.757,83.5959,83.757,6681.0
2015-12-08 12:30:00,93.54,93.62,93.47,93.6,9497.0,83.7391,83.8108,83.6765,83.7928,9497.0
2015-12-08 12:40:00,93.61,93.65,93.5,93.54,7703.0,83.8018,83.8376,83.7033,83.7391,7703.0
2015-12-08 12:50:00,93.55,93.63,93.53,93.57,7561.0,83.7481,83.8197,83.7302,83.766,7561.0
2015-12-08 13:00:00,93.59,93.72,93.58,93.72,5308.0,83.7839,83.9003,83.7749,83.9003,5308.0
2015-12-08 13:10:00,93.71,93.79,93.55,93.55,8143.0,83.8913,83.9629,83.7481,83.7481,8143.0
2015-12-08 13:20:00,93.53,93.61,93.44,93.56,11223.0,83.7302,83.8018,83.6496,83.757,11223.0
2015-12-08 13:30:00,93.56,93.74,93.56,93.7,5914.0,83.757,83.9182,83.757,83.8824,5914.0
2015-12-08 13:40:00,93.71,93.71,93.54,93.58,9825.0,83.8913,83.8913,83.7391,83.7749,9825.0
2015-12-08 13:50:00,93.57,93.64,93.53,93.62,12101.0,83.766,83.8287,83.7302,83.8108,12101.0
2015-12-08 14:00:00,93.65,93.78,93.63,93.78,18890.0,83.8376,83.954,83.8197,83.954,18890.0
2015-12-08 14:10:00,93.78,93.82,93.7,93.74,8708.0,83.954,83.9898,83.8824,83.9182,8708.0
2015-12-08 14:20:00,93.73,93.73,93.62,93.62,9389.0,83.9092,83.9092,83.8108,83.8108,9389.0
2015-12-08 14:30:00,93.63,93.63,93.5,93.57,21172.0,83.8197,83.8197,83.7033,83.766,21172.0
2015-12-08 14:40:00,93.57,93.59,93.49,93.51,20034.0,83.766,83.7839,83.6944,83.7123,20034.0
2015-12-08 14:50:00,93.51,93.6,93.47,93.5,20841.0,83.7123,83.7928,83.6765,83.7033,20841.0
2015-12-08 15:00:00,93.48,93.52,93.42,93.51,16501.0,83.6854,83.7212,83.6317,83.7123,16501.0
2015-12-08 15:10:00,93.51,93.53,93.41,93.42,17306.0,83.7123,83.7302,83.6228,83.6317,17306.0
2015-12-08 15:20:00,93.41,93.52,93.39,93.45,13749.0,83.6228,83.7212,83.6048,83.6586,13749.0
2015-12-08 15:30:00,93.43,93.53,93.4,93.43,42482.0,83.6407,83.7302,83.6138,83.6407,42482.0
2015-12-08 15:40:00,93.42,93.58,93.37,93.58,39533.0,83.6317,83.7749,83.5869,83.7749,39533.0
2015-12-08 15:50:00,93.56,93.62,93.47,93.5,58513.0,83.757,83.8108,83.6765,83.7033,58513.0
2015-12-09 09:30:00,93.04,93.34,92.76,93.13,35366.0,83.2915,83.5601,83.0409,83.3721,35366.0
2015-12-09 09:40:00,93.11,93.3,92.97,93.29,29395.0,83.3542,83.5243,83.2289,83.5153,29395.0
2015-12-09 09:50:00,93.31,93.41,93.21,93.28,45364.0,83.5332,83.6228,83.4437,83.5064,45364.0
2015-12-09 10:00:00,93.27,93.4,93.2,93.36,190847.0,83.4974,83.6138,83.4348,83.578,190847.0
2015-12-09 10:10:00,93.39,93.64,93.36,93.4,82187.0,83.6048,83.8287,83.578,83.6138,82187.0
2015-12-09 10:20:00,93.43,93.62,93.31,93.58,59790.0,83.6407,83.8108,83.5332,83.7749,59790.0
2015-12-09 10:30:00,93.62,93.93,93.62,93.83,19228.0,83.8108,84.0883,83.8108,83.9987,19228.0
2015-12-09 10:40:00,93.85,93.88,93.74,93.74,17073.0,84.0167,84.0435,83.9182,83.9182,17073.0
2015-12-09 10:50:00,93.74,93.79,93.66,93.69,11313.0,83.9182,83.9629,83.8466,83.8734,11313.0
2015-12-09 11:00:00,93.71,93.71,93.53,93.54,16670.0,83.8913,83.8913,83.7302,83.7391,16670.0
2015-12-09 11:10:00,93.51,93.64,93.45,93.45,9682.0,83.7123,83.8287,83.6586,83.6586,9682.0
2015-12-09 11:20:00,93.44,93.45,93.31,93.35,9827.0,83.6496,83.6586,83.5332,83.569,9827.0
2015-12-09 11:30:00,93.37,93.43,93.22,93.28,12752.0,83.5869,83.6407,83.4527,83.5064,12752.0
2015-12-09 11:40:00,93.32,93.32,92.84,92.91,21988.0,83.5422,83.5422,83.1125,83.1751,21988.0
2015-12-09 11:50:00,92.98,93.03,92.88,92.96,11966.0,83.2378,83.2826,83.1483,83.2199,11966.0
2015-12-09 12:00:00,92.96,93.09,92.93,93.07,8573.0,83.2199,83.3363,83.193,83.3184,8573.0
2015-12-09 12:10:00,93.06,93.11,92.85,92.85,14298.0,83.3094,83.3542,83.1214,83.1214,14298.0
2015-12-09 12:20:00,92.82,92.82,92.66,92.71,21169.0,83.0946,83.0946,82.9513,82.9961,21169.0
2015-12-09 12:30:00,92.72,92.76,92.58,92.59,24217.0,83.0051,83.0409,82.8797,82.8887,24217.0
2015-12-09 12:40:00,92.59,92.65,92.46,92.62,12137.0,82.8887,82.9424,82.7723,82.9155,12137.0
2015-12-09 12:50:00,92.63,92.63,92.4,92.44,16771.0,82.9245,82.9245,82.7186,82.7544,16771.0
2015-12-09 13:00:00,92.46,92.6,92.25,92.5,29953.0,82.7723,82.8976,82.5843,82.8081,29953.0
2015-12-09 13:10:00,92.47,92.65,92.46,92.54,9148.0,82.7812,82.9424,82.7723,82.8439,9148.0
2015-12-09 13:20:00,92.53,92.62,92.46,92.48,7852.0,82.835,82.9155,82.7723,82.7902,7852.0
2015-12-09 13:30:00,92.5,92.52,92.4,92.49,8301.0,82.8081,82.826,82.7186,82.7991,8301.0
2015-12-09 13:40:00,92.51,92.55,92.37,92.52,12102.0,82.8171,82.8529,82.6917,82.826,12102.0
2015-12-09 13:50:00,92.52,92.65,92.45,92.46,32207.0,82.826,82.9424,82.7633,82.7723,32207.0
2015-12-09 14:00:00,92.46,92.47,92.35,92.35,13031.0,82.7723,82.7812,82.6738,82.6738,13031.0
2015-12-09 14:10:00,92.36,92.44,92.32,92.34,10325.0,82.6828,82.7544,82.647,82.6649,10325.0
2015-12-09 14:20:00,92.35,92.4,92.27,92.35,16818.0,82.6738,82.7186,82.6022,82.6738,16818.0
2015-12-09 14:30:00,92.35,92.43,92.28,92.42,14226.0,82.6738,82.7454,82.6112,82.7365,14226.0
2015-12-09 14:40:00,92.4,92.41,92.25,92.26,13326.0,82.7186,82.7275,82.5843,82.5932,13326.0
2015-12-09 14:50:00,92.27,92.33,92.18,92.25,19683.0,82.6022,82.6559,82.5216,82.5843,19683.0
2015-12-09 15:00:00,92.22,92.37,92.21,92.25,23713.0,82.5574,82.6917,82.5485,82.5843,23713.0
2015-12-09 15:10:00,92.29,92.29,92.15,92.18,24042.0,82.6201,82.6201,82.4948,82.5216,24042.0
2015-12-09 15:20:00,92.2,92.44,92.16,92.41,33605.0,82.5395,82.7544,82.5037,82.7275,33605.0
2015-12-09 15:30:00,92.43,92.62,92.43,92.55,27064.0,82.7454,82.9155,82.7454,82.8529,27064.0
2015-12-09 15:40:00,92.55,92.56,92.25,92.28,67597.0,82.8529,82.8618,82.5843,82.6112,67597.0
2015-12-09 15:50:00,92.27,92.43,92.25,92.34,153564.0,82.6022,82.7454,82.5843,82.6649,153564.0
2015-12-10 09:30:00,92.38,92.88,92.38,92.69,18072.0,82.7007,83.1483,82.7007,82.9782,18072.0
2015-12-10 09:40:00,92.76,92.86,92.66,92.67,21475.0,83.0409,83.1304,82.9513,82.9603,21475.0
2015-12-10 09:50:00,92.67,92.72,92.37,92.47,21059.0,82.9603,83.0051,82.6917,82.7812,21059.0
2015-12-10 10:00:00,92.47,92.56,92.4,92.48,14639.0,82.7812,82.8618,82.7186,82.7902,14639.0
2015-12-10 10:10:00,92.46,92.63,92.41,92.62,17168.0,82.7723,82.9245,82.7275,82.9155,17168.0
2015-12-10 10:20:00,92.61,92.71,92.56,92.63,9508.0,82.9066,82.9961,82.8618,82.9245,9508.0
2015-12-10 10:30:00,92.63,92.79,92.58,92.79,9556.0,82.9245,83.0677,82.8797,83.0677,9556.0
2015-12-10 10:40:00,92.83,93.1,92.83,93.06,11985.0,83.1035,83.3452,83.1035,83.3094,11985.0
2015-12-10 10:50:00,93.07,93.11,92.88,92.93,13106.0,83.3184,83.3542,83.1483,83.193,13106.0
2015-12-10 11:00:00,92.95,93.04,92.91,92.96,17197.0,83.211,83.2915,83.1751,83.2199,17197.0
2015-12-10 11:10:00,92.98,93.17,92.93,93.13,12109.0,83.2378,83.4079,83.193,83.3721,12109.0
2015-12-10 11:20:00,93.16,93.26,93.16,93.19,8062.0,83.3989,83.4885,83.3989,83.4258,8062.0
2015-12-10 11:30:00,93.18,93.21,93.12,93.21,9550.0,83.4169,83.4437,83.3631,83.4437,9550.0
2015-12-10 11:40:00,93.22,93.23,93.0,93.1,10637.0,83.4527,83.4616,83.2557,83.3452,10637.0
2015-12-10 11:50:00,93.09,93.11,92.92,92.95,18639.0,83.3363,83.3542,83.1841,83.211,18639.0
2015-12-10 12:00:00,92.95,93.01,92.81,92.85,20918.0,83.211,83.2647,83.0856,83.1214,20918.0
2015-12-10 12:10:00,92.82,92.88,92.76,92.8,9089.0,83.0946,83.1483,83.0409,83.0767,9089.0
2015-12-10 12:20:00,92.83,92.95,92.74,92.93,8335.0,83.1035,83.211,83.023,83.193,8335.0
2015-12-10 12:30:00,92.95,92.97,92.84,92.9,10341.0,83.211,83.2289,83.1125,83.1662,10341.0
2015-12-10 12:40:00,92.92,93.08,92.9,93.08,10749.0,83.1841,83.3273,83.1662,83.3273,10749.0
2015-12-10 12:50:00,93.08,93.33,93.05,93.26,12275.0,83.3273,83.5511,83.3005,83.4885,12275.0
2015-12-10 13:00:00,93.27,93.29,93.13,93.21,12938.0,83.4974,83.5153,83.3721,83.4437,12938.0
2015-12-10 13:10:00,93.22,93.25,93.12,93.25,7084.0,83.4527,83.4795,83.3631,83.4795,7084.0
2015-12-10 13:20:00,93.24,93.31,93.17,93.22,7859.0,83.4706,83.5332,83.4079,83.4527,7859.0
2015-12-10 13:30:00,93.21,93.27,93.18,93.26,7492.0,83.4437,83.4974,83.4169,83.4885,7492.0
2015-12-10 13:40:00,93.23,93.26,93.21,93.26,7585.0,83.4616,83.4885,83.4437,83.4885,7585.0
2015-12-10 13:50:00,93.29,93.29,93.22,93.24,6354.0,83.5153,83.5153,83.4527,83.4706,6354.0
2015-12-10 14:00:00,93.23,93.28,93.22,93.25,10180.0,83.4616,83.5064,83.4527,83.4795,10180.0
2015-12-10 14:10:00,93.27,93.32,93.19,93.29,12308.0,83.4974,83.5422,83.4258,83.5153,12308.0
2015-12-10 14:20:00,93.3,93.56,93.3,93.54,12184.0,83.5243,83.757,83.5243,83.7391,12184.0
2015-12-10 14:30:00,93.55,93.55,93.46,93.52,12143.0,83.7481,83.7481,83.6675,83.7212,12143.0
2015-12-10 14:40:00,93.53,93.62,93.53,93.55,11454.0,83.7302,83.8108,83.7302,83.7481,11454.0
2015-12-10 14:50:00,93.55,93.55,93.37,93.49,13110.0,83.7481,83.7481,83.5869,83.6944,13110.0
2015-12-10 15:00:00,93.49,93.5,93.19,93.2,12932.0,83.6944,83.7033,83.4258,83.4348,12932.0
2015-12-10 15:10:00,93.19,93.21,93.01,93.02,16107.0,83.4258,83.4437,83.2647,83.2736,16107.0
2015-12-10 15:20:00,93.03,93.05,92.84,92.98,40078.0,83.2826,83.3005,83.1125,83.2378,40078.0
2015-12-10 15:30:00,92.98,92.99,92.83,92.97,35255.0,83.2378,83.2468,83.1035,83.2289,35255.0
2015-12-10 15:40:00,92.97,93.06,92.87,92.93,41550.0,83.2289,83.3094,83.1393,83.193,41550.0
2015-12-10 15:50:00,92.93,93.03,92.79,92.94,73268.0,83.193,83.2826,83.0677,83.202,73268.0
2015-12-11 09:30:00,92.01,92.07,91.67,91.85,31928.0,82.3694,82.4232,82.0651,82.2262,31928.0
2015-12-11 09:40:00,91.83,92.09,91.56,91.67,28500.0,82.2083,82.4411,81.9666,82.0651,28500.0
2015-12-11 09:50:00,91.65,92.0,91.62,92.0,10605.0,82.0472,82.3605,82.0203,82.3605,10605.0
2015-12-11 10:00:00,91.97,92.31,91.85,92.16,19711.0,82.3336,82.638,82.2262,82.5037,19711.0
2015-12-11 10:10:00,92.15,92.26,92.13,92.22,10402.0,82.4948,82.5932,82.4769,82.5574,10402.0
2015-12-11 10:20:00,92.2,92.36,92.08,92.3,23087.0,82.5395,82.6828,82.4321,82.6291,23087.0
2015-12-11 10:30:00,92.33,92.43,92.25,92.26,27362.0,82.6559,82.7454,82.5843,82.5932,27362.0
2015-12-11 10:40:00,92.27,92.4,92.24,92.32,19782.0,82.6022,82.7186,82.5753,82.647,19782.0
2015-12-11 10:50:00,92.31,92.41,92.25,92.25,15065.0,82.638,82.7275,82.5843,82.5843,15065.0
2015-12-11 11:00:00,92.26,92.44,92.14,92.44,18425.0,82.5932,82.7544,82.4858,82.7544,18425.0
2015-12-11 11:10:00,92.42,92.63,92.37,92.52,33384.0,82.7365,82.9245,82.6917,82.826,33384.0
2015-12-11 11:20:00,92.51,92.54,92.44,92.5,104571.0,82.8171,82.8439,82.7544,82.8081,104571.0
2015-12-11 11:30:00,92.51,92.53,92.21,92.33,23865.0,82.8171,82.835,82.5485,82.6559,23865.0
2015-12-11 11:40:00,92.32,92.64,92.3,92.6,8834.0,82.647,82.9334,82.6291,82.8976,8834.0
2015-12-11 11:50:00,92.56,92.58,92.43,92.43,9632.0,82.8618,82.8797,82.7454,82.7454,9632.0
2015-12-11 12:00:00,92.41,92.43,92.16,92.17,11092.0,82.7275,82.7454,82.5037,82.5127,11092.0
2015-12-11 12:10:00,92.16,92.18,92.0,92.01,13350.0,82.5037,82.5216,82.3605,82.3694,13350.0
2015-12-11 12:20:00,92.03,92.14,92.02,92.05,9752.0,82.3873,82.4858,82.3784,82.4053,9752.0
2015-12-11 12:30:00,92.03,92.13,92.0,92.08,12359.0,82.3873,82.4769,82.3605,82.4321,12359.0
2015-12-11 12:40:00,92.08,92.11,91.94,92.06,18212.0,82.4321,82.459,82.3068,82.4142,18212.0
2015-12-11 12:50:00,92.01,92.09,91.97,92.09,9359.0,82.3694,82.4411,82.3336,82.4411,9359.0
2015-12-11 13:00:00,92.07,92.24,92.06,92.2,16335.0,82.4232,82.5753,82.4142,82.5395,16335.0
2015-12-11 13:10:00,92.2,92.2,92.06,92.2,11552.0,82.5395,82.5395,82.4142,82.5395,11552.0
2015-12-11 13:20:00,92.19,92.23,91.93,91.94,10270.0,82.5306,82.5664,82.2978,82.3068,10270.0
2015-12-11 13:30:00,91.92,91.96,91.82,91.93,12123.0,82.2889,82.3247,82.1994,82.2978,12123.0
2015-12-11 13:40:00,91.93,92.06,91.9,91.99,17264.0,82.2978,82.4142,82.271,82.3515,17264.0
2015-12-11 13:50:00,91.97,92.1,91.97,92.08,16434.0,82.3336,82.45,82.3336,82.4321,16434.0
2015-12-11 14:00:00,92.06,92.27,92.05,92.27,46939.0,82.4142,82.6022,82.4053,82.6022,46939.0
2015-12-11 14:10:00,92.26,92.5,92.24,92.5,14308.0,82.5932,82.8081,82.5753,82.8081,14308.0
2015-12-11 14:20:00,92.48,92.48,92.2,92.27,17173.0,82.7902,82.7902,82.5395,82.6022,17173.0
2015-12-11 14:30:00,92.27,92.4,92.23,92.34,16182.0,82.6022,82.7186,82.5664,82.6649,16182.0
2015-12-11 14:40:00,92.32,92.32,92.24,92.27,21060.0,82.647,82.647,82.5753,82.6022,21060.0
2015-12-11 14:50:00,92.28,92.31,92.25,92.27,11993.0,82.6112,82.638,82.5843,82.6022,11993.0
2015-12-11 15:00:00,92.25,92.37,92.18,92.2,44298.0,82.5843,82.6917,82.5216,82.5395,44298.0
2015-12-11 15:10:00,92.2,92.31,92.12,92.12,63672.0,82.5395,82.638,82.4679,82.4679,63672.0
2015-12-11 15:20:00,92.13,92.27,91.96,92.26,33873.0,82.4769,82.6022,82.3247,82.5932,33873.0
2015-12-11 15:30:00,92.25,92.27,92.08,92.12,74282.0,82.5843,82.6022,82.4321,82.4679,74282.0
2015-12-11 15:40:00,92.12,92.23,92.06,92.21,49799.0,82.4679,82.5664,82.4142,82.5485,49799.0
2015-12-11 15:50:00,92.2,92.28,92.11,92.22,82518.0,82.5395,82.6112,82.459,82.5574,82518.0
2015-12-14 09:30:00,90.3,91.78,90.3,91.49,98474.0,80.8386,82.1635,80.8386,81.9039,98474.0
2015-12-14 09:40:00,91.51,91.87,91.08,91.81,83628.0,81.9218,82.2441,81.5369,82.1904,83628.0
2015-12-14 09:50:00,91.76,91.89,91.43,91.57,47264.0,82.1456,82.262,81.8502,81.9755,47264.0
2015-12-14 10:00:00,91.53,91.66,91.23,91.52,75507.0,81.9397,82.0561,81.6712,81.9308,75507.0
2015-12-14 10:10:00,91.52,91.81,90.92,91.23,89462.0,81.9308,82.1904,81.3936,81.6712,89462.0
2015-12-14 10:20:00,91.23,91.29,91.05,91.07,32277.0,81.6712,81.7249,81.51,81.5279,32277.0
2015-12-14 10:30:00,91.06,91.25,91.05,91.23,38414.0,81.519,81.6891,81.51,81.6712,38414.0
2015-12-14 10:40:00,91.21,91.25,90.93,90.93,21317.0,81.6533,81.6891,81.4026,81.4026,21317.0
2015-12-14 10:50:00,90.94,91.17,90.93,91.14,18884.0,81.4116,81.6175,81.4026,81.5906,18884.0
2015-12-14 11:00:00,91.14,91.16,90.88,90.88,37039.0,81.5906,81.6085,81.3578,81.3578,37039.0
2015-12-14 11:10:00,90.88,90.95,90.42,90.45,40456.0,81.3578,81.4205,80.946,80.9729,40456.0
2015-12-14 11:20:00,90.49,90.55,90.33,90.43,32684.0,81.0087,81.0624,80.8655,80.955,32684.0
2015-12-14 11:30:00,90.4,90.53,90.34,90.46,22492.0,80.9281,81.0445,80.8744,80.9818,22492.0
2015-12-14 11:40:00,90.46,90.69,90.4,90.65,19332.0,80.9818,81.1877,80.9281,81.1519,19332.0
2015-12-14 11:50:00,90.68,91.1,90.68,91.03,32731.0,81.1788,81.5548,81.1788,81.4921,32731.0
2015-12-14 12:00:00,90.99,91.34,90.98,91.3,16924.0,81.4563,81.7696,81.4474,81.7338,16924.0
2015-12-14 12:10:00,91.29,91.5,91.26,91.48,43877.0,81.7249,81.9129,81.698,81.895,43877.0
2015-12-14 12:20:00,91.49,91.78,91.32,91.75,34054.0,81.9039,82.1635,81.7517,82.1367,34054.0
2015-12-14 12:30:00,91.77,91.84,91.67,91.69,10830.0,82.1546,82.2173,82.0651,82.083,10830.0
2015-12-14 12:40:00,91.72,91.74,91.55,91.6,37351.0,82.1098,82.1277,81.9576,82.0024,37351.0
2015-12-14 12:50:00,91.59,91.92,91.53,91.89,26100.0,81.9934,82.2889,81.9397,82.262,26100.0
2015-12-14 13:00:00,91.91,92.0,91.73,91.77,19099.0,82.2799,82.3605,82.1188,82.1546,19099.0
2015-12-14 13:10:00,91.75,91.78,91.61,91.68,12459.0,82.1367,82.1635,82.0114,82.074,12459.0
2015-12-14 13:20:00,91.67,91.71,91.5,91.52,20109.0,82.0651,82.1009,81.9129,81.9308,20109.0
2015-12-14 13:30:00,91.53,91.55,91.33,91.34,15085.0,81.9397,81.9576,81.7607,81.7696,15085.0
2015-12-14 13:40:00,91.33,91.34,91.18,91.28,15216.0,81.7607,81.7696,81.6264,81.7159,15216.0
2015-12-14 13:50:00,91.26,91.34,91.24,91.3,10113.0,81.698,81.7696,81.6801,81.7338,10113.0
2015-12-14 14:00:00,91.31,91.31,90.99,91.08,21903.0,81.7428,81.7428,81.4563,81.5369,21903.0
2015-12-14 14:10:00,91.05,91.2,91.03,91.12,17014.0,81.51,81.6443,81.4921,81.5727,17014.0
2015-12-14 14:20:00,91.12,91.16,90.95,90.98,17978.0,81.5727,81.6085,81.4205,81.4474,17978.0
2015-12-14 14:30:00,90.99,91.01,90.9,90.99,13133.0,81.4563,81.4742,81.3757,81.4563,13133.0
2015-12-14 14:40:00,91.01,91.18,90.93,91.18,19210.0,81.4742,81.6264,81.4026,81.6264,19210.0
2015-12-14 14:50:00,91.19,91.42,91.19,91.27,20477.0,81.6354,81.8413,81.6354,81.707,20477.0
2015-12-14 15:00:00,91.27,91.28,90.99,91.01,29829.0,81.707,81.7159,81.4563,81.4742,29829.0
2015-12-14 15:10:00,91.01,91.16,90.95,91.13,36730.0,81.4742,81.6085,81.4205,81.5816,36730.0
2015-12-14 15:20:00,91.13,91.15,91.02,91.07,41247.0,81.5816,81.5996,81.4832,81.5279,41247.0
2015-12-14 15:30:00,91.08,91.41,91.08,91.3,41506.0,81.5369,81.8323,81.5369,81.7338,41506.0
2015-12-14 15:40:00,91.29,91.49,91.11,91.48,38703.0,81.7249,81.9039,81.5637,81.895,38703.0
2015-12-14 15:50:00,91.46,91.47,91.3,91.42,215196.0,81.8771,81.886,81.7338,81.8413,215196.0
2015-12-15 09:30:00,92.13,92.5,91.66,92.26,69443.0,82.4769,82.8081,82.0561,82.5932,69443.0
2015-12-15 09:40:00,92.37,92.81,92.36,92.61,55453.0,82.6917,83.0856,82.6828,82.9066,55453.0
2015-12-15 09:50:00,92.64,92.95,92.57,92.91,36039.0,82.9334,83.211,82.8708,83.1751,36039.0
2015-12-15 10:00:00,92.95,92.99,92.51,92.57,96445.0,83.211,83.2468,82.8171,82.8708,96445.0
2015-12-15 10:10:00,92.55,92.58,92.18,92.24,33435.0,82.8529,82.8797,82.5216,82.5753,33435.0
2015-12-15 10:20:00,92.26,92.3,92.0,92.03,59135.0,82.5932,82.6291,82.3605,82.3873,59135.0
2015-12-15 10:30:00,92.0,92.1,91.93,92.05,34785.0,82.3605,82.45,82.2978,82.4053,34785.0
2015-12-15 10:40:00,92.07,92.29,92.07,92.28,21239.0,82.4232,82.6201,82.4232,82.6112,21239.0
2015-12-15 10:50:00,92.24,92.41,92.24,92.29,43049.0,82.5753,82.7275,82.5753,82.6201,43049.0
2015-12-15 11:00:00,92.27,92.3,92.16,92.25,36874.0,82.6022,82.6291,82.5037,82.5843,36874.0
2015-12-15 11:10:00,92.25,92.28,92.14,92.19,37132.0,82.5843,82.6112,82.4858,82.5306,37132.0
2015-12-15 11:20:00,92.2,92.29,92.11,92.14,21953.0,82.5395,82.6201,82.459,82.4858,21953.0
2015-12-15 11:30:00,92.16,92.27,92.06,92.1,28368.0,82.5037,82.6022,82.4142,82.45,28368.0
2015-12-15 11:40:00,92.1,92.13,91.86,91.86,35860.0,82.45,82.4769,82.2352,82.2352,35860.0
2015-12-15 11:50:00,91.9,92.12,91.88,92.07,24021.0,82.271,82.4679,82.2531,82.4232,24021.0
2015-12-15 12:00:00,92.05,92.28,92.0,92.22,71549.0,82.4053,82.6112,82.3605,82.5574,71549.0
2015-12-15 12:10:00,92.2,92.25,92.14,92.14,22926.0,82.5395,82.5843,82.4858,82.4858,22926.0
2015-12-15 12:20:00,92.12,92.3,92.11,92.3,16419.0,82.4679,82.6291,82.459,82.6291,16419.0
2015-12-15 12:30:00,92.27,92.54,92.27,92.51,30689.0,82.6022,82.8439,82.6022,82.8171,30689.0
2015-12-15 12:40:00,92.51,92.51,92.4,92.49,12737.0,82.8171,82.8171,82.7186,82.7991,12737.0
2015-12-15 12:50:00,92.49,92.51,92.34,92.45,40186.0,82.7991,82.8171,82.6649,82.7633,40186.0
2015-12-15 13:00:00,92.45,92.51,92.39,92.46,20025.0,82.7633,82.8171,82.7096,82.7723,20025.0
2015-12-15 13:10:00,92.44,92.5,92.4,92.45,13183.0,82.7544,82.8081,82.7186,82.7633,13183.0
2015-12-15 13:20:00,92.43,92.5,92.24,92.27,36846.0,82.7454,82.8081,82.5753,82.6022,36846.0
2015-12-15 13:30:00,92.26,92.5,92.26,92.47,22650.0,82.5932,82.8081,82.5932,82.7812,22650.0
2015-12-15 13:40:00,92.47,92.5,92.44,92.5,18242.0,82.7812,82.8081,82.7544,82.8081,18242.0
2015-12-15 13:50:00,92.5,92.62,92.5,92.55,42343.0,82.8081,82.9155,82.8081,82.8529,42343.0
2015-12-15 14:00:00,92.51,92.58,92.47,92.49,15756.0,82.8171,82.8797,82.7812,82.7991,15756.0
2015-12-15 14:10:00,92.49,92.57,92.45,92.52,16991.0,82.7991,82.8708,82.7633,82.826,16991.0
2015-12-15 14:20:00,92.53,92.56,92.41,92.41,22781.0,82.835,82.8618,82.7275,82.7275,22781.0
2015-12-15 14:30:00,92.43,92.51,92.39,92.42,15096.0,82.7454,82.8171,82.7096,82.7365,15096.0
2015-12-15 14:40:00,92.42,92.43,92.35,92.35,12181.0,82.7365,82.7454,82.6738,82.6738,12181.0
2015-12-15 14:50:00,92.35,92.39,92.32,92.38,16572.0,82.6738,82.7096,82.647,82.7007,16572.0
2015-12-15 15:00:00,92.37,92.38,92.25,92.27,19206.0,82.6917,82.7007,82.5843,82.6022,19206.0
2015-12-15 15:10:00,92.28,92.32,92.18,92.29,16311.0,82.6112,82.647,82.5216,82.6201,16311.0
2015-12-15 15:20:00,92.32,92.36,92.2,92.2,37694.0,82.647,82.6828,82.5395,82.5395,37694.0
2015-12-15 15:30:00,92.19,92.36,92.14,92.35,33016.0,82.5306,82.6828,82.4858,82.6738,33016.0
2015-12-15 15:40:00,92.35,92.6,92.3,92.56,51227.0,82.6738,82.8976,82.6291,82.8618,51227.0
2015-12-15 15:50:00,92.55,92.57,92.44,92.47,102514.0,82.8529,82.8708,82.7544,82.7812,102514.0
2015-12-16 09:30:00,93.06,93.78,93.06,93.74,30061.0,83.3094,83.954,83.3094,83.9182,30061.0
2015-12-16 09:40:00,93.74,93.89,93.67,93.67,29208.0,83.9182,84.0525,83.8555,83.8555,29208.0
2015-12-16 09:50:00,93.65,93.7,93.4,93.5,26286.0,83.8376,83.8824,83.6138,83.7033,26286.0
2015-12-16 10:00:00,93.53,93.53,93.4,93.44,43112.0,83.7302,83.7302,83.6138,83.6496,43112.0
2015-12-16 10:10:00,93.41,93.56,93.32,93.53,25949.0,83.6228,83.757,83.5422,83.7302,25949.0
2015-12-16 10:20:00,93.5,93.54,93.24,93.24,19096.0,83.7033,83.7391,83.4706,83.4706,19096.0
2015-12-16 10:30:00,93.23,93.26,92.97,93.0,16899.0,83.4616,83.4885,83.2289,83.2557,16899.0
2015-12-16 10:40:00,92.99,93.0,92.82,92.93,16709.0,83.2468,83.2557,83.0946,83.193,16709.0
2015-12-16 10:50:00,92.93,93.14,92.86,93.11,36239.0,83.193,83.381,83.1304,83.3542,36239.0
2015-12-16 11:00:00,93.08,93.11,92.85,92.98,20963.0,83.3273,83.3542,83.1214,83.2378,20963.0
2015-12-16 11:10:00,92.99,93.1,92.85,92.98,20294.0,83.2468,83.3452,83.1214,83.2378,20294.0
2015-12-16 11:20:00,92.96,93.07,92.96,93.05,17428.0,83.2199,83.3184,83.2199,83.3005,17428.0
2015-12-16 11:30:00,93.05,93.18,92.95,93.13,55593.0,83.3005,83.4169,83.211,83.3721,55593.0
2015-12-16 11:40:00,93.13,93.18,93.03,93.15,33103.0,83.3721,83.4169,83.2826,83.39,33103.0
2015-12-16 11:50:00,93.14,93.36,93.1,93.35,20377.0,83.381,83.578,83.3452,83.569,20377.0
2015-12-16 12:00:00,93.36,93.36,93.15,93.18,23285.0,83.578,83.578,83.39,83.4169,23285.0
2015-12-16 12:10:00,93.2,93.36,93.2,93.27,6022.0,83.4348,83.578,83.4348,83.4974,6022.0
2015-12-16 12:20:00,93.27,93.34,93.23,93.28,15840.0,83.4974,83.5601,83.4616,83.5064,15840.0
2015-12-16 12:30:00,93.3,93.31,93.18,93.18,8397.0,83.5243,83.5332,83.4169,83.4169,8397.0
2015-12-16 12:40:00,93.18,93.19,93.0,93.02,11418.0,83.4169,83.4258,83.2557,83.2736,11418.0
2015-12-16 12:50:00,93.03,93.03,92.78,92.78,26674.0,83.2826,83.2826,83.0588,83.0588,26674.0
2015-12-16 13:00:00,92.81,92.85,92.76,92.82,28133.0,83.0856,83.1214,83.0409,83.0946,28133.0
2015-12-16 13:10:00,92.81,92.85,92.74,92.74,17294.0,83.0856,83.1214,83.023,83.023,17294.0
2015-12-16 13:20:00,92.74,92.9,92.74,92.85,21896.0,83.023,83.1662,83.023,83.1214,21896.0
2015-12-16 13:30:00,92.85,92.86,92.78,92.78,23683.0,83.1214,83.1304,83.0588,83.0588,23683.0
2015-12-16 13:40:00,92.78,92.87,92.74,92.86,23176.0,83.0588,83.1393,83.023,83.1304,23176.0
2015-12-16 13:50:00,92.86,93.21,92.86,93.12,11637.0,83.1304,83.4437,83.1304,83.3631,11637.0
2015-12-16 14:00:00,93.09,93.52,92.5,93.22,17178.0,83.3363,83.7212,82.8081,83.4527,17178.0
2015-12-16 14:10:00,93.23,93.27,92.95,93.13,19244.0,83.4616,83.4974,83.211,83.3721,19244.0
2015-12-16 14:20:00,93.11,93.25,93.04,93.05,11068.0,83.3542,83.4795,83.2915,83.3005,11068.0
2015-12-16 14:30:00,93.02,93.29,92.95,93.25,15122.0,83.2736,83.5153,83.211,83.4795,15122.0
2015-12-16 14:40:00,93.21,93.38,93.08,93.38,8492.0,83.4437,83.5959,83.3273,83.5959,8492.0
2015-12-16 14:50:00,93.36,93.8,93.35,93.74,70507.0,83.578,83.9719,83.569,83.9182,70507.0
2015-12-16 15:00:00,93.8,93.82,93.5,93.53,14102.0,83.9719,83.9898,83.7033,83.7302,14102.0
2015-12-16 15:10:00,93.52,93.68,93.48,93.58,12317.0,83.7212,83.8645,83.6854,83.7749,12317.0
2015-12-16 15:20:00,93.56,93.9,93.56,93.89,25821.0,83.757,84.0614,83.757,84.0525,25821.0
2015-12-16 15:30:00,93.87,94.07,93.82,94.03,60933.0,84.0346,84.2136,83.9898,84.1778,60933.0
2015-12-16 15:40:00,94.06,94.12,93.94,94.01,41985.0,84.2046,84.2584,84.0972,84.1599,41985.0
2015-12-16 15:50:00,94.0,94.08,93.9,93.94,122396.0,84.1509,84.2226,84.0614,84.0972,122396.0
2015-12-17 09:30:00,93.92,94.26,93.75,94.01,25215.0,84.0793,84.3837,83.9271,84.1599,25215.0
2015-12-17 09:40:00,94.08,94.12,93.69,93.93,20692.0,84.2226,84.2584,83.8734,84.0883,20692.0
2015-12-17 09:50:00,93.89,93.94,93.76,93.78,18060.0,84.0525,84.0972,83.9361,83.954,18060.0
2015-12-17 10:00:00,93.84,94.0,93.74,93.88,14694.0,84.0077,84.1509,83.9182,84.0435,14694.0
2015-12-17 10:10:00,93.85,93.86,93.55,93.59,28713.0,84.0167,84.0256,83.7481,83.7839,28713.0
2015-12-17 10:20:00,93.65,94.01,93.65,93.96,42488.0,83.8376,84.1599,83.8376,84.1151,42488.0
2015-12-17 10:30:00,93.95,94.01,93.87,93.87,24262.0,84.1062,84.1599,84.0346,84.0346,24262.0
2015-12-17 10:40:00,93.89,93.94,93.72,93.72,21566.0,84.0525,84.0972,83.9003,83.9003,21566.0
2015-12-17 10:50:00,93.73,93.74,93.45,93.48,46779.0,83.9092,83.9182,83.6586,83.6854,46779.0
2015-12-17 11:00:00,93.47,93.51,93.2,93.2,71339.0,83.6765,83.7123,83.4348,83.4348,71339.0
2015-12-17 11:10:00,93.19,93.28,92.81,92.84,64202.0,83.4258,83.5064,83.0856,83.1125,64202.0
2015-12-17 11:20:00,92.84,92.95,92.7,92.93,21037.0,83.1125,83.211,82.9871,83.193,21037.0
2015-12-17 11:30:00,92.92,93.06,92.84,93.02,40908.0,83.1841,83.3094,83.1125,83.2736,40908.0
2015-12-17 11:40:00,93.03,93.28,92.97,93.23,31634.0,83.2826,83.5064,83.2289,83.4616,31634.0
2015-12-17 11:50:00,93.25,93.33,93.15,93.19,14345.0,83.4795,83.5511,83.39,83.4258,14345.0
2015-12-17 12:00:00,93.19,93.19,92.89,93.11,12637.0,83.4258,83.4258,83.1572,83.3542,12637.0
2015-12-17 12:10:00,93.15,93.37,93.15,93.31,13503.0,83.39,83.5869,83.39,83.5332,13503.0
2015-12-17 12:20:00,93.32,93.32,93.19,93.2,17795.0,83.5422,83.5422,83.4258,83.4348,17795.0
2015-12-17 12:30:00,93.2,93.2,92.98,93.02,23390.0,83.4348,83.4348,83.2378,83.2736,23390.0
2015-12-17 12:40:00,93.03,93.12,92.89,93.0,19503.0,83.2826,83.3631,83.1572,83.2557,19503.0
2015-12-17 12:50:00,93.05,93.13,92.97,93.13,13024.0,83.3005,83.3721,83.2289,83.3721,13024.0
2015-12-17 13:00:00,93.2,93.29,93.15,93.28,10133.0,83.4348,83.5153,83.39,83.5064,10133.0
2015-12-17 13:10:00,93.23,93.32,93.22,93.23,17299.0,83.4616,83.5422,83.4527,83.4616,17299.0
2015-12-17 13:20:00,93.23,93.36,93.16,93.21,15193.0,83.4616,83.578,83.3989,83.4437,15193.0
2015-12-17 13:30:00,93.2,93.3,93.18,93.21,17907.0,83.4348,83.5243,83.4169,83.4437,17907.0
2015-12-17 13:40:00,93.29,93.42,93.24,93.35,25958.0,83.5153,83.6317,83.4706,83.569,25958.0
2015-12-17 13:50:00,93.35,93.41,93.27,93.39,10739.0,83.569,83.6228,83.4974,83.6048,10739.0
2015-12-17 14:00:00,93.41,93.41,93.2,93.2,15209.0,83.6228,83.6228,83.4348,83.4348,15209.0
2015-12-17 14:10:00,93.2,93.27,93.09,93.26,10925.0,83.4348,83.4974,83.3363,83.4885,10925.0
2015-12-17 14:20:00,93.27,93.3,93.07,93.13,14980.0,83.4974,83.5243,83.3184,83.3721,14980.0
2015-12-17 14:30:00,93.12,93.28,93.11,93.23,18682.0,83.3631,83.5064,83.3542,83.4616,18682.0
2015-12-17 14:40:00,93.2,93.23,93.07,93.09,22530.0,83.4348,83.4616,83.3184,83.3363,22530.0
2015-12-17 14:50:00,93.11,93.26,93.07,93.2,34752.0,83.3542,83.4885,83.3184,83.4348,34752.0
2015-12-17 15:00:00,93.21,93.25,93.11,93.19,34012.0,83.4437,83.4795,83.3542,83.4258,34012.0
2015-12-17 15:10:00,93.19,93.2,93.09,93.09,41475.0,83.4258,83.4348,83.3363,83.3363,41475.0
2015-12-17 15:20:00,93.08,93.17,92.96,93.08,31731.0,83.3273,83.4079,83.2199,83.3273,31731.0
2015-12-17 15:30:00,93.08,93.21,93.03,93.13,89480.0,83.3273,83.4437,83.2826,83.3721,89480.0
2015-12-17 15:40:00,93.12,93.17,92.96,93.09,47322.0,83.3631,83.4079,83.2199,83.3363,47322.0
2015-12-17 15:50:00,93.08,93.12,92.71,92.74,115998.0,83.3273,83.3631,82.9961,83.023,115998.0
2015-12-18 09:30:00,92.24,92.29,91.96,92.01,179495.0,82.5753,82.6201,82.3247,82.3694,179495.0
2015-12-18 09:40:00,92.12,92.17,91.87,92.02,13305.0,82.4679,82.5127,82.2441,82.3784,13305.0
2015-12-18 09:50:00,92.02,92.2,92.02,92.13,9042.0,82.3784,82.5395,82.3784,82.4769,9042.0
2015-12-18 10:00:00,92.16,92.18,91.81,91.81,9659.0,82.5037,82.5216,82.1904,82.1904,9659.0
2015-12-18 10:10:00,91.81,92.05,91.67,91.89,71364.0,82.1904,82.4053,82.0651,82.262,71364.0
2015-12-18 10:20:00,91.88,92.08,91.59,91.73,63529.0,82.2531,82.4321,81.9934,82.1188,63529.0
2015-12-18 10:30:00,91.74,92.06,91.57,91.99,93780.0,82.1277,82.4142,81.9755,82.3515,93780.0
2015-12-18 10:40:00,91.99,92.15,91.86,92.11,31996.0,82.3515,82.4948,82.2352,82.459,31996.0
2015-12-18 10:50:00,92.14,92.21,92.05,92.2,45123.0,82.4858,82.5485,82.4053,82.5395,45123.0
2015-12-18 11:00:00,92.22,92.24,92.13,92.2,55348.0,82.5574,82.5753,82.4769,82.5395,55348.0
2015-12-18 11:10:00,92.22,92.26,92.05,92.07,36691.0,82.5574,82.5932,82.4053,82.4232,36691.0
2015-12-18 11:20:00,92.09,92.14,91.98,92.02,25201.0,82.4411,82.4858,82.3426,82.3784,25201.0
2015-12-18 11:30:00,92.01,92.07,91.94,92.07,12981.0,82.3694,82.4232,82.3068,82.4232,12981.0
2015-12-18 11:40:00,92.05,92.08,91.91,91.93,22871.0,82.4053,82.4321,82.2799,82.2978,22871.0
2015-12-18 11:50:00,91.95,91.96,91.84,91.88,15371.0,82.3157,82.3247,82.2173,82.2531,15371.0
2015-12-18 12:00:00,91.88,92.09,91.86,91.96,18549.0,82.2531,82.4411,82.2352,82.3247,18549.0
2015-12-18 12:10:00,91.98,92.11,91.78,91.8,20346.0,82.3426,82.459,82.1635,82.1814,20346.0
2015-12-18 12:20:00,91.8,91.85,91.7,91.77,13276.0,82.1814,82.2262,82.0919,82.1546,13276.0
2015-12-18 12:30:00,91.8,91.91,91.74,91.83,13175.0,82.1814,82.2799,82.1277,82.2083,13175.0
2015-12-18 12:40:00,91.86,91.97,91.85,91.88,17251.0,82.2352,82.3336,82.2262,82.2531,17251.0
2015-12-18 12:50:00,91.85,91.88,91.73,91.73,25513.0,82.2262,82.2531,82.1188,82.1188,25513.0
2015-12-18 13:00:00,91.76,91.86,91.67,91.81,41910.0,82.1456,82.2352,82.0651,82.1904,41910.0
2015-12-18 13:10:00,91.82,91.91,91.82,91.9,18924.0,82.1994,82.2799,82.1994,82.271,18924.0
2015-12-18 13:20:00,91.89,92.02,91.85,91.98,28672.0,82.262,82.3784,82.2262,82.3426,28672.0
2015-12-18 13:30:00,92.0,92.04,91.78,91.78,12577.0,82.3605,82.3963,82.1635,82.1635,12577.0
2015-12-18 13:40:00,91.81,92.0,91.81,91.89,8646.0,82.1904,82.3605,82.1904,82.262,8646.0
2015-12-18 13:50:00,91.91,92.08,91.9,92.0,18982.0,82.2799,82.4321,82.271,82.3605,18982.0
2015-12-18 14:00:00,92.01,92.09,91.99,92.03,29919.0,82.3694,82.4411,82.3515,82.3873,29919.0
2015-12-18 14:10:00,92.01,92.12,91.85,91.91,14496.0,82.3694,82.4679,82.2262,82.2799,14496.0
2015-12-18 14:20:00,91.95,92.21,91.95,92.18,6770.0,82.3157,82.5485,82.3157,82.5216,6770.0
2015-12-18 14:30:00,92.15,92.15,92.04,92.05,11053.0,82.4948,82.4948,82.3963,82.4053,11053.0
2015-12-18 14:40:00,92.04,92.04,91.7,91.73,17257.0,82.3963,82.3963,82.0919,82.1188,17257.0
2015-12-18 14:50:00,91.7,91.82,91.7,91.7,14922.0,82.0919,82.1994,82.0919,82.0919,14922.0
2015-12-18 15:00:00,91.71,91.92,91.7,91.91,8373.0,82.1009,82.2889,82.0919,82.2799,8373.0
2015-12-18 15:10:00,91.91,91.92,91.48,91.58,21627.0,82.2799,82.2889,81.895,81.9845,21627.0
2015-12-18 15:20:00,91.59,91.68,91.42,91.68,15559.0,81.9934,82.074,81.8413,82.074,15559.0
2015-12-18 15:30:00,91.63,91.8,91.63,91.65,20516.0,82.0293,82.1814,82.0293,82.0472,20516.0
2015-12-18 15:40:00,91.66,91.78,91.56,91.58,42434.0,82.0561,82.1635,81.9666,81.9845,42434.0
2015-12-18 15:50:00,91.59,91.67,91.26,91.26,111069.0,81.9934,82.0651,81.698,81.698,111069.0
2015-12-21 09:30:00,91.67,92.29,91.62,91.73,54518.0,82.0651,82.6201,82.0203,82.1188,54518.0
2015-12-21 09:40:00,91.66,91.92,91.62,91.83,24758.0,82.0561,82.2889,82.0203,82.2083,24758.0
2015-12-21 09:50:00,91.83,91.84,91.63,91.7,21218.0,82.2083,82.2173,82.0293,82.0919,21218.0
2015-12-21 10:00:00,91.69,91.83,91.68,91.69,17474.0,82.083,82.2083,82.074,82.083,17474.0
2015-12-21 10:10:00,91.64,91.77,91.6,91.76,17727.0,82.0382,82.1546,82.0024,82.1456,17727.0
2015-12-21 10:20:00,91.75,91.75,91.54,91.55,20384.0,82.1367,82.1367,81.9487,81.9576,20384.0
2015-12-21 10:30:00,91.59,91.66,91.55,91.59,21990.0,81.9934,82.0561,81.9576,81.9934,21990.0
2015-12-21 10:40:00,91.6,91.64,91.48,91.52,13918.0,82.0024,82.0382,81.895,81.9308,13918.0
2015-12-21 10:50:00,91.53,91.58,91.44,91.5,13555.0,81.9397,81.9845,81.8592,81.9129,13555.0
2015-12-21 11:00:00,91.47,91.5,91.31,91.33,22891.0,81.886,81.9129,81.7428,81.7607,22891.0
2015-12-21 11:10:00,91.34,91.37,91.3,91.37,7306.0,81.7696,81.7965,81.7338,81.7965,7306.0
2015-12-21 11:20:00,91.34,91.43,91.26,91.31,13490.0,81.7696,81.8502,81.698,81.7428,13490.0
2015-12-21 11:30:00,91.29,91.29,91.0,91.02,18828.0,81.7249,81.7249,81.4653,81.4832,18828.0
2015-12-21 11:40:00,91.02,91.19,90.94,91.07,17097.0,81.4832,81.6354,81.4116,81.5279,17097.0
2015-12-21 11:50:00,91.1,91.23,91.04,91.21,19179.0,81.5548,81.6712,81.5011,81.6533,19179.0
2015-12-21 12:00:00,91.23,91.32,91.22,91.24,11541.0,81.6712,81.7517,81.6622,81.6801,11541.0
2015-12-21 12:10:00,91.29,91.34,91.14,91.16,16668.0,81.7249,81.7696,81.5906,81.6085,16668.0
2015-12-21 12:20:00,91.12,91.3,91.12,91.19,5902.0,81.5727,81.7338,81.5727,81.6354,5902.0
2015-12-21 12:30:00,91.15,91.24,91.12,91.14,12014.0,81.5996,81.6801,81.5727,81.5906,12014.0
2015-12-21 12:40:00,91.16,91.2,91.06,91.1,11517.0,81.6085,81.6443,81.519,81.5548,11517.0
2015-12-21 12:50:00,91.11,91.32,91.11,91.29,9907.0,81.5637,81.7517,81.5637,81.7249,9907.0
2015-12-21 13:00:00,91.28,91.37,91.22,91.24,9790.0,81.7159,81.7965,81.6622,81.6801,9790.0
2015-12-21 13:10:00,91.22,91.33,91.18,91.19,21722.0,81.6622,81.7607,81.6264,81.6354,21722.0
2015-12-21 13:20:00,91.21,91.38,91.17,91.38,16557.0,81.6533,81.8055,81.6175,81.8055,16557.0
2015-12-21 13:30:00,91.39,91.56,91.39,91.54,12062.0,81.8144,81.9666,81.8144,81.9487,12062.0
2015-12-21 13:40:00,91.55,91.59,91.54,91.59,10883.0,81.9576,81.9934,81.9487,81.9934,10883.0
2015-12-21 13:50:00,91.58,91.64,91.58,91.59,9727.0,81.9845,82.0382,81.9845,81.9934,9727.0
2015-12-21 14:00:00,91.58,91.63,91.55,91.56,17099.0,81.9845,82.0293,81.9576,81.9666,17099.0
2015-12-21 14:10:00,91.57,91.62,91.51,91.53,10971.0,81.9755,82.0203,81.9218,81.9397,10971.0
2015-12-21 14:20:00,91.53,91.53,91.27,91.33,18482.0,81.9397,81.9397,81.707,81.7607,18482.0
2015-12-21 14:30:00,91.31,91.39,91.28,91.38,12836.0,81.7428,81.8144,81.7159,81.8055,12836.0
2015-12-21 14:40:00,91.36,91.36,91.26,91.3,14125.0,81.7875,81.7875,81.698,81.7338,14125.0
2015-12-21 14:50:00,91.3,91.33,91.22,91.26,13826.0,81.7338,81.7607,81.6622,81.698,13826.0
2015-12-21 15:00:00,91.24,91.3,91.08,91.08,20142.0,81.6801,81.7338,81.5369,81.5369,20142.0
2015-12-21 15:10:00,91.07,91.09,90.94,90.95,26015.0,81.5279,81.5458,81.4116,81.4205,26015.0
2015-12-21 15:20:00,90.93,90.98,90.84,90.97,30631.0,81.4026,81.4474,81.322,81.4384,30631.0
2015-12-21 15:30:00,90.97,91.15,90.95,91.14,33941.0,81.4384,81.5996,81.4205,81.5906,33941.0
2015-12-21 15:40:00,91.13,91.27,91.13,91.2,56659.0,81.5816,81.707,81.5816,81.6443,56659.0
2015-12-21 15:50:00,91.22,91.44,91.15,91.41,125623.0,81.6622,81.8592,81.5996,81.8323,125623.0
2015-12-22 09:30:00,91.94,92.0,91.25,91.36,32258.0,82.3068,82.3605,81.6891,81.7875,32258.0
2015-12-22 09:40:00,91.37,91.43,91.12,91.23,19731.0,81.7965,81.8502,81.5727,81.6712,19731.0
2015-12-22 09:50:00,91.22,91.35,91.18,91.32,11762.0,81.6622,81.7786,81.6264,81.7517,11762.0
2015-12-22 10:00:00,91.3,91.37,91.21,91.36,17684.0,81.7338,81.7965,81.6533,81.7875,17684.0
2015-12-22 10:10:00,91.4,91.57,91.25,91.56,27308.0,81.8234,81.9755,81.6891,81.9666,27308.0
2015-12-22 10:20:00,91.55,91.89,91.55,91.81,33013.0,81.9576,82.262,81.9576,82.1904,33013.0
2015-12-22 10:30:00,91.82,91.88,91.74,91.82,14346.0,82.1994,82.2531,82.1277,82.1994,14346.0
2015-12-22 10:40:00,91.83,91.86,91.73,91.73,9077.0,82.2083,82.2352,82.1188,82.1188,9077.0
2015-12-22 10:50:00,91.75,91.78,91.68,91.7,15100.0,82.1367,82.1635,82.074,82.0919,15100.0
2015-12-22 11:00:00,91.71,91.71,91.49,91.49,46183.0,82.1009,82.1009,81.9039,81.9039,46183.0
2015-12-22 11:10:00,91.49,91.49,91.32,91.36,23554.0,81.9039,81.9039,81.7517,81.7875,23554.0
2015-12-22 11:20:00,91.34,91.48,91.28,91.48,17642.0,81.7696,81.895,81.7159,81.895,17642.0
2015-12-22 11:30:00,91.46,91.85,91.46,91.79,20180.0,81.8771,82.2262,81.8771,82.1725,20180.0
2015-12-22 11:40:00,91.81,91.83,91.69,91.73,16690.0,82.1904,82.2083,82.083,82.1188,16690.0
2015-12-22 11:50:00,91.73,91.8,91.65,91.8,9006.0,82.1188,82.1814,82.0472,82.1814,9006.0
2015-12-22 12:00:00,91.82,91.82,91.56,91.65,9320.0,82.1994,82.1994,81.9666,82.0472,9320.0
2015-12-22 12:10:00,91.65,91.85,91.55,91.82,10076.0,82.0472,82.2262,81.9576,82.1994,10076.0
2015-12-22 12:20:00,91.82,91.99,91.76,91.92,8897.0,82.1994,82.3515,82.1456,82.2889,8897.0
2015-12-22 12:30:00,91.95,92.04,91.9,91.99,16536.0,82.3157,82.3963,82.271,82.3515,16536.0
2015-12-22 12:40:00,92.03,92.03,91.87,91.87,14556.0,82.3873,82.3873,82.2441,82.2441,14556.0
2015-12-22 12:50:00,91.88,92.05,91.86,92.05,10780.0,82.2531,82.4053,82.2352,82.4053,10780.0
2015-12-22 13:00:00,92.08,92.08,91.95,91.95,11614.0,82.4321,82.4321,82.3157,82.3157,11614.0
2015-12-22 13:10:00,91.96,92.09,91.93,92.07,5978.0,82.3247,82.4411,82.2978,82.4232,5978.0
2015-12-22 13:20:00,92.09,92.13,92.04,92.1,8498.0,82.4411,82.4769,82.3963,82.45,8498.0
2015-12-22 13:30:00,92.11,92.11,91.97,92.07,12640.0,82.459,82.459,82.3336,82.4232,12640.0
2015-12-22 13:40:00,92.09,92.35,92.04,92.35,12464.0,82.4411,82.6738,82.3963,82.6738,12464.0
2015-12-22 13:50:00,92.35,92.47,92.29,92.4,9509.0,82.6738,82.7812,82.6201,82.7186,9509.0
2015-12-22 14:00:00,92.43,92.46,92.37,92.38,8594.0,82.7454,82.7723,82.6917,82.7007,8594.0
2015-12-22 14:10:00,92.38,92.54,92.37,92.48,20114.0,82.7007,82.8439,82.6917,82.7902,20114.0
2015-12-22 14:20:00,92.52,92.56,92.37,92.4,11925.0,82.826,82.8618,82.6917,82.7186,11925.0
2015-12-22 14:30:00,92.42,92.47,92.39,92.47,20894.0,82.7365,82.7812,82.7096,82.7812,20894.0
2015-12-22 14:40:00,92.45,92.63,92.45,92.52,12523.0,82.7633,82.9245,82.7633,82.826,12523.0
2015-12-22 14:50:00,92.51,92.6,92.48,92.58,14116.0,82.8171,82.8976,82.7902,82.8797,14116.0
2015-12-22 15:00:00,92.56,92.74,92.54,92.74,13763.0,82.8618,83.023,82.8439,83.023,13763.0
2015-12-22 15:10:00,92.72,92.84,92.69,92.8,28173.0,83.0051,83.1125,82.9782,83.0767,28173.0
2015-12-22 15:20:00,92.81,92.87,92.78,92.78,23696.0,83.0856,83.1393,83.0588,83.0588,23696.0
2015-12-22 15:30:00,92.77,92.84,92.7,92.73,20373.0,83.0498,83.1125,82.9871,83.014,20373.0
2015-12-22 15:40:00,92.74,92.74,92.51,92.53,36669.0,83.023,83.023,82.8171,82.835,36669.0
2015-12-22 15:50:00,92.54,92.73,92.51,92.71,68183.0,82.8439,83.014,82.8171,82.9961,68183.0
2015-12-23 09:30:00,93.27,93.41,92.86,93.17,24342.0,83.4974,83.6228,83.1304,83.4079,24342.0
2015-12-23 09:40:00,93.18,93.18,92.88,93.04,13793.0,83.4169,83.4169,83.1483,83.2915,13793.0
2015-12-23 09:50:00,93.08,93.11,92.93,93.06,3156.0,83.3273,83.3542,83.193,83.3094,3156.0
2015-12-23 10:00:00,93.17,93.2,92.98,93.0,9248.0,83.4079,83.4348,83.2378,83.2557,9248.0
2015-12-23 10:10:00,93.05,93.21,93.04,93.2,5181.0,83.3005,83.4437,83.2915,83.4348,5181.0
2015-12-23 10:20:00,93.15,93.25,92.92,92.98,6801.0,83.39,83.4795,83.1841,83.2378,6801.0
2015-12-23 10:30:00,93.0,93.15,92.94,93.1,14194.0,83.2557,83.39,83.202,83.3452,14194.0
2015-12-23 10:40:00,93.17,93.31,93.16,93.26,10443.0,83.4079,83.5332,83.3989,83.4885,10443.0
2015-12-23 10:50:00,93.28,93.54,93.28,93.54,11230.0,83.5064,83.7391,83.5064,83.7391,11230.0
2015-12-23 11:00:00,93.54,93.56,93.4,93.53,16579.0,83.7391,83.757,83.6138,83.7302,16579.0
2015-12-23 11:10:00,93.51,93.55,93.44,93.52,5584.0,83.7123,83.7481,83.6496,83.7212,5584.0
2015-12-23 11:20:00,93.53,93.55,93.46,93.5,4700.0,83.7302,83.7481,83.6675,83.7033,4700.0
2015-12-23 11:30:00,93.5,93.55,93.47,93.5,5411.0,83.7033,83.7481,83.6765,83.7033,5411.0
2015-12-23 11:40:00,93.5,93.57,93.5,93.53,7956.0,83.7033,83.766,83.7033,83.7302,7956.0
2015-12-23 11:50:00,93.53,93.57,93.45,93.55,10457.0,83.7302,83.766,83.6586,83.7481,10457.0
2015-12-23 12:00:00,93.53,93.71,93.53,93.66,6849.0,83.7302,83.8913,83.7302,83.8466,6849.0
2015-12-23 12:10:00,93.65,93.72,93.57,93.62,34696.0,83.8376,83.9003,83.766,83.8108,34696.0
2015-12-23 12:20:00,93.62,93.77,93.6,93.71,15405.0,83.8108,83.945,83.7928,83.8913,15405.0
2015-12-23 12:30:00,93.7,93.71,93.6,93.6,12456.0,83.8824,83.8913,83.7928,83.7928,12456.0
2015-12-23 12:40:00,93.59,93.63,93.52,93.57,8150.0,83.7839,83.8197,83.7212,83.766,8150.0
2015-12-23 12:50:00,93.56,93.65,93.56,93.61,6265.0,83.757,83.8376,83.757,83.8018,6265.0
2015-12-23 13:00:00,93.61,93.67,93.58,93.65,7841.0,83.8018,83.8555,83.7749,83.8376,7841.0
2015-12-23 13:10:00,93.65,93.73,93.63,93.7,11942.0,83.8376,83.9092,83.8197,83.8824,11942.0
2015-12-23 13:20:00,93.69,93.73,93.69,93.7,7249.0,83.8734,83.9092,83.8734,83.8824,7249.0
2015-12-23 13:30:00,93.69,93.78,93.69,93.73,13870.0,83.8734,83.954,83.8734,83.9092,13870.0
2015-12-23 13:40:00,93.74,93.83,93.73,93.76,8458.0,83.9182,83.9987,83.9092,83.9361,8458.0
2015-12-23 13:50:00,93.76,93.85,93.75,93.83,8804.0,83.9361,84.0167,83.9271,83.9987,8804.0
2015-12-23 14:00:00,93.82,93.9,93.79,93.9,16910.0,83.9898,84.0614,83.9629,84.0614,16910.0
2015-12-23 14:10:00,93.9,93.93,93.83,93.93,14340.0,84.0614,84.0883,83.9987,84.0883,14340.0
2015-12-23 14:20:00,93.93,94.08,93.93,94.07,14862.0,84.0883,84.2226,84.0883,84.2136,14862.0
2015-12-23 14:30:00,94.05,94.16,94.03,94.16,16632.0,84.1957,84.2942,84.1778,84.2942,16632.0
2015-12-23 14:40:00,94.14,94.17,94.05,94.09,17413.0,84.2763,84.3031,84.1957,84.2315,17413.0
2015-12-23 14:50:00,94.06,94.1,93.93,93.95,12724.0,84.2046,84.2405,84.0883,84.1062,12724.0
2015-12-23 15:00:00,93.95,93.99,93.84,93.87,20648.0,84.1062,84.142,84.0077,84.0346,20648.0
2015-12-23 15:10:00,93.86,94.04,93.86,94.01,31737.0,84.0256,84.1867,84.0256,84.1599,31737.0
2015-12-23 15:20:00,94.01,94.02,93.95,94.01,28159.0,84.1599,84.1688,84.1062,84.1599,28159.0
2015-12-23 15:30:00,94.01,94.04,93.89,93.95,42167.0,84.1599,84.1867,84.0525,84.1062,42167.0
2015-12-23 15:40:00,93.93,94.12,93.92,94.04,37159.0,84.0883,84.2584,84.0793,84.1867,37159.0
2015-12-23 15:50:00,94.03,94.19,94.0,94.11,115509.0,84.1778,84.321,84.1509,84.2494,115509.0
2015-12-24 09:30:00,94.07,94.36,94.0,94.36,19362.0,84.2136,84.4732,84.1509,84.4732,19362.0
2015-12-24 09:40:00,94.35,94.42,94.2,94.37,10673.0,84.4643,84.5269,84.33,84.4822,10673.0
2015-12-24 09:50:00,94.39,94.48,94.36,94.36,8017.0,84.5001,84.5806,84.4732,84.4732,8017.0
2015-12-24 10:00:00,94.4,94.45,94.19,94.19,17424.0,84.509,84.5538,84.321,84.321,17424.0
2015-12-24 10:10:00,94.16,94.23,94.12,94.2,10591.0,84.2942,84.3568,84.2584,84.33,10591.0
2015-12-24 10:20:00,94.21,94.37,94.18,94.36,10720.0,84.3389,84.4822,84.3121,84.4732,10720.0
2015-12-24 10:30:00,94.34,94.34,94.19,94.23,14995.0,84.4553,84.4553,84.321,84.3568,14995.0
2015-12-24 10:40:00,94.23,94.31,94.18,94.3,9047.0,84.3568,84.4285,84.3121,84.4195,9047.0
2015-12-24 10:50:00,94.31,94.33,94.15,94.27,10649.0,84.4285,84.4464,84.2852,84.3926,10649.0
2015-12-24 11:00:00,94.28,94.29,94.13,94.23,19122.0,84.4016,84.4106,84.2673,84.3568,19122.0
2015-12-24 11:10:00,94.25,94.28,94.17,94.21,11650.0,84.3747,84.4016,84.3031,84.3389,11650.0
2015-12-24 11:20:00,94.21,94.29,94.19,94.28,13566.0,84.3389,84.4106,84.321,84.4016,13566.0
2015-12-24 11:30:00,94.29,94.38,94.29,94.34,17284.0,84.4106,84.4911,84.4106,84.4553,17284.0
2015-12-24 11:40:00,94.34,94.46,94.34,94.46,16732.0,84.4553,84.5627,84.4553,84.5627,16732.0
2015-12-24 11:50:00,94.46,94.61,94.46,94.61,17114.0,84.5627,84.697,84.5627,84.697,17114.0
2015-12-24 12:00:00,94.61,94.63,94.47,94.58,13321.0,84.697,84.7149,84.5717,84.6702,13321.0
2015-12-24 12:10:00,94.59,94.65,94.53,94.63,13529.0,84.6791,84.7328,84.6254,84.7149,13529.0
2015-12-24 12:20:00,94.64,94.83,94.63,94.82,18046.0,84.7239,84.894,84.7149,84.885,18046.0
2015-12-24 12:30:00,94.81,94.88,94.79,94.81,19260.0,84.8761,84.9387,84.8582,84.8761,19260.0
2015-12-24 12:40:00,94.8,94.8,94.65,94.65,13173.0,84.8671,84.8671,84.7328,84.7328,13173.0
2015-12-24 12:50:00,94.64,94.64,94.35,94.36,37107.0,84.7239,84.7239,84.4643,84.4732,37107.0
2015-12-28 09:30:00,93.85,94.22,93.75,93.97,12817.0,84.0167,84.3479,83.9271,84.1241,12817.0
2015-12-28 09:40:00,93.96,94.11,93.89,94.08,30836.0,84.1151,84.2494,84.0525,84.2226,30836.0
2015-12-28 09:50:00,94.06,94.07,93.97,94.03,21299.0,84.2046,84.2136,84.1241,84.1778,21299.0
2015-12-28 10:00:00,94.05,94.05,93.64,93.89,10841.0,84.1957,84.1957,83.8287,84.0525,10841.0
2015-12-28 10:10:00,93.89,93.98,93.82,93.91,12403.0,84.0525,84.133,83.9898,84.0704,12403.0
2015-12-28 10:20:00,93.9,94.08,93.88,94.06,14312.0,84.0614,84.2226,84.0435,84.2046,14312.0
2015-12-28 10:30:00,94.06,94.06,93.92,93.95,10535.0,84.2046,84.2046,84.0793,84.1062,10535.0
2015-12-28 10:40:00,93.96,94.0,93.78,93.78,16066.0,84.1151,84.1509,83.954,83.954,16066.0
2015-12-28 10:50:00,93.77,93.83,93.7,93.83,14387.0,83.945,83.9987,83.8824,83.9987,14387.0
2015-12-28 11:00:00,93.82,94.04,93.79,93.94,31914.0,83.9898,84.1867,83.9629,84.0972,31914.0
2015-12-28 11:10:00,93.94,94.04,93.93,94.02,15493.0,84.0972,84.1867,84.0883,84.1688,15493.0
2015-12-28 11:20:00,94.03,94.04,93.89,93.89,11690.0,84.1778,84.1867,84.0525,84.0525,11690.0
2015-12-28 11:30:00,93.89,93.95,93.78,93.92,13689.0,84.0525,84.1062,83.954,84.0793,13689.0
2015-12-28 11:40:00,93.91,93.91,93.8,93.86,10608.0,84.0704,84.0704,83.9719,84.0256,10608.0
2015-12-28 11:50:00,93.84,93.93,93.8,93.83,42589.0,84.0077,84.0883,83.9719,83.9987,42589.0
2015-12-28 12:00:00,93.81,93.92,93.74,93.74,12125.0,83.9808,84.0793,83.9182,83.9182,12125.0
2015-12-28 12:10:00,93.77,93.79,93.7,93.79,9911.0,83.945,83.9629,83.8824,83.9629,9911.0
2015-12-28 12:20:00,93.77,93.97,93.74,93.97,11512.0,83.945,84.1241,83.9182,84.1241,11512.0
2015-12-28 12:30:00,93.97,93.99,93.84,93.93,11923.0,84.1241,84.142,84.0077,84.0883,11923.0
2015-12-28 12:40:00,93.92,93.95,93.84,93.95,5348.0,84.0793,84.1062,84.0077,84.1062,5348.0
2015-12-28 12:50:00,93.94,94.01,93.86,93.88,6777.0,84.0972,84.1599,84.0256,84.0435,6777.0
2015-12-28 13:00:00,93.86,93.91,93.83,93.9,12463.0,84.0256,84.0704,83.9987,84.0614,12463.0
2015-12-28 13:10:00,93.88,94.05,93.87,94.04,15476.0,84.0435,84.1957,84.0346,84.1867,15476.0
2015-12-28 13:20:00,94.03,94.05,93.99,94.01,7811.0,84.1778,84.1957,84.142,84.1599,7811.0
2015-12-28 13:30:00,94.03,94.07,93.92,93.94,14583.0,84.1778,84.2136,84.0793,84.0972,14583.0
2015-12-28 13:40:00,93.94,94.0,93.9,93.92,13007.0,84.0972,84.1509,84.0614,84.0793,13007.0
2015-12-28 13:50:00,93.94,93.95,93.77,93.83,23982.0,84.0972,84.1062,83.945,83.9987,23982.0
2015-12-28 14:00:00,93.8,93.89,93.76,93.87,14361.0,83.9719,84.0525,83.9361,84.0346,14361.0
2015-12-28 14:10:00,93.88,93.9,93.82,93.89,10292.0,84.0435,84.0614,83.9898,84.0525,10292.0
2015-12-28 14:20:00,93.9,93.9,93.82,93.88,13139.0,84.0614,84.0614,83.9898,84.0435,13139.0
2015-12-28 14:30:00,93.87,93.9,93.84,93.86,14328.0,84.0346,84.0614,84.0077,84.0256,14328.0
2015-12-28 14:40:00,93.85,93.95,93.85,93.94,11177.0,84.0167,84.1062,84.0167,84.0972,11177.0
2015-12-28 14:50:00,93.94,94.0,93.87,93.9,15588.0,84.0972,84.1509,84.0346,84.0614,15588.0
2015-12-28 15:00:00,93.91,93.93,93.86,93.89,14447.0,84.0704,84.0883,84.0256,84.0525,14447.0
2015-12-28 15:10:00,93.88,93.91,93.84,93.87,16127.0,84.0435,84.0704,84.0077,84.0346,16127.0
2015-12-28 15:20:00,93.88,94.0,93.87,93.98,13905.0,84.0435,84.1509,84.0346,84.133,13905.0
2015-12-28 15:30:00,93.98,94.0,93.91,93.94,21419.0,84.133,84.1509,84.0704,84.0972,21419.0
2015-12-28 15:40:00,93.94,93.99,93.89,93.89,29647.0,84.0972,84.142,84.0525,84.0525,29647.0
2015-12-28 15:50:00,93.89,93.96,93.88,93.95,66536.0,84.0525,84.1151,84.0435,84.1062,66536.0
2015-12-29 09:30:00,94.35,94.54,93.72,94.53,21474.0,84.8028,84.9736,84.2365,84.9646,21474.0
2015-12-29 09:40:00,94.56,94.56,94.26,94.33,20145.0,84.9915,84.9915,84.7219,84.7848,20145.0
2015-12-29 09:50:00,94.34,94.43,94.29,94.39,28585.0,84.7938,84.8747,84.7489,84.8388,28585.0
2015-12-29 10:00:00,94.37,94.58,94.34,94.51,16152.0,84.8208,85.0095,84.7938,84.9466,16152.0
2015-12-29 10:10:00,94.52,94.58,94.47,94.58,18723.0,84.9556,85.0095,84.9107,85.0095,18723.0
2015-12-29 10:20:00,94.58,94.69,94.53,94.68,10430.0,85.0095,85.1084,84.9646,85.0994,10430.0
2015-12-29 10:30:00,94.68,94.78,94.68,94.76,27511.0,85.0994,85.1893,85.0994,85.1713,27511.0
2015-12-29 10:40:00,94.76,94.87,94.76,94.81,17790.0,85.1713,85.2702,85.1713,85.2163,17790.0
2015-12-29 10:50:00,94.82,94.9,94.79,94.86,21966.0,85.2252,85.2971,85.1983,85.2612,21966.0
2015-12-29 11:00:00,94.86,94.99,94.84,94.98,11958.0,85.2612,85.378,85.2432,85.369,11958.0
2015-12-29 11:10:00,94.99,94.99,94.87,94.9,8639.0,85.378,85.378,85.2702,85.2971,8639.0
2015-12-29 11:20:00,94.9,94.92,94.78,94.85,7603.0,85.2971,85.3151,85.1893,85.2522,7603.0
2015-12-29 11:30:00,94.84,94.91,94.84,94.9,15436.0,85.2432,85.3061,85.2432,85.2971,15436.0
2015-12-29 11:40:00,94.9,94.91,94.72,94.72,13115.0,85.2971,85.3061,85.1354,85.1354,13115.0
2015-12-29 11:50:00,94.74,94.82,94.7,94.79,10573.0,85.1533,85.2252,85.1174,85.1983,10573.0
2015-12-29 12:00:00,94.79,94.8,94.66,94.68,16398.0,85.1983,85.2073,85.0814,85.0994,16398.0
2015-12-29 12:10:00,94.71,94.72,94.67,94.71,6682.0,85.1264,85.1354,85.0904,85.1264,6682.0
2015-12-29 12:20:00,94.71,94.79,94.71,94.75,11452.0,85.1264,85.1983,85.1264,85.1623,11452.0
2015-12-29 12:30:00,94.75,94.79,94.7,94.77,7232.0,85.1623,85.1983,85.1174,85.1803,7232.0
2015-12-29 12:40:00,94.78,94.81,94.74,94.75,6974.0,85.1893,85.2163,85.1533,85.1623,6974.0
2015-12-29 12:50:00,94.75,94.79,94.74,94.78,6339.0,85.1623,85.1983,85.1533,85.1893,6339.0
2015-12-29 13:00:00,94.78,94.86,94.76,94.85,4902.0,85.1893,85.2612,85.1713,85.2522,4902.0
2015-12-29 13:10:00,94.86,94.87,94.78,94.84,13676.0,85.2612,85.2702,85.1893,85.2432,13676.0
2015-12-29 13:20:00,94.83,94.84,94.78,94.8,9766.0,85.2342,85.2432,85.1893,85.2073,9766.0
2015-12-29 13:30:00,94.79,94.79,94.68,94.69,10488.0,85.1983,85.1983,85.0994,85.1084,10488.0
2015-12-29 13:40:00,94.69,94.78,94.68,94.78,6910.0,85.1084,85.1893,85.0994,85.1893,6910.0
2015-12-29 13:50:00,94.78,94.86,94.77,94.84,9511.0,85.1893,85.2612,85.1803,85.2432,9511.0
2015-12-29 14:00:00,94.85,94.89,94.81,94.81,10242.0,85.2522,85.2882,85.2163,85.2163,10242.0
2015-12-29 14:10:00,94.81,94.87,94.77,94.85,8141.0,85.2163,85.2702,85.1803,85.2522,8141.0
2015-12-29 14:20:00,94.85,94.99,94.84,94.98,21485.0,85.2522,85.378,85.2432,85.369,21485.0
2015-12-29 14:30:00,94.99,94.99,94.91,94.94,16477.0,85.378,85.378,85.3061,85.3331,16477.0
2015-12-29 14:40:00,94.95,94.96,94.94,94.96,9283.0,85.3421,85.3511,85.3331,85.3511,9283.0
2015-12-29 14:50:00,94.96,95.03,94.94,95.03,31688.0,85.3511,85.414,85.3331,85.414,31688.0
2015-12-29 15:00:00,95.02,95.14,95.0,95.12,17653.0,85.405,85.5129,85.387,85.4949,17653.0
2015-12-29 15:10:00,95.15,95.18,95.12,95.15,22891.0,85.5218,85.5488,85.4949,85.5218,22891.0
2015-12-29 15:20:00,95.14,95.15,94.98,95.01,28308.0,85.5129,85.5218,85.369,85.396,28308.0
2015-12-29 15:30:00,95.0,95.02,94.93,94.93,25528.0,85.387,85.405,85.3241,85.3241,25528.0
2015-12-29 15:40:00,94.93,94.93,94.8,94.83,35336.0,85.3241,85.3241,85.2073,85.2342,35336.0
2015-12-29 15:50:00,94.84,94.91,94.81,94.82,72019.0,85.2432,85.3061,85.2163,85.2252,72019.0
2015-12-30 09:30:00,94.72,95.11,94.72,94.94,16298.0,85.1354,85.4859,85.1354,85.3331,16298.0
2015-12-30 09:40:00,94.98,95.05,94.78,94.85,18835.0,85.369,85.432,85.1893,85.2522,18835.0
2015-12-30 09:50:00,94.77,94.82,94.71,94.76,8209.0,85.1803,85.2252,85.1264,85.1713,8209.0
2015-12-30 10:00:00,94.77,94.83,94.71,94.73,7718.0,85.1803,85.2342,85.1264,85.1443,7718.0
2015-12-30 10:10:00,94.73,94.83,94.66,94.68,21130.0,85.1443,85.2342,85.0814,85.0994,21130.0
2015-12-30 10:20:00,94.68,94.68,94.55,94.61,6645.0,85.0994,85.0994,84.9826,85.0365,6645.0
2015-12-30 10:30:00,94.61,94.65,94.58,94.63,7515.0,85.0365,85.0724,85.0095,85.0545,7515.0
2015-12-30 10:40:00,94.61,94.71,94.61,94.67,6550.0,85.0365,85.1264,85.0365,85.0904,6550.0
2015-12-30 10:50:00,94.67,94.71,94.65,94.69,15451.0,85.0904,85.1264,85.0724,85.1084,15451.0
2015-12-30 11:00:00,94.69,94.82,94.68,94.79,24024.0,85.1084,85.2252,85.0994,85.1983,24024.0
2015-12-30 11:10:00,94.82,94.82,94.77,94.77,6507.0,85.2252,85.2252,85.1803,85.1803,6507.0
2015-12-30 11:20:00,94.78,94.79,94.6,94.67,10213.0,85.1893,85.1983,85.0275,85.0904,10213.0
2015-12-30 11:30:00,94.69,94.72,94.63,94.7,5684.0,85.1084,85.1354,85.0545,85.1174,5684.0
2015-12-30 11:40:00,94.69,94.8,94.69,94.77,3555.0,85.1084,85.2073,85.1084,85.1803,3555.0
2015-12-30 11:50:00,94.8,94.84,94.69,94.79,63065.0,85.2073,85.2432,85.1084,85.1983,63065.0
2015-12-30 12:00:00,94.8,94.8,94.69,94.69,9080.0,85.2073,85.2073,85.1084,85.1084,9080.0
2015-12-30 12:10:00,94.73,94.73,94.66,94.68,5442.0,85.1443,85.1443,85.0814,85.0994,5442.0
2015-12-30 12:20:00,94.69,94.69,94.61,94.65,5836.0,85.1084,85.1084,85.0365,85.0724,5836.0
2015-12-30 12:30:00,94.62,94.67,94.6,94.65,6219.0,85.0455,85.0904,85.0275,85.0724,6219.0
2015-12-30 12:40:00,94.65,94.66,94.61,94.61,13452.0,85.0724,85.0814,85.0365,85.0365,13452.0
2015-12-30 12:50:00,94.6,94.61,94.51,94.6,103637.0,85.0275,85.0365,84.9466,85.0275,103637.0
2015-12-30 13:00:00,94.59,94.68,94.58,94.68,29211.0,85.0185,85.0994,85.0095,85.0994,29211.0
2015-12-30 13:10:00,94.66,94.68,94.6,94.6,33024.0,85.0814,85.0994,85.0275,85.0275,33024.0
2015-12-30 13:20:00,94.6,94.63,94.57,94.63,27214.0,85.0275,85.0545,85.0005,85.0545,27214.0
2015-12-30 13:30:00,94.65,94.78,94.64,94.73,35176.0,85.0724,85.1893,85.0635,85.1443,35176.0
2015-12-30 13:40:00,94.74,94.83,94.73,94.81,28493.0,85.1533,85.2342,85.1443,85.2163,28493.0
2015-12-30 13:50:00,94.8,94.86,94.79,94.79,32838.0,85.2073,85.2612,85.1983,85.1983,32838.0
2015-12-30 14:00:00,94.8,94.82,94.66,94.66,34755.0,85.2073,85.2252,85.0814,85.0814,34755.0
2015-12-30 14:10:00,94.66,94.75,94.65,94.72,29980.0,85.0814,85.1623,85.0724,85.1354,29980.0
2015-12-30 14:20:00,94.72,94.77,94.68,94.69,36791.0,85.1354,85.1803,85.0994,85.1084,36791.0
2015-12-30 14:30:00,94.69,94.71,94.62,94.63,36967.0,85.1084,85.1264,85.0455,85.0545,36967.0
2015-12-30 14:40:00,94.63,94.64,94.55,94.55,27744.0,85.0545,85.0635,84.9826,84.9826,27744.0
2015-12-30 14:50:00,94.55,94.57,94.52,94.54,32453.0,84.9826,85.0005,84.9556,84.9736,32453.0
2015-12-30 15:00:00,94.55,94.56,94.47,94.48,38965.0,84.9826,84.9915,84.9107,84.9196,38965.0
2015-12-30 15:10:00,94.48,94.51,94.44,94.49,28664.0,84.9196,84.9466,84.8837,84.9286,28664.0
2015-12-30 15:20:00,94.49,94.56,94.49,94.49,39536.0,84.9286,84.9915,84.9286,84.9286,39536.0
2015-12-30 15:30:00,94.48,94.48,94.06,94.21,55798.0,84.9196,84.9196,84.5421,84.677,55798.0
2015-12-30 15:40:00,94.2,94.35,94.17,94.34,42624.0,84.668,84.8028,84.641,84.7938,42624.0
2015-12-30 15:50:00,94.34,94.36,94.23,94.23,82918.0,84.7938,84.8118,84.6949,84.6949,82918.0
2015-12-31 09:30:00,93.63,93.94,93.5,93.63,17335.0,84.1557,84.4343,84.0388,84.1557,17335.0
2015-12-31 09:40:00,93.67,93.76,93.5,93.53,10147.0,84.1916,84.2725,84.0388,84.0658,10147.0
2015-12-31 09:50:00,93.46,93.57,93.4,93.54,10788.0,84.0029,84.1017,83.9489,84.0748,10788.0
2015-12-31 10:00:00,93.5,93.56,93.38,93.38,9000.0,84.0388,84.0927,83.931,83.931,9000.0
2015-12-31 10:10:00,93.38,93.46,93.31,93.31,12539.0,83.931,84.0029,83.868,83.868,12539.0
2015-12-31 10:20:00,93.33,93.36,93.16,93.19,11717.0,83.886,83.913,83.7332,83.7602,11717.0
2015-12-31 10:30:00,93.21,93.21,93.0,93.04,12017.0,83.7782,83.7782,83.5894,83.6254,12017.0
2015-12-31 10:40:00,93.02,93.11,92.96,93.1,17015.0,83.6074,83.6883,83.5535,83.6793,17015.0
2015-12-31 10:50:00,93.1,93.39,93.07,93.38,24803.0,83.6793,83.9399,83.6523,83.931,24803.0
2015-12-31 11:00:00,93.39,93.59,93.35,93.54,25675.0,83.9399,84.1197,83.904,84.0748,25675.0
2015-12-31 11:10:00,93.55,93.58,93.42,93.45,18665.0,84.0837,84.1107,83.9669,83.9939,18665.0
2015-12-31 11:20:00,93.46,93.46,93.36,93.44,7833.0,84.0029,84.0029,83.913,83.9849,7833.0
2015-12-31 11:30:00,93.42,93.51,93.33,93.46,13563.0,83.9669,84.0478,83.886,84.0029,13563.0
2015-12-31 11:40:00,93.47,93.67,93.44,93.6,10729.0,84.0118,84.1916,83.9849,84.1287,10729.0
2015-12-31 11:50:00,93.61,93.7,93.6,93.69,7626.0,84.1377,84.2186,84.1287,84.2096,7626.0
2015-12-31 12:00:00,93.7,93.73,93.62,93.69,11916.0,84.2186,84.2455,84.1467,84.2096,11916.0
2015-12-31 12:10:00,93.71,93.71,93.57,93.61,21576.0,84.2276,84.2276,84.1017,84.1377,21576.0
2015-12-31 12:20:00,93.62,93.65,93.58,93.65,8500.0,84.1467,84.1736,84.1107,84.1736,8500.0
2015-12-31 12:30:00,93.65,93.66,93.57,93.66,8661.0,84.1736,84.1826,84.1017,84.1826,8661.0
2015-12-31 12:40:00,93.65,93.72,93.64,93.64,11545.0,84.1736,84.2365,84.1646,84.1646,11545.0
2015-12-31 12:50:00,93.63,93.66,93.57,93.57,9765.0,84.1557,84.1826,84.1017,84.1017,9765.0
2015-12-31 13:00:00,93.58,93.6,93.39,93.39,6714.0,84.1107,84.1287,83.9399,83.9399,6714.0
2015-12-31 13:10:00,93.4,93.45,93.35,93.37,8240.0,83.9489,83.9939,83.904,83.922,8240.0
2015-12-31 13:20:00,93.37,93.43,93.35,93.38,6496.0,83.922,83.9759,83.904,83.931,6496.0
2015-12-31 13:30:00,93.37,93.42,93.35,93.42,6313.0,83.922,83.9669,83.904,83.9669,6313.0
2015-12-31 13:40:00,93.41,93.6,93.41,93.59,6810.0,83.9579,84.1287,83.9579,84.1197,6810.0
2015-12-31 13:50:00,93.59,93.59,93.52,93.56,10617.0,84.1197,84.1197,84.0568,84.0927,10617.0
2015-12-31 14:00:00,93.55,93.64,93.48,93.51,10191.0,84.0837,84.1646,84.0208,84.0478,10191.0
2015-12-31 14:10:00,93.53,93.56,93.5,93.53,13754.0,84.0658,84.0927,84.0388,84.0658,13754.0
2015-12-31 14:20:00,93.53,93.53,93.25,93.29,17390.0,84.0658,84.0658,83.8141,83.8501,17390.0
2015-12-31 14:30:00,93.28,93.29,93.18,93.19,23174.0,83.8411,83.8501,83.7512,83.7602,23174.0
2015-12-31 14:40:00,93.2,93.34,93.2,93.34,10025.0,83.7692,83.895,83.7692,83.895,10025.0
2015-12-31 14:50:00,93.34,93.36,93.23,93.23,9929.0,83.895,83.913,83.7961,83.7961,9929.0
2015-12-31 15:00:00,93.2,93.25,93.15,93.18,16251.0,83.7692,83.8141,83.7242,83.7512,16251.0
2015-12-31 15:10:00,93.16,93.25,93.03,93.24,22332.0,83.7332,83.8141,83.6164,83.8051,22332.0
2015-12-31 15:20:00,93.24,93.26,93.15,93.15,24872.0,83.8051,83.8231,83.7242,83.7242,24872.0
2015-12-31 15:30:00,93.14,93.34,93.14,93.28,30875.0,83.7152,83.895,83.7152,83.8411,30875.0
2015-12-31 15:40:00,93.28,93.28,93.14,93.25,30137.0,83.8411,83.8411,83.7152,83.8141,30137.0
2015-12-31 15:50:00,93.24,93.24,92.92,92.92,79716.0,83.8051,83.8051,83.5175,83.5175,79716.0
2016-01-04 09:30:00,91.47,91.54,90.63,90.68,78609.0,82.2142,82.2771,81.4592,81.5042,78609.0
2016-01-04 09:40:00,90.66,90.66,90.01,90.42,42828.0,81.4862,81.4862,80.902,81.2705,42828.0
2016-01-04 09:50:00,90.42,90.67,90.42,90.47,16704.0,81.2705,81.4952,81.2705,81.3154,16704.0
2016-01-04 10:00:00,90.4,90.61,90.07,90.13,37733.0,81.2525,81.4412,80.9559,81.0098,37733.0
2016-01-04 10:10:00,90.14,90.33,89.96,90.33,25150.0,81.0188,81.1896,80.857,81.1896,25150.0
2016-01-04 10:20:00,90.37,90.47,90.16,90.25,17312.0,81.2255,81.3154,81.0368,81.1177,17312.0
2016-01-04 10:30:00,90.29,90.3,90.1,90.19,33408.0,81.1536,81.1626,80.9829,81.0637,33408.0
2016-01-04 10:40:00,90.18,90.19,89.99,90.17,23040.0,81.0548,81.0637,80.884,81.0458,23040.0
2016-01-04 10:50:00,90.18,90.27,90.06,90.07,65653.0,81.0548,81.1356,80.9469,80.9559,65653.0
2016-01-04 11:00:00,90.07,90.07,89.69,89.7,31291.0,80.9559,80.9559,80.6143,80.6233,31291.0
2016-01-04 11:10:00,89.7,89.89,89.58,89.84,17762.0,80.6233,80.7941,80.5155,80.7492,17762.0
2016-01-04 11:20:00,89.79,89.97,89.72,89.95,19399.0,80.7042,80.866,80.6413,80.848,19399.0
2016-01-04 11:30:00,89.91,90.12,89.88,90.12,24800.0,80.8121,81.0008,80.7851,81.0008,24800.0
2016-01-04 11:40:00,90.08,90.23,90.08,90.18,30539.0,80.9649,81.0997,80.9649,81.0548,30539.0
2016-01-04 11:50:00,90.19,90.21,90.06,90.1,31440.0,81.0637,81.0817,80.9469,80.9829,31440.0
2016-01-04 12:00:00,90.08,90.18,89.93,90.11,21215.0,80.9649,81.0548,80.8301,80.9918,21215.0
2016-01-04 12:10:00,90.1,90.1,89.98,90.01,18184.0,80.9829,80.9829,80.875,80.902,18184.0
2016-01-04 12:20:00,89.99,90.1,89.97,90.04,14014.0,80.884,80.9829,80.866,80.9289,14014.0
2016-01-04 12:30:00,90.04,90.15,89.93,90.12,11966.0,80.9289,81.0278,80.8301,81.0008,11966.0
2016-01-04 12:40:00,90.12,90.28,90.04,90.2,11935.0,81.0008,81.1446,80.9289,81.0727,11935.0
2016-01-04 12:50:00,90.22,90.4,90.2,90.27,16325.0,81.0907,81.2525,81.0727,81.1356,16325.0
2016-01-04 13:00:00,90.24,90.42,90.24,90.4,13246.0,81.1087,81.2705,81.1087,81.2525,13246.0
2016-01-04 13:10:00,90.4,90.53,90.38,90.39,19657.0,81.2525,81.3693,81.2345,81.2435,19657.0
2016-01-04 13:20:00,90.39,90.39,90.15,90.24,15243.0,81.2435,81.2435,81.0278,81.1087,15243.0
2016-01-04 13:30:00,90.21,90.32,90.21,90.21,15591.0,81.0817,81.1806,81.0817,81.0817,15591.0
2016-01-04 13:40:00,90.2,90.24,90.06,90.15,18430.0,81.0727,81.1087,80.9469,81.0278,18430.0
2016-01-04 13:50:00,90.15,90.28,90.06,90.09,28977.0,81.0278,81.1446,80.9469,80.9739,28977.0
2016-01-04 14:00:00,90.09,90.17,89.94,90.17,25634.0,80.9739,81.0458,80.839,81.0458,25634.0
2016-01-04 14:10:00,90.16,90.33,90.06,90.31,21885.0,81.0368,81.1896,80.9469,81.1716,21885.0
2016-01-04 14:20:00,90.33,90.42,90.23,90.23,15003.0,81.1896,81.2705,81.0997,81.0997,15003.0
2016-01-04 14:30:00,90.22,90.26,89.91,90.0,22045.0,81.0907,81.1267,80.8121,80.893,22045.0
2016-01-04 14:40:00,90.02,90.08,89.86,89.94,25433.0,80.9109,80.9649,80.7671,80.839,25433.0
2016-01-04 14:50:00,89.95,90.0,89.87,89.95,51190.0,80.848,80.893,80.7761,80.848,51190.0
2016-01-04 15:00:00,89.93,89.97,89.81,89.81,32439.0,80.8301,80.866,80.7222,80.7222,32439.0
2016-01-04 15:10:00,89.81,89.84,89.68,89.73,29115.0,80.7222,80.7492,80.6054,80.6503,29115.0
2016-01-04 15:20:00,89.72,89.73,89.56,89.59,43096.0,80.6413,80.6503,80.4975,80.5245,43096.0
2016-01-04 15:30:00,89.59,89.87,89.59,89.8,52964.0,80.5245,80.7761,80.5245,80.7132,52964.0
2016-01-04 15:40:00,89.81,89.89,89.74,89.87,192979.0,80.7222,80.7941,80.6593,80.7761,192979.0
2016-01-04 15:50:00,89.88,90.04,89.78,90.04,313653.0,80.7851,80.9289,80.6952,80.9289,313653.0
2016-01-05 09:30:00,90.12,90.43,90.0,90.15,40043.0,81.0008,81.2795,80.893,81.0278,40043.0
2016-01-05 09:40:00,90.23,90.49,90.2,90.27,63876.0,81.0997,81.3334,81.0727,81.1356,63876.0
2016-01-05 09:50:00,90.27,90.52,90.26,90.46,52797.0,81.1356,81.3604,81.1267,81.3064,52797.0
2016-01-05 10:00:00,90.47,90.55,90.32,90.32,39109.0,81.3154,81.3873,81.1806,81.1806,39109.0
2016-01-05 10:10:00,90.31,90.4,90.14,90.14,41330.0,81.1716,81.2525,81.0188,81.0188,41330.0
2016-01-05 10:20:00,90.15,90.45,89.99,90.04,44177.0,81.0278,81.2974,80.884,80.9289,44177.0
2016-01-05 10:30:00,90.02,90.29,89.98,90.29,29969.0,80.9109,81.1536,80.875,81.1536,29969.0
2016-01-05 10:40:00,90.28,90.39,90.21,90.39,81019.0,81.1446,81.2435,81.0817,81.2435,81019.0
2016-01-05 10:50:00,90.4,90.62,90.32,90.52,152159.0,81.2525,81.4502,81.1806,81.3604,152159.0
2016-01-05 11:00:00,90.53,90.77,90.51,90.74,35512.0,81.3693,81.5851,81.3514,81.5581,35512.0
2016-01-05 11:10:00,90.73,90.82,90.62,90.74,57516.0,81.5491,81.63,81.4502,81.5581,57516.0
2016-01-05 11:20:00,90.74,91.02,90.73,90.85,50516.0,81.5581,81.8098,81.5491,81.657,50516.0
2016-01-05 11:30:00,90.84,90.96,90.8,90.81,12884.0,81.648,81.7558,81.612,81.621,12884.0
2016-01-05 11:40:00,90.83,90.92,90.67,90.85,14482.0,81.639,81.7199,81.4952,81.657,14482.0
2016-01-05 11:50:00,90.87,91.02,90.82,91.02,14428.0,81.6749,81.8098,81.63,81.8098,14428.0
2016-01-05 12:00:00,91.01,91.01,90.67,90.72,16455.0,81.8008,81.8008,81.4952,81.5401,16455.0
2016-01-05 12:10:00,90.73,90.77,90.43,90.5,14546.0,81.5491,81.5851,81.2795,81.3424,14546.0
2016-01-05 12:20:00,90.46,90.66,90.44,90.59,12079.0,81.3064,81.4862,81.2884,81.4233,12079.0
2016-01-05 12:30:00,90.6,90.62,90.45,90.6,15700.0,81.4323,81.4502,81.2974,81.4323,15700.0
2016-01-05 12:40:00,90.58,90.58,90.42,90.43,8341.0,81.4143,81.4143,81.2705,81.2795,8341.0
2016-01-05 12:50:00,90.43,90.55,90.41,90.55,9545.0,81.2795,81.3873,81.2615,81.3873,9545.0
2016-01-05 13:00:00,90.56,90.65,90.49,90.54,9799.0,81.3963,81.4772,81.3334,81.3783,9799.0
2016-01-05 13:10:00,90.58,90.63,90.37,90.37,9092.0,81.4143,81.4592,81.2255,81.2255,9092.0
2016-01-05 13:20:00,90.36,90.4,90.27,90.39,14576.0,81.2165,81.2525,81.1356,81.2435,14576.0
2016-01-05 13:30:00,90.38,90.42,90.31,90.39,13787.0,81.2345,81.2705,81.1716,81.2435,13787.0
2016-01-05 13:40:00,90.42,90.71,90.4,90.66,9742.0,81.2705,81.5311,81.2525,81.4862,9742.0
2016-01-05 13:50:00,90.68,90.76,90.59,90.64,11799.0,81.5042,81.5761,81.4233,81.4682,11799.0
2016-01-05 14:00:00,90.64,90.67,90.49,90.52,12385.0,81.4682,81.4952,81.3334,81.3604,12385.0
2016-01-05 14:10:00,90.56,90.73,90.55,90.65,27148.0,81.3963,81.5491,81.3873,81.4772,27148.0
2016-01-05 14:20:00,90.67,90.91,90.66,90.87,13627.0,81.4952,81.7109,81.4862,81.6749,13627.0
2016-01-05 14:30:00,90.89,90.95,90.81,90.82,19169.0,81.6929,81.7468,81.621,81.63,19169.0
2016-01-05 14:40:00,90.8,90.92,90.8,90.92,16735.0,81.612,81.7199,81.612,81.7199,16735.0
2016-01-05 14:50:00,90.93,90.98,90.79,90.86,11672.0,81.7289,81.7738,81.603,81.6659,11672.0
2016-01-05 15:00:00,90.87,90.87,90.66,90.71,17955.0,81.6749,81.6749,81.4862,81.5311,17955.0
2016-01-05 15:10:00,90.74,90.93,90.72,90.76,21503.0,81.5581,81.7289,81.5401,81.5761,21503.0
2016-01-05 15:20:00,90.76,90.88,90.58,90.85,24583.0,81.5761,81.6839,81.4143,81.657,24583.0
2016-01-05 15:30:00,90.88,90.94,90.73,90.85,32696.0,81.6839,81.7379,81.5491,81.657,32696.0
2016-01-05 15:40:00,90.85,91.02,90.82,90.91,45841.0,81.657,81.8098,81.63,81.7109,45841.0
2016-01-05 15:50:00,90.92,90.95,90.79,90.89,72886.0,81.7199,81.7468,81.603,81.6929,72886.0
2016-01-06 09:30:00,89.69,90.02,89.69,89.98,24643.0,80.6143,80.9109,80.6143,80.875,24643.0
2016-01-06 09:40:00,90.0,90.23,89.92,90.08,15493.0,80.893,81.0997,80.8211,80.9649,15493.0
2016-01-06 09:50:00,90.09,90.14,89.94,90.02,9032.0,80.9739,81.0188,80.839,80.9109,9032.0
2016-01-06 10:00:00,89.99,90.14,89.94,90.04,90060.0,80.884,81.0188,80.839,80.9289,90060.0
2016-01-06 10:10:00,90.11,90.11,89.9,90.07,12783.0,80.9918,80.9918,80.8031,80.9559,12783.0
2016-01-06 10:20:00,90.05,90.51,90.05,90.45,67022.0,80.9379,81.3514,80.9379,81.2974,67022.0
2016-01-06 10:30:00,90.4,90.4,90.25,90.36,24589.0,81.2525,81.2525,81.1177,81.2165,24589.0
2016-01-06 10:40:00,90.38,90.48,90.31,90.44,15296.0,81.2345,81.3244,81.1716,81.2884,15296.0
2016-01-06 10:50:00,90.43,90.66,90.42,90.53,10974.0,81.2795,81.4862,81.2705,81.3693,10974.0
2016-01-06 11:00:00,90.54,90.65,90.38,90.42,46231.0,81.3783,81.4772,81.2345,81.2705,46231.0
2016-01-06 11:10:00,90.43,90.43,90.26,90.41,11997.0,81.2795,81.2795,81.1267,81.2615,11997.0
2016-01-06 11:20:00,90.4,90.58,90.39,90.54,14991.0,81.2525,81.4143,81.2435,81.3783,14991.0
2016-01-06 11:30:00,90.52,90.54,90.41,90.53,14454.0,81.3604,81.3783,81.2615,81.3693,14454.0
2016-01-06 11:40:00,90.52,90.63,90.49,90.54,14008.0,81.3604,81.4592,81.3334,81.3783,14008.0
2016-01-06 11:50:00,90.56,90.62,90.43,90.47,17003.0,81.3963,81.4502,81.2795,81.3154,17003.0
2016-01-06 12:00:00,90.48,90.55,90.4,90.55,17349.0,81.3244,81.3873,81.2525,81.3873,17349.0
2016-01-06 12:10:00,90.56,90.74,90.51,90.69,18778.0,81.3963,81.5581,81.3514,81.5132,18778.0
2016-01-06 12:20:00,90.7,90.79,90.64,90.73,17519.0,81.5221,81.603,81.4682,81.5491,17519.0
2016-01-06 12:30:00,90.72,91.01,90.69,90.98,22194.0,81.5401,81.8008,81.5132,81.7738,22194.0
2016-01-06 12:40:00,91.02,91.05,90.92,90.99,18322.0,81.8098,81.8367,81.7199,81.7828,18322.0
2016-01-06 12:50:00,91.0,91.03,90.77,90.77,12350.0,81.7918,81.8187,81.5851,81.5851,12350.0
2016-01-06 13:00:00,90.72,90.89,90.72,90.76,10054.0,81.5401,81.6929,81.5401,81.5761,10054.0
2016-01-06 13:10:00,90.74,90.78,90.55,90.59,11869.0,81.5581,81.594,81.3873,81.4233,11869.0
2016-01-06 13:20:00,90.58,90.77,90.58,90.77,8602.0,81.4143,81.5851,81.4143,81.5851,8602.0
2016-01-06 13:30:00,90.75,90.91,90.74,90.88,13797.0,81.5671,81.7109,81.5581,81.6839,13797.0
2016-01-06 13:40:00,90.89,90.9,90.77,90.77,26761.0,81.6929,81.7019,81.5851,81.5851,26761.0
2016-01-06 13:50:00,90.78,90.8,90.67,90.72,10029.0,81.594,81.612,81.4952,81.5401,10029.0
2016-01-06 14:00:00,90.67,90.95,90.57,90.93,20627.0,81.4952,81.7468,81.4053,81.7289,20627.0
2016-01-06 14:10:00,90.87,91.12,90.77,91.11,16162.0,81.6749,81.8996,81.5851,81.8907,16162.0
2016-01-06 14:20:00,91.09,91.09,90.86,90.95,15688.0,81.8727,81.8727,81.6659,81.7468,15688.0
2016-01-06 14:30:00,90.94,90.99,90.78,90.82,15601.0,81.7379,81.7828,81.594,81.63,15601.0
2016-01-06 14:40:00,90.8,90.8,90.39,90.4,23645.0,81.612,81.612,81.2435,81.2525,23645.0
2016-01-06 14:50:00,90.38,90.46,90.25,90.25,17909.0,81.2345,81.3064,81.1177,81.1177,17909.0
2016-01-06 15:00:00,90.23,90.29,90.15,90.24,41167.0,81.0997,81.1536,81.0278,81.1087,41167.0
2016-01-06 15:10:00,90.25,90.48,90.17,90.47,44570.0,81.1177,81.3244,81.0458,81.3154,44570.0
2016-01-06 15:20:00,90.45,90.58,90.39,90.48,31702.0,81.2974,81.4143,81.2435,81.3244,31702.0
2016-01-06 15:30:00,90.5,90.69,90.49,90.68,42861.0,81.3424,81.5132,81.3334,81.5042,42861.0
2016-01-06 15:40:00,90.68,90.72,90.53,90.67,99531.0,81.5042,81.5401,81.3693,81.4952,99531.0
2016-01-06 15:50:00,90.67,90.77,90.33,90.73,210702.0,81.4952,81.5851,81.1896,81.5491,210702.0
2016-01-07 09:30:00,89.53,89.57,88.77,89.43,53776.0,80.4705,80.5065,79.7874,80.3806,53776.0
2016-01-07 09:40:00,89.46,89.49,89.19,89.25,33395.0,80.4076,80.4346,80.1649,80.2189,33395.0
2016-01-07 09:50:00,89.32,89.48,89.19,89.25,24902.0,80.2818,80.4256,80.1649,80.2189,24902.0
2016-01-07 10:00:00,89.26,89.38,89.14,89.18,21354.0,80.2279,80.3357,80.12,80.1559,21354.0
2016-01-07 10:10:00,89.14,89.62,89.13,89.6,63579.0,80.12,80.5514,80.111,80.5334,63579.0
2016-01-07 10:20:00,89.61,89.77,89.55,89.73,52108.0,80.5424,80.6862,80.4885,80.6503,52108.0
2016-01-07 10:30:00,89.73,90.08,89.73,90.03,24436.0,80.6503,80.9649,80.6503,80.9199,24436.0
2016-01-07 10:40:00,90.02,90.06,89.89,89.91,111665.0,80.9109,80.9469,80.7941,80.8121,111665.0
2016-01-07 10:50:00,89.9,89.96,89.7,89.7,25867.0,80.8031,80.857,80.6233,80.6233,25867.0
2016-01-07 11:00:00,89.71,89.71,89.38,89.38,21082.0,80.6323,80.6323,80.3357,80.3357,21082.0
2016-01-07 11:10:00,89.36,89.5,89.33,89.48,33717.0,80.3177,80.4436,80.2908,80.4256,33717.0
2016-01-07 11:20:00,89.47,89.53,89.34,89.4,42256.0,80.4166,80.4705,80.2998,80.3537,42256.0
2016-01-07 11:30:00,89.39,89.44,89.31,89.34,49266.0,80.3447,80.3896,80.2728,80.2998,49266.0
2016-01-07 11:40:00,89.33,89.52,89.16,89.2,27477.0,80.2908,80.4615,80.138,80.1739,27477.0
2016-01-07 11:50:00,89.18,89.31,89.17,89.27,13360.0,80.1559,80.2728,80.147,80.2368,13360.0
2016-01-07 12:00:00,89.27,89.34,89.22,89.3,46864.0,80.2368,80.2998,80.1919,80.2638,46864.0
2016-01-07 12:10:00,89.33,89.4,89.29,89.37,16113.0,80.2908,80.3537,80.2548,80.3267,16113.0
2016-01-07 12:20:00,89.37,89.38,89.26,89.26,17152.0,80.3267,80.3357,80.2279,80.2279,17152.0
2016-01-07 12:30:00,89.28,89.4,89.19,89.22,13601.0,80.2458,80.3537,80.1649,80.1919,13601.0
2016-01-07 12:40:00,89.2,89.4,89.18,89.33,27794.0,80.1739,80.3537,80.1559,80.2908,27794.0
2016-01-07 12:50:00,89.33,89.42,89.28,89.37,39959.0,80.2908,80.3717,80.2458,80.3267,39959.0
2016-01-07 13:00:00,89.37,89.41,89.02,89.1,28819.0,80.3267,80.3627,80.0121,80.084,28819.0
2016-01-07 13:10:00,89.1,89.11,88.7,88.7,69823.0,80.084,80.093,79.7245,79.7245,69823.0
2016-01-07 13:20:00,88.73,88.77,88.58,88.67,50740.0,79.7515,79.7874,79.6167,79.6976,50740.0
2016-01-07 13:30:00,88.63,88.65,88.18,88.27,49236.0,79.6616,79.6796,79.2571,79.338,49236.0
2016-01-07 13:40:00,88.25,88.38,88.16,88.33,34126.0,79.3201,79.4369,79.2392,79.392,34126.0
2016-01-07 13:50:00,88.31,88.53,88.29,88.32,13798.0,79.374,79.5717,79.356,79.383,13798.0
2016-01-07 14:00:00,88.33,88.35,88.12,88.18,33331.0,79.392,79.4099,79.2032,79.2571,33331.0
2016-01-07 14:10:00,88.18,88.29,88.07,88.27,29425.0,79.2571,79.356,79.1583,79.338,29425.0
2016-01-07 14:20:00,88.27,88.38,88.2,88.21,25301.0,79.338,79.4369,79.2751,79.2841,25301.0
2016-01-07 14:30:00,88.2,88.31,88.01,88.3,21261.0,79.2751,79.374,79.1043,79.365,21261.0
2016-01-07 14:40:00,88.3,88.73,88.24,88.73,48629.0,79.365,79.7515,79.3111,79.7515,48629.0
2016-01-07 14:50:00,88.72,88.76,88.3,88.32,29295.0,79.7425,79.7784,79.365,79.383,29295.0
2016-01-07 15:00:00,88.33,88.35,88.11,88.25,35998.0,79.392,79.4099,79.1942,79.3201,35998.0
2016-01-07 15:10:00,88.23,88.31,88.04,88.13,68974.0,79.3021,79.374,79.1313,79.2122,68974.0
2016-01-07 15:20:00,88.13,88.22,88.02,88.02,49237.0,79.2122,79.2931,79.1133,79.1133,49237.0
2016-01-07 15:30:00,88.02,88.54,88.02,88.47,39242.0,79.1133,79.5807,79.1133,79.5178,39242.0
2016-01-07 15:40:00,88.46,88.81,88.37,88.81,76485.0,79.5088,79.8234,79.4279,79.8234,76485.0
2016-01-07 15:50:00,88.78,88.78,88.42,88.42,113323.0,79.7964,79.7964,79.4728,79.4728,113323.0
2016-01-08 09:30:00,89.0,89.63,88.9,89.58,67114.0,79.9942,80.5604,79.9043,80.5155,67114.0
2016-01-08 09:40:00,89.55,89.56,89.25,89.37,23416.0,80.4885,80.4975,80.2189,80.3267,23416.0
2016-01-08 09:50:00,89.3,89.7,89.25,89.7,39500.0,80.2638,80.6233,80.2189,80.6233,39500.0
2016-01-08 10:00:00,89.65,89.65,89.14,89.15,33043.0,80.5784,80.5784,80.12,80.129,33043.0
2016-01-08 10:10:00,89.16,89.18,88.95,89.16,20203.0,80.138,80.1559,79.9492,80.138,20203.0
2016-01-08 10:20:00,89.18,89.38,89.16,89.37,26745.0,80.1559,80.3357,80.138,80.3267,26745.0
2016-01-08 10:30:00,89.34,89.44,89.25,89.33,44295.0,80.2998,80.3896,80.2189,80.2908,44295.0
2016-01-08 10:40:00,89.32,89.49,89.22,89.48,15435.0,80.2818,80.4346,80.1919,80.4256,15435.0
2016-01-08 10:50:00,89.45,89.49,89.22,89.41,28611.0,80.3986,80.4346,80.1919,80.3627,28611.0
2016-01-08 11:00:00,89.39,89.53,89.29,89.36,29579.0,80.3447,80.4705,80.2548,80.3177,29579.0
2016-01-08 11:10:00,89.37,89.38,89.16,89.18,20990.0,80.3267,80.3357,80.138,80.1559,20990.0
2016-01-08 11:20:00,89.15,89.23,88.95,89.0,12700.0,80.129,80.2009,79.9492,79.9942,12700.0
2016-01-08 11:30:00,89.02,89.02,88.77,88.93,15737.0,80.0121,80.0121,79.7874,79.9312,15737.0
2016-01-08 11:40:00,88.92,88.92,88.74,88.91,9313.0,79.9223,79.9223,79.7605,79.9133,9313.0
2016-01-08 11:50:00,88.9,89.07,88.89,89.02,12072.0,79.9043,80.0571,79.8953,80.0121,12072.0
2016-01-08 12:00:00,89.02,89.13,88.93,89.04,9425.0,80.0121,80.111,79.9312,80.0301,9425.0
2016-01-08 12:10:00,89.03,89.14,88.89,89.09,10284.0,80.0211,80.12,79.8953,80.0751,10284.0
2016-01-08 12:20:00,89.07,89.27,89.04,89.2,18124.0,80.0571,80.2368,80.0301,80.1739,18124.0
2016-01-08 12:30:00,89.2,89.2,88.96,88.96,9580.0,80.1739,80.1739,79.9582,79.9582,9580.0
2016-01-08 12:40:00,88.98,88.99,88.87,88.92,6291.0,79.9762,79.9852,79.8773,79.9223,6291.0
2016-01-08 12:50:00,88.89,88.97,88.82,88.88,24469.0,79.8953,79.9672,79.8324,79.8863,24469.0
2016-01-08 13:00:00,88.88,88.95,88.66,88.71,20147.0,79.8863,79.9492,79.6886,79.7335,20147.0
2016-01-08 13:10:00,88.69,88.69,88.6,88.64,3445.0,79.7155,79.7155,79.6346,79.6706,3445.0
2016-01-08 13:20:00,88.61,88.68,88.43,88.5,7746.0,79.6436,79.7065,79.4818,79.5448,7746.0
2016-01-08 13:30:00,88.48,88.74,88.48,88.74,7774.0,79.5268,79.7605,79.5268,79.7605,7774.0
2016-01-08 13:40:00,88.77,88.78,88.61,88.64,12813.0,79.7874,79.7964,79.6436,79.6706,12813.0
2016-01-08 13:50:00,88.65,88.68,88.47,88.51,15923.0,79.6796,79.7065,79.5178,79.5537,15923.0
2016-01-08 14:00:00,88.51,88.64,88.51,88.52,9712.0,79.5537,79.6706,79.5537,79.5627,9712.0
2016-01-08 14:10:00,88.51,88.54,88.37,88.5,29893.0,79.5537,79.5807,79.4279,79.5448,29893.0
2016-01-08 14:20:00,88.47,88.47,88.26,88.31,17001.0,79.5178,79.5178,79.329,79.374,17001.0
2016-01-08 14:30:00,88.28,88.42,88.26,88.38,31733.0,79.347,79.4728,79.329,79.4369,31733.0
2016-01-08 14:40:00,88.34,88.73,88.32,88.69,19273.0,79.4009,79.7515,79.383,79.7155,19273.0
2016-01-08 14:50:00,88.69,88.72,88.42,88.47,44212.0,79.7155,79.7425,79.4728,79.5178,44212.0
2016-01-08 15:00:00,88.48,88.54,88.38,88.4,20861.0,79.5268,79.5807,79.4369,79.4549,20861.0
2016-01-08 15:10:00,88.39,88.54,88.35,88.36,56132.0,79.4459,79.5807,79.4099,79.4189,56132.0
2016-01-08 15:20:00,88.38,88.42,88.25,88.28,40860.0,79.4369,79.4728,79.3201,79.347,40860.0
2016-01-08 15:30:00,88.29,88.29,88.05,88.05,34295.0,79.356,79.356,79.1403,79.1403,34295.0
2016-01-08 15:40:00,88.06,88.12,87.81,87.87,76852.0,79.1493,79.2032,78.9246,78.9785,76852.0
2016-01-08 15:50:00,87.88,87.97,87.68,87.87,137652.0,78.9875,79.0684,78.8077,78.9785,137652.0
2016-01-11 09:30:00,88.15,88.47,88.01,88.14,27501.0,79.2302,79.5178,79.1043,79.2212,27501.0
2016-01-11 09:40:00,88.16,88.22,87.89,87.89,64086.0,79.2392,79.2931,78.9965,78.9965,64086.0
2016-01-11 09:50:00,87.92,87.92,87.42,87.48,16486.0,79.0234,79.0234,78.574,78.628,16486.0
2016-01-11 10:00:00,87.5,87.96,87.48,87.84,11042.0,78.6459,79.0594,78.628,78.9515,11042.0
2016-01-11 10:10:00,87.89,87.95,87.5,87.59,18092.0,78.9965,79.0504,78.6459,78.7268,18092.0
2016-01-11 10:20:00,87.6,87.73,87.52,87.73,15055.0,78.7358,78.8527,78.6639,78.8527,15055.0
2016-01-11 10:30:00,87.72,88.12,87.72,88.04,11657.0,78.8437,79.2032,78.8437,79.1313,11657.0
2016-01-11 10:40:00,88.02,88.02,87.7,87.74,19357.0,79.1133,79.1133,78.8257,78.8617,19357.0
2016-01-11 10:50:00,87.75,87.77,87.42,87.48,16286.0,78.8706,78.8886,78.574,78.628,16286.0
2016-01-11 11:00:00,87.46,87.48,87.25,87.34,20138.0,78.61,78.628,78.4212,78.5021,20138.0
2016-01-11 11:10:00,87.34,87.71,87.34,87.64,15164.0,78.5021,78.8347,78.5021,78.7718,15164.0
2016-01-11 11:20:00,87.63,87.65,87.46,87.56,30983.0,78.7628,78.7808,78.61,78.6999,30983.0
2016-01-11 11:30:00,87.56,87.88,87.4,87.83,23638.0,78.6999,78.9875,78.5561,78.9426,23638.0
2016-01-11 11:40:00,87.85,88.12,87.83,88.08,81103.0,78.9605,79.2032,78.9426,79.1673,81103.0
2016-01-11 11:50:00,88.08,88.2,87.98,87.98,55249.0,79.1673,79.2751,79.0774,79.0774,55249.0
2016-01-11 12:00:00,88.0,88.02,87.87,87.88,12277.0,79.0953,79.1133,78.9785,78.9875,12277.0
2016-01-11 12:10:00,87.82,87.87,87.52,87.58,14488.0,78.9336,78.9785,78.6639,78.7178,14488.0
2016-01-11 12:20:00,87.59,87.64,87.45,87.55,33007.0,78.7268,78.7718,78.601,78.6909,33007.0
2016-01-11 12:30:00,87.52,87.78,87.51,87.6,18828.0,78.6639,78.8976,78.6549,78.7358,18828.0
2016-01-11 12:40:00,87.59,87.67,87.49,87.53,12367.0,78.7268,78.7987,78.637,78.6729,12367.0
2016-01-11 12:50:00,87.51,87.57,87.39,87.48,15454.0,78.6549,78.7089,78.5471,78.628,15454.0
2016-01-11 13:00:00,87.5,87.69,87.44,87.45,9502.0,78.6459,78.8167,78.592,78.601,9502.0
2016-01-11 13:10:00,87.43,87.45,87.22,87.35,21715.0,78.583,78.601,78.3943,78.5111,21715.0
2016-01-11 13:20:00,87.35,87.37,87.11,87.11,13772.0,78.5111,78.5291,78.2954,78.2954,13772.0
2016-01-11 13:30:00,87.15,87.26,86.97,87.05,16031.0,78.3314,78.4302,78.1696,78.2415,16031.0
2016-01-11 13:40:00,87.05,87.09,86.76,86.78,15635.0,78.2415,78.2774,77.9808,77.9988,15635.0
2016-01-11 13:50:00,86.78,87.06,86.68,87.04,15974.0,77.9988,78.2505,77.9089,78.2325,15974.0
2016-01-11 14:00:00,86.97,87.35,86.97,87.32,16936.0,78.1696,78.5111,78.1696,78.4842,16936.0
2016-01-11 14:10:00,87.34,87.54,87.26,87.41,23405.0,78.5021,78.6819,78.4302,78.5651,23405.0
2016-01-11 14:20:00,87.36,87.56,87.25,87.5,32933.0,78.5201,78.6999,78.4212,78.6459,32933.0
2016-01-11 14:30:00,87.52,87.55,87.28,87.38,11286.0,78.6639,78.6909,78.4482,78.5381,11286.0
2016-01-11 14:40:00,87.39,87.53,87.15,87.17,34413.0,78.5471,78.6729,78.3314,78.3493,34413.0
2016-01-11 14:50:00,87.15,87.17,86.94,87.02,17599.0,78.3314,78.3493,78.1426,78.2145,17599.0
2016-01-11 15:00:00,87.01,87.15,86.93,87.0,28906.0,78.2055,78.3314,78.1336,78.1965,28906.0
2016-01-11 15:10:00,86.98,86.99,86.7,86.87,31284.0,78.1786,78.1876,77.9269,78.0797,31284.0
2016-01-11 15:20:00,86.87,87.54,86.83,87.47,41094.0,78.0797,78.6819,78.0437,78.619,41094.0
2016-01-11 15:30:00,87.5,87.79,87.49,87.64,54059.0,78.6459,78.9066,78.637,78.7718,54059.0
2016-01-11 15:40:00,87.64,87.78,87.38,87.45,73234.0,78.7718,78.8976,78.5381,78.601,73234.0
2016-01-11 15:50:00,87.47,87.64,87.43,87.51,173338.0,78.619,78.7718,78.583,78.6549,173338.0
2016-01-12 09:30:00,88.03,88.54,88.0,88.48,31870.0,79.1223,79.5807,79.0953,79.5268,31870.0
2016-01-12 09:40:00,88.47,88.87,88.45,88.67,11671.0,79.5178,79.8773,79.4998,79.6976,11671.0
2016-01-12 09:50:00,88.71,88.78,88.44,88.48,10953.0,79.7335,79.7964,79.4908,79.5268,10953.0
2016-01-12 10:00:00,88.49,88.66,88.38,88.62,22081.0,79.5358,79.6886,79.4369,79.6526,22081.0
2016-01-12 10:10:00,88.6,88.69,88.48,88.68,27061.0,79.6346,79.7155,79.5268,79.7065,27061.0
2016-01-12 10:20:00,88.66,88.66,88.48,88.55,23141.0,79.6886,79.6886,79.5268,79.5897,23141.0
2016-01-12 10:30:00,88.48,88.86,88.48,88.62,10652.0,79.5268,79.8683,79.5268,79.6526,10652.0
2016-01-12 10:40:00,88.64,88.75,88.42,88.42,25266.0,79.6706,79.7695,79.4728,79.4728,25266.0
2016-01-12 10:50:00,88.42,88.67,88.41,88.61,6763.0,79.4728,79.6976,79.4639,79.6436,6763.0
2016-01-12 11:00:00,88.62,88.65,88.4,88.45,12899.0,79.6526,79.6796,79.4549,79.4998,12899.0
2016-01-12 11:10:00,88.4,88.54,88.29,88.36,101022.0,79.4549,79.5807,79.356,79.4189,101022.0
2016-01-12 11:20:00,88.39,88.41,88.12,88.16,28715.0,79.4459,79.4639,79.2032,79.2392,28715.0
2016-01-12 11:30:00,88.18,88.23,87.81,87.83,34417.0,79.2571,79.3021,78.9246,78.9426,34417.0
2016-01-12 11:40:00,87.83,88.03,87.83,87.93,58584.0,78.9426,79.1223,78.9426,79.0324,58584.0
2016-01-12 11:50:00,87.95,88.18,87.91,88.17,45802.0,79.0504,79.2571,79.0145,79.2481,45802.0
2016-01-12 12:00:00,88.2,88.43,88.2,88.32,8981.0,79.2751,79.4818,79.2751,79.383,8981.0
2016-01-12 12:10:00,88.28,88.29,88.03,88.04,8730.0,79.347,79.356,79.1223,79.1313,8730.0
2016-01-12 12:20:00,88.04,88.08,87.96,88.0,9659.0,79.1313,79.1673,79.0594,79.0953,9659.0
2016-01-12 12:30:00,88.0,88.07,87.84,87.84,12443.0,79.0953,79.1583,78.9515,78.9515,12443.0
2016-01-12 12:40:00,87.82,87.82,87.64,87.74,18455.0,78.9336,78.9336,78.7718,78.8617,18455.0
2016-01-12 12:50:00,87.74,87.8,87.63,87.64,10832.0,78.8617,78.9156,78.7628,78.7718,10832.0
2016-01-12 13:00:00,87.67,87.86,87.66,87.78,24276.0,78.7987,78.9695,78.7898,78.8976,24276.0
2016-01-12 13:10:00,87.78,87.97,87.73,87.93,24862.0,78.8976,79.0684,78.8527,79.0324,24862.0
2016-01-12 13:20:00,87.9,87.91,87.75,87.82,14348.0,79.0055,79.0145,78.8706,78.9336,14348.0
2016-01-12 13:30:00,87.85,87.94,87.74,87.9,15713.0,78.9605,79.0414,78.8617,79.0055,15713.0
2016-01-12 13:40:00,87.91,88.03,87.86,88.0,17005.0,79.0145,79.1223,78.9695,79.0953,17005.0
2016-01-12 13:50:00,88.01,88.06,87.86,87.87,9453.0,79.1043,79.1493,78.9695,78.9785,9453.0
2016-01-12 14:00:00,87.86,87.86,87.67,87.78,31869.0,78.9695,78.9695,78.7987,78.8976,31869.0
2016-01-12 14:10:00,87.78,87.92,87.75,87.78,27714.0,78.8976,79.0234,78.8706,78.8976,27714.0
2016-01-12 14:20:00,87.74,88.14,87.71,88.08,17113.0,78.8617,79.2212,78.8347,79.1673,17113.0
2016-01-12 14:30:00,88.04,88.37,88.02,88.35,22490.0,79.1313,79.4279,79.1133,79.4099,22490.0
2016-01-12 14:40:00,88.33,88.33,88.11,88.21,17122.0,79.392,79.392,79.1942,79.2841,17122.0
2016-01-12 14:50:00,88.21,88.43,88.2,88.38,38629.0,79.2841,79.4818,79.2751,79.4369,38629.0
2016-01-12 15:00:00,88.37,88.41,88.16,88.18,30167.0,79.4279,79.4639,79.2392,79.2571,30167.0
2016-01-12 15:10:00,88.2,88.59,88.2,88.59,36497.0,79.2751,79.6256,79.2751,79.6256,36497.0
2016-01-12 15:20:00,88.59,88.96,88.57,88.83,37451.0,79.6256,79.9582,79.6077,79.8414,37451.0
2016-01-12 15:30:00,88.82,88.89,88.61,88.75,72517.0,79.8324,79.8953,79.6436,79.7695,72517.0
2016-01-12 15:40:00,88.73,89.1,88.71,88.86,130639.0,79.7515,80.084,79.7335,79.8683,130639.0
2016-01-12 15:50:00,88.83,88.88,88.73,88.73,97222.0,79.8414,79.8863,79.7515,79.7515,97222.0
2016-01-13 09:30:00,89.57,91.75,89.55,90.97,144804.0,80.5065,82.4659,80.4885,81.7648,144804.0
2016-01-13 09:40:00,90.96,91.15,90.31,90.46,69216.0,81.7558,81.9266,81.1716,81.3064,69216.0
2016-01-13 09:50:00,90.41,90.44,90.1,90.28,41932.0,81.2615,81.2884,80.9829,81.1446,41932.0
2016-01-13 10:00:00,90.26,90.28,89.99,90.19,99531.0,81.1267,81.1446,80.884,81.0637,99531.0
2016-01-13 10:10:00,90.17,90.19,89.79,89.9,29910.0,81.0458,81.0637,80.7042,80.8031,29910.0
2016-01-13 10:20:00,89.9,90.21,89.9,90.16,69686.0,80.8031,81.0817,80.8031,81.0368,69686.0
2016-01-13 10:30:00,90.16,90.17,89.83,89.89,52141.0,81.0368,81.0458,80.7402,80.7941,52141.0
2016-01-13 10:40:00,89.9,90.05,89.89,89.96,27272.0,80.8031,80.9379,80.7941,80.857,27272.0
2016-01-13 10:50:00,89.99,90.13,89.9,90.04,20521.0,80.884,81.0098,80.8031,80.9289,20521.0
2016-01-13 11:00:00,90.0,90.08,89.87,90.07,71134.0,80.893,80.9649,80.7761,80.9559,71134.0
2016-01-13 11:10:00,90.07,90.8,90.07,90.8,82617.0,80.9559,81.612,80.9559,81.612,82617.0
2016-01-13 11:20:00,90.85,90.85,90.36,90.78,34482.0,81.657,81.657,81.2165,81.594,34482.0
2016-01-13 11:30:00,90.77,90.93,90.63,90.63,75587.0,81.5851,81.7289,81.4592,81.4592,75587.0
2016-01-13 11:40:00,90.63,90.78,90.51,90.56,35710.0,81.4592,81.594,81.3514,81.3963,35710.0
2016-01-13 11:50:00,90.58,90.72,90.44,90.47,42244.0,81.4143,81.5401,81.2884,81.3154,42244.0
2016-01-13 12:00:00,90.48,90.72,90.48,90.59,73046.0,81.3244,81.5401,81.3244,81.4233,73046.0
2016-01-13 12:10:00,90.6,91.16,90.56,90.97,76467.0,81.4323,81.9356,81.3963,81.7648,76467.0
2016-01-13 12:20:00,90.93,91.29,90.85,91.15,84266.0,81.7289,82.0524,81.657,81.9266,84266.0
2016-01-13 12:30:00,91.17,91.23,90.99,91.05,91736.0,81.9446,81.9985,81.7828,81.8367,91736.0
2016-01-13 12:40:00,91.05,91.1,90.84,90.87,60228.0,81.8367,81.8817,81.648,81.6749,60228.0
2016-01-13 12:50:00,90.85,90.85,90.47,90.54,44881.0,81.657,81.657,81.3154,81.3783,44881.0
2016-01-13 13:00:00,90.54,90.54,90.3,90.51,24031.0,81.3783,81.3783,81.1626,81.3514,24031.0
2016-01-13 13:10:00,90.5,90.73,90.46,90.49,17145.0,81.3424,81.5491,81.3064,81.3334,17145.0
2016-01-13 13:20:00,90.49,90.52,90.17,90.17,27442.0,81.3334,81.3604,81.0458,81.0458,27442.0
2016-01-13 13:30:00,90.18,90.33,90.07,90.07,31669.0,81.0548,81.1896,80.9559,80.9559,31669.0
2016-01-13 13:40:00,90.07,90.08,89.78,89.79,54697.0,80.9559,80.9649,80.6952,80.7042,54697.0
2016-01-13 13:50:00,89.78,89.86,89.43,89.46,28707.0,80.6952,80.7671,80.3806,80.4076,28707.0
2016-01-13 14:00:00,89.45,89.98,89.41,89.96,51406.0,80.3986,80.875,80.3627,80.857,51406.0
2016-01-13 14:10:00,89.94,90.29,89.83,90.0,66005.0,80.839,81.1536,80.7402,80.893,66005.0
2016-01-13 14:20:00,90.0,90.0,89.56,89.77,34468.0,80.893,80.893,80.4975,80.6862,34468.0
2016-01-13 14:30:00,89.76,89.76,88.8,89.43,85065.0,80.6773,80.6773,79.8144,80.3806,85065.0
2016-01-13 14:40:00,89.37,89.5,89.01,89.43,83188.0,80.3267,80.4436,80.0031,80.3806,83188.0
2016-01-13 14:50:00,89.46,89.84,89.46,89.56,52208.0,80.4076,80.7492,80.4076,80.4975,52208.0
2016-01-13 15:00:00,89.58,89.86,89.42,89.68,61046.0,80.5155,80.7671,80.3717,80.6054,61046.0
2016-01-13 15:10:00,89.63,89.92,89.52,89.86,60294.0,80.5604,80.8211,80.4615,80.7671,60294.0
2016-01-13 15:20:00,89.84,90.1,89.65,89.83,100280.0,80.7492,80.9829,80.5784,80.7402,100280.0
2016-01-13 15:30:00,89.81,89.83,89.22,89.45,66368.0,80.7222,80.7402,80.1919,80.3986,66368.0
2016-01-13 15:40:00,89.49,89.62,89.23,89.27,138054.0,80.4346,80.5514,80.2009,80.2368,138054.0
2016-01-13 15:50:00,89.26,89.53,89.19,89.29,217528.0,80.2279,80.4705,80.1649,80.2548,217528.0
2016-01-14 09:30:00,89.49,90.21,89.34,90.16,66736.0,80.4346,81.0817,80.2998,81.0368,66736.0
2016-01-14 09:40:00,90.16,90.76,90.12,90.37,51072.0,81.0368,81.5761,81.0008,81.2255,51072.0
2016-01-14 09:50:00,90.37,90.39,89.48,89.57,45058.0,81.2255,81.2435,80.4256,80.5065,45058.0
2016-01-14 10:00:00,89.61,89.86,89.48,89.73,94524.0,80.5424,80.7671,80.4256,80.6503,94524.0
2016-01-14 10:10:00,89.69,90.24,89.65,90.24,24436.0,80.6143,81.1087,80.5784,81.1087,24436.0
2016-01-14 10:20:00,90.24,90.4,90.13,90.34,70074.0,81.1087,81.2525,81.0098,81.1986,70074.0
2016-01-14 10:30:00,90.35,90.95,90.23,90.88,33639.0,81.2076,81.7468,81.0997,81.6839,33639.0
2016-01-14 10:40:00,90.91,91.06,90.66,91.06,43591.0,81.7109,81.8457,81.4862,81.8457,43591.0
2016-01-14 10:50:00,91.04,91.13,90.96,90.99,37440.0,81.8277,81.9086,81.7558,81.7828,37440.0
2016-01-14 11:00:00,90.98,91.2,90.8,91.08,47266.0,81.7738,81.9715,81.612,81.8637,47266.0
2016-01-14 11:10:00,91.09,91.16,90.78,90.82,33659.0,81.8727,81.9356,81.594,81.63,33659.0
2016-01-14 11:20:00,90.8,90.84,90.28,90.42,35377.0,81.612,81.648,81.1446,81.2705,35377.0
2016-01-14 11:30:00,90.43,90.49,90.3,90.43,21276.0,81.2795,81.3334,81.1626,81.2795,21276.0
2016-01-14 11:40:00,90.44,90.93,90.41,90.66,24802.0,81.2884,81.7289,81.2615,81.4862,24802.0
2016-01-14 11:50:00,90.67,90.8,90.59,90.76,8894.0,81.4952,81.612,81.4233,81.5761,8894.0
2016-01-14 12:00:00,90.77,90.98,90.59,90.61,17709.0,81.5851,81.7738,81.4233,81.4412,17709.0
2016-01-14 12:10:00,90.6,90.74,90.52,90.74,14024.0,81.4323,81.5581,81.3604,81.5581,14024.0
2016-01-14 12:20:00,90.72,90.88,90.64,90.81,18834.0,81.5401,81.6839,81.4682,81.621,18834.0
2016-01-14 12:30:00,90.83,91.0,90.75,91.0,12802.0,81.639,81.7918,81.5671,81.7918,12802.0
2016-01-14 12:40:00,91.01,91.19,90.99,91.14,43326.0,81.8008,81.9626,81.7828,81.9176,43326.0
2016-01-14 12:50:00,91.12,91.17,90.94,90.94,15601.0,81.8996,81.9446,81.7379,81.7379,15601.0
2016-01-14 13:00:00,90.95,91.2,90.88,91.19,12944.0,81.7468,81.9715,81.6839,81.9626,12944.0
2016-01-14 13:10:00,91.2,91.23,91.02,91.08,20911.0,81.9715,81.9985,81.8098,81.8637,20911.0
2016-01-14 13:20:00,91.1,91.35,91.07,91.35,21107.0,81.8817,82.1064,81.8547,82.1064,21107.0
2016-01-14 13:30:00,91.37,91.39,91.21,91.35,57878.0,82.1243,82.1423,81.9805,82.1064,57878.0
2016-01-14 13:40:00,91.35,91.44,91.11,91.22,67689.0,82.1064,82.1873,81.8907,81.9895,67689.0
2016-01-14 13:50:00,91.19,91.24,91.1,91.19,13215.0,81.9626,82.0075,81.8817,81.9626,13215.0
2016-01-14 14:00:00,91.2,91.2,90.83,90.85,10504.0,81.9715,81.9715,81.639,81.657,10504.0
2016-01-14 14:10:00,90.86,91.19,90.79,91.14,24650.0,81.6659,81.9626,81.603,81.9176,24650.0
2016-01-14 14:20:00,91.1,91.18,91.05,91.17,25246.0,81.8817,81.9536,81.8367,81.9446,25246.0
2016-01-14 14:30:00,91.19,91.25,91.13,91.14,16992.0,81.9626,82.0165,81.9086,81.9176,16992.0
2016-01-14 14:40:00,91.12,91.27,91.12,91.22,19678.0,81.8996,82.0345,81.8996,81.9895,19678.0
2016-01-14 14:50:00,91.22,91.42,91.2,91.4,15327.0,81.9895,82.1693,81.9715,82.1513,15327.0
2016-01-14 15:00:00,91.37,91.46,91.3,91.35,29201.0,82.1243,82.2052,82.0614,82.1064,29201.0
2016-01-14 15:10:00,91.36,91.52,91.36,91.47,21741.0,82.1154,82.2592,82.1154,82.2142,21741.0
2016-01-14 15:20:00,91.47,91.51,91.22,91.22,68678.0,82.2142,82.2502,81.9895,81.9895,68678.0
2016-01-14 15:30:00,91.22,91.22,90.78,90.86,77514.0,81.9895,81.9895,81.594,81.6659,77514.0
2016-01-14 15:40:00,90.84,91.04,90.79,90.8,83006.0,81.648,81.8277,81.603,81.612,83006.0
2016-01-14 15:50:00,90.81,90.96,90.71,90.91,140679.0,81.621,81.7558,81.5311,81.7109,140679.0
2016-01-15 09:30:00,89.15,89.89,88.73,89.74,167782.0,80.129,80.7941,79.7515,80.6593,167782.0
2016-01-15 09:40:00,89.72,90.33,89.49,90.16,52239.0,80.6413,81.1896,80.4346,81.0368,52239.0
2016-01-15 09:50:00,90.17,90.17,89.54,89.56,29700.0,81.0458,81.0458,80.4795,80.4975,29700.0
2016-01-15 10:00:00,89.69,90.44,89.53,90.42,89145.0,80.6143,81.2884,80.4705,81.2705,89145.0
2016-01-15 10:10:00,90.45,90.59,89.95,90.21,39485.0,81.2974,81.4233,80.848,81.0817,39485.0
2016-01-15 10:20:00,90.15,90.58,90.12,90.52,33205.0,81.0278,81.4143,81.0008,81.3604,33205.0
2016-01-15 10:30:00,90.47,90.74,90.27,90.36,92950.0,81.3154,81.5581,81.1356,81.2165,92950.0
2016-01-15 10:40:00,90.37,90.39,90.04,90.04,39509.0,81.2255,81.2435,80.9289,80.9289,39509.0
2016-01-15 10:50:00,90.02,90.12,89.65,89.7,45906.0,80.9109,81.0008,80.5784,80.6233,45906.0
2016-01-15 11:00:00,89.69,89.87,89.5,89.87,126706.0,80.6143,80.7761,80.4436,80.7761,126706.0
2016-01-15 11:10:00,89.87,90.04,89.67,89.98,24256.0,80.7761,80.9289,80.5964,80.875,24256.0
2016-01-15 11:20:00,89.95,90.23,89.94,90.1,32244.0,80.848,81.0997,80.839,80.9829,32244.0
2016-01-15 11:30:00,90.07,90.16,89.94,90.01,31899.0,80.9559,81.0368,80.839,80.902,31899.0
2016-01-15 11:40:00,90.0,90.19,89.94,90.04,27414.0,80.893,81.0637,80.839,80.9289,27414.0
2016-01-15 11:50:00,89.99,90.1,89.87,90.02,38364.0,80.884,80.9829,80.7761,80.9109,38364.0
2016-01-15 12:00:00,90.01,90.01,89.65,89.76,27960.0,80.902,80.902,80.5784,80.6773,27960.0
2016-01-15 12:10:00,89.77,89.81,89.57,89.61,40348.0,80.6862,80.7222,80.5065,80.5424,40348.0
2016-01-15 12:20:00,89.6,89.66,89.44,89.52,34814.0,80.5334,80.5874,80.3896,80.4615,34814.0
2016-01-15 12:30:00,89.52,89.57,89.36,89.39,48615.0,80.4615,80.5065,80.3177,80.3447,48615.0
2016-01-15 12:40:00,89.37,89.9,89.37,89.82,25290.0,80.3267,80.8031,80.3267,80.7312,25290.0
2016-01-15 12:50:00,89.81,90.01,89.74,89.99,36284.0,80.7222,80.902,80.6593,80.884,36284.0
2016-01-15 13:00:00,89.98,90.02,89.67,89.67,30441.0,80.875,80.9109,80.5964,80.5964,30441.0
2016-01-15 13:10:00,89.65,90.01,89.63,89.97,53587.0,80.5784,80.902,80.5604,80.866,53587.0
2016-01-15 13:20:00,89.97,90.11,89.89,89.93,84440.0,80.866,80.9918,80.7941,80.8301,84440.0
2016-01-15 13:30:00,89.9,89.91,89.6,89.65,26198.0,80.8031,80.8121,80.5334,80.5784,26198.0
2016-01-15 13:40:00,89.66,90.06,89.66,89.92,18905.0,80.5874,80.9469,80.5874,80.8211,18905.0
2016-01-15 13:50:00,89.92,90.07,89.86,90.01,41382.0,80.8211,80.9559,80.7671,80.902,41382.0
2016-01-15 14:00:00,89.98,90.13,89.89,90.11,36443.0,80.875,81.0098,80.7941,80.9918,36443.0
2016-01-15 14:10:00,90.13,90.3,90.09,90.27,62017.0,81.0098,81.1626,80.9739,81.1356,62017.0
2016-01-15 14:20:00,90.28,90.3,90.04,90.07,41958.0,81.1446,81.1626,80.9289,80.9559,41958.0
2016-01-15 14:30:00,90.08,90.21,90.04,90.16,54430.0,80.9649,81.0817,80.9289,81.0368,54430.0
2016-01-15 14:40:00,90.17,90.46,90.17,90.44,35038.0,81.0458,81.3064,81.0458,81.2884,35038.0
2016-01-15 14:50:00,90.46,90.96,90.4,90.96,49036.0,81.3064,81.7558,81.2525,81.7558,49036.0
2016-01-15 15:00:00,90.95,91.08,90.78,90.93,66969.0,81.7468,81.8637,81.594,81.7289,66969.0
2016-01-15 15:10:00,90.92,90.97,90.45,90.53,51142.0,81.7199,81.7648,81.2974,81.3693,51142.0
2016-01-15 15:20:00,90.55,91.05,90.54,91.04,75814.0,81.3873,81.8367,81.3783,81.8277,75814.0
2016-01-15 15:30:00,91.05,91.19,90.84,90.97,94380.0,81.8367,81.9626,81.648,81.7648,94380.0
2016-01-15 15:40:00,90.98,91.29,90.88,91.27,151554.0,81.7738,82.0524,81.6839,82.0345,151554.0
2016-01-15 15:50:00,91.23,91.29,90.94,91.1,201488.0,81.9985,82.0524,81.7379,81.8817,201488.0
2016-01-19 09:30:00,91.96,92.76,91.56,92.47,115593.0,82.6546,83.3737,82.2951,83.113,115593.0
2016-01-19 09:40:00,92.43,92.45,91.45,92.02,126061.0,83.0771,83.0951,82.1962,82.7086,126061.0
2016-01-19 09:50:00,91.98,92.08,91.73,91.99,50884.0,82.6726,82.7625,82.4479,82.6816,50884.0
2016-01-19 10:00:00,91.93,92.03,91.68,92.0,87054.0,82.6277,82.7176,82.403,82.6906,87054.0
2016-01-19 10:10:00,91.99,92.08,91.9,92.0,35339.0,82.6816,82.7625,82.6007,82.6906,35339.0
2016-01-19 10:20:00,92.0,92.25,92.0,92.09,61591.0,82.6906,82.9153,82.6906,82.7715,61591.0
2016-01-19 10:30:00,92.06,92.2,91.96,91.96,62693.0,82.7445,82.8704,82.6546,82.6546,62693.0
2016-01-19 10:40:00,91.96,92.11,91.83,92.11,57427.0,82.6546,82.7895,82.5378,82.7895,57427.0
2016-01-19 10:50:00,92.08,92.18,91.58,91.58,37283.0,82.7625,82.8524,82.3131,82.3131,37283.0
2016-01-19 11:00:00,91.61,91.99,91.61,91.99,43832.0,82.3401,82.6816,82.3401,82.6816,43832.0
2016-01-19 11:10:00,91.98,92.02,91.79,91.79,46402.0,82.6726,82.7086,82.5018,82.5018,46402.0
2016-01-19 11:20:00,91.82,92.13,91.68,92.13,31745.0,82.5288,82.8074,82.403,82.8074,31745.0
2016-01-19 11:30:00,92.14,92.25,92.08,92.24,33415.0,82.8164,82.9153,82.7625,82.9063,33415.0
2016-01-19 11:40:00,92.26,92.3,92.05,92.05,16952.0,82.9243,82.9602,82.7355,82.7355,16952.0
2016-01-19 11:50:00,92.06,92.17,91.99,92.03,20124.0,82.7445,82.8434,82.6816,82.7176,20124.0
2016-01-19 12:00:00,92.04,92.07,91.82,91.82,36131.0,82.7265,82.7535,82.5288,82.5288,36131.0
2016-01-19 12:10:00,91.86,92.03,91.8,91.85,22962.0,82.5648,82.7176,82.5108,82.5558,22962.0
2016-01-19 12:20:00,91.8,91.9,91.67,91.87,37075.0,82.5108,82.6007,82.394,82.5737,37075.0
2016-01-19 12:30:00,91.84,91.96,91.81,91.84,14812.0,82.5468,82.6546,82.5198,82.5468,14812.0
2016-01-19 12:40:00,91.87,91.9,91.66,91.73,26945.0,82.5737,82.6007,82.385,82.4479,26945.0
2016-01-19 12:50:00,91.74,91.76,91.63,91.69,13813.0,82.4569,82.4749,82.358,82.412,13813.0
2016-01-19 13:00:00,91.7,91.78,91.45,91.64,22441.0,82.4209,82.4929,82.1962,82.367,22441.0
2016-01-19 13:10:00,91.64,91.73,91.46,91.73,60260.0,82.367,82.4479,82.2052,82.4479,60260.0
2016-01-19 13:20:00,91.73,91.9,91.47,91.5,101385.0,82.4479,82.6007,82.2142,82.2412,101385.0
2016-01-19 13:30:00,91.51,91.71,91.38,91.71,31595.0,82.2502,82.4299,82.1333,82.4299,31595.0
2016-01-19 13:40:00,91.69,91.69,91.38,91.5,24841.0,82.412,82.412,82.1333,82.2412,24841.0
2016-01-19 13:50:00,91.49,91.58,91.43,91.5,39311.0,82.2322,82.3131,82.1783,82.2412,39311.0
2016-01-19 14:00:00,91.48,91.55,91.23,91.26,54056.0,82.2232,82.2861,81.9985,82.0255,54056.0
2016-01-19 14:10:00,91.27,91.32,91.13,91.25,75514.0,82.0345,82.0794,81.9086,82.0165,75514.0
2016-01-19 14:20:00,91.22,91.25,90.96,91.17,26939.0,81.9895,82.0165,81.7558,81.9446,26939.0
2016-01-19 14:30:00,91.19,91.21,91.03,91.18,91582.0,81.9626,81.9805,81.8187,81.9536,91582.0
2016-01-19 14:40:00,91.17,91.18,90.57,90.66,83915.0,81.9446,81.9536,81.4053,81.4862,83915.0
2016-01-19 14:50:00,90.67,90.85,90.58,90.81,32830.0,81.4952,81.657,81.4143,81.621,32830.0
2016-01-19 15:00:00,90.77,91.11,90.71,91.02,44993.0,81.5851,81.8907,81.5311,81.8098,44993.0
2016-01-19 15:10:00,91.02,91.07,90.86,90.95,58508.0,81.8098,81.8547,81.6659,81.7468,58508.0
2016-01-19 15:20:00,90.95,91.42,90.92,91.37,89355.0,81.7468,82.1693,81.7199,82.1243,89355.0
2016-01-19 15:30:00,91.39,91.55,91.31,91.46,92796.0,82.1423,82.2861,82.0704,82.2052,92796.0
2016-01-19 15:40:00,91.45,92.0,91.37,91.98,105321.0,82.1962,82.6906,82.1243,82.6726,105321.0
2016-01-19 15:50:00,91.98,92.01,91.56,91.58,173340.0,82.6726,82.6996,82.2951,82.3131,173340.0
2016-01-20 09:30:00,90.41,90.8,89.79,90.16,50672.0,81.2615,81.612,80.7042,81.0368,50672.0
2016-01-20 09:40:00,90.15,90.5,90.03,90.4,26124.0,81.0278,81.3424,80.9199,81.2525,26124.0
2016-01-20 09:50:00,90.34,90.47,90.14,90.34,35901.0,81.1986,81.3154,81.0188,81.1986,35901.0
2016-01-20 10:00:00,90.32,90.41,90.08,90.25,17158.0,81.1806,81.2615,80.9649,81.1177,17158.0
2016-01-20 10:10:00,90.26,90.26,90.03,90.08,45588.0,81.1267,81.1267,80.9199,80.9649,45588.0
2016-01-20 10:20:00,90.1,90.23,89.88,89.92,23823.0,80.9829,81.0997,80.7851,80.8211,23823.0
2016-01-20 10:30:00,89.93,90.04,89.67,89.7,62672.0,80.8301,80.9289,80.5964,80.6233,62672.0
2016-01-20 10:40:00,89.7,89.82,89.57,89.6,42322.0,80.6233,80.7312,80.5065,80.5334,42322.0
2016-01-20 10:50:00,89.65,89.67,89.24,89.31,74366.0,80.5784,80.5964,80.2099,80.2728,74366.0
2016-01-20 11:00:00,89.28,89.36,89.1,89.18,75718.0,80.2458,80.3177,80.084,80.1559,75718.0
2016-01-20 11:10:00,89.18,89.39,89.12,89.32,42135.0,80.1559,80.3447,80.102,80.2818,42135.0
2016-01-20 11:20:00,89.32,89.46,89.24,89.37,52181.0,80.2818,80.4076,80.2099,80.3267,52181.0
2016-01-20 11:30:00,89.38,89.75,89.35,89.7,40047.0,80.3357,80.6683,80.3087,80.6233,40047.0
2016-01-20 11:40:00,89.69,89.79,89.47,89.47,14097.0,80.6143,80.7042,80.4166,80.4166,14097.0
2016-01-20 11:50:00,89.48,89.48,89.2,89.34,12331.0,80.4256,80.4256,80.1739,80.2998,12331.0
2016-01-20 12:00:00,89.32,89.43,89.02,89.17,30304.0,80.2818,80.3806,80.0121,80.147,30304.0
2016-01-20 12:10:00,89.19,89.22,88.93,88.97,22109.0,80.1649,80.1919,79.9312,79.9672,22109.0
2016-01-20 12:20:00,89.0,89.0,88.57,88.75,40183.0,79.9942,79.9942,79.6077,79.7695,40183.0
2016-01-20 12:30:00,88.76,88.88,88.7,88.73,19588.0,79.7784,79.8863,79.7245,79.7515,19588.0
2016-01-20 12:40:00,88.71,88.81,88.61,88.74,32908.0,79.7335,79.8234,79.6436,79.7605,32908.0
2016-01-20 12:50:00,88.71,89.48,88.71,89.47,66198.0,79.7335,80.4256,79.7335,80.4166,66198.0
2016-01-20 13:00:00,89.46,89.6,89.4,89.41,27790.0,80.4076,80.5334,80.3537,80.3627,27790.0
2016-01-20 13:10:00,89.43,89.57,89.35,89.36,39670.0,80.3806,80.5065,80.3087,80.3177,39670.0
2016-01-20 13:20:00,89.37,89.56,89.3,89.52,17332.0,80.3267,80.4975,80.2638,80.4615,17332.0
2016-01-20 13:30:00,89.51,89.82,89.47,89.8,19722.0,80.4526,80.7312,80.4166,80.7132,19722.0
2016-01-20 13:40:00,89.81,90.33,89.81,90.33,25555.0,80.7222,81.1896,80.7222,81.1896,25555.0
2016-01-20 13:50:00,90.3,90.42,90.17,90.33,32187.0,81.1626,81.2705,81.0458,81.1896,32187.0
2016-01-20 14:00:00,90.3,90.35,90.0,90.24,41881.0,81.1626,81.2076,80.893,81.1087,41881.0
2016-01-20 14:10:00,90.25,90.48,90.24,90.3,25488.0,81.1177,81.3244,81.1087,81.1626,25488.0
2016-01-20 14:20:00,90.29,90.43,90.14,90.19,24436.0,81.1536,81.2795,81.0188,81.0637,24436.0
2016-01-20 14:30:00,90.22,90.31,89.99,90.26,33846.0,81.0907,81.1716,80.884,81.1267,33846.0
2016-01-20 14:40:00,90.27,90.36,90.16,90.35,30206.0,81.1356,81.2165,81.0368,81.2076,30206.0
2016-01-20 14:50:00,90.35,90.64,90.32,90.43,30708.0,81.2076,81.4682,81.1806,81.2795,30708.0
2016-01-20 15:00:00,90.44,90.91,90.38,90.91,55198.0,81.2884,81.7109,81.2345,81.7109,55198.0
2016-01-20 15:10:00,90.91,91.49,90.84,91.4,31673.0,81.7109,82.2322,81.648,82.1513,31673.0
2016-01-20 15:20:00,91.43,91.72,91.32,91.56,38018.0,82.1783,82.4389,82.0794,82.2951,38018.0
2016-01-20 15:30:00,91.56,91.65,91.27,91.44,67490.0,82.2951,82.376,82.0345,82.1873,67490.0
2016-01-20 15:40:00,91.46,91.46,90.75,90.96,50621.0,82.2052,82.2052,81.5671,81.7558,50621.0
2016-01-20 15:50:00,90.93,91.21,90.82,91.03,122032.0,81.7289,81.9805,81.63,81.8187,122032.0
2016-01-21 09:30:00,91.43,91.46,90.77,91.01,33416.0,82.1783,82.2052,81.5851,81.8008,33416.0
2016-01-21 09:40:00,91.0,91.16,90.35,90.46,49838.0,81.7918,81.9356,81.2076,81.3064,49838.0
2016-01-21 09:50:00,90.47,90.67,90.3,90.34,46318.0,81.3154,81.4952,81.1626,81.1986,46318.0
2016-01-21 10:00:00,90.42,90.93,90.4,90.83,25373.0,81.2705,81.7289,81.2525,81.639,25373.0
2016-01-21 10:10:00,90.94,91.33,90.89,91.32,47326.0,81.7379,82.0884,81.6929,82.0794,47326.0
2016-01-21 10:20:00,91.32,91.4,91.1,91.2,54097.0,82.0794,82.1513,81.8817,81.9715,54097.0
2016-01-21 10:30:00,91.2,91.29,90.95,91.05,59419.0,81.9715,82.0524,81.7468,81.8367,59419.0
2016-01-21 10:40:00,91.09,91.42,91.02,91.24,24494.0,81.8727,82.1693,81.8098,82.0075,24494.0
2016-01-21 10:50:00,91.31,91.54,91.21,91.25,140800.0,82.0704,82.2771,81.9805,82.0165,140800.0
2016-01-21 11:00:00,91.24,91.67,91.12,91.59,23479.0,82.0075,82.394,81.8996,82.3221,23479.0
2016-01-21 11:10:00,91.64,91.82,91.56,91.74,33072.0,82.367,82.5288,82.2951,82.4569,33072.0
2016-01-21 11:20:00,91.67,91.73,91.5,91.5,24461.0,82.394,82.4479,82.2412,82.2412,24461.0
2016-01-21 11:30:00,91.47,91.7,91.47,91.7,57708.0,82.2142,82.4209,82.2142,82.4209,57708.0
2016-01-21 11:40:00,91.7,91.73,91.56,91.72,30797.0,82.4209,82.4479,82.2951,82.4389,30797.0
2016-01-21 11:50:00,91.74,91.83,91.66,91.79,39236.0,82.4569,82.5378,82.385,82.5018,39236.0
2016-01-21 12:00:00,91.8,92.26,91.79,92.16,60055.0,82.5108,82.9243,82.5018,82.8344,60055.0
2016-01-21 12:10:00,92.17,92.17,91.91,92.02,33676.0,82.8434,82.8434,82.6097,82.7086,33676.0
2016-01-21 12:20:00,92.05,92.19,91.99,92.17,26691.0,82.7355,82.8614,82.6816,82.8434,26691.0
2016-01-21 12:30:00,92.16,92.19,92.07,92.11,24122.0,82.8344,82.8614,82.7535,82.7895,24122.0
2016-01-21 12:40:00,92.13,92.14,91.9,92.04,18126.0,82.8074,82.8164,82.6007,82.7265,18126.0
2016-01-21 12:50:00,92.02,92.1,91.97,92.07,15021.0,82.7086,82.7805,82.6636,82.7535,15021.0
2016-01-21 13:00:00,92.06,92.16,92.01,92.1,28864.0,82.7445,82.8344,82.6996,82.7805,28864.0
2016-01-21 13:10:00,92.11,92.15,91.93,92.1,20952.0,82.7895,82.8254,82.6277,82.7805,20952.0
2016-01-21 13:20:00,92.09,92.09,91.76,91.76,17865.0,82.7715,82.7715,82.4749,82.4749,17865.0
2016-01-21 13:30:00,91.75,91.92,91.57,91.92,31376.0,82.4659,82.6187,82.3041,82.6187,31376.0
2016-01-21 13:40:00,91.93,92.09,91.91,91.98,24759.0,82.6277,82.7715,82.6097,82.6726,24759.0
2016-01-21 13:50:00,91.98,92.02,91.73,91.93,28234.0,82.6726,82.7086,82.4479,82.6277,28234.0
2016-01-21 14:00:00,91.95,91.99,91.76,91.82,25175.0,82.6457,82.6816,82.4749,82.5288,25175.0
2016-01-21 14:10:00,91.82,91.82,91.4,91.46,74436.0,82.5288,82.5288,82.1513,82.2052,74436.0
2016-01-21 14:20:00,91.45,91.65,91.37,91.64,55555.0,82.1962,82.376,82.1243,82.367,55555.0
2016-01-21 14:30:00,91.63,92.04,91.62,91.99,46232.0,82.358,82.7265,82.349,82.6816,46232.0
2016-01-21 14:40:00,92.01,92.12,91.74,91.74,29642.0,82.6996,82.7984,82.4569,82.4569,29642.0
2016-01-21 14:50:00,91.75,92.18,91.75,92.05,26230.0,82.4659,82.8524,82.4659,82.7355,26230.0
2016-01-21 15:00:00,92.03,92.06,91.66,91.79,40762.0,82.7176,82.7445,82.385,82.5018,40762.0
2016-01-21 15:10:00,91.8,92.02,91.73,91.93,45981.0,82.5108,82.7086,82.4479,82.6277,45981.0
2016-01-21 15:20:00,91.93,92.1,91.8,91.97,40013.0,82.6277,82.7805,82.5108,82.6636,40013.0
2016-01-21 15:30:00,91.99,92.26,91.98,92.13,37121.0,82.6816,82.9243,82.6726,82.8074,37121.0
2016-01-21 15:40:00,92.12,92.25,91.9,91.98,83617.0,82.7984,82.9153,82.6007,82.6726,83617.0
2016-01-21 15:50:00,91.96,92.13,91.85,91.87,139034.0,82.6546,82.8074,82.5558,82.5737,139034.0
2016-01-22 09:30:00,92.59,93.29,92.43,93.11,111660.0,83.2209,83.8501,83.0771,83.6883,111660.0
2016-01-22 09:40:00,93.11,93.37,92.94,93.37,34657.0,83.6883,83.922,83.5355,83.922,34657.0
2016-01-22 09:50:00,93.39,93.58,93.31,93.56,13940.0,83.9399,84.1107,83.868,84.0927,13940.0
2016-01-22 10:00:00,93.51,93.54,93.06,93.23,65476.0,84.0478,84.0748,83.6433,83.7961,65476.0
2016-01-22 10:10:00,93.23,93.37,93.18,93.24,33770.0,83.7961,83.922,83.7512,83.8051,33770.0
2016-01-22 10:20:00,93.21,93.48,93.16,93.39,94745.0,83.7782,84.0208,83.7332,83.9399,94745.0
2016-01-22 10:30:00,93.44,93.52,93.26,93.42,40279.0,83.9849,84.0568,83.8231,83.9669,40279.0
2016-01-22 10:40:00,93.43,93.51,93.34,93.39,25330.0,83.9759,84.0478,83.895,83.9399,25330.0
2016-01-22 10:50:00,93.38,93.47,93.36,93.36,27953.0,83.931,84.0118,83.913,83.913,27953.0
2016-01-22 11:00:00,93.39,93.49,93.28,93.3,35926.0,83.9399,84.0298,83.8411,83.859,35926.0
2016-01-22 11:10:00,93.3,93.54,93.23,93.51,35684.0,83.859,84.0748,83.7961,84.0478,35684.0
2016-01-22 11:20:00,93.49,93.66,93.47,93.62,22879.0,84.0298,84.1826,84.0118,84.1467,22879.0
2016-01-22 11:30:00,93.58,93.64,93.41,93.41,17190.0,84.1107,84.1646,83.9579,83.9579,17190.0
2016-01-22 11:40:00,93.39,93.59,93.36,93.44,21911.0,83.9399,84.1197,83.913,83.9849,21911.0
2016-01-22 11:50:00,93.44,93.71,93.42,93.55,20175.0,83.9849,84.2276,83.9669,84.0837,20175.0
2016-01-22 12:00:00,93.55,93.71,93.54,93.65,15620.0,84.0837,84.2276,84.0748,84.1736,15620.0
2016-01-22 12:10:00,93.69,93.76,93.61,93.66,16761.0,84.2096,84.2725,84.1377,84.1826,16761.0
2016-01-22 12:20:00,93.66,93.69,93.56,93.65,10975.0,84.1826,84.2096,84.0927,84.1736,10975.0
2016-01-22 12:30:00,93.63,93.63,93.42,93.58,17956.0,84.1557,84.1557,83.9669,84.1107,17956.0
2016-01-22 12:40:00,93.59,93.62,93.45,93.53,28435.0,84.1197,84.1467,83.9939,84.0658,28435.0
2016-01-22 12:50:00,93.53,93.68,93.51,93.62,11362.0,84.0658,84.2006,84.0478,84.1467,11362.0
2016-01-22 13:00:00,93.59,93.62,93.48,93.49,15006.0,84.1197,84.1467,84.0208,84.0298,15006.0
2016-01-22 13:10:00,93.49,93.55,93.45,93.51,20630.0,84.0298,84.0837,83.9939,84.0478,20630.0
2016-01-22 13:20:00,93.51,93.58,93.43,93.47,25982.0,84.0478,84.1107,83.9759,84.0118,25982.0
2016-01-22 13:30:00,93.48,93.51,93.36,93.48,44630.0,84.0208,84.0478,83.913,84.0208,44630.0
2016-01-22 13:40:00,93.5,93.65,93.5,93.63,10156.0,84.0388,84.1736,84.0388,84.1557,10156.0
2016-01-22 13:50:00,93.63,93.65,93.61,93.62,12337.0,84.1557,84.1736,84.1377,84.1467,12337.0
2016-01-22 14:00:00,93.62,93.65,93.58,93.63,18268.0,84.1467,84.1736,84.1107,84.1557,18268.0
2016-01-22 14:10:00,93.65,93.9,93.64,93.88,25996.0,84.1736,84.3983,84.1646,84.3804,25996.0
2016-01-22 14:20:00,93.88,93.94,93.76,93.76,22181.0,84.3804,84.4343,84.2725,84.2725,22181.0
2016-01-22 14:30:00,93.75,93.81,93.56,93.6,27988.0,84.2635,84.3174,84.0927,84.1287,27988.0
2016-01-22 14:40:00,93.57,93.67,93.55,93.61,16460.0,84.1017,84.1916,84.0837,84.1377,16460.0
2016-01-22 14:50:00,93.61,93.73,93.54,93.71,22238.0,84.1377,84.2455,84.0748,84.2276,22238.0
2016-01-22 15:00:00,93.71,93.74,93.56,93.61,32277.0,84.2276,84.2545,84.0927,84.1377,32277.0
2016-01-22 15:10:00,93.6,93.62,93.51,93.55,44454.0,84.1287,84.1467,84.0478,84.0837,44454.0
2016-01-22 15:20:00,93.55,93.82,93.54,93.78,45762.0,84.0837,84.3264,84.0748,84.2905,45762.0
2016-01-22 15:30:00,93.77,93.79,93.65,93.78,64085.0,84.2815,84.2995,84.1736,84.2905,64085.0
2016-01-22 15:40:00,93.79,93.9,93.76,93.84,55889.0,84.2995,84.3983,84.2725,84.3444,55889.0
2016-01-22 15:50:00,93.83,93.95,93.75,93.92,155173.0,84.3354,84.4433,84.2635,84.4163,155173.0
2016-01-25 09:30:00,93.7,93.93,93.41,93.66,62226.0,84.2186,84.4253,83.9579,84.1826,62226.0
2016-01-25 09:40:00,93.82,94.07,93.74,94.02,34693.0,84.3264,84.5511,84.2545,84.5062,34693.0
2016-01-25 09:50:00,94.08,94.26,93.99,94.08,75887.0,84.5601,84.7219,84.4792,84.5601,75887.0
2016-01-25 10:00:00,94.12,94.41,94.06,94.35,32631.0,84.5961,84.8567,84.5421,84.8028,32631.0
2016-01-25 10:10:00,94.35,94.4,94.17,94.25,45634.0,84.8028,84.8477,84.641,84.7129,45634.0
2016-01-25 10:20:00,94.22,94.51,94.17,94.41,25600.0,84.686,84.9466,84.641,84.8567,25600.0
2016-01-25 10:30:00,94.38,94.44,94.19,94.26,39131.0,84.8298,84.8837,84.659,84.7219,39131.0
2016-01-25 10:40:00,94.23,94.25,94.11,94.23,33722.0,84.6949,84.7129,84.5871,84.6949,33722.0
2016-01-25 10:50:00,94.21,94.31,94.13,94.15,15560.0,84.677,84.7668,84.6051,84.623,15560.0
2016-01-25 11:00:00,94.13,94.26,94.1,94.16,38366.0,84.6051,84.7219,84.5781,84.632,38366.0
2016-01-25 11:10:00,94.16,94.28,94.07,94.21,27373.0,84.632,84.7399,84.5511,84.677,27373.0
2016-01-25 11:20:00,94.24,94.41,94.18,94.36,26837.0,84.7039,84.8567,84.65,84.8118,26837.0
2016-01-25 11:30:00,94.37,94.52,94.3,94.52,31335.0,84.8208,84.9556,84.7579,84.9556,31335.0
2016-01-25 11:40:00,94.54,94.6,94.29,94.38,20575.0,84.9736,85.0275,84.7489,84.8298,20575.0
2016-01-25 11:50:00,94.43,94.59,94.32,94.32,33996.0,84.8747,85.0185,84.7758,84.7758,33996.0
2016-01-25 12:00:00,94.31,94.48,94.3,94.46,14714.0,84.7668,84.9196,84.7579,84.9017,14714.0
2016-01-25 12:10:00,94.46,94.47,94.31,94.46,48947.0,84.9017,84.9107,84.7668,84.9017,48947.0
2016-01-25 12:20:00,94.46,94.54,94.44,94.5,20638.0,84.9017,84.9736,84.8837,84.9376,20638.0
2016-01-25 12:30:00,94.48,94.58,94.46,94.57,32176.0,84.9196,85.0095,84.9017,85.0005,32176.0
2016-01-25 12:40:00,94.57,94.6,94.39,94.46,48683.0,85.0005,85.0275,84.8388,84.9017,48683.0
2016-01-25 12:50:00,94.46,94.48,94.39,94.48,11783.0,84.9017,84.9196,84.8388,84.9196,11783.0
2016-01-25 13:00:00,94.5,94.66,94.5,94.62,34515.0,84.9376,85.0814,84.9376,85.0455,34515.0
2016-01-25 13:10:00,94.61,94.69,94.55,94.65,23210.0,85.0365,85.1084,84.9826,85.0724,23210.0
2016-01-25 13:20:00,94.65,94.71,94.6,94.61,24734.0,85.0724,85.1264,85.0275,85.0365,24734.0
2016-01-25 13:30:00,94.6,94.9,94.59,94.81,62198.0,85.0275,85.2971,85.0185,85.2163,62198.0
2016-01-25 13:40:00,94.81,95.02,94.81,94.95,104169.0,85.2163,85.405,85.2163,85.3421,104169.0
2016-01-25 13:50:00,94.94,95.01,94.74,94.77,88382.0,85.3331,85.396,85.1533,85.1803,88382.0
2016-01-25 14:00:00,94.73,94.87,94.67,94.83,56953.0,85.1443,85.2702,85.0904,85.2342,56953.0
2016-01-25 14:10:00,94.82,94.85,94.77,94.79,49142.0,85.2252,85.2522,85.1803,85.1983,49142.0
2016-01-25 14:20:00,94.8,94.82,94.74,94.8,125635.0,85.2073,85.2252,85.1533,85.2073,125635.0
2016-01-25 14:30:00,94.81,94.81,94.63,94.67,59276.0,85.2163,85.2163,85.0545,85.0904,59276.0
2016-01-25 14:40:00,94.66,94.77,94.63,94.74,50331.0,85.0814,85.1803,85.0545,85.1533,50331.0
2016-01-25 14:50:00,94.72,94.8,94.68,94.79,43324.0,85.1354,85.2073,85.0994,85.1983,43324.0
2016-01-25 15:00:00,94.8,94.87,94.56,94.56,52613.0,85.2073,85.2702,84.9915,84.9915,52613.0
2016-01-25 15:10:00,94.54,94.63,94.46,94.55,72742.0,84.9736,85.0545,84.9017,84.9826,72742.0
2016-01-25 15:20:00,94.53,94.54,94.36,94.43,65504.0,84.9646,84.9736,84.8118,84.8747,65504.0
2016-01-25 15:30:00,94.44,94.51,94.34,94.36,136983.0,84.8837,84.9466,84.7938,84.8118,136983.0
2016-01-25 15:40:00,94.35,94.51,94.26,94.5,178950.0,84.8028,84.9466,84.7219,84.9376,178950.0
2016-01-25 15:50:00,94.5,94.5,94.16,94.37,204913.0,84.9376,84.9376,84.632,84.8208,204913.0
2016-01-26 09:30:00,94.5,94.89,94.01,94.53,76878.0,84.9376,85.2882,84.4972,84.9646,76878.0
2016-01-26 09:40:00,94.59,94.82,94.5,94.63,54932.0,85.0185,85.2252,84.9376,85.0545,54932.0
2016-01-26 09:50:00,94.53,94.6,94.01,94.54,27460.0,84.9646,85.0275,84.4972,84.9736,27460.0
2016-01-26 10:00:00,94.56,94.87,94.43,94.81,41152.0,84.9915,85.2702,84.8747,85.2163,41152.0
2016-01-26 10:10:00,94.81,95.03,94.75,95.0,28380.0,85.2163,85.414,85.1623,85.387,28380.0
2016-01-26 10:20:00,95.01,95.2,94.88,95.0,41137.0,85.396,85.5668,85.2792,85.387,41137.0
2016-01-26 10:30:00,94.98,95.3,94.97,95.28,27797.0,85.369,85.6567,85.3601,85.6387,27797.0
2016-01-26 10:40:00,95.28,95.31,94.9,94.94,22927.0,85.6387,85.6657,85.2971,85.3331,22927.0
2016-01-26 10:50:00,94.95,94.99,94.83,94.95,30055.0,85.3421,85.378,85.2342,85.3421,30055.0
2016-01-26 11:00:00,94.93,95.45,94.9,95.25,36182.0,85.3241,85.7915,85.2971,85.6117,36182.0
2016-01-26 11:10:00,95.26,95.26,95.03,95.11,22265.0,85.6207,85.6207,85.414,85.4859,22265.0
2016-01-26 11:20:00,95.07,95.08,94.89,95.02,61229.0,85.4499,85.4589,85.2882,85.405,61229.0
2016-01-26 11:30:00,95.01,95.03,94.88,94.95,31445.0,85.396,85.414,85.2792,85.3421,31445.0
2016-01-26 11:40:00,94.94,95.03,94.79,94.95,39921.0,85.3331,85.414,85.1983,85.3421,39921.0
2016-01-26 11:50:00,94.97,95.02,94.85,94.92,41087.0,85.3601,85.405,85.2522,85.3151,41087.0
2016-01-26 12:00:00,94.94,95.15,94.93,95.15,36057.0,85.3331,85.5218,85.3241,85.5218,36057.0
2016-01-26 12:10:00,95.15,95.23,95.06,95.22,28778.0,85.5218,85.5938,85.441,85.5848,28778.0
2016-01-26 12:20:00,95.23,95.35,95.21,95.27,23800.0,85.5938,85.7016,85.5758,85.6297,23800.0
2016-01-26 12:30:00,95.26,95.3,95.2,95.23,46154.0,85.6207,85.6567,85.5668,85.5938,46154.0
2016-01-26 12:40:00,95.24,95.28,95.17,95.17,49975.0,85.6027,85.6387,85.5398,85.5398,49975.0
2016-01-26 12:50:00,95.18,95.48,95.14,95.45,122282.0,85.5488,85.8185,85.5129,85.7915,122282.0
2016-01-26 13:00:00,95.46,95.46,95.03,95.06,42295.0,85.8005,85.8005,85.414,85.441,42295.0
2016-01-26 13:10:00,95.07,95.25,95.06,95.16,18649.0,85.4499,85.6117,85.441,85.5308,18649.0
2016-01-26 13:20:00,95.16,95.35,95.16,95.22,22555.0,85.5308,85.7016,85.5308,85.5848,22555.0
2016-01-26 13:30:00,95.22,95.33,95.13,95.28,34294.0,85.5848,85.6836,85.5039,85.6387,34294.0
2016-01-26 13:40:00,95.29,95.48,95.29,95.48,54819.0,85.6477,85.8185,85.6477,85.8185,54819.0
2016-01-26 13:50:00,95.48,95.54,95.42,95.45,59124.0,85.8185,85.8724,85.7645,85.7915,59124.0
2016-01-26 14:00:00,95.43,95.54,95.3,95.52,45217.0,85.7735,85.8724,85.6567,85.8544,45217.0
2016-01-26 14:10:00,95.5,95.54,95.46,95.48,43826.0,85.8364,85.8724,85.8005,85.8185,43826.0
2016-01-26 14:20:00,95.47,95.57,95.44,95.51,47374.0,85.8095,85.8993,85.7825,85.8454,47374.0
2016-01-26 14:30:00,95.5,95.54,95.37,95.42,55135.0,85.8364,85.8724,85.7196,85.7645,55135.0
2016-01-26 14:40:00,95.4,95.52,95.38,95.5,96578.0,85.7465,85.8544,85.7286,85.8364,96578.0
2016-01-26 14:50:00,95.49,95.55,95.47,95.5,38147.0,85.8274,85.8814,85.8095,85.8364,38147.0
2016-01-26 15:00:00,95.49,95.62,95.45,95.55,80232.0,85.8274,85.9443,85.7915,85.8814,80232.0
2016-01-26 15:10:00,95.52,95.87,95.51,95.68,65484.0,85.8544,86.169,85.8454,85.9982,65484.0
2016-01-26 15:20:00,95.66,95.82,95.65,95.71,81915.0,85.9802,86.124,85.9713,86.0252,81915.0
2016-01-26 15:30:00,95.72,95.76,95.51,95.62,82544.0,86.0342,86.0701,85.8454,85.9443,82544.0
2016-01-26 15:40:00,95.62,95.8,95.62,95.79,117912.0,85.9443,86.1061,85.9443,86.0971,117912.0
2016-01-26 15:50:00,95.79,96.16,95.64,96.12,332409.0,86.0971,86.4296,85.9623,86.3937,332409.0
2016-01-27 09:30:00,97.82,100.13,97.82,99.57,650776.0,87.9217,89.9979,87.9217,89.4946,650776.0
2016-01-27 09:40:00,99.59,101.18,99.33,99.57,662924.0,89.5126,90.9417,89.2789,89.4946,662924.0
2016-01-27 09:50:00,99.63,100.1,99.43,100.0,401477.0,89.5485,89.971,89.3688,89.8811,401477.0
2016-01-27 10:00:00,99.98,100.43,99.28,99.99,276302.0,89.8631,90.2676,89.2339,89.8721,276302.0
2016-01-27 10:10:00,100.02,100.39,99.33,100.18,261356.0,89.8991,90.2316,89.2789,90.0429,261356.0
2016-01-27 10:20:00,100.18,100.18,99.75,99.85,145778.0,90.0429,90.0429,89.6564,89.7463,145778.0
2016-01-27 10:30:00,99.88,100.1,99.76,100.0,156041.0,89.7732,89.971,89.6654,89.8811,156041.0
2016-01-27 10:40:00,100.0,100.62,99.98,100.01,77213.0,89.8811,90.4383,89.8631,89.8901,77213.0
2016-01-27 10:50:00,100.03,100.35,99.92,100.16,53811.0,89.908,90.1957,89.8092,90.0249,53811.0
2016-01-27 11:00:00,100.12,100.12,99.85,100.11,61549.0,89.9889,89.9889,89.7463,89.9799,61549.0
2016-01-27 11:10:00,100.11,100.15,99.95,100.06,52010.0,89.9799,90.0159,89.8361,89.935,52010.0
2016-01-27 11:20:00,100.04,100.08,99.58,99.86,132972.0,89.917,89.953,89.5036,89.7552,132972.0
2016-01-27 11:30:00,99.85,99.98,99.51,99.72,80605.0,89.7463,89.8631,89.4407,89.6294,80605.0
2016-01-27 11:40:00,99.73,99.85,99.53,99.58,102508.0,89.6384,89.7463,89.4586,89.5036,102508.0
2016-01-27 11:50:00,99.58,99.67,99.41,99.61,117406.0,89.5036,89.5845,89.3508,89.5305,117406.0
2016-01-27 12:00:00,99.59,100.05,99.55,99.93,96623.0,89.5126,89.926,89.4766,89.8182,96623.0
2016-01-27 12:10:00,99.93,100.38,99.93,100.22,30959.0,89.8182,90.2226,89.8182,90.0788,30959.0
2016-01-27 12:20:00,100.2,100.2,99.69,99.86,56085.0,90.0608,90.0608,89.6024,89.7552,56085.0
2016-01-27 12:30:00,99.85,99.88,99.55,99.74,70311.0,89.7463,89.7732,89.4766,89.6474,70311.0
2016-01-27 12:40:00,99.73,99.93,99.73,99.81,44793.0,89.6384,89.8182,89.6384,89.7103,44793.0
2016-01-27 12:50:00,99.82,99.92,99.73,99.75,68065.0,89.7193,89.8092,89.6384,89.6564,68065.0
2016-01-27 13:00:00,99.75,99.82,99.62,99.78,40225.0,89.6564,89.7193,89.5395,89.6833,40225.0
2016-01-27 13:10:00,99.79,99.93,99.68,99.79,29337.0,89.6923,89.8182,89.5935,89.6923,29337.0
2016-01-27 13:20:00,99.77,99.94,99.72,99.87,46726.0,89.6744,89.8272,89.6294,89.7642,46726.0
2016-01-27 13:30:00,99.86,99.98,99.79,99.8,70136.0,89.7552,89.8631,89.6923,89.7013,70136.0
2016-01-27 13:40:00,99.78,99.91,99.66,99.8,46419.0,89.6833,89.8002,89.5755,89.7013,46419.0
2016-01-27 13:50:00,99.79,99.86,99.68,99.7,45603.0,89.6923,89.7552,89.5935,89.6114,45603.0
2016-01-27 14:00:00,99.73,99.89,99.43,99.47,253232.0,89.6384,89.7822,89.3688,89.4047,253232.0
2016-01-27 14:10:00,99.44,99.53,99.13,99.48,115698.0,89.3777,89.4586,89.0991,89.4137,115698.0
2016-01-27 14:20:00,99.49,99.6,99.36,99.52,76230.0,89.4227,89.5216,89.3058,89.4496,76230.0
2016-01-27 14:30:00,99.5,99.52,98.98,98.98,98169.0,89.4317,89.4496,88.9643,88.9643,98169.0
2016-01-27 14:40:00,98.96,98.97,98.79,98.86,57639.0,88.9463,88.9553,88.7935,88.8564,57639.0
2016-01-27 14:50:00,98.83,98.88,98.41,98.5,131650.0,88.8295,88.8744,88.452,88.5329,131650.0
2016-01-27 15:00:00,98.5,98.8,98.49,98.71,225224.0,88.5329,88.8025,88.5239,88.7216,225224.0
2016-01-27 15:10:00,98.69,98.7,98.01,98.15,164265.0,88.7036,88.7126,88.0924,88.2183,164265.0
2016-01-27 15:20:00,98.15,98.33,97.98,98.23,121945.0,88.2183,88.3801,88.0655,88.2902,121945.0
2016-01-27 15:30:00,98.22,98.61,98.21,98.36,156663.0,88.2812,88.6317,88.2722,88.407,156663.0
2016-01-27 15:40:00,98.34,98.59,98.2,98.52,206907.0,88.3891,88.6138,88.2632,88.5508,206907.0
2016-01-27 15:50:00,98.51,98.67,98.3,98.63,356880.0,88.5419,88.6857,88.3531,88.6497,356880.0
2016-01-28 09:30:00,98.93,99.12,97.75,98.11,100954.0,88.9194,89.0901,87.8588,88.1823,100954.0
2016-01-28 09:40:00,98.13,98.51,97.89,98.12,43326.0,88.2003,88.5419,87.9846,88.1913,43326.0
2016-01-28 09:50:00,98.19,98.49,98.16,98.37,65244.0,88.2542,88.5239,88.2273,88.416,65244.0
2016-01-28 10:00:00,98.37,98.43,97.67,97.72,93490.0,88.416,88.4699,87.7868,87.8318,93490.0
2016-01-28 10:10:00,97.72,97.77,97.23,97.29,75599.0,87.8318,87.8767,87.3914,87.4453,75599.0
2016-01-28 10:20:00,97.29,97.29,96.54,96.59,102136.0,87.4453,87.4453,86.7712,86.8161,102136.0
2016-01-28 10:30:00,96.57,96.94,96.52,96.7,91834.0,86.7982,87.1307,86.7532,86.915,91834.0
2016-01-28 10:40:00,96.71,97.04,96.54,96.72,126274.0,86.924,87.2206,86.7712,86.933,126274.0
2016-01-28 10:50:00,96.73,96.95,96.54,96.76,96643.0,86.942,87.1397,86.7712,86.9689,96643.0
2016-01-28 11:00:00,96.74,97.81,96.74,97.77,88214.0,86.951,87.9127,86.951,87.8767,88214.0
2016-01-28 11:10:00,97.76,98.01,97.57,97.94,88417.0,87.8677,88.0924,87.697,88.0295,88417.0
2016-01-28 11:20:00,97.94,98.15,97.91,98.0,66108.0,88.0295,88.2183,88.0026,88.0835,66108.0
2016-01-28 11:30:00,97.97,98.0,97.53,97.56,71620.0,88.0565,88.0835,87.661,87.688,71620.0
2016-01-28 11:40:00,97.6,97.66,97.19,97.25,35453.0,87.7239,87.7779,87.3554,87.4093,35453.0
2016-01-28 11:50:00,97.22,97.32,97.14,97.22,39536.0,87.3824,87.4723,87.3105,87.3824,39536.0
2016-01-28 12:00:00,97.15,97.38,97.15,97.23,43925.0,87.3195,87.5262,87.3195,87.3914,43925.0
2016-01-28 12:10:00,97.22,97.46,97.18,97.21,34247.0,87.3824,87.5981,87.3464,87.3734,34247.0
2016-01-28 12:20:00,97.2,97.53,97.19,97.51,34808.0,87.3644,87.661,87.3554,87.643,34808.0
2016-01-28 12:30:00,97.49,97.84,97.46,97.71,31226.0,87.6251,87.9396,87.5981,87.8228,31226.0
2016-01-28 12:40:00,97.71,97.77,97.54,97.56,24154.0,87.8228,87.8767,87.67,87.688,24154.0
2016-01-28 12:50:00,97.56,97.58,97.4,97.5,47018.0,87.688,87.706,87.5442,87.6341,47018.0
2016-01-28 13:00:00,97.49,97.77,97.44,97.71,112724.0,87.6251,87.8767,87.5801,87.8228,112724.0
2016-01-28 13:10:00,97.71,97.95,97.59,97.62,149749.0,87.8228,88.0385,87.7149,87.7419,149749.0
2016-01-28 13:20:00,97.6,97.68,97.44,97.48,91641.0,87.7239,87.7958,87.5801,87.6161,91641.0
2016-01-28 13:30:00,97.46,97.76,97.45,97.61,25186.0,87.5981,87.8677,87.5891,87.7329,25186.0
2016-01-28 13:40:00,97.63,97.8,97.46,97.58,35957.0,87.7509,87.9037,87.5981,87.706,35957.0
2016-01-28 13:50:00,97.59,97.63,97.36,97.4,55420.0,87.7149,87.7509,87.5082,87.5442,55420.0
2016-01-28 14:00:00,97.4,97.77,97.24,97.7,59073.0,87.5442,87.8767,87.4004,87.8138,59073.0
2016-01-28 14:10:00,97.7,97.72,97.29,97.33,44407.0,87.8138,87.8318,87.4453,87.4813,44407.0
2016-01-28 14:20:00,97.35,97.62,97.24,97.61,51270.0,87.4992,87.7419,87.4004,87.7329,51270.0
2016-01-28 14:30:00,97.63,97.7,97.06,97.06,32860.0,87.7509,87.8138,87.2386,87.2386,32860.0
2016-01-28 14:40:00,97.08,97.28,96.99,96.99,72919.0,87.2566,87.4363,87.1757,87.1757,72919.0
2016-01-28 14:50:00,96.98,97.11,96.89,97.11,49093.0,87.1667,87.2835,87.0858,87.2835,49093.0
2016-01-28 15:00:00,97.11,97.24,96.95,97.2,93178.0,87.2835,87.4004,87.1397,87.3644,93178.0
2016-01-28 15:10:00,97.18,97.41,97.18,97.38,84706.0,87.3464,87.5532,87.3464,87.5262,84706.0
2016-01-28 15:20:00,97.4,97.46,97.34,97.37,117893.0,87.5442,87.5981,87.4902,87.5172,117893.0
2016-01-28 15:30:00,97.35,97.52,97.33,97.38,136117.0,87.4992,87.652,87.4813,87.5262,136117.0
2016-01-28 15:40:00,97.38,97.43,97.06,97.26,187205.0,87.5262,87.5711,87.2386,87.4183,187205.0
2016-01-28 15:50:00,97.26,97.45,97.21,97.28,243576.0,87.4183,87.5891,87.3734,87.4363,243576.0
2016-01-29 09:30:00,97.95,98.54,97.16,98.36,77032.0,88.0385,88.5688,87.3285,88.407,77032.0
2016-01-29 09:40:00,98.36,99.45,98.34,99.3,70941.0,88.407,89.3867,88.3891,89.2519,70941.0
2016-01-29 09:50:00,99.31,99.75,99.24,99.5,52237.0,89.2609,89.6564,89.198,89.4317,52237.0
2016-01-29 10:00:00,99.5,99.9,99.28,99.5,97608.0,89.4317,89.7912,89.2339,89.4317,97608.0
2016-01-29 10:10:00,99.49,99.69,99.49,99.69,62516.0,89.4227,89.6024,89.4227,89.6024,62516.0
2016-01-29 10:20:00,99.71,99.76,99.42,99.62,69282.0,89.6204,89.6654,89.3598,89.5395,69282.0
2016-01-29 10:30:00,99.62,99.75,99.55,99.57,54911.0,89.5395,89.6564,89.4766,89.4946,54911.0
2016-01-29 10:40:00,99.57,99.68,99.38,99.53,67769.0,89.4946,89.5935,89.3238,89.4586,67769.0
2016-01-29 10:50:00,99.53,99.56,99.34,99.34,47274.0,89.4586,89.4856,89.2879,89.2879,47274.0
2016-01-29 11:00:00,99.36,99.51,99.23,99.42,64660.0,89.3058,89.4407,89.189,89.3598,64660.0
2016-01-29 11:10:00,99.4,99.4,99.19,99.2,53545.0,89.3418,89.3418,89.153,89.162,53545.0
2016-01-29 11:20:00,99.17,99.17,98.91,99.07,35062.0,89.1351,89.1351,88.9014,89.0452,35062.0
2016-01-29 11:30:00,99.07,99.34,99.06,99.24,88405.0,89.0452,89.2879,89.0362,89.198,88405.0
2016-01-29 11:40:00,99.21,99.29,98.85,98.91,63828.0,89.171,89.2429,88.8474,88.9014,63828.0
2016-01-29 11:50:00,98.89,99.28,98.88,99.16,36305.0,88.8834,89.2339,88.8744,89.1261,36305.0
2016-01-29 12:00:00,99.18,99.21,98.97,99.0,54933.0,89.1441,89.171,88.9553,88.9823,54933.0
2016-01-29 12:10:00,98.97,99.15,98.97,99.1,55265.0,88.9553,89.1171,88.9553,89.0721,55265.0
2016-01-29 12:20:00,99.11,99.13,98.88,98.88,26130.0,89.0811,89.0991,88.8744,88.8744,26130.0
2016-01-29 12:30:00,98.9,99.09,98.77,99.09,32180.0,88.8924,89.0632,88.7755,89.0632,32180.0
2016-01-29 12:40:00,99.09,99.17,99.04,99.11,39545.0,89.0632,89.1351,89.0182,89.0811,39545.0
2016-01-29 12:50:00,99.11,99.16,99.09,99.15,32792.0,89.0811,89.1261,89.0632,89.1171,32792.0
2016-01-29 13:00:00,99.14,99.15,98.93,98.97,41125.0,89.1081,89.1171,88.9194,88.9553,41125.0
2016-01-29 13:10:00,98.99,99.11,98.96,99.08,19596.0,88.9733,89.0811,88.9463,89.0542,19596.0
2016-01-29 13:20:00,99.08,99.12,98.96,99.02,26664.0,89.0542,89.0901,88.9463,89.0002,26664.0
2016-01-29 13:30:00,99.02,99.06,98.8,98.87,29814.0,89.0002,89.0362,88.8025,88.8654,29814.0
2016-01-29 13:40:00,98.88,99.07,98.87,99.03,22407.0,88.8744,89.0452,88.8654,89.0092,22407.0
2016-01-29 13:50:00,99.03,99.07,98.95,98.99,33727.0,89.0092,89.0452,88.9373,88.9733,33727.0
2016-01-29 14:00:00,98.98,99.01,98.79,98.8,33621.0,88.9643,88.9913,88.7935,88.8025,33621.0
2016-01-29 14:10:00,98.8,98.99,98.79,98.95,29816.0,88.8025,88.9733,88.7935,88.9373,29816.0
2016-01-29 14:20:00,98.96,99.03,98.88,99.02,27642.0,88.9463,89.0092,88.8744,89.0002,27642.0
2016-01-29 14:30:00,99.01,99.39,99.0,99.13,107583.0,88.9913,89.3328,88.9823,89.0991,107583.0
2016-01-29 14:40:00,99.14,99.15,98.79,98.81,53319.0,89.1081,89.1171,88.7935,88.8115,53319.0
2016-01-29 14:50:00,98.82,98.89,98.72,98.84,42689.0,88.8205,88.8834,88.7306,88.8385,42689.0
2016-01-29 15:00:00,98.86,99.05,98.83,99.05,42073.0,88.8564,89.0272,88.8295,89.0272,42073.0
2016-01-29 15:10:00,99.06,99.17,99.04,99.14,46790.0,89.0362,89.1351,89.0182,89.1081,46790.0
2016-01-29 15:20:00,99.15,99.3,99.07,99.3,45573.0,89.1171,89.2519,89.0452,89.2519,45573.0
2016-01-29 15:30:00,99.31,99.33,99.1,99.11,110687.0,89.2609,89.2789,89.0721,89.0811,110687.0
2016-01-29 15:40:00,99.1,99.22,99.03,99.03,302052.0,89.0721,89.18,89.0092,89.0092,302052.0
2016-01-29 15:50:00,99.04,99.28,99.04,99.12,270704.0,89.0182,89.2339,89.0182,89.0901,270704.0
2016-02-01 09:30:00,96.79,98.21,96.58,97.97,276080.0,86.9959,88.2722,86.8071,88.0565,276080.0
2016-02-01 09:40:00,97.97,98.07,96.75,96.82,87367.0,88.0565,88.1464,86.9599,87.0229,87367.0
2016-02-01 09:50:00,96.83,97.22,96.56,96.86,185297.0,87.0318,87.3824,86.7892,87.0588,185297.0
2016-02-01 10:00:00,96.88,97.84,96.82,97.6,101812.0,87.0768,87.9396,87.0229,87.7239,101812.0
2016-02-01 10:10:00,97.62,97.81,97.41,97.67,78986.0,87.7419,87.9127,87.5532,87.7868,78986.0
2016-02-01 10:20:00,97.75,97.77,97.37,97.73,92747.0,87.8588,87.8767,87.5172,87.8408,92747.0
2016-02-01 10:30:00,97.69,97.71,97.51,97.55,18834.0,87.8048,87.8228,87.643,87.679,18834.0
2016-02-01 10:40:00,97.59,97.59,97.27,97.35,57928.0,87.7149,87.7149,87.4273,87.4992,57928.0
2016-02-01 10:50:00,97.32,97.59,97.3,97.5,20004.0,87.4723,87.7149,87.4543,87.6341,20004.0
2016-02-01 11:00:00,97.5,97.5,97.27,97.27,33633.0,87.6341,87.6341,87.4273,87.4273,33633.0
2016-02-01 11:10:00,97.27,97.53,97.26,97.3,61143.0,87.4273,87.661,87.4183,87.4543,61143.0
2016-02-01 11:20:00,97.28,97.39,97.1,97.39,34582.0,87.4363,87.5352,87.2745,87.5352,34582.0
2016-02-01 11:30:00,97.41,97.71,97.39,97.68,55606.0,87.5532,87.8228,87.5352,87.7958,55606.0
2016-02-01 11:40:00,97.67,97.95,97.62,97.87,53245.0,87.7868,88.0385,87.7419,87.9666,53245.0
2016-02-01 11:50:00,97.87,98.18,97.79,98.14,50829.0,87.9666,88.2452,87.8947,88.2093,50829.0
2016-02-01 12:00:00,98.15,98.36,98.08,98.18,82261.0,88.2183,88.407,88.1554,88.2452,82261.0
2016-02-01 12:10:00,98.17,98.18,98.0,98.13,22776.0,88.2363,88.2452,88.0835,88.2003,22776.0
2016-02-01 12:20:00,98.12,98.13,97.96,97.99,18689.0,88.1913,88.2003,88.0475,88.0745,18689.0
2016-02-01 12:30:00,98.03,98.22,98.0,98.21,24992.0,88.1104,88.2812,88.0835,88.2722,24992.0
2016-02-01 12:40:00,98.23,98.23,98.01,98.03,27274.0,88.2902,88.2902,88.0924,88.1104,27274.0
2016-02-01 12:50:00,98.04,98.09,98.0,98.06,22234.0,88.1194,88.1644,88.0835,88.1374,22234.0
2016-02-01 13:00:00,98.07,98.28,98.03,98.12,46983.0,88.1464,88.3351,88.1104,88.1913,46983.0
2016-02-01 13:10:00,98.11,98.26,98.07,98.13,37686.0,88.1823,88.3171,88.1464,88.2003,37686.0
2016-02-01 13:20:00,98.11,98.63,98.11,98.62,26505.0,88.1823,88.6497,88.1823,88.6407,26505.0
2016-02-01 13:30:00,98.66,98.66,98.42,98.49,26238.0,88.6767,88.6767,88.461,88.5239,26238.0
2016-02-01 13:40:00,98.5,98.72,98.5,98.65,19948.0,88.5329,88.7306,88.5329,88.6677,19948.0
2016-02-01 13:50:00,98.65,98.72,98.51,98.72,23652.0,88.6677,88.7306,88.5419,88.7306,23652.0
2016-02-01 14:00:00,98.72,98.88,98.71,98.77,38575.0,88.7306,88.8744,88.7216,88.7755,38575.0
2016-02-01 14:10:00,98.75,98.82,98.57,98.74,33402.0,88.7576,88.8205,88.5958,88.7486,33402.0
2016-02-01 14:20:00,98.73,99.02,98.66,99.0,26698.0,88.7396,89.0002,88.6767,88.9823,26698.0
2016-02-01 14:30:00,99.01,99.1,98.92,99.06,24114.0,88.9913,89.0721,88.9104,89.0362,24114.0
2016-02-01 14:40:00,99.08,99.25,99.08,99.16,33781.0,89.0542,89.207,89.0542,89.1261,33781.0
2016-02-01 14:50:00,99.16,99.17,98.94,99.08,20223.0,89.1261,89.1351,88.9283,89.0542,20223.0
2016-02-01 15:00:00,99.08,99.16,99.05,99.08,41307.0,89.0542,89.1261,89.0272,89.0542,41307.0
2016-02-01 15:10:00,99.08,99.41,99.07,99.38,46509.0,89.0542,89.3508,89.0452,89.3238,46509.0
2016-02-01 15:20:00,99.4,99.56,99.35,99.54,38177.0,89.3418,89.4856,89.2969,89.4676,38177.0
2016-02-01 15:30:00,99.55,99.6,99.3,99.31,57548.0,89.4766,89.5216,89.2519,89.2609,57548.0
2016-02-01 15:40:00,99.3,99.51,99.23,99.37,74438.0,89.2519,89.4407,89.189,89.3148,74438.0
2016-02-01 15:50:00,99.35,99.4,99.13,99.14,167923.0,89.2969,89.3418,89.0991,89.1081,167923.0
2016-02-02 09:30:00,98.21,98.89,97.84,98.46,70199.0,88.2722,88.8834,87.9396,88.4969,70199.0
2016-02-02 09:40:00,98.43,98.51,98.1,98.23,37099.0,88.4699,88.5419,88.1733,88.2902,37099.0
2016-02-02 09:50:00,98.21,98.59,98.12,98.54,34124.0,88.2722,88.6138,88.1913,88.5688,34124.0
2016-02-02 10:00:00,98.47,98.97,98.44,98.65,22647.0,88.5059,88.9553,88.4789,88.6677,22647.0
2016-02-02 10:10:00,98.66,98.69,98.29,98.49,31765.0,88.6767,88.7036,88.3441,88.5239,31765.0
2016-02-02 10:20:00,98.49,99.03,98.35,99.01,40538.0,88.5239,89.0092,88.398,88.9913,40538.0
2016-02-02 10:30:00,99.05,99.29,99.0,99.17,30303.0,89.0272,89.2429,88.9823,89.1351,30303.0
2016-02-02 10:40:00,99.15,99.36,99.03,99.36,30834.0,89.1171,89.3058,89.0092,89.3058,30834.0
2016-02-02 10:50:00,99.42,99.59,99.32,99.5,25302.0,89.3598,89.5126,89.2699,89.4317,25302.0
2016-02-02 11:00:00,99.49,99.8,99.43,99.75,37370.0,89.4227,89.7013,89.3688,89.6564,37370.0
2016-02-02 11:10:00,99.78,100.02,99.68,99.97,50497.0,89.6833,89.8991,89.5935,89.8541,50497.0
2016-02-02 11:20:00,99.97,100.01,99.57,99.64,15914.0,89.8541,89.8901,89.4946,89.5575,15914.0
2016-02-02 11:30:00,99.63,99.74,99.47,99.47,20121.0,89.5485,89.6474,89.4047,89.4047,20121.0
2016-02-02 11:40:00,99.45,99.48,99.16,99.23,16743.0,89.3867,89.4137,89.1261,89.189,16743.0
2016-02-02 11:50:00,99.21,99.22,99.01,99.13,31535.0,89.171,89.18,88.9913,89.0991,31535.0
2016-02-02 12:00:00,99.13,99.22,99.03,99.11,32992.0,89.0991,89.18,89.0092,89.0811,32992.0
2016-02-02 12:10:00,99.09,99.16,98.93,99.1,27146.0,89.0632,89.1261,88.9194,89.0721,27146.0
2016-02-02 12:20:00,99.1,99.28,98.98,99.09,17679.0,89.0721,89.2339,88.9643,89.0632,17679.0
2016-02-02 12:30:00,99.1,99.15,99.01,99.12,10887.0,89.0721,89.1171,88.9913,89.0901,10887.0
2016-02-02 12:40:00,99.1,99.26,99.01,99.23,14865.0,89.0721,89.216,88.9913,89.189,14865.0
2016-02-02 12:50:00,99.23,99.23,99.12,99.17,15644.0,89.189,89.189,89.0901,89.1351,15644.0
2016-02-02 13:00:00,99.15,99.16,98.82,98.9,26299.0,89.1171,89.1261,88.8205,88.8924,26299.0
2016-02-02 13:10:00,98.94,98.98,98.76,98.78,59913.0,88.9283,88.9643,88.7666,88.7845,59913.0
2016-02-02 13:20:00,98.78,99.15,98.57,99.15,39401.0,88.7845,89.1171,88.5958,89.1171,39401.0
2016-02-02 13:30:00,99.13,99.14,98.82,98.82,13229.0,89.0991,89.1081,88.8205,88.8205,13229.0
2016-02-02 13:40:00,98.82,98.9,98.73,98.82,23458.0,88.8205,88.8924,88.7396,88.8205,23458.0
2016-02-02 13:50:00,98.83,98.87,98.76,98.83,20335.0,88.8295,88.8654,88.7666,88.8295,20335.0
2016-02-02 14:00:00,98.85,99.01,98.79,98.99,25734.0,88.8474,88.9913,88.7935,88.9733,25734.0
2016-02-02 14:10:00,98.98,99.17,98.9,99.07,19885.0,88.9643,89.1351,88.8924,89.0452,19885.0
2016-02-02 14:20:00,99.06,99.09,98.79,98.85,16988.0,89.0362,89.0632,88.7935,88.8474,16988.0
2016-02-02 14:30:00,98.86,98.93,98.82,98.88,38026.0,88.8564,88.9194,88.8205,88.8744,38026.0
2016-02-02 14:40:00,98.9,98.96,98.84,98.94,34708.0,88.8924,88.9463,88.8385,88.9283,34708.0
2016-02-02 14:50:00,98.95,99.01,98.82,98.86,18041.0,88.9373,88.9913,88.8205,88.8564,18041.0
2016-02-02 15:00:00,98.84,98.91,98.8,98.81,41011.0,88.8385,88.9014,88.8025,88.8115,41011.0
2016-02-02 15:10:00,98.82,99.04,98.77,98.95,31915.0,88.8205,89.0182,88.7755,88.9373,31915.0
2016-02-02 15:20:00,98.94,99.11,98.82,99.04,35595.0,88.9283,89.0811,88.8205,89.0182,35595.0
2016-02-02 15:30:00,99.06,99.27,98.98,99.04,84624.0,89.0362,89.2249,88.9643,89.0182,84624.0
2016-02-02 15:40:00,99.05,99.16,98.89,99.11,143340.0,89.0272,89.1261,88.8834,89.0811,143340.0
2016-02-02 15:50:00,99.11,99.16,98.99,99.03,178010.0,89.0811,89.1261,88.9733,89.0092,178010.0
2016-02-03 09:30:00,99.91,99.99,99.35,99.77,41642.0,89.8002,89.8721,89.2969,89.6744,41642.0
2016-02-03 09:40:00,99.8,99.9,99.22,99.31,35138.0,89.7013,89.7912,89.18,89.2609,35138.0
2016-02-03 09:50:00,99.39,99.56,99.25,99.38,119197.0,89.3328,89.4856,89.207,89.3238,119197.0
2016-02-03 10:00:00,99.34,99.4,98.69,98.73,43067.0,89.2879,89.3418,88.7036,88.7396,43067.0
2016-02-03 10:10:00,98.76,98.78,98.37,98.5,34757.0,88.7666,88.7845,88.416,88.5329,34757.0
2016-02-03 10:20:00,98.48,98.5,98.21,98.21,74960.0,88.5149,88.5329,88.2722,88.2722,74960.0
2016-02-03 10:30:00,98.2,98.21,97.86,98.13,38022.0,88.2632,88.2722,87.9576,88.2003,38022.0
2016-02-03 10:40:00,98.15,98.43,98.15,98.19,52944.0,88.2183,88.4699,88.2183,88.2542,52944.0
2016-02-03 10:50:00,98.15,98.66,98.13,98.46,65188.0,88.2183,88.6767,88.2003,88.4969,65188.0
2016-02-03 11:00:00,98.49,98.5,98.05,98.13,56621.0,88.5239,88.5329,88.1284,88.2003,56621.0
2016-02-03 11:10:00,98.1,98.47,97.98,98.47,87733.0,88.1733,88.5059,88.0655,88.5059,87733.0
2016-02-03 11:20:00,98.45,98.75,98.31,98.64,60229.0,88.4879,88.7576,88.3621,88.6587,60229.0
2016-02-03 11:30:00,98.58,98.66,98.19,98.38,66744.0,88.6048,88.6767,88.2542,88.425,66744.0
2016-02-03 11:40:00,98.41,98.68,98.41,98.48,24464.0,88.452,88.6946,88.452,88.5149,24464.0
2016-02-03 11:50:00,98.49,98.5,98.04,98.13,72947.0,88.5239,88.5329,88.1194,88.2003,72947.0
2016-02-03 12:00:00,98.15,98.36,98.14,98.31,26332.0,88.2183,88.407,88.2093,88.3621,26332.0
2016-02-03 12:10:00,98.31,98.32,97.99,98.05,29991.0,88.3621,88.3711,88.0745,88.1284,29991.0
2016-02-03 12:20:00,98.02,98.26,97.99,98.08,25520.0,88.1014,88.3171,88.0745,88.1554,25520.0
2016-02-03 12:30:00,98.09,98.13,97.89,97.99,67088.0,88.1644,88.2003,87.9846,88.0745,67088.0
2016-02-03 12:40:00,97.96,98.08,97.85,98.08,19110.0,88.0475,88.1554,87.9486,88.1554,19110.0
2016-02-03 12:50:00,98.13,98.21,97.97,98.19,16561.0,88.2003,88.2722,88.0565,88.2542,16561.0
2016-02-03 13:00:00,98.21,98.31,98.13,98.15,22974.0,88.2722,88.3621,88.2003,88.2183,22974.0
2016-02-03 13:10:00,98.16,98.19,97.97,98.12,23606.0,88.2273,88.2542,88.0565,88.1913,23606.0
2016-02-03 13:20:00,98.13,98.18,98.0,98.07,22975.0,88.2003,88.2452,88.0835,88.1464,22975.0
2016-02-03 13:30:00,98.08,98.1,97.72,97.91,43881.0,88.1554,88.1733,87.8318,88.0026,43881.0
2016-02-03 13:40:00,97.91,97.93,97.82,97.82,42690.0,88.0026,88.0205,87.9217,87.9217,42690.0
2016-02-03 13:50:00,97.82,97.86,97.5,97.5,11849.0,87.9217,87.9576,87.6341,87.6341,11849.0
2016-02-03 14:00:00,97.53,97.82,97.49,97.69,48352.0,87.661,87.9217,87.6251,87.8048,48352.0
2016-02-03 14:10:00,97.69,97.99,97.68,97.81,21139.0,87.8048,88.0745,87.7958,87.9127,21139.0
2016-02-03 14:20:00,97.82,98.8,97.81,98.79,47013.0,87.9217,88.8025,87.9127,88.7935,47013.0
2016-02-03 14:30:00,98.75,98.84,98.53,98.53,20578.0,88.7576,88.8385,88.5598,88.5598,20578.0
2016-02-03 14:40:00,98.56,99.03,98.51,98.99,60812.0,88.5868,89.0092,88.5419,88.9733,60812.0
2016-02-03 14:50:00,98.97,98.97,98.55,98.84,39762.0,88.9553,88.9553,88.5778,88.8385,39762.0
2016-02-03 15:00:00,98.87,99.03,98.7,99.02,40954.0,88.8654,89.0092,88.7126,89.0002,40954.0
2016-02-03 15:10:00,99.01,99.13,98.81,98.87,22925.0,88.9913,89.0991,88.8115,88.8654,22925.0
2016-02-03 15:20:00,98.85,98.89,98.6,98.61,30211.0,88.8474,88.8834,88.6227,88.6317,30211.0
2016-02-03 15:30:00,98.62,98.75,98.48,98.59,50687.0,88.6407,88.7576,88.5149,88.6138,50687.0
2016-02-03 15:40:00,98.59,98.92,98.52,98.83,66229.0,88.6138,88.9104,88.5508,88.8295,66229.0
2016-02-03 15:50:00,98.82,99.12,98.78,99.09,173257.0,88.8205,89.0901,88.7845,89.0632,173257.0
2016-02-04 09:30:00,99.0,99.55,98.84,99.03,60384.0,88.9823,89.4766,88.8385,89.0092,60384.0
2016-02-04 09:40:00,99.04,99.4,99.01,99.33,36901.0,89.0182,89.3418,88.9913,89.2789,36901.0
2016-02-04 09:50:00,99.31,99.41,99.02,99.34,41694.0,89.2609,89.3508,89.0002,89.2879,41694.0
2016-02-04 10:00:00,99.34,99.34,98.58,98.97,38016.0,89.2879,89.2879,88.6048,88.9553,38016.0
2016-02-04 10:10:00,98.96,99.57,98.96,99.38,18281.0,88.9463,89.4946,88.9463,89.3238,18281.0
2016-02-04 10:20:00,99.4,99.58,99.36,99.58,23600.0,89.3418,89.5036,89.3058,89.5036,23600.0
2016-02-04 10:30:00,99.6,99.84,99.49,99.65,34843.0,89.5216,89.7373,89.4227,89.5665,34843.0
2016-02-04 10:40:00,99.64,99.82,99.46,99.82,21533.0,89.5575,89.7193,89.3957,89.7193,21533.0
2016-02-04 10:50:00,99.81,99.98,99.72,99.98,19394.0,89.7103,89.8631,89.6294,89.8631,19394.0
2016-02-04 11:00:00,99.98,100.04,99.64,99.69,30433.0,89.8631,89.917,89.5575,89.6024,30433.0
2016-02-04 11:10:00,99.6,99.78,99.57,99.61,30384.0,89.5216,89.6833,89.4946,89.5305,30384.0
2016-02-04 11:20:00,99.62,99.65,99.45,99.46,19231.0,89.5395,89.5665,89.3867,89.3957,19231.0
2016-02-04 11:30:00,99.45,99.47,99.25,99.37,10410.0,89.3867,89.4047,89.207,89.3148,10410.0
2016-02-04 11:40:00,99.34,99.43,98.94,99.13,12745.0,89.2879,89.3688,88.9283,89.0991,12745.0
2016-02-04 11:50:00,99.1,99.22,99.02,99.05,16339.0,89.0721,89.18,89.0002,89.0272,16339.0
2016-02-04 12:00:00,99.05,99.45,98.99,99.45,10647.0,89.0272,89.3867,88.9733,89.3867,10647.0
2016-02-04 12:10:00,99.46,99.82,99.46,99.81,10873.0,89.3957,89.7193,89.3957,89.7103,10873.0
2016-02-04 12:20:00,99.8,99.82,99.62,99.69,6653.0,89.7013,89.7193,89.5395,89.6024,6653.0
2016-02-04 12:30:00,99.66,99.69,99.5,99.58,8670.0,89.5755,89.6024,89.4317,89.5036,8670.0
2016-02-04 12:40:00,99.61,99.68,99.34,99.35,22250.0,89.5305,89.5935,89.2879,89.2969,22250.0
2016-02-04 12:50:00,99.32,99.58,99.32,99.47,14953.0,89.2699,89.5036,89.2699,89.4047,14953.0
2016-02-04 13:00:00,99.46,99.73,99.46,99.73,14422.0,89.3957,89.6384,89.3957,89.6384,14422.0
2016-02-04 13:10:00,99.71,99.91,99.68,99.88,10782.0,89.6204,89.8002,89.5935,89.7732,10782.0
2016-02-04 13:20:00,99.89,99.94,99.84,99.87,16648.0,89.7822,89.8272,89.7373,89.7642,16648.0
2016-02-04 13:30:00,99.87,99.93,99.79,99.84,21964.0,89.7642,89.8182,89.6923,89.7373,21964.0
2016-02-04 13:40:00,99.81,99.83,99.51,99.51,13666.0,89.7103,89.7283,89.4407,89.4407,13666.0
2016-02-04 13:50:00,99.54,99.62,99.51,99.56,15094.0,89.4676,89.5395,89.4407,89.4856,15094.0
2016-02-04 14:00:00,99.57,99.57,99.4,99.43,26721.0,89.4946,89.4946,89.3418,89.3688,26721.0
2016-02-04 14:10:00,99.41,99.6,99.4,99.58,18150.0,89.3508,89.5216,89.3418,89.5036,18150.0
2016-02-04 14:20:00,99.57,99.63,99.47,99.55,43360.0,89.4946,89.5485,89.4047,89.4766,43360.0
2016-02-04 14:30:00,99.56,99.64,99.46,99.46,24128.0,89.4856,89.5575,89.3957,89.3957,24128.0
2016-02-04 14:40:00,99.48,99.65,99.4,99.65,23127.0,89.4137,89.5665,89.3418,89.5665,23127.0
2016-02-04 14:50:00,99.64,99.76,99.43,99.76,20859.0,89.5575,89.6654,89.3688,89.6654,20859.0
2016-02-04 15:00:00,99.73,99.8,99.55,99.66,29876.0,89.6384,89.7013,89.4766,89.5755,29876.0
2016-02-04 15:10:00,99.67,99.96,99.62,99.72,38549.0,89.5845,89.8451,89.5395,89.6294,38549.0
2016-02-04 15:20:00,99.7,99.75,99.61,99.62,44701.0,89.6114,89.6564,89.5305,89.5395,44701.0
2016-02-04 15:30:00,99.64,99.7,99.49,99.52,62238.0,89.5575,89.6114,89.4227,89.4496,62238.0
2016-02-04 15:40:00,99.53,99.58,99.41,99.44,73898.0,89.4586,89.5036,89.3508,89.3777,73898.0
2016-02-04 15:50:00,99.44,99.62,99.39,99.53,235904.0,89.3777,89.5395,89.3328,89.4586,235904.0
2016-02-05 09:30:00,99.04,99.42,98.87,99.22,108556.0,89.0182,89.3598,88.8654,89.18,108556.0
2016-02-05 09:40:00,99.11,99.11,98.44,98.49,45281.0,89.0811,89.0811,88.4789,88.5239,45281.0
2016-02-05 09:50:00,98.44,98.56,98.29,98.35,47341.0,88.4789,88.5868,88.3441,88.398,47341.0
2016-02-05 10:00:00,98.34,98.73,98.32,98.7,69719.0,88.3891,88.7396,88.3711,88.7126,69719.0
2016-02-05 10:10:00,98.7,98.95,98.58,98.64,19393.0,88.7126,88.9373,88.6048,88.6587,19393.0
2016-02-05 10:20:00,98.63,98.71,98.32,98.34,53455.0,88.6497,88.7216,88.3711,88.3891,53455.0
2016-02-05 10:30:00,98.38,98.38,98.18,98.25,34499.0,88.425,88.425,88.2452,88.3082,34499.0
2016-02-05 10:40:00,98.24,98.59,98.19,98.53,21418.0,88.2992,88.6138,88.2542,88.5598,21418.0
2016-02-05 10:50:00,98.51,98.62,98.36,98.42,32049.0,88.5419,88.6407,88.407,88.461,32049.0
2016-02-05 11:00:00,98.45,98.51,98.31,98.31,50011.0,88.4879,88.5419,88.3621,88.3621,50011.0
2016-02-05 11:10:00,98.28,98.29,97.77,97.84,20096.0,88.3351,88.3441,87.8767,87.9396,20096.0
2016-02-05 11:20:00,97.83,97.88,97.65,97.82,30075.0,87.9307,87.9756,87.7689,87.9217,30075.0
2016-02-05 11:30:00,97.87,98.02,97.87,97.93,22089.0,87.9666,88.1014,87.9666,88.0205,22089.0
2016-02-05 11:40:00,97.9,98.0,97.82,97.93,31354.0,87.9936,88.0835,87.9217,88.0205,31354.0
2016-02-05 11:50:00,97.94,98.09,97.94,98.0,16929.0,88.0295,88.1644,88.0295,88.0835,16929.0
2016-02-05 12:00:00,97.98,98.23,97.74,97.77,34743.0,88.0655,88.2902,87.8498,87.8767,34743.0
2016-02-05 12:10:00,97.73,98.06,97.7,98.03,27559.0,87.8408,88.1374,87.8138,88.1104,27559.0
2016-02-05 12:20:00,98.05,98.11,97.92,97.97,16681.0,88.1284,88.1823,88.0116,88.0565,16681.0
2016-02-05 12:30:00,98.03,98.13,97.92,98.1,24509.0,88.1104,88.2003,88.0116,88.1733,24509.0
2016-02-05 12:40:00,98.11,98.17,97.94,98.1,34023.0,88.1823,88.2363,88.0295,88.1733,34023.0
2016-02-05 12:50:00,98.12,98.13,97.71,97.72,21608.0,88.1913,88.2003,87.8228,87.8318,21608.0
2016-02-05 13:00:00,97.71,97.84,97.67,97.76,32910.0,87.8228,87.9396,87.7868,87.8677,32910.0
2016-02-05 13:10:00,97.76,97.83,97.64,97.81,34454.0,87.8677,87.9307,87.7599,87.9127,34454.0
2016-02-05 13:20:00,97.78,98.01,97.77,97.98,19727.0,87.8857,88.0924,87.8767,88.0655,19727.0
2016-02-05 13:30:00,97.98,98.06,97.76,97.78,31270.0,88.0655,88.1374,87.8677,87.8857,31270.0
2016-02-05 13:40:00,97.8,97.82,97.53,97.57,22793.0,87.9037,87.9217,87.661,87.697,22793.0
2016-02-05 13:50:00,97.55,97.69,97.45,97.56,19691.0,87.679,87.8048,87.5891,87.688,19691.0
2016-02-05 14:00:00,97.55,97.63,97.08,97.15,43559.0,87.679,87.7509,87.2566,87.3195,43559.0
2016-02-05 14:10:00,97.17,97.17,96.71,96.75,46583.0,87.3374,87.3374,86.924,86.9599,46583.0
2016-02-05 14:20:00,96.75,96.92,96.69,96.82,30057.0,86.9599,87.1127,86.906,87.0229,30057.0
2016-02-05 14:30:00,96.76,97.11,96.75,97.05,22221.0,86.9689,87.2835,86.9599,87.2296,22221.0
2016-02-05 14:40:00,97.05,97.05,96.81,97.02,32318.0,87.2296,87.2296,87.0139,87.2026,32318.0
2016-02-05 14:50:00,97.0,97.0,96.56,96.72,35226.0,87.1846,87.1846,86.7892,86.933,35226.0
2016-02-05 15:00:00,96.72,96.76,96.49,96.68,52061.0,86.933,86.9689,86.7263,86.897,52061.0
2016-02-05 15:10:00,96.67,96.93,96.62,96.91,47492.0,86.888,87.1217,86.8431,87.1038,47492.0
2016-02-05 15:20:00,96.91,97.05,96.91,96.96,66962.0,87.1038,87.2296,87.1038,87.1487,66962.0
2016-02-05 15:30:00,96.94,97.02,96.67,96.67,96308.0,87.1307,87.2026,86.888,86.888,96308.0
2016-02-05 15:40:00,96.66,96.85,96.54,96.7,67090.0,86.8791,87.0498,86.7712,86.915,67090.0
2016-02-05 15:50:00,96.69,96.91,96.58,96.89,131545.0,86.906,87.1038,86.8071,87.0858,131545.0
2016-02-08 09:30:00,96.09,96.28,94.89,94.96,90502.0,86.3667,86.5375,85.2882,85.3511,90502.0
2016-02-08 09:40:00,94.86,95.72,94.85,95.4,83116.0,85.2612,86.0342,85.2522,85.7465,83116.0
2016-02-08 09:50:00,95.4,95.72,94.99,95.47,38510.0,85.7465,86.0342,85.378,85.8095,38510.0
2016-02-08 10:00:00,95.44,95.89,95.37,95.44,20129.0,85.7825,86.187,85.7196,85.7825,20129.0
2016-02-08 10:10:00,95.48,95.64,95.28,95.36,21119.0,85.8185,85.9623,85.6387,85.7106,21119.0
2016-02-08 10:20:00,95.34,95.41,95.1,95.23,26373.0,85.6926,85.7555,85.4769,85.5938,26373.0
2016-02-08 10:30:00,95.24,95.7,95.23,95.7,42688.0,85.6027,86.0162,85.5938,86.0162,42688.0
2016-02-08 10:40:00,95.69,95.69,95.3,95.48,43583.0,86.0072,86.0072,85.6567,85.8185,43583.0
2016-02-08 10:50:00,95.51,95.67,95.26,95.53,41450.0,85.8454,85.9892,85.6207,85.8634,41450.0
2016-02-08 11:00:00,95.56,95.68,94.97,95.07,39797.0,85.8904,85.9982,85.3601,85.4499,39797.0
2016-02-08 11:10:00,95.04,95.43,94.94,95.41,26621.0,85.423,85.7735,85.3331,85.7555,26621.0
2016-02-08 11:20:00,95.38,95.5,95.22,95.34,55334.0,85.7286,85.8364,85.5848,85.6926,55334.0
2016-02-08 11:30:00,95.34,95.34,95.14,95.19,34465.0,85.6926,85.6926,85.5129,85.5578,34465.0
2016-02-08 11:40:00,95.2,95.31,94.7,94.9,31328.0,85.5668,85.6657,85.1174,85.2971,31328.0
2016-02-08 11:50:00,94.91,95.27,94.9,95.27,25991.0,85.3061,85.6297,85.2971,85.6297,25991.0
2016-02-08 12:00:00,95.27,95.36,95.23,95.27,34635.0,85.6297,85.7106,85.5938,85.6297,34635.0
2016-02-08 12:10:00,95.3,95.44,95.2,95.43,21376.0,85.6567,85.7825,85.5668,85.7735,21376.0
2016-02-08 12:20:00,95.44,95.56,95.43,95.53,11441.0,85.7825,85.8904,85.7735,85.8634,11441.0
2016-02-08 12:30:00,95.54,95.67,95.51,95.55,12012.0,85.8724,85.9892,85.8454,85.8814,12012.0
2016-02-08 12:40:00,95.51,95.65,95.5,95.55,13929.0,85.8454,85.9713,85.8364,85.8814,13929.0
2016-02-08 12:50:00,95.61,95.62,95.39,95.43,15873.0,85.9353,85.9443,85.7376,85.7735,15873.0
2016-02-08 13:00:00,95.43,95.43,95.15,95.19,68792.0,85.7735,85.7735,85.5218,85.5578,68792.0
2016-02-08 13:10:00,95.2,95.26,95.04,95.11,35356.0,85.5668,85.6207,85.423,85.4859,35356.0
2016-02-08 13:20:00,95.11,95.13,95.02,95.09,25983.0,85.4859,85.5039,85.405,85.4679,25983.0
2016-02-08 13:30:00,95.08,95.21,95.03,95.03,46810.0,85.4589,85.5758,85.414,85.414,46810.0
2016-02-08 13:40:00,95.02,95.08,94.7,94.73,55414.0,85.405,85.4589,85.1174,85.1443,55414.0
2016-02-08 13:50:00,94.79,94.86,94.44,94.54,88105.0,85.1983,85.2612,84.8837,84.9736,88105.0
2016-02-08 14:00:00,94.54,94.81,94.48,94.66,85292.0,84.9736,85.2163,84.9196,85.0814,85292.0
2016-02-08 14:10:00,94.62,94.76,94.31,94.72,49296.0,85.0455,85.1713,84.7668,85.1354,49296.0
2016-02-08 14:20:00,94.71,94.8,94.65,94.7,21528.0,85.1264,85.2073,85.0724,85.1174,21528.0
2016-02-08 14:30:00,94.7,94.7,94.39,94.51,26068.0,85.1174,85.1174,84.8388,84.9466,26068.0
2016-02-08 14:40:00,94.52,95.06,94.5,95.04,36344.0,84.9556,85.441,84.9376,85.423,36344.0
2016-02-08 14:50:00,95.04,95.06,94.89,94.98,26356.0,85.423,85.441,85.2882,85.369,26356.0
2016-02-08 15:00:00,94.96,95.15,94.94,95.01,30952.0,85.3511,85.5218,85.3331,85.396,30952.0
2016-02-08 15:10:00,95.01,95.72,94.99,95.66,29535.0,85.396,86.0342,85.378,85.9802,29535.0
2016-02-08 15:20:00,95.64,95.67,95.51,95.66,37136.0,85.9623,85.9892,85.8454,85.9802,37136.0
2016-02-08 15:30:00,95.68,95.97,95.65,95.9,60311.0,85.9982,86.2589,85.9713,86.196,60311.0
2016-02-08 15:40:00,95.88,96.46,95.88,96.21,72744.0,86.178,86.6993,86.178,86.4746,72744.0
2016-02-08 15:50:00,96.2,96.23,95.95,96.08,184736.0,86.4656,86.4926,86.2409,86.3577,184736.0
2016-02-09 09:30:00,94.93,95.92,94.93,95.92,66140.0,85.3241,86.2139,85.3241,86.2139,66140.0
2016-02-09 09:40:00,95.88,96.48,95.66,96.41,39395.0,86.178,86.7173,85.9802,86.6543,39395.0
2016-02-09 09:50:00,96.41,96.81,96.35,96.61,59899.0,86.6543,87.0139,86.6004,86.8341,59899.0
2016-02-09 10:00:00,96.69,97.1,96.62,97.01,44297.0,86.906,87.2745,86.8431,87.1936,44297.0
2016-02-09 10:10:00,96.97,97.06,96.51,96.51,37919.0,87.1577,87.2386,86.7442,86.7442,37919.0
2016-02-09 10:20:00,96.55,97.02,96.46,96.59,30957.0,86.7802,87.2026,86.6993,86.8161,30957.0
2016-02-09 10:30:00,96.52,96.63,96.47,96.62,21657.0,86.7532,86.8521,86.7083,86.8431,21657.0
2016-02-09 10:40:00,96.59,96.81,96.46,96.79,51326.0,86.8161,87.0139,86.6993,86.9959,51326.0
2016-02-09 10:50:00,96.75,96.85,96.34,96.45,65218.0,86.9599,87.0498,86.5914,86.6903,65218.0
2016-02-09 11:00:00,96.41,96.6,96.23,96.52,48108.0,86.6543,86.8251,86.4926,86.7532,48108.0
2016-02-09 11:10:00,96.55,97.01,96.52,96.81,18350.0,86.7802,87.1936,86.7532,87.0139,18350.0
2016-02-09 11:20:00,96.76,97.26,96.76,97.21,23075.0,86.9689,87.4183,86.9689,87.3734,23075.0
2016-02-09 11:30:00,97.21,97.31,96.67,96.79,32082.0,87.3734,87.4633,86.888,86.9959,32082.0
2016-02-09 11:40:00,96.79,97.16,96.72,96.72,15501.0,86.9959,87.3285,86.933,86.933,15501.0
2016-02-09 11:50:00,96.72,96.85,96.4,96.46,15595.0,86.933,87.0498,86.6454,86.6993,15595.0
2016-02-09 12:00:00,96.43,96.64,96.42,96.58,14911.0,86.6723,86.8611,86.6633,86.8071,14911.0
2016-02-09 12:10:00,96.54,96.58,96.19,96.27,18948.0,86.7712,86.8071,86.4566,86.5285,18948.0
2016-02-09 12:20:00,96.23,96.76,96.21,96.5,13832.0,86.4926,86.9689,86.4746,86.7352,13832.0
2016-02-09 12:30:00,96.49,96.75,96.34,96.51,26599.0,86.7263,86.9599,86.5914,86.7442,26599.0
2016-02-09 12:40:00,96.57,96.6,96.27,96.28,16822.0,86.7982,86.8251,86.5285,86.5375,16822.0
2016-02-09 12:50:00,96.28,96.55,96.26,96.48,12419.0,86.5375,86.7802,86.5195,86.7173,12419.0
2016-02-09 13:00:00,96.52,96.6,96.25,96.25,14983.0,86.7532,86.8251,86.5105,86.5105,14983.0
2016-02-09 13:10:00,96.22,96.22,96.03,96.18,13856.0,86.4836,86.4836,86.3128,86.4476,13856.0
2016-02-09 13:20:00,96.2,96.43,96.08,96.38,15037.0,86.4656,86.6723,86.3577,86.6274,15037.0
2016-02-09 13:30:00,96.38,96.57,96.11,96.13,29789.0,86.6274,86.7982,86.3847,86.4027,29789.0
2016-02-09 13:40:00,96.14,96.45,96.11,96.34,22596.0,86.4117,86.6903,86.3847,86.5914,22596.0
2016-02-09 13:50:00,96.35,96.51,96.29,96.4,32226.0,86.6004,86.7442,86.5465,86.6454,32226.0
2016-02-09 14:00:00,96.45,96.75,96.38,96.73,64368.0,86.6903,86.9599,86.6274,86.942,64368.0
2016-02-09 14:10:00,96.74,96.77,96.42,96.45,43113.0,86.951,86.9779,86.6633,86.6903,43113.0
2016-02-09 14:20:00,96.44,96.47,95.99,96.09,23516.0,86.6813,86.7083,86.2768,86.3667,23516.0
2016-02-09 14:30:00,96.09,96.48,96.04,96.43,38064.0,86.3667,86.7173,86.3218,86.6723,38064.0
2016-02-09 14:40:00,96.45,96.67,96.38,96.43,36467.0,86.6903,86.888,86.6274,86.6723,36467.0
2016-02-09 14:50:00,96.43,96.77,96.37,96.7,41702.0,86.6723,86.9779,86.6184,86.915,41702.0
2016-02-09 15:00:00,96.74,97.32,96.72,97.09,39008.0,86.951,87.4723,86.933,87.2655,39008.0
2016-02-09 15:10:00,97.06,97.12,96.95,96.99,37681.0,87.2386,87.2925,87.1397,87.1757,37681.0
2016-02-09 15:20:00,97.0,97.04,96.56,96.72,44594.0,87.1846,87.2206,86.7892,86.933,44594.0
2016-02-09 15:30:00,96.69,97.03,96.66,96.92,49120.0,86.906,87.2116,86.8791,87.1127,49120.0
2016-02-09 15:40:00,96.88,96.92,96.48,96.71,81621.0,87.0768,87.1127,86.7173,86.924,81621.0
2016-02-09 15:50:00,96.73,96.79,96.55,96.67,116646.0,86.942,86.9959,86.7802,86.888,116646.0
2016-02-10 09:30:00,97.49,98.08,97.49,98.02,80795.0,87.6251,88.1554,87.6251,88.1014,80795.0
2016-02-10 09:40:00,98.02,98.47,97.96,98.47,19179.0,88.1014,88.5059,88.0475,88.5059,19179.0
2016-02-10 09:50:00,98.43,98.48,98.24,98.3,20483.0,88.4699,88.5149,88.2992,88.3531,20483.0
2016-02-10 10:00:00,98.33,98.84,98.32,98.63,32900.0,88.3801,88.8385,88.3711,88.6497,32900.0
2016-02-10 10:10:00,98.67,98.95,98.62,98.84,28815.0,88.6857,88.9373,88.6407,88.8385,28815.0
2016-02-10 10:20:00,98.82,98.9,98.34,98.67,27576.0,88.8205,88.8924,88.3891,88.6857,27576.0
2016-02-10 10:30:00,98.73,99.12,98.73,98.97,23511.0,88.7396,89.0901,88.7396,88.9553,23511.0
2016-02-10 10:40:00,99.0,99.0,98.48,98.73,26884.0,88.9823,88.9823,88.5149,88.7396,26884.0
2016-02-10 10:50:00,98.74,98.87,98.51,98.58,43489.0,88.7486,88.8654,88.5419,88.6048,43489.0
2016-02-10 11:00:00,98.54,98.58,98.13,98.17,22724.0,88.5688,88.6048,88.2003,88.2363,22724.0
2016-02-10 11:10:00,98.18,98.63,98.15,98.63,11912.0,88.2452,88.6497,88.2183,88.6497,11912.0
2016-02-10 11:20:00,98.63,98.66,98.34,98.34,17818.0,88.6497,88.6767,88.3891,88.3891,17818.0
2016-02-10 11:30:00,98.37,98.45,98.11,98.13,9449.0,88.416,88.4879,88.1823,88.2003,9449.0
2016-02-10 11:40:00,98.11,98.44,98.11,98.44,13421.0,88.1823,88.4789,88.1823,88.4789,13421.0
2016-02-10 11:50:00,98.38,98.56,98.36,98.36,9192.0,88.425,88.5868,88.407,88.407,9192.0
2016-02-10 12:00:00,98.35,98.42,98.11,98.32,17142.0,88.398,88.461,88.1823,88.3711,17142.0
2016-02-10 12:10:00,98.36,98.38,98.1,98.25,14545.0,88.407,88.425,88.1733,88.3082,14545.0
2016-02-10 12:20:00,98.3,98.62,98.29,98.59,6856.0,88.3531,88.6407,88.3441,88.6138,6856.0
2016-02-10 12:30:00,98.65,98.8,98.47,98.75,13858.0,88.6677,88.8025,88.5059,88.7576,13858.0
2016-02-10 12:40:00,98.76,98.86,98.58,98.73,5272.0,88.7666,88.8564,88.6048,88.7396,5272.0
2016-02-10 12:50:00,98.72,98.78,98.57,98.74,10729.0,88.7306,88.7845,88.5958,88.7486,10729.0
2016-02-10 13:00:00,98.77,98.77,98.53,98.53,14020.0,88.7755,88.7755,88.5598,88.5598,14020.0
2016-02-10 13:10:00,98.5,98.57,98.28,98.39,15671.0,88.5329,88.5958,88.3351,88.434,15671.0
2016-02-10 13:20:00,98.39,98.39,98.11,98.2,29148.0,88.434,88.434,88.1823,88.2632,29148.0
2016-02-10 13:30:00,98.22,98.22,97.91,98.16,36437.0,88.2812,88.2812,88.0026,88.2273,36437.0
2016-02-10 13:40:00,98.22,98.35,98.13,98.31,8028.0,88.2812,88.398,88.2003,88.3621,8028.0
2016-02-10 13:50:00,98.28,98.28,97.96,98.05,16135.0,88.3351,88.3351,88.0475,88.1284,16135.0
2016-02-10 14:00:00,98.06,98.19,97.91,98.12,67507.0,88.1374,88.2542,88.0026,88.1913,67507.0
2016-02-10 14:10:00,98.15,98.3,98.02,98.26,15934.0,88.2183,88.3531,88.1014,88.3171,15934.0
2016-02-10 14:20:00,98.28,98.28,97.92,98.14,13911.0,88.3351,88.3351,88.0116,88.2093,13911.0
2016-02-10 14:30:00,98.1,98.29,98.02,98.02,12378.0,88.1733,88.3441,88.1014,88.1014,12378.0
2016-02-10 14:40:00,97.99,98.06,97.77,97.89,11710.0,88.0745,88.1374,87.8767,87.9846,11710.0
2016-02-10 14:50:00,97.85,98.04,97.8,97.96,22296.0,87.9486,88.1194,87.9037,88.0475,22296.0
2016-02-10 15:00:00,98.0,98.36,97.97,98.2,15310.0,88.0835,88.407,88.0565,88.2632,15310.0
2016-02-10 15:10:00,98.2,98.26,97.89,97.9,70354.0,88.2632,88.3171,87.9846,87.9936,70354.0
2016-02-10 15:20:00,97.92,98.13,97.87,97.9,22280.0,88.0116,88.2003,87.9666,87.9936,22280.0
2016-02-10 15:30:00,97.91,98.03,97.78,97.91,83968.0,88.0026,88.1104,87.8857,88.0026,83968.0
2016-02-10 15:40:00,97.9,98.22,97.85,98.1,109636.0,87.9936,88.2812,87.9486,88.1733,109636.0
2016-02-10 15:50:00,98.09,98.19,97.98,98.1,176738.0,88.1644,88.2542,88.0655,88.1733,176738.0
2016-02-11 09:30:00,96.48,97.38,96.2,97.2,83870.0,86.7173,87.5262,86.4656,87.3644,83870.0
2016-02-11 09:40:00,97.2,97.2,96.53,96.66,61293.0,87.3644,87.3644,86.7622,86.8791,61293.0
2016-02-11 09:50:00,96.63,96.84,96.25,96.58,70928.0,86.8521,87.0408,86.5105,86.8071,70928.0
2016-02-11 10:00:00,96.58,96.64,96.05,96.37,46201.0,86.8071,86.8611,86.3308,86.6184,46201.0
2016-02-11 10:10:00,96.4,96.54,96.16,96.26,22160.0,86.6454,86.7712,86.4296,86.5195,22160.0
2016-02-11 10:20:00,96.21,96.5,96.02,96.27,83460.0,86.4746,86.7352,86.3038,86.5285,83460.0
2016-02-11 10:30:00,96.26,96.67,96.09,96.5,24394.0,86.5195,86.888,86.3667,86.7352,24394.0
2016-02-11 10:40:00,96.56,96.62,96.34,96.57,16780.0,86.7892,86.8431,86.5914,86.7982,16780.0
2016-02-11 10:50:00,96.52,96.52,96.22,96.22,9413.0,86.7532,86.7532,86.4836,86.4836,9413.0
2016-02-11 11:00:00,96.22,96.31,95.91,96.06,18643.0,86.4836,86.5645,86.2049,86.3398,18643.0
2016-02-11 11:10:00,96.06,96.35,95.99,96.35,14085.0,86.3398,86.6004,86.2768,86.6004,14085.0
2016-02-11 11:20:00,96.38,96.49,96.2,96.24,13806.0,86.6274,86.7263,86.4656,86.5016,13806.0
2016-02-11 11:30:00,96.23,96.45,96.15,96.41,30517.0,86.4926,86.6903,86.4207,86.6543,30517.0
2016-02-11 11:40:00,96.43,96.69,96.37,96.43,71736.0,86.6723,86.906,86.6184,86.6723,71736.0
2016-02-11 11:50:00,96.44,96.74,96.4,96.58,26683.0,86.6813,86.951,86.6454,86.8071,26683.0
2016-02-11 12:00:00,96.55,96.63,96.45,96.53,20234.0,86.7802,86.8521,86.6903,86.7622,20234.0
2016-02-11 12:10:00,96.5,96.65,96.3,96.38,30087.0,86.7352,86.8701,86.5555,86.6274,30087.0
2016-02-11 12:20:00,96.4,96.71,96.31,96.59,15798.0,86.6454,86.924,86.5645,86.8161,15798.0
2016-02-11 12:30:00,96.49,96.49,96.23,96.4,12358.0,86.7263,86.7263,86.4926,86.6454,12358.0
2016-02-11 12:40:00,96.35,96.47,96.31,96.37,11085.0,86.6004,86.7083,86.5645,86.6184,11085.0
2016-02-11 12:50:00,96.44,96.69,96.38,96.69,18328.0,86.6813,86.906,86.6274,86.906,18328.0
2016-02-11 13:00:00,96.69,96.8,96.52,96.62,27718.0,86.906,87.0049,86.7532,86.8431,27718.0
2016-02-11 13:10:00,96.63,96.67,96.48,96.62,9258.0,86.8521,86.888,86.7173,86.8431,9258.0
2016-02-11 13:20:00,96.65,96.73,96.41,96.41,12215.0,86.8701,86.942,86.6543,86.6543,12215.0
2016-02-11 13:30:00,96.37,96.6,96.12,96.13,15435.0,86.6184,86.8251,86.3937,86.4027,15435.0
2016-02-11 13:40:00,96.1,96.29,96.06,96.2,46954.0,86.3757,86.5465,86.3398,86.4656,46954.0
2016-02-11 13:50:00,96.2,96.27,96.04,96.12,19468.0,86.4656,86.5285,86.3218,86.3937,19468.0
2016-02-11 14:00:00,96.09,96.17,96.06,96.11,17757.0,86.3667,86.4386,86.3398,86.3847,17757.0
2016-02-11 14:10:00,96.1,96.17,95.95,95.95,19033.0,86.3757,86.4386,86.2409,86.2409,19033.0
2016-02-11 14:20:00,95.98,96.08,95.79,95.79,13037.0,86.2679,86.3577,86.0971,86.0971,13037.0
2016-02-11 14:30:00,95.82,96.24,95.67,96.24,34232.0,86.124,86.5016,85.9892,86.5016,34232.0
2016-02-11 14:40:00,96.35,96.49,96.05,96.46,37042.0,86.6004,86.7263,86.3308,86.6993,37042.0
2016-02-11 14:50:00,96.44,96.77,96.17,96.21,45490.0,86.6813,86.9779,86.4386,86.4746,45490.0
2016-02-11 15:00:00,96.24,96.29,95.96,96.08,58290.0,86.5016,86.5465,86.2499,86.3577,58290.0
2016-02-11 15:10:00,96.22,96.46,96.09,96.2,40570.0,86.4836,86.6993,86.3667,86.4656,40570.0
2016-02-11 15:20:00,96.19,96.39,96.11,96.38,41781.0,86.4566,86.6364,86.3847,86.6274,41781.0
2016-02-11 15:30:00,96.38,96.68,96.18,96.62,54810.0,86.6274,86.897,86.4476,86.8431,54810.0
2016-02-11 15:40:00,96.64,96.72,96.38,96.42,60592.0,86.8611,86.933,86.6274,86.6633,60592.0
2016-02-11 15:50:00,96.43,96.52,96.11,96.15,224788.0,86.6723,86.7532,86.3847,86.4207,224788.0
2016-02-12 09:30:00,96.94,96.99,95.92,96.21,30012.0,87.1307,87.1757,86.2139,86.4746,30012.0
2016-02-12 09:40:00,96.16,96.6,96.15,96.36,6985.0,86.4296,86.8251,86.4207,86.6094,6985.0
2016-02-12 09:50:00,96.37,96.37,96.03,96.22,15216.0,86.6184,86.6184,86.3128,86.4836,15216.0
2016-02-12 10:00:00,96.23,96.27,95.96,96.01,21859.0,86.4926,86.5285,86.2499,86.2948,21859.0
2016-02-12 10:10:00,95.95,96.36,95.82,96.29,15024.0,86.2409,86.6094,86.124,86.5465,15024.0
2016-02-12 10:20:00,96.33,96.47,96.1,96.1,16598.0,86.5824,86.7083,86.3757,86.3757,16598.0
2016-02-12 10:30:00,96.1,96.15,95.88,96.05,35320.0,86.3757,86.4207,86.178,86.3308,35320.0
2016-02-12 10:40:00,96.06,96.1,95.81,95.92,17174.0,86.3398,86.3757,86.1151,86.2139,17174.0
2016-02-12 10:50:00,95.91,96.01,95.85,95.93,30487.0,86.2049,86.2948,86.151,86.2229,30487.0
2016-02-12 11:00:00,95.97,96.1,95.76,95.8,29090.0,86.2589,86.3757,86.0701,86.1061,29090.0
2016-02-12 11:10:00,95.81,96.18,95.79,95.9,17314.0,86.1151,86.4476,86.0971,86.196,17314.0
2016-02-12 11:20:00,95.89,96.06,95.85,95.99,28101.0,86.187,86.3398,86.151,86.2768,28101.0
2016-02-12 11:30:00,96.04,96.16,96.0,96.09,24299.0,86.3218,86.4296,86.2858,86.3667,24299.0
2016-02-12 11:40:00,96.11,96.36,96.04,96.36,24498.0,86.3847,86.6094,86.3218,86.6094,24498.0
2016-02-12 11:50:00,96.36,96.39,96.15,96.32,22246.0,86.6094,86.6364,86.4207,86.5735,22246.0
2016-02-12 12:00:00,96.32,96.36,96.22,96.24,27086.0,86.5735,86.6094,86.4836,86.5016,27086.0
2016-02-12 12:10:00,96.27,96.56,96.26,96.49,19577.0,86.5285,86.7892,86.5195,86.7263,19577.0
2016-02-12 12:20:00,96.45,96.58,96.42,96.49,12466.0,86.6903,86.8071,86.6633,86.7263,12466.0
2016-02-12 12:30:00,96.49,96.52,96.32,96.52,13144.0,86.7263,86.7532,86.5735,86.7532,13144.0
2016-02-12 12:40:00,96.54,96.54,96.36,96.51,17341.0,86.7712,86.7712,86.6094,86.7442,17341.0
2016-02-12 12:50:00,96.47,96.65,96.46,96.46,8605.0,86.7083,86.8701,86.6993,86.6993,8605.0
2016-02-12 13:00:00,96.45,96.62,96.42,96.5,27297.0,86.6903,86.8431,86.6633,86.7352,27297.0
2016-02-12 13:10:00,96.5,96.62,96.48,96.51,16416.0,86.7352,86.8431,86.7173,86.7442,16416.0
2016-02-12 13:20:00,96.56,96.78,96.53,96.71,9275.0,86.7892,86.9869,86.7622,86.924,9275.0
2016-02-12 13:30:00,96.71,96.82,96.62,96.77,23640.0,86.924,87.0229,86.8431,86.9779,23640.0
2016-02-12 13:40:00,96.78,96.87,96.73,96.78,13354.0,86.9869,87.0678,86.942,86.9869,13354.0
2016-02-12 13:50:00,96.81,96.9,96.74,96.86,15329.0,87.0139,87.0948,86.951,87.0588,15329.0
2016-02-12 14:00:00,96.86,97.11,96.86,97.11,18825.0,87.0588,87.2835,87.0588,87.2835,18825.0
2016-02-12 14:10:00,97.12,97.15,97.02,97.04,16880.0,87.2925,87.3195,87.2026,87.2206,16880.0
2016-02-12 14:20:00,97.09,97.09,96.95,96.96,26142.0,87.2655,87.2655,87.1397,87.1487,26142.0
2016-02-12 14:30:00,96.96,97.02,96.86,96.86,17469.0,87.1487,87.2026,87.0588,87.0588,17469.0
2016-02-12 14:40:00,96.87,97.0,96.77,96.83,20428.0,87.0678,87.1846,86.9779,87.0318,20428.0
2016-02-12 14:50:00,96.83,97.04,96.83,96.97,32471.0,87.0318,87.2206,87.0318,87.1577,32471.0
2016-02-12 15:00:00,97.0,97.16,96.94,97.0,27328.0,87.1846,87.3285,87.1307,87.1846,27328.0
2016-02-12 15:10:00,97.03,97.22,97.0,97.19,18191.0,87.2116,87.3824,87.1846,87.3554,18191.0
2016-02-12 15:20:00,97.2,97.42,97.17,97.42,26363.0,87.3644,87.5621,87.3374,87.5621,26363.0
2016-02-12 15:30:00,97.4,97.4,96.88,96.92,38220.0,87.5442,87.5442,87.0768,87.1127,38220.0
2016-02-12 15:40:00,96.93,97.43,96.93,97.43,72959.0,87.1217,87.5711,87.1217,87.5711,72959.0
2016-02-12 15:50:00,97.42,97.45,97.19,97.32,107546.0,87.5621,87.5891,87.3554,87.4723,107546.0
2016-02-16 09:30:00,98.45,98.45,97.68,97.85,69494.0,88.4879,88.4879,87.7958,87.9486,69494.0
2016-02-16 09:40:00,97.84,98.23,97.6,97.95,51710.0,87.9396,88.2902,87.7239,88.0385,51710.0
2016-02-16 09:50:00,97.93,98.05,97.72,97.92,51177.0,88.0205,88.1284,87.8318,88.0116,51177.0
2016-02-16 10:00:00,97.91,97.99,97.69,97.7,14297.0,88.0026,88.0745,87.8048,87.8138,14297.0
2016-02-16 10:10:00,97.73,98.01,97.67,97.68,38457.0,87.8408,88.0924,87.7868,87.7958,38457.0
2016-02-16 10:20:00,97.67,97.71,97.11,97.16,56849.0,87.7868,87.8228,87.2835,87.3285,56849.0
2016-02-16 10:30:00,97.16,97.49,97.02,97.37,54415.0,87.3285,87.6251,87.2026,87.5172,54415.0
2016-02-16 10:40:00,97.36,97.62,97.32,97.6,17680.0,87.5082,87.7419,87.4723,87.7239,17680.0
2016-02-16 10:50:00,97.54,97.69,97.41,97.51,18625.0,87.67,87.8048,87.5532,87.643,18625.0
2016-02-16 11:00:00,97.48,97.52,96.99,97.04,36813.0,87.6161,87.652,87.1757,87.2206,36813.0
2016-02-16 11:10:00,97.02,97.38,97.01,97.31,23047.0,87.2026,87.5262,87.1936,87.4633,23047.0
2016-02-16 11:20:00,97.35,97.6,97.33,97.48,25900.0,87.4992,87.7239,87.4813,87.6161,25900.0
2016-02-16 11:30:00,97.5,97.66,97.48,97.64,16684.0,87.6341,87.7779,87.6161,87.7599,16684.0
2016-02-16 11:40:00,97.64,97.75,97.55,97.72,12505.0,87.7599,87.8588,87.679,87.8318,12505.0
2016-02-16 11:50:00,97.74,97.85,97.7,97.74,25742.0,87.8498,87.9486,87.8138,87.8498,25742.0
2016-02-16 12:00:00,97.73,97.85,97.68,97.68,29850.0,87.8408,87.9486,87.7958,87.7958,29850.0
2016-02-16 12:10:00,97.71,97.78,97.63,97.67,14090.0,87.8228,87.8857,87.7509,87.7868,14090.0
2016-02-16 12:20:00,97.69,97.78,97.59,97.62,23395.0,87.8048,87.8857,87.7149,87.7419,23395.0
2016-02-16 12:30:00,97.62,97.68,97.46,97.46,26492.0,87.7419,87.7958,87.5981,87.5981,26492.0
2016-02-16 12:40:00,97.46,97.47,97.3,97.4,24770.0,87.5981,87.6071,87.4543,87.5442,24770.0
2016-02-16 12:50:00,97.42,97.7,97.39,97.63,20953.0,87.5621,87.8138,87.5352,87.7509,20953.0
2016-02-16 13:00:00,97.65,97.75,97.63,97.73,25386.0,87.7689,87.8588,87.7509,87.8408,25386.0
2016-02-16 13:10:00,97.74,97.78,97.65,97.67,42409.0,87.8498,87.8857,87.7689,87.7868,42409.0
2016-02-16 13:20:00,97.66,97.66,97.44,97.47,31800.0,87.7779,87.7779,87.5801,87.6071,31800.0
2016-02-16 13:30:00,97.47,97.52,97.41,97.44,18759.0,87.6071,87.652,87.5532,87.5801,18759.0
2016-02-16 13:40:00,97.44,97.49,97.35,97.41,22901.0,87.5801,87.6251,87.4992,87.5532,22901.0
2016-02-16 13:50:00,97.41,97.48,97.36,97.39,26983.0,87.5532,87.6161,87.5082,87.5352,26983.0
2016-02-16 14:00:00,97.39,97.55,97.38,97.48,35535.0,87.5352,87.679,87.5262,87.6161,35535.0
2016-02-16 14:10:00,97.5,97.73,97.49,97.66,24717.0,87.6341,87.8408,87.6251,87.7779,24717.0
2016-02-16 14:20:00,97.67,97.69,97.47,97.55,18465.0,87.7868,87.8048,87.6071,87.679,18465.0
2016-02-16 14:30:00,97.54,97.56,97.43,97.45,27454.0,87.67,87.688,87.5711,87.5891,27454.0
2016-02-16 14:40:00,97.47,97.52,97.43,97.47,20837.0,87.6071,87.652,87.5711,87.6071,20837.0
2016-02-16 14:50:00,97.48,97.48,97.26,97.38,30525.0,87.6161,87.6161,87.4183,87.5262,30525.0
2016-02-16 15:00:00,97.39,97.6,97.33,97.36,34056.0,87.5352,87.7239,87.4813,87.5082,34056.0
2016-02-16 15:10:00,97.36,97.39,97.25,97.34,51680.0,87.5082,87.5352,87.4093,87.4902,51680.0
2016-02-16 15:20:00,97.35,97.39,97.29,97.34,38835.0,87.4992,87.5352,87.4453,87.4902,38835.0
2016-02-16 15:30:00,97.35,97.38,97.21,97.22,74177.0,87.4992,87.5262,87.3734,87.3824,74177.0
2016-02-16 15:40:00,97.22,97.28,97.07,97.12,103343.0,87.3824,87.4363,87.2476,87.2925,103343.0
2016-02-16 15:50:00,97.12,97.43,97.1,97.38,157515.0,87.2925,87.5711,87.2745,87.5262,157515.0
2016-02-17 09:30:00,97.99,98.23,97.18,97.25,55213.0,88.0745,88.2902,87.3464,87.4093,55213.0
2016-02-17 09:40:00,97.23,97.41,96.77,96.84,66824.0,87.3914,87.5532,86.9779,87.0408,66824.0
2016-02-17 09:50:00,96.83,96.86,96.6,96.63,124391.0,87.0318,87.0588,86.8251,86.8521,124391.0
2016-02-17 10:00:00,96.62,96.63,96.26,96.44,86424.0,86.8431,86.8521,86.5195,86.6813,86424.0
2016-02-17 10:10:00,96.43,96.79,96.27,96.74,101879.0,86.6723,86.9959,86.5285,86.951,101879.0
2016-02-17 10:20:00,96.77,97.2,96.73,97.1,105111.0,86.9779,87.3644,86.942,87.2745,105111.0
2016-02-17 10:30:00,97.08,97.27,96.79,96.79,85946.0,87.2566,87.4273,86.9959,86.9959,85946.0
2016-02-17 10:40:00,96.77,97.04,96.77,97.0,48962.0,86.9779,87.2206,86.9779,87.1846,48962.0
2016-02-17 10:50:00,97.03,97.08,96.94,96.99,90364.0,87.2116,87.2566,87.1307,87.1757,90364.0
2016-02-17 11:00:00,97.0,97.07,96.84,96.9,72991.0,87.1846,87.2476,87.0408,87.0948,72991.0
2016-02-17 11:10:00,96.89,97.06,96.89,97.0,61318.0,87.0858,87.2386,87.0858,87.1846,61318.0
2016-02-17 11:20:00,97.03,97.27,96.99,97.2,30906.0,87.2116,87.4273,87.1757,87.3644,30906.0
2016-02-17 11:30:00,97.17,97.27,97.1,97.16,21174.0,87.3374,87.4273,87.2745,87.3285,21174.0
2016-02-17 11:40:00,97.14,97.24,97.14,97.23,19000.0,87.3105,87.4004,87.3105,87.3914,19000.0
2016-02-17 11:50:00,97.24,97.39,97.18,97.39,21666.0,87.4004,87.5352,87.3464,87.5352,21666.0
2016-02-17 12:00:00,97.39,97.39,97.02,97.04,23677.0,87.5352,87.5352,87.2026,87.2206,23677.0
2016-02-17 12:10:00,97.04,97.08,96.96,96.98,23234.0,87.2206,87.2566,87.1487,87.1667,23234.0
2016-02-17 12:20:00,97.04,97.32,97.04,97.27,15102.0,87.2206,87.4723,87.2206,87.4273,15102.0
2016-02-17 12:30:00,97.3,97.39,97.25,97.25,18538.0,87.4543,87.5352,87.4093,87.4093,18538.0
2016-02-17 12:40:00,97.23,97.26,97.03,97.08,25090.0,87.3914,87.4183,87.2116,87.2566,25090.0
2016-02-17 12:50:00,97.08,97.14,96.96,96.99,18450.0,87.2566,87.3105,87.1487,87.1757,18450.0
2016-02-17 13:00:00,96.99,97.05,96.9,96.93,27112.0,87.1757,87.2296,87.0948,87.1217,27112.0
2016-02-17 13:10:00,96.93,97.02,96.86,96.98,15471.0,87.1217,87.2026,87.0588,87.1667,15471.0
2016-02-17 13:20:00,96.98,97.01,96.89,96.93,26822.0,87.1667,87.1936,87.0858,87.1217,26822.0
2016-02-17 13:30:00,96.92,96.93,96.66,96.66,28282.0,87.1127,87.1217,86.8791,86.8791,28282.0
2016-02-17 13:40:00,96.66,96.73,96.52,96.54,58631.0,86.8791,86.942,86.7532,86.7712,58631.0
2016-02-17 13:50:00,96.52,96.57,96.44,96.48,28301.0,86.7532,86.7982,86.6813,86.7173,28301.0
2016-02-17 14:00:00,96.45,96.92,96.41,96.87,49307.0,86.6903,87.1127,86.6543,87.0678,49307.0
2016-02-17 14:10:00,96.83,96.89,96.76,96.85,27464.0,87.0318,87.0858,86.9689,87.0498,27464.0
2016-02-17 14:20:00,96.85,96.86,96.67,96.7,37438.0,87.0498,87.0588,86.888,86.915,37438.0
2016-02-17 14:30:00,96.69,96.76,96.67,96.71,24157.0,86.906,86.9689,86.888,86.924,24157.0
2016-02-17 14:40:00,96.7,96.83,96.62,96.64,39516.0,86.915,87.0318,86.8431,86.8611,39516.0
2016-02-17 14:50:00,96.64,96.64,96.21,96.26,57630.0,86.8611,86.8611,86.4746,86.5195,57630.0
2016-02-17 15:00:00,96.27,96.57,96.26,96.56,43656.0,86.5285,86.7982,86.5195,86.7892,43656.0
2016-02-17 15:10:00,96.53,96.56,96.46,96.51,42790.0,86.7622,86.7892,86.6993,86.7442,42790.0
2016-02-17 15:20:00,96.51,96.52,96.37,96.49,54907.0,86.7442,86.7532,86.6184,86.7263,54907.0
2016-02-17 15:30:00,96.46,96.52,96.38,96.44,104977.0,86.6993,86.7532,86.6274,86.6813,104977.0
2016-02-17 15:40:00,96.44,96.47,96.2,96.22,174827.0,86.6813,86.7083,86.4656,86.4836,174827.0
2016-02-17 15:50:00,96.22,96.31,96.21,96.29,260753.0,86.4836,86.5645,86.4746,86.5465,260753.0
2016-02-18 09:30:00,96.04,96.76,95.79,96.23,57576.0,86.3218,86.9689,86.0971,86.4926,57576.0
2016-02-18 09:40:00,96.23,96.65,96.21,96.51,36116.0,86.4926,86.8701,86.4746,86.7442,36116.0
2016-02-18 09:50:00,96.58,96.91,96.58,96.91,17745.0,86.8071,87.1038,86.8071,87.1038,17745.0
2016-02-18 10:00:00,96.9,97.19,96.79,96.92,39858.0,87.0948,87.3554,86.9959,87.1127,39858.0
2016-02-18 10:10:00,96.92,97.2,96.92,97.11,21668.0,87.1127,87.3644,87.1127,87.2835,21668.0
2016-02-18 10:20:00,97.13,97.48,97.05,97.45,35669.0,87.3015,87.6161,87.2296,87.5891,35669.0
2016-02-18 10:30:00,97.45,97.45,97.2,97.29,34577.0,87.5891,87.5891,87.3644,87.4453,34577.0
2016-02-18 10:40:00,97.28,97.46,97.22,97.23,20981.0,87.4363,87.5981,87.3824,87.3914,20981.0
2016-02-18 10:50:00,97.24,97.45,97.24,97.31,13651.0,87.4004,87.5891,87.4004,87.4633,13651.0
2016-02-18 11:00:00,97.31,97.31,96.84,97.0,87813.0,87.4633,87.4633,87.0408,87.1846,87813.0
2016-02-18 11:10:00,96.99,97.25,96.98,97.12,28673.0,87.1757,87.4093,87.1667,87.2925,28673.0
2016-02-18 11:20:00,97.1,97.22,96.87,97.22,19266.0,87.2745,87.3824,87.0678,87.3824,19266.0
2016-02-18 11:30:00,97.19,97.36,97.11,97.27,15235.0,87.3554,87.5082,87.2835,87.4273,15235.0
2016-02-18 11:40:00,97.3,97.31,97.17,97.25,16055.0,87.4543,87.4633,87.3374,87.4093,16055.0
2016-02-18 11:50:00,97.23,97.4,97.19,97.39,12603.0,87.3914,87.5442,87.3554,87.5352,12603.0
2016-02-18 12:00:00,97.4,97.48,97.29,97.29,16645.0,87.5442,87.6161,87.4453,87.4453,16645.0
2016-02-18 12:10:00,97.27,97.31,97.2,97.25,25617.0,87.4273,87.4633,87.3644,87.4093,25617.0
2016-02-18 12:20:00,97.26,97.49,97.24,97.39,24770.0,87.4183,87.6251,87.4004,87.5352,24770.0
2016-02-18 12:30:00,97.41,97.43,97.28,97.31,8277.0,87.5532,87.5711,87.4363,87.4633,8277.0
2016-02-18 12:40:00,97.27,97.27,97.16,97.24,21563.0,87.4273,87.4273,87.3285,87.4004,21563.0
2016-02-18 12:50:00,97.24,97.36,97.22,97.27,28547.0,87.4004,87.5082,87.3824,87.4273,28547.0
2016-02-18 13:00:00,97.25,97.3,97.17,97.3,15794.0,87.4093,87.4543,87.3374,87.4543,15794.0
2016-02-18 13:10:00,97.27,97.35,97.08,97.14,7824.0,87.4273,87.4992,87.2566,87.3105,7824.0
2016-02-18 13:20:00,97.16,97.16,97.08,97.12,15631.0,87.3285,87.3285,87.2566,87.2925,15631.0
2016-02-18 13:30:00,97.12,97.15,96.94,96.96,23957.0,87.2925,87.3195,87.1307,87.1487,23957.0
2016-02-18 13:40:00,96.96,97.01,96.88,96.93,44246.0,87.1487,87.1936,87.0768,87.1217,44246.0
2016-02-18 13:50:00,96.91,97.08,96.87,97.08,19679.0,87.1038,87.2566,87.0678,87.2566,19679.0
2016-02-18 14:00:00,97.06,97.21,97.06,97.16,34238.0,87.2386,87.3734,87.2386,87.3285,34238.0
2016-02-18 14:10:00,97.17,97.23,97.09,97.23,20863.0,87.3374,87.3914,87.2655,87.3914,20863.0
2016-02-18 14:20:00,97.21,97.33,97.2,97.28,23943.0,87.3734,87.4813,87.3644,87.4363,23943.0
2016-02-18 14:30:00,97.3,97.43,97.23,97.3,25977.0,87.4543,87.5711,87.3914,87.4543,25977.0
2016-02-18 14:40:00,97.3,97.39,97.26,97.3,23442.0,87.4543,87.5352,87.4183,87.4543,23442.0
2016-02-18 14:50:00,97.32,97.39,97.28,97.3,22200.0,87.4723,87.5352,87.4363,87.4543,22200.0
2016-02-18 15:00:00,97.3,97.33,97.14,97.18,32288.0,87.4543,87.4813,87.3105,87.3464,32288.0
2016-02-18 15:10:00,97.2,97.22,97.09,97.2,34784.0,87.3644,87.3824,87.2655,87.3644,34784.0
2016-02-18 15:20:00,97.2,97.24,97.07,97.2,32968.0,87.3644,87.4004,87.2476,87.3644,32968.0
2016-02-18 15:30:00,97.17,97.3,97.12,97.29,50835.0,87.3374,87.4543,87.2925,87.4453,50835.0
2016-02-18 15:40:00,97.26,97.26,96.95,96.95,63075.0,87.4183,87.4183,87.1397,87.1397,63075.0
2016-02-18 15:50:00,96.96,97.06,96.92,96.96,153214.0,87.1487,87.2386,87.1127,87.1487,153214.0
2016-02-19 09:30:00,96.8,97.2,96.22,96.9,114598.0,87.0049,87.3644,86.4836,87.0948,114598.0
2016-02-19 09:40:00,96.9,97.11,96.74,96.98,30096.0,87.0948,87.2835,86.951,87.1667,30096.0
2016-02-19 09:50:00,96.95,97.2,96.94,97.16,40538.0,87.1397,87.3644,87.1307,87.3285,40538.0
2016-02-19 10:00:00,97.14,97.15,96.75,96.88,47291.0,87.3105,87.3195,86.9599,87.0768,47291.0
2016-02-19 10:10:00,96.88,97.1,96.81,97.0,37789.0,87.0768,87.2745,87.0139,87.1846,37789.0
2016-02-19 10:20:00,96.98,97.09,96.93,97.03,32084.0,87.1667,87.2655,87.1217,87.2116,32084.0
2016-02-19 10:30:00,97.02,97.15,96.97,97.04,35535.0,87.2026,87.3195,87.1577,87.2206,35535.0
2016-02-19 10:40:00,97.04,97.2,96.98,97.14,35908.0,87.2206,87.3644,87.1667,87.3105,35908.0
2016-02-19 10:50:00,97.16,97.29,97.12,97.24,36483.0,87.3285,87.4453,87.2925,87.4004,36483.0
2016-02-19 11:00:00,97.22,97.23,96.95,97.06,53865.0,87.3824,87.3914,87.1397,87.2386,53865.0
2016-02-19 11:10:00,97.08,97.4,97.06,97.18,16093.0,87.2566,87.5442,87.2386,87.3464,16093.0
2016-02-19 11:20:00,97.2,97.48,97.15,97.43,31891.0,87.3644,87.6161,87.3195,87.5711,31891.0
2016-02-19 11:30:00,97.46,97.48,97.2,97.28,19300.0,87.5981,87.6161,87.3644,87.4363,19300.0
2016-02-19 11:40:00,97.27,97.3,97.13,97.22,22041.0,87.4273,87.4543,87.3015,87.3824,22041.0
2016-02-19 11:50:00,97.23,97.32,97.18,97.21,31397.0,87.3914,87.4723,87.3464,87.3734,31397.0
2016-02-19 12:00:00,97.22,97.29,97.19,97.29,23186.0,87.3824,87.4453,87.3554,87.4453,23186.0
2016-02-19 12:10:00,97.27,97.4,97.19,97.32,15647.0,87.4273,87.5442,87.3554,87.4723,15647.0
2016-02-19 12:20:00,97.36,97.44,97.27,97.39,11834.0,87.5082,87.5801,87.4273,87.5352,11834.0
2016-02-19 12:30:00,97.34,97.44,97.32,97.4,15813.0,87.4902,87.5801,87.4723,87.5442,15813.0
2016-02-19 12:40:00,97.4,97.51,97.39,97.48,34260.0,87.5442,87.643,87.5352,87.6161,34260.0
2016-02-19 12:50:00,97.49,97.56,97.48,97.52,15918.0,87.6251,87.688,87.6161,87.652,15918.0
2016-02-19 13:00:00,97.5,97.67,97.5,97.54,24824.0,87.6341,87.7868,87.6341,87.67,24824.0
2016-02-19 13:10:00,97.53,97.6,97.52,97.58,23671.0,87.661,87.7239,87.652,87.706,23671.0
2016-02-19 13:20:00,97.57,97.65,97.56,97.62,9519.0,87.697,87.7689,87.688,87.7419,9519.0
2016-02-19 13:30:00,97.64,97.72,97.62,97.65,12422.0,87.7599,87.8318,87.7419,87.7689,12422.0
2016-02-19 13:40:00,97.66,97.7,97.5,97.54,9940.0,87.7779,87.8138,87.6341,87.67,9940.0
2016-02-19 13:50:00,97.52,97.66,97.5,97.65,9353.0,87.652,87.7779,87.6341,87.7689,9353.0
2016-02-19 14:00:00,97.68,97.78,97.65,97.77,21548.0,87.7958,87.8857,87.7689,87.8767,21548.0
2016-02-19 14:10:00,97.77,97.92,97.74,97.89,24021.0,87.8767,88.0116,87.8498,87.9846,24021.0
2016-02-19 14:20:00,97.89,97.93,97.69,97.71,10846.0,87.9846,88.0205,87.8048,87.8228,10846.0
2016-02-19 14:30:00,97.71,97.74,97.52,97.62,14998.0,87.8228,87.8498,87.652,87.7419,14998.0
2016-02-19 14:40:00,97.62,97.7,97.61,97.66,15099.0,87.7419,87.8138,87.7329,87.7779,15099.0
2016-02-19 14:50:00,97.67,97.68,97.53,97.65,21316.0,87.7868,87.7958,87.661,87.7689,21316.0
2016-02-19 15:00:00,97.63,97.71,97.6,97.7,20623.0,87.7509,87.8228,87.7239,87.8138,20623.0
2016-02-19 15:10:00,97.7,97.71,97.55,97.6,24741.0,87.8138,87.8228,87.679,87.7239,24741.0
2016-02-19 15:20:00,97.6,97.73,97.57,97.72,36766.0,87.7239,87.8408,87.697,87.8318,36766.0
2016-02-19 15:30:00,97.72,97.79,97.7,97.78,38681.0,87.8318,87.8947,87.8138,87.8857,38681.0
2016-02-19 15:40:00,97.77,97.81,97.67,97.73,46634.0,87.8767,87.9127,87.7868,87.8408,46634.0
2016-02-19 15:50:00,97.72,97.73,97.59,97.69,149912.0,87.8318,87.8408,87.7149,87.8048,149912.0
2016-02-22 09:30:00,98.5,99.08,98.1,98.84,79244.0,88.5329,89.0542,88.1733,88.8385,79244.0
2016-02-22 09:40:00,98.84,99.05,98.68,98.81,16909.0,88.8385,89.0272,88.6946,88.8115,16909.0
2016-02-22 09:50:00,98.87,98.89,98.64,98.79,21860.0,88.8654,88.8834,88.6587,88.7935,21860.0
2016-02-22 10:00:00,98.78,98.87,98.64,98.72,22569.0,88.7845,88.8654,88.6587,88.7306,22569.0
2016-02-22 10:10:00,98.71,98.78,98.51,98.75,52270.0,88.7216,88.7845,88.5419,88.7576,52270.0
2016-02-22 10:20:00,98.76,98.82,98.65,98.67,29294.0,88.7666,88.8205,88.6677,88.6857,29294.0
2016-02-22 10:30:00,98.69,98.82,98.56,98.63,22056.0,88.7036,88.8205,88.5868,88.6497,22056.0
2016-02-22 10:40:00,98.59,98.8,98.52,98.74,18869.0,88.6138,88.8025,88.5508,88.7486,18869.0
2016-02-22 10:50:00,98.75,98.8,98.51,98.63,37911.0,88.7576,88.8025,88.5419,88.6497,37911.0
2016-02-22 11:00:00,98.64,98.78,98.56,98.72,31924.0,88.6587,88.7845,88.5868,88.7306,31924.0
2016-02-22 11:10:00,98.74,98.92,98.72,98.9,22539.0,88.7486,88.9104,88.7306,88.8924,22539.0
2016-02-22 11:20:00,98.88,98.97,98.84,98.92,14329.0,88.8744,88.9553,88.8385,88.9104,14329.0
2016-02-22 11:30:00,98.95,98.97,98.79,98.84,19974.0,88.9373,88.9553,88.7935,88.8385,19974.0
2016-02-22 11:40:00,98.89,98.93,98.79,98.93,8676.0,88.8834,88.9194,88.7935,88.9194,8676.0
2016-02-22 11:50:00,98.9,98.91,98.8,98.9,13965.0,88.8924,88.9014,88.8025,88.8924,13965.0
2016-02-22 12:00:00,98.89,98.9,98.8,98.82,17050.0,88.8834,88.8924,88.8025,88.8205,17050.0
2016-02-22 12:10:00,98.81,98.85,98.73,98.73,11701.0,88.8115,88.8474,88.7396,88.7396,11701.0
2016-02-22 12:20:00,98.73,98.75,98.69,98.72,14357.0,88.7396,88.7576,88.7036,88.7306,14357.0
2016-02-22 12:30:00,98.72,99.07,98.67,99.04,43859.0,88.7306,89.0452,88.6857,89.0182,43859.0
2016-02-22 12:40:00,99.05,99.06,98.95,98.98,20557.0,89.0272,89.0362,88.9373,88.9643,20557.0
2016-02-22 12:50:00,98.98,99.07,98.93,99.07,20892.0,88.9643,89.0452,88.9194,89.0452,20892.0
2016-02-22 13:00:00,99.04,99.06,98.98,99.02,17001.0,89.0182,89.0362,88.9643,89.0002,17001.0
2016-02-22 13:10:00,99.0,99.02,98.88,98.88,8320.0,88.9823,89.0002,88.8744,88.8744,8320.0
2016-02-22 13:20:00,98.87,98.91,98.79,98.86,15474.0,88.8654,88.9014,88.7935,88.8564,15474.0
2016-02-22 13:30:00,98.84,99.12,98.84,99.07,14477.0,88.8385,89.0901,88.8385,89.0452,14477.0
2016-02-22 13:40:00,99.07,99.09,98.98,99.01,8236.0,89.0452,89.0632,88.9643,88.9913,8236.0
2016-02-22 13:50:00,99.0,99.01,98.88,98.99,12479.0,88.9823,88.9913,88.8744,88.9733,12479.0
2016-02-22 14:00:00,98.97,99.03,98.82,98.82,20399.0,88.9553,89.0092,88.8205,88.8205,20399.0
2016-02-22 14:10:00,98.84,98.85,98.66,98.73,22785.0,88.8385,88.8474,88.6767,88.7396,22785.0
2016-02-22 14:20:00,98.73,98.92,98.73,98.9,22641.0,88.7396,88.9104,88.7396,88.8924,22641.0
2016-02-22 14:30:00,98.89,98.93,98.85,98.9,16927.0,88.8834,88.9194,88.8474,88.8924,16927.0
2016-02-22 14:40:00,98.88,98.9,98.73,98.76,23628.0,88.8744,88.8924,88.7396,88.7666,23628.0
2016-02-22 14:50:00,98.77,98.82,98.73,98.76,12309.0,88.7755,88.8205,88.7396,88.7666,12309.0
2016-02-22 15:00:00,98.77,99.0,98.76,98.76,44229.0,88.7755,88.9823,88.7666,88.7666,44229.0
2016-02-22 15:10:00,98.76,98.95,98.75,98.81,54905.0,88.7666,88.9373,88.7576,88.8115,54905.0
2016-02-22 15:20:00,98.79,98.92,98.77,98.92,31523.0,88.7935,88.9104,88.7755,88.9104,31523.0
2016-02-22 15:30:00,98.92,98.95,98.88,98.88,35827.0,88.9104,88.9373,88.8744,88.8744,35827.0
2016-02-22 15:40:00,98.88,99.04,98.86,98.92,62203.0,88.8744,89.0182,88.8564,88.9104,62203.0
2016-02-22 15:50:00,98.91,99.05,98.87,99.04,120229.0,88.9014,89.0272,88.8654,89.0182,120229.0
2016-02-23 09:30:00,98.6,99.22,98.34,98.83,36194.0,88.6227,89.18,88.3891,88.8295,36194.0
2016-02-23 09:40:00,98.88,99.46,98.83,99.24,24476.0,88.8744,89.3957,88.8295,89.198,24476.0
2016-02-23 09:50:00,99.25,99.53,99.2,99.43,18848.0,89.207,89.4586,89.162,89.3688,18848.0
2016-02-23 10:00:00,99.39,99.45,99.27,99.3,20951.0,89.3328,89.3867,89.2249,89.2519,20951.0
2016-02-23 10:10:00,99.3,99.61,99.26,99.46,44232.0,89.2519,89.5305,89.216,89.3957,44232.0
2016-02-23 10:20:00,99.46,99.54,99.1,99.16,12765.0,89.3957,89.4676,89.0721,89.1261,12765.0
2016-02-23 10:30:00,99.17,99.25,99.11,99.15,12495.0,89.1351,89.207,89.0811,89.1171,12495.0
2016-02-23 10:40:00,99.16,99.19,99.05,99.09,29231.0,89.1261,89.153,89.0272,89.0632,29231.0
2016-02-23 10:50:00,99.1,99.12,99.04,99.07,15246.0,89.0721,89.0901,89.0182,89.0452,15246.0
2016-02-23 11:00:00,99.07,99.07,98.61,98.61,23800.0,89.0452,89.0452,88.6317,88.6317,23800.0
2016-02-23 11:10:00,98.62,98.93,98.56,98.92,14413.0,88.6407,88.9194,88.5868,88.9104,14413.0
2016-02-23 11:20:00,98.9,99.14,98.88,99.14,14423.0,88.8924,89.1081,88.8744,89.1081,14423.0
2016-02-23 11:30:00,99.12,99.15,99.01,99.1,7528.0,89.0901,89.1171,88.9913,89.0721,7528.0
2016-02-23 11:40:00,99.11,99.24,99.11,99.13,15271.0,89.0811,89.198,89.0811,89.0991,15271.0
2016-02-23 11:50:00,99.17,99.18,99.11,99.16,7967.0,89.1351,89.1441,89.0811,89.1261,7967.0
2016-02-23 12:00:00,99.17,99.24,99.14,99.16,14473.0,89.1351,89.198,89.1081,89.1261,14473.0
2016-02-23 12:10:00,99.15,99.16,99.04,99.05,7131.0,89.1171,89.1261,89.0182,89.0272,7131.0
2016-02-23 12:20:00,99.05,99.09,98.99,99.05,5624.0,89.0272,89.0632,88.9733,89.0272,5624.0
2016-02-23 12:30:00,99.05,99.06,98.98,99.02,16131.0,89.0272,89.0362,88.9643,89.0002,16131.0
2016-02-23 12:40:00,98.99,99.28,98.92,99.26,178302.0,88.9733,89.2339,88.9104,89.216,178302.0
2016-02-23 12:50:00,99.26,99.37,99.25,99.31,31843.0,89.216,89.3148,89.207,89.2609,31843.0
2016-02-23 13:00:00,99.31,99.32,99.21,99.27,22720.0,89.2609,89.2699,89.171,89.2249,22720.0
2016-02-23 13:10:00,99.28,99.34,99.22,99.26,30750.0,89.2339,89.2879,89.18,89.216,30750.0
2016-02-23 13:20:00,99.27,99.27,99.17,99.19,12414.0,89.2249,89.2249,89.1351,89.153,12414.0
2016-02-23 13:30:00,99.2,99.21,99.1,99.12,10419.0,89.162,89.171,89.0721,89.0901,10419.0
2016-02-23 13:40:00,99.12,99.19,99.09,99.17,29747.0,89.0901,89.153,89.0632,89.1351,29747.0
2016-02-23 13:50:00,99.16,99.2,99.12,99.17,9148.0,89.1261,89.162,89.0901,89.1351,9148.0
2016-02-23 14:00:00,99.16,99.26,99.13,99.22,22764.0,89.1261,89.216,89.0991,89.18,22764.0
2016-02-23 14:10:00,99.22,99.25,99.17,99.21,10193.0,89.18,89.207,89.1351,89.171,10193.0
2016-02-23 14:20:00,99.23,99.26,99.16,99.18,8847.0,89.189,89.216,89.1261,89.1441,8847.0
2016-02-23 14:30:00,99.19,99.19,99.1,99.13,14081.0,89.153,89.153,89.0721,89.0991,14081.0
2016-02-23 14:40:00,99.1,99.15,99.09,99.13,4625.0,89.0721,89.1171,89.0632,89.0991,4625.0
2016-02-23 14:50:00,99.14,99.15,98.97,99.0,18679.0,89.1081,89.1171,88.9553,88.9823,18679.0
2016-02-23 15:00:00,98.99,99.0,98.79,98.86,12489.0,88.9733,88.9823,88.7935,88.8564,12489.0
2016-02-23 15:10:00,98.88,98.88,98.75,98.78,9621.0,88.8744,88.8744,88.7576,88.7845,9621.0
2016-02-23 15:20:00,98.79,98.88,98.78,98.85,17355.0,88.7935,88.8744,88.7845,88.8474,17355.0
2016-02-23 15:30:00,98.85,98.99,98.85,98.96,91360.0,88.8474,88.9733,88.8474,88.9463,91360.0
2016-02-23 15:40:00,98.99,99.04,98.77,99.04,50922.0,88.9733,89.0182,88.7755,89.0182,50922.0
2016-02-23 15:50:00,99.03,99.03,98.84,98.87,92684.0,89.0092,89.0092,88.8385,88.8654,92684.0
2016-02-24 09:30:00,98.34,98.71,98.12,98.64,25443.0,88.3891,88.7216,88.1913,88.6587,25443.0
2016-02-24 09:40:00,98.68,98.68,98.06,98.1,15655.0,88.6946,88.6946,88.1374,88.1733,15655.0
2016-02-24 09:50:00,98.09,98.39,98.03,98.3,10473.0,88.1644,88.434,88.1104,88.3531,10473.0
2016-02-24 10:00:00,98.27,98.41,98.16,98.31,13528.0,88.3261,88.452,88.2273,88.3621,13528.0
2016-02-24 10:10:00,98.29,98.32,98.13,98.29,9048.0,88.3441,88.3711,88.2003,88.3441,9048.0
2016-02-24 10:20:00,98.32,98.32,98.11,98.14,26664.0,88.3711,88.3711,88.1823,88.2093,26664.0
2016-02-24 10:30:00,98.22,98.39,97.85,98.31,20581.0,88.2812,88.434,87.9486,88.3621,20581.0
2016-02-24 10:40:00,98.3,98.31,98.1,98.15,11750.0,88.3531,88.3621,88.1733,88.2183,11750.0
2016-02-24 10:50:00,98.18,98.23,97.93,97.97,14948.0,88.2452,88.2902,88.0205,88.0565,14948.0
2016-02-24 11:00:00,97.92,97.96,97.78,97.9,17963.0,88.0116,88.0475,87.8857,87.9936,17963.0
2016-02-24 11:10:00,97.9,98.07,97.9,97.97,20986.0,87.9936,88.1464,87.9936,88.0565,20986.0
2016-02-24 11:20:00,97.97,98.42,97.94,98.42,14575.0,88.0565,88.461,88.0295,88.461,14575.0
2016-02-24 11:30:00,98.37,98.67,98.37,98.63,16497.0,88.416,88.6857,88.416,88.6497,16497.0
2016-02-24 11:40:00,98.63,98.73,98.55,98.65,15785.0,88.6497,88.7396,88.5778,88.6677,15785.0
2016-02-24 11:50:00,98.65,98.92,98.64,98.81,28382.0,88.6677,88.9104,88.6587,88.8115,28382.0
2016-02-24 12:00:00,98.84,98.84,98.6,98.64,11345.0,88.8385,88.8385,88.6227,88.6587,11345.0
2016-02-24 12:10:00,98.66,98.76,98.58,98.73,15252.0,88.6767,88.7666,88.6048,88.7396,15252.0
2016-02-24 12:20:00,98.74,98.78,98.62,98.62,8673.0,88.7486,88.7845,88.6407,88.6407,8673.0
2016-02-24 12:30:00,98.63,98.67,98.39,98.39,4600.0,88.6497,88.6857,88.434,88.434,4600.0
2016-02-24 12:40:00,98.4,98.58,98.27,98.56,23744.0,88.443,88.6048,88.3261,88.5868,23744.0
2016-02-24 12:50:00,98.57,98.73,98.55,98.66,15298.0,88.5958,88.7396,88.5778,88.6767,15298.0
2016-02-24 13:00:00,98.68,98.83,98.64,98.81,4873.0,88.6946,88.8295,88.6587,88.8115,4873.0
2016-02-24 13:10:00,98.8,98.8,98.47,98.49,5183.0,88.8025,88.8025,88.5059,88.5239,5183.0
2016-02-24 13:20:00,98.51,98.62,98.47,98.61,6905.0,88.5419,88.6407,88.5059,88.6317,6905.0
2016-02-24 13:30:00,98.65,98.66,98.57,98.59,8406.0,88.6677,88.6767,88.5958,88.6138,8406.0
2016-02-24 13:40:00,98.61,98.65,98.54,98.65,7938.0,88.6317,88.6677,88.5688,88.6677,7938.0
2016-02-24 13:50:00,98.71,98.8,98.65,98.72,5509.0,88.7216,88.8025,88.6677,88.7306,5509.0
2016-02-24 14:00:00,98.73,99.03,98.65,99.03,14298.0,88.7396,89.0092,88.6677,89.0092,14298.0
2016-02-24 14:10:00,99.08,99.13,99.01,99.08,22719.0,89.0542,89.0991,88.9913,89.0542,22719.0
2016-02-24 14:20:00,99.08,99.41,99.05,99.37,15296.0,89.0542,89.3508,89.0272,89.3148,15296.0
2016-02-24 14:30:00,99.36,99.39,99.25,99.37,10837.0,89.3058,89.3328,89.207,89.3148,10837.0
2016-02-24 14:40:00,99.34,99.48,99.34,99.46,12700.0,89.2879,89.4137,89.2879,89.3957,12700.0
2016-02-24 14:50:00,99.45,99.45,99.2,99.2,8161.0,89.3867,89.3867,89.162,89.162,8161.0
2016-02-24 15:00:00,99.24,99.43,99.17,99.43,7649.0,89.198,89.3688,89.1351,89.3688,7649.0
2016-02-24 15:10:00,99.4,99.67,99.38,99.63,11033.0,89.3418,89.5845,89.3238,89.5485,11033.0
2016-02-24 15:20:00,99.64,99.64,99.5,99.59,7620.0,89.5575,89.5575,89.4317,89.5126,7620.0
2016-02-24 15:30:00,99.6,99.7,99.56,99.65,21928.0,89.5216,89.6114,89.4856,89.5665,21928.0
2016-02-24 15:40:00,99.67,99.68,99.42,99.45,27367.0,89.5845,89.5935,89.3598,89.3867,27367.0
2016-02-24 15:50:00,99.48,99.63,99.48,99.54,55588.0,89.4137,89.5485,89.4137,89.4676,55588.0
2016-02-25 09:30:00,99.59,100.48,99.49,100.34,106703.0,89.5126,90.3125,89.4227,90.1867,106703.0
2016-02-25 09:40:00,100.34,100.48,100.1,100.37,38728.0,90.1867,90.3125,89.971,90.2136,38728.0
2016-02-25 09:50:00,100.34,100.75,100.31,100.59,74793.0,90.1867,90.5552,90.1597,90.4114,74793.0
2016-02-25 10:00:00,100.62,100.64,100.07,100.07,42023.0,90.4383,90.4563,89.944,89.944,42023.0
2016-02-25 10:10:00,100.08,100.21,100.01,100.09,23176.0,89.953,90.0698,89.8901,89.962,23176.0
2016-02-25 10:20:00,100.09,100.42,100.06,100.41,16329.0,89.962,90.2586,89.935,90.2496,16329.0
2016-02-25 10:30:00,100.42,100.43,100.18,100.4,68509.0,90.2586,90.2676,90.0429,90.2406,68509.0
2016-02-25 10:40:00,100.42,100.84,100.42,100.49,46747.0,90.2586,90.6361,90.2586,90.3215,46747.0
2016-02-25 10:50:00,100.48,100.79,100.35,100.39,47636.0,90.3125,90.5911,90.1957,90.2316,47636.0
2016-02-25 11:00:00,100.35,100.36,100.19,100.35,57021.0,90.1957,90.2047,90.0519,90.1957,57021.0
2016-02-25 11:10:00,100.33,100.53,100.23,100.43,18177.0,90.1777,90.3574,90.0878,90.2676,18177.0
2016-02-25 11:20:00,100.4,100.52,100.38,100.42,8301.0,90.2406,90.3485,90.2226,90.2586,8301.0
2016-02-25 11:30:00,100.43,100.53,100.28,100.53,56330.0,90.2676,90.3574,90.1327,90.3574,56330.0
2016-02-25 11:40:00,100.52,100.69,100.36,100.42,25052.0,90.3485,90.5013,90.2047,90.2586,25052.0
2016-02-25 11:50:00,100.37,100.71,100.37,100.69,13061.0,90.2136,90.5192,90.2136,90.5013,13061.0
2016-02-25 12:00:00,100.71,100.89,100.71,100.8,50715.0,90.5192,90.681,90.5192,90.6001,50715.0
2016-02-25 12:10:00,100.8,101.0,100.79,100.94,33389.0,90.6001,90.7799,90.5911,90.726,33389.0
2016-02-25 12:20:00,100.9,100.96,100.87,100.93,19470.0,90.69,90.7439,90.663,90.717,19470.0
2016-02-25 12:30:00,100.88,100.98,100.8,100.94,19401.0,90.672,90.7619,90.6001,90.726,19401.0
2016-02-25 12:40:00,100.95,100.95,100.88,100.94,10710.0,90.7349,90.7349,90.672,90.726,10710.0
2016-02-25 12:50:00,100.95,101.0,100.94,100.94,6931.0,90.7349,90.7799,90.726,90.726,6931.0
2016-02-25 13:00:00,100.95,100.96,100.86,100.91,15409.0,90.7349,90.7439,90.6541,90.699,15409.0
2016-02-25 13:10:00,100.93,101.07,100.92,101.0,10279.0,90.717,90.8428,90.708,90.7799,10279.0
2016-02-25 13:20:00,101.0,101.04,100.96,101.04,17447.0,90.7799,90.8158,90.7439,90.8158,17447.0
2016-02-25 13:30:00,101.04,101.11,100.97,101.1,18160.0,90.8158,90.8788,90.7529,90.8698,18160.0
2016-02-25 13:40:00,101.05,101.24,101.05,101.24,22050.0,90.8248,90.9956,90.8248,90.9956,22050.0
2016-02-25 13:50:00,101.24,101.26,101.11,101.11,39225.0,90.9956,91.0136,90.8788,90.8788,39225.0
2016-02-25 14:00:00,101.08,101.22,101.03,101.15,34012.0,90.8518,90.9776,90.8069,90.9147,34012.0
2016-02-25 14:10:00,101.15,101.29,101.14,101.29,28552.0,90.9147,91.0405,90.9057,91.0405,28552.0
2016-02-25 14:20:00,101.29,101.43,101.27,101.36,45414.0,91.0405,91.1664,91.0226,91.1035,45414.0
2016-02-25 14:30:00,101.34,101.44,101.18,101.27,25854.0,91.0855,91.1754,90.9417,91.0226,25854.0
2016-02-25 14:40:00,101.29,101.39,101.23,101.39,20243.0,91.0405,91.1304,90.9866,91.1304,20243.0
2016-02-25 14:50:00,101.4,101.44,101.36,101.43,22773.0,91.1394,91.1754,91.1035,91.1664,22773.0
2016-02-25 15:00:00,101.41,101.51,101.39,101.51,28650.0,91.1484,91.2383,91.1304,91.2383,28650.0
2016-02-25 15:10:00,101.49,101.52,101.37,101.41,27414.0,91.2203,91.2473,91.1124,91.1484,27414.0
2016-02-25 15:20:00,101.42,101.53,101.38,101.5,29788.0,91.1574,91.2563,91.1214,91.2293,29788.0
2016-02-25 15:30:00,101.51,101.55,101.45,101.54,43571.0,91.2383,91.2742,91.1844,91.2652,43571.0
2016-02-25 15:40:00,101.55,101.66,101.52,101.63,52864.0,91.2742,91.3731,91.2473,91.3461,52864.0
2016-02-25 15:50:00,101.63,101.95,101.57,101.82,124130.0,91.3461,91.6338,91.2922,91.5169,124130.0
2016-02-26 09:30:00,102.08,102.57,102.06,102.42,44894.0,91.7506,92.191,91.7326,92.0562,44894.0
2016-02-26 09:40:00,102.45,102.59,102.24,102.56,80511.0,92.0832,92.209,91.8944,92.182,80511.0
2016-02-26 09:50:00,102.54,102.64,102.4,102.49,20471.0,92.1641,92.2539,92.0382,92.1191,20471.0
2016-02-26 10:00:00,102.43,102.52,102.34,102.45,30565.0,92.0652,92.1461,91.9843,92.0832,30565.0
2016-02-26 10:10:00,102.44,102.58,102.23,102.52,81453.0,92.0742,92.2,91.8854,92.1461,81453.0
2016-02-26 10:20:00,102.55,102.61,102.17,102.28,83322.0,92.173,92.227,91.8315,91.9304,83322.0
2016-02-26 10:30:00,102.23,102.69,102.13,102.61,43953.0,91.8854,92.2989,91.7955,92.227,43953.0
2016-02-26 10:40:00,102.61,102.63,102.29,102.37,11626.0,92.227,92.245,91.9394,92.0113,11626.0
2016-02-26 10:50:00,102.37,102.45,102.26,102.39,27138.0,92.0113,92.0832,91.9124,92.0292,27138.0
2016-02-26 11:00:00,102.36,102.43,102.24,102.28,33057.0,92.0023,92.0652,91.8944,91.9304,33057.0
2016-02-26 11:10:00,102.24,102.33,102.18,102.31,14190.0,91.8944,91.9753,91.8405,91.9573,14190.0
2016-02-26 11:20:00,102.3,102.34,102.17,102.18,142701.0,91.9483,91.9843,91.8315,91.8405,142701.0
2016-02-26 11:30:00,102.16,102.2,102.04,102.08,41537.0,91.8225,91.8585,91.7147,91.7506,41537.0
2016-02-26 11:40:00,102.05,102.25,102.05,102.18,40804.0,91.7236,91.9034,91.7236,91.8405,40804.0
2016-02-26 11:50:00,102.19,102.22,101.96,102.0,29183.0,91.8495,91.8764,91.6427,91.6787,29183.0
2016-02-26 12:00:00,101.97,101.97,101.78,101.93,49700.0,91.6517,91.6517,91.481,91.6158,49700.0
2016-02-26 12:10:00,101.98,101.99,101.77,101.78,26326.0,91.6607,91.6697,91.472,91.481,26326.0
2016-02-26 12:20:00,101.76,101.8,101.62,101.62,19883.0,91.463,91.4989,91.3372,91.3372,19883.0
2016-02-26 12:30:00,101.61,101.76,101.58,101.62,9788.0,91.3282,91.463,91.3012,91.3372,9788.0
2016-02-26 12:40:00,101.61,101.69,101.54,101.61,11924.0,91.3282,91.4001,91.2652,91.3282,11924.0
2016-02-26 12:50:00,101.57,101.8,101.54,101.72,6365.0,91.2922,91.4989,91.2652,91.427,6365.0
2016-02-26 13:00:00,101.73,101.73,101.53,101.59,9431.0,91.436,91.436,91.2563,91.3102,9431.0
2016-02-26 13:10:00,101.57,101.57,101.42,101.48,10634.0,91.2922,91.2922,91.1574,91.2113,10634.0
2016-02-26 13:20:00,101.49,101.52,101.37,101.37,10675.0,91.2203,91.2473,91.1124,91.1124,10675.0
2016-02-26 13:30:00,101.39,101.55,101.32,101.53,10882.0,91.1304,91.2742,91.0675,91.2563,10882.0
2016-02-26 13:40:00,101.51,101.53,101.15,101.2,24178.0,91.2383,91.2563,90.9147,90.9597,24178.0
2016-02-26 13:50:00,101.18,101.25,101.09,101.18,12018.0,90.9417,91.0046,90.8608,90.9417,12018.0
2016-02-26 14:00:00,101.21,101.31,101.17,101.21,10279.0,90.9686,91.0585,90.9327,90.9686,10279.0
2016-02-26 14:10:00,101.22,101.25,101.11,101.23,8179.0,90.9776,91.0046,90.8788,90.9866,8179.0
2016-02-26 14:20:00,101.24,101.6,101.22,101.58,29901.0,90.9956,91.3192,90.9776,91.3012,29901.0
2016-02-26 14:30:00,101.55,101.55,101.13,101.17,22349.0,91.2742,91.2742,90.8967,90.9327,22349.0
2016-02-26 14:40:00,101.17,101.42,101.16,101.37,11100.0,90.9327,91.1574,90.9237,91.1124,11100.0
2016-02-26 14:50:00,101.35,101.56,101.33,101.55,17575.0,91.0945,91.2832,91.0765,91.2742,17575.0
2016-02-26 15:00:00,101.53,101.53,101.44,101.48,28662.0,91.2563,91.2563,91.1754,91.2113,28662.0
2016-02-26 15:10:00,101.47,101.55,101.44,101.52,14150.0,91.2023,91.2742,91.1754,91.2473,14150.0
2016-02-26 15:20:00,101.54,101.55,101.41,101.46,23428.0,91.2652,91.2742,91.1484,91.1933,23428.0
2016-02-26 15:30:00,101.48,101.52,101.38,101.42,23134.0,91.2113,91.2473,91.1214,91.1574,23134.0
2016-02-26 15:40:00,101.45,101.58,101.35,101.43,48248.0,91.1844,91.3012,91.0945,91.1664,48248.0
2016-02-26 15:50:00,101.43,101.47,101.35,101.36,99330.0,91.1664,91.2023,91.0945,91.1035,99330.0
2016-02-29 09:30:00,101.04,101.28,100.66,100.96,28193.0,90.8158,91.0316,90.4743,90.7439,28193.0
2016-02-29 09:40:00,101.01,101.2,100.71,100.92,15891.0,90.7889,90.9597,90.5192,90.708,15891.0
2016-02-29 09:50:00,100.87,101.0,100.58,100.71,35267.0,90.663,90.7799,90.4024,90.5192,35267.0
2016-02-29 10:00:00,100.71,100.71,100.37,100.41,14329.0,90.5192,90.5192,90.2136,90.2496,14329.0
2016-02-29 10:10:00,100.41,100.57,100.36,100.51,9627.0,90.2496,90.3934,90.2047,90.3395,9627.0
2016-02-29 10:20:00,100.55,100.7,100.23,100.3,15200.0,90.3754,90.5102,90.0878,90.1507,15200.0
2016-02-29 10:30:00,100.31,100.51,100.31,100.45,13752.0,90.1597,90.3395,90.1597,90.2855,13752.0
2016-02-29 10:40:00,100.44,100.69,100.4,100.61,12125.0,90.2766,90.5013,90.2406,90.4294,12125.0
2016-02-29 10:50:00,100.6,100.62,100.51,100.54,10704.0,90.4204,90.4383,90.3395,90.3664,10704.0
2016-02-29 11:00:00,100.55,100.57,100.37,100.46,21012.0,90.3754,90.3934,90.2136,90.2945,21012.0
2016-02-29 11:10:00,100.46,100.66,100.46,100.63,20469.0,90.2945,90.4743,90.2945,90.4473,20469.0
2016-02-29 11:20:00,100.63,100.83,100.62,100.66,10520.0,90.4473,90.6271,90.4383,90.4743,10520.0
2016-02-29 11:30:00,100.66,101.01,100.65,101.0,8258.0,90.4743,90.7889,90.4653,90.7799,8258.0
2016-02-29 11:40:00,101.02,101.08,101.0,101.05,9478.0,90.7979,90.8518,90.7799,90.8248,9478.0
2016-02-29 11:50:00,101.02,101.03,100.95,101.01,16506.0,90.7979,90.8069,90.7349,90.7889,16506.0
2016-02-29 12:00:00,101.0,101.03,100.88,100.92,8785.0,90.7799,90.8069,90.672,90.708,8785.0
2016-02-29 12:10:00,100.95,101.08,100.9,101.0,8364.0,90.7349,90.8518,90.69,90.7799,8364.0
2016-02-29 12:20:00,101.01,101.05,100.74,100.85,10031.0,90.7889,90.8248,90.5462,90.6451,10031.0
2016-02-29 12:30:00,100.83,100.89,100.72,100.72,10115.0,90.6271,90.681,90.5282,90.5282,10115.0
2016-02-29 12:40:00,100.72,100.86,100.64,100.66,15462.0,90.5282,90.6541,90.4563,90.4743,15462.0
2016-02-29 12:50:00,100.67,100.77,100.61,100.73,14998.0,90.4833,90.5732,90.4294,90.5372,14998.0
2016-02-29 13:00:00,100.7,100.79,100.63,100.63,5950.0,90.5102,90.5911,90.4473,90.4473,5950.0
2016-02-29 13:10:00,100.63,100.7,100.55,100.68,6301.0,90.4473,90.5102,90.3754,90.4923,6301.0
2016-02-29 13:20:00,100.7,100.7,100.55,100.59,11167.0,90.5102,90.5102,90.3754,90.4114,11167.0
2016-02-29 13:30:00,100.52,100.68,100.47,100.63,6981.0,90.3485,90.4923,90.3035,90.4473,6981.0
2016-02-29 13:40:00,100.66,100.73,100.59,100.72,6192.0,90.4743,90.5372,90.4114,90.5282,6192.0
2016-02-29 13:50:00,100.72,100.73,100.63,100.71,6149.0,90.5282,90.5372,90.4473,90.5192,6149.0
2016-02-29 14:00:00,100.72,100.73,100.47,100.48,8066.0,90.5282,90.5372,90.3035,90.3125,8066.0
2016-02-29 14:10:00,100.48,100.52,100.35,100.44,14070.0,90.3125,90.3485,90.1957,90.2766,14070.0
2016-02-29 14:20:00,100.36,100.45,100.26,100.45,9929.0,90.2047,90.2855,90.1148,90.2855,9929.0
2016-02-29 14:30:00,100.41,100.5,100.35,100.5,10526.0,90.2496,90.3305,90.1957,90.3305,10526.0
2016-02-29 14:40:00,100.5,100.5,100.31,100.35,9500.0,90.3305,90.3305,90.1597,90.1957,9500.0
2016-02-29 14:50:00,100.38,100.4,100.22,100.25,12743.0,90.2226,90.2406,90.0788,90.1058,12743.0
2016-02-29 15:00:00,100.22,100.24,100.03,100.18,20892.0,90.0788,90.0968,89.908,90.0429,20892.0
2016-02-29 15:10:00,100.18,100.2,99.83,99.85,21730.0,90.0429,90.0608,89.7283,89.7463,21730.0
2016-02-29 15:20:00,99.86,100.19,99.85,100.15,35108.0,89.7552,90.0519,89.7463,90.0159,35108.0
2016-02-29 15:30:00,100.15,100.26,100.13,100.24,36162.0,90.0159,90.1148,89.9979,90.0968,36162.0
2016-02-29 15:40:00,100.23,100.24,100.07,100.09,53325.0,90.0878,90.0968,89.944,89.962,53325.0
2016-02-29 15:50:00,100.09,100.11,99.84,99.85,81037.0,89.962,89.9799,89.7373,89.7463,81037.0
2016-03-01 09:30:00,100.4,100.85,99.8,99.88,49159.0,90.2406,90.6451,89.7013,89.7732,49159.0
2016-03-01 09:40:00,99.86,99.98,99.68,99.92,19621.0,89.7552,89.8631,89.5935,89.8092,19621.0
2016-03-01 09:50:00,99.94,100.02,99.74,99.88,20447.0,89.8272,89.8991,89.6474,89.7732,20447.0
2016-03-01 10:00:00,99.88,100.19,99.88,100.04,17320.0,89.7732,90.0519,89.7732,89.917,17320.0
2016-03-01 10:10:00,100.09,100.11,99.76,99.76,12233.0,89.962,89.9799,89.6654,89.6654,12233.0
2016-03-01 10:20:00,99.76,100.14,99.76,100.09,6453.0,89.6654,90.0069,89.6654,89.962,6453.0
2016-03-01 10:30:00,100.12,100.12,99.97,99.97,7860.0,89.9889,89.9889,89.8541,89.8541,7860.0
2016-03-01 10:40:00,100.02,100.17,99.88,99.88,6200.0,89.8991,90.0339,89.7732,89.7732,6200.0
2016-03-01 10:50:00,99.89,99.93,99.57,99.63,23562.0,89.7822,89.8182,89.4946,89.5485,23562.0
2016-03-01 11:00:00,99.69,99.69,99.57,99.62,13076.0,89.6024,89.6024,89.4946,89.5395,13076.0
2016-03-01 11:10:00,99.63,99.69,99.53,99.59,32598.0,89.5485,89.6024,89.4586,89.5126,32598.0
2016-03-01 11:20:00,99.61,99.66,99.53,99.58,13702.0,89.5305,89.5755,89.4586,89.5036,13702.0
2016-03-01 11:30:00,99.6,99.65,99.42,99.61,12887.0,89.5216,89.5665,89.3598,89.5305,12887.0
2016-03-01 11:40:00,99.61,99.75,99.58,99.73,43232.0,89.5305,89.6564,89.5036,89.6384,43232.0
2016-03-01 11:50:00,99.75,99.92,99.75,99.88,23663.0,89.6564,89.8092,89.6564,89.7732,23663.0
2016-03-01 12:00:00,99.91,100.32,99.91,100.24,8649.0,89.8002,90.1687,89.8002,90.0968,8649.0
2016-03-01 12:10:00,100.26,100.27,100.15,100.15,9637.0,90.1148,90.1238,90.0159,90.0159,9637.0
2016-03-01 12:20:00,100.19,100.19,100.05,100.06,15387.0,90.0519,90.0519,89.926,89.935,15387.0
2016-03-01 12:30:00,100.05,100.1,100.03,100.08,7370.0,89.926,89.971,89.908,89.953,7370.0
2016-03-01 12:40:00,100.07,100.21,100.07,100.15,27763.0,89.944,90.0698,89.944,90.0159,27763.0
2016-03-01 12:50:00,100.14,100.14,100.05,100.12,12149.0,90.0069,90.0069,89.926,89.9889,12149.0
2016-03-01 13:00:00,100.12,100.15,100.06,100.14,6157.0,89.9889,90.0159,89.935,90.0069,6157.0
2016-03-01 13:10:00,100.15,100.18,100.11,100.18,19668.0,90.0159,90.0429,89.9799,90.0429,19668.0
2016-03-01 13:20:00,100.19,100.29,100.16,100.26,31741.0,90.0519,90.1417,90.0249,90.1148,31741.0
2016-03-01 13:30:00,100.25,100.4,100.21,100.29,14504.0,90.1058,90.2406,90.0698,90.1417,14504.0
2016-03-01 13:40:00,100.28,100.48,100.27,100.47,19726.0,90.1327,90.3125,90.1238,90.3035,19726.0
2016-03-01 13:50:00,100.43,100.44,100.29,100.34,10118.0,90.2676,90.2766,90.1417,90.1867,10118.0
2016-03-01 14:00:00,100.36,100.45,100.28,100.44,10133.0,90.2047,90.2855,90.1327,90.2766,10133.0
2016-03-01 14:10:00,100.47,100.61,100.39,100.58,20729.0,90.3035,90.4294,90.2316,90.4024,20729.0
2016-03-01 14:20:00,100.59,100.6,100.48,100.6,15929.0,90.4114,90.4204,90.3125,90.4204,15929.0
2016-03-01 14:30:00,100.63,100.68,100.54,100.68,12526.0,90.4473,90.4923,90.3664,90.4923,12526.0
2016-03-01 14:40:00,100.7,100.86,100.7,100.86,10787.0,90.5102,90.6541,90.5102,90.6541,10787.0
2016-03-01 14:50:00,100.87,100.91,100.79,100.91,16782.0,90.663,90.699,90.5911,90.699,16782.0
2016-03-01 15:00:00,100.9,101.09,100.9,101.08,31326.0,90.69,90.8608,90.69,90.8518,31326.0
2016-03-01 15:10:00,101.09,101.18,101.06,101.09,22222.0,90.8608,90.9417,90.8338,90.8608,22222.0
2016-03-01 15:20:00,101.08,101.08,100.98,100.99,14918.0,90.8518,90.8518,90.7619,90.7709,14918.0
2016-03-01 15:30:00,100.99,100.99,100.85,100.85,20240.0,90.7709,90.7709,90.6451,90.6451,20240.0
2016-03-01 15:40:00,100.86,100.95,100.76,100.76,30495.0,90.6541,90.7349,90.5642,90.5642,30495.0
2016-03-01 15:50:00,100.79,100.93,100.73,100.93,117386.0,90.5911,90.717,90.5372,90.717,117386.0
2016-03-02 09:30:00,100.99,101.22,100.41,100.94,18165.0,90.7709,90.9776,90.2496,90.726,18165.0
2016-03-02 09:40:00,100.96,101.0,100.76,100.78,11967.0,90.7439,90.7799,90.5642,90.5822,11967.0
2016-03-02 09:50:00,100.74,100.87,100.62,100.76,9503.0,90.5462,90.663,90.4383,90.5642,9503.0
2016-03-02 10:00:00,100.77,100.91,100.77,100.86,91487.0,90.5732,90.699,90.5732,90.6541,91487.0
2016-03-02 10:10:00,100.89,100.89,100.7,100.83,25414.0,90.681,90.681,90.5102,90.6271,25414.0
2016-03-02 10:20:00,100.85,101.0,100.73,100.88,19823.0,90.6451,90.7799,90.5372,90.672,19823.0
2016-03-02 10:30:00,100.85,100.86,100.65,100.66,12223.0,90.6451,90.6541,90.4653,90.4743,12223.0
2016-03-02 10:40:00,100.67,100.67,100.48,100.57,30899.0,90.4833,90.4833,90.3125,90.3934,30899.0
2016-03-02 10:50:00,100.57,100.73,100.49,100.71,50557.0,90.3934,90.5372,90.3215,90.5192,50557.0
2016-03-02 11:00:00,100.69,101.0,100.64,100.92,16400.0,90.5013,90.7799,90.4563,90.708,16400.0
2016-03-02 11:10:00,100.94,100.99,100.82,100.87,46134.0,90.726,90.7709,90.6181,90.663,46134.0
2016-03-02 11:20:00,100.89,100.99,100.89,100.95,22170.0,90.681,90.7709,90.681,90.7349,22170.0
2016-03-02 11:30:00,100.96,101.1,100.91,101.1,18285.0,90.7439,90.8698,90.699,90.8698,18285.0
2016-03-02 11:40:00,101.1,101.35,101.1,101.35,20880.0,90.8698,91.0945,90.8698,91.0945,20880.0
2016-03-02 11:50:00,101.32,101.48,101.22,101.22,34157.0,91.0675,91.2113,90.9776,90.9776,34157.0
2016-03-02 12:00:00,101.27,101.32,101.11,101.19,8063.0,91.0226,91.0675,90.8788,90.9507,8063.0
2016-03-02 12:10:00,101.19,101.19,101.06,101.07,6913.0,90.9507,90.9507,90.8338,90.8428,6913.0
2016-03-02 12:20:00,101.09,101.11,100.89,100.92,11892.0,90.8608,90.8788,90.681,90.708,11892.0
2016-03-02 12:30:00,100.92,100.92,100.84,100.9,19866.0,90.708,90.708,90.6361,90.69,19866.0
2016-03-02 12:40:00,100.9,101.0,100.87,100.99,13716.0,90.69,90.7799,90.663,90.7709,13716.0
2016-03-02 12:50:00,100.99,100.99,100.88,100.91,10166.0,90.7709,90.7709,90.672,90.699,10166.0
2016-03-02 13:00:00,100.91,100.99,100.9,100.93,9365.0,90.699,90.7709,90.69,90.717,9365.0
2016-03-02 13:10:00,100.93,100.97,100.89,100.96,10985.0,90.717,90.7529,90.681,90.7439,10985.0
2016-03-02 13:20:00,100.96,100.99,100.89,100.96,10570.0,90.7439,90.7709,90.681,90.7439,10570.0
2016-03-02 13:30:00,100.96,100.97,100.87,100.89,9839.0,90.7439,90.7529,90.663,90.681,9839.0
2016-03-02 13:40:00,100.9,101.18,100.88,101.08,15861.0,90.69,90.9417,90.672,90.8518,15861.0
2016-03-02 13:50:00,101.08,101.11,100.92,100.95,4678.0,90.8518,90.8788,90.708,90.7349,4678.0
2016-03-02 14:00:00,100.98,101.11,100.92,100.93,25001.0,90.7619,90.8788,90.708,90.717,25001.0
2016-03-02 14:10:00,100.91,101.17,100.89,101.12,12025.0,90.699,90.9327,90.681,90.8877,12025.0
2016-03-02 14:20:00,101.12,101.38,101.11,101.33,8136.0,90.8877,91.1214,90.8788,91.0765,8136.0
2016-03-02 14:30:00,101.35,101.5,101.33,101.4,13775.0,91.0945,91.2293,91.0765,91.1394,13775.0
2016-03-02 14:40:00,101.39,101.51,101.38,101.46,15654.0,91.1304,91.2383,91.1214,91.1933,15654.0
2016-03-02 14:50:00,101.48,101.56,101.4,101.45,13030.0,91.2113,91.2832,91.1394,91.1844,13030.0
2016-03-02 15:00:00,101.47,101.47,101.26,101.35,30026.0,91.2023,91.2023,91.0136,91.0945,30026.0
2016-03-02 15:10:00,101.35,101.58,101.33,101.53,25010.0,91.0945,91.3012,91.0765,91.2563,25010.0
2016-03-02 15:20:00,101.56,101.64,101.5,101.53,40341.0,91.2832,91.3551,91.2293,91.2563,40341.0
2016-03-02 15:30:00,101.53,101.65,101.49,101.51,29149.0,91.2563,91.3641,91.2203,91.2383,29149.0
2016-03-02 15:40:00,101.5,101.57,101.48,101.51,42260.0,91.2293,91.2922,91.2113,91.2383,42260.0
2016-03-02 15:50:00,101.51,101.53,101.42,101.53,100978.0,91.2383,91.2563,91.1574,91.2563,100978.0
2016-03-03 09:30:00,102.0,102.68,101.88,102.24,104859.0,91.6787,92.2899,91.5708,91.8944,104859.0
2016-03-03 09:40:00,102.23,102.31,102.0,102.15,64435.0,91.8854,91.9573,91.6787,91.8135,64435.0
2016-03-03 09:50:00,102.1,102.13,102.0,102.02,79193.0,91.7686,91.7955,91.6787,91.6967,79193.0
2016-03-03 10:00:00,102.06,102.12,101.73,101.73,85123.0,91.7326,91.7866,91.436,91.436,85123.0
2016-03-03 10:10:00,101.73,101.89,101.62,101.75,42762.0,91.436,91.5798,91.3372,91.454,42762.0
2016-03-03 10:20:00,101.81,101.85,101.64,101.84,27921.0,91.5079,91.5439,91.3551,91.5349,27921.0
2016-03-03 10:30:00,101.84,101.88,101.48,101.53,35659.0,91.5349,91.5708,91.2113,91.2563,35659.0
2016-03-03 10:40:00,101.52,101.59,101.48,101.58,41169.0,91.2473,91.3102,91.2113,91.3012,41169.0
2016-03-03 10:50:00,101.56,101.63,101.44,101.46,46162.0,91.2832,91.3461,91.1754,91.1933,46162.0
2016-03-03 11:00:00,101.45,101.48,101.37,101.46,18448.0,91.1844,91.2113,91.1124,91.1933,18448.0
2016-03-03 11:10:00,101.48,101.55,101.4,101.42,51564.0,91.2113,91.2742,91.1394,91.1574,51564.0
2016-03-03 11:20:00,101.41,101.44,101.14,101.18,38482.0,91.1484,91.1754,90.9057,90.9417,38482.0
2016-03-03 11:30:00,101.19,101.41,101.14,101.38,38851.0,90.9507,91.1484,90.9057,91.1214,38851.0
2016-03-03 11:40:00,101.35,101.52,101.35,101.52,10184.0,91.0945,91.2473,91.0945,91.2473,10184.0
2016-03-03 11:50:00,101.52,101.68,101.52,101.68,6899.0,91.2473,91.3911,91.2473,91.3911,6899.0
2016-03-03 12:00:00,101.67,101.71,101.53,101.71,8389.0,91.3821,91.418,91.2563,91.418,8389.0
2016-03-03 12:10:00,101.7,101.75,101.58,101.59,11762.0,91.4091,91.454,91.3012,91.3102,11762.0
2016-03-03 12:20:00,101.6,101.72,101.54,101.59,49433.0,91.3192,91.427,91.2652,91.3102,49433.0
2016-03-03 12:30:00,101.6,101.64,101.55,101.62,11501.0,91.3192,91.3551,91.2742,91.3372,11501.0
2016-03-03 12:40:00,101.6,101.67,101.57,101.63,8063.0,91.3192,91.3821,91.2922,91.3461,8063.0
2016-03-03 12:50:00,101.63,101.82,101.63,101.82,7408.0,91.3461,91.5169,91.3461,91.5169,7408.0
2016-03-03 13:00:00,101.8,101.87,101.77,101.87,6224.0,91.4989,91.5619,91.472,91.5619,6224.0
2016-03-03 13:10:00,101.87,101.92,101.8,101.91,19312.0,91.5619,91.6068,91.4989,91.5978,19312.0
2016-03-03 13:20:00,101.92,101.96,101.83,101.84,7097.0,91.6068,91.6427,91.5259,91.5349,7097.0
2016-03-03 13:30:00,101.87,102.05,101.87,102.05,7738.0,91.5619,91.7236,91.5619,91.7236,7738.0
2016-03-03 13:40:00,102.06,102.09,101.99,102.07,6314.0,91.7326,91.7596,91.6697,91.7416,6314.0
2016-03-03 13:50:00,102.07,102.09,101.94,102.05,10677.0,91.7416,91.7596,91.6248,91.7236,10677.0
2016-03-03 14:00:00,102.05,102.07,101.91,101.93,9232.0,91.7236,91.7416,91.5978,91.6158,9232.0
2016-03-03 14:10:00,101.93,102.04,101.91,102.0,7583.0,91.6158,91.7147,91.5978,91.6787,7583.0
2016-03-03 14:20:00,101.98,102.12,101.98,102.1,17736.0,91.6607,91.7866,91.6607,91.7686,17736.0
2016-03-03 14:30:00,102.09,102.17,102.03,102.16,30891.0,91.7596,91.8315,91.7057,91.8225,30891.0
2016-03-03 14:40:00,102.17,102.25,102.14,102.25,10889.0,91.8315,91.9034,91.8045,91.9034,10889.0
2016-03-03 14:50:00,102.26,102.31,102.16,102.2,11394.0,91.9124,91.9573,91.8225,91.8585,11394.0
2016-03-03 15:00:00,102.18,102.47,102.18,102.44,39224.0,91.8405,92.1011,91.8405,92.0742,39224.0
2016-03-03 15:10:00,102.45,102.58,102.39,102.56,39222.0,92.0832,92.2,92.0292,92.182,39222.0
2016-03-03 15:20:00,102.55,102.65,102.48,102.64,39321.0,92.173,92.2629,92.1101,92.2539,39321.0
2016-03-03 15:30:00,102.63,102.66,102.55,102.61,35096.0,92.245,92.2719,92.173,92.227,35096.0
2016-03-03 15:40:00,102.62,102.98,102.58,102.98,73888.0,92.236,92.5595,92.2,92.5595,73888.0
2016-03-03 15:50:00,102.97,103.0,102.86,102.89,156884.0,92.5505,92.5775,92.4517,92.4786,156884.0
2016-03-04 09:30:00,102.54,103.1,102.54,102.93,57962.0,92.1641,92.6674,92.1641,92.5146,57962.0
2016-03-04 09:40:00,102.91,103.18,102.78,102.88,34900.0,92.4966,92.7393,92.3798,92.4697,34900.0
2016-03-04 09:50:00,102.87,103.03,102.79,103.0,204287.0,92.4607,92.6045,92.3888,92.5775,204287.0
2016-03-04 10:00:00,103.02,103.43,102.98,103.28,23927.0,92.5955,92.964,92.5595,92.8292,23927.0
2016-03-04 10:10:00,103.25,103.4,103.09,103.34,20280.0,92.8022,92.937,92.6584,92.8831,20280.0
2016-03-04 10:20:00,103.33,103.48,103.15,103.44,26349.0,92.8741,93.0089,92.7123,92.973,26349.0
2016-03-04 10:30:00,103.47,103.48,103.3,103.41,25992.0,93.0,93.0089,92.8472,92.946,25992.0
2016-03-04 10:40:00,103.41,103.45,103.29,103.41,23104.0,92.946,92.982,92.8382,92.946,23104.0
2016-03-04 10:50:00,103.42,103.42,103.23,103.25,18958.0,92.955,92.955,92.7842,92.8022,18958.0
2016-03-04 11:00:00,103.23,103.33,103.21,103.29,41770.0,92.7842,92.8741,92.7663,92.8382,41770.0
2016-03-04 11:10:00,103.3,103.65,103.29,103.64,36332.0,92.8472,93.1617,92.8382,93.1528,36332.0
2016-03-04 11:20:00,103.65,103.65,103.56,103.59,28749.0,93.1617,93.1617,93.0808,93.1078,28749.0
2016-03-04 11:30:00,103.58,103.68,103.53,103.6,30297.0,93.0988,93.1887,93.0539,93.1168,30297.0
2016-03-04 11:40:00,103.59,103.94,103.59,103.89,51349.0,93.1078,93.4224,93.1078,93.3775,51349.0
2016-03-04 11:50:00,103.89,103.98,103.88,103.95,26490.0,93.3775,93.4583,93.3685,93.4314,26490.0
2016-03-04 12:00:00,103.94,103.98,103.89,103.96,19675.0,93.4224,93.4583,93.3775,93.4404,19675.0
2016-03-04 12:10:00,103.97,104.0,103.71,103.72,40876.0,93.4494,93.4763,93.2157,93.2247,40876.0
2016-03-04 12:20:00,103.69,103.72,103.52,103.6,34777.0,93.1977,93.2247,93.0449,93.1168,34777.0
2016-03-04 12:30:00,103.6,103.7,103.57,103.57,21678.0,93.1168,93.2067,93.0898,93.0898,21678.0
2016-03-04 12:40:00,103.56,103.7,103.54,103.59,21862.0,93.0808,93.2067,93.0629,93.1078,21862.0
2016-03-04 12:50:00,103.58,103.59,103.47,103.5,20032.0,93.0988,93.1078,93.0,93.0269,20032.0
2016-03-04 13:00:00,103.5,103.54,103.4,103.41,21465.0,93.0269,93.0629,92.937,92.946,21465.0
2016-03-04 13:10:00,103.39,103.39,103.28,103.31,18781.0,92.928,92.928,92.8292,92.8561,18781.0
2016-03-04 13:20:00,103.3,103.35,103.17,103.2,27768.0,92.8472,92.8921,92.7303,92.7573,27768.0
2016-03-04 13:30:00,103.2,103.25,103.15,103.2,22988.0,92.7573,92.8022,92.7123,92.7573,22988.0
2016-03-04 13:40:00,103.18,103.4,103.16,103.4,18869.0,92.7393,92.937,92.7213,92.937,18869.0
2016-03-04 13:50:00,103.4,103.52,103.37,103.51,29378.0,92.937,93.0449,92.9101,93.0359,29378.0
2016-03-04 14:00:00,103.51,103.55,103.4,103.51,44856.0,93.0359,93.0719,92.937,93.0359,44856.0
2016-03-04 14:10:00,103.49,103.54,103.45,103.53,22227.0,93.0179,93.0629,92.982,93.0539,22227.0
2016-03-04 14:20:00,103.51,103.55,103.46,103.49,31128.0,93.0359,93.0719,92.991,93.0179,31128.0
2016-03-04 14:30:00,103.5,103.54,103.41,103.46,29001.0,93.0269,93.0629,92.946,92.991,29001.0
2016-03-04 14:40:00,103.45,103.51,103.42,103.51,31892.0,92.982,93.0359,92.955,93.0359,31892.0
2016-03-04 14:50:00,103.51,103.52,103.29,103.31,26397.0,93.0359,93.0449,92.8382,92.8561,26397.0
2016-03-04 15:00:00,103.32,103.33,103.15,103.18,26298.0,92.8651,92.8741,92.7123,92.7393,26298.0
2016-03-04 15:10:00,103.17,103.18,103.0,103.14,32822.0,92.7303,92.7393,92.5775,92.7033,32822.0
2016-03-04 15:20:00,103.13,103.33,103.08,103.3,56552.0,92.6944,92.8741,92.6494,92.8472,56552.0
2016-03-04 15:30:00,103.29,103.52,103.24,103.39,65426.0,92.8382,93.0449,92.7932,92.928,65426.0
2016-03-04 15:40:00,103.37,103.58,103.37,103.49,98770.0,92.9101,93.0988,92.9101,93.0179,98770.0
2016-03-04 15:50:00,103.49,103.56,103.38,103.43,189902.0,93.0179,93.0808,92.9191,92.964,189902.0
2016-03-07 09:30:00,102.68,103.0,102.33,102.56,62916.0,92.2899,92.5775,91.9753,92.182,62916.0
2016-03-07 09:40:00,102.59,102.81,102.53,102.63,50546.0,92.209,92.4067,92.1551,92.245,50546.0
2016-03-07 09:50:00,102.61,102.7,102.45,102.57,27590.0,92.227,92.3079,92.0832,92.191,27590.0
2016-03-07 10:00:00,102.58,102.68,102.49,102.56,16340.0,92.2,92.2899,92.1191,92.182,16340.0
2016-03-07 10:10:00,102.58,102.67,102.47,102.62,13618.0,92.2,92.2809,92.1011,92.236,13618.0
2016-03-07 10:20:00,102.64,102.83,102.64,102.68,20932.0,92.2539,92.4247,92.2539,92.2899,20932.0
2016-03-07 10:30:00,102.7,102.71,102.59,102.6,19722.0,92.3079,92.3169,92.209,92.218,19722.0
2016-03-07 10:40:00,102.63,102.77,102.63,102.76,26384.0,92.245,92.3708,92.245,92.3618,26384.0
2016-03-07 10:50:00,102.76,102.76,102.54,102.64,49262.0,92.3618,92.3618,92.1641,92.2539,49262.0
2016-03-07 11:00:00,102.64,102.7,102.53,102.62,28444.0,92.2539,92.3079,92.1551,92.236,28444.0
2016-03-07 11:10:00,102.63,102.69,102.53,102.57,17550.0,92.245,92.2989,92.1551,92.191,17550.0
2016-03-07 11:20:00,102.59,102.7,102.54,102.69,20352.0,92.209,92.3079,92.1641,92.2989,20352.0
2016-03-07 11:30:00,102.7,102.9,102.66,102.79,52845.0,92.3079,92.4876,92.2719,92.3888,52845.0
2016-03-07 11:40:00,102.76,102.89,102.74,102.84,36913.0,92.3618,92.4786,92.3438,92.4337,36913.0
2016-03-07 11:50:00,102.81,102.87,102.79,102.81,27622.0,92.4067,92.4607,92.3888,92.4067,27622.0
2016-03-07 12:00:00,102.81,102.84,102.72,102.79,29618.0,92.4067,92.4337,92.3258,92.3888,29618.0
2016-03-07 12:10:00,102.78,102.82,102.77,102.81,14068.0,92.3798,92.4157,92.3708,92.4067,14068.0
2016-03-07 12:20:00,102.8,102.88,102.8,102.85,23922.0,92.3977,92.4697,92.3977,92.4427,23922.0
2016-03-07 12:30:00,102.84,102.87,102.82,102.83,24810.0,92.4337,92.4607,92.4157,92.4247,24810.0
2016-03-07 12:40:00,102.85,102.93,102.82,102.84,18147.0,92.4427,92.5146,92.4157,92.4337,18147.0
2016-03-07 12:50:00,102.83,102.94,102.81,102.92,10286.0,92.4247,92.5236,92.4067,92.5056,10286.0
2016-03-07 13:00:00,102.93,102.99,102.92,102.98,21609.0,92.5146,92.5685,92.5056,92.5595,21609.0
2016-03-07 13:10:00,102.98,103.0,102.87,102.87,16117.0,92.5595,92.5775,92.4607,92.4607,16117.0
2016-03-07 13:20:00,102.85,102.85,102.68,102.68,42705.0,92.4427,92.4427,92.2899,92.2899,42705.0
2016-03-07 13:30:00,102.68,102.68,102.55,102.57,16376.0,92.2899,92.2899,92.173,92.191,16376.0
2016-03-07 13:40:00,102.57,102.62,102.53,102.6,11241.0,92.191,92.236,92.1551,92.218,11241.0
2016-03-07 13:50:00,102.58,102.68,102.58,102.67,23317.0,92.2,92.2899,92.2,92.2809,23317.0
2016-03-07 14:00:00,102.68,102.71,102.55,102.58,22292.0,92.2899,92.3169,92.173,92.2,22292.0
2016-03-07 14:10:00,102.59,102.7,102.57,102.67,36168.0,92.209,92.3079,92.191,92.2809,36168.0
2016-03-07 14:20:00,102.67,102.73,102.62,102.68,21434.0,92.2809,92.3348,92.236,92.2899,21434.0
2016-03-07 14:30:00,102.7,102.7,102.47,102.5,21509.0,92.3079,92.3079,92.1011,92.1281,21509.0
2016-03-07 14:40:00,102.49,102.7,102.46,102.65,31006.0,92.1191,92.3079,92.0922,92.2629,31006.0
2016-03-07 14:50:00,102.62,102.67,102.62,102.67,20160.0,92.236,92.2809,92.236,92.2809,20160.0
2016-03-07 15:00:00,102.66,102.72,102.64,102.72,16959.0,92.2719,92.3258,92.2539,92.3258,16959.0
2016-03-07 15:10:00,102.71,102.77,102.68,102.75,29976.0,92.3169,92.3708,92.2899,92.3528,29976.0
2016-03-07 15:20:00,102.76,102.78,102.62,102.74,33374.0,92.3618,92.3798,92.236,92.3438,33374.0
2016-03-07 15:30:00,102.74,102.88,102.71,102.82,50895.0,92.3438,92.4697,92.3169,92.4157,50895.0
2016-03-07 15:40:00,102.83,102.86,102.67,102.7,47555.0,92.4247,92.4517,92.2809,92.3079,47555.0
2016-03-07 15:50:00,102.72,102.82,102.64,102.82,90037.0,92.3258,92.4157,92.2539,92.4157,90037.0
2016-03-08 09:30:00,101.68,101.82,98.0,101.41,202754.0,91.3911,91.5169,88.0835,91.1484,202754.0
2016-03-08 09:40:00,101.39,101.61,101.09,101.22,87544.0,91.1304,91.3282,90.8608,90.9776,87544.0
2016-03-08 09:50:00,101.2,101.79,101.14,101.64,51875.0,90.9597,91.49,90.9057,91.3551,51875.0
2016-03-08 10:00:00,101.68,101.74,101.19,101.25,46954.0,91.3911,91.445,90.9507,91.0046,46954.0
2016-03-08 10:10:00,101.23,101.81,101.21,101.71,32644.0,90.9866,91.5079,90.9686,91.418,32644.0
2016-03-08 10:20:00,101.71,101.98,101.68,101.98,26234.0,91.418,91.6607,91.3911,91.6607,26234.0
2016-03-08 10:30:00,101.98,102.26,101.83,102.22,57020.0,91.6607,91.9124,91.5259,91.8764,57020.0
2016-03-08 10:40:00,102.24,102.31,101.97,102.21,46805.0,91.8944,91.9573,91.6517,91.8675,46805.0
2016-03-08 10:50:00,102.2,102.59,102.19,102.55,50740.0,91.8585,92.209,91.8495,92.173,50740.0
2016-03-08 11:00:00,102.56,102.87,102.55,102.74,41435.0,92.182,92.4607,92.173,92.3438,41435.0
2016-03-08 11:10:00,102.74,102.75,102.38,102.45,36762.0,92.3438,92.3528,92.0202,92.0832,36762.0
2016-03-08 11:20:00,102.42,102.61,102.35,102.54,14160.0,92.0562,92.227,91.9933,92.1641,14160.0
2016-03-08 11:30:00,102.51,102.66,102.51,102.57,13103.0,92.1371,92.2719,92.1371,92.191,13103.0
2016-03-08 11:40:00,102.58,102.89,102.53,102.82,16717.0,92.2,92.4786,92.1551,92.4157,16717.0
2016-03-08 11:50:00,102.83,103.1,102.83,102.97,45764.0,92.4247,92.6674,92.4247,92.5505,45764.0
2016-03-08 12:00:00,102.95,103.0,102.85,102.99,12608.0,92.5326,92.5775,92.4427,92.5685,12608.0
2016-03-08 12:10:00,103.01,103.17,102.99,103.12,25723.0,92.5865,92.7303,92.5685,92.6854,25723.0
2016-03-08 12:20:00,103.12,103.16,103.1,103.14,12492.0,92.6854,92.7213,92.6674,92.7033,12492.0
2016-03-08 12:30:00,103.13,103.15,102.96,102.98,21768.0,92.6944,92.7123,92.5416,92.5595,21768.0
2016-03-08 12:40:00,102.99,103.13,102.97,103.12,24742.0,92.5685,92.6944,92.5505,92.6854,24742.0
2016-03-08 12:50:00,103.1,103.1,102.97,103.0,15103.0,92.6674,92.6674,92.5505,92.5775,15103.0
2016-03-08 13:00:00,103.02,103.05,102.97,102.98,23349.0,92.5955,92.6225,92.5505,92.5595,23349.0
2016-03-08 13:10:00,102.99,103.03,102.95,102.99,19383.0,92.5685,92.6045,92.5326,92.5685,19383.0
2016-03-08 13:20:00,102.97,103.1,102.97,103.06,28137.0,92.5505,92.6674,92.5505,92.6314,28137.0
2016-03-08 13:30:00,103.07,103.16,103.01,103.12,6013.0,92.6404,92.7213,92.5865,92.6854,6013.0
2016-03-08 13:40:00,103.12,103.12,102.86,102.88,12357.0,92.6854,92.6854,92.4517,92.4697,12357.0
2016-03-08 13:50:00,102.85,102.9,102.8,102.87,11309.0,92.4427,92.4876,92.3977,92.4607,11309.0
2016-03-08 14:00:00,102.84,102.91,102.79,102.84,10152.0,92.4337,92.4966,92.3888,92.4337,10152.0
2016-03-08 14:10:00,102.86,102.93,102.82,102.9,17899.0,92.4517,92.5146,92.4157,92.4876,17899.0
2016-03-08 14:20:00,102.89,102.92,102.71,102.73,25199.0,92.4786,92.5056,92.3169,92.3348,25199.0
2016-03-08 14:30:00,102.74,102.91,102.74,102.86,43995.0,92.3438,92.4966,92.3438,92.4517,43995.0
2016-03-08 14:40:00,102.84,103.05,102.75,102.78,51660.0,92.4337,92.6225,92.3528,92.3798,51660.0
2016-03-08 14:50:00,102.8,102.84,102.66,102.8,21479.0,92.3977,92.4337,92.2719,92.3977,21479.0
2016-03-08 15:00:00,102.77,102.77,102.57,102.7,28458.0,92.3708,92.3708,92.191,92.3079,28458.0
2016-03-08 15:10:00,102.7,102.79,102.64,102.75,38985.0,92.3079,92.3888,92.2539,92.3528,38985.0
2016-03-08 15:20:00,102.75,102.86,102.69,102.8,37265.0,92.3528,92.4517,92.2989,92.3977,37265.0
2016-03-08 15:30:00,102.78,102.93,102.73,102.83,54096.0,92.3798,92.5146,92.3348,92.4247,54096.0
2016-03-08 15:40:00,102.83,103.0,102.78,103.0,112362.0,92.4247,92.5775,92.3798,92.5775,112362.0
2016-03-08 15:50:00,102.97,102.97,102.64,102.77,108881.0,92.5505,92.5505,92.2539,92.3708,108881.0
2016-03-09 09:30:00,102.88,103.15,102.71,102.92,74058.0,92.4697,92.7123,92.3169,92.5056,74058.0
2016-03-09 09:40:00,103.0,103.33,102.96,103.33,19482.0,92.5775,92.8741,92.5416,92.8741,19482.0
2016-03-09 09:50:00,103.36,103.45,103.22,103.3,32381.0,92.9011,92.982,92.7752,92.8472,32381.0
2016-03-09 10:00:00,103.27,103.27,103.0,103.05,37865.0,92.8202,92.8202,92.5775,92.6225,37865.0
2016-03-09 10:10:00,103.03,103.25,103.0,103.05,30142.0,92.6045,92.8022,92.5775,92.6225,30142.0
2016-03-09 10:20:00,103.03,103.17,103.01,103.07,17660.0,92.6045,92.7303,92.5865,92.6404,17660.0
2016-03-09 10:30:00,103.11,103.35,103.08,103.26,20289.0,92.6764,92.8921,92.6494,92.8112,20289.0
2016-03-09 10:40:00,103.3,103.34,103.17,103.2,22732.0,92.8472,92.8831,92.7303,92.7573,22732.0
2016-03-09 10:50:00,103.2,103.21,102.88,102.95,34804.0,92.7573,92.7663,92.4697,92.5326,34804.0
2016-03-09 11:00:00,102.94,103.02,102.9,102.98,24600.0,92.5236,92.5955,92.4876,92.5595,24600.0
2016-03-09 11:10:00,102.97,103.39,102.96,103.29,35733.0,92.5505,92.928,92.5416,92.8382,35733.0
2016-03-09 11:20:00,103.31,103.41,103.26,103.39,22824.0,92.8561,92.946,92.8112,92.928,22824.0
2016-03-09 11:30:00,103.41,103.55,103.24,103.32,25167.0,92.946,93.0719,92.7932,92.8651,25167.0
2016-03-09 11:40:00,103.34,103.35,103.22,103.32,18172.0,92.8831,92.8921,92.7752,92.8651,18172.0
2016-03-09 11:50:00,103.32,103.37,103.19,103.34,27279.0,92.8651,92.9101,92.7483,92.8831,27279.0
2016-03-09 12:00:00,103.34,103.34,103.14,103.15,23242.0,92.8831,92.8831,92.7033,92.7123,23242.0
2016-03-09 12:10:00,103.12,103.15,103.01,103.04,11542.0,92.6854,92.7123,92.5865,92.6135,11542.0
2016-03-09 12:20:00,103.04,103.12,103.01,103.1,9355.0,92.6135,92.6854,92.5865,92.6674,9355.0
2016-03-09 12:30:00,103.1,103.12,103.07,103.11,18245.0,92.6674,92.6854,92.6404,92.6764,18245.0
2016-03-09 12:40:00,103.13,103.16,102.96,102.97,20197.0,92.6944,92.7213,92.5416,92.5505,20197.0
2016-03-09 12:50:00,102.99,103.07,102.99,103.07,8113.0,92.5685,92.6404,92.5685,92.6404,8113.0
2016-03-09 13:00:00,103.06,103.13,103.03,103.11,13009.0,92.6314,92.6944,92.6045,92.6764,13009.0
2016-03-09 13:10:00,103.12,103.14,102.98,103.0,16349.0,92.6854,92.7033,92.5595,92.5775,16349.0
2016-03-09 13:20:00,102.99,103.01,102.96,102.99,22135.0,92.5685,92.5865,92.5416,92.5685,22135.0
2016-03-09 13:30:00,103.01,103.02,102.95,102.98,11399.0,92.5865,92.5955,92.5326,92.5595,11399.0
2016-03-09 13:40:00,102.93,102.93,102.8,102.84,10443.0,92.5146,92.5146,92.3977,92.4337,10443.0
2016-03-09 13:50:00,102.86,102.9,102.82,102.86,11886.0,92.4517,92.4876,92.4157,92.4517,11886.0
2016-03-09 14:00:00,102.85,102.88,102.83,102.85,16093.0,92.4427,92.4697,92.4247,92.4427,16093.0
2016-03-09 14:10:00,102.85,102.86,102.79,102.83,17306.0,92.4427,92.4517,92.3888,92.4247,17306.0
2016-03-09 14:20:00,102.82,102.91,102.76,102.88,13726.0,92.4157,92.4966,92.3618,92.4697,13726.0
2016-03-09 14:30:00,102.87,102.95,102.78,102.93,21666.0,92.4607,92.5326,92.3798,92.5146,21666.0
2016-03-09 14:40:00,102.93,103.02,102.91,103.0,17893.0,92.5146,92.5955,92.4966,92.5775,17893.0
2016-03-09 14:50:00,103.01,103.17,103.01,103.13,19760.0,92.5865,92.7303,92.5865,92.6944,19760.0
2016-03-09 15:00:00,103.11,103.11,102.82,102.83,15077.0,92.6764,92.6764,92.4157,92.4247,15077.0
2016-03-09 15:10:00,102.83,103.0,102.79,102.91,22986.0,92.4247,92.5775,92.3888,92.4966,22986.0
2016-03-09 15:20:00,102.91,102.96,102.8,102.95,32243.0,92.4966,92.5416,92.3977,92.5326,32243.0
2016-03-09 15:30:00,102.94,103.09,102.91,103.0,99785.0,92.5236,92.6584,92.4966,92.5775,99785.0
2016-03-09 15:40:00,103.0,103.12,102.98,103.07,108693.0,92.5775,92.6854,92.5595,92.6404,108693.0
2016-03-09 15:50:00,103.07,103.12,102.94,103.12,156989.0,92.6404,92.6854,92.5236,92.6854,156989.0
2016-03-10 09:30:00,103.49,103.64,103.11,103.58,28317.0,93.0179,93.1528,92.6764,93.0988,28317.0
2016-03-10 09:40:00,103.6,103.72,103.27,103.63,25507.0,93.1168,93.2247,92.8202,93.1438,25507.0
2016-03-10 09:50:00,103.61,103.8,103.57,103.61,30227.0,93.1258,93.2966,93.0898,93.1258,30227.0
2016-03-10 10:00:00,103.63,103.93,103.62,103.78,33454.0,93.1438,93.4134,93.1348,93.2786,33454.0
2016-03-10 10:10:00,103.75,104.03,103.53,104.02,32868.0,93.2516,93.5033,93.0539,93.4943,32868.0
2016-03-10 10:20:00,104.01,104.1,103.86,103.86,35871.0,93.4853,93.5662,93.3505,93.3505,35871.0
2016-03-10 10:30:00,103.86,103.96,103.56,103.68,13419.0,93.3505,93.4404,93.0808,93.1887,13419.0
2016-03-10 10:40:00,103.67,103.87,103.61,103.7,27278.0,93.1797,93.3595,93.1258,93.2067,27278.0
2016-03-10 10:50:00,103.68,103.75,103.49,103.57,22635.0,93.1887,93.2516,93.0179,93.0898,22635.0
2016-03-10 11:00:00,103.59,103.83,103.57,103.8,48060.0,93.1078,93.3235,93.0898,93.2966,48060.0
2016-03-10 11:10:00,103.82,103.82,103.32,103.32,14601.0,93.3145,93.3145,92.8651,92.8651,14601.0
2016-03-10 11:20:00,103.24,103.36,102.96,103.04,25640.0,92.7932,92.9011,92.5416,92.6135,25640.0
2016-03-10 11:30:00,103.04,103.09,102.76,102.98,16828.0,92.6135,92.6584,92.3618,92.5595,16828.0
2016-03-10 11:40:00,102.98,103.14,102.97,103.12,32612.0,92.5595,92.7033,92.5505,92.6854,32612.0
2016-03-10 11:50:00,103.09,103.13,102.86,102.86,12660.0,92.6584,92.6944,92.4517,92.4517,12660.0
2016-03-10 12:00:00,102.85,103.07,102.85,102.91,14884.0,92.4427,92.6404,92.4427,92.4966,14884.0
2016-03-10 12:10:00,102.91,102.99,102.76,102.77,14362.0,92.4966,92.5685,92.3618,92.3708,14362.0
2016-03-10 12:20:00,102.78,102.85,102.63,102.82,13855.0,92.3798,92.4427,92.245,92.4157,13855.0
2016-03-10 12:30:00,102.83,102.88,102.41,102.45,13320.0,92.4247,92.4697,92.0472,92.0832,13320.0
2016-03-10 12:40:00,102.43,102.76,102.35,102.66,22449.0,92.0652,92.3618,91.9933,92.2719,22449.0
2016-03-10 12:50:00,102.68,102.81,102.64,102.77,9803.0,92.2899,92.4067,92.2539,92.3708,9803.0
2016-03-10 13:00:00,102.75,102.79,102.42,102.42,7122.0,92.3528,92.3888,92.0562,92.0562,7122.0
2016-03-10 13:10:00,102.39,102.63,102.31,102.55,7375.0,92.0292,92.245,91.9573,92.173,7375.0
2016-03-10 13:20:00,102.61,102.74,102.53,102.74,10663.0,92.227,92.3438,92.1551,92.3438,10663.0
2016-03-10 13:30:00,102.73,102.77,102.61,102.74,9691.0,92.3348,92.3708,92.227,92.3438,9691.0
2016-03-10 13:40:00,102.72,102.78,102.66,102.7,14457.0,92.3258,92.3798,92.2719,92.3079,14457.0
2016-03-10 13:50:00,102.71,102.76,102.63,102.71,13537.0,92.3169,92.3618,92.245,92.3169,13537.0
2016-03-10 14:00:00,102.71,102.76,102.61,102.65,10945.0,92.3169,92.3618,92.227,92.2629,10945.0
2016-03-10 14:10:00,102.63,102.79,102.59,102.77,9705.0,92.245,92.3888,92.209,92.3708,9705.0
2016-03-10 14:20:00,102.78,102.87,102.78,102.85,11864.0,92.3798,92.4607,92.3798,92.4427,11864.0
2016-03-10 14:30:00,102.86,102.92,102.81,102.88,15293.0,92.4517,92.5056,92.4067,92.4697,15293.0
2016-03-10 14:40:00,102.88,103.48,102.87,103.39,48899.0,92.4697,93.0089,92.4607,92.928,48899.0
2016-03-10 14:50:00,103.39,103.6,103.36,103.51,37161.0,92.928,93.1168,92.9011,93.0359,37161.0
2016-03-10 15:00:00,103.52,103.58,103.47,103.55,71874.0,93.0449,93.0988,93.0,93.0719,71874.0
2016-03-10 15:10:00,103.55,103.89,103.5,103.8,62437.0,93.0719,93.3775,93.0269,93.2966,62437.0
2016-03-10 15:20:00,103.8,103.94,103.58,103.87,27847.0,93.2966,93.4224,93.0988,93.3595,27847.0
2016-03-10 15:30:00,103.89,104.02,103.74,103.75,45213.0,93.3775,93.4943,93.2426,93.2516,45213.0
2016-03-10 15:40:00,103.75,103.76,103.5,103.5,80908.0,93.2516,93.2606,93.0269,93.0269,80908.0
2016-03-10 15:50:00,103.5,103.73,103.49,103.71,198387.0,93.0269,93.2336,93.0179,93.2157,198387.0
2016-03-11 09:30:00,104.54,104.76,103.98,104.74,56770.0,93.9617,94.1594,93.4583,94.1414,56770.0
2016-03-11 09:40:00,104.69,104.93,104.62,104.62,31893.0,94.0965,94.3122,94.0336,94.0336,31893.0
2016-03-11 09:50:00,104.65,104.75,104.53,104.59,28482.0,94.0605,94.1504,93.9527,94.0066,28482.0
2016-03-11 10:00:00,104.56,104.63,104.31,104.32,31760.0,93.9797,94.0426,93.755,93.7639,31760.0
2016-03-11 10:10:00,104.33,104.45,104.12,104.13,57138.0,93.7729,93.8808,93.5842,93.5932,57138.0
2016-03-11 10:20:00,104.12,104.38,104.12,104.28,40299.0,93.5842,93.8179,93.5842,93.728,40299.0
2016-03-11 10:30:00,104.29,104.58,104.26,104.56,60361.0,93.737,93.9976,93.71,93.9797,60361.0
2016-03-11 10:40:00,104.57,104.69,104.54,104.55,16681.0,93.9886,94.0965,93.9617,93.9707,16681.0
2016-03-11 10:50:00,104.54,104.56,104.37,104.48,25233.0,93.9617,93.9797,93.8089,93.9078,25233.0
2016-03-11 11:00:00,104.47,104.54,104.37,104.45,64084.0,93.8988,93.9617,93.8089,93.8808,64084.0
2016-03-11 11:10:00,104.47,104.69,104.46,104.63,75500.0,93.8988,94.0965,93.8898,94.0426,75500.0
2016-03-11 11:20:00,104.65,104.7,104.54,104.65,65287.0,94.0605,94.1055,93.9617,94.0605,65287.0
2016-03-11 11:30:00,104.65,104.79,104.65,104.68,14760.0,94.0605,94.1864,94.0605,94.0875,14760.0
2016-03-11 11:40:00,104.67,104.71,104.61,104.71,20924.0,94.0785,94.1145,94.0246,94.1145,20924.0
2016-03-11 11:50:00,104.73,104.88,104.73,104.79,22569.0,94.1325,94.2673,94.1325,94.1864,22569.0
2016-03-11 12:00:00,104.81,104.83,104.75,104.77,13635.0,94.2044,94.2223,94.1504,94.1684,13635.0
2016-03-11 12:10:00,104.78,104.78,104.7,104.75,13507.0,94.1774,94.1774,94.1055,94.1504,13507.0
2016-03-11 12:20:00,104.77,104.78,104.71,104.75,6584.0,94.1684,94.1774,94.1145,94.1504,6584.0
2016-03-11 12:30:00,104.75,104.77,104.7,104.71,11475.0,94.1504,94.1684,94.1055,94.1145,11475.0
2016-03-11 12:40:00,104.69,104.73,104.68,104.72,22896.0,94.0965,94.1325,94.0875,94.1235,22896.0
2016-03-11 12:50:00,104.72,104.73,104.68,104.7,14543.0,94.1235,94.1325,94.0875,94.1055,14543.0
2016-03-11 13:00:00,104.71,104.72,104.55,104.55,30569.0,94.1145,94.1235,93.9707,93.9707,30569.0
2016-03-11 13:10:00,104.56,104.57,104.42,104.49,26376.0,93.9797,93.9886,93.8538,93.9167,26376.0
2016-03-11 13:20:00,104.52,104.61,104.5,104.6,19041.0,93.9437,94.0246,93.9257,94.0156,19041.0
2016-03-11 13:30:00,104.61,104.62,104.45,104.49,9995.0,94.0246,94.0336,93.8808,93.9167,9995.0
2016-03-11 13:40:00,104.49,104.7,104.42,104.69,14952.0,93.9167,94.1055,93.8538,94.0965,14952.0
2016-03-11 13:50:00,104.71,104.81,104.69,104.8,21651.0,94.1145,94.2044,94.0965,94.1954,21651.0
2016-03-11 14:00:00,104.8,104.83,104.72,104.72,13710.0,94.1954,94.2223,94.1235,94.1235,13710.0
2016-03-11 14:10:00,104.74,104.8,104.71,104.75,12262.0,94.1414,94.1954,94.1145,94.1504,12262.0
2016-03-11 14:20:00,104.74,104.79,104.7,104.74,15378.0,94.1414,94.1864,94.1055,94.1414,15378.0
2016-03-11 14:30:00,104.75,104.76,104.69,104.73,22826.0,94.1504,94.1594,94.0965,94.1325,22826.0
2016-03-11 14:40:00,104.74,104.86,104.69,104.84,20439.0,94.1414,94.2493,94.0965,94.2313,20439.0
2016-03-11 14:50:00,104.84,104.86,104.7,104.71,31578.0,94.2313,94.2493,94.1055,94.1145,31578.0
2016-03-11 15:00:00,104.71,104.8,104.7,104.79,34716.0,94.1145,94.1954,94.1055,94.1864,34716.0
2016-03-11 15:10:00,104.8,104.86,104.74,104.74,22305.0,94.1954,94.2493,94.1414,94.1414,22305.0
2016-03-11 15:20:00,104.74,104.88,104.73,104.83,20902.0,94.1414,94.2673,94.1325,94.2223,20902.0
2016-03-11 15:30:00,104.84,104.96,104.76,104.82,44076.0,94.2313,94.3392,94.1594,94.2133,44076.0
2016-03-11 15:40:00,104.82,104.92,104.8,104.9,37526.0,94.2133,94.3032,94.1954,94.2853,37526.0
2016-03-11 15:50:00,104.91,105.02,104.79,104.99,174762.0,94.2942,94.3931,94.1864,94.3661,174762.0
2016-03-14 09:30:00,104.86,105.24,104.86,105.18,17768.0,94.2493,94.5908,94.2493,94.5369,17768.0
2016-03-14 09:40:00,105.18,105.25,105.03,105.14,8483.0,94.5369,94.5998,94.4021,94.501,8483.0
2016-03-14 09:50:00,105.19,105.24,104.96,104.96,9491.0,94.5459,94.5908,94.3392,94.3392,9491.0
2016-03-14 10:00:00,104.99,105.26,104.97,105.21,8736.0,94.3661,94.6088,94.3482,94.5639,8736.0
2016-03-14 10:10:00,105.26,105.3,105.0,105.14,18039.0,94.6088,94.6448,94.3751,94.501,18039.0
2016-03-14 10:20:00,105.14,105.15,104.18,104.41,83083.0,94.501,94.51,93.6381,93.8448,83083.0
2016-03-14 10:30:00,104.43,104.56,104.4,104.44,18321.0,93.8628,93.9797,93.8358,93.8718,18321.0
2016-03-14 10:40:00,104.45,104.6,104.34,104.57,16286.0,93.8808,94.0156,93.7819,93.9886,16286.0
2016-03-14 10:50:00,104.56,104.59,104.44,104.58,14277.0,93.9797,94.0066,93.8718,93.9976,14277.0
2016-03-14 11:00:00,104.62,104.63,104.4,104.52,23416.0,94.0336,94.0426,93.8358,93.9437,23416.0
2016-03-14 11:10:00,104.56,104.75,104.56,104.67,7885.0,93.9797,94.1504,93.9797,94.0785,7885.0
2016-03-14 11:20:00,104.68,104.88,104.66,104.82,7389.0,94.0875,94.2673,94.0695,94.2133,7389.0
2016-03-14 11:30:00,104.79,104.83,104.7,104.83,6916.0,94.1864,94.2223,94.1055,94.2223,6916.0
2016-03-14 11:40:00,104.82,104.86,104.71,104.74,12644.0,94.2133,94.2493,94.1145,94.1414,12644.0
2016-03-14 11:50:00,104.81,104.87,104.76,104.83,11383.0,94.2044,94.2583,94.1594,94.2223,11383.0
2016-03-14 12:00:00,104.84,104.96,104.82,104.96,9790.0,94.2313,94.3392,94.2133,94.3392,9790.0
2016-03-14 12:10:00,104.97,105.21,104.97,105.21,6005.0,94.3482,94.5639,94.3482,94.5639,6005.0
2016-03-14 12:20:00,105.22,105.31,105.18,105.22,8326.0,94.5729,94.6538,94.5369,94.5729,8326.0
2016-03-14 12:30:00,105.24,105.37,105.21,105.31,7444.0,94.5908,94.7077,94.5639,94.6538,7444.0
2016-03-14 12:40:00,105.33,105.44,105.3,105.39,9589.0,94.6717,94.7706,94.6448,94.7257,9589.0
2016-03-14 12:50:00,105.39,105.51,105.37,105.49,7170.0,94.7257,94.8335,94.7077,94.8156,7170.0
2016-03-14 13:00:00,105.5,105.5,105.24,105.26,26851.0,94.8245,94.8245,94.5908,94.6088,26851.0
2016-03-14 13:10:00,105.23,105.26,105.16,105.16,11031.0,94.5819,94.6088,94.5189,94.5189,11031.0
2016-03-14 13:20:00,105.18,105.18,104.99,104.99,10975.0,94.5369,94.5369,94.3661,94.3661,10975.0
2016-03-14 13:30:00,104.99,104.99,104.81,104.89,19599.0,94.3661,94.3661,94.2044,94.2763,19599.0
2016-03-14 13:40:00,104.89,105.09,104.89,104.97,11788.0,94.2763,94.456,94.2763,94.3482,11788.0
2016-03-14 13:50:00,104.99,105.02,104.92,104.94,11990.0,94.3661,94.3931,94.3032,94.3212,11990.0
2016-03-14 14:00:00,104.94,105.01,104.9,104.94,14679.0,94.3212,94.3841,94.2853,94.3212,14679.0
2016-03-14 14:10:00,104.93,105.1,104.92,105.02,13684.0,94.3122,94.465,94.3032,94.3931,13684.0
2016-03-14 14:20:00,105.06,105.26,105.03,105.21,11922.0,94.4291,94.6088,94.4021,94.5639,11922.0
2016-03-14 14:30:00,105.24,105.27,105.14,105.17,12568.0,94.5908,94.6178,94.501,94.5279,12568.0
2016-03-14 14:40:00,105.2,105.39,105.2,105.37,12614.0,94.5549,94.7257,94.5549,94.7077,12614.0
2016-03-14 14:50:00,105.36,105.4,105.28,105.36,17891.0,94.6987,94.7347,94.6268,94.6987,17891.0
2016-03-14 15:00:00,105.34,105.34,105.23,105.29,18635.0,94.6807,94.6807,94.5819,94.6358,18635.0
2016-03-14 15:10:00,105.29,105.37,105.21,105.26,23311.0,94.6358,94.7077,94.5639,94.6088,23311.0
2016-03-14 15:20:00,105.23,105.44,105.23,105.41,15743.0,94.5819,94.7706,94.5819,94.7436,15743.0
2016-03-14 15:30:00,105.4,105.4,105.23,105.36,42092.0,94.7347,94.7347,94.5819,94.6987,42092.0
2016-03-14 15:40:00,105.36,105.42,105.32,105.36,80006.0,94.6987,94.7526,94.6628,94.6987,80006.0
2016-03-14 15:50:00,105.34,105.36,105.18,105.18,125621.0,94.6807,94.6987,94.5369,94.5369,125621.0
2016-03-15 09:30:00,104.26,104.99,104.2,104.59,30645.0,93.71,94.3661,93.6561,94.0066,30645.0
2016-03-15 09:40:00,104.62,104.83,104.62,104.78,10365.0,94.0336,94.2223,94.0336,94.1774,10365.0
2016-03-15 09:50:00,104.83,104.83,104.59,104.69,14805.0,94.2223,94.2223,94.0066,94.0965,14805.0
2016-03-15 10:00:00,104.67,104.94,104.59,104.68,13984.0,94.0785,94.3212,94.0066,94.0875,13984.0
2016-03-15 10:10:00,104.66,104.77,104.57,104.59,21053.0,94.0695,94.1684,93.9886,94.0066,21053.0
2016-03-15 10:20:00,104.57,104.79,104.5,104.79,15768.0,93.9886,94.1864,93.9257,94.1864,15768.0
2016-03-15 10:30:00,104.79,104.87,104.41,104.5,22170.0,94.1864,94.2583,93.8448,93.9257,22170.0
2016-03-15 10:40:00,104.5,104.53,104.17,104.2,29824.0,93.9257,93.9527,93.6291,93.6561,29824.0
2016-03-15 10:50:00,104.19,104.42,104.13,104.42,18858.0,93.6471,93.8538,93.5932,93.8538,18858.0
2016-03-15 11:00:00,104.4,104.42,104.3,104.41,23049.0,93.8358,93.8538,93.746,93.8448,23049.0
2016-03-15 11:10:00,104.42,104.5,104.27,104.36,15795.0,93.8538,93.9257,93.719,93.7999,15795.0
2016-03-15 11:20:00,104.38,104.62,104.33,104.59,15440.0,93.8179,94.0336,93.7729,94.0066,15440.0
2016-03-15 11:30:00,104.55,104.61,104.46,104.46,22890.0,93.9707,94.0246,93.8898,93.8898,22890.0
2016-03-15 11:40:00,104.47,104.63,104.45,104.51,12503.0,93.8988,94.0426,93.8808,93.9347,12503.0
2016-03-15 11:50:00,104.51,104.51,104.41,104.45,16305.0,93.9347,93.9347,93.8448,93.8808,16305.0
2016-03-15 12:00:00,104.45,104.5,104.44,104.45,10554.0,93.8808,93.9257,93.8718,93.8808,10554.0
2016-03-15 12:10:00,104.45,104.53,104.45,104.51,14899.0,93.8808,93.9527,93.8808,93.9347,14899.0
2016-03-15 12:20:00,104.53,104.6,104.5,104.59,10471.0,93.9527,94.0156,93.9257,94.0066,10471.0
2016-03-15 12:30:00,104.61,104.63,104.44,104.45,14368.0,94.0246,94.0426,93.8718,93.8808,14368.0
2016-03-15 12:40:00,104.45,104.48,104.36,104.4,64190.0,93.8808,93.9078,93.7999,93.8358,64190.0
2016-03-15 12:50:00,104.42,104.47,104.34,104.47,4657.0,93.8538,93.8988,93.7819,93.8988,4657.0
2016-03-15 13:00:00,104.46,104.5,104.42,104.42,8073.0,93.8898,93.9257,93.8538,93.8538,8073.0
2016-03-15 13:10:00,104.43,104.48,104.36,104.36,10672.0,93.8628,93.9078,93.7999,93.7999,10672.0
2016-03-15 13:20:00,104.41,104.55,104.39,104.54,12116.0,93.8448,93.9707,93.8269,93.9617,12116.0
2016-03-15 13:30:00,104.54,104.67,104.54,104.65,18003.0,93.9617,94.0785,93.9617,94.0605,18003.0
2016-03-15 13:40:00,104.66,104.7,104.62,104.67,29960.0,94.0695,94.1055,94.0336,94.0785,29960.0
2016-03-15 13:50:00,104.67,104.69,104.59,104.68,44562.0,94.0785,94.0965,94.0066,94.0875,44562.0
2016-03-15 14:00:00,104.68,104.68,104.59,104.59,10366.0,94.0875,94.0875,94.0066,94.0066,10366.0
2016-03-15 14:10:00,104.59,104.63,104.58,104.62,19875.0,94.0066,94.0426,93.9976,94.0336,19875.0
2016-03-15 14:20:00,104.62,104.66,104.61,104.64,10734.0,94.0336,94.0695,94.0246,94.0516,10734.0
2016-03-15 14:30:00,104.65,104.7,104.61,104.63,45766.0,94.0605,94.1055,94.0246,94.0426,45766.0
2016-03-15 14:40:00,104.64,104.65,104.56,104.6,37451.0,94.0516,94.0605,93.9797,94.0156,37451.0
2016-03-15 14:50:00,104.6,104.69,104.56,104.64,81622.0,94.0156,94.0965,93.9797,94.0516,81622.0
2016-03-15 15:00:00,104.66,104.69,104.62,104.68,15387.0,94.0695,94.0965,94.0336,94.0875,15387.0
2016-03-15 15:10:00,104.67,104.71,104.65,104.69,33913.0,94.0785,94.1145,94.0605,94.0965,33913.0
2016-03-15 15:20:00,104.69,104.75,104.67,104.73,19747.0,94.0965,94.1504,94.0785,94.1325,19747.0
2016-03-15 15:30:00,104.72,104.73,104.65,104.69,30986.0,94.1235,94.1325,94.0605,94.0965,30986.0
2016-03-15 15:40:00,104.7,104.78,104.68,104.72,42266.0,94.1055,94.1774,94.0875,94.1235,42266.0
2016-03-15 15:50:00,104.72,104.86,104.7,104.85,78228.0,94.1235,94.2493,94.1055,94.2403,78228.0
2016-03-16 09:30:00,104.01,105.0,104.01,104.97,23971.0,93.4853,94.3751,93.4853,94.3482,23971.0
2016-03-16 09:40:00,105.04,105.04,104.81,104.95,17206.0,94.4111,94.4111,94.2044,94.3302,17206.0
2016-03-16 09:50:00,104.95,105.11,104.95,105.03,8673.0,94.3302,94.474,94.3302,94.4021,8673.0
2016-03-16 10:00:00,105.06,105.08,105.0,105.07,5620.0,94.4291,94.447,94.3751,94.438,5620.0
2016-03-16 10:10:00,105.06,105.14,105.02,105.1,22419.0,94.4291,94.501,94.3931,94.465,22419.0
2016-03-16 10:20:00,105.1,105.12,104.88,104.93,14771.0,94.465,94.483,94.2673,94.3122,14771.0
2016-03-16 10:30:00,104.93,105.03,104.87,105.02,31797.0,94.3122,94.4021,94.2583,94.3931,31797.0
2016-03-16 10:40:00,105.01,105.09,104.87,104.87,22303.0,94.3841,94.456,94.2583,94.2583,22303.0
2016-03-16 10:50:00,104.88,104.92,104.81,104.81,16157.0,94.2673,94.3032,94.2044,94.2044,16157.0
2016-03-16 11:00:00,104.79,104.79,104.5,104.67,39614.0,94.1864,94.1864,93.9257,94.0785,39614.0
2016-03-16 11:10:00,104.69,104.74,104.65,104.73,17345.0,94.0965,94.1414,94.0605,94.1325,17345.0
2016-03-16 11:20:00,104.72,104.73,104.65,104.71,16899.0,94.1235,94.1325,94.0605,94.1145,16899.0
2016-03-16 11:30:00,104.7,104.72,104.65,104.66,11230.0,94.1055,94.1235,94.0605,94.0695,11230.0
2016-03-16 11:40:00,104.67,104.8,104.66,104.7,8712.0,94.0785,94.1954,94.0695,94.1055,8712.0
2016-03-16 11:50:00,104.68,104.7,104.65,104.66,9681.0,94.0875,94.1055,94.0605,94.0695,9681.0
2016-03-16 12:00:00,104.67,104.86,104.67,104.79,63768.0,94.0785,94.2493,94.0785,94.1864,63768.0
2016-03-16 12:10:00,104.79,104.94,104.79,104.93,16103.0,94.1864,94.3212,94.1864,94.3122,16103.0
2016-03-16 12:20:00,104.92,104.92,104.78,104.79,8693.0,94.3032,94.3032,94.1774,94.1864,8693.0
2016-03-16 12:30:00,104.77,104.79,104.65,104.66,10975.0,94.1684,94.1864,94.0605,94.0695,10975.0
2016-03-16 12:40:00,104.66,104.68,104.65,104.68,8043.0,94.0695,94.0875,94.0605,94.0875,8043.0
2016-03-16 12:50:00,104.67,104.72,104.62,104.68,15780.0,94.0785,94.1235,94.0336,94.0875,15780.0
2016-03-16 13:00:00,104.68,104.76,104.64,104.69,14547.0,94.0875,94.1594,94.0516,94.0965,14547.0
2016-03-16 13:10:00,104.7,104.71,104.54,104.61,18569.0,94.1055,94.1145,93.9617,94.0246,18569.0
2016-03-16 13:20:00,104.64,104.74,104.56,104.58,9829.0,94.0516,94.1414,93.9797,93.9976,9829.0
2016-03-16 13:30:00,104.57,104.62,104.53,104.57,9649.0,93.9886,94.0336,93.9527,93.9886,9649.0
2016-03-16 13:40:00,104.57,104.69,104.54,104.56,10802.0,93.9886,94.0965,93.9617,93.9797,10802.0
2016-03-16 13:50:00,104.59,104.75,104.56,104.59,27945.0,94.0066,94.1504,93.9797,94.0066,27945.0
2016-03-16 14:00:00,104.66,105.48,104.66,105.29,23814.0,94.0695,94.8066,94.0695,94.6358,23814.0
2016-03-16 14:10:00,105.31,105.33,105.09,105.14,10889.0,94.6538,94.6717,94.456,94.501,10889.0
2016-03-16 14:20:00,105.15,105.59,105.13,105.55,14888.0,94.51,94.9054,94.492,94.8695,14888.0
2016-03-16 14:30:00,105.49,105.55,105.22,105.27,21813.0,94.8156,94.8695,94.5729,94.6178,21813.0
2016-03-16 14:40:00,105.26,105.48,105.26,105.33,15612.0,94.6088,94.8066,94.6088,94.6717,15612.0
2016-03-16 14:50:00,105.33,105.33,105.1,105.1,21625.0,94.6717,94.6717,94.465,94.465,21625.0
2016-03-16 15:00:00,105.07,105.27,105.01,105.27,24755.0,94.438,94.6178,94.3841,94.6178,24755.0
2016-03-16 15:10:00,105.27,105.45,105.23,105.4,20086.0,94.6178,94.7796,94.5819,94.7347,20086.0
2016-03-16 15:20:00,105.41,105.45,105.24,105.43,21201.0,94.7436,94.7796,94.5908,94.7616,21201.0
2016-03-16 15:30:00,105.42,105.55,105.33,105.51,46540.0,94.7526,94.8695,94.6717,94.8335,46540.0
2016-03-16 15:40:00,105.51,105.52,105.27,105.37,34485.0,94.8335,94.8425,94.6178,94.7077,34485.0
2016-03-16 15:50:00,105.36,105.37,105.12,105.22,98276.0,94.6987,94.7077,94.483,94.5729,98276.0
2016-03-17 09:30:00,105.2,105.26,104.91,104.91,17229.0,94.5549,94.6088,94.2942,94.2942,17229.0
2016-03-17 09:40:00,104.9,104.9,104.27,104.27,21909.0,94.2853,94.2853,93.719,93.719,21909.0
2016-03-17 09:50:00,104.26,104.28,103.98,103.99,12256.0,93.71,93.728,93.4583,93.4673,12256.0
2016-03-17 10:00:00,104.01,104.01,103.61,103.61,27262.0,93.4853,93.4853,93.1258,93.1258,27262.0
2016-03-17 10:10:00,103.64,103.65,103.3,103.38,18677.0,93.1528,93.1617,92.8472,92.9191,18677.0
2016-03-17 10:20:00,103.34,103.67,103.25,103.65,36346.0,92.8831,93.1797,92.8022,93.1617,36346.0
2016-03-17 10:30:00,103.65,103.68,103.54,103.63,37796.0,93.1617,93.1887,93.0629,93.1438,37796.0
2016-03-17 10:40:00,103.64,103.81,103.62,103.76,12163.0,93.1528,93.3055,93.1348,93.2606,12163.0
2016-03-17 10:50:00,103.77,103.94,103.69,103.94,21946.0,93.2696,93.4224,93.1977,93.4224,21946.0
2016-03-17 11:00:00,103.92,103.95,103.74,103.76,17845.0,93.4044,93.4314,93.2426,93.2606,17845.0
2016-03-17 11:10:00,103.78,103.9,103.74,103.9,10585.0,93.2786,93.3864,93.2426,93.3864,10585.0
2016-03-17 11:20:00,103.89,104.02,103.81,103.82,14129.0,93.3775,93.4943,93.3055,93.3145,14129.0
2016-03-17 11:30:00,103.84,103.9,103.69,103.69,14253.0,93.3325,93.3864,93.1977,93.1977,14253.0
2016-03-17 11:40:00,103.69,103.87,103.6,103.84,15275.0,93.1977,93.3595,93.1168,93.3325,15275.0
2016-03-17 11:50:00,103.86,103.88,103.8,103.85,18762.0,93.3505,93.3685,93.2966,93.3415,18762.0
2016-03-17 12:00:00,103.85,103.85,103.75,103.81,28397.0,93.3415,93.3415,93.2516,93.3055,28397.0
2016-03-17 12:10:00,103.77,103.85,103.7,103.78,13225.0,93.2696,93.3415,93.2067,93.2786,13225.0
2016-03-17 12:20:00,103.76,104.11,103.73,104.11,16353.0,93.2606,93.5752,93.2336,93.5752,16353.0
2016-03-17 12:30:00,104.12,104.2,104.05,104.05,19710.0,93.5842,93.6561,93.5213,93.5213,19710.0
2016-03-17 12:40:00,104.03,104.04,103.83,103.83,21163.0,93.5033,93.5123,93.3235,93.3235,21163.0
2016-03-17 12:50:00,103.83,103.98,103.81,103.89,14655.0,93.3235,93.4583,93.3055,93.3775,14655.0
2016-03-17 13:00:00,103.92,104.02,103.86,103.94,16750.0,93.4044,93.4943,93.3505,93.4224,16750.0
2016-03-17 13:10:00,103.94,104.06,103.94,104.04,9525.0,93.4224,93.5303,93.4224,93.5123,9525.0
2016-03-17 13:20:00,104.03,104.21,104.03,104.15,17573.0,93.5033,93.6651,93.5033,93.6111,17573.0
2016-03-17 13:30:00,104.15,104.33,104.12,104.31,11509.0,93.6111,93.7729,93.5842,93.755,11509.0
2016-03-17 13:40:00,104.33,104.33,104.1,104.1,27103.0,93.7729,93.7729,93.5662,93.5662,27103.0
2016-03-17 13:50:00,104.12,104.15,104.05,104.15,20231.0,93.5842,93.6111,93.5213,93.6111,20231.0
2016-03-17 14:00:00,104.13,104.16,104.09,104.15,9774.0,93.5932,93.6201,93.5572,93.6111,9774.0
2016-03-17 14:10:00,104.14,104.31,104.14,104.25,32332.0,93.6022,93.755,93.6022,93.701,32332.0
2016-03-17 14:20:00,104.25,104.25,104.09,104.1,19524.0,93.701,93.701,93.5572,93.5662,19524.0
2016-03-17 14:30:00,104.1,104.19,104.1,104.14,17283.0,93.5662,93.6471,93.5662,93.6022,17283.0
2016-03-17 14:40:00,104.13,104.2,104.1,104.19,20385.0,93.5932,93.6561,93.5662,93.6471,20385.0
2016-03-17 14:50:00,104.19,104.23,104.18,104.19,8331.0,93.6471,93.683,93.6381,93.6471,8331.0
2016-03-17 15:00:00,104.2,104.27,103.86,103.86,109919.0,93.6561,93.719,93.3505,93.3505,109919.0
2016-03-17 15:10:00,103.87,103.92,103.48,103.49,80236.0,93.3595,93.4044,93.0089,93.0179,80236.0
2016-03-17 15:20:00,103.49,103.64,103.41,103.59,103268.0,93.0179,93.1528,92.946,93.1078,103268.0
2016-03-17 15:30:00,103.59,103.7,103.51,103.61,79331.0,93.1078,93.2067,93.0359,93.1258,79331.0
2016-03-17 15:40:00,103.61,103.62,103.17,103.18,133307.0,93.1258,93.1348,92.7303,92.7393,133307.0
2016-03-17 15:50:00,103.17,103.4,103.17,103.31,172491.0,92.7303,92.937,92.7303,92.8561,172491.0
2016-03-18 09:30:00,103.85,103.87,102.87,102.97,281873.0,93.3415,93.3595,92.4607,92.5505,281873.0
2016-03-18 09:40:00,102.98,103.25,102.96,103.12,27167.0,92.5595,92.8022,92.5416,92.6854,27167.0
2016-03-18 09:50:00,103.16,103.48,103.13,103.45,24223.0,92.7213,93.0089,92.6944,92.982,24223.0
2016-03-18 10:00:00,103.46,103.46,103.2,103.36,31974.0,92.991,92.991,92.7573,92.9011,31974.0
2016-03-18 10:10:00,103.39,103.57,103.3,103.56,30433.0,92.928,93.0898,92.8472,93.0808,30433.0
2016-03-18 10:20:00,103.56,103.97,103.56,103.92,13437.0,93.0808,93.4494,93.0808,93.4044,13437.0
2016-03-18 10:30:00,103.92,103.93,103.78,103.78,18307.0,93.4044,93.4134,93.2786,93.2786,18307.0
2016-03-18 10:40:00,103.79,103.9,103.76,103.86,40397.0,93.2876,93.3864,93.2606,93.3505,40397.0
2016-03-18 10:50:00,103.86,104.06,103.79,103.94,37426.0,93.3505,93.5303,93.2876,93.4224,37426.0
2016-03-18 11:00:00,103.97,103.99,103.8,103.83,46162.0,93.4494,93.4673,93.2966,93.3235,46162.0
2016-03-18 11:10:00,103.83,103.96,103.57,103.96,125986.0,93.3235,93.4404,93.0898,93.4404,125986.0
2016-03-18 11:20:00,104.0,104.03,103.86,103.87,13175.0,93.4763,93.5033,93.3505,93.3595,13175.0
2016-03-18 11:30:00,103.9,104.04,103.85,103.97,31351.0,93.3864,93.5123,93.3415,93.4494,31351.0
2016-03-18 11:40:00,103.97,104.08,103.96,104.05,31519.0,93.4494,93.5482,93.4404,93.5213,31519.0
2016-03-18 11:50:00,104.07,104.44,104.03,104.39,20073.0,93.5392,93.8718,93.5033,93.8269,20073.0
2016-03-18 12:00:00,104.39,104.62,104.37,104.59,15251.0,93.8269,94.0336,93.8089,94.0066,15251.0
2016-03-18 12:10:00,104.6,104.61,104.51,104.61,12078.0,94.0156,94.0246,93.9347,94.0246,12078.0
2016-03-18 12:20:00,104.61,104.67,104.53,104.56,13875.0,94.0246,94.0785,93.9527,93.9797,13875.0
2016-03-18 12:30:00,104.55,104.58,104.35,104.58,6240.0,93.9707,93.9976,93.7909,93.9976,6240.0
2016-03-18 12:40:00,104.54,104.61,104.49,104.58,5110.0,93.9617,94.0246,93.9167,93.9976,5110.0
2016-03-18 12:50:00,104.6,104.62,104.55,104.62,7883.0,94.0156,94.0336,93.9707,94.0336,7883.0
2016-03-18 13:00:00,104.63,104.65,104.44,104.44,6485.0,94.0426,94.0605,93.8718,93.8718,6485.0
2016-03-18 13:10:00,104.45,104.55,104.43,104.47,8143.0,93.8808,93.9707,93.8628,93.8988,8143.0
2016-03-18 13:20:00,104.47,104.47,104.39,104.44,12499.0,93.8988,93.8988,93.8269,93.8718,12499.0
2016-03-18 13:30:00,104.45,104.45,104.2,104.24,12665.0,93.8808,93.8808,93.6561,93.692,12665.0
2016-03-18 13:40:00,104.23,104.36,104.22,104.33,13771.0,93.683,93.7999,93.6741,93.7729,13771.0
2016-03-18 13:50:00,104.34,104.36,104.26,104.32,11936.0,93.7819,93.7999,93.71,93.7639,11936.0
2016-03-18 14:00:00,104.34,104.47,104.3,104.34,13544.0,93.7819,93.8988,93.746,93.7819,13544.0
2016-03-18 14:10:00,104.32,104.48,104.32,104.48,6750.0,93.7639,93.9078,93.7639,93.9078,6750.0
2016-03-18 14:20:00,104.49,104.63,104.49,104.58,12378.0,93.9167,94.0426,93.9167,93.9976,12378.0
2016-03-18 14:30:00,104.6,104.61,104.53,104.58,11223.0,94.0156,94.0246,93.9527,93.9976,11223.0
2016-03-18 14:40:00,104.58,104.58,104.44,104.46,9095.0,93.9976,93.9976,93.8718,93.8898,9095.0
2016-03-18 14:50:00,104.46,104.53,104.4,104.4,8404.0,93.8898,93.9527,93.8358,93.8358,8404.0
2016-03-18 15:00:00,104.41,104.69,104.41,104.68,13207.0,93.8448,94.0965,93.8448,94.0875,13207.0
2016-03-18 15:10:00,104.68,104.84,104.68,104.84,34135.0,94.0875,94.2313,94.0875,94.2313,34135.0
2016-03-18 15:20:00,104.81,104.92,104.79,104.9,21349.0,94.2044,94.3032,94.1864,94.2853,21349.0
2016-03-18 15:30:00,104.9,104.95,104.8,104.95,41668.0,94.2853,94.3302,94.1954,94.3302,41668.0
2016-03-18 15:40:00,104.95,105.12,104.93,104.97,100077.0,94.3302,94.483,94.3122,94.3482,100077.0
2016-03-18 15:50:00,104.97,105.02,104.78,104.95,160344.0,94.3482,94.3931,94.1774,94.3302,160344.0
2016-03-21 09:30:00,104.69,105.0,104.29,104.29,30744.0,94.0965,94.3751,93.737,93.737,30744.0
2016-03-21 09:40:00,104.28,104.35,103.95,104.33,37185.0,93.728,93.7909,93.4314,93.7729,37185.0
2016-03-21 09:50:00,104.32,104.63,104.3,104.56,22933.0,93.7639,94.0426,93.746,93.9797,22933.0
2016-03-21 10:00:00,104.58,104.63,104.38,104.4,18110.0,93.9976,94.0426,93.8179,93.8358,18110.0
2016-03-21 10:10:00,104.4,104.62,104.32,104.6,32910.0,93.8358,94.0336,93.7639,94.0156,32910.0
2016-03-21 10:20:00,104.6,104.77,104.48,104.49,15961.0,94.0156,94.1684,93.9078,93.9167,15961.0
2016-03-21 10:30:00,104.47,104.84,104.4,104.7,18559.0,93.8988,94.2313,93.8358,94.1055,18559.0
2016-03-21 10:40:00,104.69,104.72,104.44,104.61,12132.0,94.0965,94.1235,93.8718,94.0246,12132.0
2016-03-21 10:50:00,104.61,104.65,104.48,104.51,10977.0,94.0246,94.0605,93.9078,93.9347,10977.0
2016-03-21 11:00:00,104.53,104.56,104.43,104.43,14294.0,93.9527,93.9797,93.8628,93.8628,14294.0
2016-03-21 11:10:00,104.45,104.47,104.26,104.34,11959.0,93.8808,93.8988,93.71,93.7819,11959.0
2016-03-21 11:20:00,104.37,104.44,104.34,104.42,6830.0,93.8089,93.8718,93.7819,93.8538,6830.0
2016-03-21 11:30:00,104.42,104.67,104.42,104.63,12694.0,93.8538,94.0785,93.8538,94.0426,12694.0
2016-03-21 11:40:00,104.67,104.76,104.61,104.75,12184.0,94.0785,94.1594,94.0246,94.1504,12184.0
2016-03-21 11:50:00,104.76,104.92,104.76,104.85,15065.0,94.1594,94.3032,94.1594,94.2403,15065.0
2016-03-21 12:00:00,104.83,104.85,104.72,104.85,6400.0,94.2223,94.2403,94.1235,94.2403,6400.0
2016-03-21 12:10:00,104.86,105.13,104.86,105.0,13533.0,94.2493,94.492,94.2493,94.3751,13533.0
2016-03-21 12:20:00,105.01,105.02,104.85,104.89,7968.0,94.3841,94.3931,94.2403,94.2763,7968.0
2016-03-21 12:30:00,104.9,104.94,104.8,104.94,7980.0,94.2853,94.3212,94.1954,94.3212,7980.0
2016-03-21 12:40:00,104.93,104.93,104.74,104.77,8818.0,94.3122,94.3122,94.1414,94.1684,8818.0
2016-03-21 12:50:00,104.78,104.81,104.61,104.62,12652.0,94.1774,94.2044,94.0246,94.0336,12652.0
2016-03-21 13:00:00,104.63,104.68,104.6,104.65,11785.0,94.0426,94.0875,94.0156,94.0605,11785.0
2016-03-21 13:10:00,104.62,104.66,104.53,104.62,13166.0,94.0336,94.0695,93.9527,94.0336,13166.0
2016-03-21 13:20:00,104.62,104.71,104.55,104.71,14009.0,94.0336,94.1145,93.9707,94.1145,14009.0
2016-03-21 13:30:00,104.73,104.79,104.72,104.76,6606.0,94.1325,94.1864,94.1235,94.1594,6606.0
2016-03-21 13:40:00,104.75,104.82,104.7,104.73,9453.0,94.1504,94.2133,94.1055,94.1325,9453.0
2016-03-21 13:50:00,104.73,104.82,104.71,104.82,7240.0,94.1325,94.2133,94.1145,94.2133,7240.0
2016-03-21 14:00:00,104.83,104.84,104.76,104.8,9957.0,94.2223,94.2313,94.1594,94.1954,9957.0
2016-03-21 14:10:00,104.82,104.97,104.81,104.92,8824.0,94.2133,94.3482,94.2044,94.3032,8824.0
2016-03-21 14:20:00,104.9,104.92,104.78,104.88,7923.0,94.2853,94.3032,94.1774,94.2673,7923.0
2016-03-21 14:30:00,104.88,104.97,104.87,104.93,14441.0,94.2673,94.3482,94.2583,94.3122,14441.0
2016-03-21 14:40:00,104.93,104.99,104.84,104.86,15247.0,94.3122,94.3661,94.2313,94.2493,15247.0
2016-03-21 14:50:00,104.88,104.93,104.87,104.91,18306.0,94.2673,94.3122,94.2583,94.2942,18306.0
2016-03-21 15:00:00,104.92,104.92,104.82,104.88,19791.0,94.3032,94.3032,94.2133,94.2673,19791.0
2016-03-21 15:10:00,104.88,104.9,104.84,104.85,18093.0,94.2673,94.2853,94.2313,94.2403,18093.0
2016-03-21 15:20:00,104.84,104.94,104.81,104.86,68032.0,94.2313,94.3212,94.2044,94.2493,68032.0
2016-03-21 15:30:00,104.88,104.88,104.72,104.83,29706.0,94.2673,94.2673,94.1235,94.2223,29706.0
2016-03-21 15:40:00,104.82,104.86,104.77,104.79,34269.0,94.2133,94.2493,94.1684,94.1864,34269.0
2016-03-21 15:50:00,104.79,104.86,104.77,104.82,67732.0,94.1864,94.2493,94.1684,94.2133,67732.0
2016-03-22 09:30:00,104.78,104.95,104.37,104.64,30429.0,94.1774,94.3302,93.8089,94.0516,30429.0
2016-03-22 09:40:00,104.68,104.73,104.5,104.55,23204.0,94.0875,94.1325,93.9257,93.9707,23204.0
2016-03-22 09:50:00,104.56,104.82,104.54,104.79,12655.0,93.9797,94.2133,93.9617,94.1864,12655.0
2016-03-22 10:00:00,104.81,104.97,104.75,104.84,17548.0,94.2044,94.3482,94.1504,94.2313,17548.0
2016-03-22 10:10:00,104.84,104.94,104.76,104.86,15595.0,94.2313,94.3212,94.1594,94.2493,15595.0
2016-03-22 10:20:00,104.85,105.0,104.82,104.88,28232.0,94.2403,94.3751,94.2133,94.2673,28232.0
2016-03-22 10:30:00,104.87,104.92,104.76,104.88,24276.0,94.2583,94.3032,94.1594,94.2673,24276.0
2016-03-22 10:40:00,104.9,104.91,104.73,104.81,21285.0,94.2853,94.2942,94.1325,94.2044,21285.0
2016-03-22 10:50:00,104.8,104.82,104.71,104.75,16680.0,94.1954,94.2133,94.1145,94.1504,16680.0
2016-03-22 11:00:00,104.73,104.81,104.67,104.77,23413.0,94.1325,94.2044,94.0785,94.1684,23413.0
2016-03-22 11:10:00,104.79,104.91,104.76,104.88,20094.0,94.1864,94.2942,94.1594,94.2673,20094.0
2016-03-22 11:20:00,104.87,104.89,104.7,104.72,14478.0,94.2583,94.2763,94.1055,94.1235,14478.0
2016-03-22 11:30:00,104.73,104.76,104.63,104.69,13171.0,94.1325,94.1594,94.0426,94.0965,13171.0
2016-03-22 11:40:00,104.68,104.78,104.68,104.73,7995.0,94.0875,94.1774,94.0875,94.1325,7995.0
2016-03-22 11:50:00,104.74,104.76,104.62,104.66,10521.0,94.1414,94.1594,94.0336,94.0695,10521.0
2016-03-22 12:00:00,104.68,104.75,104.65,104.75,12868.0,94.0875,94.1504,94.0605,94.1504,12868.0
2016-03-22 12:10:00,104.75,104.77,104.54,104.63,25403.0,94.1504,94.1684,93.9617,94.0426,25403.0
2016-03-22 12:20:00,104.63,104.73,104.6,104.7,23402.0,94.0426,94.1325,94.0156,94.1055,23402.0
2016-03-22 12:30:00,104.72,104.74,104.65,104.66,13388.0,94.1235,94.1414,94.0605,94.0695,13388.0
2016-03-22 12:40:00,104.67,104.71,104.58,104.58,26693.0,94.0785,94.1145,93.9976,93.9976,26693.0
2016-03-22 12:50:00,104.58,104.76,104.51,104.75,24955.0,93.9976,94.1594,93.9347,94.1504,24955.0
2016-03-22 13:00:00,104.75,104.76,104.62,104.67,18905.0,94.1504,94.1594,94.0336,94.0785,18905.0
2016-03-22 13:10:00,104.67,104.71,104.64,104.68,25265.0,94.0785,94.1145,94.0516,94.0875,25265.0
2016-03-22 13:20:00,104.68,104.82,104.68,104.81,24708.0,94.0875,94.2133,94.0875,94.2044,24708.0
2016-03-22 13:30:00,104.81,104.98,104.73,104.97,19513.0,94.2044,94.3572,94.1325,94.3482,19513.0
2016-03-22 13:40:00,104.97,105.17,104.97,105.15,19645.0,94.3482,94.5279,94.3482,94.51,19645.0
2016-03-22 13:50:00,105.17,105.25,105.09,105.09,16711.0,94.5279,94.5998,94.456,94.456,16711.0
2016-03-22 14:00:00,105.1,105.18,105.09,105.15,13234.0,94.465,94.5369,94.456,94.51,13234.0
2016-03-22 14:10:00,105.17,105.25,105.16,105.24,25471.0,94.5279,94.5998,94.5189,94.5908,25471.0
2016-03-22 14:20:00,105.26,105.32,105.13,105.23,33661.0,94.6088,94.6628,94.492,94.5819,33661.0
2016-03-22 14:30:00,105.24,105.37,105.23,105.32,13492.0,94.5908,94.7077,94.5819,94.6628,13492.0
2016-03-22 14:40:00,105.31,105.33,105.25,105.29,10360.0,94.6538,94.6717,94.5998,94.6358,10360.0
2016-03-22 14:50:00,105.3,105.31,105.11,105.11,17976.0,94.6448,94.6538,94.474,94.474,17976.0
2016-03-22 15:00:00,105.11,105.21,105.08,105.1,21863.0,94.474,94.5639,94.447,94.465,21863.0
2016-03-22 15:10:00,105.12,105.14,104.94,105.0,22128.0,94.483,94.501,94.3212,94.3751,22128.0
2016-03-22 15:20:00,105.01,105.06,104.93,104.93,17270.0,94.3841,94.4291,94.3122,94.3122,17270.0
2016-03-22 15:30:00,104.94,105.0,104.88,104.89,33027.0,94.3212,94.3751,94.2673,94.2763,33027.0
2016-03-22 15:40:00,104.89,105.03,104.84,104.93,63727.0,94.2763,94.4021,94.2313,94.3122,63727.0
2016-03-22 15:50:00,104.93,105.0,104.88,104.94,94221.0,94.3122,94.3751,94.2673,94.3212,94221.0
2016-03-23 09:30:00,104.89,105.73,104.7,105.39,57526.0,94.2763,95.0313,94.1055,94.7257,57526.0
2016-03-23 09:40:00,105.41,105.57,105.21,105.31,33832.0,94.7436,94.8875,94.5639,94.6538,33832.0
2016-03-23 09:50:00,105.28,105.46,105.12,105.28,30916.0,94.6268,94.7886,94.483,94.6268,30916.0
2016-03-23 10:00:00,105.25,105.38,105.04,105.37,15964.0,94.5998,94.7167,94.4111,94.7077,15964.0
2016-03-23 10:10:00,105.37,105.44,105.13,105.19,31155.0,94.7077,94.7706,94.492,94.5459,31155.0
2016-03-23 10:20:00,105.19,105.33,105.12,105.3,19478.0,94.5459,94.6717,94.483,94.6448,19478.0
2016-03-23 10:30:00,105.3,105.44,105.16,105.43,43077.0,94.6448,94.7706,94.5189,94.7616,43077.0
2016-03-23 10:40:00,105.44,105.69,105.36,105.66,30961.0,94.7706,94.9953,94.6987,94.9683,30961.0
2016-03-23 10:50:00,105.67,105.79,105.57,105.76,26921.0,94.9773,95.0852,94.8875,95.0582,26921.0
2016-03-23 11:00:00,105.75,105.9,105.64,105.86,22255.0,95.0492,95.1841,94.9504,95.1481,22255.0
2016-03-23 11:10:00,105.89,105.95,105.79,105.8,23494.0,95.1751,95.229,95.0852,95.0942,23494.0
2016-03-23 11:20:00,105.82,105.92,105.77,105.82,25187.0,95.1122,95.202,95.0672,95.1122,25187.0
2016-03-23 11:30:00,105.83,105.86,105.66,105.68,27447.0,95.1211,95.1481,94.9683,94.9863,27447.0
2016-03-23 11:40:00,105.66,105.79,105.51,105.56,19160.0,94.9683,95.0852,94.8335,94.8785,19160.0
2016-03-23 11:50:00,105.56,105.56,105.43,105.55,22197.0,94.8785,94.8785,94.7616,94.8695,22197.0
2016-03-23 12:00:00,105.59,105.77,105.54,105.73,23161.0,94.9054,95.0672,94.8605,95.0313,23161.0
2016-03-23 12:10:00,105.73,105.87,105.72,105.78,13765.0,95.0313,95.1571,95.0223,95.0762,13765.0
2016-03-23 12:20:00,105.8,105.84,105.7,105.74,13667.0,95.0942,95.1301,95.0043,95.0403,13667.0
2016-03-23 12:30:00,105.75,105.81,105.71,105.76,12334.0,95.0492,95.1032,95.0133,95.0582,12334.0
2016-03-23 12:40:00,105.72,105.78,105.67,105.69,15494.0,95.0223,95.0762,94.9773,94.9953,15494.0
2016-03-23 12:50:00,105.7,105.82,105.69,105.79,19453.0,95.0043,95.1122,94.9953,95.0852,19453.0
2016-03-23 13:00:00,105.78,105.8,105.68,105.78,24450.0,95.0762,95.0942,94.9863,95.0762,24450.0
2016-03-23 13:10:00,105.76,105.82,105.54,105.54,17801.0,95.0582,95.1122,94.8605,94.8605,17801.0
2016-03-23 13:20:00,105.56,105.63,105.52,105.53,11280.0,94.8785,94.9414,94.8425,94.8515,11280.0
2016-03-23 13:30:00,105.52,105.52,105.33,105.35,16408.0,94.8425,94.8425,94.6717,94.6897,16408.0
2016-03-23 13:40:00,105.38,105.46,105.34,105.39,13230.0,94.7167,94.7886,94.6807,94.7257,13230.0
2016-03-23 13:50:00,105.35,105.49,105.35,105.48,13154.0,94.6897,94.8156,94.6897,94.8066,13154.0
2016-03-23 14:00:00,105.47,105.55,105.45,105.49,21625.0,94.7976,94.8695,94.7796,94.8156,21625.0
2016-03-23 14:10:00,105.48,105.6,105.48,105.54,17139.0,94.8066,94.9144,94.8066,94.8605,17139.0
2016-03-23 14:20:00,105.54,105.56,105.39,105.4,25079.0,94.8605,94.8785,94.7257,94.7347,25079.0
2016-03-23 14:30:00,105.41,105.51,105.39,105.41,22334.0,94.7436,94.8335,94.7257,94.7436,22334.0
2016-03-23 14:40:00,105.41,105.46,105.31,105.33,27439.0,94.7436,94.7886,94.6538,94.6717,27439.0
2016-03-23 14:50:00,105.35,105.42,105.29,105.42,20473.0,94.6897,94.7526,94.6358,94.7526,20473.0
2016-03-23 15:00:00,105.43,105.45,105.27,105.37,40331.0,94.7616,94.7796,94.6178,94.7077,40331.0
2016-03-23 15:10:00,105.37,105.48,105.35,105.4,25667.0,94.7077,94.8066,94.6897,94.7347,25667.0
2016-03-23 15:20:00,105.39,105.42,105.27,105.35,43516.0,94.7257,94.7526,94.6178,94.6897,43516.0
2016-03-23 15:30:00,105.34,105.45,105.3,105.44,88814.0,94.6807,94.7796,94.6448,94.7706,88814.0
2016-03-23 15:40:00,105.44,105.57,105.43,105.56,99323.0,94.7706,94.8875,94.7616,94.8785,99323.0
2016-03-23 15:50:00,105.55,105.68,105.5,105.58,199029.0,94.8695,94.9863,94.8245,94.8964,199029.0
2016-03-24 09:30:00,105.67,105.67,104.79,105.36,96274.0,94.9773,94.9773,94.1864,94.6987,96274.0
2016-03-24 09:40:00,105.3,105.72,105.3,105.43,30821.0,94.6448,95.0223,94.6448,94.7616,30821.0
2016-03-24 09:50:00,105.39,105.6,105.33,105.5,43305.0,94.7257,94.9144,94.6717,94.8245,43305.0
2016-03-24 10:00:00,105.45,105.59,105.26,105.54,25328.0,94.7796,94.9054,94.6088,94.8605,25328.0
2016-03-24 10:10:00,105.54,105.9,105.52,105.83,35071.0,94.8605,95.1841,94.8425,95.1211,35071.0
2016-03-24 10:20:00,105.83,105.86,105.53,105.77,13037.0,95.1211,95.1481,94.8515,95.0672,13037.0
2016-03-24 10:30:00,105.76,105.76,105.36,105.53,13138.0,95.0582,95.0582,94.6987,94.8515,13138.0
2016-03-24 10:40:00,105.5,105.54,105.16,105.17,13336.0,94.8245,94.8605,94.5189,94.5279,13336.0
2016-03-24 10:50:00,105.17,105.22,104.95,104.99,13092.0,94.5279,94.5729,94.3302,94.3661,13092.0
2016-03-24 11:00:00,104.98,104.99,104.81,104.82,30494.0,94.3572,94.3661,94.2044,94.2133,30494.0
2016-03-24 11:10:00,104.84,104.84,104.68,104.8,18089.0,94.2313,94.2313,94.0875,94.1954,18089.0
2016-03-24 11:20:00,104.8,104.87,104.72,104.72,16052.0,94.1954,94.2583,94.1235,94.1235,16052.0
2016-03-24 11:30:00,104.72,104.77,104.67,104.77,17388.0,94.1235,94.1684,94.0785,94.1684,17388.0
2016-03-24 11:40:00,104.76,104.78,104.49,104.64,13129.0,94.1594,94.1774,93.9167,94.0516,13129.0
2016-03-24 11:50:00,104.62,104.7,104.54,104.58,18040.0,94.0336,94.1055,93.9617,93.9976,18040.0
2016-03-24 12:00:00,104.59,104.76,104.59,104.76,9548.0,94.0066,94.1594,94.0066,94.1594,9548.0
2016-03-24 12:10:00,104.76,104.76,104.5,104.51,9666.0,94.1594,94.1594,93.9257,93.9347,9666.0
2016-03-24 12:20:00,104.53,104.58,104.33,104.38,8899.0,93.9527,93.9976,93.7729,93.8179,8899.0
2016-03-24 12:30:00,104.39,104.46,104.39,104.41,6114.0,93.8269,93.8898,93.8269,93.8448,6114.0
2016-03-24 12:40:00,104.42,104.43,104.34,104.36,9134.0,93.8538,93.8628,93.7819,93.7999,9134.0
2016-03-24 12:50:00,104.38,104.5,104.38,104.46,8461.0,93.8179,93.9257,93.8179,93.8898,8461.0
2016-03-24 13:00:00,104.46,104.46,104.38,104.38,13498.0,93.8898,93.8898,93.8179,93.8179,13498.0
2016-03-24 13:10:00,104.4,104.55,104.38,104.53,15570.0,93.8358,93.9707,93.8179,93.9527,15570.0
2016-03-24 13:20:00,104.6,104.64,104.55,104.57,8261.0,94.0156,94.0516,93.9707,93.9886,8261.0
2016-03-24 13:30:00,104.56,104.59,104.5,104.59,7194.0,93.9797,94.0066,93.9257,94.0066,7194.0
2016-03-24 13:40:00,104.61,104.62,104.57,104.6,6190.0,94.0246,94.0336,93.9886,94.0156,6190.0
2016-03-24 13:50:00,104.62,104.7,104.62,104.67,10643.0,94.0336,94.1055,94.0336,94.0785,10643.0
2016-03-24 14:00:00,104.65,104.84,104.62,104.84,15851.0,94.0605,94.2313,94.0336,94.2313,15851.0
2016-03-24 14:10:00,104.85,104.88,104.7,104.78,17294.0,94.2403,94.2673,94.1055,94.1774,17294.0
2016-03-24 14:20:00,104.8,104.92,104.76,104.78,21033.0,94.1954,94.3032,94.1594,94.1774,21033.0
2016-03-24 14:30:00,104.8,104.81,104.64,104.7,22274.0,94.1954,94.2044,94.0516,94.1055,22274.0
2016-03-24 14:40:00,104.72,104.89,104.72,104.84,11804.0,94.1235,94.2763,94.1235,94.2313,11804.0
2016-03-24 14:50:00,104.83,104.88,104.77,104.8,13653.0,94.2223,94.2673,94.1684,94.1954,13653.0
2016-03-24 15:00:00,104.79,104.82,104.76,104.78,16220.0,94.1864,94.2133,94.1594,94.1774,16220.0
2016-03-24 15:10:00,104.8,104.96,104.77,104.95,19315.0,94.1954,94.3392,94.1684,94.3302,19315.0
2016-03-24 15:20:00,104.96,105.0,104.9,104.93,17678.0,94.3392,94.3751,94.2853,94.3122,17678.0
2016-03-24 15:30:00,104.93,105.11,104.93,105.07,68962.0,94.3122,94.474,94.3122,94.438,68962.0
2016-03-24 15:40:00,105.07,105.24,105.06,105.18,64799.0,94.438,94.5908,94.4291,94.5369,64799.0
2016-03-24 15:50:00,105.18,105.27,105.15,105.25,93292.0,94.5369,94.6178,94.51,94.5998,93292.0
2016-03-28 09:30:00,105.27,105.68,105.26,105.38,15836.0,94.6178,94.9863,94.6088,94.7167,15836.0
2016-03-28 09:40:00,105.32,105.35,105.21,105.21,5278.0,94.6628,94.6897,94.5639,94.5639,5278.0
2016-03-28 09:50:00,105.23,105.29,105.18,105.26,2000.0,94.5819,94.6358,94.5369,94.6088,2000.0
2016-03-28 10:00:00,105.26,105.42,105.26,105.4,4646.0,94.6088,94.7526,94.6088,94.7347,4646.0
2016-03-28 10:10:00,105.42,105.43,105.25,105.38,11639.0,94.7526,94.7616,94.5998,94.7167,11639.0
2016-03-28 10:20:00,105.36,105.38,105.28,105.31,19256.0,94.6987,94.7167,94.6268,94.6538,19256.0
2016-03-28 10:30:00,105.35,105.35,105.24,105.24,6245.0,94.6897,94.6897,94.5908,94.5908,6245.0
2016-03-28 10:40:00,105.24,105.24,105.14,105.19,2908.0,94.5908,94.5908,94.501,94.5459,2908.0
2016-03-28 10:50:00,105.2,105.22,104.96,105.04,6454.0,94.5549,94.5729,94.3392,94.4111,6454.0
2016-03-28 11:00:00,105.07,105.22,105.05,105.2,13820.0,94.438,94.5729,94.4201,94.5549,13820.0
2016-03-28 11:10:00,105.21,105.3,105.1,105.13,12954.0,94.5639,94.6448,94.465,94.492,12954.0
2016-03-28 11:20:00,105.11,105.16,105.0,105.07,21403.0,94.474,94.5189,94.3751,94.438,21403.0
2016-03-28 11:30:00,105.07,105.11,104.96,105.0,8551.0,94.438,94.474,94.3392,94.3751,8551.0
2016-03-28 11:40:00,105.01,105.14,104.99,105.12,6921.0,94.3841,94.501,94.3661,94.483,6921.0
2016-03-28 11:50:00,105.12,105.17,105.07,105.17,5001.0,94.483,94.5279,94.438,94.5279,5001.0
2016-03-28 12:00:00,105.18,105.2,105.04,105.04,5118.0,94.5369,94.5549,94.4111,94.4111,5118.0
2016-03-28 12:10:00,105.06,105.22,105.0,105.09,7248.0,94.4291,94.5729,94.3751,94.456,7248.0
2016-03-28 12:20:00,105.08,105.12,105.06,105.07,11488.0,94.447,94.483,94.4291,94.438,11488.0
2016-03-28 12:30:00,105.11,105.24,105.03,105.18,13387.0,94.474,94.5908,94.4021,94.5369,13387.0
2016-03-28 12:40:00,105.2,105.25,105.09,105.11,31180.0,94.5549,94.5998,94.456,94.474,31180.0
2016-03-28 12:50:00,105.09,105.22,105.06,105.07,18566.0,94.456,94.5729,94.4291,94.438,18566.0
2016-03-28 13:00:00,105.08,105.09,104.95,104.97,30900.0,94.447,94.456,94.3302,94.3482,30900.0
2016-03-28 13:10:00,105.0,105.03,104.96,104.99,8702.0,94.3751,94.4021,94.3392,94.3661,8702.0
2016-03-28 13:20:00,104.97,105.06,104.94,104.98,10306.0,94.3482,94.4291,94.3212,94.3572,10306.0
2016-03-28 13:30:00,104.99,105.01,104.96,104.98,14975.0,94.3661,94.3841,94.3392,94.3572,14975.0
2016-03-28 13:40:00,104.97,105.01,104.92,105.0,11358.0,94.3482,94.3841,94.3032,94.3751,11358.0
2016-03-28 13:50:00,105.0,105.03,104.99,105.02,12087.0,94.3751,94.4021,94.3661,94.3931,12087.0
2016-03-28 14:00:00,105.01,105.08,105.01,105.04,17267.0,94.3841,94.447,94.3841,94.4111,17267.0
2016-03-28 14:10:00,105.05,105.12,105.03,105.06,14743.0,94.4201,94.483,94.4021,94.4291,14743.0
2016-03-28 14:20:00,105.05,105.07,104.98,105.04,14791.0,94.4201,94.438,94.3572,94.4111,14791.0
2016-03-28 14:30:00,105.05,105.05,104.98,105.0,21194.0,94.4201,94.4201,94.3572,94.3751,21194.0
2016-03-28 14:40:00,105.0,105.03,104.95,105.02,17853.0,94.3751,94.4021,94.3302,94.3931,17853.0
2016-03-28 14:50:00,105.02,105.05,104.92,104.95,11131.0,94.3931,94.4201,94.3032,94.3302,11131.0
2016-03-28 15:00:00,104.95,105.08,104.95,105.06,29067.0,94.3302,94.447,94.3302,94.4291,29067.0
2016-03-28 15:10:00,105.06,105.09,104.96,104.97,28344.0,94.4291,94.456,94.3392,94.3482,28344.0
2016-03-28 15:20:00,104.97,104.99,104.81,104.88,33472.0,94.3482,94.3661,94.2044,94.2673,33472.0
2016-03-28 15:30:00,104.86,105.01,104.84,104.97,27162.0,94.2493,94.3841,94.2313,94.3482,27162.0
2016-03-28 15:40:00,104.97,105.13,104.95,105.05,43236.0,94.3482,94.492,94.3302,94.4201,43236.0
2016-03-28 15:50:00,105.02,105.14,104.99,105.05,150742.0,94.3931,94.501,94.3661,94.4201,150742.0
2016-03-29 09:30:00,104.8,105.0,104.6,104.66,27719.0,94.5303,94.7107,94.3499,94.404,27719.0
2016-03-29 09:40:00,104.67,104.9,104.63,104.83,54480.0,94.413,94.6205,94.377,94.5574,54480.0
2016-03-29 09:50:00,104.86,105.27,104.86,105.25,13135.0,94.5844,94.9542,94.5844,94.9362,13135.0
2016-03-29 10:00:00,105.3,105.52,105.26,105.52,12328.0,94.9813,95.1797,94.9452,95.1797,12328.0
2016-03-29 10:10:00,105.48,105.56,105.39,105.48,5900.0,95.1437,95.2158,95.0625,95.1437,5900.0
2016-03-29 10:20:00,105.52,105.53,105.38,105.44,7685.0,95.1797,95.1888,95.0535,95.1076,7685.0
2016-03-29 10:30:00,105.47,105.69,105.47,105.68,11860.0,95.1346,95.3331,95.1346,95.3241,11860.0
2016-03-29 10:40:00,105.7,105.79,105.67,105.69,5182.0,95.3421,95.4233,95.315,95.3331,5182.0
2016-03-29 10:50:00,105.74,105.75,105.42,105.46,10121.0,95.3782,95.3872,95.0895,95.1256,10121.0
2016-03-29 11:00:00,105.46,105.5,105.3,105.33,13280.0,95.1256,95.1617,94.9813,95.0084,13280.0
2016-03-29 11:10:00,105.36,105.41,105.31,105.37,5576.0,95.0354,95.0805,94.9903,95.0444,5576.0
2016-03-29 11:20:00,105.39,105.49,105.37,105.46,11351.0,95.0625,95.1527,95.0444,95.1256,11351.0
2016-03-29 11:30:00,105.44,105.45,105.38,105.44,6222.0,95.1076,95.1166,95.0535,95.1076,6222.0
2016-03-29 11:40:00,105.46,105.67,105.45,105.64,11101.0,95.1256,95.315,95.1166,95.288,11101.0
2016-03-29 11:50:00,105.63,105.71,105.58,105.59,5579.0,95.279,95.3511,95.2339,95.2429,5579.0
2016-03-29 12:00:00,105.57,105.57,105.35,105.36,8721.0,95.2248,95.2248,95.0264,95.0354,8721.0
2016-03-29 12:10:00,105.37,105.46,105.35,105.44,3151.0,95.0444,95.1256,95.0264,95.1076,3151.0
2016-03-29 12:20:00,105.46,105.96,105.46,105.89,7900.0,95.1256,95.5766,95.1256,95.5135,7900.0
2016-03-29 12:30:00,105.96,105.99,105.89,105.97,8909.0,95.5766,95.6037,95.5135,95.5857,8909.0
2016-03-29 12:40:00,106.0,106.34,105.99,106.26,15898.0,95.6127,95.9194,95.6037,95.8472,15898.0
2016-03-29 12:50:00,106.28,106.3,106.16,106.23,8139.0,95.8653,95.8833,95.757,95.8202,8139.0
2016-03-29 13:00:00,106.2,106.25,106.01,106.1,12084.0,95.7931,95.8382,95.6217,95.7029,12084.0
2016-03-29 13:10:00,106.11,106.27,106.07,106.16,17497.0,95.7119,95.8563,95.6759,95.757,17497.0
2016-03-29 13:20:00,106.2,106.3,106.04,106.12,12025.0,95.7931,95.8833,95.6488,95.721,12025.0
2016-03-29 13:30:00,106.14,106.16,105.99,106.12,11261.0,95.739,95.757,95.6037,95.721,11261.0
2016-03-29 13:40:00,106.11,106.17,106.05,106.17,8539.0,95.7119,95.7661,95.6578,95.7661,8539.0
2016-03-29 13:50:00,106.21,106.31,106.17,106.2,13295.0,95.8021,95.8923,95.7661,95.7931,13295.0
2016-03-29 14:00:00,106.21,106.42,106.21,106.38,21278.0,95.8021,95.9916,95.8021,95.9555,21278.0
2016-03-29 14:10:00,106.37,106.51,106.37,106.51,14275.0,95.9465,96.0727,95.9465,96.0727,14275.0
2016-03-29 14:20:00,106.5,106.51,106.42,106.44,25521.0,96.0637,96.0727,95.9916,96.0096,25521.0
2016-03-29 14:30:00,106.45,106.51,106.42,106.49,41971.0,96.0186,96.0727,95.9916,96.0547,41971.0
2016-03-29 14:40:00,106.52,106.64,106.5,106.64,9573.0,96.0818,96.19,96.0637,96.19,9573.0
2016-03-29 14:50:00,106.62,106.64,106.56,106.62,12628.0,96.172,96.19,96.1178,96.172,12628.0
2016-03-29 15:00:00,106.62,106.76,106.54,106.72,19151.0,96.172,96.2982,96.0998,96.2622,19151.0
2016-03-29 15:10:00,106.72,106.81,106.69,106.78,22448.0,96.2622,96.3433,96.2351,96.3163,22448.0
2016-03-29 15:20:00,106.79,106.91,106.78,106.89,26171.0,96.3253,96.4335,96.3163,96.4155,26171.0
2016-03-29 15:30:00,106.9,106.9,106.71,106.76,32946.0,96.4245,96.4245,96.2531,96.2982,32946.0
2016-03-29 15:40:00,106.74,106.77,106.62,106.7,65335.0,96.2802,96.3073,96.172,96.2441,65335.0
2016-03-29 15:50:00,106.7,106.92,106.69,106.87,112303.0,96.2441,96.4426,96.2351,96.3975,112303.0
2016-03-30 09:30:00,107.34,107.84,107.34,107.65,47413.0,96.8214,97.2724,96.8214,97.101,47413.0
2016-03-30 09:40:00,107.61,107.78,107.43,107.7,12113.0,97.0649,97.2183,96.9026,97.1461,12113.0
2016-03-30 09:50:00,107.68,107.74,107.42,107.52,16974.0,97.1281,97.1822,96.8936,96.9838,16974.0
2016-03-30 10:00:00,107.5,107.64,107.29,107.53,64414.0,96.9657,97.092,96.7763,96.9928,64414.0
2016-03-30 10:10:00,107.54,107.62,107.43,107.48,30495.0,97.0018,97.074,96.9026,96.9477,30495.0
2016-03-30 10:20:00,107.45,107.6,107.3,107.53,30684.0,96.9206,97.0559,96.7853,96.9928,30684.0
2016-03-30 10:30:00,107.53,107.6,107.29,107.31,16607.0,96.9928,97.0559,96.7763,96.7943,16607.0
2016-03-30 10:40:00,107.31,107.32,107.17,107.25,15949.0,96.7943,96.8034,96.6681,96.7402,15949.0
2016-03-30 10:50:00,107.25,107.5,107.24,107.48,19355.0,96.7402,96.9657,96.7312,96.9477,19355.0
2016-03-30 11:00:00,107.45,107.58,107.4,107.48,25272.0,96.9206,97.0379,96.8755,96.9477,25272.0
2016-03-30 11:10:00,107.49,107.49,107.33,107.38,9538.0,96.9567,96.9567,96.8124,96.8575,9538.0
2016-03-30 11:20:00,107.39,107.5,107.39,107.46,10419.0,96.8665,96.9657,96.8665,96.9296,10419.0
2016-03-30 11:30:00,107.45,107.57,107.33,107.53,14316.0,96.9206,97.0289,96.8124,96.9928,14316.0
2016-03-30 11:40:00,107.54,107.74,107.53,107.65,43013.0,97.0018,97.1822,96.9928,97.101,43013.0
2016-03-30 11:50:00,107.63,107.74,107.57,107.64,27063.0,97.083,97.1822,97.0289,97.092,27063.0
2016-03-30 12:00:00,107.64,107.71,107.48,107.5,23051.0,97.092,97.1551,96.9477,96.9657,23051.0
2016-03-30 12:10:00,107.51,107.7,107.49,107.54,23757.0,96.9747,97.1461,96.9567,97.0018,23757.0
2016-03-30 12:20:00,107.54,107.59,107.36,107.43,15779.0,97.0018,97.0469,96.8394,96.9026,15779.0
2016-03-30 12:30:00,107.36,107.36,107.22,107.25,5604.0,96.8394,96.8394,96.7132,96.7402,5604.0
2016-03-30 12:40:00,107.27,107.27,107.16,107.2,6461.0,96.7583,96.7583,96.659,96.6951,6461.0
2016-03-30 12:50:00,107.21,107.28,107.21,107.25,5595.0,96.7041,96.7673,96.7041,96.7402,5595.0
2016-03-30 13:00:00,107.25,107.32,107.25,107.27,5130.0,96.7402,96.8034,96.7402,96.7583,5130.0
2016-03-30 13:10:00,107.25,107.26,107.09,107.09,7430.0,96.7402,96.7492,96.5959,96.5959,7430.0
2016-03-30 13:20:00,107.09,107.27,107.09,107.23,5609.0,96.5959,96.7583,96.5959,96.7222,5609.0
2016-03-30 13:30:00,107.25,107.27,107.12,107.18,6069.0,96.7402,96.7583,96.623,96.6771,6069.0
2016-03-30 13:40:00,107.19,107.23,107.14,107.17,6973.0,96.6861,96.7222,96.641,96.6681,6973.0
2016-03-30 13:50:00,107.17,107.2,107.11,107.15,6826.0,96.6681,96.6951,96.6139,96.65,6826.0
2016-03-30 14:00:00,107.12,107.26,107.11,107.18,6029.0,96.623,96.7492,96.6139,96.6771,6029.0
2016-03-30 14:10:00,107.15,107.17,106.95,107.02,16561.0,96.65,96.6681,96.4696,96.5328,16561.0
2016-03-30 14:20:00,107.02,107.13,107.02,107.13,10553.0,96.5328,96.632,96.5328,96.632,10553.0
2016-03-30 14:30:00,107.13,107.19,107.06,107.06,16278.0,96.632,96.6861,96.5688,96.5688,16278.0
2016-03-30 14:40:00,107.06,107.08,106.9,107.04,12389.0,96.5688,96.5869,96.4245,96.5508,12389.0
2016-03-30 14:50:00,107.06,107.17,107.06,107.09,7507.0,96.5688,96.6681,96.5688,96.5959,7507.0
2016-03-30 15:00:00,107.09,107.18,107.08,107.14,24819.0,96.5959,96.6771,96.5869,96.641,24819.0
2016-03-30 15:10:00,107.16,107.27,107.13,107.25,15048.0,96.659,96.7583,96.632,96.7402,15048.0
2016-03-30 15:20:00,107.25,107.26,107.18,107.21,21482.0,96.7402,96.7492,96.6771,96.7041,21482.0
2016-03-30 15:30:00,107.21,107.22,107.08,107.11,37202.0,96.7041,96.7132,96.5869,96.6139,37202.0
2016-03-30 15:40:00,107.11,107.19,107.11,107.18,29470.0,96.6139,96.6861,96.6139,96.6771,29470.0
2016-03-30 15:50:00,107.17,107.22,107.02,107.08,85844.0,96.6681,96.7132,96.5328,96.5869,85844.0
2016-03-31 09:30:00,106.79,107.32,106.1,106.76,74116.0,96.3253,96.8034,95.7029,96.2982,74116.0
2016-03-31 09:40:00,106.74,106.88,106.4,106.87,29521.0,96.2802,96.4065,95.9735,96.3975,29521.0
2016-03-31 09:50:00,106.86,106.95,106.58,106.77,25358.0,96.3884,96.4696,96.1359,96.3073,25358.0
2016-03-31 10:00:00,106.82,107.28,106.77,107.26,34959.0,96.3524,96.7673,96.3073,96.7492,34959.0
2016-03-31 10:10:00,107.27,107.37,107.15,107.29,21795.0,96.7583,96.8485,96.65,96.7763,21795.0
2016-03-31 10:20:00,107.31,107.46,107.19,107.19,13325.0,96.7943,96.9296,96.6861,96.6861,13325.0
2016-03-31 10:30:00,107.19,107.3,107.15,107.23,18654.0,96.6861,96.7853,96.65,96.7222,18654.0
2016-03-31 10:40:00,107.2,107.44,107.2,107.22,14748.0,96.6951,96.9116,96.6951,96.7132,14748.0
2016-03-31 10:50:00,107.19,107.33,107.17,107.25,28253.0,96.6861,96.8124,96.6681,96.7402,28253.0
2016-03-31 11:00:00,107.26,107.28,107.05,107.23,34814.0,96.7492,96.7673,96.5598,96.7222,34814.0
2016-03-31 11:10:00,107.26,107.41,107.24,107.38,16313.0,96.7492,96.8845,96.7312,96.8575,16313.0
2016-03-31 11:20:00,107.39,107.39,107.29,107.38,23270.0,96.8665,96.8665,96.7763,96.8575,23270.0
2016-03-31 11:30:00,107.4,107.67,107.4,107.66,34900.0,96.8755,97.1191,96.8755,97.11,34900.0
2016-03-31 11:40:00,107.67,107.9,107.58,107.89,47318.0,97.1191,97.3265,97.0379,97.3175,47318.0
2016-03-31 11:50:00,107.88,107.95,107.77,107.77,21556.0,97.3085,97.3716,97.2093,97.2093,21556.0
2016-03-31 12:00:00,107.76,107.85,107.59,107.6,28548.0,97.2002,97.2814,97.0469,97.0559,28548.0
2016-03-31 12:10:00,107.6,107.63,107.56,107.57,9770.0,97.0559,97.083,97.0198,97.0289,9770.0
2016-03-31 12:20:00,107.57,107.67,107.53,107.64,16715.0,97.0289,97.1191,96.9928,97.092,16715.0
2016-03-31 12:30:00,107.63,107.65,107.53,107.6,9862.0,97.083,97.101,96.9928,97.0559,9862.0
2016-03-31 12:40:00,107.59,107.63,107.54,107.61,5802.0,97.0469,97.083,97.0018,97.0649,5802.0
2016-03-31 12:50:00,107.59,107.69,107.55,107.67,12004.0,97.0469,97.1371,97.0108,97.1191,12004.0
2016-03-31 13:00:00,107.66,107.69,107.55,107.66,13426.0,97.11,97.1371,97.0108,97.11,13426.0
2016-03-31 13:10:00,107.67,107.76,107.61,107.65,18650.0,97.1191,97.2002,97.0649,97.101,18650.0
2016-03-31 13:20:00,107.64,107.74,107.62,107.69,18952.0,97.092,97.1822,97.074,97.1371,18952.0
2016-03-31 13:30:00,107.7,107.7,107.5,107.52,16506.0,97.1461,97.1461,96.9657,96.9838,16506.0
2016-03-31 13:40:00,107.51,107.51,107.32,107.33,7797.0,96.9747,96.9747,96.8034,96.8124,7797.0
2016-03-31 13:50:00,107.32,107.45,107.3,107.34,15917.0,96.8034,96.9206,96.7853,96.8214,15917.0
2016-03-31 14:00:00,107.32,107.32,107.09,107.21,12016.0,96.8034,96.8034,96.5959,96.7041,12016.0
2016-03-31 14:10:00,107.2,107.29,107.19,107.28,10908.0,96.6951,96.7763,96.6861,96.7673,10908.0
2016-03-31 14:20:00,107.28,107.33,107.15,107.18,11086.0,96.7673,96.8124,96.65,96.6771,11086.0
2016-03-31 14:30:00,107.19,107.22,107.13,107.18,14690.0,96.6861,96.7132,96.632,96.6771,14690.0
2016-03-31 14:40:00,107.18,107.18,107.03,107.15,15808.0,96.6771,96.6771,96.5418,96.65,15808.0
2016-03-31 14:50:00,107.15,107.27,107.1,107.1,19073.0,96.65,96.7583,96.6049,96.6049,19073.0
2016-03-31 15:00:00,107.08,107.19,107.08,107.14,19913.0,96.5869,96.6861,96.5869,96.641,19913.0
2016-03-31 15:10:00,107.15,107.22,107.11,107.15,17709.0,96.65,96.7132,96.6139,96.65,17709.0
2016-03-31 15:20:00,107.16,107.24,107.15,107.17,17710.0,96.659,96.7312,96.65,96.6681,17710.0
2016-03-31 15:30:00,107.18,107.29,107.17,107.23,38426.0,96.6771,96.7763,96.6681,96.7222,38426.0
2016-03-31 15:40:00,107.23,107.43,107.2,107.42,66885.0,96.7222,96.9026,96.6951,96.8936,66885.0
2016-03-31 15:50:00,107.42,107.48,107.26,107.27,146419.0,96.8936,96.9477,96.7492,96.7583,146419.0
2016-04-01 09:30:00,106.72,107.19,106.26,106.82,50914.0,96.2622,96.6861,95.8472,96.3524,50914.0
2016-04-01 09:40:00,106.81,106.94,106.64,106.86,63000.0,96.3433,96.4606,96.19,96.3884,63000.0
2016-04-01 09:50:00,106.86,107.24,106.66,107.24,15621.0,96.3884,96.7312,96.208,96.7312,15621.0
2016-04-01 10:00:00,107.18,107.5,107.06,107.48,18802.0,96.6771,96.9657,96.5688,96.9477,18802.0
2016-04-01 10:10:00,107.48,107.53,107.15,107.16,37537.0,96.9477,96.9928,96.65,96.659,37537.0
2016-04-01 10:20:00,107.17,107.17,107.01,107.15,20960.0,96.6681,96.6681,96.5237,96.65,20960.0
2016-04-01 10:30:00,107.12,107.5,107.12,107.47,22376.0,96.623,96.9657,96.623,96.9387,22376.0
2016-04-01 10:40:00,107.47,107.7,107.43,107.43,39735.0,96.9387,97.1461,96.9026,96.9026,39735.0
2016-04-01 10:50:00,107.44,107.6,107.4,107.6,22445.0,96.9116,97.0559,96.8755,97.0559,22445.0
2016-04-01 11:00:00,107.58,107.63,107.49,107.57,18213.0,97.0379,97.083,96.9567,97.0289,18213.0
2016-04-01 11:10:00,107.6,107.83,107.57,107.58,29749.0,97.0559,97.2634,97.0289,97.0379,29749.0
2016-04-01 11:20:00,107.53,107.61,107.52,107.53,18160.0,96.9928,97.0649,96.9838,96.9928,18160.0
2016-04-01 11:30:00,107.54,107.64,107.51,107.53,12478.0,97.0018,97.092,96.9747,96.9928,12478.0
2016-04-01 11:40:00,107.54,107.62,107.39,107.48,16729.0,97.0018,97.074,96.8665,96.9477,16729.0
2016-04-01 11:50:00,107.43,107.45,107.32,107.42,16224.0,96.9026,96.9206,96.8034,96.8936,16224.0
2016-04-01 12:00:00,107.46,107.89,107.45,107.57,59528.0,96.9296,97.3175,96.9206,97.0289,59528.0
2016-04-01 12:10:00,107.58,107.72,107.43,107.71,25945.0,97.0379,97.1642,96.9026,97.1551,25945.0
2016-04-01 12:20:00,107.73,108.05,107.68,108.03,65156.0,97.1732,97.4618,97.1281,97.4438,65156.0
2016-04-01 12:30:00,108.01,108.06,107.85,107.92,27840.0,97.4257,97.4708,97.2814,97.3446,27840.0
2016-04-01 12:40:00,107.92,108.01,107.91,108.0,17147.0,97.3446,97.4257,97.3355,97.4167,17147.0
2016-04-01 12:50:00,107.98,108.11,107.93,108.0,19695.0,97.3987,97.5159,97.3536,97.4167,19695.0
2016-04-01 13:00:00,107.99,108.07,107.85,107.97,22154.0,97.4077,97.4799,97.2814,97.3897,22154.0
2016-04-01 13:10:00,107.98,108.1,107.98,108.1,13697.0,97.3987,97.5069,97.3987,97.5069,13697.0
2016-04-01 13:20:00,108.09,108.23,108.09,108.19,18376.0,97.4979,97.6242,97.4979,97.5881,18376.0
2016-04-01 13:30:00,108.21,108.28,108.19,108.27,23563.0,97.6061,97.6693,97.5881,97.6603,23563.0
2016-04-01 13:40:00,108.26,108.45,108.21,108.38,26470.0,97.6512,97.8226,97.6061,97.7595,26470.0
2016-04-01 13:50:00,108.36,108.44,108.27,108.29,23021.0,97.7414,97.8136,97.6603,97.6783,23021.0
2016-04-01 14:00:00,108.27,108.48,108.27,108.48,17921.0,97.6603,97.8497,97.6603,97.8497,17921.0
2016-04-01 14:10:00,108.49,108.63,108.49,108.5,40657.0,97.8587,97.985,97.8587,97.8677,40657.0
2016-04-01 14:20:00,108.5,108.64,108.42,108.45,38544.0,97.8677,97.994,97.7956,97.8226,38544.0
2016-04-01 14:30:00,108.45,108.74,108.44,108.7,32522.0,97.8226,98.0842,97.8136,98.0481,32522.0
2016-04-01 14:40:00,108.69,109.01,108.67,108.87,63132.0,98.0391,98.3278,98.0211,98.2015,63132.0
2016-04-01 14:50:00,108.86,108.86,108.57,108.67,50861.0,98.1925,98.1925,97.9309,98.0211,50861.0
2016-04-01 15:00:00,108.64,108.68,108.44,108.44,29272.0,97.994,98.0301,97.8136,97.8136,29272.0
2016-04-01 15:10:00,108.45,108.56,108.39,108.5,47273.0,97.8226,97.9218,97.7685,97.8677,47273.0
2016-04-01 15:20:00,108.49,108.55,108.48,108.55,64141.0,97.8587,97.9128,97.8497,97.9128,64141.0
2016-04-01 15:30:00,108.56,108.69,108.51,108.65,53321.0,97.9218,98.0391,97.8767,98.003,53321.0
2016-04-01 15:40:00,108.66,108.77,108.59,108.76,70822.0,98.012,98.1113,97.9489,98.1022,70822.0
2016-04-01 15:50:00,108.72,108.75,108.51,108.51,106379.0,98.0662,98.0932,97.8767,97.8767,106379.0
2016-04-04 09:30:00,109.0,109.43,108.86,109.2,75931.0,98.3187,98.7066,98.1925,98.4991,75931.0
2016-04-04 09:40:00,109.22,109.26,108.91,108.96,38562.0,98.5172,98.5533,98.2376,98.2827,38562.0
2016-04-04 09:50:00,108.91,109.0,108.56,108.7,15437.0,98.2376,98.3187,97.9218,98.0481,15437.0
2016-04-04 10:00:00,108.64,108.89,108.61,108.78,28824.0,97.994,98.2195,97.9669,98.1203,28824.0
2016-04-04 10:10:00,108.79,108.82,108.62,108.65,20323.0,98.1293,98.1564,97.976,98.003,20323.0
2016-04-04 10:20:00,108.62,109.01,108.53,108.91,35326.0,97.976,98.3278,97.8948,98.2376,35326.0
2016-04-04 10:30:00,108.86,109.21,108.86,109.04,24980.0,98.1925,98.5082,98.1925,98.3548,24980.0
2016-04-04 10:40:00,109.0,109.17,108.99,109.11,22784.0,98.3187,98.4721,98.3097,98.418,22784.0
2016-04-04 10:50:00,109.14,109.25,109.07,109.14,28017.0,98.445,98.5442,98.3819,98.445,28017.0
2016-04-04 11:00:00,109.08,109.19,109.01,109.19,33353.0,98.3909,98.4901,98.3278,98.4901,33353.0
2016-04-04 11:10:00,109.16,109.22,109.07,109.18,17439.0,98.4631,98.5172,98.3819,98.4811,17439.0
2016-04-04 11:20:00,109.2,109.51,109.17,109.49,37480.0,98.4991,98.7788,98.4721,98.7607,37480.0
2016-04-04 11:30:00,109.49,109.53,109.37,109.49,22678.0,98.7607,98.7968,98.6525,98.7607,22678.0
2016-04-04 11:40:00,109.48,109.5,109.3,109.38,15811.0,98.7517,98.7697,98.5893,98.6615,15811.0
2016-04-04 11:50:00,109.39,109.49,109.34,109.41,19120.0,98.6705,98.7607,98.6254,98.6886,19120.0
2016-04-04 12:00:00,109.41,109.5,109.32,109.44,11421.0,98.6886,98.7697,98.6074,98.7156,11421.0
2016-04-04 12:10:00,109.44,109.55,109.43,109.5,7225.0,98.7156,98.8148,98.7066,98.7697,7225.0
2016-04-04 12:20:00,109.51,109.52,109.44,109.49,8096.0,98.7788,98.7878,98.7156,98.7607,8096.0
2016-04-04 12:30:00,109.47,109.69,109.46,109.61,9800.0,98.7427,98.9411,98.7337,98.869,9800.0
2016-04-04 12:40:00,109.62,109.76,109.61,109.69,6968.0,98.878,99.0043,98.869,98.9411,6968.0
2016-04-04 12:50:00,109.69,109.79,109.65,109.79,9728.0,98.9411,99.0313,98.905,99.0313,9728.0
2016-04-04 13:00:00,109.79,109.79,109.52,109.58,13756.0,99.0313,99.0313,98.7878,98.8419,13756.0
2016-04-04 13:10:00,109.57,109.61,109.52,109.57,5400.0,98.8329,98.869,98.7878,98.8329,5400.0
2016-04-04 13:20:00,109.59,109.64,109.52,109.55,12221.0,98.8509,98.896,98.7878,98.8148,12221.0
2016-04-04 13:30:00,109.57,109.63,109.47,109.47,7819.0,98.8329,98.887,98.7427,98.7427,7819.0
2016-04-04 13:40:00,109.45,109.54,109.41,109.54,10383.0,98.7246,98.8058,98.6886,98.8058,10383.0
2016-04-04 13:50:00,109.53,109.53,109.32,109.37,13930.0,98.7968,98.7968,98.6074,98.6525,13930.0
2016-04-04 14:00:00,109.39,109.39,109.3,109.31,7268.0,98.6705,98.6705,98.5893,98.5984,7268.0
2016-04-04 14:10:00,109.29,109.33,109.2,109.29,12934.0,98.5803,98.6164,98.4991,98.5803,12934.0
2016-04-04 14:20:00,109.27,109.36,109.23,109.35,11175.0,98.5623,98.6435,98.5262,98.6344,11175.0
2016-04-04 14:30:00,109.36,109.41,109.28,109.32,12713.0,98.6435,98.6886,98.5713,98.6074,12713.0
2016-04-04 14:40:00,109.34,109.37,109.3,109.33,10205.0,98.6254,98.6525,98.5893,98.6164,10205.0
2016-04-04 14:50:00,109.31,109.32,109.22,109.27,8226.0,98.5984,98.6074,98.5172,98.5623,8226.0
2016-04-04 15:00:00,109.25,109.31,109.2,109.21,19080.0,98.5442,98.5984,98.4991,98.5082,19080.0
2016-04-04 15:10:00,109.22,109.25,109.19,109.2,24832.0,98.5172,98.5442,98.4901,98.4991,24832.0
2016-04-04 15:20:00,109.19,109.21,108.98,108.99,21107.0,98.4901,98.5082,98.3007,98.3097,21107.0
2016-04-04 15:30:00,109.02,109.12,108.89,108.91,34047.0,98.3368,98.427,98.2195,98.2376,34047.0
2016-04-04 15:40:00,108.91,109.03,108.91,108.99,47319.0,98.2376,98.3458,98.2376,98.3097,47319.0
2016-04-04 15:50:00,109.01,109.41,109.0,109.32,201818.0,98.3278,98.6886,98.3187,98.6074,201818.0
2016-04-05 09:30:00,108.87,109.29,108.64,108.8,32017.0,98.2015,98.5803,97.994,98.1383,32017.0
2016-04-05 09:40:00,108.81,108.81,108.29,108.44,19188.0,98.1474,98.1474,97.6783,97.8136,19188.0
2016-04-05 09:50:00,108.65,108.95,108.54,108.94,13302.0,98.003,98.2736,97.9038,98.2646,13302.0
2016-04-05 10:00:00,108.98,109.13,108.94,108.98,128938.0,98.3007,98.436,98.2646,98.3007,128938.0
2016-04-05 10:10:00,108.95,108.96,108.56,108.67,16120.0,98.2736,98.2827,97.9218,98.0211,16120.0
2016-04-05 10:20:00,108.66,108.66,108.37,108.59,10188.0,98.012,98.012,97.7505,97.9489,10188.0
2016-04-05 10:30:00,108.62,108.74,108.45,108.47,33330.0,97.976,98.0842,97.8226,97.8407,33330.0
2016-04-05 10:40:00,108.43,108.46,108.29,108.33,18496.0,97.8046,97.8316,97.6783,97.7144,18496.0
2016-04-05 10:50:00,108.32,108.32,108.22,108.22,18827.0,97.7054,97.7054,97.6152,97.6152,18827.0
2016-04-05 11:00:00,108.21,108.22,107.97,108.03,40350.0,97.6061,97.6152,97.3897,97.4438,40350.0
2016-04-05 11:10:00,108.02,108.1,107.87,107.92,18844.0,97.4348,97.5069,97.2995,97.3446,18844.0
2016-04-05 11:20:00,107.93,107.99,107.9,107.92,15700.0,97.3536,97.4077,97.3265,97.3446,15700.0
2016-04-05 11:30:00,107.94,108.12,107.82,107.82,17779.0,97.3626,97.525,97.2544,97.2544,17779.0
2016-04-05 11:40:00,107.82,107.87,107.6,107.7,19152.0,97.2544,97.2995,97.0559,97.1461,19152.0
2016-04-05 11:50:00,107.72,107.74,107.6,107.61,17746.0,97.1642,97.1822,97.0559,97.0649,17746.0
2016-04-05 12:00:00,107.61,107.74,107.61,107.66,9654.0,97.0649,97.1822,97.0649,97.11,9654.0
2016-04-05 12:10:00,107.67,107.67,107.3,107.34,13547.0,97.1191,97.1191,96.7853,96.8214,13547.0
2016-04-05 12:20:00,107.31,107.36,107.19,107.35,24109.0,96.7943,96.8394,96.6861,96.8304,24109.0
2016-04-05 12:30:00,107.35,107.56,107.35,107.42,16304.0,96.8304,97.0198,96.8304,96.8936,16304.0
2016-04-05 12:40:00,107.42,107.43,107.31,107.34,11360.0,96.8936,96.9026,96.7943,96.8214,11360.0
2016-04-05 12:50:00,107.34,107.37,107.24,107.36,8251.0,96.8214,96.8485,96.7312,96.8394,8251.0
2016-04-05 13:00:00,107.35,107.47,107.28,107.28,10232.0,96.8304,96.9387,96.7673,96.7673,10232.0
2016-04-05 13:10:00,107.26,107.46,107.26,107.38,7937.0,96.7492,96.9296,96.7492,96.8575,7937.0
2016-04-05 13:20:00,107.41,107.65,107.35,107.65,7214.0,96.8845,97.101,96.8304,97.101,7214.0
2016-04-05 13:30:00,107.64,107.64,107.42,107.42,9103.0,97.092,97.092,96.8936,96.8936,9103.0
2016-04-05 13:40:00,107.41,107.41,107.32,107.35,13000.0,96.8845,96.8845,96.8034,96.8304,13000.0
2016-04-05 13:50:00,107.36,107.62,107.36,107.54,12181.0,96.8394,97.074,96.8394,97.0018,12181.0
2016-04-05 14:00:00,107.56,107.56,107.33,107.44,24651.0,97.0198,97.0198,96.8124,96.9116,24651.0
2016-04-05 14:10:00,107.44,107.46,107.38,107.45,16823.0,96.9116,96.9296,96.8575,96.9206,16823.0
2016-04-05 14:20:00,107.44,107.5,107.38,107.5,19138.0,96.9116,96.9657,96.8575,96.9657,19138.0
2016-04-05 14:30:00,107.55,107.61,107.48,107.61,36453.0,97.0108,97.0649,96.9477,97.0649,36453.0
2016-04-05 14:40:00,107.61,107.62,107.52,107.52,26442.0,97.0649,97.074,96.9838,96.9838,26442.0
2016-04-05 14:50:00,107.53,107.64,107.45,107.46,41221.0,96.9928,97.092,96.9206,96.9296,41221.0
2016-04-05 15:00:00,107.46,107.52,107.28,107.33,38396.0,96.9296,96.9838,96.7673,96.8124,38396.0
2016-04-05 15:10:00,107.34,107.35,107.22,107.24,29900.0,96.8214,96.8304,96.7132,96.7312,29900.0
2016-04-05 15:20:00,107.25,107.29,107.12,107.16,49126.0,96.7402,96.7763,96.623,96.659,49126.0
2016-04-05 15:30:00,107.16,107.22,107.08,107.09,55056.0,96.659,96.7132,96.5869,96.5959,55056.0
2016-04-05 15:40:00,107.09,107.18,106.98,107.15,78855.0,96.5959,96.6771,96.4967,96.65,78855.0
2016-04-05 15:50:00,107.15,107.15,106.65,106.79,447607.0,96.65,96.65,96.199,96.3253,447607.0
2016-04-06 09:30:00,107.05,107.58,107.05,107.24,52463.0,96.5598,97.0379,96.5598,96.7312,52463.0
2016-04-06 09:40:00,107.3,107.66,107.29,107.57,26012.0,96.7853,97.11,96.7763,97.0289,26012.0
2016-04-06 09:50:00,107.57,107.66,107.51,107.64,41875.0,97.0289,97.11,96.9747,97.092,41875.0
2016-04-06 10:00:00,107.6,107.94,107.6,107.86,39436.0,97.0559,97.3626,97.0559,97.2904,39436.0
2016-04-06 10:10:00,107.85,107.98,107.82,107.98,36671.0,97.2814,97.3987,97.2544,97.3987,36671.0
2016-04-06 10:20:00,107.98,108.05,107.91,108.0,40699.0,97.3987,97.4618,97.3355,97.4167,40699.0
2016-04-06 10:30:00,107.98,108.27,107.87,108.19,31444.0,97.3987,97.6603,97.2995,97.5881,31444.0
2016-04-06 10:40:00,108.19,108.45,108.19,108.42,21942.0,97.5881,97.8226,97.5881,97.7956,21942.0
2016-04-06 10:50:00,108.43,108.6,108.41,108.59,21805.0,97.8046,97.9579,97.7865,97.9489,21805.0
2016-04-06 11:00:00,108.62,108.86,108.61,108.72,53810.0,97.976,98.1925,97.9669,98.0662,53810.0
2016-04-06 11:10:00,108.72,108.74,108.47,108.49,53394.0,98.0662,98.0842,97.8407,97.8587,53394.0
2016-04-06 11:20:00,108.5,108.59,108.46,108.51,58644.0,97.8677,97.9489,97.8316,97.8767,58644.0
2016-04-06 11:30:00,108.53,108.53,108.24,108.26,64930.0,97.8948,97.8948,97.6332,97.6512,64930.0
2016-04-06 11:40:00,108.27,108.36,108.22,108.22,17128.0,97.6603,97.7414,97.6152,97.6152,17128.0
2016-04-06 11:50:00,108.2,108.42,108.07,108.34,23872.0,97.5971,97.7956,97.4799,97.7234,23872.0
2016-04-06 12:00:00,108.31,108.31,108.18,108.19,23230.0,97.6963,97.6963,97.5791,97.5881,23230.0
2016-04-06 12:10:00,108.21,108.21,108.04,108.1,15667.0,97.6061,97.6061,97.4528,97.5069,15667.0
2016-04-06 12:20:00,108.13,108.17,108.02,108.12,14010.0,97.534,97.5701,97.4348,97.525,14010.0
2016-04-06 12:30:00,108.14,108.21,108.01,108.02,13691.0,97.543,97.6061,97.4257,97.4348,13691.0
2016-04-06 12:40:00,108.02,108.16,108.01,108.12,15122.0,97.4348,97.561,97.4257,97.525,15122.0
2016-04-06 12:50:00,108.11,108.14,107.99,108.0,25851.0,97.5159,97.543,97.4077,97.4167,25851.0
2016-04-06 13:00:00,108.01,108.23,107.95,108.19,38735.0,97.4257,97.6242,97.3716,97.5881,38735.0
2016-04-06 13:10:00,108.2,108.23,107.98,108.17,33873.0,97.5971,97.6242,97.3987,97.5701,33873.0
2016-04-06 13:20:00,108.15,108.2,108.1,108.14,25667.0,97.552,97.5971,97.5069,97.543,25667.0
2016-04-06 13:30:00,108.15,108.16,108.06,108.1,31030.0,97.552,97.561,97.4708,97.5069,31030.0
2016-04-06 13:40:00,108.11,108.21,108.07,108.2,24913.0,97.5159,97.6061,97.4799,97.5971,24913.0
2016-04-06 13:50:00,108.19,108.25,108.01,108.08,30596.0,97.5881,97.6422,97.4257,97.4889,30596.0
2016-04-06 14:00:00,108.11,108.12,107.79,108.02,70497.0,97.5159,97.525,97.2273,97.4348,70497.0
2016-04-06 14:10:00,108.02,108.14,107.58,108.07,44772.0,97.4348,97.543,97.0379,97.4799,44772.0
2016-04-06 14:20:00,108.09,108.17,107.96,108.14,71667.0,97.4979,97.5701,97.3806,97.543,71667.0
2016-04-06 14:30:00,108.12,108.16,107.86,107.92,20493.0,97.525,97.561,97.2904,97.3446,20493.0
2016-04-06 14:40:00,107.94,108.02,107.91,107.93,30139.0,97.3626,97.4348,97.3355,97.3536,30139.0
2016-04-06 14:50:00,107.95,108.27,107.92,108.24,23903.0,97.3716,97.6603,97.3446,97.6332,23903.0
2016-04-06 15:00:00,108.27,108.36,108.09,108.29,54383.0,97.6603,97.7414,97.4979,97.6783,54383.0
2016-04-06 15:10:00,108.28,108.31,108.16,108.23,55658.0,97.6693,97.6963,97.561,97.6242,55658.0
2016-04-06 15:20:00,108.22,108.25,108.04,108.05,36315.0,97.6152,97.6422,97.4528,97.4618,36315.0
2016-04-06 15:30:00,108.05,108.19,108.04,108.14,61602.0,97.4618,97.5881,97.4528,97.543,61602.0
2016-04-06 15:40:00,108.15,108.23,108.07,108.17,98561.0,97.552,97.6242,97.4799,97.5701,98561.0
2016-04-06 15:50:00,108.17,108.29,108.15,108.26,225323.0,97.5701,97.6783,97.552,97.6512,225323.0
2016-04-07 09:30:00,107.81,108.0,107.31,107.99,30811.0,97.2453,97.4167,96.7943,97.4077,30811.0
2016-04-07 09:40:00,107.99,108.01,107.69,107.69,13823.0,97.4077,97.4257,97.1371,97.1371,13823.0
2016-04-07 09:50:00,107.61,107.97,107.59,107.83,10539.0,97.0649,97.3897,97.0469,97.2634,10539.0
2016-04-07 10:00:00,107.85,107.92,107.68,107.83,6918.0,97.2814,97.3446,97.1281,97.2634,6918.0
2016-04-07 10:10:00,107.74,107.74,107.47,107.56,14864.0,97.1822,97.1822,96.9387,97.0198,14864.0
2016-04-07 10:20:00,107.6,107.93,107.55,107.86,33665.0,97.0559,97.3536,97.0108,97.2904,33665.0
2016-04-07 10:30:00,107.81,107.93,107.75,107.78,15997.0,97.2453,97.3536,97.1912,97.2183,15997.0
2016-04-07 10:40:00,107.77,107.99,107.69,107.99,18202.0,97.2093,97.4077,97.1371,97.4077,18202.0
2016-04-07 10:50:00,108.0,108.09,107.96,108.01,33226.0,97.4167,97.4979,97.3806,97.4257,33226.0
2016-04-07 11:00:00,108.01,108.07,107.75,107.75,23421.0,97.4257,97.4799,97.1912,97.1912,23421.0
2016-04-07 11:10:00,107.77,107.99,107.76,107.82,9017.0,97.2093,97.4077,97.2002,97.2544,9017.0
2016-04-07 11:20:00,107.81,107.97,107.76,107.97,17012.0,97.2453,97.3897,97.2002,97.3897,17012.0
2016-04-07 11:30:00,107.97,108.16,107.97,108.16,20430.0,97.3897,97.561,97.3897,97.561,20430.0
2016-04-07 11:40:00,108.16,108.17,108.07,108.14,13014.0,97.561,97.5701,97.4799,97.543,13014.0
2016-04-07 11:50:00,108.16,108.2,108.11,108.13,16370.0,97.561,97.5971,97.5159,97.534,16370.0
2016-04-07 12:00:00,108.11,108.11,107.9,107.92,6984.0,97.5159,97.5159,97.3265,97.3446,6984.0
2016-04-07 12:10:00,107.94,108.07,107.86,107.93,50142.0,97.3626,97.4799,97.2904,97.3536,50142.0
2016-04-07 12:20:00,107.92,107.99,107.91,107.96,11974.0,97.3446,97.4077,97.3355,97.3806,11974.0
2016-04-07 12:30:00,107.96,107.97,107.87,107.96,19646.0,97.3806,97.3897,97.2995,97.3806,19646.0
2016-04-07 12:40:00,108.0,108.01,107.88,108.01,19054.0,97.4167,97.4257,97.3085,97.4257,19054.0
2016-04-07 12:50:00,108.01,108.18,107.98,108.14,15878.0,97.4257,97.5791,97.3987,97.543,15878.0
2016-04-07 13:00:00,108.12,108.31,108.11,108.29,16164.0,97.525,97.6963,97.5159,97.6783,16164.0
2016-04-07 13:10:00,108.27,108.35,108.24,108.26,12309.0,97.6603,97.7324,97.6332,97.6512,12309.0
2016-04-07 13:20:00,108.26,108.28,108.21,108.23,8355.0,97.6512,97.6693,97.6061,97.6242,8355.0
2016-04-07 13:30:00,108.23,108.23,107.99,108.21,50641.0,97.6242,97.6242,97.4077,97.6061,50641.0
2016-04-07 13:40:00,108.22,108.29,108.05,108.13,39229.0,97.6152,97.6783,97.4618,97.534,39229.0
2016-04-07 13:50:00,108.11,108.11,107.87,107.97,10900.0,97.5159,97.5159,97.2995,97.3897,10900.0
2016-04-07 14:00:00,107.97,107.97,107.65,107.65,21493.0,97.3897,97.3897,97.101,97.101,21493.0
2016-04-07 14:10:00,107.64,107.76,107.55,107.55,11023.0,97.092,97.2002,97.0108,97.0108,11023.0
2016-04-07 14:20:00,107.55,107.59,107.49,107.52,16929.0,97.0108,97.0469,96.9567,96.9838,16929.0
2016-04-07 14:30:00,107.55,107.66,107.51,107.66,23862.0,97.0108,97.11,96.9747,97.11,23862.0
2016-04-07 14:40:00,107.65,107.67,107.47,107.51,28603.0,97.101,97.1191,96.9387,96.9747,28603.0
2016-04-07 14:50:00,107.52,107.57,107.48,107.5,14327.0,96.9838,97.0289,96.9477,96.9657,14327.0
2016-04-07 15:00:00,107.51,107.78,107.44,107.73,20123.0,96.9747,97.2183,96.9116,97.1732,20123.0
2016-04-07 15:10:00,107.72,107.82,107.67,107.69,16750.0,97.1642,97.2544,97.1191,97.1371,16750.0
2016-04-07 15:20:00,107.69,107.78,107.67,107.74,19944.0,97.1371,97.2183,97.1191,97.1822,19944.0
2016-04-07 15:30:00,107.75,107.8,107.62,107.68,36157.0,97.1912,97.2363,97.074,97.1281,36157.0
2016-04-07 15:40:00,107.69,107.87,107.6,107.86,38922.0,97.1371,97.2995,97.0559,97.2904,38922.0
2016-04-07 15:50:00,107.85,108.02,107.76,107.96,117668.0,97.2814,97.4348,97.2002,97.3806,117668.0
2016-04-08 09:30:00,108.35,108.83,108.0,108.83,38293.0,97.7324,98.1654,97.4167,98.1654,38293.0
2016-04-08 09:40:00,108.89,108.92,108.37,108.48,21805.0,98.2195,98.2466,97.7505,97.8497,21805.0
2016-04-08 09:50:00,108.57,108.75,108.48,108.75,7125.0,97.9309,98.0932,97.8497,98.0932,7125.0
2016-04-08 10:00:00,108.79,108.86,108.48,108.75,20967.0,98.1293,98.1925,97.8497,98.0932,20967.0
2016-04-08 10:10:00,108.78,108.91,108.72,108.78,11954.0,98.1203,98.2376,98.0662,98.1203,11954.0
2016-04-08 10:20:00,108.81,108.84,108.55,108.61,11113.0,98.1474,98.1744,97.9128,97.9669,11113.0
2016-04-08 10:30:00,108.62,108.69,108.52,108.62,20811.0,97.976,98.0391,97.8858,97.976,20811.0
2016-04-08 10:40:00,108.66,108.72,108.56,108.56,12791.0,98.012,98.0662,97.9218,97.9218,12791.0
2016-04-08 10:50:00,108.56,108.64,108.52,108.63,21228.0,97.9218,97.994,97.8858,97.985,21228.0
2016-04-08 11:00:00,108.63,108.67,108.57,108.66,27079.0,97.985,98.0211,97.9309,98.012,27079.0
2016-04-08 11:10:00,108.65,108.67,108.36,108.59,40968.0,98.003,98.0211,97.7414,97.9489,40968.0
2016-04-08 11:20:00,108.62,108.63,108.54,108.55,22492.0,97.976,97.985,97.9038,97.9128,22492.0
2016-04-08 11:30:00,108.55,108.56,108.38,108.45,49469.0,97.9128,97.9218,97.7595,97.8226,49469.0
2016-04-08 11:40:00,108.46,108.58,108.44,108.56,21307.0,97.8316,97.9399,97.8136,97.9218,21307.0
2016-04-08 11:50:00,108.55,108.7,108.55,108.61,17144.0,97.9128,98.0481,97.9128,97.9669,17144.0
2016-04-08 12:00:00,108.59,108.67,108.51,108.67,29028.0,97.9489,98.0211,97.8767,98.0211,29028.0
2016-04-08 12:10:00,108.69,108.76,108.55,108.61,9439.0,98.0391,98.1022,97.9128,97.9669,9439.0
2016-04-08 12:20:00,108.58,108.74,108.58,108.61,9931.0,97.9399,98.0842,97.9399,97.9669,9931.0
2016-04-08 12:30:00,108.58,108.78,108.57,108.7,12192.0,97.9399,98.1203,97.9309,98.0481,12192.0
2016-04-08 12:40:00,108.69,108.72,108.64,108.69,6902.0,98.0391,98.0662,97.994,98.0391,6902.0
2016-04-08 12:50:00,108.69,108.7,108.63,108.67,7314.0,98.0391,98.0481,97.985,98.0211,7314.0
2016-04-08 13:00:00,108.64,108.65,108.54,108.54,16250.0,97.994,98.003,97.9038,97.9038,16250.0
2016-04-08 13:10:00,108.54,108.58,108.51,108.58,20391.0,97.9038,97.9399,97.8767,97.9399,20391.0
2016-04-08 13:20:00,108.58,108.68,108.57,108.59,9827.0,97.9399,98.0301,97.9309,97.9489,9827.0
2016-04-08 13:30:00,108.58,108.62,108.54,108.57,12937.0,97.9399,97.976,97.9038,97.9309,12937.0
2016-04-08 13:40:00,108.56,108.58,108.53,108.54,14130.0,97.9218,97.9399,97.8948,97.9038,14130.0
2016-04-08 13:50:00,108.53,108.7,108.5,108.7,20353.0,97.8948,98.0481,97.8677,98.0481,20353.0
2016-04-08 14:00:00,108.72,108.72,108.56,108.66,12923.0,98.0662,98.0662,97.9218,98.012,12923.0
2016-04-08 14:10:00,108.68,108.8,108.67,108.69,10664.0,98.0301,98.1383,98.0211,98.0391,10664.0
2016-04-08 14:20:00,108.68,108.72,108.62,108.65,14586.0,98.0301,98.0662,97.976,98.003,14586.0
2016-04-08 14:30:00,108.65,108.65,108.54,108.55,20051.0,98.003,98.003,97.9038,97.9128,20051.0
2016-04-08 14:40:00,108.55,108.61,108.54,108.55,22324.0,97.9128,97.9669,97.9038,97.9128,22324.0
2016-04-08 14:50:00,108.56,108.58,108.54,108.57,36789.0,97.9218,97.9399,97.9038,97.9309,36789.0
2016-04-08 15:00:00,108.56,108.58,108.44,108.47,41083.0,97.9218,97.9399,97.8136,97.8407,41083.0
2016-04-08 15:10:00,108.45,108.56,108.45,108.47,34561.0,97.8226,97.9218,97.8226,97.8407,34561.0
2016-04-08 15:20:00,108.48,108.52,108.44,108.48,29521.0,97.8497,97.8858,97.8136,97.8497,29521.0
2016-04-08 15:30:00,108.47,108.49,108.29,108.48,39929.0,97.8407,97.8587,97.6783,97.8497,39929.0
2016-04-08 15:40:00,108.48,108.48,108.34,108.37,54182.0,97.8497,97.8497,97.7234,97.7505,54182.0
2016-04-08 15:50:00,108.38,108.58,108.35,108.56,145424.0,97.7595,97.9399,97.7324,97.9218,145424.0
2016-04-11 09:30:00,108.49,108.83,108.47,108.55,47028.0,97.8587,98.1654,97.8407,97.9128,47028.0
2016-04-11 09:40:00,108.48,108.54,108.27,108.43,13339.0,97.8497,97.9038,97.6603,97.8046,13339.0
2016-04-11 09:50:00,108.43,108.61,108.43,108.57,63090.0,97.8046,97.9669,97.8046,97.9309,63090.0
2016-04-11 10:00:00,108.58,108.94,108.56,108.88,45271.0,97.9399,98.2646,97.9218,98.2105,45271.0
2016-04-11 10:10:00,108.89,108.91,108.52,108.53,18679.0,98.2195,98.2376,97.8858,97.8948,18679.0
2016-04-11 10:20:00,108.52,108.58,108.49,108.55,20153.0,97.8858,97.9399,97.8587,97.9128,20153.0
2016-04-11 10:30:00,108.53,108.6,108.5,108.56,24521.0,97.8948,97.9579,97.8677,97.9218,24521.0
2016-04-11 10:40:00,108.55,108.55,108.24,108.5,24804.0,97.9128,97.9128,97.6332,97.8677,24804.0
2016-04-11 10:50:00,108.51,108.63,108.28,108.31,23019.0,97.8767,97.985,97.6693,97.6963,23019.0
2016-04-11 11:00:00,108.29,108.4,108.28,108.36,21303.0,97.6783,97.7775,97.6693,97.7414,21303.0
2016-04-11 11:10:00,108.38,108.48,108.38,108.47,14773.0,97.7595,97.8497,97.7595,97.8407,14773.0
2016-04-11 11:20:00,108.46,108.6,108.45,108.56,15894.0,97.8316,97.9579,97.8226,97.9218,15894.0
2016-04-11 11:30:00,108.53,108.55,108.33,108.46,27091.0,97.8948,97.9128,97.7144,97.8316,27091.0
2016-04-11 11:40:00,108.45,108.49,108.32,108.47,16435.0,97.8226,97.8587,97.7054,97.8407,16435.0
2016-04-11 11:50:00,108.49,108.51,108.29,108.34,13622.0,97.8587,97.8767,97.6783,97.7234,13622.0
2016-04-11 12:00:00,108.34,108.38,108.29,108.36,14538.0,97.7234,97.7595,97.6783,97.7414,14538.0
2016-04-11 12:10:00,108.36,108.51,108.34,108.51,13653.0,97.7414,97.8767,97.7234,97.8767,13653.0
2016-04-11 12:20:00,108.52,108.53,108.39,108.51,17314.0,97.8858,97.8948,97.7685,97.8767,17314.0
2016-04-11 12:30:00,108.51,108.53,108.41,108.51,15885.0,97.8767,97.8948,97.7865,97.8767,15885.0
2016-04-11 12:40:00,108.5,108.57,108.48,108.55,13982.0,97.8677,97.9309,97.8497,97.9128,13982.0
2016-04-11 12:50:00,108.54,108.66,108.54,108.64,19137.0,97.9038,98.012,97.9038,97.994,19137.0
2016-04-11 13:00:00,108.63,108.63,108.49,108.61,18991.0,97.985,97.985,97.8587,97.9669,18991.0
2016-04-11 13:10:00,108.61,108.69,108.51,108.53,15163.0,97.9669,98.0391,97.8767,97.8948,15163.0
2016-04-11 13:20:00,108.52,108.55,108.42,108.52,23770.0,97.8858,97.9128,97.7956,97.8858,23770.0
2016-04-11 13:30:00,108.51,108.58,108.43,108.44,17418.0,97.8767,97.9399,97.8046,97.8136,17418.0
2016-04-11 13:40:00,108.45,108.51,108.38,108.38,32384.0,97.8226,97.8767,97.7595,97.7595,32384.0
2016-04-11 13:50:00,108.42,108.51,108.35,108.4,35943.0,97.7956,97.8767,97.7324,97.7775,35943.0
2016-04-11 14:00:00,108.4,108.51,108.37,108.38,50836.0,97.7775,97.8767,97.7505,97.7595,50836.0
2016-04-11 14:10:00,108.37,108.48,108.36,108.48,37201.0,97.7505,97.8497,97.7414,97.8497,37201.0
2016-04-11 14:20:00,108.5,108.54,108.43,108.44,23431.0,97.8677,97.9038,97.8046,97.8136,23431.0
2016-04-11 14:30:00,108.44,108.6,108.4,108.6,30768.0,97.8136,97.9579,97.7775,97.9579,30768.0
2016-04-11 14:40:00,108.59,108.6,108.49,108.56,18853.0,97.9489,97.9579,97.8587,97.9218,18853.0
2016-04-11 14:50:00,108.57,108.65,108.47,108.51,22654.0,97.9309,98.003,97.8407,97.8767,22654.0
2016-04-11 15:00:00,108.56,108.56,108.38,108.39,33225.0,97.9218,97.9218,97.7595,97.7685,33225.0
2016-04-11 15:10:00,108.38,108.38,108.21,108.23,26243.0,97.7595,97.7595,97.6061,97.6242,26243.0
2016-04-11 15:20:00,108.24,108.36,108.21,108.23,35077.0,97.6332,97.7414,97.6061,97.6242,35077.0
2016-04-11 15:30:00,108.24,108.32,108.21,108.28,51508.0,97.6332,97.7054,97.6061,97.6693,51508.0
2016-04-11 15:40:00,108.28,108.33,108.2,108.25,72280.0,97.6693,97.7144,97.5971,97.6422,72280.0
2016-04-11 15:50:00,108.24,108.35,108.17,108.25,246224.0,97.6332,97.7324,97.5701,97.6422,246224.0
2016-04-12 09:30:00,108.14,108.8,108.14,108.64,46770.0,97.543,98.1383,97.543,97.994,46770.0
2016-04-12 09:40:00,108.64,108.83,108.56,108.62,17037.0,97.994,98.1654,97.9218,97.976,17037.0
2016-04-12 09:50:00,108.61,108.69,108.45,108.46,26901.0,97.9669,98.0391,97.8226,97.8316,26901.0
2016-04-12 10:00:00,108.42,108.69,108.36,108.57,39211.0,97.7956,98.0391,97.7414,97.9309,39211.0
2016-04-12 10:10:00,108.55,108.67,108.36,108.45,12475.0,97.9128,98.0211,97.7414,97.8226,12475.0
2016-04-12 10:20:00,108.5,108.55,108.37,108.5,16703.0,97.8677,97.9128,97.7505,97.8677,16703.0
2016-04-12 10:30:00,108.48,108.82,108.47,108.59,20586.0,97.8497,98.1564,97.8407,97.9489,20586.0
2016-04-12 10:40:00,108.62,108.71,108.58,108.61,11004.0,97.976,98.0571,97.9399,97.9669,11004.0
2016-04-12 10:50:00,108.66,109.05,108.66,109.05,48736.0,98.012,98.3638,98.012,98.3638,48736.0
2016-04-12 11:00:00,109.07,109.08,108.81,108.98,33524.0,98.3819,98.3909,98.1474,98.3007,33524.0
2016-04-12 11:10:00,109.0,109.0,108.84,108.94,22804.0,98.3187,98.3187,98.1744,98.2646,22804.0
2016-04-12 11:20:00,108.99,108.99,108.77,108.8,13131.0,98.3097,98.3097,98.1113,98.1383,13131.0
2016-04-12 11:30:00,108.8,108.85,108.74,108.75,19523.0,98.1383,98.1834,98.0842,98.0932,19523.0
2016-04-12 11:40:00,108.76,108.78,108.65,108.65,19091.0,98.1022,98.1203,98.003,98.003,19091.0
2016-04-12 11:50:00,108.65,108.72,108.65,108.66,20089.0,98.003,98.0662,98.003,98.012,20089.0
2016-04-12 12:00:00,108.67,108.69,108.44,108.56,20334.0,98.0211,98.0391,97.8136,97.9218,20334.0
2016-04-12 12:10:00,108.56,108.75,108.56,108.74,17840.0,97.9218,98.0932,97.9218,98.0842,17840.0
2016-04-12 12:20:00,108.7,108.82,108.7,108.82,11599.0,98.0481,98.1564,98.0481,98.1564,11599.0
2016-04-12 12:30:00,108.83,108.92,108.83,108.9,11360.0,98.1654,98.2466,98.1654,98.2285,11360.0
2016-04-12 12:40:00,108.93,108.99,108.83,108.86,12496.0,98.2556,98.3097,98.1654,98.1925,12496.0
2016-04-12 12:50:00,108.83,109.06,108.82,108.99,18717.0,98.1654,98.3729,98.1564,98.3097,18717.0
2016-04-12 13:00:00,108.99,109.05,108.89,108.97,27305.0,98.3097,98.3638,98.2195,98.2917,27305.0
2016-04-12 13:10:00,108.99,109.03,108.94,108.98,19969.0,98.3097,98.3458,98.2646,98.3007,19969.0
2016-04-12 13:20:00,108.98,109.08,108.94,109.0,19110.0,98.3007,98.3909,98.2646,98.3187,19110.0
2016-04-12 13:30:00,109.01,109.15,109.01,109.11,32002.0,98.3278,98.454,98.3278,98.418,32002.0
2016-04-12 13:40:00,109.09,109.29,109.08,109.26,23463.0,98.3999,98.5803,98.3909,98.5533,23463.0
2016-04-12 13:50:00,109.25,109.36,109.14,109.36,29961.0,98.5442,98.6435,98.445,98.6435,29961.0
2016-04-12 14:00:00,109.34,109.35,109.07,109.11,20596.0,98.6254,98.6344,98.3819,98.418,20596.0
2016-04-12 14:10:00,109.12,109.22,109.1,109.11,13245.0,98.427,98.5172,98.4089,98.418,13245.0
2016-04-12 14:20:00,109.11,109.17,109.02,109.17,28027.0,98.418,98.4721,98.3368,98.4721,28027.0
2016-04-12 14:30:00,109.17,109.22,109.09,109.22,23005.0,98.4721,98.5172,98.3999,98.5172,23005.0
2016-04-12 14:40:00,109.19,109.24,109.15,109.16,9718.0,98.4901,98.5352,98.454,98.4631,9718.0
2016-04-12 14:50:00,109.14,109.24,109.14,109.23,15582.0,98.445,98.5352,98.445,98.5262,15582.0
2016-04-12 15:00:00,109.23,109.42,109.23,109.38,18635.0,98.5262,98.6976,98.5262,98.6615,18635.0
2016-04-12 15:10:00,109.38,109.44,109.35,109.39,15066.0,98.6615,98.7156,98.6344,98.6705,15066.0
2016-04-12 15:20:00,109.39,109.43,109.29,109.32,22928.0,98.6705,98.7066,98.5803,98.6074,22928.0
2016-04-12 15:30:00,109.32,109.46,109.3,109.33,37388.0,98.6074,98.7337,98.5893,98.6164,37388.0
2016-04-12 15:40:00,109.31,109.45,109.24,109.25,52538.0,98.5984,98.7246,98.5352,98.5442,52538.0
2016-04-12 15:50:00,109.25,109.46,109.18,109.45,133515.0,98.5442,98.7337,98.4811,98.7246,133515.0
2016-04-13 09:30:00,109.26,109.93,109.26,109.7,73495.0,98.5533,99.1576,98.5533,98.9501,73495.0
2016-04-13 09:40:00,109.68,109.72,109.33,109.46,73515.0,98.9321,98.9682,98.6164,98.7337,73515.0
2016-04-13 09:50:00,109.47,109.66,109.3,109.51,62966.0,98.7427,98.9141,98.5893,98.7788,62966.0
2016-04-13 10:00:00,109.5,109.78,109.45,109.75,37435.0,98.7697,99.0223,98.7246,98.9952,37435.0
2016-04-13 10:10:00,109.76,109.9,109.69,109.69,36810.0,99.0043,99.1305,98.9411,98.9411,36810.0
2016-04-13 10:20:00,109.68,109.68,109.46,109.46,67291.0,98.9321,98.9321,98.7337,98.7337,67291.0
2016-04-13 10:30:00,109.49,109.6,109.39,109.5,33537.0,98.7607,98.8599,98.6705,98.7697,33537.0
2016-04-13 10:40:00,109.48,109.48,109.4,109.43,25433.0,98.7517,98.7517,98.6795,98.7066,25433.0
2016-04-13 10:50:00,109.4,109.6,109.4,109.46,39153.0,98.6795,98.8599,98.6795,98.7337,39153.0
2016-04-13 11:00:00,109.45,109.47,109.1,109.19,35925.0,98.7246,98.7427,98.4089,98.4901,35925.0
2016-04-13 11:10:00,109.2,109.38,109.15,109.26,33786.0,98.4991,98.6615,98.454,98.5533,33786.0
2016-04-13 11:20:00,109.26,109.3,109.15,109.3,13362.0,98.5533,98.5893,98.454,98.5893,13362.0
2016-04-13 11:30:00,109.32,109.49,109.32,109.44,13733.0,98.6074,98.7607,98.6074,98.7156,13733.0
2016-04-13 11:40:00,109.46,109.48,109.23,109.23,13220.0,98.7337,98.7517,98.5262,98.5262,13220.0
2016-04-13 11:50:00,109.24,109.25,109.15,109.17,30021.0,98.5352,98.5442,98.454,98.4721,30021.0
2016-04-13 12:00:00,109.18,109.24,109.13,109.2,28995.0,98.4811,98.5352,98.436,98.4991,28995.0
2016-04-13 12:10:00,109.2,109.28,109.19,109.2,25200.0,98.4991,98.5713,98.4901,98.4991,25200.0
2016-04-13 12:20:00,109.22,109.33,109.19,109.26,11641.0,98.5172,98.6164,98.4901,98.5533,11641.0
2016-04-13 12:30:00,109.26,109.27,109.2,109.23,9752.0,98.5533,98.5623,98.4991,98.5262,9752.0
2016-04-13 12:40:00,109.21,109.33,109.2,109.27,24288.0,98.5082,98.6164,98.4991,98.5623,24288.0
2016-04-13 12:50:00,109.25,109.26,109.19,109.2,29438.0,98.5442,98.5533,98.4901,98.4991,29438.0
2016-04-13 13:00:00,109.2,109.22,109.0,109.12,33181.0,98.4991,98.5172,98.3187,98.427,33181.0
2016-04-13 13:10:00,109.11,109.23,109.09,109.22,24623.0,98.418,98.5262,98.3999,98.5172,24623.0
2016-04-13 13:20:00,109.22,109.23,109.19,109.2,11587.0,98.5172,98.5262,98.4901,98.4991,11587.0
2016-04-13 13:30:00,109.2,109.39,109.2,109.39,19555.0,98.4991,98.6705,98.4991,98.6705,19555.0
2016-04-13 13:40:00,109.4,109.43,109.37,109.4,9453.0,98.6795,98.7066,98.6525,98.6795,9453.0
2016-04-13 13:50:00,109.4,109.54,109.4,109.54,20260.0,98.6795,98.8058,98.6795,98.8058,20260.0
2016-04-13 14:00:00,109.51,109.65,109.48,109.64,21838.0,98.7788,98.905,98.7517,98.896,21838.0
2016-04-13 14:10:00,109.63,109.67,109.5,109.54,16714.0,98.887,98.9231,98.7697,98.8058,16714.0
2016-04-13 14:20:00,109.54,109.57,109.51,109.52,15581.0,98.8058,98.8329,98.7788,98.7878,15581.0
2016-04-13 14:30:00,109.53,109.74,109.53,109.72,15337.0,98.7968,98.9862,98.7968,98.9682,15337.0
2016-04-13 14:40:00,109.7,109.71,109.64,109.68,13522.0,98.9501,98.9592,98.896,98.9321,13522.0
2016-04-13 14:50:00,109.68,109.68,109.59,109.66,16709.0,98.9321,98.9321,98.8509,98.9141,16709.0
2016-04-13 15:00:00,109.64,109.76,109.64,109.7,19789.0,98.896,99.0043,98.896,98.9501,19789.0
2016-04-13 15:10:00,109.71,109.75,109.67,109.7,16134.0,98.9592,98.9952,98.9231,98.9501,16134.0
2016-04-13 15:20:00,109.7,109.73,109.63,109.71,17235.0,98.9501,98.9772,98.887,98.9592,17235.0
2016-04-13 15:30:00,109.71,109.81,109.58,109.66,36105.0,98.9592,99.0494,98.8419,98.9141,36105.0
2016-04-13 15:40:00,109.66,109.66,109.5,109.52,56291.0,98.9141,98.9141,98.7697,98.7878,56291.0
2016-04-13 15:50:00,109.52,109.7,109.51,109.62,74764.0,98.7878,98.9501,98.7788,98.878,74764.0
2016-04-14 09:30:00,109.88,109.95,109.57,109.85,27585.0,99.1125,99.1756,98.8329,99.0854,27585.0
2016-04-14 09:40:00,109.85,110.0,109.78,109.79,48290.0,99.0854,99.2207,99.0223,99.0313,48290.0
2016-04-14 09:50:00,109.8,109.81,109.56,109.65,37196.0,99.0403,99.0494,98.8239,98.905,37196.0
2016-04-14 10:00:00,109.62,109.72,109.58,109.62,16748.0,98.878,98.9682,98.8419,98.878,16748.0
2016-04-14 10:10:00,109.61,109.75,109.56,109.56,14415.0,98.869,98.9952,98.8239,98.8239,14415.0
2016-04-14 10:20:00,109.58,109.66,109.57,109.59,16948.0,98.8419,98.9141,98.8329,98.8509,16948.0
2016-04-14 10:30:00,109.61,109.7,109.57,109.66,14327.0,98.869,98.9501,98.8329,98.9141,14327.0
2016-04-14 10:40:00,109.67,109.74,109.64,109.64,10795.0,98.9231,98.9862,98.896,98.896,10795.0
2016-04-14 10:50:00,109.64,109.89,109.64,109.87,15320.0,98.896,99.1215,98.896,99.1035,15320.0
2016-04-14 11:00:00,109.87,109.9,109.77,109.77,21156.0,99.1035,99.1305,99.0133,99.0133,21156.0
2016-04-14 11:10:00,109.77,109.84,109.75,109.84,13852.0,99.0133,99.0764,98.9952,99.0764,13852.0
2016-04-14 11:20:00,109.81,109.89,109.75,109.86,16476.0,99.0494,99.1215,98.9952,99.0945,16476.0
2016-04-14 11:30:00,109.86,110.09,109.86,109.97,23215.0,99.0945,99.3019,99.0945,99.1937,23215.0
2016-04-14 11:40:00,109.98,110.08,109.94,110.06,12750.0,99.2027,99.2929,99.1666,99.2749,12750.0
2016-04-14 11:50:00,110.05,110.08,110.0,110.07,11881.0,99.2658,99.2929,99.2207,99.2839,11881.0
2016-04-14 12:00:00,110.09,110.13,110.0,110.03,9478.0,99.3019,99.338,99.2207,99.2478,9478.0
2016-04-14 12:10:00,110.04,110.18,110.01,110.16,11502.0,99.2568,99.3831,99.2298,99.3651,11502.0
2016-04-14 12:20:00,110.16,110.22,110.06,110.22,10408.0,99.3651,99.4192,99.2749,99.4192,10408.0
2016-04-14 12:30:00,110.19,110.25,110.14,110.25,8766.0,99.3921,99.4462,99.347,99.4462,8766.0
2016-04-14 12:40:00,110.27,110.3,110.18,110.21,24963.0,99.4643,99.4913,99.3831,99.4102,24963.0
2016-04-14 12:50:00,110.24,110.28,110.2,110.25,5991.0,99.4372,99.4733,99.4011,99.4462,5991.0
2016-04-14 13:00:00,110.25,110.41,110.23,110.4,11086.0,99.4462,99.5906,99.4282,99.5815,11086.0
2016-04-14 13:10:00,110.41,110.41,110.31,110.35,10682.0,99.5906,99.5906,99.5004,99.5364,10682.0
2016-04-14 13:20:00,110.37,110.39,110.26,110.27,7626.0,99.5545,99.5725,99.4553,99.4643,7626.0
2016-04-14 13:30:00,110.27,110.3,110.16,110.17,13255.0,99.4643,99.4913,99.3651,99.3741,13255.0
2016-04-14 13:40:00,110.16,110.25,110.1,110.13,12612.0,99.3651,99.4462,99.3109,99.338,12612.0
2016-04-14 13:50:00,110.11,110.11,110.04,110.05,12871.0,99.32,99.32,99.2568,99.2658,12871.0
2016-04-14 14:00:00,110.04,110.04,110.0,110.03,26151.0,99.2568,99.2568,99.2207,99.2478,26151.0
2016-04-14 14:10:00,110.03,110.03,109.87,109.88,15228.0,99.2478,99.2478,99.1035,99.1125,15228.0
2016-04-14 14:20:00,109.87,109.93,109.87,109.9,10656.0,99.1035,99.1576,99.1035,99.1305,10656.0
2016-04-14 14:30:00,109.9,109.9,109.75,109.81,13826.0,99.1305,99.1305,98.9952,99.0494,13826.0
2016-04-14 14:40:00,109.82,109.91,109.81,109.91,14296.0,99.0584,99.1396,99.0494,99.1396,14296.0
2016-04-14 14:50:00,109.9,110.04,109.89,109.94,14131.0,99.1305,99.2568,99.1215,99.1666,14131.0
2016-04-14 15:00:00,109.96,110.0,109.92,110.0,15679.0,99.1847,99.2207,99.1486,99.2207,15679.0
2016-04-14 15:10:00,110.0,110.07,109.99,110.03,21315.0,99.2207,99.2839,99.2117,99.2478,21315.0
2016-04-14 15:20:00,110.02,110.04,109.99,110.01,15736.0,99.2388,99.2568,99.2117,99.2298,15736.0
2016-04-14 15:30:00,110.0,110.12,110.0,110.06,29660.0,99.2207,99.329,99.2207,99.2749,29660.0
2016-04-14 15:40:00,110.05,110.09,109.99,110.01,51729.0,99.2658,99.3019,99.2117,99.2298,51729.0
2016-04-14 15:50:00,110.01,110.15,110.01,110.09,118670.0,99.2298,99.356,99.2298,99.3019,118670.0
2016-04-15 09:30:00,109.91,110.09,109.49,109.49,172472.0,99.1396,99.3019,98.7607,98.7607,172472.0
2016-04-15 09:40:00,109.54,109.79,109.41,109.5,45549.0,98.8058,99.0313,98.6886,98.7697,45549.0
2016-04-15 09:50:00,109.48,109.54,109.41,109.42,19728.0,98.7517,98.8058,98.6886,98.6976,19728.0
2016-04-15 10:00:00,109.42,109.42,109.2,109.26,28138.0,98.6976,98.6976,98.4991,98.5533,28138.0
2016-04-15 10:10:00,109.22,109.31,109.17,109.21,26331.0,98.5172,98.5984,98.4721,98.5082,26331.0
2016-04-15 10:20:00,109.23,109.26,109.05,109.1,43363.0,98.5262,98.5533,98.3638,98.4089,43363.0
2016-04-15 10:30:00,109.08,109.34,108.97,109.25,61791.0,98.3909,98.6254,98.2917,98.5442,61791.0
2016-04-15 10:40:00,109.25,109.27,109.16,109.2,20915.0,98.5442,98.5623,98.4631,98.4991,20915.0
2016-04-15 10:50:00,109.19,109.23,109.1,109.14,29073.0,98.4901,98.5262,98.4089,98.445,29073.0
2016-04-15 11:00:00,109.16,109.19,109.0,109.14,39910.0,98.4631,98.4901,98.3187,98.445,39910.0
2016-04-15 11:10:00,109.12,109.15,108.94,108.96,14894.0,98.427,98.454,98.2646,98.2827,14894.0
2016-04-15 11:20:00,108.96,109.25,108.96,109.18,49028.0,98.2827,98.5442,98.2827,98.4811,49028.0
2016-04-15 11:30:00,109.19,109.2,109.1,109.12,29655.0,98.4901,98.4991,98.4089,98.427,29655.0
2016-04-15 11:40:00,109.12,109.23,109.12,109.15,15608.0,98.427,98.5262,98.427,98.454,15608.0
2016-04-15 11:50:00,109.15,109.17,109.11,109.13,28110.0,98.454,98.4721,98.418,98.436,28110.0
2016-04-15 12:00:00,109.14,109.24,109.12,109.15,24770.0,98.445,98.5352,98.427,98.454,24770.0
2016-04-15 12:10:00,109.15,109.18,109.12,109.13,29093.0,98.454,98.4811,98.427,98.436,29093.0
2016-04-15 12:20:00,109.11,109.13,109.07,109.13,11167.0,98.418,98.436,98.3819,98.436,11167.0
2016-04-15 12:30:00,109.13,109.18,109.11,109.16,7405.0,98.436,98.4811,98.418,98.4631,7405.0
2016-04-15 12:40:00,109.15,109.16,109.1,109.15,27436.0,98.454,98.4631,98.4089,98.454,27436.0
2016-04-15 12:50:00,109.16,109.27,109.15,109.21,19705.0,98.4631,98.5623,98.454,98.5082,19705.0
2016-04-15 13:00:00,109.24,109.24,109.15,109.2,15510.0,98.5352,98.5352,98.454,98.4991,15510.0
2016-04-15 13:10:00,109.21,109.32,109.15,109.27,20021.0,98.5082,98.6074,98.454,98.5623,20021.0
2016-04-15 13:20:00,109.28,109.36,109.28,109.35,21385.0,98.5713,98.6435,98.5713,98.6344,21385.0
2016-04-15 13:30:00,109.35,109.36,109.21,109.22,20532.0,98.6344,98.6435,98.5082,98.5172,20532.0
2016-04-15 13:40:00,109.21,109.33,109.21,109.25,18254.0,98.5082,98.6164,98.5082,98.5442,18254.0
2016-04-15 13:50:00,109.23,109.25,109.14,109.16,11957.0,98.5262,98.5442,98.445,98.4631,11957.0
2016-04-15 14:00:00,109.15,109.27,109.14,109.15,26114.0,98.454,98.5623,98.445,98.454,26114.0
2016-04-15 14:10:00,109.15,109.3,109.11,109.28,41019.0,98.454,98.5893,98.418,98.5713,41019.0
2016-04-15 14:20:00,109.28,109.35,109.24,109.33,14302.0,98.5713,98.6344,98.5352,98.6164,14302.0
2016-04-15 14:30:00,109.31,109.36,109.24,109.29,13753.0,98.5984,98.6435,98.5352,98.5803,13753.0
2016-04-15 14:40:00,109.31,109.37,109.28,109.34,16784.0,98.5984,98.6525,98.5713,98.6254,16784.0
2016-04-15 14:50:00,109.34,109.61,109.34,109.61,28574.0,98.6254,98.869,98.6254,98.869,28574.0
2016-04-15 15:00:00,109.61,109.61,109.52,109.56,20229.0,98.869,98.869,98.7878,98.8239,20229.0
2016-04-15 15:10:00,109.56,109.61,109.52,109.56,23997.0,98.8239,98.869,98.7878,98.8239,23997.0
2016-04-15 15:20:00,109.55,109.81,109.55,109.78,47291.0,98.8148,99.0494,98.8148,99.0223,47291.0
2016-04-15 15:30:00,109.76,109.81,109.63,109.64,36271.0,99.0043,99.0494,98.887,98.896,36271.0
2016-04-15 15:40:00,109.63,109.71,109.61,109.63,45400.0,98.887,98.9592,98.869,98.887,45400.0
2016-04-15 15:50:00,109.64,109.87,109.64,109.78,111678.0,98.896,99.1035,98.896,99.0223,111678.0
2016-04-18 09:30:00,109.76,109.88,109.46,109.77,40545.0,99.0043,99.1125,98.7337,99.0133,40545.0
2016-04-18 09:40:00,109.79,109.99,109.44,109.58,19853.0,99.0313,99.2117,98.7156,98.8419,19853.0
2016-04-18 09:50:00,109.57,109.57,109.2,109.22,9590.0,98.8329,98.8329,98.4991,98.5172,9590.0
2016-04-18 10:00:00,109.22,109.51,109.22,109.45,18615.0,98.5172,98.7788,98.5172,98.7246,18615.0
2016-04-18 10:10:00,109.42,109.47,109.27,109.44,17414.0,98.6976,98.7427,98.5623,98.7156,17414.0
2016-04-18 10:20:00,109.45,109.51,109.29,109.48,37095.0,98.7246,98.7788,98.5803,98.7517,37095.0
2016-04-18 10:30:00,109.48,109.77,109.48,109.74,19069.0,98.7517,99.0133,98.7517,98.9862,19069.0
2016-04-18 10:40:00,109.75,110.11,109.75,110.09,16817.0,98.9952,99.32,98.9952,99.3019,16817.0
2016-04-18 10:50:00,110.1,110.11,109.95,109.98,32879.0,99.3109,99.32,99.1756,99.2027,32879.0
2016-04-18 11:00:00,109.95,110.03,109.82,109.82,32143.0,99.1756,99.2478,99.0584,99.0584,32143.0
2016-04-18 11:10:00,109.86,110.02,109.85,109.97,29012.0,99.0945,99.2388,99.0854,99.1937,29012.0
2016-04-18 11:20:00,109.96,110.09,109.93,109.95,26687.0,99.1847,99.3019,99.1576,99.1756,26687.0
2016-04-18 11:30:00,109.94,109.94,109.79,109.83,17459.0,99.1666,99.1666,99.0313,99.0674,17459.0
2016-04-18 11:40:00,109.83,109.97,109.81,109.93,21209.0,99.0674,99.1937,99.0494,99.1576,21209.0
2016-04-18 11:50:00,109.94,109.96,109.82,109.9,11049.0,99.1666,99.1847,99.0584,99.1305,11049.0
2016-04-18 12:00:00,109.9,109.91,109.82,109.85,18178.0,99.1305,99.1396,99.0584,99.0854,18178.0
2016-04-18 12:10:00,109.87,109.97,109.83,109.9,15545.0,99.1035,99.1937,99.0674,99.1305,15545.0
2016-04-18 12:20:00,109.9,109.99,109.89,109.94,10900.0,99.1305,99.2117,99.1215,99.1666,10900.0
2016-04-18 12:30:00,109.91,110.18,109.88,110.15,17835.0,99.1396,99.3831,99.1125,99.356,17835.0
2016-04-18 12:40:00,110.15,110.23,110.14,110.21,12287.0,99.356,99.4282,99.347,99.4102,12287.0
2016-04-18 12:50:00,110.23,110.23,110.12,110.14,12799.0,99.4282,99.4282,99.329,99.347,12799.0
2016-04-18 13:00:00,110.14,110.14,110.02,110.12,12535.0,99.347,99.347,99.2388,99.329,12535.0
2016-04-18 13:10:00,110.13,110.13,110.04,110.05,15988.0,99.338,99.338,99.2568,99.2658,15988.0
2016-04-18 13:20:00,110.06,110.15,110.04,110.13,13330.0,99.2749,99.356,99.2568,99.338,13330.0
2016-04-18 13:30:00,110.12,110.15,110.08,110.12,15849.0,99.329,99.356,99.2929,99.329,15849.0
2016-04-18 13:40:00,110.12,110.35,110.12,110.32,15813.0,99.329,99.5364,99.329,99.5094,15813.0
2016-04-18 13:50:00,110.31,110.33,110.25,110.32,13430.0,99.5004,99.5184,99.4462,99.5094,13430.0
2016-04-18 14:00:00,110.31,110.31,110.17,110.19,14231.0,99.5004,99.5004,99.3741,99.3921,14231.0
2016-04-18 14:10:00,110.18,110.3,110.17,110.27,12148.0,99.3831,99.4913,99.3741,99.4643,12148.0
2016-04-18 14:20:00,110.28,110.36,110.25,110.25,16232.0,99.4733,99.5455,99.4462,99.4462,16232.0
2016-04-18 14:30:00,110.24,110.35,110.17,110.32,14445.0,99.4372,99.5364,99.3741,99.5094,14445.0
2016-04-18 14:40:00,110.32,110.5,110.31,110.48,29806.0,99.5094,99.6717,99.5004,99.6537,29806.0
2016-04-18 14:50:00,110.48,110.52,110.43,110.51,16485.0,99.6537,99.6898,99.6086,99.6808,16485.0
2016-04-18 15:00:00,110.5,110.5,110.4,110.42,17091.0,99.6717,99.6717,99.5815,99.5996,17091.0
2016-04-18 15:10:00,110.41,110.43,110.36,110.37,16409.0,99.5906,99.6086,99.5455,99.5545,16409.0
2016-04-18 15:20:00,110.37,110.37,110.28,110.34,17110.0,99.5545,99.5545,99.4733,99.5274,17110.0
2016-04-18 15:30:00,110.33,110.51,110.31,110.44,35628.0,99.5184,99.6808,99.5004,99.6176,35628.0
2016-04-18 15:40:00,110.44,110.52,110.39,110.39,42599.0,99.6176,99.6898,99.5725,99.5725,42599.0
2016-04-18 15:50:00,110.39,110.42,110.34,110.39,60725.0,99.5725,99.5996,99.5274,99.5725,60725.0
2016-04-19 09:30:00,110.44,110.98,110.44,110.64,48778.0,99.6176,100.1047,99.6176,99.798,48778.0
2016-04-19 09:40:00,110.6,110.75,110.38,110.47,33923.0,99.7619,99.8972,99.5635,99.6447,33923.0
2016-04-19 09:50:00,110.48,110.48,110.2,110.34,18850.0,99.6537,99.6537,99.4011,99.5274,18850.0
2016-04-19 10:00:00,110.34,110.35,110.18,110.2,22599.0,99.5274,99.5364,99.3831,99.4011,22599.0
2016-04-19 10:10:00,110.2,110.2,110.06,110.11,17964.0,99.4011,99.4011,99.2749,99.32,17964.0
2016-04-19 10:20:00,110.11,110.13,109.96,109.97,9015.0,99.32,99.338,99.1847,99.1937,9015.0
2016-04-19 10:30:00,109.95,109.98,109.66,109.69,14809.0,99.1756,99.2027,98.9141,98.9411,14809.0
2016-04-19 10:40:00,109.7,109.74,109.68,109.71,17194.0,98.9501,98.9862,98.9321,98.9592,17194.0
2016-04-19 10:50:00,109.71,109.91,109.71,109.82,62229.0,98.9592,99.1396,98.9592,99.0584,62229.0
2016-04-19 11:00:00,109.82,109.89,109.75,109.89,36795.0,99.0584,99.1215,98.9952,99.1215,36795.0
2016-04-19 11:10:00,109.87,109.89,109.78,109.81,14864.0,99.1035,99.1215,99.0223,99.0494,14864.0
2016-04-19 11:20:00,109.81,109.86,109.74,109.74,17072.0,99.0494,99.0945,98.9862,98.9862,17072.0
2016-04-19 11:30:00,109.76,109.81,109.66,109.81,15109.0,99.0043,99.0494,98.9141,99.0494,15109.0
2016-04-19 11:40:00,109.81,109.81,109.62,109.63,20443.0,99.0494,99.0494,98.878,98.887,20443.0
2016-04-19 11:50:00,109.62,109.63,109.48,109.51,14241.0,98.878,98.887,98.7517,98.7788,14241.0
2016-04-19 12:00:00,109.52,109.58,109.46,109.51,18009.0,98.7878,98.8419,98.7337,98.7788,18009.0
2016-04-19 12:10:00,109.5,109.61,109.5,109.56,17598.0,98.7697,98.869,98.7697,98.8239,17598.0
2016-04-19 12:20:00,109.55,109.59,109.47,109.48,22198.0,98.8148,98.8509,98.7427,98.7517,22198.0
2016-04-19 12:30:00,109.48,109.51,109.46,109.49,11515.0,98.7517,98.7788,98.7337,98.7607,11515.0
2016-04-19 12:40:00,109.5,109.5,109.25,109.27,26002.0,98.7697,98.7697,98.5442,98.5623,26002.0
2016-04-19 12:50:00,109.26,109.48,109.24,109.46,14935.0,98.5533,98.7517,98.5352,98.7337,14935.0
2016-04-19 13:00:00,109.46,109.72,109.46,109.67,35976.0,98.7337,98.9682,98.7337,98.9231,35976.0
2016-04-19 13:10:00,109.66,109.73,109.59,109.59,19851.0,98.9141,98.9772,98.8509,98.8509,19851.0
2016-04-19 13:20:00,109.6,109.65,109.47,109.47,17968.0,98.8599,98.905,98.7427,98.7427,17968.0
2016-04-19 13:30:00,109.47,109.51,109.42,109.43,16613.0,98.7427,98.7788,98.6976,98.7066,16613.0
2016-04-19 13:40:00,109.43,109.44,109.38,109.41,8856.0,98.7066,98.7156,98.6615,98.6886,8856.0
2016-04-19 13:50:00,109.4,109.42,109.37,109.42,8662.0,98.6795,98.6976,98.6525,98.6976,8662.0
2016-04-19 14:00:00,109.42,109.57,109.42,109.48,22414.0,98.6976,98.8329,98.6976,98.7517,22414.0
2016-04-19 14:10:00,109.48,109.5,109.37,109.37,29745.0,98.7517,98.7697,98.6525,98.6525,29745.0
2016-04-19 14:20:00,109.38,109.42,109.26,109.26,18490.0,98.6615,98.6976,98.5533,98.5533,18490.0
2016-04-19 14:30:00,109.24,109.25,109.05,109.07,27487.0,98.5352,98.5442,98.3638,98.3819,27487.0
2016-04-19 14:40:00,109.09,109.26,109.01,109.09,67043.0,98.3999,98.5533,98.3278,98.3999,67043.0
2016-04-19 14:50:00,109.09,109.13,109.05,109.06,51515.0,98.3999,98.436,98.3638,98.3729,51515.0
2016-04-19 15:00:00,109.07,109.32,109.03,109.28,36799.0,98.3819,98.6074,98.3458,98.5713,36799.0
2016-04-19 15:10:00,109.31,109.51,109.27,109.42,19111.0,98.5984,98.7788,98.5623,98.6976,19111.0
2016-04-19 15:20:00,109.42,109.56,109.38,109.54,22205.0,98.6976,98.8239,98.6615,98.8058,22205.0
2016-04-19 15:30:00,109.55,109.59,109.49,109.59,70160.0,98.8148,98.8509,98.7607,98.8509,70160.0
2016-04-19 15:40:00,109.58,109.67,109.52,109.62,55862.0,98.8419,98.9231,98.7878,98.878,55862.0
2016-04-19 15:50:00,109.62,109.76,109.58,109.73,118450.0,98.878,99.0043,98.8419,98.9772,118450.0
2016-04-20 09:30:00,109.56,110.12,109.35,110.02,32806.0,98.8239,99.329,98.6344,99.2388,32806.0
2016-04-20 09:40:00,109.97,110.67,109.97,110.53,40860.0,99.1937,99.8251,99.1937,99.6988,40860.0
2016-04-20 09:50:00,110.53,110.7,110.26,110.28,43647.0,99.6988,99.8521,99.4553,99.4733,43647.0
2016-04-20 10:00:00,110.24,110.29,110.03,110.19,29257.0,99.4372,99.4823,99.2478,99.3921,29257.0
2016-04-20 10:10:00,110.23,110.27,109.62,109.71,54630.0,99.4282,99.4643,98.878,98.9592,54630.0
2016-04-20 10:20:00,109.67,109.93,109.55,109.85,37639.0,98.9231,99.1576,98.8148,99.0854,37639.0
2016-04-20 10:30:00,109.85,109.89,109.54,109.62,52625.0,99.0854,99.1215,98.8058,98.878,52625.0
2016-04-20 10:40:00,109.63,109.68,109.48,109.61,29632.0,98.887,98.9321,98.7517,98.869,29632.0
2016-04-20 10:50:00,109.59,109.59,109.33,109.51,74812.0,98.8509,98.8509,98.6164,98.7788,74812.0
2016-04-20 11:00:00,109.46,110.0,109.46,109.84,52640.0,98.7337,99.2207,98.7337,99.0764,52640.0
2016-04-20 11:10:00,109.84,110.01,109.78,109.99,40563.0,99.0764,99.2298,99.0223,99.2117,40563.0
2016-04-20 11:20:00,109.99,110.22,109.91,110.03,40599.0,99.2117,99.4192,99.1396,99.2478,40599.0
2016-04-20 11:30:00,110.06,110.08,109.78,109.91,39071.0,99.2749,99.2929,99.0223,99.1396,39071.0
2016-04-20 11:40:00,109.91,110.04,109.84,109.84,16698.0,99.1396,99.2568,99.0764,99.0764,16698.0
2016-04-20 11:50:00,109.84,110.25,109.74,110.19,43976.0,99.0764,99.4462,98.9862,99.3921,43976.0
2016-04-20 12:00:00,110.17,110.23,110.02,110.09,17475.0,99.3741,99.4282,99.2388,99.3019,17475.0
2016-04-20 12:10:00,110.09,110.2,110.06,110.07,23422.0,99.3019,99.4011,99.2749,99.2839,23422.0
2016-04-20 12:20:00,110.07,110.2,110.03,110.19,17440.0,99.2839,99.4011,99.2478,99.3921,17440.0
2016-04-20 12:30:00,110.2,110.27,110.07,110.19,17157.0,99.4011,99.4643,99.2839,99.3921,17157.0
2016-04-20 12:40:00,110.19,110.29,110.15,110.24,18973.0,99.3921,99.4823,99.356,99.4372,18973.0
2016-04-20 12:50:00,110.24,110.37,110.14,110.35,23261.0,99.4372,99.5545,99.347,99.5364,23261.0
2016-04-20 13:00:00,110.35,110.41,110.23,110.28,30537.0,99.5364,99.5906,99.4282,99.4733,30537.0
2016-04-20 13:10:00,110.29,110.43,110.24,110.4,18945.0,99.4823,99.6086,99.4372,99.5815,18945.0
2016-04-20 13:20:00,110.4,110.48,110.33,110.39,16152.0,99.5815,99.6537,99.5184,99.5725,16152.0
2016-04-20 13:30:00,110.42,110.51,110.25,110.25,21042.0,99.5996,99.6808,99.4462,99.4462,21042.0
2016-04-20 13:40:00,110.24,110.59,110.23,110.53,25347.0,99.4372,99.7529,99.4282,99.6988,25347.0
2016-04-20 13:50:00,110.53,110.62,110.5,110.57,37360.0,99.6988,99.78,99.6717,99.7349,37360.0
2016-04-20 14:00:00,110.57,110.67,110.52,110.55,42197.0,99.7349,99.8251,99.6898,99.7168,42197.0
2016-04-20 14:10:00,110.57,110.79,110.54,110.78,35440.0,99.7349,99.9333,99.7078,99.9243,35440.0
2016-04-20 14:20:00,110.78,110.97,110.78,110.88,43767.0,99.9243,100.0957,99.9243,100.0145,43767.0
2016-04-20 14:30:00,110.88,110.95,110.78,110.78,28997.0,100.0145,100.0776,99.9243,99.9243,28997.0
2016-04-20 14:40:00,110.78,110.91,110.78,110.85,23697.0,99.9243,100.0416,99.9243,99.9874,23697.0
2016-04-20 14:50:00,110.86,111.07,110.86,111.07,28833.0,99.9965,100.1859,99.9965,100.1859,28833.0
2016-04-20 15:00:00,111.06,111.17,111.05,111.16,45659.0,100.1769,100.2761,100.1678,100.2671,45659.0
2016-04-20 15:10:00,111.16,111.19,111.07,111.14,42901.0,100.2671,100.2941,100.1859,100.249,42901.0
2016-04-20 15:20:00,111.14,111.25,111.13,111.16,62535.0,100.249,100.3482,100.24,100.2671,62535.0
2016-04-20 15:30:00,111.16,111.16,110.9,110.95,69693.0,100.2671,100.2671,100.0325,100.0776,69693.0
2016-04-20 15:40:00,110.96,110.98,110.77,110.79,77702.0,100.0867,100.1047,99.9153,99.9333,77702.0
2016-04-20 15:50:00,110.77,110.85,110.64,110.76,157711.0,99.9153,99.9874,99.798,99.9063,157711.0
2016-04-21 09:30:00,112.5,113.85,110.91,112.59,145112.0,101.4758,102.6935,100.0416,101.5569,145112.0
2016-04-21 09:40:00,112.54,113.56,111.77,111.81,205183.0,101.5118,102.4319,100.8173,100.8534,205183.0
2016-04-21 09:50:00,111.84,112.29,111.69,111.75,91221.0,100.8804,101.2863,100.7451,100.7992,91221.0
2016-04-21 10:00:00,111.7,111.82,110.75,110.78,168702.0,100.7541,100.8624,99.8972,99.9243,168702.0
2016-04-21 10:10:00,110.8,110.8,109.68,110.4,175112.0,99.9423,99.9423,98.9321,99.5815,175112.0
2016-04-21 10:20:00,110.49,110.78,110.09,110.23,92231.0,99.6627,99.9243,99.3019,99.4282,92231.0
2016-04-21 10:30:00,110.23,110.39,110.03,110.32,60087.0,99.4282,99.5725,99.2478,99.5094,60087.0
2016-04-21 10:40:00,110.32,110.68,110.29,110.41,70028.0,99.5094,99.8341,99.4823,99.5906,70028.0
2016-04-21 10:50:00,110.43,110.95,110.37,110.82,45576.0,99.6086,100.0776,99.5545,99.9604,45576.0
2016-04-21 11:00:00,110.8,110.82,109.82,109.85,60502.0,99.9423,99.9604,99.0584,99.0854,60502.0
2016-04-21 11:10:00,109.84,109.89,109.11,109.27,92689.0,99.0764,99.1215,98.418,98.5623,92689.0
2016-04-21 11:20:00,109.29,109.43,108.93,109.03,92278.0,98.5803,98.7066,98.2556,98.3458,92278.0
2016-04-21 11:30:00,109.04,109.05,108.68,108.96,102834.0,98.3548,98.3638,98.0301,98.2827,102834.0
2016-04-21 11:40:00,108.93,109.46,108.78,109.15,126441.0,98.2556,98.7337,98.1203,98.454,126441.0
2016-04-21 11:50:00,109.13,109.23,108.98,109.08,71144.0,98.436,98.5262,98.3007,98.3909,71144.0
2016-04-21 12:00:00,109.07,109.14,108.55,108.73,46752.0,98.3819,98.445,97.9128,98.0752,46752.0
2016-04-21 12:10:00,108.79,108.79,108.42,108.56,44359.0,98.1293,98.1293,97.7956,97.9218,44359.0
2016-04-21 12:20:00,108.57,108.71,108.46,108.67,33009.0,97.9309,98.0571,97.8316,98.0211,33009.0
2016-04-21 12:30:00,108.73,109.16,108.73,109.04,32558.0,98.0752,98.4631,98.0752,98.3548,32558.0
2016-04-21 12:40:00,109.01,109.37,108.96,109.31,25645.0,98.3278,98.6525,98.2827,98.5984,25645.0
2016-04-21 12:50:00,109.27,109.44,109.26,109.34,24161.0,98.5623,98.7156,98.5533,98.6254,24161.0
2016-04-21 13:00:00,109.35,109.53,109.21,109.23,22112.0,98.6344,98.7968,98.5082,98.5262,22112.0
2016-04-21 13:10:00,109.26,109.31,108.69,108.8,34556.0,98.5533,98.5984,98.0391,98.1383,34556.0
2016-04-21 13:20:00,108.77,108.93,108.53,108.83,33353.0,98.1113,98.2556,97.8948,98.1654,33353.0
2016-04-21 13:30:00,108.83,108.89,108.64,108.67,27384.0,98.1654,98.2195,97.994,98.0211,27384.0
2016-04-21 13:40:00,108.68,108.77,108.49,108.53,24548.0,98.0301,98.1113,97.8587,97.8948,24548.0
2016-04-21 13:50:00,108.53,108.78,108.45,108.73,37716.0,97.8948,98.1203,97.8226,98.0752,37716.0
2016-04-21 14:00:00,108.76,108.8,108.6,108.78,64835.0,98.1022,98.1383,97.9579,98.1203,64835.0
2016-04-21 14:10:00,108.78,108.96,108.73,108.8,37606.0,98.1203,98.2827,98.0752,98.1383,37606.0
2016-04-21 14:20:00,108.79,108.93,108.75,108.93,28991.0,98.1293,98.2556,98.0932,98.2556,28991.0
2016-04-21 14:30:00,108.92,108.93,108.77,108.84,24020.0,98.2466,98.2556,98.1113,98.1744,24020.0
2016-04-21 14:40:00,108.83,108.86,108.76,108.83,28360.0,98.1654,98.1925,98.1022,98.1654,28360.0
2016-04-21 14:50:00,108.85,109.11,108.84,108.99,37108.0,98.1834,98.418,98.1744,98.3097,37108.0
2016-04-21 15:00:00,108.99,109.26,108.98,109.24,43364.0,98.3097,98.5533,98.3007,98.5352,43364.0
2016-04-21 15:10:00,109.24,109.62,109.2,109.26,65386.0,98.5352,98.878,98.4991,98.5533,65386.0
2016-04-21 15:20:00,109.28,109.34,108.96,108.99,45549.0,98.5713,98.6254,98.2827,98.3097,45549.0
2016-04-21 15:30:00,108.97,109.13,108.97,108.98,70436.0,98.2917,98.436,98.2917,98.3007,70436.0
2016-04-21 15:40:00,108.97,109.19,108.97,109.02,124204.0,98.2917,98.4901,98.2917,98.3368,124204.0
2016-04-21 15:50:00,109.05,109.35,108.95,109.31,170328.0,98.3638,98.6344,98.2736,98.5984,170328.0
2016-04-22 09:30:00,109.44,110.06,109.42,109.79,50099.0,98.7156,99.2749,98.6976,99.0313,50099.0
2016-04-22 09:40:00,109.85,109.86,109.42,109.69,53316.0,99.0854,99.0945,98.6976,98.9411,53316.0
2016-04-22 09:50:00,109.67,109.67,109.0,109.34,64731.0,98.9231,98.9231,98.3187,98.6254,64731.0
2016-04-22 10:00:00,109.39,109.57,109.2,109.31,24449.0,98.6705,98.8329,98.4991,98.5984,24449.0
2016-04-22 10:10:00,109.3,109.36,108.82,108.87,48030.0,98.5893,98.6435,98.1564,98.2015,48030.0
2016-04-22 10:20:00,108.89,108.89,108.43,108.63,39128.0,98.2195,98.2195,97.8046,97.985,39128.0
2016-04-22 10:30:00,108.6,108.98,108.59,108.63,36905.0,97.9579,98.3007,97.9489,97.985,36905.0
2016-04-22 10:40:00,108.64,108.66,108.27,108.37,56953.0,97.994,98.012,97.6603,97.7505,56953.0
2016-04-22 10:50:00,108.4,108.68,108.36,108.63,43843.0,97.7775,98.0301,97.7414,97.985,43843.0
2016-04-22 11:00:00,108.64,108.71,108.44,108.54,47335.0,97.994,98.0571,97.8136,97.9038,47335.0
2016-04-22 11:10:00,108.55,108.57,108.5,108.54,31119.0,97.9128,97.9309,97.8677,97.9038,31119.0
2016-04-22 11:20:00,108.52,108.55,108.11,108.13,47689.0,97.8858,97.9128,97.5159,97.534,47689.0
2016-04-22 11:30:00,108.16,108.64,108.16,108.63,34975.0,97.561,97.994,97.561,97.985,34975.0
2016-04-22 11:40:00,108.63,108.77,108.56,108.74,38582.0,97.985,98.1113,97.9218,98.0842,38582.0
2016-04-22 11:50:00,108.75,108.88,108.73,108.8,25609.0,98.0932,98.2105,98.0752,98.1383,25609.0
2016-04-22 12:00:00,108.81,108.81,108.66,108.72,14083.0,98.1474,98.1474,98.012,98.0662,14083.0
2016-04-22 12:10:00,108.74,108.87,108.72,108.83,17139.0,98.0842,98.2015,98.0662,98.1654,17139.0
2016-04-22 12:20:00,108.85,108.85,108.71,108.72,23052.0,98.1834,98.1834,98.0571,98.0662,23052.0
2016-04-22 12:30:00,108.73,108.97,108.71,108.88,18762.0,98.0752,98.2917,98.0571,98.2105,18762.0
2016-04-22 12:40:00,108.88,108.92,108.67,108.7,11858.0,98.2105,98.2466,98.0211,98.0481,11858.0
2016-04-22 12:50:00,108.69,108.69,108.61,108.66,11888.0,98.0391,98.0391,97.9669,98.012,11888.0
2016-04-22 13:00:00,108.69,108.94,108.67,108.93,17939.0,98.0391,98.2646,98.0211,98.2556,17939.0
2016-04-22 13:10:00,108.93,108.93,108.85,108.9,15458.0,98.2556,98.2556,98.1834,98.2285,15458.0
2016-04-22 13:20:00,108.88,108.88,108.76,108.76,12091.0,98.2105,98.2105,98.1022,98.1022,12091.0
2016-04-22 13:30:00,108.74,108.84,108.74,108.81,14732.0,98.0842,98.1744,98.0842,98.1474,14732.0
2016-04-22 13:40:00,108.81,109.15,108.79,109.01,29366.0,98.1474,98.454,98.1293,98.3278,29366.0
2016-04-22 13:50:00,109.02,109.25,108.99,109.25,18993.0,98.3368,98.5442,98.3097,98.5442,18993.0
2016-04-22 14:00:00,109.26,109.28,109.18,109.2,34389.0,98.5533,98.5713,98.4811,98.4991,34389.0
2016-04-22 14:10:00,109.22,109.27,109.14,109.27,29844.0,98.5172,98.5623,98.445,98.5623,29844.0
2016-04-22 14:20:00,109.3,109.47,109.3,109.43,23068.0,98.5893,98.7427,98.5893,98.7066,23068.0
2016-04-22 14:30:00,109.43,109.52,109.42,109.46,39103.0,98.7066,98.7878,98.6976,98.7337,39103.0
2016-04-22 14:40:00,109.46,109.52,109.35,109.52,25523.0,98.7337,98.7878,98.6344,98.7878,25523.0
2016-04-22 14:50:00,109.52,109.56,109.41,109.44,26809.0,98.7878,98.8239,98.6886,98.7156,26809.0
2016-04-22 15:00:00,109.45,109.46,109.32,109.44,32703.0,98.7246,98.7337,98.6074,98.7156,32703.0
2016-04-22 15:10:00,109.44,109.52,109.37,109.37,35905.0,98.7156,98.7878,98.6525,98.6525,35905.0
2016-04-22 15:20:00,109.37,109.5,109.36,109.38,43250.0,98.6525,98.7697,98.6435,98.6615,43250.0
2016-04-22 15:30:00,109.37,109.49,109.28,109.43,84648.0,98.6525,98.7607,98.5713,98.7066,84648.0
2016-04-22 15:40:00,109.42,109.52,109.36,109.47,95834.0,98.6976,98.7878,98.6435,98.7427,95834.0
2016-04-22 15:50:00,109.47,109.51,109.36,109.43,154836.0,98.7427,98.7788,98.6435,98.7066,154836.0
2016-04-25 09:30:00,109.33,109.41,108.88,109.37,43068.0,98.6164,98.6886,98.2105,98.6525,43068.0
2016-04-25 09:40:00,109.29,109.46,109.28,109.38,12826.0,98.5803,98.7337,98.5713,98.6615,12826.0
2016-04-25 09:50:00,109.36,109.53,109.3,109.5,14300.0,98.6435,98.7968,98.5893,98.7697,14300.0
2016-04-25 10:00:00,109.49,109.62,109.17,109.17,23873.0,98.7607,98.878,98.4721,98.4721,23873.0
2016-04-25 10:10:00,109.2,109.28,109.07,109.07,14381.0,98.4991,98.5713,98.3819,98.3819,14381.0
2016-04-25 10:20:00,109.03,109.1,108.94,109.0,19776.0,98.3458,98.4089,98.2646,98.3187,19776.0
2016-04-25 10:30:00,109.0,109.27,108.89,109.18,9182.0,98.3187,98.5623,98.2195,98.4811,9182.0
2016-04-25 10:40:00,109.15,109.27,109.04,109.23,12882.0,98.454,98.5623,98.3548,98.5262,12882.0
2016-04-25 10:50:00,109.23,109.3,109.19,109.2,11144.0,98.5262,98.5893,98.4901,98.4991,11144.0
2016-04-25 11:00:00,109.2,109.23,108.91,108.91,19008.0,98.4991,98.5262,98.2376,98.2376,19008.0
2016-04-25 11:10:00,108.92,109.06,108.92,109.02,18421.0,98.2466,98.3729,98.2466,98.3368,18421.0
2016-04-25 11:20:00,109.04,109.07,108.98,108.98,20836.0,98.3548,98.3819,98.3007,98.3007,20836.0
2016-04-25 11:30:00,108.99,108.99,108.85,108.97,11573.0,98.3097,98.3097,98.1834,98.2917,11573.0
2016-04-25 11:40:00,108.97,109.0,108.91,108.95,8847.0,98.2917,98.3187,98.2376,98.2736,8847.0
2016-04-25 11:50:00,108.93,109.04,108.91,109.03,14129.0,98.2556,98.3548,98.2376,98.3458,14129.0
2016-04-25 12:00:00,109.04,109.18,109.03,109.13,8960.0,98.3548,98.4811,98.3458,98.436,8960.0
2016-04-25 12:10:00,109.13,109.22,109.13,109.22,5848.0,98.436,98.5172,98.436,98.5172,5848.0
2016-04-25 12:20:00,109.24,109.25,109.14,109.16,7737.0,98.5352,98.5442,98.445,98.4631,7737.0
2016-04-25 12:30:00,109.18,109.24,109.17,109.2,4957.0,98.4811,98.5352,98.4721,98.4991,4957.0
2016-04-25 12:40:00,109.2,109.21,109.14,109.17,7554.0,98.4991,98.5082,98.445,98.4721,7554.0
2016-04-25 12:50:00,109.18,109.4,109.18,109.33,13099.0,98.4811,98.6795,98.4811,98.6164,13099.0
2016-04-25 13:00:00,109.34,109.35,109.21,109.21,7757.0,98.6254,98.6344,98.5082,98.5082,7757.0
2016-04-25 13:10:00,109.22,109.36,109.2,109.28,9351.0,98.5172,98.6435,98.4991,98.5713,9351.0
2016-04-25 13:20:00,109.28,109.33,109.17,109.22,20540.0,98.5713,98.6164,98.4721,98.5172,20540.0
2016-04-25 13:30:00,109.2,109.23,109.16,109.22,11621.0,98.4991,98.5262,98.4631,98.5172,11621.0
2016-04-25 13:40:00,109.23,109.25,109.15,109.24,9714.0,98.5262,98.5442,98.454,98.5352,9714.0
2016-04-25 13:50:00,109.22,109.26,109.21,109.22,10353.0,98.5172,98.5533,98.5082,98.5172,10353.0
2016-04-25 14:00:00,109.21,109.29,109.12,109.18,15173.0,98.5082,98.5803,98.427,98.4811,15173.0
2016-04-25 14:10:00,109.18,109.21,109.15,109.15,12831.0,98.4811,98.5082,98.454,98.454,12831.0
2016-04-25 14:20:00,109.14,109.23,109.12,109.22,14086.0,98.445,98.5262,98.427,98.5172,14086.0
2016-04-25 14:30:00,109.22,109.23,109.14,109.16,13695.0,98.5172,98.5262,98.445,98.4631,13695.0
2016-04-25 14:40:00,109.15,109.2,109.01,109.01,16334.0,98.454,98.4991,98.3278,98.3278,16334.0
2016-04-25 14:50:00,109.01,109.16,109.01,109.12,20824.0,98.3278,98.4631,98.3278,98.427,20824.0
2016-04-25 15:00:00,109.12,109.13,108.98,109.0,22080.0,98.427,98.436,98.3007,98.3187,22080.0
2016-04-25 15:10:00,109.0,109.09,108.99,109.06,24383.0,98.3187,98.3999,98.3097,98.3729,24383.0
2016-04-25 15:20:00,109.07,109.17,109.06,109.15,22647.0,98.3819,98.4721,98.3729,98.454,22647.0
2016-04-25 15:30:00,109.15,109.29,109.1,109.22,40852.0,98.454,98.5803,98.4089,98.5172,40852.0
2016-04-25 15:40:00,109.2,109.33,109.2,109.28,40793.0,98.4991,98.6164,98.4991,98.5713,40793.0
2016-04-25 15:50:00,109.29,109.48,109.21,109.48,106658.0,98.5803,98.7517,98.5082,98.7517,106658.0
2016-04-26 09:30:00,109.54,109.95,109.54,109.57,40396.0,98.8058,99.1756,98.8058,98.8329,40396.0
2016-04-26 09:40:00,109.56,109.9,109.51,109.85,21674.0,98.8239,99.1305,98.7788,99.0854,21674.0
2016-04-26 09:50:00,109.85,110.11,109.75,109.88,45734.0,99.0854,99.32,98.9952,99.1125,45734.0
2016-04-26 10:00:00,109.9,109.97,109.83,109.85,49963.0,99.1305,99.1937,99.0674,99.0854,49963.0
2016-04-26 10:10:00,109.85,109.89,109.79,109.82,41936.0,99.0854,99.1215,99.0313,99.0584,41936.0
2016-04-26 10:20:00,109.81,109.82,109.61,109.79,16013.0,99.0494,99.0584,98.869,99.0313,16013.0
2016-04-26 10:30:00,109.75,109.77,109.45,109.45,14937.0,98.9952,99.0133,98.7246,98.7246,14937.0
2016-04-26 10:40:00,109.47,109.5,109.33,109.36,14676.0,98.7427,98.7697,98.6164,98.6435,14676.0
2016-04-26 10:50:00,109.31,109.31,109.12,109.23,5286.0,98.5984,98.5984,98.427,98.5262,5286.0
2016-04-26 11:00:00,109.17,109.24,108.96,109.24,21888.0,98.4721,98.5352,98.2827,98.5352,21888.0
2016-04-26 11:10:00,109.21,109.38,109.11,109.11,6730.0,98.5082,98.6615,98.418,98.418,6730.0
2016-04-26 11:20:00,109.12,109.18,109.07,109.14,41252.0,98.427,98.4811,98.3819,98.445,41252.0
2016-04-26 11:30:00,109.14,109.23,109.04,109.1,35156.0,98.445,98.5262,98.3548,98.4089,35156.0
2016-04-26 11:40:00,109.13,109.27,109.09,109.27,20754.0,98.436,98.5623,98.3999,98.5623,20754.0
2016-04-26 11:50:00,109.3,109.37,109.29,109.3,15779.0,98.5893,98.6525,98.5803,98.5893,15779.0
2016-04-26 12:00:00,109.32,109.43,109.31,109.33,16227.0,98.6074,98.7066,98.5984,98.6164,16227.0
2016-04-26 12:10:00,109.33,109.36,109.24,109.24,10385.0,98.6164,98.6435,98.5352,98.5352,10385.0
2016-04-26 12:20:00,109.24,109.31,109.21,109.29,4983.0,98.5352,98.5984,98.5082,98.5803,4983.0
2016-04-26 12:30:00,109.32,109.34,109.25,109.26,5259.0,98.6074,98.6254,98.5442,98.5533,5259.0
2016-04-26 12:40:00,109.25,109.3,109.16,109.16,5497.0,98.5442,98.5893,98.4631,98.4631,5497.0
2016-04-26 12:50:00,109.2,109.31,109.18,109.21,10745.0,98.4991,98.5984,98.4811,98.5082,10745.0
2016-04-26 13:00:00,109.21,109.26,109.13,109.18,7898.0,98.5082,98.5533,98.436,98.4811,7898.0
2016-04-26 13:10:00,109.16,109.37,109.12,109.37,8577.0,98.4631,98.6525,98.427,98.6525,8577.0
2016-04-26 13:20:00,109.36,109.48,109.3,109.43,23054.0,98.6435,98.7517,98.5893,98.7066,23054.0
2016-04-26 13:30:00,109.41,109.54,109.41,109.44,22766.0,98.6886,98.8058,98.6886,98.7156,22766.0
2016-04-26 13:40:00,109.43,109.43,109.33,109.37,19738.0,98.7066,98.7066,98.6164,98.6525,19738.0
2016-04-26 13:50:00,109.36,109.52,109.35,109.51,31052.0,98.6435,98.7878,98.6344,98.7788,31052.0
2016-04-26 14:00:00,109.51,109.62,109.51,109.6,26061.0,98.7788,98.878,98.7788,98.8599,26061.0
2016-04-26 14:10:00,109.57,109.71,109.57,109.71,14700.0,98.8329,98.9592,98.8329,98.9592,14700.0
2016-04-26 14:20:00,109.72,109.75,109.5,109.5,18095.0,98.9682,98.9952,98.7697,98.7697,18095.0
2016-04-26 14:30:00,109.46,109.54,109.41,109.54,23248.0,98.7337,98.8058,98.6886,98.8058,23248.0
2016-04-26 14:40:00,109.51,109.57,109.49,109.54,11225.0,98.7788,98.8329,98.7607,98.8058,11225.0
2016-04-26 14:50:00,109.51,109.51,109.39,109.4,19683.0,98.7788,98.7788,98.6705,98.6795,19683.0
2016-04-26 15:00:00,109.4,109.55,109.4,109.51,26173.0,98.6795,98.8148,98.6795,98.7788,26173.0
2016-04-26 15:10:00,109.51,109.53,109.4,109.41,19835.0,98.7788,98.7968,98.6795,98.6886,19835.0
2016-04-26 15:20:00,109.42,109.46,109.32,109.42,18571.0,98.6976,98.7337,98.6074,98.6976,18571.0
2016-04-26 15:30:00,109.41,109.55,109.41,109.54,31559.0,98.6886,98.8148,98.6886,98.8058,31559.0
2016-04-26 15:40:00,109.53,109.56,109.4,109.4,47971.0,98.7968,98.8239,98.6795,98.6795,47971.0
2016-04-26 15:50:00,109.4,109.53,109.38,109.49,65355.0,98.6795,98.7968,98.6615,98.7607,65355.0
2016-04-27 09:30:00,110.32,111.0,109.59,109.65,61413.0,99.5094,100.1227,98.8509,98.905,61413.0
2016-04-27 09:40:00,109.68,110.29,109.64,109.94,34276.0,98.9321,99.4823,98.896,99.1666,34276.0
2016-04-27 09:50:00,109.92,109.98,109.69,109.78,30172.0,99.1486,99.2027,98.9411,99.0223,30172.0
2016-04-27 10:00:00,109.84,110.01,109.5,109.63,27639.0,99.0764,99.2298,98.7697,98.887,27639.0
2016-04-27 10:10:00,109.59,109.72,109.43,109.62,17464.0,98.8509,98.9682,98.7066,98.878,17464.0
2016-04-27 10:20:00,109.66,109.86,109.28,109.52,20773.0,98.9141,99.0945,98.5713,98.7878,20773.0
2016-04-27 10:30:00,109.48,109.49,109.19,109.33,29810.0,98.7517,98.7607,98.4901,98.6164,29810.0
2016-04-27 10:40:00,109.31,109.48,109.31,109.37,25207.0,98.5984,98.7517,98.5984,98.6525,25207.0
2016-04-27 10:50:00,109.41,109.56,109.33,109.5,13930.0,98.6886,98.8239,98.6164,98.7697,13930.0
2016-04-27 11:00:00,109.48,109.49,109.19,109.24,25493.0,98.7517,98.7607,98.4901,98.5352,25493.0
2016-04-27 11:10:00,109.24,109.33,109.13,109.33,19401.0,98.5352,98.6164,98.436,98.6164,19401.0
2016-04-27 11:20:00,109.37,109.51,109.34,109.51,16660.0,98.6525,98.7788,98.6254,98.7788,16660.0
2016-04-27 11:30:00,109.52,109.8,109.52,109.8,16151.0,98.7878,99.0403,98.7878,99.0403,16151.0
2016-04-27 11:40:00,109.8,109.91,109.5,109.56,11527.0,99.0403,99.1396,98.7697,98.8239,11527.0
2016-04-27 11:50:00,109.6,109.76,109.6,109.72,11007.0,98.8599,99.0043,98.8599,98.9682,11007.0
2016-04-27 12:00:00,109.72,109.83,109.71,109.76,10352.0,98.9682,99.0674,98.9592,99.0043,10352.0
2016-04-27 12:10:00,109.76,109.88,109.75,109.85,10646.0,99.0043,99.1125,98.9952,99.0854,10646.0
2016-04-27 12:20:00,109.84,109.96,109.72,109.78,11551.0,99.0764,99.1847,98.9682,99.0223,11551.0
2016-04-27 12:30:00,109.81,109.81,109.63,109.67,8623.0,99.0494,99.0494,98.887,98.9231,8623.0
2016-04-27 12:40:00,109.67,109.75,109.63,109.71,8576.0,98.9231,98.9952,98.887,98.9592,8576.0
2016-04-27 12:50:00,109.69,109.69,109.56,109.59,10901.0,98.9411,98.9411,98.8239,98.8509,10901.0
2016-04-27 13:00:00,109.61,109.66,109.57,109.61,10146.0,98.869,98.9141,98.8329,98.869,10146.0
2016-04-27 13:10:00,109.61,109.63,109.53,109.53,7723.0,98.869,98.887,98.7968,98.7968,7723.0
2016-04-27 13:20:00,109.52,109.64,109.45,109.62,20319.0,98.7878,98.896,98.7246,98.878,20319.0
2016-04-27 13:30:00,109.6,109.72,109.6,109.72,18393.0,98.8599,98.9682,98.8599,98.9682,18393.0
2016-04-27 13:40:00,109.7,109.91,109.68,109.89,23659.0,98.9501,99.1396,98.9321,99.1215,23659.0
2016-04-27 13:50:00,109.89,109.92,109.76,109.76,13201.0,99.1215,99.1486,99.0043,99.0043,13201.0
2016-04-27 14:00:00,109.72,109.99,109.5,109.98,21192.0,98.9682,99.2117,98.7697,99.2027,21192.0
2016-04-27 14:10:00,109.98,110.0,109.78,109.91,22465.0,99.2027,99.2207,99.0223,99.1396,22465.0
2016-04-27 14:20:00,109.93,109.93,109.8,109.87,16826.0,99.1576,99.1576,99.0403,99.1035,16826.0
2016-04-27 14:30:00,109.88,109.94,109.69,109.74,16383.0,99.1125,99.1666,98.9411,98.9862,16383.0
2016-04-27 14:40:00,109.72,109.9,109.72,109.89,17558.0,98.9682,99.1305,98.9682,99.1215,17558.0
2016-04-27 14:50:00,109.87,110.12,109.85,110.09,25190.0,99.1035,99.329,99.0854,99.3019,25190.0
2016-04-27 15:00:00,110.08,110.14,110.03,110.1,33023.0,99.2929,99.347,99.2478,99.3109,33023.0
2016-04-27 15:10:00,110.12,110.32,110.12,110.29,28992.0,99.329,99.5094,99.329,99.4823,28992.0
2016-04-27 15:20:00,110.31,110.35,110.27,110.34,29853.0,99.5004,99.5364,99.4643,99.5274,29853.0
2016-04-27 15:30:00,110.33,110.41,110.31,110.33,36614.0,99.5184,99.5906,99.5004,99.5184,36614.0
2016-04-27 15:40:00,110.32,110.38,110.26,110.3,46792.0,99.5094,99.5635,99.4553,99.4913,46792.0
2016-04-27 15:50:00,110.3,110.3,109.95,110.04,98075.0,99.4913,99.4913,99.1756,99.2568,98075.0
2016-04-28 09:30:00,109.55,109.86,109.27,109.61,35957.0,98.8148,99.0945,98.5623,98.869,35957.0
2016-04-28 09:40:00,109.68,109.97,109.41,109.83,26806.0,98.9321,99.1937,98.6886,99.0674,26806.0
2016-04-28 09:50:00,109.77,109.99,109.64,109.85,29910.0,99.0133,99.2117,98.896,99.0854,29910.0
2016-04-28 10:00:00,109.8,110.0,109.8,109.91,26569.0,99.0403,99.2207,99.0403,99.1396,26569.0
2016-04-28 10:10:00,109.89,109.97,109.86,109.89,18554.0,99.1215,99.1937,99.0945,99.1215,18554.0
2016-04-28 10:20:00,109.83,110.04,109.78,109.88,20114.0,99.0674,99.2568,99.0223,99.1125,20114.0
2016-04-28 10:30:00,109.9,110.03,109.82,109.88,19231.0,99.1305,99.2478,99.0584,99.1125,19231.0
2016-04-28 10:40:00,109.89,110.01,109.73,109.97,19042.0,99.1215,99.2298,98.9772,99.1937,19042.0
2016-04-28 10:50:00,109.96,110.05,109.87,110.01,16328.0,99.1847,99.2658,99.1035,99.2298,16328.0
2016-04-28 11:00:00,110.05,110.28,110.05,110.1,35757.0,99.2658,99.4733,99.2658,99.3109,35757.0
2016-04-28 11:10:00,110.07,110.33,110.05,110.31,25574.0,99.2839,99.5184,99.2658,99.5004,25574.0
2016-04-28 11:20:00,110.33,110.45,110.05,110.06,33632.0,99.5184,99.6266,99.2658,99.2749,33632.0
2016-04-28 11:30:00,110.03,110.22,109.99,110.11,19727.0,99.2478,99.4192,99.2117,99.32,19727.0
2016-04-28 11:40:00,110.12,110.14,110.08,110.11,15820.0,99.329,99.347,99.2929,99.32,15820.0
2016-04-28 11:50:00,110.11,110.14,109.99,110.02,13405.0,99.32,99.347,99.2117,99.2388,13405.0
2016-04-28 12:00:00,110.02,110.29,110.02,110.11,28407.0,99.2388,99.4823,99.2388,99.32,28407.0
2016-04-28 12:10:00,110.17,110.3,110.13,110.21,12937.0,99.3741,99.4913,99.338,99.4102,12937.0
2016-04-28 12:20:00,110.2,110.36,110.13,110.3,28302.0,99.4011,99.5455,99.338,99.4913,28302.0
2016-04-28 12:30:00,110.31,110.38,110.26,110.33,26036.0,99.5004,99.5635,99.4553,99.5184,26036.0
2016-04-28 12:40:00,110.31,110.31,110.21,110.22,16297.0,99.5004,99.5004,99.4102,99.4192,16297.0
2016-04-28 12:50:00,110.22,110.29,110.2,110.28,20979.0,99.4192,99.4823,99.4011,99.4733,20979.0
2016-04-28 13:00:00,110.3,110.34,110.14,110.22,24332.0,99.4913,99.5274,99.347,99.4192,24332.0
2016-04-28 13:10:00,110.22,110.38,110.08,110.32,30696.0,99.4192,99.5635,99.2929,99.5094,30696.0
2016-04-28 13:20:00,110.32,110.43,110.25,110.43,23913.0,99.5094,99.6086,99.4462,99.6086,23913.0
2016-04-28 13:30:00,110.43,110.43,110.28,110.35,24429.0,99.6086,99.6086,99.4733,99.5364,24429.0
2016-04-28 13:40:00,110.35,110.37,110.29,110.29,17967.0,99.5364,99.5545,99.4823,99.4823,17967.0
2016-04-28 13:50:00,110.29,110.49,110.27,110.28,31608.0,99.4823,99.6627,99.4643,99.4733,31608.0
2016-04-28 14:00:00,110.29,110.35,110.28,110.32,17477.0,99.4823,99.5364,99.4733,99.5094,17477.0
2016-04-28 14:10:00,110.31,110.33,110.22,110.27,19374.0,99.5004,99.5184,99.4192,99.4643,19374.0
2016-04-28 14:20:00,110.26,110.29,110.22,110.29,17898.0,99.4553,99.4823,99.4192,99.4823,17898.0
2016-04-28 14:30:00,110.3,110.31,110.11,110.11,27251.0,99.4913,99.5004,99.32,99.32,27251.0
2016-04-28 14:40:00,110.12,110.14,109.98,110.02,18899.0,99.329,99.347,99.2027,99.2388,18899.0
2016-04-28 14:50:00,110.03,110.03,109.95,109.99,19446.0,99.2478,99.2478,99.1756,99.2117,19446.0
2016-04-28 15:00:00,109.98,110.0,109.79,109.79,31008.0,99.2027,99.2207,99.0313,99.0313,31008.0
2016-04-28 15:10:00,109.79,109.8,109.66,109.72,48765.0,99.0313,99.0403,98.9141,98.9682,48765.0
2016-04-28 15:20:00,109.72,109.77,109.44,109.45,48257.0,98.9682,99.0133,98.7156,98.7246,48257.0
2016-04-28 15:30:00,109.46,109.58,109.43,109.52,65531.0,98.7337,98.8419,98.7066,98.7878,65531.0
2016-04-28 15:40:00,109.53,109.61,109.39,109.4,87658.0,98.7968,98.869,98.6705,98.6795,87658.0
2016-04-28 15:50:00,109.38,109.56,109.25,109.55,145637.0,98.6615,98.8239,98.5442,98.8148,145637.0
2016-04-29 09:30:00,106.71,109.2,106.71,108.62,41710.0,96.2531,98.4991,96.2531,97.976,41710.0
2016-04-29 09:40:00,108.57,108.85,108.5,108.61,59133.0,97.9309,98.1834,97.8677,97.9669,59133.0
2016-04-29 09:50:00,108.64,109.03,108.61,108.93,41804.0,97.994,98.3458,97.9669,98.2556,41804.0
2016-04-29 10:00:00,108.94,108.94,108.5,108.84,51805.0,98.2646,98.2646,97.8677,98.1744,51805.0
2016-04-29 10:10:00,108.84,109.21,108.75,109.21,14675.0,98.1744,98.5082,98.0932,98.5082,14675.0
2016-04-29 10:20:00,109.26,109.43,109.22,109.38,22875.0,98.5533,98.7066,98.5172,98.6615,22875.0
2016-04-29 10:30:00,109.39,109.46,109.23,109.36,27643.0,98.6705,98.7337,98.5262,98.6435,27643.0
2016-04-29 10:40:00,109.38,109.39,109.06,109.07,14477.0,98.6615,98.6705,98.3729,98.3819,14477.0
2016-04-29 10:50:00,109.08,109.27,108.97,109.21,23563.0,98.3909,98.5623,98.2917,98.5082,23563.0
2016-04-29 11:00:00,109.2,109.2,108.92,109.07,33812.0,98.4991,98.4991,98.2466,98.3819,33812.0
2016-04-29 11:10:00,109.07,109.35,108.99,109.1,19101.0,98.3819,98.6344,98.3097,98.4089,19101.0
2016-04-29 11:20:00,109.08,109.08,108.72,108.76,36576.0,98.3909,98.3909,98.0662,98.1022,36576.0
2016-04-29 11:30:00,108.75,108.86,108.68,108.69,34958.0,98.0932,98.1925,98.0301,98.0391,34958.0
2016-04-29 11:40:00,108.69,108.71,108.57,108.69,19805.0,98.0391,98.0571,97.9309,98.0391,19805.0
2016-04-29 11:50:00,108.69,108.72,108.63,108.66,12087.0,98.0391,98.0662,97.985,98.012,12087.0
2016-04-29 12:00:00,108.62,108.65,108.49,108.62,11671.0,97.976,98.003,97.8587,97.976,11671.0
2016-04-29 12:10:00,108.57,108.77,108.52,108.77,8265.0,97.9309,98.1113,97.8858,98.1113,8265.0
2016-04-29 12:20:00,108.79,109.0,108.75,108.98,17235.0,98.1293,98.3187,98.0932,98.3007,17235.0
2016-04-29 12:30:00,109.03,109.03,108.76,108.93,6378.0,98.3458,98.3458,98.1022,98.2556,6378.0
2016-04-29 12:40:00,108.92,108.96,108.78,108.93,9994.0,98.2466,98.2827,98.1203,98.2556,9994.0
2016-04-29 12:50:00,108.93,108.96,108.72,108.72,6805.0,98.2556,98.2827,98.0662,98.0662,6805.0
2016-04-29 13:00:00,108.74,108.88,108.64,108.87,15069.0,98.0842,98.2105,97.994,98.2015,15069.0
2016-04-29 13:10:00,108.83,108.84,108.71,108.82,8774.0,98.1654,98.1744,98.0571,98.1564,8774.0
2016-04-29 13:20:00,108.81,108.84,108.72,108.76,12661.0,98.1474,98.1744,98.0662,98.1022,12661.0
2016-04-29 13:30:00,108.74,108.75,108.55,108.58,10095.0,98.0842,98.0932,97.9128,97.9399,10095.0
2016-04-29 13:40:00,108.57,108.57,108.42,108.47,15286.0,97.9309,97.9309,97.7956,97.8407,15286.0
2016-04-29 13:50:00,108.48,108.59,108.42,108.43,10989.0,97.8497,97.9489,97.7956,97.8046,10989.0
2016-04-29 14:00:00,108.43,108.58,108.38,108.39,22703.0,97.8046,97.9399,97.7595,97.7685,22703.0
2016-04-29 14:10:00,108.39,108.4,108.26,108.38,10903.0,97.7685,97.7775,97.6512,97.7595,10903.0
2016-04-29 14:20:00,108.36,108.46,108.21,108.45,26543.0,97.7414,97.8316,97.6061,97.8226,26543.0
2016-04-29 14:30:00,108.44,108.56,108.29,108.29,60529.0,97.8136,97.9218,97.6783,97.6783,60529.0
2016-04-29 14:40:00,108.3,108.57,108.3,108.57,35209.0,97.6873,97.9309,97.6873,97.9309,35209.0
2016-04-29 14:50:00,108.57,108.59,108.31,108.34,23158.0,97.9309,97.9489,97.6963,97.7234,23158.0
2016-04-29 15:00:00,108.33,108.46,108.26,108.38,26680.0,97.7144,97.8316,97.6512,97.7595,26680.0
2016-04-29 15:10:00,108.4,108.56,108.35,108.55,20778.0,97.7775,97.9218,97.7324,97.9128,20778.0
2016-04-29 15:20:00,108.56,108.69,108.48,108.53,31472.0,97.9218,98.0391,97.8497,97.8948,31472.0
2016-04-29 15:30:00,108.54,108.87,108.54,108.79,26495.0,97.9038,98.2015,97.9038,98.1293,26495.0
2016-04-29 15:40:00,108.8,109.2,108.8,109.05,46216.0,98.1383,98.4991,98.1383,98.3638,46216.0
2016-04-29 15:50:00,109.06,109.06,108.87,108.99,132434.0,98.3729,98.3729,98.2015,98.3097,132434.0
2016-05-02 09:30:00,109.33,110.22,109.05,110.01,38957.0,98.6164,99.4192,98.3638,99.2298,38957.0
2016-05-02 09:40:00,110.01,110.22,109.9,110.1,22063.0,99.2298,99.4192,99.1305,99.3109,22063.0
2016-05-02 09:50:00,110.08,110.1,109.74,109.74,19215.0,99.2929,99.3109,98.9862,98.9862,19215.0
2016-05-02 10:00:00,109.78,109.8,109.55,109.69,13793.0,99.0223,99.0403,98.8148,98.9411,13793.0
2016-05-02 10:10:00,109.67,109.81,109.54,109.77,10560.0,98.9231,99.0494,98.8058,99.0133,10560.0
2016-05-02 10:20:00,109.72,109.76,109.49,109.51,21755.0,98.9682,99.0043,98.7607,98.7788,21755.0
2016-05-02 10:30:00,109.51,109.77,109.4,109.4,7538.0,98.7788,99.0133,98.6795,98.6795,7538.0
2016-05-02 10:40:00,109.39,109.55,109.34,109.55,6099.0,98.6705,98.8148,98.6254,98.8148,6099.0
2016-05-02 10:50:00,109.57,109.62,109.31,109.31,12969.0,98.8329,98.878,98.5984,98.5984,12969.0
2016-05-02 11:00:00,109.28,109.36,109.24,109.31,13341.0,98.5713,98.6435,98.5352,98.5984,13341.0
2016-05-02 11:10:00,109.31,109.5,109.15,109.17,31751.0,98.5984,98.7697,98.454,98.4721,31751.0
2016-05-02 11:20:00,109.17,109.33,109.11,109.33,11191.0,98.4721,98.6164,98.418,98.6164,11191.0
2016-05-02 11:30:00,109.34,109.35,109.2,109.32,9928.0,98.6254,98.6344,98.4991,98.6074,9928.0
2016-05-02 11:40:00,109.31,109.33,109.12,109.12,4737.0,98.5984,98.6164,98.427,98.427,4737.0
2016-05-02 11:50:00,109.12,109.38,109.12,109.29,8702.0,98.427,98.6615,98.427,98.5803,8702.0
2016-05-02 12:00:00,109.28,109.3,109.08,109.08,11527.0,98.5713,98.5893,98.3909,98.3909,11527.0
2016-05-02 12:10:00,109.05,109.09,109.02,109.04,8317.0,98.3638,98.3999,98.3368,98.3548,8317.0
2016-05-02 12:20:00,109.08,109.31,109.08,109.29,13162.0,98.3909,98.5984,98.3909,98.5803,13162.0
2016-05-02 12:30:00,109.31,109.39,109.26,109.33,10175.0,98.5984,98.6705,98.5533,98.6164,10175.0
2016-05-02 12:40:00,109.34,109.35,109.22,109.28,13163.0,98.6254,98.6344,98.5172,98.5713,13163.0
2016-05-02 12:50:00,109.32,109.4,109.29,109.36,8532.0,98.6074,98.6795,98.5803,98.6435,8532.0
2016-05-02 13:00:00,109.34,109.47,109.32,109.46,7900.0,98.6254,98.7427,98.6074,98.7337,7900.0
2016-05-02 13:10:00,109.45,109.58,109.33,109.34,11041.0,98.7246,98.8419,98.6164,98.6254,11041.0
2016-05-02 13:20:00,109.35,109.43,109.35,109.43,4692.0,98.6344,98.7066,98.6344,98.7066,4692.0
2016-05-02 13:30:00,109.43,109.55,109.4,109.41,9930.0,98.7066,98.8148,98.6795,98.6886,9930.0
2016-05-02 13:40:00,109.4,109.49,109.4,109.49,5705.0,98.6795,98.7607,98.6795,98.7607,5705.0
2016-05-02 13:50:00,109.52,109.64,109.49,109.63,8379.0,98.7878,98.896,98.7607,98.887,8379.0
2016-05-02 14:00:00,109.63,109.8,109.55,109.73,20907.0,98.887,99.0403,98.8148,98.9772,20907.0
2016-05-02 14:10:00,109.73,109.93,109.62,109.64,14280.0,98.9772,99.1576,98.878,98.896,14280.0
2016-05-02 14:20:00,109.65,109.74,109.62,109.7,14499.0,98.905,98.9862,98.878,98.9501,14499.0
2016-05-02 14:30:00,109.74,109.76,109.7,109.73,9513.0,98.9862,99.0043,98.9501,98.9772,9513.0
2016-05-02 14:40:00,109.73,109.87,109.72,109.87,13446.0,98.9772,99.1035,98.9682,99.1035,13446.0
2016-05-02 14:50:00,109.86,109.88,109.7,109.77,23130.0,99.0945,99.1125,98.9501,99.0133,23130.0
2016-05-02 15:00:00,109.78,109.8,109.73,109.77,23904.0,99.0223,99.0403,98.9772,99.0133,23904.0
2016-05-02 15:10:00,109.78,109.85,109.75,109.85,19653.0,99.0223,99.0854,98.9952,99.0854,19653.0
2016-05-02 15:20:00,109.83,109.97,109.82,109.94,26446.0,99.0674,99.1937,99.0584,99.1666,26446.0
2016-05-02 15:30:00,109.95,110.08,109.89,110.03,43295.0,99.1756,99.2929,99.1215,99.2478,43295.0
2016-05-02 15:40:00,110.02,110.02,109.97,109.97,50973.0,99.2388,99.2388,99.1937,99.1937,50973.0
2016-05-02 15:50:00,109.97,109.99,109.87,109.96,78688.0,99.1937,99.2117,99.1035,99.1847,78688.0
2016-05-03 09:30:00,109.47,109.77,109.36,109.66,25957.0,98.7427,99.0133,98.6435,98.9141,25957.0
2016-05-03 09:40:00,109.61,109.71,109.47,109.5,13939.0,98.869,98.9592,98.7427,98.7697,13939.0
2016-05-03 09:50:00,109.46,109.6,109.37,109.57,20280.0,98.7337,98.8599,98.6525,98.8329,20280.0
2016-05-03 10:00:00,109.61,109.62,109.09,109.13,13503.0,98.869,98.878,98.3999,98.436,13503.0
2016-05-03 10:10:00,109.11,109.15,108.93,108.99,13679.0,98.418,98.454,98.2556,98.3097,13679.0
2016-05-03 10:20:00,108.99,108.99,108.79,108.85,15324.0,98.3097,98.3097,98.1293,98.1834,15324.0
2016-05-03 10:30:00,108.82,109.2,108.81,109.19,22585.0,98.1564,98.4991,98.1474,98.4901,22585.0
2016-05-03 10:40:00,109.12,109.24,108.98,108.98,7253.0,98.427,98.5352,98.3007,98.3007,7253.0
2016-05-03 10:50:00,108.99,109.13,108.95,109.09,13975.0,98.3097,98.436,98.2736,98.3999,13975.0
2016-05-03 11:00:00,109.06,109.21,109.01,109.14,13941.0,98.3729,98.5082,98.3278,98.445,13941.0
2016-05-03 11:10:00,109.16,109.2,108.99,109.03,12622.0,98.4631,98.4991,98.3097,98.3458,12622.0
2016-05-03 11:20:00,109.05,109.14,109.01,109.09,5199.0,98.3638,98.445,98.3278,98.3999,5199.0
2016-05-03 11:30:00,109.02,109.06,108.9,108.91,14601.0,98.3368,98.3729,98.2285,98.2376,14601.0
2016-05-03 11:40:00,108.92,109.05,108.9,108.96,24013.0,98.2466,98.3638,98.2285,98.2827,24013.0
2016-05-03 11:50:00,108.99,109.05,108.97,109.02,21636.0,98.3097,98.3638,98.2917,98.3368,21636.0
2016-05-03 12:00:00,109.02,109.05,108.86,108.86,17058.0,98.3368,98.3638,98.1925,98.1925,17058.0
2016-05-03 12:10:00,108.84,108.97,108.81,108.96,5827.0,98.1744,98.2917,98.1474,98.2827,5827.0
2016-05-03 12:20:00,108.95,108.96,108.88,108.95,2904.0,98.2736,98.2827,98.2105,98.2736,2904.0
2016-05-03 12:30:00,108.96,109.07,108.91,109.06,4858.0,98.2827,98.3819,98.2376,98.3729,4858.0
2016-05-03 12:40:00,109.09,109.11,109.04,109.09,2175.0,98.3999,98.418,98.3548,98.3999,2175.0
2016-05-03 12:50:00,109.07,109.15,109.07,109.12,2949.0,98.3819,98.454,98.3819,98.427,2949.0
2016-05-03 13:00:00,109.1,109.28,109.09,109.28,7989.0,98.4089,98.5713,98.3999,98.5713,7989.0
2016-05-03 13:10:00,109.26,109.26,109.19,109.23,3309.0,98.5533,98.5533,98.4901,98.5262,3309.0
2016-05-03 13:20:00,109.23,109.23,109.1,109.16,6228.0,98.5262,98.5262,98.4089,98.4631,6228.0
2016-05-03 13:30:00,109.16,109.34,109.13,109.34,9675.0,98.4631,98.6254,98.436,98.6254,9675.0
2016-05-03 13:40:00,109.36,109.57,109.32,109.56,7018.0,98.6435,98.8329,98.6074,98.8239,7018.0
2016-05-03 13:50:00,109.57,109.6,109.41,109.46,9697.0,98.8329,98.8599,98.6886,98.7337,9697.0
2016-05-03 14:00:00,109.48,109.55,109.42,109.53,39333.0,98.7517,98.8148,98.6976,98.7968,39333.0
2016-05-03 14:10:00,109.54,109.62,109.29,109.29,15444.0,98.8058,98.878,98.5803,98.5803,15444.0
2016-05-03 14:20:00,109.29,109.31,109.21,109.26,19413.0,98.5803,98.5984,98.5082,98.5533,19413.0
2016-05-03 14:30:00,109.27,109.44,109.26,109.36,8394.0,98.5623,98.7156,98.5533,98.6435,8394.0
2016-05-03 14:40:00,109.35,109.35,109.16,109.18,9267.0,98.6344,98.6344,98.4631,98.4811,9267.0
2016-05-03 14:50:00,109.17,109.29,109.15,109.25,8960.0,98.4721,98.5803,98.454,98.5442,8960.0
2016-05-03 15:00:00,109.28,109.33,109.22,109.27,26139.0,98.5713,98.6164,98.5172,98.5623,26139.0
2016-05-03 15:10:00,109.26,109.28,108.99,109.12,14347.0,98.5533,98.5713,98.3097,98.427,14347.0
2016-05-03 15:20:00,109.1,109.12,108.97,109.07,13174.0,98.4089,98.427,98.2917,98.3819,13174.0
2016-05-03 15:30:00,109.04,109.11,108.87,108.95,29558.0,98.3548,98.418,98.2015,98.2736,29558.0
2016-05-03 15:40:00,108.97,109.19,108.92,109.16,32460.0,98.2917,98.4901,98.2466,98.4631,32460.0
2016-05-03 15:50:00,109.15,109.2,109.08,109.15,73652.0,98.454,98.4991,98.3909,98.454,73652.0
2016-05-04 09:30:00,108.61,108.91,108.01,108.05,39408.0,97.9669,98.2376,97.4257,97.4618,39408.0
2016-05-04 09:40:00,108.09,108.25,108.09,108.2,5999.0,97.4979,97.6422,97.4979,97.5971,5999.0
2016-05-04 09:50:00,108.22,108.69,108.21,108.61,14307.0,97.6152,98.0391,97.6061,97.9669,14307.0
2016-05-04 10:00:00,108.62,108.81,108.54,108.73,4543.0,97.976,98.1474,97.9038,98.0752,4543.0
2016-05-04 10:10:00,108.8,109.06,108.79,109.03,9143.0,98.1383,98.3729,98.1293,98.3458,9143.0
2016-05-04 10:20:00,109.05,109.08,108.79,108.88,13375.0,98.3638,98.3909,98.1293,98.2105,13375.0
2016-05-04 10:30:00,108.88,108.97,108.78,108.96,7983.0,98.2105,98.2917,98.1203,98.2827,7983.0
2016-05-04 10:40:00,108.89,108.89,108.75,108.87,6460.0,98.2195,98.2195,98.0932,98.2015,6460.0
2016-05-04 10:50:00,108.89,108.98,108.74,108.9,23334.0,98.2195,98.3007,98.0842,98.2285,23334.0
2016-05-04 11:00:00,108.92,109.06,108.82,108.82,23299.0,98.2466,98.3729,98.1564,98.1564,23299.0
2016-05-04 11:10:00,108.81,108.93,108.74,108.85,12895.0,98.1474,98.2556,98.0842,98.1834,12895.0
2016-05-04 11:20:00,108.85,108.89,108.79,108.84,10057.0,98.1834,98.2195,98.1293,98.1744,10057.0
2016-05-04 11:30:00,108.81,108.99,108.76,108.97,12495.0,98.1474,98.3097,98.1022,98.2917,12495.0
2016-05-04 11:40:00,108.95,109.04,108.78,109.01,9744.0,98.2736,98.3548,98.1203,98.3278,9744.0
2016-05-04 11:50:00,108.99,109.09,108.95,109.0,7255.0,98.3097,98.3999,98.2736,98.3187,7255.0
2016-05-04 12:00:00,108.98,109.05,108.92,109.02,6027.0,98.3007,98.3638,98.2466,98.3368,6027.0
2016-05-04 12:10:00,109.06,109.14,108.93,108.95,14710.0,98.3729,98.445,98.2556,98.2736,14710.0
2016-05-04 12:20:00,108.96,109.0,108.86,108.97,7394.0,98.2827,98.3187,98.1925,98.2917,7394.0
2016-05-04 12:30:00,108.96,109.01,108.79,108.82,20015.0,98.2827,98.3278,98.1293,98.1564,20015.0
2016-05-04 12:40:00,108.85,108.89,108.66,108.72,10891.0,98.1834,98.2195,98.012,98.0662,10891.0
2016-05-04 12:50:00,108.73,108.74,108.57,108.61,12226.0,98.0752,98.0842,97.9309,97.9669,12226.0
2016-05-04 13:00:00,108.58,108.59,108.45,108.46,23342.0,97.9399,97.9489,97.8226,97.8316,23342.0
2016-05-04 13:10:00,108.43,108.57,108.43,108.51,8952.0,97.8046,97.9309,97.8046,97.8767,8952.0
2016-05-04 13:20:00,108.51,108.69,108.51,108.69,7150.0,97.8767,98.0391,97.8767,98.0391,7150.0
2016-05-04 13:30:00,108.71,108.72,108.59,108.59,7906.0,98.0571,98.0662,97.9489,97.9489,7906.0
2016-05-04 13:40:00,108.6,108.61,108.44,108.48,15417.0,97.9579,97.9669,97.8136,97.8497,15417.0
2016-05-04 13:50:00,108.5,108.61,108.42,108.43,9837.0,97.8677,97.9669,97.7956,97.8046,9837.0
2016-05-04 14:00:00,108.44,108.44,108.32,108.43,10863.0,97.8136,97.8136,97.7054,97.8046,10863.0
2016-05-04 14:10:00,108.45,108.49,108.33,108.48,8528.0,97.8226,97.8587,97.7144,97.8497,8528.0
2016-05-04 14:20:00,108.5,108.57,108.47,108.57,8076.0,97.8677,97.9309,97.8407,97.9309,8076.0
2016-05-04 14:30:00,108.57,108.66,108.54,108.63,12119.0,97.9309,98.012,97.9038,97.985,12119.0
2016-05-04 14:40:00,108.65,108.65,108.54,108.55,7857.0,98.003,98.003,97.9038,97.9128,7857.0
2016-05-04 14:50:00,108.54,108.59,108.5,108.54,16610.0,97.9038,97.9489,97.8677,97.9038,16610.0
2016-05-04 15:00:00,108.52,108.6,108.44,108.55,11797.0,97.8858,97.9579,97.8136,97.9128,11797.0
2016-05-04 15:10:00,108.55,108.72,108.51,108.72,9885.0,97.9128,98.0662,97.8767,98.0662,9885.0
2016-05-04 15:20:00,108.71,108.75,108.66,108.68,12361.0,98.0571,98.0932,98.012,98.0301,12361.0
2016-05-04 15:30:00,108.68,108.74,108.65,108.7,34386.0,98.0301,98.0842,98.003,98.0481,34386.0
2016-05-04 15:40:00,108.7,108.84,108.69,108.74,63794.0,98.0481,98.1744,98.0391,98.0842,63794.0
2016-05-04 15:50:00,108.73,108.73,108.58,108.61,87362.0,98.0752,98.0752,97.9399,97.9669,87362.0
2016-05-05 09:30:00,108.51,108.82,108.44,108.8,40184.0,97.8767,98.1564,97.8136,98.1383,40184.0
2016-05-05 09:40:00,108.76,108.85,108.4,108.45,21737.0,98.1022,98.1834,97.7775,97.8226,21737.0
2016-05-05 09:50:00,108.44,108.57,108.35,108.38,11542.0,97.8136,97.9309,97.7324,97.7595,11542.0
2016-05-05 10:00:00,108.39,108.76,108.28,108.76,50106.0,97.7685,98.1022,97.6693,98.1022,50106.0
2016-05-05 10:10:00,108.73,108.8,108.63,108.77,30998.0,98.0752,98.1383,97.985,98.1113,30998.0
2016-05-05 10:20:00,108.78,108.92,108.71,108.86,36659.0,98.1203,98.2466,98.0571,98.1925,36659.0
2016-05-05 10:30:00,108.83,108.87,108.72,108.78,14999.0,98.1654,98.2015,98.0662,98.1203,14999.0
2016-05-05 10:40:00,108.74,108.8,108.6,108.7,40789.0,98.0842,98.1383,97.9579,98.0481,40789.0
2016-05-05 10:50:00,108.74,108.94,108.73,108.86,20324.0,98.0842,98.2646,98.0752,98.1925,20324.0
2016-05-05 11:00:00,108.88,108.92,108.68,108.74,37380.0,98.2105,98.2466,98.0301,98.0842,37380.0
2016-05-05 11:10:00,108.76,108.83,108.63,108.8,19790.0,98.1022,98.1654,97.985,98.1383,19790.0
2016-05-05 11:20:00,108.79,108.79,108.68,108.73,13168.0,98.1293,98.1293,98.0301,98.0752,13168.0
2016-05-05 11:30:00,108.75,108.94,108.72,108.94,26816.0,98.0932,98.2646,98.0662,98.2646,26816.0
2016-05-05 11:40:00,108.99,109.17,108.93,109.15,64584.0,98.3097,98.4721,98.2556,98.454,64584.0
2016-05-05 11:50:00,109.16,109.3,109.12,109.27,28667.0,98.4631,98.5893,98.427,98.5623,28667.0
2016-05-05 12:00:00,109.27,109.3,109.2,109.23,40683.0,98.5623,98.5893,98.4991,98.5262,40683.0
2016-05-05 12:10:00,109.25,109.43,109.23,109.3,33729.0,98.5442,98.7066,98.5262,98.5893,33729.0
2016-05-05 12:20:00,109.32,109.36,109.18,109.35,91183.0,98.6074,98.6435,98.4811,98.6344,91183.0
2016-05-05 12:30:00,109.34,109.45,109.29,109.4,13741.0,98.6254,98.7246,98.5803,98.6795,13741.0
2016-05-05 12:40:00,109.38,109.48,109.33,109.47,10810.0,98.6615,98.7517,98.6164,98.7427,10810.0
2016-05-05 12:50:00,109.49,109.6,109.44,109.59,9514.0,98.7607,98.8599,98.7156,98.8509,9514.0
2016-05-05 13:00:00,109.57,109.71,109.54,109.54,50078.0,98.8329,98.9592,98.8058,98.8058,50078.0
2016-05-05 13:10:00,109.53,109.54,109.41,109.54,15951.0,98.7968,98.8058,98.6886,98.8058,15951.0
2016-05-05 13:20:00,109.54,109.55,109.38,109.38,30688.0,98.8058,98.8148,98.6615,98.6615,30688.0
2016-05-05 13:30:00,109.36,109.44,109.34,109.44,44358.0,98.6435,98.7156,98.6254,98.7156,44358.0
2016-05-05 13:40:00,109.44,109.68,109.43,109.6,22698.0,98.7156,98.9321,98.7066,98.8599,22698.0
2016-05-05 13:50:00,109.6,109.69,109.54,109.66,36870.0,98.8599,98.9411,98.8058,98.9141,36870.0
2016-05-05 14:00:00,109.66,109.67,109.49,109.52,34010.0,98.9141,98.9231,98.7607,98.7878,34010.0
2016-05-05 14:10:00,109.52,109.8,109.48,109.71,48235.0,98.7878,99.0403,98.7517,98.9592,48235.0
2016-05-05 14:20:00,109.71,109.88,109.69,109.88,24505.0,98.9592,99.1125,98.9411,99.1125,24505.0
2016-05-05 14:30:00,109.88,109.9,109.73,109.79,29077.0,99.1125,99.1305,98.9772,99.0313,29077.0
2016-05-05 14:40:00,109.8,110.14,109.8,110.08,41632.0,99.0403,99.347,99.0403,99.2929,41632.0
2016-05-05 14:50:00,110.05,110.1,109.97,110.05,36931.0,99.2658,99.3109,99.1937,99.2658,36931.0
2016-05-05 15:00:00,110.05,110.06,109.75,109.83,56632.0,99.2658,99.2749,98.9952,99.0674,56632.0
2016-05-05 15:10:00,109.82,109.98,109.81,109.98,37298.0,99.0584,99.2027,99.0494,99.2027,37298.0
2016-05-05 15:20:00,109.96,110.07,109.93,109.95,27306.0,99.1847,99.2839,99.1576,99.1756,27306.0
2016-05-05 15:30:00,109.97,109.98,109.89,109.96,34235.0,99.1937,99.2027,99.1215,99.1847,34235.0
2016-05-05 15:40:00,109.97,110.09,109.93,110.0,92937.0,99.1937,99.3019,99.1576,99.2207,92937.0
2016-05-05 15:50:00,110.0,110.15,109.98,110.12,123122.0,99.2207,99.356,99.2027,99.329,123122.0
2016-05-06 09:30:00,109.82,110.01,109.52,109.88,36471.0,99.0584,99.2298,98.7878,99.1125,36471.0
2016-05-06 09:40:00,109.9,110.11,109.73,109.73,27605.0,99.1305,99.32,98.9772,98.9772,27605.0
2016-05-06 09:50:00,109.74,109.84,109.61,109.75,27679.0,98.9862,99.0764,98.869,98.9952,27679.0
2016-05-06 10:00:00,109.78,110.09,109.77,110.05,31090.0,99.0223,99.3019,99.0133,99.2658,31090.0
2016-05-06 10:10:00,110.06,110.15,109.97,110.05,34919.0,99.2749,99.356,99.1937,99.2658,34919.0
2016-05-06 10:20:00,110.0,110.13,109.94,110.13,36503.0,99.2207,99.338,99.1666,99.338,36503.0
2016-05-06 10:30:00,110.11,110.15,109.77,109.92,41641.0,99.32,99.356,99.0133,99.1486,41641.0
2016-05-06 10:40:00,109.89,110.0,109.85,109.9,78337.0,99.1215,99.2207,99.0854,99.1305,78337.0
2016-05-06 10:50:00,109.89,109.93,109.72,109.8,22100.0,99.1215,99.1576,98.9682,99.0403,22100.0
2016-05-06 11:00:00,109.8,109.97,109.79,109.86,42482.0,99.0403,99.1937,99.0313,99.0945,42482.0
2016-05-06 11:10:00,109.86,110.18,109.83,110.18,29981.0,99.0945,99.3831,99.0674,99.3831,29981.0
2016-05-06 11:20:00,110.13,110.22,110.02,110.17,22496.0,99.338,99.4192,99.2388,99.3741,22496.0
2016-05-06 11:30:00,110.17,110.19,110.05,110.18,34797.0,99.3741,99.3921,99.2658,99.3831,34797.0
2016-05-06 11:40:00,110.19,110.27,110.16,110.16,33564.0,99.3921,99.4643,99.3651,99.3651,33564.0
2016-05-06 11:50:00,110.17,110.18,110.05,110.09,20879.0,99.3741,99.3831,99.2658,99.3019,20879.0
2016-05-06 12:00:00,110.08,110.2,110.08,110.14,19774.0,99.2929,99.4011,99.2929,99.347,19774.0
2016-05-06 12:10:00,110.13,110.21,110.12,110.16,16385.0,99.338,99.4102,99.329,99.3651,16385.0
2016-05-06 12:20:00,110.17,110.29,110.16,110.27,15658.0,99.3741,99.4823,99.3651,99.4643,15658.0
2016-05-06 12:30:00,110.29,110.3,110.21,110.25,27047.0,99.4823,99.4913,99.4102,99.4462,27047.0
2016-05-06 12:40:00,110.23,110.28,110.17,110.27,11175.0,99.4282,99.4733,99.3741,99.4643,11175.0
2016-05-06 12:50:00,110.28,110.35,110.21,110.35,17905.0,99.4733,99.5364,99.4102,99.5364,17905.0
2016-05-06 13:00:00,110.34,110.5,110.29,110.47,20038.0,99.5274,99.6717,99.4823,99.6447,20038.0
2016-05-06 13:10:00,110.49,110.61,110.48,110.61,12380.0,99.6627,99.771,99.6537,99.771,12380.0
2016-05-06 13:20:00,110.61,110.77,110.55,110.72,38149.0,99.771,99.9153,99.7168,99.8702,38149.0
2016-05-06 13:30:00,110.73,110.79,110.66,110.67,25276.0,99.8792,99.9333,99.8161,99.8251,25276.0
2016-05-06 13:40:00,110.66,110.74,110.59,110.71,20131.0,99.8161,99.8882,99.7529,99.8612,20131.0
2016-05-06 13:50:00,110.69,110.84,110.68,110.81,28532.0,99.8431,99.9784,99.8341,99.9514,28532.0
2016-05-06 14:00:00,110.82,110.94,110.72,110.91,21864.0,99.9604,100.0686,99.8702,100.0416,21864.0
2016-05-06 14:10:00,110.92,111.14,110.91,111.07,34297.0,100.0506,100.249,100.0416,100.1859,34297.0
2016-05-06 14:20:00,111.08,111.09,110.88,110.98,14502.0,100.1949,100.2039,100.0145,100.1047,14502.0
2016-05-06 14:30:00,110.93,111.09,110.84,111.07,43830.0,100.0596,100.2039,99.9784,100.1859,43830.0
2016-05-06 14:40:00,111.07,111.14,110.91,110.97,30253.0,100.1859,100.249,100.0416,100.0957,30253.0
2016-05-06 14:50:00,110.98,111.09,110.97,111.08,38053.0,100.1047,100.2039,100.0957,100.1949,38053.0
2016-05-06 15:00:00,111.06,111.13,111.02,111.03,36399.0,100.1769,100.24,100.1408,100.1498,36399.0
2016-05-06 15:10:00,111.02,111.09,110.98,111.07,41079.0,100.1408,100.2039,100.1047,100.1859,41079.0
2016-05-06 15:20:00,111.07,111.17,111.0,111.15,59149.0,100.1859,100.2761,100.1227,100.258,59149.0
2016-05-06 15:30:00,111.15,111.18,111.1,111.1,100082.0,100.258,100.2851,100.2129,100.2129,100082.0
2016-05-06 15:40:00,111.1,111.2,111.08,111.09,120856.0,100.2129,100.3031,100.1949,100.2039,120856.0
2016-05-06 15:50:00,111.1,111.19,111.09,111.19,104796.0,100.2129,100.2941,100.2039,100.2941,104796.0
2016-05-09 09:30:00,111.13,111.97,111.12,111.9,26426.0,100.24,100.9977,100.231,100.9346,26426.0
2016-05-09 09:40:00,111.91,112.22,111.87,112.03,19055.0,100.9436,101.2232,100.9075,101.0518,19055.0
2016-05-09 09:50:00,112.0,112.16,111.89,112.09,20392.0,101.0248,101.1691,100.9255,101.1059,20392.0
2016-05-09 10:00:00,112.07,112.1,111.95,112.04,16569.0,101.0879,101.115,100.9797,101.0608,16569.0
2016-05-09 10:10:00,112.04,112.15,112.0,112.11,24011.0,101.0608,101.1601,101.0248,101.124,24011.0
2016-05-09 10:20:00,112.1,112.21,112.03,112.07,22760.0,101.115,101.2142,101.0518,101.0879,22760.0
2016-05-09 10:30:00,112.04,112.2,112.01,112.18,29404.0,101.0608,101.2052,101.0338,101.1871,29404.0
2016-05-09 10:40:00,112.19,112.23,112.11,112.15,18556.0,101.1961,101.2322,101.124,101.1601,18556.0
2016-05-09 10:50:00,112.13,112.13,111.97,112.04,18717.0,101.142,101.142,100.9977,101.0608,18717.0
2016-05-09 11:00:00,112.04,112.1,111.96,112.0,26185.0,101.0608,101.115,100.9887,101.0248,26185.0
2016-05-09 11:10:00,111.99,112.02,111.9,111.91,22682.0,101.0157,101.0428,100.9346,100.9436,22682.0
2016-05-09 11:20:00,111.91,111.92,111.62,111.63,16897.0,100.9436,100.9526,100.682,100.691,16897.0
2016-05-09 11:30:00,111.63,111.67,111.53,111.63,19563.0,100.691,100.7271,100.6008,100.691,19563.0
2016-05-09 11:40:00,111.62,111.63,111.45,111.6,15307.0,100.682,100.691,100.5286,100.6639,15307.0
2016-05-09 11:50:00,111.59,111.63,111.52,111.52,11660.0,100.6549,100.691,100.5918,100.5918,11660.0
2016-05-09 12:00:00,111.52,111.52,111.34,111.38,27859.0,100.5918,100.5918,100.4294,100.4655,27859.0
2016-05-09 12:10:00,111.36,111.55,111.33,111.4,14427.0,100.4475,100.6188,100.4204,100.4835,14427.0
2016-05-09 12:20:00,111.4,111.77,111.38,111.65,32865.0,100.4835,100.8173,100.4655,100.709,32865.0
2016-05-09 12:30:00,111.69,111.72,111.53,111.54,7388.0,100.7451,100.7722,100.6008,100.6098,7388.0
2016-05-09 12:40:00,111.52,111.58,111.48,111.52,8627.0,100.5918,100.6459,100.5557,100.5918,8627.0
2016-05-09 12:50:00,111.44,111.51,111.42,111.45,5930.0,100.5196,100.5828,100.5016,100.5286,5930.0
2016-05-09 13:00:00,111.47,111.5,111.42,111.5,7325.0,100.5467,100.5737,100.5016,100.5737,7325.0
2016-05-09 13:10:00,111.48,111.51,111.45,111.48,4125.0,100.5557,100.5828,100.5286,100.5557,4125.0
2016-05-09 13:20:00,111.42,111.5,111.39,111.45,8823.0,100.5016,100.5737,100.4745,100.5286,8823.0
2016-05-09 13:30:00,111.45,111.5,111.42,111.42,7062.0,100.5286,100.5737,100.5016,100.5016,7062.0
2016-05-09 13:40:00,111.44,111.44,111.34,111.38,5432.0,100.5196,100.5196,100.4294,100.4655,5432.0
2016-05-09 13:50:00,111.41,111.41,111.22,111.25,6651.0,100.4926,100.4926,100.3212,100.3482,6651.0
2016-05-09 14:00:00,111.23,111.33,111.23,111.29,9821.0,100.3302,100.4204,100.3302,100.3843,9821.0
2016-05-09 14:10:00,111.27,111.32,111.24,111.31,8941.0,100.3663,100.4114,100.3392,100.4024,8941.0
2016-05-09 14:20:00,111.31,111.44,111.31,111.37,16784.0,100.4024,100.5196,100.4024,100.4565,16784.0
2016-05-09 14:30:00,111.38,111.45,111.38,111.44,20807.0,100.4655,100.5286,100.4655,100.5196,20807.0
2016-05-09 14:40:00,111.45,111.48,111.43,111.48,12645.0,100.5286,100.5557,100.5106,100.5557,12645.0
2016-05-09 14:50:00,111.47,111.6,111.44,111.6,40551.0,100.5467,100.6639,100.5196,100.6639,40551.0
2016-05-09 15:00:00,111.59,111.6,111.52,111.57,21264.0,100.6549,100.6639,100.5918,100.6369,21264.0
2016-05-09 15:10:00,111.56,111.59,111.46,111.46,19633.0,100.6279,100.6549,100.5377,100.5377,19633.0
2016-05-09 15:20:00,111.46,111.5,111.4,111.4,17457.0,100.5377,100.5737,100.4835,100.4835,17457.0
2016-05-09 15:30:00,111.4,111.5,111.36,111.47,33308.0,100.4835,100.5737,100.4475,100.5467,33308.0
2016-05-09 15:40:00,111.47,111.49,111.34,111.42,28179.0,100.5467,100.5647,100.4294,100.5016,28179.0
2016-05-09 15:50:00,111.42,111.42,111.25,111.33,46368.0,100.5016,100.5016,100.3482,100.4204,46368.0
2016-05-10 09:30:00,111.38,111.91,111.31,111.41,48084.0,100.4655,100.9436,100.4024,100.4926,48084.0
2016-05-10 09:40:00,111.36,111.47,111.23,111.28,20248.0,100.4475,100.5467,100.3302,100.3753,20248.0
2016-05-10 09:50:00,111.25,111.32,111.11,111.19,17174.0,100.3482,100.4114,100.222,100.2941,17174.0
2016-05-10 10:00:00,111.17,111.33,111.17,111.24,21850.0,100.2761,100.4204,100.2761,100.3392,21850.0
2016-05-10 10:10:00,111.23,111.28,111.21,111.26,12568.0,100.3302,100.3753,100.3122,100.3573,12568.0
2016-05-10 10:20:00,111.26,111.54,111.26,111.43,19827.0,100.3573,100.6098,100.3573,100.5106,19827.0
2016-05-10 10:30:00,111.47,111.47,111.34,111.45,14879.0,100.5467,100.5467,100.4294,100.5286,14879.0
2016-05-10 10:40:00,111.47,111.49,111.41,111.42,15729.0,100.5467,100.5647,100.4926,100.5016,15729.0
2016-05-10 10:50:00,111.43,111.45,111.35,111.41,18633.0,100.5106,100.5286,100.4384,100.4926,18633.0
2016-05-10 11:00:00,111.41,111.52,111.4,111.48,15536.0,100.4926,100.5918,100.4835,100.5557,15536.0
2016-05-10 11:10:00,111.48,111.53,111.43,111.46,22153.0,100.5557,100.6008,100.5106,100.5377,22153.0
2016-05-10 11:20:00,111.44,111.49,111.38,111.4,13648.0,100.5196,100.5647,100.4655,100.4835,13648.0
2016-05-10 11:30:00,111.39,111.48,111.39,111.4,42777.0,100.4745,100.5557,100.4745,100.4835,42777.0
2016-05-10 11:40:00,111.4,111.48,111.33,111.48,34950.0,100.4835,100.5557,100.4204,100.5557,34950.0
2016-05-10 11:50:00,111.45,111.59,111.42,111.58,22385.0,100.5286,100.6549,100.5016,100.6459,22385.0
2016-05-10 12:00:00,111.58,111.6,111.45,111.45,21882.0,100.6459,100.6639,100.5286,100.5286,21882.0
2016-05-10 12:10:00,111.44,111.47,111.4,111.43,18971.0,100.5196,100.5467,100.4835,100.5106,18971.0
2016-05-10 12:20:00,111.42,111.47,111.42,111.45,12244.0,100.5016,100.5467,100.5016,100.5286,12244.0
2016-05-10 12:30:00,111.44,111.44,111.34,111.38,13139.0,100.5196,100.5196,100.4294,100.4655,13139.0
2016-05-10 12:40:00,111.37,111.4,111.36,111.36,8790.0,100.4565,100.4835,100.4475,100.4475,8790.0
2016-05-10 12:50:00,111.37,111.48,111.37,111.47,14010.0,100.4565,100.5557,100.4565,100.5467,14010.0
2016-05-10 13:00:00,111.48,111.51,111.38,111.38,29751.0,100.5557,100.5828,100.4655,100.4655,29751.0
2016-05-10 13:10:00,111.39,111.4,111.32,111.33,12701.0,100.4745,100.4835,100.4114,100.4204,12701.0
2016-05-10 13:20:00,111.32,111.35,111.3,111.35,9856.0,100.4114,100.4384,100.3933,100.4384,9856.0
2016-05-10 13:30:00,111.35,111.42,111.33,111.42,14428.0,100.4384,100.5016,100.4204,100.5016,14428.0
2016-05-10 13:40:00,111.41,111.72,111.39,111.71,23647.0,100.4926,100.7722,100.4745,100.7632,23647.0
2016-05-10 13:50:00,111.71,111.89,111.65,111.8,58346.0,100.7632,100.9255,100.709,100.8444,58346.0
2016-05-10 14:00:00,111.8,111.82,111.64,111.64,53707.0,100.8444,100.8624,100.7,100.7,53707.0
2016-05-10 14:10:00,111.63,111.7,111.57,111.58,29474.0,100.691,100.7541,100.6369,100.6459,29474.0
2016-05-10 14:20:00,111.57,111.62,111.56,111.62,29980.0,100.6369,100.682,100.6279,100.682,29980.0
2016-05-10 14:30:00,111.61,111.79,111.6,111.69,27853.0,100.673,100.8353,100.6639,100.7451,27853.0
2016-05-10 14:40:00,111.68,111.68,111.58,111.59,22892.0,100.7361,100.7361,100.6459,100.6549,22892.0
2016-05-10 14:50:00,111.58,111.61,111.51,111.58,36476.0,100.6459,100.673,100.5828,100.6459,36476.0
2016-05-10 15:00:00,111.57,111.76,111.57,111.75,42787.0,100.6369,100.8083,100.6369,100.7992,42787.0
2016-05-10 15:10:00,111.74,111.79,111.73,111.77,49800.0,100.7902,100.8353,100.7812,100.8173,49800.0
2016-05-10 15:20:00,111.76,111.91,111.76,111.79,40251.0,100.8083,100.9436,100.8083,100.8353,40251.0
2016-05-10 15:30:00,111.78,111.79,111.68,111.7,51981.0,100.8263,100.8353,100.7361,100.7541,51981.0
2016-05-10 15:40:00,111.69,111.8,111.67,111.79,75257.0,100.7451,100.8444,100.7271,100.8353,75257.0
2016-05-10 15:50:00,111.79,111.84,111.66,111.77,213345.0,100.8353,100.8804,100.7181,100.8173,213345.0
2016-05-11 09:30:00,111.81,112.23,111.72,111.9,36959.0,100.8534,101.2322,100.7722,100.9346,36959.0
2016-05-11 09:40:00,111.93,111.97,111.71,111.87,15227.0,100.9616,100.9977,100.7632,100.9075,15227.0
2016-05-11 09:50:00,111.89,112.07,111.84,111.95,15342.0,100.9255,101.0879,100.8804,100.9797,15342.0
2016-05-11 10:00:00,111.93,112.01,111.83,111.89,19984.0,100.9616,101.0338,100.8714,100.9255,19984.0
2016-05-11 10:10:00,111.87,112.05,111.81,112.04,24587.0,100.9075,101.0699,100.8534,101.0608,24587.0
2016-05-11 10:20:00,112.05,112.1,111.95,112.04,14356.0,101.0699,101.115,100.9797,101.0608,14356.0
2016-05-11 10:30:00,112.06,112.37,112.06,112.16,39371.0,101.0789,101.3585,101.0789,101.1691,39371.0
2016-05-11 10:40:00,112.14,112.21,112.07,112.1,19374.0,101.151,101.2142,101.0879,101.115,19374.0
2016-05-11 10:50:00,112.08,112.11,111.97,112.0,30038.0,101.0969,101.124,100.9977,101.0248,30038.0
2016-05-11 11:00:00,112.0,112.11,111.76,111.9,118151.0,101.0248,101.124,100.8083,100.9346,118151.0
2016-05-11 11:10:00,111.88,112.01,111.86,111.96,20874.0,100.9165,101.0338,100.8985,100.9887,20874.0
2016-05-11 11:20:00,111.97,112.07,111.97,111.99,26724.0,100.9977,101.0879,100.9977,101.0157,26724.0
2016-05-11 11:30:00,111.94,111.94,111.69,111.82,10460.0,100.9706,100.9706,100.7451,100.8624,10460.0
2016-05-11 11:40:00,111.78,111.81,111.7,111.77,10702.0,100.8263,100.8534,100.7541,100.8173,10702.0
2016-05-11 11:50:00,111.76,111.99,111.74,111.77,67966.0,100.8083,101.0157,100.7902,100.8173,67966.0
2016-05-11 12:00:00,111.75,112.0,111.7,111.74,63846.0,100.7992,101.0248,100.7541,100.7902,63846.0
2016-05-11 12:10:00,111.72,111.78,111.69,111.7,4921.0,100.7722,100.8263,100.7451,100.7541,4921.0
2016-05-11 12:20:00,111.7,111.81,111.65,111.78,35480.0,100.7541,100.8534,100.709,100.8263,35480.0
2016-05-11 12:30:00,111.78,111.84,111.72,111.81,10263.0,100.8263,100.8804,100.7722,100.8534,10263.0
2016-05-11 12:40:00,111.83,111.86,111.73,111.76,8023.0,100.8714,100.8985,100.7812,100.8083,8023.0
2016-05-11 12:50:00,111.72,111.75,111.68,111.75,2996.0,100.7722,100.7992,100.7361,100.7992,2996.0
2016-05-11 13:00:00,111.74,111.75,111.66,111.72,4506.0,100.7902,100.7992,100.7181,100.7722,4506.0
2016-05-11 13:10:00,111.72,111.82,111.71,111.8,15173.0,100.7722,100.8624,100.7632,100.8444,15173.0
2016-05-11 13:20:00,111.8,111.84,111.69,111.73,15977.0,100.8444,100.8804,100.7451,100.7812,15977.0
2016-05-11 13:30:00,111.74,111.76,111.61,111.67,9091.0,100.7902,100.8083,100.673,100.7271,9091.0
2016-05-11 13:40:00,111.67,111.79,111.58,111.61,42433.0,100.7271,100.8353,100.6459,100.673,42433.0
2016-05-11 13:50:00,111.62,111.62,111.53,111.53,6021.0,100.682,100.682,100.6008,100.6008,6021.0
2016-05-11 14:00:00,111.52,111.61,111.43,111.52,30807.0,100.5918,100.673,100.5106,100.5918,30807.0
2016-05-11 14:10:00,111.48,111.5,111.37,111.45,37648.0,100.5557,100.5737,100.4565,100.5286,37648.0
2016-05-11 14:20:00,111.44,111.52,111.39,111.51,9020.0,100.5196,100.5918,100.4745,100.5828,9020.0
2016-05-11 14:30:00,111.49,111.66,111.46,111.62,23098.0,100.5647,100.7181,100.5377,100.682,23098.0
2016-05-11 14:40:00,111.63,111.63,111.39,111.5,8250.0,100.691,100.691,100.4745,100.5737,8250.0
2016-05-11 14:50:00,111.52,111.6,111.47,111.56,27220.0,100.5918,100.6639,100.5467,100.6279,27220.0
2016-05-11 15:00:00,111.56,111.6,111.45,111.52,17692.0,100.6279,100.6639,100.5286,100.5918,17692.0
2016-05-11 15:10:00,111.52,111.53,111.46,111.46,14583.0,100.5918,100.6008,100.5377,100.5377,14583.0
2016-05-11 15:20:00,111.45,111.6,111.43,111.6,47680.0,100.5286,100.6639,100.5106,100.6639,47680.0
2016-05-11 15:30:00,111.59,111.71,111.59,111.7,75929.0,100.6549,100.7632,100.6549,100.7541,75929.0
2016-05-11 15:40:00,111.7,111.7,111.61,111.64,77901.0,100.7541,100.7541,100.673,100.7,77901.0
2016-05-11 15:50:00,111.64,111.65,111.5,111.5,128247.0,100.7,100.709,100.5737,100.5737,128247.0
2016-05-12 09:30:00,111.52,111.98,111.41,111.41,25621.0,100.5918,101.0067,100.4926,100.4926,25621.0
2016-05-12 09:40:00,111.39,111.62,111.32,111.54,11119.0,100.4745,100.682,100.4114,100.6098,11119.0
2016-05-12 09:50:00,111.56,111.72,111.48,111.48,9095.0,100.6279,100.7722,100.5557,100.5557,9095.0
2016-05-12 10:00:00,111.43,111.55,111.19,111.33,11395.0,100.5106,100.6188,100.2941,100.4204,11395.0
2016-05-12 10:10:00,111.36,111.43,111.31,111.36,10251.0,100.4475,100.5106,100.4024,100.4475,10251.0
2016-05-12 10:20:00,111.38,111.48,111.37,111.43,10459.0,100.4655,100.5557,100.4565,100.5106,10459.0
2016-05-12 10:30:00,111.44,111.66,111.39,111.66,21254.0,100.5196,100.7181,100.4745,100.7181,21254.0
2016-05-12 10:40:00,111.66,111.66,111.44,111.44,11493.0,100.7181,100.7181,100.5196,100.5196,11493.0
2016-05-12 10:50:00,111.44,111.65,111.43,111.63,7200.0,100.5196,100.709,100.5106,100.691,7200.0
2016-05-12 11:00:00,111.65,111.7,111.43,111.47,24999.0,100.709,100.7541,100.5106,100.5467,24999.0
2016-05-12 11:10:00,111.45,111.64,111.45,111.63,19616.0,100.5286,100.7,100.5286,100.691,19616.0
2016-05-12 11:20:00,111.63,111.66,111.52,111.52,29238.0,100.691,100.7181,100.5918,100.5918,29238.0
2016-05-12 11:30:00,111.52,111.53,111.36,111.36,12361.0,100.5918,100.6008,100.4475,100.4475,12361.0
2016-05-12 11:40:00,111.37,111.47,111.29,111.39,6247.0,100.4565,100.5467,100.3843,100.4745,6247.0
2016-05-12 11:50:00,111.4,111.4,111.13,111.24,15766.0,100.4835,100.4835,100.24,100.3392,15766.0
2016-05-12 12:00:00,111.21,111.21,111.06,111.1,11013.0,100.3122,100.3122,100.1769,100.2129,11013.0
2016-05-12 12:10:00,111.04,111.07,110.91,110.96,12746.0,100.1588,100.1859,100.0416,100.0867,12746.0
2016-05-12 12:20:00,110.98,111.08,110.94,111.05,9911.0,100.1047,100.1949,100.0686,100.1678,9911.0
2016-05-12 12:30:00,111.04,111.05,110.85,110.87,16473.0,100.1588,100.1678,99.9874,100.0055,16473.0
2016-05-12 12:40:00,110.85,111.07,110.85,111.07,16396.0,99.9874,100.1859,99.9874,100.1859,16396.0
2016-05-12 12:50:00,111.04,111.16,111.02,111.16,27528.0,100.1588,100.2671,100.1408,100.2671,27528.0
2016-05-12 13:00:00,111.17,111.21,111.04,111.06,6321.0,100.2761,100.3122,100.1588,100.1769,6321.0
2016-05-12 13:10:00,111.11,111.21,111.07,111.1,10988.0,100.222,100.3122,100.1859,100.2129,10988.0
2016-05-12 13:20:00,111.11,111.16,111.09,111.11,5896.0,100.222,100.2671,100.2039,100.222,5896.0
2016-05-12 13:30:00,111.11,111.11,110.89,110.93,14739.0,100.222,100.222,100.0235,100.0596,14739.0
2016-05-12 13:40:00,110.95,111.18,110.93,111.16,18193.0,100.0776,100.2851,100.0596,100.2671,18193.0
2016-05-12 13:50:00,111.14,111.49,111.12,111.49,32616.0,100.249,100.5647,100.231,100.5647,32616.0
2016-05-12 14:00:00,111.48,111.71,111.47,111.58,40654.0,100.5557,100.7632,100.5467,100.6459,40654.0
2016-05-12 14:10:00,111.61,111.93,111.59,111.91,16054.0,100.673,100.9616,100.6549,100.9436,16054.0
2016-05-12 14:20:00,111.89,111.94,111.81,111.94,12172.0,100.9255,100.9706,100.8534,100.9706,12172.0
2016-05-12 14:30:00,111.93,112.0,111.87,111.97,14013.0,100.9616,101.0248,100.9075,100.9977,14013.0
2016-05-12 14:40:00,111.95,112.29,111.94,112.25,30139.0,100.9797,101.2863,100.9706,101.2503,30139.0
2016-05-12 14:50:00,112.23,112.32,112.09,112.12,19378.0,101.2322,101.3134,101.1059,101.133,19378.0
2016-05-12 15:00:00,112.09,112.1,111.94,112.0,22441.0,101.1059,101.115,100.9706,101.0248,22441.0
2016-05-12 15:10:00,112.0,112.02,111.86,111.88,35026.0,101.0248,101.0428,100.8985,100.9165,35026.0
2016-05-12 15:20:00,111.86,111.94,111.83,111.89,23661.0,100.8985,100.9706,100.8714,100.9255,23661.0
2016-05-12 15:30:00,111.87,111.92,111.75,111.87,43799.0,100.9075,100.9526,100.7992,100.9075,43799.0
2016-05-12 15:40:00,111.87,111.97,111.84,111.88,51484.0,100.9075,100.9977,100.8804,100.9165,51484.0
2016-05-12 15:50:00,111.87,111.87,111.68,111.81,64181.0,100.9075,100.9075,100.7361,100.8534,64181.0
2016-05-13 09:30:00,111.91,111.91,111.13,111.89,32991.0,100.9436,100.9436,100.24,100.9255,32991.0
2016-05-13 09:40:00,111.89,112.01,111.46,111.46,11580.0,100.9255,101.0338,100.5377,100.5377,11580.0
2016-05-13 09:50:00,111.47,111.57,111.21,111.24,22237.0,100.5467,100.6369,100.3122,100.3392,22237.0
2016-05-13 10:00:00,111.26,111.59,111.26,111.34,8149.0,100.3573,100.6549,100.3573,100.4294,8149.0
2016-05-13 10:10:00,111.34,111.45,111.24,111.42,15999.0,100.4294,100.5286,100.3392,100.5016,15999.0
2016-05-13 10:20:00,111.42,111.42,111.25,111.27,14556.0,100.5016,100.5016,100.3482,100.3663,14556.0
2016-05-13 10:30:00,111.25,111.43,111.25,111.35,7357.0,100.3482,100.5106,100.3482,100.4384,7357.0
2016-05-13 10:40:00,111.34,111.4,111.14,111.14,7177.0,100.4294,100.4835,100.249,100.249,7177.0
2016-05-13 10:50:00,111.19,111.26,110.97,110.97,11909.0,100.2941,100.3573,100.0957,100.0957,11909.0
2016-05-13 11:00:00,111.01,111.04,110.82,111.01,16926.0,100.1318,100.1588,99.9604,100.1318,16926.0
2016-05-13 11:10:00,111.0,111.07,110.97,111.07,5550.0,100.1227,100.1859,100.0957,100.1859,5550.0
2016-05-13 11:20:00,111.1,111.33,111.07,111.27,8469.0,100.2129,100.4204,100.1859,100.3663,8469.0
2016-05-13 11:30:00,111.3,111.4,111.29,111.34,17153.0,100.3933,100.4835,100.3843,100.4294,17153.0
2016-05-13 11:40:00,111.34,111.52,111.3,111.49,12756.0,100.4294,100.5918,100.3933,100.5647,12756.0
2016-05-13 11:50:00,111.48,111.49,111.22,111.24,30805.0,100.5557,100.5647,100.3212,100.3392,30805.0
2016-05-13 12:00:00,111.24,111.34,111.18,111.18,17799.0,100.3392,100.4294,100.2851,100.2851,17799.0
2016-05-13 12:10:00,111.12,111.19,111.11,111.19,4020.0,100.231,100.2941,100.222,100.2941,4020.0
2016-05-13 12:20:00,111.18,111.21,111.11,111.12,7210.0,100.2851,100.3122,100.222,100.231,7210.0
2016-05-13 12:30:00,111.11,111.19,111.07,111.12,6637.0,100.222,100.2941,100.1859,100.231,6637.0
2016-05-13 12:40:00,111.1,111.11,110.98,111.08,12147.0,100.2129,100.222,100.1047,100.1949,12147.0
2016-05-13 12:50:00,111.13,111.14,110.97,111.05,7703.0,100.24,100.249,100.0957,100.1678,7703.0
2016-05-13 13:00:00,111.02,111.19,111.02,111.19,8242.0,100.1408,100.2941,100.1408,100.2941,8242.0
2016-05-13 13:10:00,111.24,111.24,111.09,111.16,51543.0,100.3392,100.3392,100.2039,100.2671,51543.0
2016-05-13 13:20:00,111.14,111.19,111.09,111.11,13669.0,100.249,100.2941,100.2039,100.222,13669.0
2016-05-13 13:30:00,111.09,111.12,111.0,111.02,6426.0,100.2039,100.231,100.1227,100.1408,6426.0
2016-05-13 13:40:00,111.0,111.0,110.88,110.91,7647.0,100.1227,100.1227,100.0145,100.0416,7647.0
2016-05-13 13:50:00,110.88,110.92,110.75,110.91,7425.0,100.0145,100.0506,99.8972,100.0416,7425.0
2016-05-13 14:00:00,110.9,110.9,110.64,110.67,17049.0,100.0325,100.0325,99.798,99.8251,17049.0
2016-05-13 14:10:00,110.66,110.84,110.62,110.72,10372.0,99.8161,99.9784,99.78,99.8702,10372.0
2016-05-13 14:20:00,110.7,110.7,110.45,110.53,13100.0,99.8521,99.8521,99.6266,99.6988,13100.0
2016-05-13 14:30:00,110.54,110.64,110.5,110.54,9543.0,99.7078,99.798,99.6717,99.7078,9543.0
2016-05-13 14:40:00,110.52,110.6,110.46,110.53,17859.0,99.6898,99.7619,99.6357,99.6988,17859.0
2016-05-13 14:50:00,110.5,110.63,110.41,110.6,10806.0,99.6717,99.789,99.5906,99.7619,10806.0
2016-05-13 15:00:00,110.57,110.82,110.53,110.7,66162.0,99.7349,99.9604,99.6988,99.8521,66162.0
2016-05-13 15:10:00,110.69,110.9,110.69,110.82,48939.0,99.8431,100.0325,99.8431,99.9604,48939.0
2016-05-13 15:20:00,110.81,110.87,110.76,110.77,7559.0,99.9514,100.0055,99.9063,99.9153,7559.0
2016-05-13 15:30:00,110.78,110.95,110.78,110.94,38801.0,99.9243,100.0776,99.9243,100.0686,38801.0
2016-05-13 15:40:00,110.95,111.03,110.85,110.93,58199.0,100.0776,100.1498,99.9874,100.0596,58199.0
2016-05-13 15:50:00,110.92,110.96,110.82,110.91,86000.0,100.0506,100.0867,99.9604,100.0416,86000.0
2016-05-16 09:30:00,110.86,111.17,110.82,111.06,11653.0,99.9965,100.2761,99.9604,100.1769,11653.0
2016-05-16 09:40:00,111.11,111.19,110.93,111.0,9600.0,100.222,100.2941,100.0596,100.1227,9600.0
2016-05-16 09:50:00,111.08,111.57,111.0,111.57,18468.0,100.1949,100.6369,100.1227,100.6369,18468.0
2016-05-16 10:00:00,111.54,111.81,111.39,111.39,30622.0,100.6098,100.8534,100.4745,100.4745,30622.0
2016-05-16 10:10:00,111.35,111.42,111.3,111.34,6649.0,100.4384,100.5016,100.3933,100.4294,6649.0
2016-05-16 10:20:00,111.37,111.43,111.3,111.38,9199.0,100.4565,100.5106,100.3933,100.4655,9199.0
2016-05-16 10:30:00,111.37,111.64,111.37,111.5,27012.0,100.4565,100.7,100.4565,100.5737,27012.0
2016-05-16 10:40:00,111.51,111.64,111.43,111.62,6900.0,100.5828,100.7,100.5106,100.682,6900.0
2016-05-16 10:50:00,111.66,111.84,111.61,111.7,16020.0,100.7181,100.8804,100.673,100.7541,16020.0
2016-05-16 11:00:00,111.72,111.75,111.65,111.72,25032.0,100.7722,100.7992,100.709,100.7722,25032.0
2016-05-16 11:10:00,111.72,111.81,111.63,111.66,19854.0,100.7722,100.8534,100.691,100.7181,19854.0
2016-05-16 11:20:00,111.65,111.92,111.65,111.76,13888.0,100.709,100.9526,100.709,100.8083,13888.0
2016-05-16 11:30:00,111.78,111.89,111.77,111.85,13776.0,100.8263,100.9255,100.8173,100.8895,13776.0
2016-05-16 11:40:00,111.86,111.97,111.84,111.95,21562.0,100.8985,100.9977,100.8804,100.9797,21562.0
2016-05-16 11:50:00,111.97,112.02,111.89,111.96,17054.0,100.9977,101.0428,100.9255,100.9887,17054.0
2016-05-16 12:00:00,111.98,112.03,111.92,111.96,14530.0,101.0067,101.0518,100.9526,100.9887,14530.0
2016-05-16 12:10:00,111.96,112.05,111.89,112.0,18525.0,100.9887,101.0699,100.9255,101.0248,18525.0
2016-05-16 12:20:00,112.0,112.03,111.9,111.9,8501.0,101.0248,101.0518,100.9346,100.9346,8501.0
2016-05-16 12:30:00,111.91,112.06,111.89,111.95,31506.0,100.9436,101.0789,100.9255,100.9797,31506.0
2016-05-16 12:40:00,111.94,112.1,111.94,112.08,11306.0,100.9706,101.115,100.9706,101.0969,11306.0
2016-05-16 12:50:00,112.08,112.22,112.07,112.22,4920.0,101.0969,101.2232,101.0879,101.2232,4920.0
2016-05-16 13:00:00,112.2,112.22,112.06,112.07,13454.0,101.2052,101.2232,101.0789,101.0879,13454.0
2016-05-16 13:10:00,112.07,112.17,112.07,112.16,5750.0,101.0879,101.1781,101.0879,101.1691,5750.0
2016-05-16 13:20:00,112.15,112.26,112.13,112.26,17508.0,101.1601,101.2593,101.142,101.2593,17508.0
2016-05-16 13:30:00,112.27,112.27,112.19,112.22,10304.0,101.2683,101.2683,101.1961,101.2232,10304.0
2016-05-16 13:40:00,112.22,112.28,112.17,112.25,8908.0,101.2232,101.2773,101.1781,101.2503,8908.0
2016-05-16 13:50:00,112.22,112.31,112.17,112.2,13920.0,101.2232,101.3044,101.1781,101.2052,13920.0
2016-05-16 14:00:00,112.21,112.33,112.17,112.33,11381.0,101.2142,101.3224,101.1781,101.3224,11381.0
2016-05-16 14:10:00,112.33,112.46,112.32,112.4,11348.0,101.3224,101.4397,101.3134,101.3856,11348.0
2016-05-16 14:20:00,112.39,112.49,112.38,112.47,14759.0,101.3765,101.4667,101.3675,101.4487,14759.0
2016-05-16 14:30:00,112.47,112.55,112.4,112.42,27045.0,101.4487,101.5209,101.3856,101.4036,27045.0
2016-05-16 14:40:00,112.42,112.53,112.4,112.53,15047.0,101.4036,101.5028,101.3856,101.5028,15047.0
2016-05-16 14:50:00,112.52,112.68,112.52,112.67,21984.0,101.4938,101.6381,101.4938,101.6291,21984.0
2016-05-16 15:00:00,112.65,112.7,112.61,112.67,21310.0,101.6111,101.6562,101.575,101.6291,21310.0
2016-05-16 15:10:00,112.68,112.69,112.52,112.6,21954.0,101.6381,101.6471,101.4938,101.566,21954.0
2016-05-16 15:20:00,112.61,112.68,112.56,112.6,21183.0,101.575,101.6381,101.5299,101.566,21183.0
2016-05-16 15:30:00,112.59,112.59,112.41,112.48,38179.0,101.5569,101.5569,101.3946,101.4577,38179.0
2016-05-16 15:40:00,112.48,112.48,112.35,112.41,67947.0,101.4577,101.4577,101.3405,101.3946,67947.0
2016-05-16 15:50:00,112.4,112.4,112.28,112.36,86621.0,101.3856,101.3856,101.2773,101.3495,86621.0
2016-05-17 09:30:00,112.05,112.42,111.73,111.73,32711.0,101.0699,101.4036,100.7812,100.7812,32711.0
2016-05-17 09:40:00,111.72,111.94,111.54,111.59,23510.0,100.7722,100.9706,100.6098,100.6549,23510.0
2016-05-17 09:50:00,111.49,111.59,111.09,111.09,52633.0,100.5647,100.6549,100.2039,100.2039,52633.0
2016-05-17 10:00:00,111.07,111.31,111.0,111.29,41078.0,100.1859,100.4024,100.1227,100.3843,41078.0
2016-05-17 10:10:00,111.28,111.34,110.99,111.07,30174.0,100.3753,100.4294,100.1137,100.1859,30174.0
2016-05-17 10:20:00,111.06,111.23,111.06,111.17,18369.0,100.1769,100.3302,100.1769,100.2761,18369.0
2016-05-17 10:30:00,111.2,111.24,111.07,111.18,18601.0,100.3031,100.3392,100.1859,100.2851,18601.0
2016-05-17 10:40:00,111.2,111.34,111.18,111.21,20252.0,100.3031,100.4294,100.2851,100.3122,20252.0
2016-05-17 10:50:00,111.2,111.33,111.16,111.31,7360.0,100.3031,100.4204,100.2671,100.4024,7360.0
2016-05-17 11:00:00,111.31,111.37,111.09,111.1,28671.0,100.4024,100.4565,100.2039,100.2129,28671.0
2016-05-17 11:10:00,111.09,111.22,110.99,111.19,49816.0,100.2039,100.3212,100.1137,100.2941,49816.0
2016-05-17 11:20:00,111.2,111.38,111.16,111.25,11942.0,100.3031,100.4655,100.2671,100.3482,11942.0
2016-05-17 11:30:00,111.25,111.45,111.25,111.45,6752.0,100.3482,100.5286,100.3482,100.5286,6752.0
2016-05-17 11:40:00,111.46,111.46,111.27,111.42,4959.0,100.5377,100.5377,100.3663,100.5016,4959.0
2016-05-17 11:50:00,111.45,111.62,111.44,111.49,5763.0,100.5286,100.682,100.5196,100.5647,5763.0
2016-05-17 12:00:00,111.49,111.49,111.37,111.37,8275.0,100.5647,100.5647,100.4565,100.4565,8275.0
2016-05-17 12:10:00,111.35,111.4,111.19,111.19,13152.0,100.4384,100.4835,100.2941,100.2941,13152.0
2016-05-17 12:20:00,111.15,111.17,110.95,111.03,9371.0,100.258,100.2761,100.0776,100.1498,9371.0
2016-05-17 12:30:00,111.02,111.09,111.01,111.04,5920.0,100.1408,100.2039,100.1318,100.1588,5920.0
2016-05-17 12:40:00,111.02,111.02,110.91,110.93,5700.0,100.1408,100.1408,100.0416,100.0596,5700.0
2016-05-17 12:50:00,110.89,110.94,110.84,110.94,8708.0,100.0235,100.0686,99.9784,100.0686,8708.0
2016-05-17 13:00:00,110.95,111.02,110.94,110.96,7690.0,100.0776,100.1408,100.0686,100.0867,7690.0
2016-05-17 13:10:00,110.94,110.97,110.88,110.94,5455.0,100.0686,100.0957,100.0145,100.0686,5455.0
2016-05-17 13:20:00,110.95,110.98,110.92,110.95,6683.0,100.0776,100.1047,100.0506,100.0776,6683.0
2016-05-17 13:30:00,110.96,111.06,110.96,110.99,5000.0,100.0867,100.1769,100.0867,100.1137,5000.0
2016-05-17 13:40:00,110.96,111.1,110.96,111.05,4270.0,100.0867,100.2129,100.0867,100.1678,4270.0
2016-05-17 13:50:00,111.06,111.06,110.78,110.78,6976.0,100.1769,100.1769,99.9243,99.9243,6976.0
2016-05-17 14:00:00,110.76,110.8,110.59,110.6,9194.0,99.9063,99.9423,99.7529,99.7619,9194.0
2016-05-17 14:10:00,110.56,110.56,110.31,110.31,23883.0,99.7259,99.7259,99.5004,99.5004,23883.0
2016-05-17 14:20:00,110.3,110.32,110.09,110.18,17209.0,99.4913,99.5094,99.3019,99.3831,17209.0
2016-05-17 14:30:00,110.18,110.21,110.07,110.16,21705.0,99.3831,99.4102,99.2839,99.3651,21705.0
2016-05-17 14:40:00,110.17,110.19,109.99,110.13,46354.0,99.3741,99.3921,99.2117,99.338,46354.0
2016-05-17 14:50:00,110.12,110.15,109.9,110.02,23864.0,99.329,99.356,99.1305,99.2388,23864.0
2016-05-17 15:00:00,110.01,110.09,109.93,110.06,33770.0,99.2298,99.3019,99.1576,99.2749,33770.0
2016-05-17 15:10:00,110.06,110.11,109.89,109.89,21425.0,99.2749,99.32,99.1215,99.1215,21425.0
2016-05-17 15:20:00,109.87,109.96,109.76,109.8,21767.0,99.1035,99.1847,99.0043,99.0403,21767.0
2016-05-17 15:30:00,109.8,110.05,109.8,110.05,30531.0,99.0403,99.2658,99.0403,99.2658,30531.0
2016-05-17 15:40:00,110.07,110.11,109.92,110.03,55972.0,99.2839,99.32,99.1486,99.2478,55972.0
2016-05-17 15:50:00,110.04,110.19,110.03,110.15,80728.0,99.2568,99.3921,99.2478,99.356,80728.0
2016-05-18 09:30:00,109.85,110.15,109.49,109.67,27304.0,99.0854,99.356,98.7607,98.9231,27304.0
2016-05-18 09:40:00,109.76,110.05,109.76,109.83,20094.0,99.0043,99.2658,99.0043,99.0674,20094.0
2016-05-18 09:50:00,109.87,109.96,109.81,109.86,10928.0,99.1035,99.1847,99.0494,99.0945,10928.0
2016-05-18 10:00:00,109.9,109.94,109.69,109.73,22006.0,99.1305,99.1666,98.9411,98.9772,22006.0
2016-05-18 10:10:00,109.74,110.03,109.73,109.95,19975.0,98.9862,99.2478,98.9772,99.1756,19975.0
2016-05-18 10:20:00,109.97,110.07,109.88,109.94,22442.0,99.1937,99.2839,99.1125,99.1666,22442.0
2016-05-18 10:30:00,110.0,110.06,109.9,109.97,10339.0,99.2207,99.2749,99.1305,99.1937,10339.0
2016-05-18 10:40:00,109.98,110.0,109.85,109.89,12041.0,99.2027,99.2207,99.0854,99.1215,12041.0
2016-05-18 10:50:00,109.9,109.96,109.82,109.94,13245.0,99.1305,99.1847,99.0584,99.1666,13245.0
2016-05-18 11:00:00,109.96,110.05,109.87,109.89,21299.0,99.1847,99.2658,99.1035,99.1215,21299.0
2016-05-18 11:10:00,109.9,110.05,109.9,109.97,20462.0,99.1305,99.2658,99.1305,99.1937,20462.0
2016-05-18 11:20:00,109.98,110.28,109.97,110.28,13830.0,99.2027,99.4733,99.1937,99.4733,13830.0
2016-05-18 11:30:00,110.26,110.26,110.11,110.14,8680.0,99.4553,99.4553,99.32,99.347,8680.0
2016-05-18 11:40:00,110.1,110.11,109.98,110.01,5271.0,99.3109,99.32,99.2027,99.2298,5271.0
2016-05-18 11:50:00,110.01,110.07,109.84,109.88,12143.0,99.2298,99.2839,99.0764,99.1125,12143.0
2016-05-18 12:00:00,109.92,110.08,109.88,110.02,9747.0,99.1486,99.2929,99.1125,99.2388,9747.0
2016-05-18 12:10:00,110.05,110.1,110.01,110.07,6410.0,99.2658,99.3109,99.2298,99.2839,6410.0
2016-05-18 12:20:00,110.1,110.1,109.91,109.94,5135.0,99.3109,99.3109,99.1396,99.1666,5135.0
2016-05-18 12:30:00,109.96,110.13,109.94,110.13,2500.0,99.1847,99.338,99.1666,99.338,2500.0
2016-05-18 12:40:00,110.11,110.25,110.04,110.19,4937.0,99.32,99.4462,99.2568,99.3921,4937.0
2016-05-18 12:50:00,110.23,110.59,110.2,110.59,18144.0,99.4282,99.7529,99.4011,99.7529,18144.0
2016-05-18 13:00:00,110.57,110.63,110.44,110.44,6167.0,99.7349,99.789,99.6176,99.6176,6167.0
2016-05-18 13:10:00,110.44,110.47,110.28,110.46,13906.0,99.6176,99.6447,99.4733,99.6357,13906.0
2016-05-18 13:20:00,110.45,110.64,110.43,110.62,6990.0,99.6266,99.798,99.6086,99.78,6990.0
2016-05-18 13:30:00,110.62,110.63,110.46,110.47,4897.0,99.78,99.789,99.6357,99.6447,4897.0
2016-05-18 13:40:00,110.51,110.67,110.46,110.56,5174.0,99.6808,99.8251,99.6357,99.7259,5174.0
2016-05-18 13:50:00,110.53,110.56,110.33,110.37,6053.0,99.6988,99.7259,99.5184,99.5545,6053.0
2016-05-18 14:00:00,110.25,110.25,109.48,109.8,33351.0,99.4462,99.4462,98.7517,99.0403,33351.0
2016-05-18 14:10:00,109.85,109.88,109.51,109.64,19442.0,99.0854,99.1125,98.7788,98.896,19442.0
2016-05-18 14:20:00,109.65,109.65,109.16,109.22,16771.0,98.905,98.905,98.4631,98.5172,16771.0
2016-05-18 14:30:00,109.2,109.5,109.14,109.29,14645.0,98.4991,98.7697,98.445,98.5803,14645.0
2016-05-18 14:40:00,109.25,109.61,109.24,109.56,65977.0,98.5442,98.869,98.5352,98.8239,65977.0
2016-05-18 14:50:00,109.61,109.72,109.6,109.65,11807.0,98.869,98.9682,98.8599,98.905,11807.0
2016-05-18 15:00:00,109.72,109.92,109.7,109.8,9793.0,98.9682,99.1486,98.9501,99.0403,9793.0
2016-05-18 15:10:00,109.82,109.82,109.54,109.68,18189.0,99.0584,99.0584,98.8058,98.9321,18189.0
2016-05-18 15:20:00,109.68,109.68,109.43,109.46,16180.0,98.9321,98.9321,98.7066,98.7337,16180.0
2016-05-18 15:30:00,109.45,109.57,109.33,109.33,58890.0,98.7246,98.8329,98.6164,98.6164,58890.0
2016-05-18 15:40:00,109.34,109.8,109.33,109.74,35759.0,98.6254,99.0403,98.6164,98.9862,35759.0
2016-05-18 15:50:00,109.76,109.9,109.63,109.87,74771.0,99.0043,99.1305,98.887,99.1035,74771.0
2016-05-19 09:30:00,109.23,109.37,109.04,109.37,10922.0,98.5262,98.6525,98.3548,98.6525,10922.0
2016-05-19 09:40:00,109.32,109.56,109.22,109.31,12231.0,98.6074,98.8239,98.5172,98.5984,12231.0
2016-05-19 09:50:00,109.34,109.34,109.0,109.0,7828.0,98.6254,98.6254,98.3187,98.3187,7828.0
2016-05-19 10:00:00,108.99,109.09,108.78,108.81,25775.0,98.3097,98.3999,98.1203,98.1474,25775.0
2016-05-19 10:10:00,108.82,108.82,108.64,108.67,29402.0,98.1564,98.1564,97.994,98.0211,29402.0
2016-05-19 10:20:00,108.71,108.73,108.62,108.66,12029.0,98.0571,98.0752,97.976,98.012,12029.0
2016-05-19 10:30:00,108.7,108.91,108.7,108.84,15325.0,98.0481,98.2376,98.0481,98.1744,15325.0
2016-05-19 10:40:00,108.8,108.97,108.77,108.93,22025.0,98.1383,98.2917,98.1113,98.2556,22025.0
2016-05-19 10:50:00,108.92,108.92,108.63,108.8,34335.0,98.2466,98.2466,97.985,98.1383,34335.0
2016-05-19 11:00:00,108.83,108.87,108.69,108.77,49612.0,98.1654,98.2015,98.0391,98.1113,49612.0
2016-05-19 11:10:00,108.74,108.87,108.7,108.87,29115.0,98.0842,98.2015,98.0481,98.2015,29115.0
2016-05-19 11:20:00,108.89,109.15,108.89,108.98,10165.0,98.2195,98.454,98.2195,98.3007,10165.0
2016-05-19 11:30:00,108.96,108.98,108.9,108.96,4078.0,98.2827,98.3007,98.2285,98.2827,4078.0
2016-05-19 11:40:00,108.99,109.01,108.82,108.97,6256.0,98.3097,98.3278,98.1564,98.2917,6256.0
2016-05-19 11:50:00,108.95,109.01,108.84,108.98,7766.0,98.2736,98.3278,98.1744,98.3007,7766.0
2016-05-19 12:00:00,108.97,109.07,108.94,109.06,7267.0,98.2917,98.3819,98.2646,98.3729,7267.0
2016-05-19 12:10:00,109.09,109.32,109.09,109.26,8459.0,98.3999,98.6074,98.3999,98.5533,8459.0
2016-05-19 12:20:00,109.26,109.26,109.01,109.06,15556.0,98.5533,98.5533,98.3278,98.3729,15556.0
2016-05-19 12:30:00,109.09,109.16,109.06,109.11,8727.0,98.3999,98.4631,98.3729,98.418,8727.0
2016-05-19 12:40:00,109.1,109.12,108.97,108.99,3550.0,98.4089,98.427,98.2917,98.3097,3550.0
2016-05-19 12:50:00,109.0,109.0,108.88,108.9,6400.0,98.3187,98.3187,98.2105,98.2285,6400.0
2016-05-19 13:00:00,108.92,109.12,108.92,109.07,5595.0,98.2466,98.427,98.2466,98.3819,5595.0
2016-05-19 13:10:00,109.09,109.13,109.04,109.08,5984.0,98.3999,98.436,98.3548,98.3909,5984.0
2016-05-19 13:20:00,109.11,109.13,109.04,109.13,4533.0,98.418,98.436,98.3548,98.436,4533.0
2016-05-19 13:30:00,109.17,109.37,109.15,109.36,7616.0,98.4721,98.6525,98.454,98.6435,7616.0
2016-05-19 13:40:00,109.36,109.39,109.32,109.33,3454.0,98.6435,98.6705,98.6074,98.6164,3454.0
2016-05-19 13:50:00,109.31,109.31,109.18,109.18,7371.0,98.5984,98.5984,98.4811,98.4811,7371.0
2016-05-19 14:00:00,109.17,109.34,109.17,109.34,8450.0,98.4721,98.6254,98.4721,98.6254,8450.0
2016-05-19 14:10:00,109.35,109.5,109.35,109.49,8366.0,98.6344,98.7697,98.6344,98.7607,8366.0
2016-05-19 14:20:00,109.48,109.58,109.44,109.57,5441.0,98.7517,98.8419,98.7156,98.8329,5441.0
2016-05-19 14:30:00,109.59,109.59,109.36,109.36,6505.0,98.8509,98.8509,98.6435,98.6435,6505.0
2016-05-19 14:40:00,109.39,109.39,109.31,109.36,9107.0,98.6705,98.6705,98.5984,98.6435,9107.0
2016-05-19 14:50:00,109.34,109.42,109.33,109.37,7907.0,98.6254,98.6976,98.6164,98.6525,7907.0
2016-05-19 15:00:00,109.38,109.51,109.37,109.46,38001.0,98.6615,98.7788,98.6525,98.7337,38001.0
2016-05-19 15:10:00,109.48,109.51,109.36,109.45,12764.0,98.7517,98.7788,98.6435,98.7246,12764.0
2016-05-19 15:20:00,109.47,109.61,109.42,109.43,12467.0,98.7427,98.869,98.6976,98.7066,12467.0
2016-05-19 15:30:00,109.43,109.46,109.35,109.46,19256.0,98.7066,98.7337,98.6344,98.7337,19256.0
2016-05-19 15:40:00,109.47,109.59,109.43,109.55,31263.0,98.7427,98.8509,98.7066,98.8148,31263.0
2016-05-19 15:50:00,109.56,109.61,109.48,109.48,48841.0,98.8239,98.869,98.7517,98.7517,48841.0
2016-05-20 09:30:00,110.13,110.31,109.8,110.1,102198.0,99.338,99.5004,99.0403,99.3109,102198.0
2016-05-20 09:40:00,110.05,110.47,110.05,110.44,8850.0,99.2658,99.6447,99.2658,99.6176,8850.0
2016-05-20 09:50:00,110.47,110.75,110.47,110.65,9150.0,99.6447,99.8972,99.6447,99.807,9150.0
2016-05-20 10:00:00,110.7,110.71,110.45,110.53,11770.0,99.8521,99.8612,99.6266,99.6988,11770.0
2016-05-20 10:10:00,110.53,110.69,110.43,110.5,32160.0,99.6988,99.8431,99.6086,99.6717,32160.0
2016-05-20 10:20:00,110.5,110.5,110.25,110.45,8819.0,99.6717,99.6717,99.4462,99.6266,8819.0
2016-05-20 10:30:00,110.47,110.52,110.41,110.44,8916.0,99.6447,99.6898,99.5906,99.6176,8916.0
2016-05-20 10:40:00,110.41,110.61,110.41,110.57,11605.0,99.5906,99.771,99.5906,99.7349,11605.0
2016-05-20 10:50:00,110.58,110.65,110.46,110.47,10276.0,99.7439,99.807,99.6357,99.6447,10276.0
2016-05-20 11:00:00,110.47,110.58,110.47,110.55,8102.0,99.6447,99.7439,99.6447,99.7168,8102.0
2016-05-20 11:10:00,110.55,110.63,110.48,110.6,15206.0,99.7168,99.789,99.6537,99.7619,15206.0
2016-05-20 11:20:00,110.64,110.74,110.55,110.69,24783.0,99.798,99.8882,99.7168,99.8431,24783.0
2016-05-20 11:30:00,110.69,110.72,110.6,110.61,26692.0,99.8431,99.8702,99.7619,99.771,26692.0
2016-05-20 11:40:00,110.6,110.72,110.54,110.56,30478.0,99.7619,99.8702,99.7078,99.7259,30478.0
2016-05-20 11:50:00,110.57,110.58,110.42,110.43,6439.0,99.7349,99.7439,99.5996,99.6086,6439.0
2016-05-20 12:00:00,110.42,110.47,110.36,110.36,6705.0,99.5996,99.6447,99.5455,99.5455,6705.0
2016-05-20 12:10:00,110.35,110.42,110.3,110.41,8371.0,99.5364,99.5996,99.4913,99.5906,8371.0
2016-05-20 12:20:00,110.43,110.5,110.4,110.48,6975.0,99.6086,99.6717,99.5815,99.6537,6975.0
2016-05-20 12:30:00,110.43,110.53,110.39,110.48,21285.0,99.6086,99.6988,99.5725,99.6537,21285.0
2016-05-20 12:40:00,110.5,110.5,110.34,110.34,9653.0,99.6717,99.6717,99.5274,99.5274,9653.0
2016-05-20 12:50:00,110.34,110.46,110.33,110.34,9194.0,99.5274,99.6357,99.5184,99.5274,9194.0
2016-05-20 13:00:00,110.34,110.44,110.33,110.42,6384.0,99.5274,99.6176,99.5184,99.5996,6384.0
2016-05-20 13:10:00,110.42,110.49,110.38,110.45,36181.0,99.5996,99.6627,99.5635,99.6266,36181.0
2016-05-20 13:20:00,110.49,110.52,110.31,110.34,10086.0,99.6627,99.6898,99.5004,99.5274,10086.0
2016-05-20 13:30:00,110.34,110.39,110.3,110.36,12484.0,99.5274,99.5725,99.4913,99.5455,12484.0
2016-05-20 13:40:00,110.35,110.41,110.22,110.24,17418.0,99.5364,99.5906,99.4192,99.4372,17418.0
2016-05-20 13:50:00,110.24,110.28,110.19,110.27,13936.0,99.4372,99.4733,99.3921,99.4643,13936.0
2016-05-20 14:00:00,110.27,110.3,110.2,110.28,15146.0,99.4643,99.4913,99.4011,99.4733,15146.0
2016-05-20 14:10:00,110.3,110.32,110.23,110.25,11970.0,99.4913,99.5094,99.4282,99.4462,11970.0
2016-05-20 14:20:00,110.24,110.51,110.22,110.5,30345.0,99.4372,99.6808,99.4192,99.6717,30345.0
2016-05-20 14:30:00,110.5,110.52,110.46,110.5,40895.0,99.6717,99.6898,99.6357,99.6717,40895.0
2016-05-20 14:40:00,110.5,110.53,110.41,110.52,42912.0,99.6717,99.6988,99.5906,99.6898,42912.0
2016-05-20 14:50:00,110.51,110.56,110.41,110.44,48867.0,99.6808,99.7259,99.5906,99.6176,48867.0
2016-05-20 15:00:00,110.45,110.46,110.05,110.13,32264.0,99.6266,99.6357,99.2658,99.338,32264.0
2016-05-20 15:10:00,110.12,110.26,110.12,110.23,23626.0,99.329,99.4553,99.329,99.4282,23626.0
2016-05-20 15:20:00,110.23,110.28,110.13,110.16,22724.0,99.4282,99.4733,99.338,99.3651,22724.0
2016-05-20 15:30:00,110.15,110.2,110.11,110.16,34775.0,99.356,99.4011,99.32,99.3651,34775.0
2016-05-20 15:40:00,110.16,110.25,110.15,110.16,75059.0,99.3651,99.4462,99.356,99.3651,75059.0
2016-05-20 15:50:00,110.17,110.27,110.14,110.25,112450.0,99.3741,99.4643,99.347,99.4462,112450.0
2016-05-23 09:30:00,110.17,110.53,109.82,110.44,24686.0,99.3741,99.6988,99.0584,99.6176,24686.0
2016-05-23 09:40:00,110.37,110.48,110.21,110.36,12168.0,99.5545,99.6537,99.4102,99.5455,12168.0
2016-05-23 09:50:00,110.28,110.43,110.17,110.34,7002.0,99.4733,99.6086,99.3741,99.5274,7002.0
2016-05-23 10:00:00,110.37,110.41,110.28,110.38,16005.0,99.5545,99.5906,99.4733,99.5635,16005.0
2016-05-23 10:10:00,110.38,110.41,110.18,110.22,7428.0,99.5635,99.5906,99.3831,99.4192,7428.0
2016-05-23 10:20:00,110.31,110.49,110.31,110.42,11402.0,99.5004,99.6627,99.5004,99.5996,11402.0
2016-05-23 10:30:00,110.42,110.52,110.31,110.43,14779.0,99.5996,99.6898,99.5004,99.6086,14779.0
2016-05-23 10:40:00,110.46,110.46,110.17,110.25,13852.0,99.6357,99.6357,99.3741,99.4462,13852.0
2016-05-23 10:50:00,110.25,110.25,110.09,110.18,4916.0,99.4462,99.4462,99.3019,99.3831,4916.0
2016-05-23 11:00:00,110.16,110.32,110.12,110.32,16162.0,99.3651,99.5094,99.329,99.5094,16162.0
2016-05-23 11:10:00,110.31,110.46,110.25,110.25,9158.0,99.5004,99.6357,99.4462,99.4462,9158.0
2016-05-23 11:20:00,110.25,110.36,110.25,110.36,7054.0,99.4462,99.5455,99.4462,99.5455,7054.0
2016-05-23 11:30:00,110.37,110.37,110.12,110.13,5584.0,99.5545,99.5545,99.329,99.338,5584.0
2016-05-23 11:40:00,110.1,110.24,110.1,110.19,8350.0,99.3109,99.4372,99.3109,99.3921,8350.0
2016-05-23 11:50:00,110.14,110.24,110.1,110.24,7334.0,99.347,99.4372,99.3109,99.4372,7334.0
2016-05-23 12:00:00,110.25,110.35,110.25,110.29,3402.0,99.4462,99.5364,99.4462,99.4823,3402.0
2016-05-23 12:10:00,110.29,110.29,110.19,110.25,3777.0,99.4823,99.4823,99.3921,99.4462,3777.0
2016-05-23 12:20:00,110.27,110.37,110.27,110.32,2600.0,99.4643,99.5545,99.4643,99.5094,2600.0
2016-05-23 12:30:00,110.31,110.35,110.22,110.23,6675.0,99.5004,99.5364,99.4192,99.4282,6675.0
2016-05-23 12:40:00,110.2,110.35,110.2,110.35,4043.0,99.4011,99.5364,99.4011,99.5364,4043.0
2016-05-23 12:50:00,110.35,110.39,110.31,110.35,10148.0,99.5364,99.5725,99.5004,99.5364,10148.0
2016-05-23 13:00:00,110.4,110.41,110.31,110.31,4700.0,99.5815,99.5906,99.5004,99.5004,4700.0
2016-05-23 13:10:00,110.34,110.48,110.28,110.42,5314.0,99.5274,99.6537,99.4733,99.5996,5314.0
2016-05-23 13:20:00,110.4,110.43,110.35,110.36,3577.0,99.5815,99.6086,99.5364,99.5455,3577.0
2016-05-23 13:30:00,110.38,110.42,110.3,110.36,4730.0,99.5635,99.5996,99.4913,99.5455,4730.0
2016-05-23 13:40:00,110.35,110.36,110.28,110.32,5799.0,99.5364,99.5455,99.4733,99.5094,5799.0
2016-05-23 13:50:00,110.3,110.46,110.29,110.34,8311.0,99.4913,99.6357,99.4823,99.5274,8311.0
2016-05-23 14:00:00,110.34,110.42,110.31,110.39,9972.0,99.5274,99.5996,99.5004,99.5725,9972.0
2016-05-23 14:10:00,110.39,110.52,110.38,110.51,11428.0,99.5725,99.6898,99.5635,99.6808,11428.0
2016-05-23 14:20:00,110.52,110.6,110.46,110.55,10883.0,99.6898,99.7619,99.6357,99.7168,10883.0
2016-05-23 14:30:00,110.56,110.6,110.46,110.47,13537.0,99.7259,99.7619,99.6357,99.6447,13537.0
2016-05-23 14:40:00,110.49,110.55,110.45,110.49,9199.0,99.6627,99.7168,99.6266,99.6627,9199.0
2016-05-23 14:50:00,110.51,110.58,110.44,110.48,8848.0,99.6808,99.7439,99.6176,99.6537,8848.0
2016-05-23 15:00:00,110.48,110.51,110.42,110.5,7427.0,99.6537,99.6808,99.5996,99.6717,7427.0
2016-05-23 15:10:00,110.51,110.51,110.43,110.43,13727.0,99.6808,99.6808,99.6086,99.6086,13727.0
2016-05-23 15:20:00,110.42,110.51,110.37,110.5,11294.0,99.5996,99.6808,99.5545,99.6717,11294.0
2016-05-23 15:30:00,110.5,110.56,110.38,110.44,16679.0,99.6717,99.7259,99.5635,99.6176,16679.0
2016-05-23 15:40:00,110.43,110.49,110.37,110.43,25775.0,99.6086,99.6627,99.5545,99.6086,25775.0
2016-05-23 15:50:00,110.4,110.4,110.2,110.29,65024.0,99.5815,99.5815,99.4011,99.4823,65024.0
2016-05-24 09:30:00,110.6,111.46,110.39,111.23,32199.0,99.7619,100.5377,99.5725,100.3302,32199.0
2016-05-24 09:40:00,111.32,111.82,111.31,111.71,32447.0,100.4114,100.8624,100.4024,100.7632,32447.0
2016-05-24 09:50:00,111.7,111.81,111.53,111.75,19738.0,100.7541,100.8534,100.6008,100.7992,19738.0
2016-05-24 10:00:00,111.83,111.83,111.5,111.55,15271.0,100.8714,100.8714,100.5737,100.6188,15271.0
2016-05-24 10:10:00,111.47,111.49,111.34,111.37,16252.0,100.5467,100.5647,100.4294,100.4565,16252.0
2016-05-24 10:20:00,111.37,111.42,111.27,111.3,20755.0,100.4565,100.5016,100.3663,100.3933,20755.0
2016-05-24 10:30:00,111.28,111.53,111.28,111.52,13290.0,100.3753,100.6008,100.3753,100.5918,13290.0
2016-05-24 10:40:00,111.47,111.69,111.36,111.63,18080.0,100.5467,100.7451,100.4475,100.691,18080.0
2016-05-24 10:50:00,111.64,111.66,111.53,111.62,8300.0,100.7,100.7181,100.6008,100.682,8300.0
2016-05-24 11:00:00,111.61,111.67,111.47,111.47,15044.0,100.673,100.7271,100.5467,100.5467,15044.0
2016-05-24 11:10:00,111.48,111.61,111.42,111.55,25200.0,100.5557,100.673,100.5016,100.6188,25200.0
2016-05-24 11:20:00,111.57,111.71,111.49,111.5,15962.0,100.6369,100.7632,100.5647,100.5737,15962.0
2016-05-24 11:30:00,111.55,111.55,111.44,111.55,8605.0,100.6188,100.6188,100.5196,100.6188,8605.0
2016-05-24 11:40:00,111.52,111.54,111.39,111.5,10898.0,100.5918,100.6098,100.4745,100.5737,10898.0
2016-05-24 11:50:00,111.48,111.61,111.47,111.58,10171.0,100.5557,100.673,100.5467,100.6459,10171.0
2016-05-24 12:00:00,111.58,111.58,111.44,111.52,7188.0,100.6459,100.6459,100.5196,100.5918,7188.0
2016-05-24 12:10:00,111.54,111.62,111.51,111.58,7942.0,100.6098,100.682,100.5828,100.6459,7942.0
2016-05-24 12:20:00,111.57,111.76,111.54,111.74,23640.0,100.6369,100.8083,100.6098,100.7902,23640.0
2016-05-24 12:30:00,111.71,111.73,111.63,111.68,23203.0,100.7632,100.7812,100.691,100.7361,23203.0
2016-05-24 12:40:00,111.7,111.77,111.68,111.71,10251.0,100.7541,100.8173,100.7361,100.7632,10251.0
2016-05-24 12:50:00,111.72,111.82,111.65,111.7,27604.0,100.7722,100.8624,100.709,100.7541,27604.0
2016-05-24 13:00:00,111.7,111.78,111.68,111.7,21621.0,100.7541,100.8263,100.7361,100.7541,21621.0
2016-05-24 13:10:00,111.7,111.84,111.7,111.76,7683.0,100.7541,100.8804,100.7541,100.8083,7683.0
2016-05-24 13:20:00,111.74,111.86,111.74,111.85,11123.0,100.7902,100.8985,100.7902,100.8895,11123.0
2016-05-24 13:30:00,111.86,111.87,111.73,111.8,23323.0,100.8985,100.9075,100.7812,100.8444,23323.0
2016-05-24 13:40:00,111.82,111.86,111.74,111.82,10039.0,100.8624,100.8985,100.7902,100.8624,10039.0
2016-05-24 13:50:00,111.83,111.83,111.65,111.66,13277.0,100.8714,100.8714,100.709,100.7181,13277.0
2016-05-24 14:00:00,111.66,111.66,111.55,111.59,19836.0,100.7181,100.7181,100.6188,100.6549,19836.0
2016-05-24 14:10:00,111.6,111.66,111.58,111.62,9602.0,100.6639,100.7181,100.6459,100.682,9602.0
2016-05-24 14:20:00,111.62,111.62,111.54,111.54,9433.0,100.682,100.682,100.6098,100.6098,9433.0
2016-05-24 14:30:00,111.55,111.56,111.52,111.52,22000.0,100.6188,100.6279,100.5918,100.5918,22000.0
2016-05-24 14:40:00,111.53,111.61,111.5,111.61,20451.0,100.6008,100.673,100.5737,100.673,20451.0
2016-05-24 14:50:00,111.6,111.66,111.56,111.59,15990.0,100.6639,100.7181,100.6279,100.6549,15990.0
2016-05-24 15:00:00,111.58,111.69,111.57,111.68,18315.0,100.6459,100.7451,100.6369,100.7361,18315.0
2016-05-24 15:10:00,111.68,111.73,111.68,111.7,17132.0,100.7361,100.7812,100.7361,100.7541,17132.0
2016-05-24 15:20:00,111.7,111.78,111.67,111.69,27643.0,100.7541,100.8263,100.7271,100.7451,27643.0
2016-05-24 15:30:00,111.69,111.71,111.59,111.65,32343.0,100.7451,100.7632,100.6549,100.709,32343.0
2016-05-24 15:40:00,111.64,111.67,111.57,111.57,33606.0,100.7,100.7271,100.6369,100.6369,33606.0
2016-05-24 15:50:00,111.57,111.75,111.57,111.66,63726.0,100.6369,100.7992,100.6369,100.7181,63726.0
2016-05-25 09:30:00,111.85,112.17,111.7,112.03,60939.0,100.8895,101.1781,100.7541,101.0518,60939.0
2016-05-25 09:40:00,112.07,112.26,111.89,112.04,29767.0,101.0879,101.2593,100.9255,101.0608,29767.0
2016-05-25 09:50:00,112.05,112.2,111.98,111.98,13075.0,101.0699,101.2052,101.0067,101.0067,13075.0
2016-05-25 10:00:00,111.98,112.17,111.98,112.17,10360.0,101.0067,101.1781,101.0067,101.1781,10360.0
2016-05-25 10:10:00,112.2,112.44,112.2,112.36,13092.0,101.2052,101.4216,101.2052,101.3495,13092.0
2016-05-25 10:20:00,112.39,112.41,112.27,112.39,13334.0,101.3765,101.3946,101.2683,101.3765,13334.0
2016-05-25 10:30:00,112.41,112.44,112.29,112.3,19473.0,101.3946,101.4216,101.2863,101.2954,19473.0
2016-05-25 10:40:00,112.3,112.42,112.28,112.35,9905.0,101.2954,101.4036,101.2773,101.3405,9905.0
2016-05-25 10:50:00,112.36,112.43,112.15,112.17,15923.0,101.3495,101.4126,101.1601,101.1781,15923.0
2016-05-25 11:00:00,112.16,112.29,112.15,112.19,34142.0,101.1691,101.2863,101.1601,101.1961,34142.0
2016-05-25 11:10:00,112.19,112.29,112.14,112.21,12538.0,101.1961,101.2863,101.151,101.2142,12538.0
2016-05-25 11:20:00,112.16,112.3,112.1,112.3,12550.0,101.1691,101.2954,101.115,101.2954,12550.0
2016-05-25 11:30:00,112.26,112.38,112.22,112.33,15745.0,101.2593,101.3675,101.2232,101.3224,15745.0
2016-05-25 11:40:00,112.33,112.33,112.27,112.3,6300.0,101.3224,101.3224,101.2683,101.2954,6300.0
2016-05-25 11:50:00,112.29,112.32,112.24,112.3,9012.0,101.2863,101.3134,101.2412,101.2954,9012.0
2016-05-25 12:00:00,112.28,112.34,112.27,112.33,18015.0,101.2773,101.3314,101.2683,101.3224,18015.0
2016-05-25 12:10:00,112.32,112.34,112.24,112.28,20562.0,101.3134,101.3314,101.2412,101.2773,20562.0
2016-05-25 12:20:00,112.27,112.35,112.19,112.35,19309.0,101.2683,101.3405,101.1961,101.3405,19309.0
2016-05-25 12:30:00,112.35,112.36,112.29,112.3,13232.0,101.3405,101.3495,101.2863,101.2954,13232.0
2016-05-25 12:40:00,112.29,112.3,112.22,112.26,10187.0,101.2863,101.2954,101.2232,101.2593,10187.0
2016-05-25 12:50:00,112.27,112.3,112.2,112.25,13184.0,101.2683,101.2954,101.2052,101.2503,13184.0
2016-05-25 13:00:00,112.25,112.31,112.24,112.25,19804.0,101.2503,101.3044,101.2412,101.2503,19804.0
2016-05-25 13:10:00,112.26,112.26,112.17,112.19,31097.0,101.2593,101.2593,101.1781,101.1961,31097.0
2016-05-25 13:20:00,112.19,112.25,112.16,112.23,19845.0,101.1961,101.2503,101.1691,101.2322,19845.0
2016-05-25 13:30:00,112.2,112.34,112.19,112.27,42447.0,101.2052,101.3314,101.1961,101.2683,42447.0
2016-05-25 13:40:00,112.28,112.35,112.26,112.26,8070.0,101.2773,101.3405,101.2593,101.2593,8070.0
2016-05-25 13:50:00,112.27,112.32,112.24,112.3,7728.0,101.2683,101.3134,101.2412,101.2954,7728.0
2016-05-25 14:00:00,112.31,112.31,112.22,112.23,9898.0,101.3044,101.3044,101.2232,101.2322,9898.0
2016-05-25 14:10:00,112.24,112.27,112.2,112.22,17990.0,101.2412,101.2683,101.2052,101.2232,17990.0
2016-05-25 14:20:00,112.22,112.23,112.12,112.15,24950.0,101.2232,101.2322,101.133,101.1601,24950.0
2016-05-25 14:30:00,112.13,112.17,112.1,112.11,14333.0,101.142,101.1781,101.115,101.124,14333.0
2016-05-25 14:40:00,112.09,112.14,111.95,111.95,23345.0,101.1059,101.151,100.9797,100.9797,23345.0
2016-05-25 14:50:00,111.95,111.96,111.75,111.76,16147.0,100.9797,100.9887,100.7992,100.8083,16147.0
2016-05-25 15:00:00,111.74,111.8,111.68,111.75,27128.0,100.7902,100.8444,100.7361,100.7992,27128.0
2016-05-25 15:10:00,111.74,111.87,111.69,111.86,30864.0,100.7902,100.9075,100.7451,100.8985,30864.0
2016-05-25 15:20:00,111.87,112.1,111.84,112.09,18707.0,100.9075,101.115,100.8804,101.1059,18707.0
2016-05-25 15:30:00,112.1,112.1,111.97,111.98,43598.0,101.115,101.115,100.9977,101.0067,43598.0
2016-05-25 15:40:00,111.98,111.99,111.82,111.89,50112.0,101.0067,101.0157,100.8624,100.9255,50112.0
2016-05-25 15:50:00,111.89,112.0,111.85,111.86,77926.0,100.9255,101.0248,100.8895,100.8985,77926.0
2016-05-26 09:30:00,111.78,112.39,111.56,111.88,23730.0,100.8263,101.3765,100.6279,100.9165,23730.0
2016-05-26 09:40:00,111.85,111.99,111.82,111.94,12075.0,100.8895,101.0157,100.8624,100.9706,12075.0
2016-05-26 09:50:00,111.98,112.28,111.94,112.15,17973.0,101.0067,101.2773,100.9706,101.1601,17973.0
2016-05-26 10:00:00,112.15,112.15,111.81,111.91,16689.0,101.1601,101.1601,100.8534,100.9436,16689.0
2016-05-26 10:10:00,111.94,112.01,111.91,111.93,5900.0,100.9706,101.0338,100.9436,100.9616,5900.0
2016-05-26 10:20:00,111.93,111.95,111.73,111.76,7821.0,100.9616,100.9797,100.7812,100.8083,7821.0
2016-05-26 10:30:00,111.76,111.86,111.74,111.81,22033.0,100.8083,100.8985,100.7902,100.8534,22033.0
2016-05-26 10:40:00,111.78,111.81,111.65,111.66,8663.0,100.8263,100.8534,100.709,100.7181,8663.0
2016-05-26 10:50:00,111.64,111.64,111.53,111.56,8921.0,100.7,100.7,100.6008,100.6279,8921.0
2016-05-26 11:00:00,111.55,111.61,111.48,111.55,20981.0,100.6188,100.673,100.5557,100.6188,20981.0
2016-05-26 11:10:00,111.53,111.64,111.49,111.56,9328.0,100.6008,100.7,100.5647,100.6279,9328.0
2016-05-26 11:20:00,111.54,111.64,111.5,111.56,7881.0,100.6098,100.7,100.5737,100.6279,7881.0
2016-05-26 11:30:00,111.53,111.61,111.5,111.55,6772.0,100.6008,100.673,100.5737,100.6188,6772.0
2016-05-26 11:40:00,111.54,111.61,111.47,111.48,9864.0,100.6098,100.673,100.5467,100.5557,9864.0
2016-05-26 11:50:00,111.49,111.61,111.49,111.56,15265.0,100.5647,100.673,100.5647,100.6279,15265.0
2016-05-26 12:00:00,111.57,111.67,111.56,111.6,13633.0,100.6369,100.7271,100.6279,100.6639,13633.0
2016-05-26 12:10:00,111.61,111.65,111.51,111.64,23202.0,100.673,100.709,100.5828,100.7,23202.0
2016-05-26 12:20:00,111.64,111.71,111.55,111.6,15669.0,100.7,100.7632,100.6188,100.6639,15669.0
2016-05-26 12:30:00,111.62,111.74,111.62,111.7,11039.0,100.682,100.7902,100.682,100.7541,11039.0
2016-05-26 12:40:00,111.7,111.72,111.62,111.66,6372.0,100.7541,100.7722,100.682,100.7181,6372.0
2016-05-26 12:50:00,111.67,111.67,111.56,111.56,9399.0,100.7271,100.7271,100.6279,100.6279,9399.0
2016-05-26 13:00:00,111.58,111.6,111.5,111.56,8439.0,100.6459,100.6639,100.5737,100.6279,8439.0
2016-05-26 13:10:00,111.53,111.61,111.53,111.58,5601.0,100.6008,100.673,100.6008,100.6459,5601.0
2016-05-26 13:20:00,111.57,111.6,111.55,111.59,4442.0,100.6369,100.6639,100.6188,100.6549,4442.0
2016-05-26 13:30:00,111.58,111.61,111.55,111.56,13353.0,100.6459,100.673,100.6188,100.6279,13353.0
2016-05-26 13:40:00,111.59,111.62,111.52,111.54,13280.0,100.6549,100.682,100.5918,100.6098,13280.0
2016-05-26 13:50:00,111.54,111.58,111.49,111.55,7421.0,100.6098,100.6459,100.5647,100.6188,7421.0
2016-05-26 14:00:00,111.56,111.6,111.51,111.54,12782.0,100.6279,100.6639,100.5828,100.6098,12782.0
2016-05-26 14:10:00,111.54,111.59,111.5,111.52,13919.0,100.6098,100.6549,100.5737,100.5918,13919.0
2016-05-26 14:20:00,111.51,111.55,111.47,111.48,11457.0,100.5828,100.6188,100.5467,100.5557,11457.0
2016-05-26 14:30:00,111.48,111.57,111.48,111.51,11147.0,100.5557,100.6369,100.5557,100.5828,11147.0
2016-05-26 14:40:00,111.51,111.57,111.5,111.52,12646.0,100.5828,100.6369,100.5737,100.5918,12646.0
2016-05-26 14:50:00,111.52,111.59,111.49,111.53,13119.0,100.5918,100.6549,100.5647,100.6008,13119.0
2016-05-26 15:00:00,111.54,111.59,111.51,111.56,18988.0,100.6098,100.6549,100.5828,100.6279,18988.0
2016-05-26 15:10:00,111.57,111.61,111.51,111.57,18899.0,100.6369,100.673,100.5828,100.6369,18899.0
2016-05-26 15:20:00,111.57,111.65,111.57,111.59,15446.0,100.6369,100.709,100.6369,100.6549,15446.0
2016-05-26 15:30:00,111.58,111.69,111.58,111.61,25550.0,100.6459,100.7451,100.6459,100.673,25550.0
2016-05-26 15:40:00,111.6,111.63,111.56,111.58,28323.0,100.6639,100.691,100.6279,100.6459,28323.0
2016-05-26 15:50:00,111.57,111.6,111.52,111.58,55902.0,100.6369,100.6639,100.5918,100.6459,55902.0
2016-05-27 09:30:00,111.59,111.93,111.59,111.8,20089.0,100.6549,100.9616,100.6549,100.8444,20089.0
2016-05-27 09:40:00,111.8,111.94,111.76,111.93,9582.0,100.8444,100.9706,100.8083,100.9616,9582.0
2016-05-27 09:50:00,111.97,112.1,111.9,111.95,8430.0,100.9977,101.115,100.9346,100.9797,8430.0
2016-05-27 10:00:00,111.97,111.99,111.82,111.87,8266.0,100.9977,101.0157,100.8624,100.9075,8266.0
2016-05-27 10:10:00,111.88,111.89,111.54,111.55,11586.0,100.9165,100.9255,100.6098,100.6188,11586.0
2016-05-27 10:20:00,111.57,111.8,111.52,111.79,4353.0,100.6369,100.8444,100.5918,100.8353,4353.0
2016-05-27 10:30:00,111.8,111.87,111.78,111.81,10128.0,100.8444,100.9075,100.8263,100.8534,10128.0
2016-05-27 10:40:00,111.8,111.8,111.63,111.66,15092.0,100.8444,100.8444,100.691,100.7181,15092.0
2016-05-27 10:50:00,111.66,111.66,111.6,111.63,7515.0,100.7181,100.7181,100.6639,100.691,7515.0
2016-05-27 11:00:00,111.64,111.66,111.6,111.65,20260.0,100.7,100.7181,100.6639,100.709,20260.0
2016-05-27 11:10:00,111.64,111.68,111.52,111.54,22578.0,100.7,100.7361,100.5918,100.6098,22578.0
2016-05-27 11:20:00,111.54,111.8,111.5,111.79,25808.0,100.6098,100.8444,100.5737,100.8353,25808.0
2016-05-27 11:30:00,111.8,111.88,111.76,111.82,5505.0,100.8444,100.9165,100.8083,100.8624,5505.0
2016-05-27 11:40:00,111.82,111.86,111.76,111.85,7521.0,100.8624,100.8985,100.8083,100.8895,7521.0
2016-05-27 11:50:00,111.87,111.9,111.8,111.81,7664.0,100.9075,100.9346,100.8444,100.8534,7664.0
2016-05-27 12:00:00,111.79,111.9,111.78,111.81,11076.0,100.8353,100.9346,100.8263,100.8534,11076.0
2016-05-27 12:10:00,111.8,111.81,111.74,111.75,15185.0,100.8444,100.8534,100.7902,100.7992,15185.0
2016-05-27 12:20:00,111.74,111.79,111.69,111.75,8615.0,100.7902,100.8353,100.7451,100.7992,8615.0
2016-05-27 12:30:00,111.76,111.79,111.73,111.73,5807.0,100.8083,100.8353,100.7812,100.7812,5807.0
2016-05-27 12:40:00,111.72,111.75,111.7,111.7,2900.0,100.7722,100.7992,100.7541,100.7541,2900.0
2016-05-27 12:50:00,111.69,111.7,111.63,111.64,13720.0,100.7451,100.7541,100.691,100.7,13720.0
2016-05-27 13:00:00,111.64,111.69,111.6,111.66,8544.0,100.7,100.7451,100.6639,100.7181,8544.0
2016-05-27 13:10:00,111.66,111.67,111.54,111.54,6330.0,100.7181,100.7271,100.6098,100.6098,6330.0
2016-05-27 13:20:00,111.57,111.57,111.48,111.48,11257.0,100.6369,100.6369,100.5557,100.5557,11257.0
2016-05-27 13:30:00,111.48,111.52,111.35,111.35,7935.0,100.5557,100.5918,100.4384,100.4384,7935.0
2016-05-27 13:40:00,111.34,111.53,111.26,111.5,16103.0,100.4294,100.6008,100.3573,100.5737,16103.0
2016-05-27 13:50:00,111.49,111.49,111.32,111.4,5961.0,100.5647,100.5647,100.4114,100.4835,5961.0
2016-05-27 14:00:00,111.38,111.44,111.3,111.43,5071.0,100.4655,100.5196,100.3933,100.5106,5071.0
2016-05-27 14:10:00,111.42,111.45,111.39,111.41,8156.0,100.5016,100.5286,100.4745,100.4926,8156.0
2016-05-27 14:20:00,111.4,111.54,111.37,111.54,5951.0,100.4835,100.6098,100.4565,100.6098,5951.0
2016-05-27 14:30:00,111.56,111.65,111.49,111.49,7480.0,100.6279,100.709,100.5647,100.5647,7480.0
2016-05-27 14:40:00,111.53,111.67,111.51,111.67,8676.0,100.6008,100.7271,100.5828,100.7271,8676.0
2016-05-27 14:50:00,111.67,111.7,111.64,111.65,8850.0,100.7271,100.7541,100.7,100.709,8850.0
2016-05-27 15:00:00,111.65,111.72,111.64,111.7,12442.0,100.709,100.7722,100.7,100.7541,12442.0
2016-05-27 15:10:00,111.69,111.71,111.57,111.66,11477.0,100.7451,100.7632,100.6369,100.7181,11477.0
2016-05-27 15:20:00,111.65,111.67,111.6,111.65,12939.0,100.709,100.7271,100.6639,100.709,12939.0
2016-05-27 15:30:00,111.67,111.71,111.62,111.7,15417.0,100.7271,100.7632,100.682,100.7541,15417.0
2016-05-27 15:40:00,111.7,111.75,111.66,111.74,29786.0,100.7541,100.7992,100.7181,100.7902,29786.0
2016-05-27 15:50:00,111.74,111.8,111.69,111.74,53920.0,100.7902,100.8444,100.7451,100.7902,53920.0
2016-05-31 09:30:00,111.35,111.95,111.35,111.62,23905.0,100.4384,100.9797,100.4384,100.682,23905.0
2016-05-31 09:40:00,111.63,111.63,111.33,111.43,20464.0,100.691,100.691,100.4204,100.5106,20464.0
2016-05-31 09:50:00,111.43,111.51,111.08,111.13,13815.0,100.5106,100.5828,100.1949,100.24,13815.0
2016-05-31 10:00:00,111.18,111.38,111.16,111.35,14979.0,100.2851,100.4655,100.2671,100.4384,14979.0
2016-05-31 10:10:00,111.34,111.39,111.14,111.15,8145.0,100.4294,100.4745,100.249,100.258,8145.0
2016-05-31 10:20:00,111.16,111.25,111.05,111.05,11288.0,100.2671,100.3482,100.1678,100.1678,11288.0
2016-05-31 10:30:00,111.06,111.22,111.01,111.03,14674.0,100.1769,100.3212,100.1318,100.1498,14674.0
2016-05-31 10:40:00,111.01,111.07,110.85,110.95,20558.0,100.1318,100.1859,99.9874,100.0776,20558.0
2016-05-31 10:50:00,110.94,111.16,110.94,111.07,19758.0,100.0686,100.2671,100.0686,100.1859,19758.0
2016-05-31 11:00:00,111.05,111.05,110.83,110.83,28146.0,100.1678,100.1678,99.9694,99.9694,28146.0
2016-05-31 11:10:00,110.82,110.82,110.67,110.77,14433.0,99.9604,99.9604,99.8251,99.9153,14433.0
2016-05-31 11:20:00,110.75,110.89,110.71,110.82,21823.0,99.8972,100.0235,99.8612,99.9604,21823.0
2016-05-31 11:30:00,110.8,110.96,110.77,110.91,22251.0,99.9423,100.0867,99.9153,100.0416,22251.0
2016-05-31 11:40:00,110.9,110.96,110.83,110.89,34484.0,100.0325,100.0867,99.9694,100.0235,34484.0
2016-05-31 11:50:00,110.89,110.9,110.58,110.67,19182.0,100.0235,100.0325,99.7439,99.8251,19182.0
2016-05-31 12:00:00,110.68,110.76,110.64,110.64,22213.0,99.8341,99.9063,99.798,99.798,22213.0
2016-05-31 12:10:00,110.64,110.66,110.58,110.65,19943.0,99.798,99.8161,99.7439,99.807,19943.0
2016-05-31 12:20:00,110.65,110.74,110.63,110.69,14118.0,99.807,99.8882,99.789,99.8431,14118.0
2016-05-31 12:30:00,110.7,110.77,110.68,110.76,15014.0,99.8521,99.9153,99.8341,99.9063,15014.0
2016-05-31 12:40:00,110.74,110.76,110.66,110.66,10738.0,99.8882,99.9063,99.8161,99.8161,10738.0
2016-05-31 12:50:00,110.67,110.72,110.63,110.66,8392.0,99.8251,99.8702,99.789,99.8161,8392.0
2016-05-31 13:00:00,110.67,110.85,110.67,110.74,9994.0,99.8251,99.9874,99.8251,99.8882,9994.0
2016-05-31 13:10:00,110.74,110.9,110.74,110.9,15018.0,99.8882,100.0325,99.8882,100.0325,15018.0
2016-05-31 13:20:00,110.89,110.98,110.87,110.94,12381.0,100.0235,100.1047,100.0055,100.0686,12381.0
2016-05-31 13:30:00,110.93,110.99,110.88,110.99,5514.0,100.0596,100.1137,100.0145,100.1137,5514.0
2016-05-31 13:40:00,110.97,111.05,110.95,110.99,5866.0,100.0957,100.1678,100.0776,100.1137,5866.0
2016-05-31 13:50:00,110.98,111.03,110.9,110.96,7955.0,100.1047,100.1498,100.0325,100.0867,7955.0
2016-05-31 14:00:00,110.96,110.96,110.64,110.64,11705.0,100.0867,100.0867,99.798,99.798,11705.0
2016-05-31 14:10:00,110.66,110.67,110.59,110.64,13414.0,99.8161,99.8251,99.7529,99.798,13414.0
2016-05-31 14:20:00,110.66,110.76,110.66,110.7,26081.0,99.8161,99.9063,99.8161,99.8521,26081.0
2016-05-31 14:30:00,110.72,110.83,110.65,110.82,31934.0,99.8702,99.9694,99.807,99.9604,31934.0
2016-05-31 14:40:00,110.8,110.8,110.67,110.75,14567.0,99.9423,99.9423,99.8251,99.8972,14567.0
2016-05-31 14:50:00,110.76,110.8,110.62,110.8,16761.0,99.9063,99.9423,99.78,99.9423,16761.0
2016-05-31 15:00:00,110.79,110.81,110.71,110.81,24261.0,99.9333,99.9514,99.8612,99.9514,24261.0
2016-05-31 15:10:00,110.82,111.04,110.77,111.03,43708.0,99.9604,100.1588,99.9153,100.1498,43708.0
2016-05-31 15:20:00,111.03,111.05,110.89,110.97,37197.0,100.1498,100.1678,100.0235,100.0957,37197.0
2016-05-31 15:30:00,110.97,111.06,110.95,111.04,36139.0,100.0957,100.1769,100.0776,100.1588,36139.0
2016-05-31 15:40:00,111.04,111.59,110.98,111.26,105592.0,100.1588,100.6549,100.1047,100.3573,105592.0
2016-05-31 15:50:00,111.25,111.3,111.15,111.15,146910.0,100.3482,100.3933,100.258,100.258,146910.0
2016-06-01 09:30:00,111.29,111.77,110.46,111.56,32175.0,100.3843,100.8173,99.6357,100.6279,32175.0
2016-06-01 09:40:00,111.5,111.68,111.37,111.45,25812.0,100.5737,100.7361,100.4565,100.5286,25812.0
2016-06-01 09:50:00,111.42,111.48,111.23,111.35,28748.0,100.5016,100.5557,100.3302,100.4384,28748.0
2016-06-01 10:00:00,111.39,111.47,111.19,111.2,29332.0,100.4745,100.5467,100.2941,100.3031,29332.0
2016-06-01 10:10:00,111.18,111.27,111.06,111.06,19684.0,100.2851,100.3663,100.1769,100.1769,19684.0
2016-06-01 10:20:00,111.04,111.14,110.92,110.94,21466.0,100.1588,100.249,100.0506,100.0686,21466.0
2016-06-01 10:30:00,110.93,111.16,110.93,111.06,22778.0,100.0596,100.2671,100.0596,100.1769,22778.0
2016-06-01 10:40:00,111.05,111.23,110.94,111.22,17667.0,100.1678,100.3302,100.0686,100.3212,17667.0
2016-06-01 10:50:00,111.22,111.47,111.22,111.47,12790.0,100.3212,100.5467,100.3212,100.5467,12790.0
2016-06-01 11:00:00,111.49,111.5,111.3,111.31,25278.0,100.5647,100.5737,100.3933,100.4024,25278.0
2016-06-01 11:10:00,111.32,111.34,111.16,111.24,12844.0,100.4114,100.4294,100.2671,100.3392,12844.0
2016-06-01 11:20:00,111.31,111.31,111.13,111.14,10077.0,100.4024,100.4024,100.24,100.249,10077.0
2016-06-01 11:30:00,111.14,111.2,111.02,111.04,15472.0,100.249,100.3031,100.1408,100.1588,15472.0
2016-06-01 11:40:00,111.03,111.23,110.99,111.23,14775.0,100.1498,100.3302,100.1137,100.3302,14775.0
2016-06-01 11:50:00,111.22,111.28,111.16,111.2,5849.0,100.3212,100.3753,100.2671,100.3031,5849.0
2016-06-01 12:00:00,111.2,111.33,111.18,111.26,7980.0,100.3031,100.4204,100.2851,100.3573,7980.0
2016-06-01 12:10:00,111.29,111.48,111.28,111.39,11703.0,100.3843,100.5557,100.3753,100.4745,11703.0
2016-06-01 12:20:00,111.41,111.46,111.35,111.37,9906.0,100.4926,100.5377,100.4384,100.4565,9906.0
2016-06-01 12:30:00,111.35,111.44,111.29,111.3,12408.0,100.4384,100.5196,100.3843,100.3933,12408.0
2016-06-01 12:40:00,111.26,111.46,111.2,111.45,28712.0,100.3573,100.5377,100.3031,100.5286,28712.0
2016-06-01 12:50:00,111.46,111.69,111.43,111.68,35471.0,100.5377,100.7451,100.5106,100.7361,35471.0
2016-06-01 13:00:00,111.69,111.77,111.67,111.76,19999.0,100.7451,100.8173,100.7271,100.8083,19999.0
2016-06-01 13:10:00,111.73,111.74,111.6,111.69,10443.0,100.7812,100.7902,100.6639,100.7451,10443.0
2016-06-01 13:20:00,111.69,111.76,111.6,111.6,9194.0,100.7451,100.8083,100.6639,100.6639,9194.0
2016-06-01 13:30:00,111.6,111.62,111.47,111.47,14290.0,100.6639,100.682,100.5467,100.5467,14290.0
2016-06-01 13:40:00,111.46,111.47,111.41,111.47,7286.0,100.5377,100.5467,100.4926,100.5467,7286.0
2016-06-01 13:50:00,111.51,111.6,111.46,111.6,8092.0,100.5828,100.6639,100.5377,100.6639,8092.0
2016-06-01 14:00:00,111.57,111.59,111.51,111.56,8840.0,100.6369,100.6549,100.5828,100.6279,8840.0
2016-06-01 14:10:00,111.59,111.7,111.58,111.65,7560.0,100.6549,100.7541,100.6459,100.709,7560.0
2016-06-01 14:20:00,111.65,111.69,111.63,111.66,9000.0,100.709,100.7451,100.691,100.7181,9000.0
2016-06-01 14:30:00,111.69,111.7,111.52,111.54,11864.0,100.7451,100.7541,100.5918,100.6098,11864.0
2016-06-01 14:40:00,111.54,111.59,111.47,111.51,13609.0,100.6098,100.6549,100.5467,100.5828,13609.0
2016-06-01 14:50:00,111.52,111.7,111.5,111.7,14634.0,100.5918,100.7541,100.5737,100.7541,14634.0
2016-06-01 15:00:00,111.7,111.8,111.68,111.76,44441.0,100.7541,100.8444,100.7361,100.8083,44441.0
2016-06-01 15:10:00,111.74,111.79,111.68,111.78,16929.0,100.7902,100.8353,100.7361,100.8263,16929.0
2016-06-01 15:20:00,111.77,111.83,111.75,111.77,17797.0,100.8173,100.8714,100.7992,100.8173,17797.0
2016-06-01 15:30:00,111.78,111.78,111.67,111.76,22832.0,100.8263,100.8263,100.7271,100.8083,22832.0
2016-06-01 15:40:00,111.76,111.78,111.62,111.64,26589.0,100.8083,100.8263,100.682,100.7,26589.0
2016-06-01 15:50:00,111.65,111.7,111.59,111.67,58301.0,100.709,100.7541,100.6549,100.7271,58301.0
2016-06-02 09:30:00,111.8,111.9,111.29,111.82,21268.0,100.8444,100.9346,100.3843,100.8624,21268.0
2016-06-02 09:40:00,111.8,111.89,111.55,111.59,15434.0,100.8444,100.9255,100.6188,100.6549,15434.0
2016-06-02 09:50:00,111.55,111.75,111.5,111.59,5429.0,100.6188,100.7992,100.5737,100.6549,5429.0
2016-06-02 10:00:00,111.59,111.65,111.48,111.62,26085.0,100.6549,100.709,100.5557,100.682,26085.0
2016-06-02 10:10:00,111.61,111.72,111.52,111.66,12290.0,100.673,100.7722,100.5918,100.7181,12290.0
2016-06-02 10:20:00,111.63,111.69,111.53,111.58,11386.0,100.691,100.7451,100.6008,100.6459,11386.0
2016-06-02 10:30:00,111.61,111.86,111.57,111.84,28292.0,100.673,100.8985,100.6369,100.8804,28292.0
2016-06-02 10:40:00,111.84,111.86,111.7,111.73,45041.0,100.8804,100.8985,100.7541,100.7812,45041.0
2016-06-02 10:50:00,111.73,111.9,111.68,111.89,49748.0,100.7812,100.9346,100.7361,100.9255,49748.0
2016-06-02 11:00:00,111.91,111.96,111.84,111.87,25836.0,100.9436,100.9887,100.8804,100.9075,25836.0
2016-06-02 11:10:00,111.87,112.03,111.84,111.9,46118.0,100.9075,101.0518,100.8804,100.9346,46118.0
2016-06-02 11:20:00,111.95,112.07,111.94,112.04,19879.0,100.9797,101.0879,100.9706,101.0608,19879.0
2016-06-02 11:30:00,112.05,112.15,111.9,112.14,26191.0,101.0699,101.1601,100.9346,101.151,26191.0
2016-06-02 11:40:00,112.13,112.15,112.0,112.01,12538.0,101.142,101.1601,101.0248,101.0338,12538.0
2016-06-02 11:50:00,112.01,112.03,111.95,111.97,9689.0,101.0338,101.0518,100.9797,100.9977,9689.0
2016-06-02 12:00:00,111.97,111.98,111.75,111.75,10305.0,100.9977,101.0067,100.7992,100.7992,10305.0
2016-06-02 12:10:00,111.77,111.8,111.71,111.74,6594.0,100.8173,100.8444,100.7632,100.7902,6594.0
2016-06-02 12:20:00,111.72,111.72,111.66,111.69,9421.0,100.7722,100.7722,100.7181,100.7451,9421.0
2016-06-02 12:30:00,111.67,111.69,111.6,111.69,11356.0,100.7271,100.7451,100.6639,100.7451,11356.0
2016-06-02 12:40:00,111.67,111.74,111.6,111.72,7973.0,100.7271,100.7902,100.6639,100.7722,7973.0
2016-06-02 12:50:00,111.72,111.83,111.72,111.78,4639.0,100.7722,100.8714,100.7722,100.8263,4639.0
2016-06-02 13:00:00,111.8,111.85,111.79,111.82,7210.0,100.8444,100.8895,100.8353,100.8624,7210.0
2016-06-02 13:10:00,111.81,111.84,111.74,111.74,7837.0,100.8534,100.8804,100.7902,100.7902,7837.0
2016-06-02 13:20:00,111.74,111.76,111.67,111.72,10682.0,100.7902,100.8083,100.7271,100.7722,10682.0
2016-06-02 13:30:00,111.73,111.83,111.69,111.79,11719.0,100.7812,100.8714,100.7451,100.8353,11719.0
2016-06-02 13:40:00,111.79,111.86,111.76,111.86,8568.0,100.8353,100.8985,100.8083,100.8985,8568.0
2016-06-02 13:50:00,111.87,111.98,111.87,111.95,7734.0,100.9075,101.0067,100.9075,100.9797,7734.0
2016-06-02 14:00:00,111.95,112.16,111.95,112.16,11641.0,100.9797,101.1691,100.9797,101.1691,11641.0
2016-06-02 14:10:00,112.17,112.17,112.07,112.09,9915.0,101.1781,101.1781,101.0879,101.1059,9915.0
2016-06-02 14:20:00,112.09,112.26,112.09,112.21,12265.0,101.1059,101.2593,101.1059,101.2142,12265.0
2016-06-02 14:30:00,112.22,112.25,112.18,112.25,16749.0,101.2232,101.2503,101.1871,101.2503,16749.0
2016-06-02 14:40:00,112.25,112.35,112.25,112.31,19369.0,101.2503,101.3405,101.2503,101.3044,19369.0
2016-06-02 14:50:00,112.32,112.39,112.31,112.36,21995.0,101.3134,101.3765,101.3044,101.3495,21995.0
2016-06-02 15:00:00,112.36,112.4,112.29,112.3,25393.0,101.3495,101.3856,101.2863,101.2954,25393.0
2016-06-02 15:10:00,112.31,112.44,112.3,112.38,23150.0,101.3044,101.4216,101.2954,101.3675,23150.0
2016-06-02 15:20:00,112.36,112.48,112.35,112.48,21448.0,101.3495,101.4577,101.3405,101.4577,21448.0
2016-06-02 15:30:00,112.47,112.59,112.42,112.52,34365.0,101.4487,101.5569,101.4036,101.4938,34365.0
2016-06-02 15:40:00,112.52,112.55,112.45,112.5,44500.0,101.4938,101.5209,101.4307,101.4758,44500.0
2016-06-02 15:50:00,112.49,112.67,112.48,112.64,105827.0,101.4667,101.6291,101.4577,101.602,105827.0
2016-06-03 09:30:00,112.37,112.83,112.15,112.32,38284.0,101.3585,101.7734,101.1601,101.3134,38284.0
2016-06-03 09:40:00,112.33,112.39,112.04,112.05,13704.0,101.3224,101.3765,101.0608,101.0699,13704.0
2016-06-03 09:50:00,112.12,112.33,112.05,112.33,15649.0,101.133,101.3224,101.0699,101.3224,15649.0
2016-06-03 10:00:00,112.29,112.39,112.01,112.05,19962.0,101.2863,101.3765,101.0338,101.0699,19962.0
2016-06-03 10:10:00,111.98,112.06,111.85,112.0,31844.0,101.0067,101.0789,100.8895,101.0248,31844.0
2016-06-03 10:20:00,112.01,112.27,111.94,112.27,23687.0,101.0338,101.2683,100.9706,101.2683,23687.0
2016-06-03 10:30:00,112.25,112.71,112.19,112.7,20450.0,101.2503,101.6652,101.1961,101.6562,20450.0
2016-06-03 10:40:00,112.75,112.85,112.68,112.85,17553.0,101.7013,101.7915,101.6381,101.7915,17553.0
2016-06-03 10:50:00,112.88,113.08,112.88,113.07,20898.0,101.8185,101.9989,101.8185,101.9899,20898.0
2016-06-03 11:00:00,113.07,113.07,112.79,112.84,31665.0,101.9899,101.9899,101.7373,101.7824,31665.0
2016-06-03 11:10:00,112.82,112.94,112.81,112.94,16923.0,101.7644,101.8726,101.7554,101.8726,16923.0
2016-06-03 11:20:00,112.93,113.09,112.85,113.01,20420.0,101.8636,102.0079,101.7915,101.9358,20420.0
2016-06-03 11:30:00,113.01,113.16,112.98,113.16,33270.0,101.9358,102.0711,101.9087,102.0711,33270.0
2016-06-03 11:40:00,113.15,113.31,113.1,113.11,31759.0,102.0621,102.2064,102.017,102.026,31759.0
2016-06-03 11:50:00,113.1,113.31,113.07,113.29,32039.0,102.017,102.2064,101.9899,102.1883,32039.0
2016-06-03 12:00:00,113.3,113.31,113.16,113.21,22831.0,102.1974,102.2064,102.0711,102.1162,22831.0
2016-06-03 12:10:00,113.2,113.28,113.13,113.23,39685.0,102.1072,102.1793,102.044,102.1342,39685.0
2016-06-03 12:20:00,113.22,113.41,113.2,113.32,36003.0,102.1252,102.2966,102.1072,102.2154,36003.0
2016-06-03 12:30:00,113.33,113.37,113.25,113.29,26312.0,102.2244,102.2605,102.1523,102.1883,26312.0
2016-06-03 12:40:00,113.28,113.32,113.19,113.3,41903.0,102.1793,102.2154,102.0981,102.1974,41903.0
2016-06-03 12:50:00,113.31,113.38,113.26,113.27,43886.0,102.2064,102.2695,102.1613,102.1703,43886.0
2016-06-03 13:00:00,113.26,113.49,113.19,113.49,36281.0,102.1613,102.3687,102.0981,102.3687,36281.0
2016-06-03 13:10:00,113.5,113.5,113.35,113.47,29515.0,102.3778,102.3778,102.2425,102.3507,29515.0
2016-06-03 13:20:00,113.46,113.5,113.26,113.27,20941.0,102.3417,102.3778,102.1613,102.1703,20941.0
2016-06-03 13:30:00,113.26,113.43,113.18,113.35,24974.0,102.1613,102.3146,102.0891,102.2425,24974.0
2016-06-03 13:40:00,113.36,113.55,113.31,113.53,40397.0,102.2515,102.4229,102.2064,102.4048,40397.0
2016-06-03 13:50:00,113.55,113.58,113.37,113.44,22606.0,102.4229,102.4499,102.2605,102.3236,22606.0
2016-06-03 14:00:00,113.45,113.46,113.34,113.43,25414.0,102.3327,102.3417,102.2334,102.3146,25414.0
2016-06-03 14:10:00,113.42,113.49,113.37,113.41,19507.0,102.3056,102.3687,102.2605,102.2966,19507.0
2016-06-03 14:20:00,113.41,113.46,113.28,113.46,30088.0,102.2966,102.3417,102.1793,102.3417,30088.0
2016-06-03 14:30:00,113.49,113.62,113.47,113.61,13668.0,102.3687,102.486,102.3507,102.477,13668.0
2016-06-03 14:40:00,113.61,113.61,113.53,113.56,10871.0,102.477,102.477,102.4048,102.4319,10871.0
2016-06-03 14:50:00,113.55,113.61,113.43,113.43,20578.0,102.4229,102.477,102.3146,102.3146,20578.0
2016-06-03 15:00:00,113.41,113.5,113.39,113.5,20137.0,102.2966,102.3778,102.2785,102.3778,20137.0
2016-06-03 15:10:00,113.5,113.55,113.47,113.47,21027.0,102.3778,102.4229,102.3507,102.3507,21027.0
2016-06-03 15:20:00,113.47,113.58,113.45,113.55,23174.0,102.3507,102.4499,102.3327,102.4229,23174.0
2016-06-03 15:30:00,113.56,113.57,113.41,113.47,27636.0,102.4319,102.4409,102.2966,102.3507,27636.0
2016-06-03 15:40:00,113.48,113.49,113.36,113.41,43971.0,102.3597,102.3687,102.2515,102.2966,43971.0
2016-06-03 15:50:00,113.43,113.59,113.39,113.56,172065.0,102.3146,102.4589,102.2785,102.4319,172065.0
2016-06-06 09:30:00,113.42,113.86,113.35,113.44,25701.0,102.3056,102.7025,102.2425,102.3236,25701.0
2016-06-06 09:40:00,113.37,113.7,113.33,113.65,13660.0,102.2605,102.5582,102.2244,102.5131,13660.0
2016-06-06 09:50:00,113.65,113.77,113.43,113.46,21615.0,102.5131,102.6213,102.3146,102.3417,21615.0
2016-06-06 10:00:00,113.51,113.86,113.51,113.81,24056.0,102.3868,102.7025,102.3868,102.6574,24056.0
2016-06-06 10:10:00,113.83,114.08,113.78,114.05,19144.0,102.6754,102.9009,102.6303,102.8739,19144.0
2016-06-06 10:20:00,114.03,114.08,113.9,114.05,23364.0,102.8558,102.9009,102.7386,102.8739,23364.0
2016-06-06 10:30:00,114.07,114.12,113.85,113.85,13389.0,102.8919,102.937,102.6935,102.6935,13389.0
2016-06-06 10:40:00,113.84,114.03,113.75,113.78,68441.0,102.6844,102.8558,102.6033,102.6303,68441.0
2016-06-06 10:50:00,113.75,113.99,113.7,113.89,30530.0,102.6033,102.8197,102.5582,102.7295,30530.0
2016-06-06 11:00:00,113.91,114.01,113.81,114.01,33994.0,102.7476,102.8378,102.6574,102.8378,33994.0
2016-06-06 11:10:00,114.02,114.07,113.97,114.02,22554.0,102.8468,102.8919,102.8017,102.8468,22554.0
2016-06-06 11:20:00,114.02,114.04,113.82,113.85,15089.0,102.8468,102.8648,102.6664,102.6935,15089.0
2016-06-06 11:30:00,113.84,113.99,113.81,113.99,16445.0,102.6844,102.8197,102.6574,102.8197,16445.0
2016-06-06 11:40:00,114.0,114.06,113.97,114.04,10188.0,102.8288,102.8829,102.8017,102.8648,10188.0
2016-06-06 11:50:00,114.07,114.11,113.88,113.88,12442.0,102.8919,102.928,102.7205,102.7205,12442.0
2016-06-06 12:00:00,113.88,113.88,113.73,113.76,16162.0,102.7205,102.7205,102.5852,102.6123,16162.0
2016-06-06 12:10:00,113.76,113.88,113.74,113.87,9685.0,102.6123,102.7205,102.5942,102.7115,9685.0
2016-06-06 12:20:00,113.87,113.91,113.78,113.9,10378.0,102.7115,102.7476,102.6303,102.7386,10378.0
2016-06-06 12:30:00,113.86,114.05,113.79,113.92,10842.0,102.7025,102.8739,102.6393,102.7566,10842.0
2016-06-06 12:40:00,113.92,114.0,113.86,113.86,20906.0,102.7566,102.8288,102.7025,102.7025,20906.0
2016-06-06 12:50:00,113.8,113.81,113.56,113.62,35762.0,102.6484,102.6574,102.4319,102.486,35762.0
2016-06-06 13:00:00,113.63,113.72,113.55,113.69,38064.0,102.495,102.5762,102.4229,102.5491,38064.0
2016-06-06 13:10:00,113.7,113.8,113.63,113.68,18858.0,102.5582,102.6484,102.495,102.5401,18858.0
2016-06-06 13:20:00,113.68,113.76,113.63,113.65,16315.0,102.5401,102.6123,102.495,102.5131,16315.0
2016-06-06 13:30:00,113.63,113.67,113.56,113.57,23701.0,102.495,102.5311,102.4319,102.4409,23701.0
2016-06-06 13:40:00,113.58,113.67,113.55,113.65,33316.0,102.4499,102.5311,102.4229,102.5131,33316.0
2016-06-06 13:50:00,113.63,113.8,113.63,113.73,31678.0,102.495,102.6484,102.495,102.5852,31678.0
2016-06-06 14:00:00,113.72,113.74,113.59,113.65,20411.0,102.5762,102.5942,102.4589,102.5131,20411.0
2016-06-06 14:10:00,113.65,113.76,113.65,113.73,23147.0,102.5131,102.6123,102.5131,102.5852,23147.0
2016-06-06 14:20:00,113.74,113.81,113.73,113.79,30238.0,102.5942,102.6574,102.5852,102.6393,30238.0
2016-06-06 14:30:00,113.79,113.81,113.76,113.79,15302.0,102.6393,102.6574,102.6123,102.6393,15302.0
2016-06-06 14:40:00,113.79,113.79,113.68,113.73,15714.0,102.6393,102.6393,102.5401,102.5852,15714.0
2016-06-06 14:50:00,113.73,113.79,113.59,113.66,38281.0,102.5852,102.6393,102.4589,102.5221,38281.0
2016-06-06 15:00:00,113.65,113.66,113.55,113.56,20758.0,102.5131,102.5221,102.4229,102.4319,20758.0
2016-06-06 15:10:00,113.57,113.61,113.49,113.52,20033.0,102.4409,102.477,102.3687,102.3958,20033.0
2016-06-06 15:20:00,113.51,113.52,113.44,113.46,32230.0,102.3868,102.3958,102.3236,102.3417,32230.0
2016-06-06 15:30:00,113.47,113.6,113.46,113.58,32588.0,102.3507,102.468,102.3417,102.4499,32588.0
2016-06-06 15:40:00,113.58,113.59,113.41,113.41,84476.0,102.4499,102.4589,102.2966,102.2966,84476.0
2016-06-06 15:50:00,113.41,113.54,113.37,113.52,173584.0,102.2966,102.4138,102.2605,102.3958,173584.0
2016-06-07 09:30:00,113.53,113.6,113.21,113.32,36114.0,102.4048,102.468,102.1162,102.2154,36114.0
2016-06-07 09:40:00,113.3,113.36,113.14,113.27,27755.0,102.1974,102.2515,102.053,102.1703,27755.0
2016-06-07 09:50:00,113.23,113.29,113.11,113.16,17240.0,102.1342,102.1883,102.026,102.0711,17240.0
2016-06-07 10:00:00,113.16,113.24,113.1,113.14,21623.0,102.0711,102.1432,102.017,102.053,21623.0
2016-06-07 10:10:00,113.13,113.2,112.95,113.01,32513.0,102.044,102.1072,101.8817,101.9358,32513.0
2016-06-07 10:20:00,113.0,113.05,112.92,112.96,13444.0,101.9268,101.9719,101.8546,101.8907,13444.0
2016-06-07 10:30:00,112.96,113.0,112.89,112.91,38042.0,101.8907,101.9268,101.8275,101.8456,38042.0
2016-06-07 10:40:00,112.93,112.94,112.87,112.88,13457.0,101.8636,101.8726,101.8095,101.8185,13457.0
2016-06-07 10:50:00,112.87,112.88,112.82,112.85,23390.0,101.8095,101.8185,101.7644,101.7915,23390.0
2016-06-07 11:00:00,112.87,113.11,112.85,113.11,39950.0,101.8095,102.026,101.7915,102.026,39950.0
2016-06-07 11:10:00,113.12,113.31,113.12,113.23,14726.0,102.035,102.2064,102.035,102.1342,14726.0
2016-06-07 11:20:00,113.23,113.25,113.16,113.21,11491.0,102.1342,102.1523,102.0711,102.1162,11491.0
2016-06-07 11:30:00,113.21,113.22,113.15,113.16,15235.0,102.1162,102.1252,102.0621,102.0711,15235.0
2016-06-07 11:40:00,113.16,113.18,113.0,113.02,13225.0,102.0711,102.0891,101.9268,101.9448,13225.0
2016-06-07 11:50:00,113.01,113.08,112.91,112.93,14912.0,101.9358,101.9989,101.8456,101.8636,14912.0
2016-06-07 12:00:00,112.94,113.0,112.92,112.98,12682.0,101.8726,101.9268,101.8546,101.9087,12682.0
2016-06-07 12:10:00,112.99,113.26,112.99,113.18,10913.0,101.9177,102.1613,101.9177,102.0891,10913.0
2016-06-07 12:20:00,113.15,113.16,113.07,113.11,14294.0,102.0621,102.0711,101.9899,102.026,14294.0
2016-06-07 12:30:00,113.12,113.17,113.03,113.12,14232.0,102.035,102.0801,101.9538,102.035,14232.0
2016-06-07 12:40:00,113.14,113.15,113.05,113.09,9747.0,102.053,102.0621,101.9719,102.0079,9747.0
2016-06-07 12:50:00,113.08,113.13,113.06,113.11,5971.0,101.9989,102.044,101.9809,102.026,5971.0
2016-06-07 13:00:00,113.12,113.24,113.12,113.23,13495.0,102.035,102.1432,102.035,102.1342,13495.0
2016-06-07 13:10:00,113.23,113.23,113.1,113.13,9925.0,102.1342,102.1342,102.017,102.044,9925.0
2016-06-07 13:20:00,113.15,113.23,113.14,113.2,4195.0,102.0621,102.1342,102.053,102.1072,4195.0
2016-06-07 13:30:00,113.19,113.25,113.18,113.19,7553.0,102.0981,102.1523,102.0891,102.0981,7553.0
2016-06-07 13:40:00,113.17,113.17,113.03,113.11,28944.0,102.0801,102.0801,101.9538,102.026,28944.0
2016-06-07 13:50:00,113.12,113.19,113.06,113.07,17310.0,102.035,102.0981,101.9809,101.9899,17310.0
2016-06-07 14:00:00,113.06,113.32,113.05,113.31,17586.0,101.9809,102.2154,101.9719,102.2064,17586.0
2016-06-07 14:10:00,113.32,113.34,113.13,113.17,26548.0,102.2154,102.2334,102.044,102.0801,26548.0
2016-06-07 14:20:00,113.17,113.23,113.16,113.17,15168.0,102.0801,102.1342,102.0711,102.0801,15168.0
2016-06-07 14:30:00,113.16,113.21,113.03,113.12,23194.0,102.0711,102.1162,101.9538,102.035,23194.0
2016-06-07 14:40:00,113.1,113.11,113.04,113.08,14451.0,102.017,102.026,101.9628,101.9989,14451.0
2016-06-07 14:50:00,113.08,113.13,113.07,113.08,14419.0,101.9989,102.044,101.9899,101.9989,14419.0
2016-06-07 15:00:00,113.07,113.13,113.06,113.07,24030.0,101.9899,102.044,101.9809,101.9899,24030.0
2016-06-07 15:10:00,113.06,113.12,112.96,112.98,33764.0,101.9809,102.035,101.8907,101.9087,33764.0
2016-06-07 15:20:00,112.99,113.0,112.67,112.67,75199.0,101.9177,101.9268,101.6291,101.6291,75199.0
2016-06-07 15:30:00,112.69,112.84,112.64,112.65,56369.0,101.6471,101.7824,101.602,101.6111,56369.0
2016-06-07 15:40:00,112.66,112.73,112.59,112.6,62491.0,101.6201,101.6832,101.5569,101.566,62491.0
2016-06-07 15:50:00,112.6,112.65,112.57,112.59,115836.0,101.566,101.6111,101.5389,101.5569,115836.0
2016-06-08 09:30:00,112.5,112.99,112.39,112.46,25849.0,101.4758,101.9177,101.3765,101.4397,25849.0
2016-06-08 09:40:00,112.47,112.8,112.41,112.77,11874.0,101.4487,101.7464,101.3946,101.7193,11874.0
2016-06-08 09:50:00,112.79,112.91,112.77,112.91,8456.0,101.7373,101.8456,101.7193,101.8456,8456.0
2016-06-08 10:00:00,112.91,112.92,112.77,112.8,14487.0,101.8456,101.8546,101.7193,101.7464,14487.0
2016-06-08 10:10:00,112.81,112.91,112.69,112.74,13392.0,101.7554,101.8456,101.6471,101.6922,13392.0
2016-06-08 10:20:00,112.72,112.8,112.64,112.67,16561.0,101.6742,101.7464,101.602,101.6291,16561.0
2016-06-08 10:30:00,112.68,112.96,112.67,112.95,13370.0,101.6381,101.8907,101.6291,101.8817,13370.0
2016-06-08 10:40:00,112.93,113.07,112.92,112.98,73375.0,101.8636,101.9899,101.8546,101.9087,73375.0
2016-06-08 10:50:00,112.98,113.05,112.94,112.96,14141.0,101.9087,101.9719,101.8726,101.8907,14141.0
2016-06-08 11:00:00,112.97,112.99,112.85,112.96,21682.0,101.8997,101.9177,101.7915,101.8907,21682.0
2016-06-08 11:10:00,112.96,113.02,112.92,112.98,15925.0,101.8907,101.9448,101.8546,101.9087,15925.0
2016-06-08 11:20:00,112.99,113.03,112.93,113.0,18628.0,101.9177,101.9538,101.8636,101.9268,18628.0
2016-06-08 11:30:00,113.0,113.03,112.97,113.0,22387.0,101.9268,101.9538,101.8997,101.9268,22387.0
2016-06-08 11:40:00,113.02,113.33,113.0,113.33,10473.0,101.9448,102.2244,101.9268,102.2244,10473.0
2016-06-08 11:50:00,113.3,113.32,113.14,113.2,39247.0,102.1974,102.2154,102.053,102.1072,39247.0
2016-06-08 12:00:00,113.2,113.41,113.2,113.38,12111.0,102.1072,102.2966,102.1072,102.2695,12111.0
2016-06-08 12:10:00,113.38,113.43,113.33,113.39,11572.0,102.2695,102.3146,102.2244,102.2785,11572.0
2016-06-08 12:20:00,113.4,113.49,113.39,113.44,10532.0,102.2876,102.3687,102.2785,102.3236,10532.0
2016-06-08 12:30:00,113.46,113.49,113.38,113.38,9003.0,102.3417,102.3687,102.2695,102.2695,9003.0
2016-06-08 12:40:00,113.39,113.47,113.39,113.41,7638.0,102.2785,102.3507,102.2785,102.2966,7638.0
2016-06-08 12:50:00,113.41,113.51,113.39,113.47,14521.0,102.2966,102.3868,102.2785,102.3507,14521.0
2016-06-08 13:00:00,113.48,113.5,113.42,113.43,8660.0,102.3597,102.3778,102.3056,102.3146,8660.0
2016-06-08 13:10:00,113.44,113.63,113.42,113.6,11228.0,102.3236,102.495,102.3056,102.468,11228.0
2016-06-08 13:20:00,113.59,113.6,113.43,113.46,12024.0,102.4589,102.468,102.3146,102.3417,12024.0
2016-06-08 13:30:00,113.46,113.48,113.41,113.41,10750.0,102.3417,102.3597,102.2966,102.2966,10750.0
2016-06-08 13:40:00,113.42,113.44,113.39,113.43,14202.0,102.3056,102.3236,102.2785,102.3146,14202.0
2016-06-08 13:50:00,113.43,113.54,113.43,113.53,18970.0,102.3146,102.4138,102.3146,102.4048,18970.0
2016-06-08 14:00:00,113.53,113.69,113.49,113.67,82042.0,102.4048,102.5491,102.3687,102.5311,82042.0
2016-06-08 14:10:00,113.66,113.78,113.66,113.7,60124.0,102.5221,102.6303,102.5221,102.5582,60124.0
2016-06-08 14:20:00,113.73,113.89,113.72,113.78,21971.0,102.5852,102.7295,102.5762,102.6303,21971.0
2016-06-08 14:30:00,113.8,113.9,113.79,113.81,15004.0,102.6484,102.7386,102.6393,102.6574,15004.0
2016-06-08 14:40:00,113.8,113.98,113.77,113.95,12704.0,102.6484,102.8107,102.6213,102.7837,12704.0
2016-06-08 14:50:00,113.96,114.13,113.96,114.06,20534.0,102.7927,102.946,102.7927,102.8829,20534.0
2016-06-08 15:00:00,114.05,114.16,113.99,114.12,38225.0,102.8739,102.9731,102.8197,102.937,38225.0
2016-06-08 15:10:00,114.14,114.19,114.11,114.18,13100.0,102.955,103.0001,102.928,102.9911,13100.0
2016-06-08 15:20:00,114.18,114.23,114.11,114.19,27794.0,102.9911,103.0362,102.928,103.0001,27794.0
2016-06-08 15:30:00,114.19,114.19,114.02,114.08,73172.0,103.0001,103.0001,102.8468,102.9009,73172.0
2016-06-08 15:40:00,114.06,114.28,114.04,114.27,39968.0,102.8829,103.0813,102.8648,103.0723,39968.0
2016-06-08 15:50:00,114.26,114.31,114.2,114.28,98576.0,103.0633,103.1084,103.0092,103.0813,98576.0
2016-06-09 09:30:00,114.38,115.7,113.86,115.51,88280.0,103.1715,104.3622,102.7025,104.1908,88280.0
2016-06-09 09:40:00,115.51,115.81,115.38,115.61,114571.0,104.1908,104.4614,104.0735,104.281,114571.0
2016-06-09 09:50:00,115.56,115.79,115.44,115.75,36369.0,104.2359,104.4434,104.1277,104.4073,36369.0
2016-06-09 10:00:00,115.7,115.9,115.6,115.78,45933.0,104.3622,104.5426,104.272,104.4343,45933.0
2016-06-09 10:10:00,115.77,115.86,115.68,115.69,24193.0,104.4253,104.5065,104.3441,104.3532,24193.0
2016-06-09 10:20:00,115.69,115.77,115.59,115.61,32138.0,104.3532,104.4253,104.263,104.281,32138.0
2016-06-09 10:30:00,115.62,115.68,115.51,115.64,19429.0,104.29,104.3441,104.1908,104.3081,19429.0
2016-06-09 10:40:00,115.63,115.77,115.59,115.76,18276.0,104.299,104.4253,104.263,104.4163,18276.0
2016-06-09 10:50:00,115.76,115.81,115.62,115.67,24838.0,104.4163,104.4614,104.29,104.3351,24838.0
2016-06-09 11:00:00,115.69,115.83,115.64,115.73,40583.0,104.3532,104.4794,104.3081,104.3892,40583.0
2016-06-09 11:10:00,115.73,115.89,115.71,115.71,21270.0,104.3892,104.5336,104.3712,104.3712,21270.0
2016-06-09 11:20:00,115.71,115.72,115.47,115.49,16307.0,104.3712,104.3802,104.1547,104.1728,16307.0
2016-06-09 11:30:00,115.49,115.59,115.33,115.37,32002.0,104.1728,104.263,104.0284,104.0645,32002.0
2016-06-09 11:40:00,115.36,115.41,115.2,115.33,64763.0,104.0555,104.1006,103.9112,104.0284,64763.0
2016-06-09 11:50:00,115.34,115.4,115.22,115.24,31376.0,104.0375,104.0916,103.9292,103.9473,31376.0
2016-06-09 12:00:00,115.26,115.32,115.2,115.2,18099.0,103.9653,104.0194,103.9112,103.9112,18099.0
2016-06-09 12:10:00,115.2,115.23,115.12,115.23,10430.0,103.9112,103.9382,103.839,103.9382,10430.0
2016-06-09 12:20:00,115.21,115.3,115.16,115.3,10806.0,103.9202,104.0014,103.8751,104.0014,10806.0
2016-06-09 12:30:00,115.3,115.33,115.24,115.33,9114.0,104.0014,104.0284,103.9473,104.0284,9114.0
2016-06-09 12:40:00,115.33,115.36,115.19,115.25,9212.0,104.0284,104.0555,103.9022,103.9563,9212.0
2016-06-09 12:50:00,115.24,115.4,115.24,115.28,6912.0,103.9473,104.0916,103.9473,103.9833,6912.0
2016-06-09 13:00:00,115.3,115.3,115.11,115.13,18335.0,104.0014,104.0014,103.83,103.848,18335.0
2016-06-09 13:10:00,115.13,115.16,115.04,115.11,12802.0,103.848,103.8751,103.7669,103.83,12802.0
2016-06-09 13:20:00,115.14,115.22,115.13,115.18,10098.0,103.8571,103.9292,103.848,103.8931,10098.0
2016-06-09 13:30:00,115.15,115.23,115.11,115.17,14722.0,103.8661,103.9382,103.83,103.8841,14722.0
2016-06-09 13:40:00,115.16,115.18,115.08,115.1,13589.0,103.8751,103.8931,103.8029,103.821,13589.0
2016-06-09 13:50:00,115.1,115.12,114.96,115.11,23562.0,103.821,103.839,103.6947,103.83,23562.0
2016-06-09 14:00:00,115.12,115.16,115.05,115.1,22951.0,103.839,103.8751,103.7759,103.821,22951.0
2016-06-09 14:10:00,115.11,115.24,115.0,115.23,32924.0,103.83,103.9473,103.7308,103.9382,32924.0
2016-06-09 14:20:00,115.23,115.26,115.13,115.14,22659.0,103.9382,103.9653,103.848,103.8571,22659.0
2016-06-09 14:30:00,115.15,115.18,115.13,115.14,25332.0,103.8661,103.8931,103.848,103.8571,25332.0
2016-06-09 14:40:00,115.14,115.25,115.13,115.19,17743.0,103.8571,103.9563,103.848,103.9022,17743.0
2016-06-09 14:50:00,115.2,115.26,115.18,115.24,24740.0,103.9112,103.9653,103.8931,103.9473,24740.0
2016-06-09 15:00:00,115.26,115.3,115.23,115.27,63567.0,103.9653,104.0014,103.9382,103.9743,63567.0
2016-06-09 15:10:00,115.26,115.26,115.15,115.23,25991.0,103.9653,103.9653,103.8661,103.9382,25991.0
2016-06-09 15:20:00,115.24,115.29,115.2,115.25,19322.0,103.9473,103.9924,103.9112,103.9563,19322.0
2016-06-09 15:30:00,115.25,115.36,115.25,115.32,31638.0,103.9563,104.0555,103.9563,104.0194,31638.0
2016-06-09 15:40:00,115.34,115.42,115.33,115.41,46439.0,104.0375,104.1096,104.0284,104.1006,46439.0
2016-06-09 15:50:00,115.41,115.42,115.31,115.33,107011.0,104.1006,104.1096,104.0104,104.0284,107011.0
2016-06-10 09:30:00,114.85,115.02,114.47,114.49,28495.0,103.5955,103.7488,103.2527,103.2707,28495.0
2016-06-10 09:40:00,114.68,114.76,114.38,114.49,13620.0,103.4421,103.5143,103.1715,103.2707,13620.0
2016-06-10 09:50:00,114.4,114.68,114.26,114.62,13579.0,103.1896,103.4421,103.0633,103.388,13579.0
2016-06-10 10:00:00,114.65,114.65,114.42,114.49,4400.0,103.4151,103.4151,103.2076,103.2707,4400.0
2016-06-10 10:10:00,114.48,114.75,114.48,114.75,9445.0,103.2617,103.5053,103.2617,103.5053,9445.0
2016-06-10 10:20:00,114.73,114.93,114.68,114.74,14821.0,103.4872,103.6676,103.4421,103.4962,14821.0
2016-06-10 10:30:00,114.7,114.91,114.65,114.68,31902.0,103.4602,103.6496,103.4151,103.4421,31902.0
2016-06-10 10:40:00,114.67,114.68,114.52,114.55,9859.0,103.4331,103.4421,103.2978,103.3249,9859.0
2016-06-10 10:50:00,114.57,114.61,114.38,114.43,12326.0,103.3429,103.379,103.1715,103.2166,12326.0
2016-06-10 11:00:00,114.44,114.49,114.35,114.48,31051.0,103.2256,103.2707,103.1445,103.2617,31051.0
2016-06-10 11:10:00,114.5,114.57,114.37,114.38,13856.0,103.2798,103.3429,103.1625,103.1715,13856.0
2016-06-10 11:20:00,114.4,114.44,114.32,114.4,12106.0,103.1896,103.2256,103.1174,103.1896,12106.0
2016-06-10 11:30:00,114.41,114.5,114.31,114.38,11253.0,103.1986,103.2798,103.1084,103.1715,11253.0
2016-06-10 11:40:00,114.37,114.41,114.26,114.34,9213.0,103.1625,103.1986,103.0633,103.1354,9213.0
2016-06-10 11:50:00,114.34,114.44,114.31,114.43,11306.0,103.1354,103.2256,103.1084,103.2166,11306.0
2016-06-10 12:00:00,114.44,114.48,114.27,114.29,10026.0,103.2256,103.2617,103.0723,103.0903,10026.0
2016-06-10 12:10:00,114.28,114.37,114.22,114.36,21611.0,103.0813,103.1625,103.0272,103.1535,21611.0
2016-06-10 12:20:00,114.38,114.38,114.23,114.28,18890.0,103.1715,103.1715,103.0362,103.0813,18890.0
2016-06-10 12:30:00,114.27,114.29,114.11,114.21,10686.0,103.0723,103.0903,102.928,103.0182,10686.0
2016-06-10 12:40:00,114.18,114.26,114.15,114.22,8421.0,102.9911,103.0633,102.9641,103.0272,8421.0
2016-06-10 12:50:00,114.21,114.31,114.16,114.28,8979.0,103.0182,103.1084,102.9731,103.0813,8979.0
2016-06-10 13:00:00,114.31,114.31,114.12,114.19,27363.0,103.1084,103.1084,102.937,103.0001,27363.0
2016-06-10 13:10:00,114.21,114.35,114.18,114.23,19110.0,103.0182,103.1445,102.9911,103.0362,19110.0
2016-06-10 13:20:00,114.26,114.34,114.18,114.31,12554.0,103.0633,103.1354,102.9911,103.1084,12554.0
2016-06-10 13:30:00,114.32,114.32,114.18,114.19,8749.0,103.1174,103.1174,102.9911,103.0001,8749.0
2016-06-10 13:40:00,114.17,114.25,113.96,113.96,9506.0,102.9821,103.0543,102.7927,102.7927,9506.0
2016-06-10 13:50:00,113.96,114.04,113.93,114.01,9420.0,102.7927,102.8648,102.7656,102.8378,9420.0
2016-06-10 14:00:00,114.01,114.04,113.92,114.0,14354.0,102.8378,102.8648,102.7566,102.8288,14354.0
2016-06-10 14:10:00,113.98,114.0,113.89,113.95,12308.0,102.8107,102.8288,102.7295,102.7837,12308.0
2016-06-10 14:20:00,113.93,114.01,113.93,114.0,12862.0,102.7656,102.8378,102.7656,102.8288,12862.0
2016-06-10 14:30:00,114.0,114.13,113.98,114.13,12178.0,102.8288,102.946,102.8107,102.946,12178.0
2016-06-10 14:40:00,114.16,114.18,114.03,114.11,8530.0,102.9731,102.9911,102.8558,102.928,8530.0
2016-06-10 14:50:00,114.1,114.12,114.03,114.12,9632.0,102.919,102.937,102.8558,102.937,9632.0
2016-06-10 15:00:00,114.12,114.15,114.05,114.11,12851.0,102.937,102.9641,102.8739,102.928,12851.0
2016-06-10 15:10:00,114.11,114.17,114.05,114.14,13299.0,102.928,102.9821,102.8739,102.955,13299.0
2016-06-10 15:20:00,114.13,114.25,114.13,114.19,12515.0,102.946,103.0543,102.946,103.0001,12515.0
2016-06-10 15:30:00,114.23,114.35,114.22,114.3,18048.0,103.0362,103.1445,103.0272,103.0994,18048.0
2016-06-10 15:40:00,114.32,114.57,114.29,114.56,30470.0,103.1174,103.3429,103.0903,103.3339,30470.0
2016-06-10 15:50:00,114.55,114.58,114.43,114.55,79379.0,103.3249,103.3519,103.2166,103.3249,79379.0
2016-06-13 09:30:00,114.56,115.37,114.5,115.25,38518.0,103.3339,104.0645,103.2798,103.9563,38518.0
2016-06-13 09:40:00,115.27,115.53,115.23,115.45,35193.0,103.9743,104.2088,103.9382,104.1367,35193.0
2016-06-13 09:50:00,115.45,115.54,114.98,115.03,27502.0,104.1367,104.2179,103.7127,103.7578,27502.0
2016-06-13 10:00:00,115.01,115.07,114.83,114.83,24028.0,103.7398,103.7939,103.5774,103.5774,24028.0
2016-06-13 10:10:00,114.88,115.35,114.82,115.29,37373.0,103.6225,104.0465,103.5684,103.9924,37373.0
2016-06-13 10:20:00,115.29,115.47,115.27,115.42,31160.0,103.9924,104.1547,103.9743,104.1096,31160.0
2016-06-13 10:30:00,115.42,115.51,115.26,115.28,21054.0,104.1096,104.1908,103.9653,103.9833,21054.0
2016-06-13 10:40:00,115.29,115.3,115.02,115.05,10569.0,103.9924,104.0014,103.7488,103.7759,10569.0
2016-06-13 10:50:00,115.04,115.08,114.91,115.01,17391.0,103.7669,103.8029,103.6496,103.7398,17391.0
2016-06-13 11:00:00,115.0,115.01,114.75,114.84,21175.0,103.7308,103.7398,103.5053,103.5865,21175.0
2016-06-13 11:10:00,114.85,114.91,114.72,114.72,14311.0,103.5955,103.6496,103.4782,103.4782,14311.0
2016-06-13 11:20:00,114.69,114.86,114.69,114.78,13373.0,103.4511,103.6045,103.4511,103.5323,13373.0
2016-06-13 11:30:00,114.76,114.83,114.7,114.73,26545.0,103.5143,103.5774,103.4602,103.4872,26545.0
2016-06-13 11:40:00,114.75,114.89,114.75,114.87,22097.0,103.5053,103.6316,103.5053,103.6135,22097.0
2016-06-13 11:50:00,114.87,115.02,114.87,115.01,32738.0,103.6135,103.7488,103.6135,103.7398,32738.0
2016-06-13 12:00:00,115.0,115.17,114.98,115.17,14601.0,103.7308,103.8841,103.7127,103.8841,14601.0
2016-06-13 12:10:00,115.14,115.33,115.14,115.28,11552.0,103.8571,104.0284,103.8571,103.9833,11552.0
2016-06-13 12:20:00,115.29,115.41,115.12,115.22,18034.0,103.9924,104.1006,103.839,103.9292,18034.0
2016-06-13 12:30:00,115.24,115.31,115.21,115.29,7885.0,103.9473,104.0104,103.9202,103.9924,7885.0
2016-06-13 12:40:00,115.27,115.4,115.25,115.25,15419.0,103.9743,104.0916,103.9563,103.9563,15419.0
2016-06-13 12:50:00,115.25,115.33,115.25,115.27,8914.0,103.9563,104.0284,103.9563,103.9743,8914.0
2016-06-13 13:00:00,115.28,115.29,115.15,115.21,10382.0,103.9833,103.9924,103.8661,103.9202,10382.0
2016-06-13 13:10:00,115.23,115.23,115.05,115.1,7127.0,103.9382,103.9382,103.7759,103.821,7127.0
2016-06-13 13:20:00,115.08,115.18,115.06,115.17,5736.0,103.8029,103.8931,103.7849,103.8841,5736.0
2016-06-13 13:30:00,115.19,115.24,115.13,115.16,20551.0,103.9022,103.9473,103.848,103.8751,20551.0
2016-06-13 13:40:00,115.16,115.38,115.15,115.33,18268.0,103.8751,104.0735,103.8661,104.0284,18268.0
2016-06-13 13:50:00,115.29,115.31,115.14,115.2,33111.0,103.9924,104.0104,103.8571,103.9112,33111.0
2016-06-13 14:00:00,115.23,115.25,115.09,115.19,11096.0,103.9382,103.9563,103.812,103.9022,11096.0
2016-06-13 14:10:00,115.18,115.25,115.05,115.08,14184.0,103.8931,103.9563,103.7759,103.8029,14184.0
2016-06-13 14:20:00,115.08,115.08,114.95,115.02,10252.0,103.8029,103.8029,103.6857,103.7488,10252.0
2016-06-13 14:30:00,114.98,115.2,114.96,115.18,10385.0,103.7127,103.9112,103.6947,103.8931,10385.0
2016-06-13 14:40:00,115.18,115.24,115.02,115.02,13192.0,103.8931,103.9473,103.7488,103.7488,13192.0
2016-06-13 14:50:00,115.02,115.06,114.84,114.87,18934.0,103.7488,103.7849,103.5865,103.6135,18934.0
2016-06-13 15:00:00,114.84,114.91,114.68,114.69,18220.0,103.5865,103.6496,103.4421,103.4511,18220.0
2016-06-13 15:10:00,114.69,114.71,114.55,114.63,20900.0,103.4511,103.4692,103.3249,103.397,20900.0
2016-06-13 15:20:00,114.64,114.71,114.53,114.56,18253.0,103.406,103.4692,103.3068,103.3339,18253.0
2016-06-13 15:30:00,114.57,114.66,114.48,114.51,30240.0,103.3429,103.4241,103.2617,103.2888,30240.0
2016-06-13 15:40:00,114.5,114.5,114.36,114.49,32213.0,103.2798,103.2798,103.1535,103.2707,32213.0
2016-06-13 15:50:00,114.49,114.49,114.38,114.43,76171.0,103.2707,103.2707,103.1715,103.2166,76171.0
2016-06-14 09:30:00,114.13,114.43,113.85,114.08,34409.0,102.946,103.2166,102.6935,102.9009,34409.0
2016-06-14 09:40:00,114.08,114.39,114.0,114.21,34255.0,102.9009,103.1805,102.8288,103.0182,34255.0
2016-06-14 09:50:00,114.24,114.45,114.24,114.41,23876.0,103.0452,103.2347,103.0452,103.1986,23876.0
2016-06-14 10:00:00,114.4,114.6,114.4,114.52,23367.0,103.1896,103.37,103.1896,103.2978,23367.0
2016-06-14 10:10:00,114.52,114.6,114.48,114.52,20894.0,103.2978,103.37,103.2617,103.2978,20894.0
2016-06-14 10:20:00,114.53,114.55,114.31,114.5,19406.0,103.3068,103.3249,103.1084,103.2798,19406.0
2016-06-14 10:30:00,114.47,114.56,114.38,114.49,9422.0,103.2527,103.3339,103.1715,103.2707,9422.0
2016-06-14 10:40:00,114.53,114.7,114.52,114.57,15842.0,103.3068,103.4602,103.2978,103.3429,15842.0
2016-06-14 10:50:00,114.59,114.66,114.45,114.53,12854.0,103.3609,103.4241,103.2347,103.3068,12854.0
2016-06-14 11:00:00,114.51,114.53,114.27,114.42,23614.0,103.2888,103.3068,103.0723,103.2076,23614.0
2016-06-14 11:10:00,114.43,114.57,114.11,114.19,53140.0,103.2166,103.3429,102.928,103.0001,53140.0
2016-06-14 11:20:00,114.21,114.42,114.21,114.28,17574.0,103.0182,103.2076,103.0182,103.0813,17574.0
2016-06-14 11:30:00,114.31,114.86,114.3,114.85,46888.0,103.1084,103.6045,103.0994,103.5955,46888.0
2016-06-14 11:40:00,114.84,115.09,114.8,115.03,46042.0,103.5865,103.812,103.5504,103.7578,46042.0
2016-06-14 11:50:00,115.01,115.09,115.0,115.01,20282.0,103.7398,103.812,103.7308,103.7398,20282.0
2016-06-14 12:00:00,115.01,115.1,115.0,115.04,23018.0,103.7398,103.821,103.7308,103.7669,23018.0
2016-06-14 12:10:00,115.03,115.19,115.01,115.12,14845.0,103.7578,103.9022,103.7398,103.839,14845.0
2016-06-14 12:20:00,115.14,115.32,115.14,115.2,11491.0,103.8571,104.0194,103.8571,103.9112,11491.0
2016-06-14 12:30:00,115.19,115.21,115.02,115.02,11437.0,103.9022,103.9202,103.7488,103.7488,11437.0
2016-06-14 12:40:00,115.07,115.07,114.83,114.94,18856.0,103.7939,103.7939,103.5774,103.6767,18856.0
2016-06-14 12:50:00,114.97,115.07,114.93,114.99,11727.0,103.7037,103.7939,103.6676,103.7218,11727.0
2016-06-14 13:00:00,114.98,115.04,114.93,114.94,15276.0,103.7127,103.7669,103.6676,103.6767,15276.0
2016-06-14 13:10:00,114.93,114.94,114.85,114.85,20122.0,103.6676,103.6767,103.5955,103.5955,20122.0
2016-06-14 13:20:00,114.85,114.98,114.84,114.87,14609.0,103.5955,103.7127,103.5865,103.6135,14609.0
2016-06-14 13:30:00,114.86,114.98,114.81,114.89,9445.0,103.6045,103.7127,103.5594,103.6316,9445.0
2016-06-14 13:40:00,114.88,114.99,114.8,114.9,12428.0,103.6225,103.7218,103.5504,103.6406,12428.0
2016-06-14 13:50:00,114.92,114.97,114.82,114.96,19513.0,103.6586,103.7037,103.5684,103.6947,19513.0
2016-06-14 14:00:00,114.96,115.04,114.89,115.04,25773.0,103.6947,103.7669,103.6316,103.7669,25773.0
2016-06-14 14:10:00,115.04,115.22,114.99,115.22,15213.0,103.7669,103.9292,103.7218,103.9292,15213.0
2016-06-14 14:20:00,115.21,115.32,115.16,115.32,9969.0,103.9202,104.0194,103.8751,104.0194,9969.0
2016-06-14 14:30:00,115.3,115.31,115.13,115.2,11351.0,104.0014,104.0104,103.848,103.9112,11351.0
2016-06-14 14:40:00,115.19,115.25,115.13,115.18,11606.0,103.9022,103.9563,103.848,103.8931,11606.0
2016-06-14 14:50:00,115.18,115.19,114.99,115.06,20835.0,103.8931,103.9022,103.7218,103.7849,20835.0
2016-06-14 15:00:00,115.06,115.25,114.91,115.23,28182.0,103.7849,103.9563,103.6496,103.9382,28182.0
2016-06-14 15:10:00,115.23,115.39,115.2,115.24,41081.0,103.9382,104.0826,103.9112,103.9473,41081.0
2016-06-14 15:20:00,115.24,115.36,115.18,115.35,28257.0,103.9473,104.0555,103.8931,104.0465,28257.0
2016-06-14 15:30:00,115.36,115.4,115.22,115.31,31990.0,104.0555,104.0916,103.9292,104.0104,31990.0
2016-06-14 15:40:00,115.3,115.36,115.2,115.26,41271.0,104.0014,104.0555,103.9112,103.9653,41271.0
2016-06-14 15:50:00,115.25,115.42,115.23,115.4,83022.0,103.9563,104.1096,103.9382,104.0916,83022.0
2016-06-15 09:30:00,115.42,115.78,115.17,115.33,34940.0,104.1096,104.4343,103.8841,104.0284,34940.0
2016-06-15 09:40:00,115.35,115.46,115.24,115.28,37162.0,104.0465,104.1457,103.9473,103.9833,37162.0
2016-06-15 09:50:00,115.23,115.23,114.88,114.98,18467.0,103.9382,103.9382,103.6225,103.7127,18467.0
2016-06-15 10:00:00,115.04,115.23,115.04,115.17,37761.0,103.7669,103.9382,103.7669,103.8841,37761.0
2016-06-15 10:10:00,115.15,115.18,115.0,115.07,26816.0,103.8661,103.8931,103.7308,103.7939,26816.0
2016-06-15 10:20:00,115.08,115.08,114.45,114.45,20688.0,103.8029,103.8029,103.2347,103.2347,20688.0
2016-06-15 10:30:00,114.49,114.56,114.3,114.35,18083.0,103.2707,103.3339,103.0994,103.1445,18083.0
2016-06-15 10:40:00,114.31,114.38,114.24,114.28,11466.0,103.1084,103.1715,103.0452,103.0813,11466.0
2016-06-15 10:50:00,114.25,114.38,114.01,114.01,16198.0,103.0543,103.1715,102.8378,102.8378,16198.0
2016-06-15 11:00:00,114.0,114.18,113.99,114.06,24265.0,102.8288,102.9911,102.8197,102.8829,24265.0
2016-06-15 11:10:00,114.06,114.09,113.95,113.97,16359.0,102.8829,102.9099,102.7837,102.8017,16359.0
2016-06-15 11:20:00,113.96,114.08,113.96,114.0,12518.0,102.7927,102.9009,102.7927,102.8288,12518.0
2016-06-15 11:30:00,114.0,114.12,113.97,114.03,14310.0,102.8288,102.937,102.8017,102.8558,14310.0
2016-06-15 11:40:00,114.05,114.12,114.02,114.07,7026.0,102.8739,102.937,102.8468,102.8919,7026.0
2016-06-15 11:50:00,114.08,114.08,114.03,114.04,7337.0,102.9009,102.9009,102.8558,102.8648,7337.0
2016-06-15 12:00:00,114.03,114.05,113.9,113.98,13755.0,102.8558,102.8739,102.7386,102.8107,13755.0
2016-06-15 12:10:00,113.96,114.1,113.95,114.07,6483.0,102.7927,102.919,102.7837,102.8919,6483.0
2016-06-15 12:20:00,114.09,114.14,114.02,114.06,6484.0,102.9099,102.955,102.8468,102.8829,6484.0
2016-06-15 12:30:00,114.05,114.16,114.02,114.13,11765.0,102.8739,102.9731,102.8468,102.946,11765.0
2016-06-15 12:40:00,114.15,114.15,114.04,114.1,12454.0,102.9641,102.9641,102.8648,102.919,12454.0
2016-06-15 12:50:00,114.1,114.18,114.04,114.16,8582.0,102.919,102.9911,102.8648,102.9731,8582.0
2016-06-15 13:00:00,114.18,114.24,114.16,114.17,8795.0,102.9911,103.0452,102.9731,102.9821,8795.0
2016-06-15 13:10:00,114.17,114.2,114.09,114.19,10930.0,102.9821,103.0092,102.9099,103.0001,10930.0
2016-06-15 13:20:00,114.18,114.29,114.17,114.26,9759.0,102.9911,103.0903,102.9821,103.0633,9759.0
2016-06-15 13:30:00,114.3,114.32,114.21,114.27,7669.0,103.0994,103.1174,103.0182,103.0723,7669.0
2016-06-15 13:40:00,114.26,114.31,114.19,114.26,11992.0,103.0633,103.1084,103.0001,103.0633,11992.0
2016-06-15 13:50:00,114.24,114.38,114.18,114.38,11226.0,103.0452,103.1715,102.9911,103.1715,11226.0
2016-06-15 14:00:00,114.45,114.62,114.3,114.31,34639.0,103.2347,103.388,103.0994,103.1084,34639.0
2016-06-15 14:10:00,114.38,114.54,114.3,114.5,12256.0,103.1715,103.3158,103.0994,103.2798,12256.0
2016-06-15 14:20:00,114.49,114.49,114.34,114.34,9164.0,103.2707,103.2707,103.1354,103.1354,9164.0
2016-06-15 14:30:00,114.29,114.46,114.27,114.43,11582.0,103.0903,103.2437,103.0723,103.2166,11582.0
2016-06-15 14:40:00,114.4,114.56,114.36,114.42,14452.0,103.1896,103.3339,103.1535,103.2076,14452.0
2016-06-15 14:50:00,114.44,114.47,114.3,114.46,10541.0,103.2256,103.2527,103.0994,103.2437,10541.0
2016-06-15 15:00:00,114.42,114.53,114.4,114.46,21028.0,103.2076,103.3068,103.1896,103.2437,21028.0
2016-06-15 15:10:00,114.45,114.53,114.39,114.52,19492.0,103.2347,103.3068,103.1805,103.2978,19492.0
2016-06-15 15:20:00,114.52,114.61,114.51,114.56,10798.0,103.2978,103.379,103.2888,103.3339,10798.0
2016-06-15 15:30:00,114.56,114.59,114.39,114.44,39968.0,103.3339,103.3609,103.1805,103.2256,39968.0
2016-06-15 15:40:00,114.41,114.49,114.29,114.35,57104.0,103.1986,103.2707,103.0903,103.1445,57104.0
2016-06-15 15:50:00,114.35,114.36,114.15,114.32,93222.0,103.1445,103.1535,102.9641,103.1174,93222.0
2016-06-16 09:30:00,114.03,114.2,113.87,114.13,28297.0,102.8558,103.0092,102.7115,102.946,28297.0
2016-06-16 09:40:00,114.0,114.34,113.99,114.18,15190.0,102.8288,103.1354,102.8197,102.9911,15190.0
2016-06-16 09:50:00,114.15,114.25,114.11,114.17,16160.0,102.9641,103.0543,102.928,102.9821,16160.0
2016-06-16 10:00:00,114.17,114.21,113.77,114.14,15160.0,102.9821,103.0182,102.6213,102.955,15160.0
2016-06-16 10:10:00,114.15,114.15,114.0,114.0,9408.0,102.9641,102.9641,102.8288,102.8288,9408.0
2016-06-16 10:20:00,113.96,113.98,113.66,113.86,13171.0,102.7927,102.8107,102.5221,102.7025,13171.0
2016-06-16 10:30:00,113.83,113.83,113.4,113.41,19583.0,102.6754,102.6754,102.2876,102.2966,19583.0
2016-06-16 10:40:00,113.47,113.57,113.3,113.35,16120.0,102.3507,102.4409,102.1974,102.2425,16120.0
2016-06-16 10:50:00,113.32,113.52,113.28,113.47,19114.0,102.2154,102.3958,102.1793,102.3507,19114.0
2016-06-16 11:00:00,113.47,113.54,113.34,113.42,20796.0,102.3507,102.4138,102.2334,102.3056,20796.0
2016-06-16 11:10:00,113.4,113.54,113.3,113.39,15486.0,102.2876,102.4138,102.1974,102.2785,15486.0
2016-06-16 11:20:00,113.36,113.69,113.35,113.58,26896.0,102.2515,102.5491,102.2425,102.4499,26896.0
2016-06-16 11:30:00,113.6,113.74,113.55,113.61,11440.0,102.468,102.5942,102.4229,102.477,11440.0
2016-06-16 11:40:00,113.62,113.62,113.28,113.28,32786.0,102.486,102.486,102.1793,102.1793,32786.0
2016-06-16 11:50:00,113.29,113.39,113.24,113.24,22280.0,102.1883,102.2785,102.1432,102.1432,22280.0
2016-06-16 12:00:00,113.27,113.41,113.22,113.37,26633.0,102.1703,102.2966,102.1252,102.2605,26633.0
2016-06-16 12:10:00,113.4,113.57,113.33,113.56,19136.0,102.2876,102.4409,102.2244,102.4319,19136.0
2016-06-16 12:20:00,113.63,113.95,113.61,113.91,12082.0,102.495,102.7837,102.477,102.7476,12082.0
2016-06-16 12:30:00,113.9,113.93,113.73,113.93,4311.0,102.7386,102.7656,102.5852,102.7656,4311.0
2016-06-16 12:40:00,113.93,114.13,113.92,113.96,4502.0,102.7656,102.946,102.7566,102.7927,4502.0
2016-06-16 12:50:00,114.0,114.04,113.86,113.94,2560.0,102.8288,102.8648,102.7025,102.7746,2560.0
2016-06-16 13:00:00,113.98,114.12,113.9,113.96,6983.0,102.8107,102.937,102.7386,102.7927,6983.0
2016-06-16 13:10:00,114.0,114.14,113.94,114.07,7532.0,102.8288,102.955,102.7746,102.8919,7532.0
2016-06-16 13:20:00,114.07,114.16,113.95,114.09,17942.0,102.8919,102.9731,102.7837,102.9099,17942.0
2016-06-16 13:30:00,114.1,114.16,114.0,114.06,7319.0,102.919,102.9731,102.8288,102.8829,7319.0
2016-06-16 13:40:00,114.12,114.12,113.89,113.98,5712.0,102.937,102.937,102.7295,102.8107,5712.0
2016-06-16 13:50:00,113.95,113.98,113.83,113.9,7641.0,102.7837,102.8107,102.6754,102.7386,7641.0
2016-06-16 14:00:00,113.91,114.08,113.88,114.08,5804.0,102.7476,102.9009,102.7205,102.9009,5804.0
2016-06-16 14:10:00,114.08,114.45,114.04,114.43,10241.0,102.9009,103.2347,102.8648,103.2166,10241.0
2016-06-16 14:20:00,114.38,114.45,114.31,114.37,12106.0,103.1715,103.2347,103.1084,103.1625,12106.0
2016-06-16 14:30:00,114.32,114.42,114.27,114.35,8432.0,103.1174,103.2076,103.0723,103.1445,8432.0
2016-06-16 14:40:00,114.29,114.45,114.28,114.45,4953.0,103.0903,103.2347,103.0813,103.2347,4953.0
2016-06-16 14:50:00,114.42,114.61,114.36,114.43,15960.0,103.2076,103.379,103.1535,103.2166,15960.0
2016-06-16 15:00:00,114.44,114.54,114.42,114.48,9770.0,103.2256,103.3158,103.2076,103.2617,9770.0
2016-06-16 15:10:00,114.48,114.65,114.47,114.57,8884.0,103.2617,103.4151,103.2527,103.3429,8884.0
2016-06-16 15:20:00,114.55,114.73,114.51,114.73,12826.0,103.3249,103.4872,103.2888,103.4872,12826.0
2016-06-16 15:30:00,114.73,114.84,114.69,114.73,22024.0,103.4872,103.5865,103.4511,103.4872,22024.0
2016-06-16 15:40:00,114.74,114.79,114.64,114.72,29548.0,103.4962,103.5414,103.406,103.4782,29548.0
2016-06-16 15:50:00,114.71,114.71,114.54,114.62,55435.0,103.4692,103.4692,103.3158,103.388,55435.0
2016-06-17 09:30:00,114.7,115.16,114.0,114.19,176698.0,103.4602,103.8751,102.8288,103.0001,176698.0
2016-06-17 09:40:00,114.11,114.36,114.06,114.12,14078.0,102.928,103.1535,102.8829,102.937,14078.0
2016-06-17 09:50:00,114.21,114.46,114.21,114.42,8278.0,103.0182,103.2437,103.0182,103.2076,8278.0
2016-06-17 10:00:00,114.45,114.47,114.3,114.4,9211.0,103.2347,103.2527,103.0994,103.1896,9211.0
2016-06-17 10:10:00,114.38,114.62,114.32,114.61,18741.0,103.1715,103.388,103.1174,103.379,18741.0
2016-06-17 10:20:00,114.58,114.58,114.14,114.17,14560.0,103.3519,103.3519,102.955,102.9821,14560.0
2016-06-17 10:30:00,114.15,114.15,113.81,113.86,17121.0,102.9641,102.9641,102.6574,102.7025,17121.0
2016-06-17 10:40:00,113.82,113.9,113.75,113.78,20468.0,102.6664,102.7386,102.6033,102.6303,20468.0
2016-06-17 10:50:00,113.77,113.77,113.52,113.61,15585.0,102.6213,102.6213,102.3958,102.477,15585.0
2016-06-17 11:00:00,113.63,113.63,113.32,113.45,24214.0,102.495,102.495,102.2154,102.3327,24214.0
2016-06-17 11:10:00,113.41,113.51,113.36,113.51,11180.0,102.2966,102.3868,102.2515,102.3868,11180.0
2016-06-17 11:20:00,113.51,113.59,113.42,113.43,9716.0,102.3868,102.4589,102.3056,102.3146,9716.0
2016-06-17 11:30:00,113.4,113.49,113.3,113.43,13166.0,102.2876,102.3687,102.1974,102.3146,13166.0
2016-06-17 11:40:00,113.46,113.57,113.44,113.54,10300.0,102.3417,102.4409,102.3236,102.4138,10300.0
2016-06-17 11:50:00,113.55,113.61,113.46,113.57,11924.0,102.4229,102.477,102.3417,102.4409,11924.0
2016-06-17 12:00:00,113.58,113.95,113.58,113.95,10282.0,102.4499,102.7837,102.4499,102.7837,10282.0
2016-06-17 12:10:00,114.0,114.02,113.78,113.83,8342.0,102.8288,102.8468,102.6303,102.6754,8342.0
2016-06-17 12:20:00,113.85,113.91,113.77,113.91,10671.0,102.6935,102.7476,102.6213,102.7476,10671.0
2016-06-17 12:30:00,113.9,113.9,113.71,113.72,5410.0,102.7386,102.7386,102.5672,102.5762,5410.0
2016-06-17 12:40:00,113.71,113.76,113.66,113.66,7253.0,102.5672,102.6123,102.5221,102.5221,7253.0
2016-06-17 12:50:00,113.68,113.81,113.68,113.81,5883.0,102.5401,102.6574,102.5401,102.6574,5883.0
2016-06-17 13:00:00,113.78,113.78,113.67,113.76,9981.0,102.6303,102.6303,102.5311,102.6123,9981.0
2016-06-17 13:10:00,113.77,113.93,113.71,113.93,12178.0,102.6213,102.7656,102.5672,102.7656,12178.0
2016-06-17 13:20:00,113.94,114.04,113.92,113.99,6808.0,102.7746,102.8648,102.7566,102.8197,6808.0
2016-06-17 13:30:00,113.98,114.01,113.91,113.94,7908.0,102.8107,102.8378,102.7476,102.7746,7908.0
2016-06-17 13:40:00,113.92,114.11,113.92,114.11,4840.0,102.7566,102.928,102.7566,102.928,4840.0
2016-06-17 13:50:00,114.11,114.23,114.11,114.17,8865.0,102.928,103.0362,102.928,102.9821,8865.0
2016-06-17 14:00:00,114.16,114.23,114.06,114.13,13505.0,102.9731,103.0362,102.8829,102.946,13505.0
2016-06-17 14:10:00,114.16,114.28,114.14,114.21,8223.0,102.9731,103.0813,102.955,103.0182,8223.0
2016-06-17 14:20:00,114.22,114.33,114.16,114.29,8670.0,103.0272,103.1264,102.9731,103.0903,8670.0
2016-06-17 14:30:00,114.28,114.45,114.26,114.43,10649.0,103.0813,103.2347,103.0633,103.2166,10649.0
2016-06-17 14:40:00,114.45,114.56,114.41,114.56,14973.0,103.2347,103.3339,103.1986,103.3339,14973.0
2016-06-17 14:50:00,114.54,114.61,114.49,114.57,11722.0,103.3158,103.379,103.2707,103.3429,11722.0
2016-06-17 15:00:00,114.56,114.56,114.44,114.45,13584.0,103.3339,103.3339,103.2256,103.2347,13584.0
2016-06-17 15:10:00,114.46,114.5,114.39,114.47,12661.0,103.2437,103.2798,103.1805,103.2527,12661.0
2016-06-17 15:20:00,114.48,114.57,114.44,114.5,19343.0,103.2617,103.3429,103.2256,103.2798,19343.0
2016-06-17 15:30:00,114.5,114.51,114.4,114.4,23308.0,103.2798,103.2888,103.1896,103.1896,23308.0
2016-06-17 15:40:00,114.4,114.44,114.31,114.36,36859.0,103.1896,103.2256,103.1084,103.1535,36859.0
2016-06-17 15:50:00,114.37,114.48,114.34,114.38,81018.0,103.1625,103.2617,103.1354,103.1715,81018.0
2016-06-20 09:30:00,115.55,115.98,115.5,115.82,57111.0,104.2269,104.6147,104.1818,104.4704,57111.0
2016-06-20 09:40:00,115.87,115.92,115.67,115.72,37839.0,104.5155,104.5606,104.3351,104.3802,37839.0
2016-06-20 09:50:00,115.74,115.76,115.5,115.69,34825.0,104.3983,104.4163,104.1818,104.3532,34825.0
2016-06-20 10:00:00,115.73,116.42,115.72,116.42,43207.0,104.3892,105.0116,104.3802,105.0116,43207.0
2016-06-20 10:10:00,116.42,116.56,116.18,116.56,57419.0,105.0116,105.1379,104.7951,105.1379,57419.0
2016-06-20 10:20:00,116.53,116.77,116.38,116.76,42521.0,105.1108,105.3273,104.9755,105.3183,42521.0
2016-06-20 10:30:00,116.74,116.82,116.56,116.64,38090.0,105.3003,105.3724,105.1379,105.2101,38090.0
2016-06-20 10:40:00,116.67,116.77,116.57,116.57,21425.0,105.2371,105.3273,105.1469,105.1469,21425.0
2016-06-20 10:50:00,116.58,116.77,116.54,116.76,82433.0,105.1559,105.3273,105.1199,105.3183,82433.0
2016-06-20 11:00:00,116.75,116.79,116.6,116.76,48497.0,105.3093,105.3454,105.174,105.3183,48497.0
2016-06-20 11:10:00,116.76,116.81,116.68,116.71,20076.0,105.3183,105.3634,105.2461,105.2732,20076.0
2016-06-20 11:20:00,116.73,116.99,116.73,116.97,19552.0,105.2912,105.5258,105.2912,105.5077,19552.0
2016-06-20 11:30:00,116.98,116.99,116.76,116.79,29816.0,105.5167,105.5258,105.3183,105.3454,29816.0
2016-06-20 11:40:00,116.78,116.78,116.55,116.56,20104.0,105.3363,105.3363,105.1289,105.1379,20104.0
2016-06-20 11:50:00,116.57,116.82,116.57,116.79,14640.0,105.1469,105.3724,105.1469,105.3454,14640.0
2016-06-20 12:00:00,116.79,116.79,116.69,116.76,14201.0,105.3454,105.3454,105.2552,105.3183,14201.0
2016-06-20 12:10:00,116.77,116.84,116.69,116.8,24003.0,105.3273,105.3905,105.2552,105.3544,24003.0
2016-06-20 12:20:00,116.78,116.87,116.73,116.76,46754.0,105.3363,105.4175,105.2912,105.3183,46754.0
2016-06-20 12:30:00,116.76,116.77,116.5,116.54,31993.0,105.3183,105.3273,105.0838,105.1199,31993.0
2016-06-20 12:40:00,116.53,116.57,116.45,116.56,9546.0,105.1108,105.1469,105.0387,105.1379,9546.0
2016-06-20 12:50:00,116.57,116.7,116.57,116.57,15840.0,105.1469,105.2642,105.1469,105.1469,15840.0
2016-06-20 13:00:00,116.58,116.63,116.55,116.61,12179.0,105.1559,105.201,105.1289,105.183,12179.0
2016-06-20 13:10:00,116.6,116.65,116.48,116.64,37193.0,105.174,105.2191,105.0657,105.2101,37193.0
2016-06-20 13:20:00,116.64,116.75,116.52,116.53,41787.0,105.2101,105.3093,105.1018,105.1108,41787.0
2016-06-20 13:30:00,116.53,116.58,116.44,116.44,14286.0,105.1108,105.1559,105.0297,105.0297,14286.0
2016-06-20 13:40:00,116.46,116.49,116.4,116.47,14868.0,105.0477,105.0748,104.9936,105.0567,14868.0
2016-06-20 13:50:00,116.48,116.54,116.45,116.51,10416.0,105.0657,105.1199,105.0387,105.0928,10416.0
2016-06-20 14:00:00,116.53,116.65,116.52,116.59,16360.0,105.1108,105.2191,105.1018,105.165,16360.0
2016-06-20 14:10:00,116.59,116.68,116.55,116.67,26757.0,105.165,105.2461,105.1289,105.2371,26757.0
2016-06-20 14:20:00,116.66,116.68,116.49,116.55,26929.0,105.2281,105.2461,105.0748,105.1289,26929.0
2016-06-20 14:30:00,116.53,116.57,116.45,116.45,12323.0,105.1108,105.1469,105.0387,105.0387,12323.0
2016-06-20 14:40:00,116.46,116.6,116.4,116.6,16281.0,105.0477,105.174,104.9936,105.174,16281.0
2016-06-20 14:50:00,116.62,116.66,116.47,116.48,22467.0,105.192,105.2281,105.0567,105.0657,22467.0
2016-06-20 15:00:00,116.47,116.52,116.35,116.43,24567.0,105.0567,105.1018,104.9485,105.0206,24567.0
2016-06-20 15:10:00,116.43,116.47,116.26,116.35,21728.0,105.0206,105.0567,104.8673,104.9485,21728.0
2016-06-20 15:20:00,116.35,116.42,116.27,116.3,27691.0,104.9485,105.0116,104.8763,104.9034,27691.0
2016-06-20 15:30:00,116.27,116.29,116.19,116.25,56430.0,104.8763,104.8944,104.8042,104.8583,56430.0
2016-06-20 15:40:00,116.25,116.36,116.15,116.17,59255.0,104.8583,104.9575,104.7681,104.7861,59255.0
2016-06-20 15:50:00,116.16,116.17,115.99,116.11,95792.0,104.7771,104.7861,104.6238,104.732,95792.0
2016-06-21 09:30:00,116.51,116.92,116.31,116.89,35383.0,105.0928,105.4626,104.9124,105.4356,35383.0
2016-06-21 09:40:00,116.84,116.84,116.43,116.65,22738.0,105.3905,105.3905,105.0206,105.2191,22738.0
2016-06-21 09:50:00,116.58,116.66,116.23,116.35,18338.0,105.1559,105.2281,104.8402,104.9485,18338.0
2016-06-21 10:00:00,116.33,116.36,116.14,116.21,18744.0,104.9304,104.9575,104.7591,104.8222,18744.0
2016-06-21 10:10:00,116.18,116.4,116.17,116.19,15038.0,104.7951,104.9936,104.7861,104.8042,15038.0
2016-06-21 10:20:00,116.17,116.19,115.93,116.16,16093.0,104.7861,104.8042,104.5696,104.7771,16093.0
2016-06-21 10:30:00,116.15,116.26,116.13,116.2,14700.0,104.7681,104.8673,104.75,104.8132,14700.0
2016-06-21 10:40:00,116.17,116.25,116.13,116.2,11717.0,104.7861,104.8583,104.75,104.8132,11717.0
2016-06-21 10:50:00,116.19,116.24,116.12,116.15,18881.0,104.8042,104.8493,104.741,104.7681,18881.0
2016-06-21 11:00:00,116.15,116.43,116.13,116.19,28872.0,104.7681,105.0206,104.75,104.8042,28872.0
2016-06-21 11:10:00,116.18,116.28,116.14,116.18,10336.0,104.7951,104.8853,104.7591,104.7951,10336.0
2016-06-21 11:20:00,116.2,116.22,115.91,115.95,15883.0,104.8132,104.8312,104.5516,104.5877,15883.0
2016-06-21 11:30:00,115.91,115.99,115.87,115.99,12268.0,104.5516,104.6238,104.5155,104.6238,12268.0
2016-06-21 11:40:00,115.98,116.09,115.97,116.02,8644.0,104.6147,104.714,104.6057,104.6508,8644.0
2016-06-21 11:50:00,116.01,116.13,115.97,116.12,6050.0,104.6418,104.75,104.6057,104.741,6050.0
2016-06-21 12:00:00,116.06,116.17,116.06,116.1,10113.0,104.6869,104.7861,104.6869,104.723,10113.0
2016-06-21 12:10:00,116.1,116.1,115.98,116.04,6651.0,104.723,104.723,104.6147,104.6689,6651.0
2016-06-21 12:20:00,116.04,116.2,116.01,116.18,10884.0,104.6689,104.8132,104.6418,104.7951,10884.0
2016-06-21 12:30:00,116.2,116.27,116.15,116.26,5915.0,104.8132,104.8763,104.7681,104.8673,5915.0
2016-06-21 12:40:00,116.25,116.27,116.17,116.17,4089.0,104.8583,104.8763,104.7861,104.7861,4089.0
2016-06-21 12:50:00,116.17,116.21,116.15,116.2,7349.0,104.7861,104.8222,104.7681,104.8132,7349.0
2016-06-21 13:00:00,116.18,116.22,116.12,116.22,13645.0,104.7951,104.8312,104.741,104.8312,13645.0
2016-06-21 13:10:00,116.22,116.27,116.14,116.25,6947.0,104.8312,104.8763,104.7591,104.8583,6947.0
2016-06-21 13:20:00,116.21,116.27,116.19,116.27,10216.0,104.8222,104.8763,104.8042,104.8763,10216.0
2016-06-21 13:30:00,116.26,116.26,116.12,116.19,11622.0,104.8673,104.8673,104.741,104.8042,11622.0
2016-06-21 13:40:00,116.19,116.22,116.11,116.16,11563.0,104.8042,104.8312,104.732,104.7771,11563.0
2016-06-21 13:50:00,116.17,116.34,116.14,116.29,17991.0,104.7861,104.9395,104.7591,104.8944,17991.0
2016-06-21 14:00:00,116.3,116.4,116.26,116.35,11466.0,104.9034,104.9936,104.8673,104.9485,11466.0
2016-06-21 14:10:00,116.34,116.45,116.34,116.42,11174.0,104.9395,105.0387,104.9395,105.0116,11174.0
2016-06-21 14:20:00,116.45,116.47,116.38,116.45,12753.0,105.0387,105.0567,104.9755,105.0387,12753.0
2016-06-21 14:30:00,116.46,116.57,116.41,116.53,12102.0,105.0477,105.1469,105.0026,105.1108,12102.0
2016-06-21 14:40:00,116.51,116.54,116.41,116.52,14063.0,105.0928,105.1199,105.0026,105.1018,14063.0
2016-06-21 14:50:00,116.52,116.54,116.46,116.46,11611.0,105.1018,105.1199,105.0477,105.0477,11611.0
2016-06-21 15:00:00,116.47,116.5,116.38,116.44,18239.0,105.0567,105.0838,104.9755,105.0297,18239.0
2016-06-21 15:10:00,116.45,116.58,116.41,116.53,15756.0,105.0387,105.1559,105.0026,105.1108,15756.0
2016-06-21 15:20:00,116.54,116.59,116.45,116.55,21725.0,105.1199,105.165,105.0387,105.1289,21725.0
2016-06-21 15:30:00,116.56,116.57,116.48,116.51,27865.0,105.1379,105.1469,105.0657,105.0928,27865.0
2016-06-21 15:40:00,116.51,116.52,116.37,116.46,45463.0,105.0928,105.1018,104.9665,105.0477,45463.0
2016-06-21 15:50:00,116.47,116.53,116.41,116.45,153448.0,105.0567,105.1108,105.0026,105.0387,153448.0
2016-06-22 09:30:00,116.74,117.27,116.47,117.01,30459.0,105.3003,105.7783,105.0567,105.5438,30459.0
2016-06-22 09:40:00,117.04,117.08,116.84,116.86,33812.0,105.5709,105.6069,105.3905,105.4085,33812.0
2016-06-22 09:50:00,116.9,116.9,116.56,116.63,18094.0,105.4446,105.4446,105.1379,105.201,18094.0
2016-06-22 10:00:00,116.6,116.62,116.5,116.6,17555.0,105.174,105.192,105.0838,105.174,17555.0
2016-06-22 10:10:00,116.59,116.63,116.5,116.55,23865.0,105.165,105.201,105.0838,105.1289,23865.0
2016-06-22 10:20:00,116.57,116.6,116.46,116.52,20277.0,105.1469,105.174,105.0477,105.1018,20277.0
2016-06-22 10:30:00,116.51,116.88,116.46,116.66,41772.0,105.0928,105.4265,105.0477,105.2281,41772.0
2016-06-22 10:40:00,116.69,116.83,116.66,116.8,30526.0,105.2552,105.3814,105.2281,105.3544,30526.0
2016-06-22 10:50:00,116.81,116.91,116.67,116.68,12552.0,105.3634,105.4536,105.2371,105.2461,12552.0
2016-06-22 11:00:00,116.69,116.95,116.67,116.73,24043.0,105.2552,105.4897,105.2371,105.2912,24043.0
2016-06-22 11:10:00,116.72,117.0,116.66,116.99,17876.0,105.2822,105.5348,105.2281,105.5258,17876.0
2016-06-22 11:20:00,116.98,117.04,116.94,116.99,21063.0,105.5167,105.5709,105.4807,105.5258,21063.0
2016-06-22 11:30:00,116.98,116.98,116.57,116.77,35175.0,105.5167,105.5167,105.1469,105.3273,35175.0
2016-06-22 11:40:00,116.75,116.93,116.73,116.85,9851.0,105.3093,105.4716,105.2912,105.3995,9851.0
2016-06-22 11:50:00,116.86,116.99,116.83,116.96,10014.0,105.4085,105.5258,105.3814,105.4987,10014.0
2016-06-22 12:00:00,116.97,117.0,116.81,116.9,11373.0,105.5077,105.5348,105.3634,105.4446,11373.0
2016-06-22 12:10:00,116.89,117.0,116.76,116.76,13920.0,105.4356,105.5348,105.3183,105.3183,13920.0
2016-06-22 12:20:00,116.75,116.81,116.55,116.57,15065.0,105.3093,105.3634,105.1289,105.1469,15065.0
2016-06-22 12:30:00,116.55,116.57,116.5,116.52,59636.0,105.1289,105.1469,105.0838,105.1018,59636.0
2016-06-22 12:40:00,116.53,116.55,116.47,116.53,13705.0,105.1108,105.1289,105.0567,105.1108,13705.0
2016-06-22 12:50:00,116.51,116.63,116.5,116.61,11600.0,105.0928,105.201,105.0838,105.183,11600.0
2016-06-22 13:00:00,116.6,116.62,116.49,116.49,27125.0,105.174,105.192,105.0748,105.0748,27125.0
2016-06-22 13:10:00,116.49,116.63,116.46,116.62,37510.0,105.0748,105.201,105.0477,105.192,37510.0
2016-06-22 13:20:00,116.62,116.72,116.54,116.7,12012.0,105.192,105.2822,105.1199,105.2642,12012.0
2016-06-22 13:30:00,116.68,116.83,116.67,116.79,15552.0,105.2461,105.3814,105.2371,105.3454,15552.0
2016-06-22 13:40:00,116.77,116.89,116.74,116.88,7104.0,105.3273,105.4356,105.3003,105.4265,7104.0
2016-06-22 13:50:00,116.9,116.98,116.86,116.97,15261.0,105.4446,105.5167,105.4085,105.5077,15261.0
2016-06-22 14:00:00,116.95,117.02,116.93,116.96,36015.0,105.4897,105.5528,105.4716,105.4987,36015.0
2016-06-22 14:10:00,116.97,117.02,116.89,116.9,22158.0,105.5077,105.5528,105.4356,105.4446,22158.0
2016-06-22 14:20:00,116.91,116.91,116.82,116.85,13132.0,105.4536,105.4536,105.3724,105.3995,13132.0
2016-06-22 14:30:00,116.88,116.92,116.75,116.81,10746.0,105.4265,105.4626,105.3093,105.3634,10746.0
2016-06-22 14:40:00,116.79,116.84,116.69,116.72,11372.0,105.3454,105.3905,105.2552,105.2822,11372.0
2016-06-22 14:50:00,116.74,116.82,116.67,116.82,12386.0,105.3003,105.3724,105.2371,105.3724,12386.0
2016-06-22 15:00:00,116.82,116.97,116.74,116.74,15395.0,105.3724,105.5077,105.3003,105.3003,15395.0
2016-06-22 15:10:00,116.75,116.84,116.73,116.76,15025.0,105.3093,105.3905,105.2912,105.3183,15025.0
2016-06-22 15:20:00,116.73,116.74,116.62,116.63,27604.0,105.2912,105.3003,105.192,105.201,27604.0
2016-06-22 15:30:00,116.64,116.72,116.6,116.7,24068.0,105.2101,105.2822,105.174,105.2642,24068.0
2016-06-22 15:40:00,116.71,116.78,116.67,116.73,36993.0,105.2732,105.3363,105.2371,105.2912,36993.0
2016-06-22 15:50:00,116.72,116.77,116.59,116.63,101431.0,105.2822,105.3273,105.165,105.201,101431.0
2016-06-23 09:30:00,117.37,117.83,117.32,117.67,67898.0,105.8685,106.2835,105.8234,106.1391,67898.0
2016-06-23 09:40:00,117.67,117.68,117.12,117.22,30309.0,106.1391,106.1481,105.643,105.7332,30309.0
2016-06-23 09:50:00,117.22,117.38,117.19,117.36,18852.0,105.7332,105.8775,105.7062,105.8595,18852.0
2016-06-23 10:00:00,117.34,117.53,117.23,117.23,30733.0,105.8415,106.0128,105.7422,105.7422,30733.0
2016-06-23 10:10:00,117.23,117.43,117.23,117.31,33656.0,105.7422,105.9226,105.7422,105.8144,33656.0
2016-06-23 10:20:00,117.31,117.46,117.23,117.29,22099.0,105.8144,105.9497,105.7422,105.7964,22099.0
2016-06-23 10:30:00,117.29,117.42,117.22,117.42,10448.0,105.7964,105.9136,105.7332,105.9136,10448.0
2016-06-23 10:40:00,117.39,117.49,117.39,117.43,13670.0,105.8866,105.9768,105.8866,105.9226,13670.0
2016-06-23 10:50:00,117.44,117.65,117.43,117.54,16347.0,105.9317,106.1211,105.9226,106.0219,16347.0
2016-06-23 11:00:00,117.53,117.8,117.53,117.78,35452.0,106.0128,106.2564,106.0128,106.2384,35452.0
2016-06-23 11:10:00,117.75,118.02,117.74,118.0,23294.0,106.2113,106.4548,106.2023,106.4368,23294.0
2016-06-23 11:20:00,118.01,118.25,118.0,118.25,50662.0,106.4458,106.6623,106.4368,106.6623,50662.0
2016-06-23 11:30:00,118.28,118.34,118.18,118.31,43390.0,106.6894,106.7435,106.5992,106.7164,43390.0
2016-06-23 11:40:00,118.32,118.53,118.29,118.5,33524.0,106.7254,106.9149,106.6984,106.8878,33524.0
2016-06-23 11:50:00,118.51,118.55,118.32,118.38,22675.0,106.8968,106.9329,106.7254,106.7796,22675.0
2016-06-23 12:00:00,118.4,118.47,118.24,118.29,16930.0,106.7976,106.8607,106.6533,106.6984,16930.0
2016-06-23 12:10:00,118.26,118.32,118.16,118.23,18736.0,106.6713,106.7254,106.5811,106.6443,18736.0
2016-06-23 12:20:00,118.25,118.25,118.12,118.16,14751.0,106.6623,106.6623,106.545,106.5811,14751.0
2016-06-23 12:30:00,118.13,118.24,118.06,118.13,11209.0,106.5541,106.6533,106.4909,106.5541,11209.0
2016-06-23 12:40:00,118.13,118.13,117.99,118.03,16575.0,106.5541,106.5541,106.4278,106.4639,16575.0
2016-06-23 12:50:00,118.04,118.11,118.03,118.1,14688.0,106.4729,106.536,106.4639,106.527,14688.0
2016-06-23 13:00:00,118.1,118.12,118.01,118.08,19443.0,106.527,106.545,106.4458,106.509,19443.0
2016-06-23 13:10:00,118.12,118.16,118.04,118.15,15769.0,106.545,106.5811,106.4729,106.5721,15769.0
2016-06-23 13:20:00,118.15,118.19,118.08,118.14,19324.0,106.5721,106.6082,106.509,106.5631,19324.0
2016-06-23 13:30:00,118.15,118.18,118.09,118.09,14768.0,106.5721,106.5992,106.518,106.518,14768.0
2016-06-23 13:40:00,118.1,118.1,118.01,118.07,20287.0,106.527,106.527,106.4458,106.4999,20287.0
2016-06-23 13:50:00,118.06,118.12,118.05,118.09,19187.0,106.4909,106.545,106.4819,106.518,19187.0
2016-06-23 14:00:00,118.11,118.19,118.02,118.19,19681.0,106.536,106.6082,106.4548,106.6082,19681.0
2016-06-23 14:10:00,118.19,118.24,118.13,118.16,24805.0,106.6082,106.6533,106.5541,106.5811,24805.0
2016-06-23 14:20:00,118.15,118.29,118.13,118.29,21435.0,106.5721,106.6984,106.5541,106.6984,21435.0
2016-06-23 14:30:00,118.29,118.29,118.14,118.2,32599.0,106.6984,106.6984,106.5631,106.6172,32599.0
2016-06-23 14:40:00,118.21,118.38,118.21,118.34,29397.0,106.6262,106.7796,106.6262,106.7435,29397.0
2016-06-23 14:50:00,118.34,118.44,118.3,118.37,32461.0,106.7435,106.8337,106.7074,106.7705,32461.0
2016-06-23 15:00:00,118.37,118.47,118.33,118.39,38251.0,106.7705,106.8607,106.7345,106.7886,38251.0
2016-06-23 15:10:00,118.38,118.45,118.35,118.39,42174.0,106.7796,106.8427,106.7525,106.7886,42174.0
2016-06-23 15:20:00,118.39,118.47,118.37,118.42,43573.0,106.7886,106.8607,106.7705,106.8156,43573.0
2016-06-23 15:30:00,118.41,118.48,118.38,118.4,51478.0,106.8066,106.8698,106.7796,106.7976,51478.0
2016-06-23 15:40:00,118.4,118.61,118.36,118.54,87867.0,106.7976,106.987,106.7615,106.9239,87867.0
2016-06-23 15:50:00,118.55,118.65,118.37,118.38,315031.0,106.9329,107.0231,106.7705,106.7796,315031.0
2016-06-24 09:30:00,114.87,115.93,114.41,115.85,86675.0,103.6135,104.5696,103.1986,104.4975,86675.0
2016-06-24 09:40:00,115.8,116.28,115.51,115.99,32491.0,104.4524,104.8853,104.1908,104.6238,32491.0
2016-06-24 09:50:00,115.99,116.79,115.87,116.67,56648.0,104.6238,105.3454,104.5155,105.2371,56648.0
2016-06-24 10:00:00,116.7,117.25,116.52,117.25,75812.0,105.2642,105.7603,105.1018,105.7603,75812.0
2016-06-24 10:10:00,117.25,117.39,117.0,117.16,58687.0,105.7603,105.8866,105.5348,105.6791,58687.0
2016-06-24 10:20:00,117.17,117.4,116.94,117.29,79907.0,105.6881,105.8956,105.4807,105.7964,79907.0
2016-06-24 10:30:00,117.25,117.45,117.05,117.45,37499.0,105.7603,105.9407,105.5799,105.9407,37499.0
2016-06-24 10:40:00,117.48,117.6,117.18,117.6,34055.0,105.9677,106.076,105.6971,106.076,34055.0
2016-06-24 10:50:00,117.66,117.9,117.61,117.63,53391.0,106.1301,106.3466,106.085,106.103,53391.0
2016-06-24 11:00:00,117.63,117.67,117.38,117.54,72685.0,106.103,106.1391,105.8775,106.0219,72685.0
2016-06-24 11:10:00,117.52,117.75,117.44,117.44,47979.0,106.0038,106.2113,105.9317,105.9317,47979.0
2016-06-24 11:20:00,117.41,117.63,117.31,117.56,48230.0,105.9046,106.103,105.8144,106.0399,48230.0
2016-06-24 11:30:00,117.53,117.63,117.44,117.47,42842.0,106.0128,106.103,105.9317,105.9587,42842.0
2016-06-24 11:40:00,117.51,117.92,117.47,117.63,36272.0,105.9948,106.3646,105.9587,106.103,36272.0
2016-06-24 11:50:00,117.65,117.85,117.63,117.82,47072.0,106.1211,106.3015,106.103,106.2744,47072.0
2016-06-24 12:00:00,117.82,117.85,117.48,117.48,36917.0,106.2744,106.3015,105.9677,105.9677,36917.0
2016-06-24 12:10:00,117.48,117.51,117.19,117.28,27988.0,105.9677,105.9948,105.7062,105.7873,27988.0
2016-06-24 12:20:00,117.29,117.5,117.29,117.43,20242.0,105.7964,105.9858,105.7964,105.9226,20242.0
2016-06-24 12:30:00,117.37,117.55,117.33,117.49,65014.0,105.8685,106.0309,105.8324,105.9768,65014.0
2016-06-24 12:40:00,117.45,117.51,117.07,117.08,42690.0,105.9407,105.9948,105.5979,105.6069,42690.0
2016-06-24 12:50:00,117.1,117.35,117.1,117.26,18011.0,105.625,105.8505,105.625,105.7693,18011.0
2016-06-24 13:00:00,117.28,117.35,117.11,117.11,17653.0,105.7873,105.8505,105.634,105.634,17653.0
2016-06-24 13:10:00,117.11,117.33,117.08,117.3,21769.0,105.634,105.8324,105.6069,105.8054,21769.0
2016-06-24 13:20:00,117.33,117.45,117.14,117.4,37628.0,105.8324,105.9407,105.6611,105.8956,37628.0
2016-06-24 13:30:00,117.37,117.72,117.34,117.65,44426.0,105.8685,106.1842,105.8415,106.1211,44426.0
2016-06-24 13:40:00,117.64,117.66,117.3,117.39,15550.0,106.1121,106.1301,105.8054,105.8866,15550.0
2016-06-24 13:50:00,117.42,117.51,117.31,117.45,15265.0,105.9136,105.9948,105.8144,105.9407,15265.0
2016-06-24 14:00:00,117.48,117.74,117.48,117.56,29209.0,105.9677,106.2023,105.9677,106.0399,29209.0
2016-06-24 14:10:00,117.57,117.58,117.37,117.43,16535.0,106.0489,106.0579,105.8685,105.9226,16535.0
2016-06-24 14:20:00,117.44,117.44,117.12,117.14,14034.0,105.9317,105.9317,105.643,105.6611,14034.0
2016-06-24 14:30:00,117.13,117.13,116.78,116.94,21298.0,105.652,105.652,105.3363,105.4807,21298.0
2016-06-24 14:40:00,116.94,116.99,116.79,116.92,14379.0,105.4807,105.5258,105.3454,105.4626,14379.0
2016-06-24 14:50:00,116.96,117.34,116.88,117.1,33462.0,105.4987,105.8415,105.4265,105.625,33462.0
2016-06-24 15:00:00,117.1,117.19,116.78,116.82,26465.0,105.625,105.7062,105.3363,105.3724,26465.0
2016-06-24 15:10:00,116.81,116.81,116.19,116.3,44829.0,105.3634,105.3634,104.8042,104.9034,44829.0
2016-06-24 15:20:00,116.27,116.48,116.21,116.46,47761.0,104.8763,105.0657,104.8222,105.0477,47761.0
2016-06-24 15:30:00,116.43,116.87,116.41,116.82,128484.0,105.0206,105.4175,105.0026,105.3724,128484.0
2016-06-24 15:40:00,116.79,117.1,116.77,117.02,111801.0,105.3454,105.625,105.3273,105.5528,111801.0
2016-06-24 15:50:00,117.01,117.37,116.56,116.61,235896.0,105.5438,105.8685,105.1379,105.183,235896.0
2016-06-27 09:30:00,115.86,116.49,115.55,115.74,39608.0,104.5065,105.0748,104.2269,104.3983,39608.0
2016-06-27 09:40:00,115.75,116.0,115.52,115.7,26141.0,104.4073,104.6328,104.1998,104.3622,26141.0
2016-06-27 09:50:00,115.67,115.71,115.39,115.44,10468.0,104.3351,104.3712,104.0826,104.1277,10468.0
2016-06-27 10:00:00,115.37,115.67,115.11,115.29,21821.0,104.0645,104.3351,103.83,103.9924,21821.0
2016-06-27 10:10:00,115.29,115.41,115.04,115.15,21637.0,103.9924,104.1006,103.7669,103.8661,21637.0
2016-06-27 10:20:00,115.13,115.14,114.82,114.84,17382.0,103.848,103.8571,103.5684,103.5865,17382.0
2016-06-27 10:30:00,114.88,115.1,114.76,114.98,13433.0,103.6225,103.821,103.5143,103.7127,13433.0
2016-06-27 10:40:00,114.97,115.11,114.72,114.8,14706.0,103.7037,103.83,103.4782,103.5504,14706.0
2016-06-27 10:50:00,114.75,114.75,114.48,114.56,22580.0,103.5053,103.5053,103.2617,103.3339,22580.0
2016-06-27 11:00:00,114.47,114.69,114.45,114.59,19245.0,103.2527,103.4511,103.2347,103.3609,19245.0
2016-06-27 11:10:00,114.59,114.66,114.41,114.47,11841.0,103.3609,103.4241,103.1986,103.2527,11841.0
2016-06-27 11:20:00,114.49,114.87,114.37,114.86,14033.0,103.2707,103.6135,103.1625,103.6045,14033.0
2016-06-27 11:30:00,114.79,114.91,114.68,114.91,13703.0,103.5414,103.6496,103.4421,103.6496,13703.0
2016-06-27 11:40:00,114.91,115.07,114.87,115.05,21602.0,103.6496,103.7939,103.6135,103.7759,21602.0
2016-06-27 11:50:00,115.02,115.05,114.82,114.97,12913.0,103.7488,103.7759,103.5684,103.7037,12913.0
2016-06-27 12:00:00,114.91,115.11,114.91,115.01,12016.0,103.6496,103.83,103.6496,103.7398,12016.0
2016-06-27 12:10:00,115.0,115.21,114.93,115.15,14719.0,103.7308,103.9202,103.6676,103.8661,14719.0
2016-06-27 12:20:00,115.11,115.33,115.08,115.25,10265.0,103.83,104.0284,103.8029,103.9563,10265.0
2016-06-27 12:30:00,115.26,115.28,114.98,115.0,14099.0,103.9653,103.9833,103.7127,103.7308,14099.0
2016-06-27 12:40:00,114.95,114.99,114.76,114.84,8465.0,103.6857,103.7218,103.5143,103.5865,8465.0
2016-06-27 12:50:00,114.86,115.01,114.75,115.01,9443.0,103.6045,103.7398,103.5053,103.7398,9443.0
2016-06-27 13:00:00,114.95,115.13,114.89,115.03,12824.0,103.6857,103.848,103.6316,103.7578,12824.0
2016-06-27 13:10:00,115.01,115.13,114.97,115.07,9009.0,103.7398,103.848,103.7037,103.7939,9009.0
2016-06-27 13:20:00,115.08,115.27,115.08,115.19,8864.0,103.8029,103.9743,103.8029,103.9022,8864.0
2016-06-27 13:30:00,115.15,115.18,114.89,115.07,19630.0,103.8661,103.8931,103.6316,103.7939,19630.0
2016-06-27 13:40:00,115.03,115.07,114.68,114.76,19791.0,103.7578,103.7939,103.4421,103.5143,19791.0
2016-06-27 13:50:00,114.74,114.92,114.72,114.77,20340.0,103.4962,103.6586,103.4782,103.5233,20340.0
2016-06-27 14:00:00,114.75,114.85,114.7,114.79,16272.0,103.5053,103.5955,103.4602,103.5414,16272.0
2016-06-27 14:10:00,114.75,114.82,114.57,114.63,11935.0,103.5053,103.5684,103.3429,103.397,11935.0
2016-06-27 14:20:00,114.61,114.89,114.58,114.82,15054.0,103.379,103.6316,103.3519,103.5684,15054.0
2016-06-27 14:30:00,114.78,115.01,114.75,114.94,11184.0,103.5323,103.7398,103.5053,103.6767,11184.0
2016-06-27 14:40:00,114.95,115.01,114.65,114.68,16596.0,103.6857,103.7398,103.4151,103.4421,16596.0
2016-06-27 14:50:00,114.68,114.68,114.46,114.59,27826.0,103.4421,103.4421,103.2437,103.3609,27826.0
2016-06-27 15:00:00,114.58,114.77,114.56,114.59,33726.0,103.3519,103.5233,103.3339,103.3609,33726.0
2016-06-27 15:10:00,114.57,114.74,114.45,114.46,27675.0,103.3429,103.4962,103.2347,103.2437,27675.0
2016-06-27 15:20:00,114.45,114.57,114.3,114.52,40920.0,103.2347,103.3429,103.0994,103.2978,40920.0
2016-06-27 15:30:00,114.47,114.91,114.41,114.9,51356.0,103.2527,103.6496,103.1986,103.6406,51356.0
2016-06-27 15:40:00,114.91,114.98,114.82,114.95,81063.0,103.6496,103.7127,103.5684,103.6857,81063.0
2016-06-27 15:50:00,114.96,114.96,114.77,114.79,174237.0,103.6947,103.6947,103.5233,103.5414,174237.0
2016-06-28 09:30:00,115.25,115.65,114.9,115.27,71890.0,104.2969,104.6589,103.9802,104.315,71890.0
2016-06-28 09:40:00,115.36,115.38,115.14,115.19,34030.0,104.3965,104.4146,104.1974,104.2426,34030.0
2016-06-28 09:50:00,115.17,115.43,115.08,115.41,19961.0,104.2245,104.4598,104.1431,104.4417,19961.0
2016-06-28 10:00:00,115.41,115.47,115.24,115.29,16478.0,104.4417,104.496,104.2879,104.3331,16478.0
2016-06-28 10:10:00,115.28,115.44,115.25,115.38,15869.0,104.3241,104.4689,104.2969,104.4146,15869.0
2016-06-28 10:20:00,115.45,115.46,115.2,115.31,17675.0,104.4779,104.487,104.2517,104.3512,17675.0
2016-06-28 10:30:00,115.33,115.49,115.3,115.39,16585.0,104.3693,104.5141,104.3422,104.4236,16585.0
2016-06-28 10:40:00,115.37,115.6,115.34,115.6,11300.0,104.4055,104.6137,104.3784,104.6137,11300.0
2016-06-28 10:50:00,115.56,115.7,115.53,115.67,35000.0,104.5775,104.7042,104.5503,104.677,35000.0
2016-06-28 11:00:00,115.61,115.77,115.55,115.63,39193.0,104.6227,104.7675,104.5684,104.6408,39193.0
2016-06-28 11:10:00,115.55,116.03,115.55,116.03,15778.0,104.5684,105.0028,104.5684,105.0028,15778.0
2016-06-28 11:20:00,116.01,116.17,115.93,116.0,34801.0,104.9847,105.1295,104.9123,104.9757,34801.0
2016-06-28 11:30:00,116.04,116.14,115.88,115.89,28038.0,105.0119,105.1024,104.8671,104.8761,28038.0
2016-06-28 11:40:00,115.86,116.04,115.83,116.01,13550.0,104.849,105.0119,104.8218,104.9847,13550.0
2016-06-28 11:50:00,116.01,116.01,115.9,115.95,9422.0,104.9847,104.9847,104.8852,104.9304,9422.0
2016-06-28 12:00:00,115.96,116.02,115.8,115.82,10966.0,104.9395,104.9938,104.7947,104.8128,10966.0
2016-06-28 12:10:00,115.82,115.82,115.67,115.67,8354.0,104.8128,104.8128,104.677,104.677,8354.0
2016-06-28 12:20:00,115.69,115.77,115.6,115.65,7413.0,104.6951,104.7675,104.6137,104.6589,7413.0
2016-06-28 12:30:00,115.68,115.72,115.61,115.65,39172.0,104.6861,104.7223,104.6227,104.6589,39172.0
2016-06-28 12:40:00,115.65,115.75,115.62,115.64,80397.0,104.6589,104.7494,104.6318,104.6499,80397.0
2016-06-28 12:50:00,115.65,115.7,115.48,115.48,13963.0,104.6589,104.7042,104.5051,104.5051,13963.0
2016-06-28 13:00:00,115.5,115.52,115.35,115.41,10768.0,104.5232,104.5413,104.3874,104.4417,10768.0
2016-06-28 13:10:00,115.37,115.52,115.3,115.4,22077.0,104.4055,104.5413,104.3422,104.4327,22077.0
2016-06-28 13:20:00,115.42,115.44,115.25,115.33,8517.0,104.4508,104.4689,104.2969,104.3693,8517.0
2016-06-28 13:30:00,115.31,115.33,115.22,115.31,7560.0,104.3512,104.3693,104.2698,104.3512,7560.0
2016-06-28 13:40:00,115.3,115.32,115.21,115.25,25859.0,104.3422,104.3603,104.2607,104.2969,25859.0
2016-06-28 13:50:00,115.24,115.26,115.12,115.12,18686.0,104.2879,104.306,104.1793,104.1793,18686.0
2016-06-28 14:00:00,115.14,115.14,114.95,114.97,20315.0,104.1974,104.1974,104.0254,104.0435,20315.0
2016-06-28 14:10:00,114.97,115.05,114.88,114.97,40531.0,104.0435,104.1159,103.9621,104.0435,40531.0
2016-06-28 14:20:00,115.02,115.04,114.79,114.84,27004.0,104.0888,104.1069,103.8807,103.9259,27004.0
2016-06-28 14:30:00,114.83,115.12,114.8,115.07,41568.0,103.9169,104.1793,103.8897,104.134,41568.0
2016-06-28 14:40:00,115.11,115.11,114.98,115.01,25353.0,104.1702,104.1702,104.0526,104.0797,25353.0
2016-06-28 14:50:00,115.04,115.43,115.02,115.32,53831.0,104.1069,104.4598,104.0888,104.3603,53831.0
2016-06-28 15:00:00,115.34,115.37,115.29,115.32,25404.0,104.3784,104.4055,104.3331,104.3603,25404.0
2016-06-28 15:10:00,115.3,115.5,115.3,115.48,26536.0,104.3422,104.5232,104.3422,104.5051,26536.0
2016-06-28 15:20:00,115.48,115.54,115.44,115.54,47296.0,104.5051,104.5594,104.4689,104.5594,47296.0
2016-06-28 15:30:00,115.55,115.62,115.45,115.62,19247.0,104.5684,104.6318,104.4779,104.6318,19247.0
2016-06-28 15:40:00,115.65,115.88,115.63,115.85,21963.0,104.6589,104.8671,104.6408,104.8399,21963.0
2016-06-28 15:50:00,115.87,115.96,115.71,115.95,104882.0,104.858,104.9395,104.7132,104.9304,104882.0
2016-06-29 09:30:00,117.02,117.8,116.89,117.15,59755.0,105.8987,106.6046,105.7811,106.0164,59755.0
2016-06-29 09:40:00,117.24,117.33,117.0,117.02,55113.0,106.0978,106.1793,105.8806,105.8987,55113.0
2016-06-29 09:50:00,117.06,117.21,117.0,117.03,63472.0,105.9349,106.0707,105.8806,105.9078,63472.0
2016-06-29 10:00:00,117.02,117.23,117.02,117.21,17205.0,105.8987,106.0888,105.8987,106.0707,17205.0
2016-06-29 10:10:00,117.21,117.24,117.16,117.22,43573.0,106.0707,106.0978,106.0254,106.0797,43573.0
2016-06-29 10:20:00,117.22,117.23,117.16,117.2,36502.0,106.0797,106.0888,106.0254,106.0616,36502.0
2016-06-29 10:30:00,117.19,117.22,117.05,117.12,59416.0,106.0526,106.0797,105.9259,105.9892,59416.0
2016-06-29 10:40:00,117.13,117.21,117.13,117.17,27933.0,105.9983,106.0707,105.9983,106.0345,27933.0
2016-06-29 10:50:00,117.18,117.22,117.12,117.21,26859.0,106.0435,106.0797,105.9892,106.0707,26859.0
2016-06-29 11:00:00,117.2,117.54,117.14,117.52,33616.0,106.0616,106.3693,106.0073,106.3512,33616.0
2016-06-29 11:10:00,117.57,117.83,117.57,117.7,27630.0,106.3965,106.6317,106.3965,106.5141,27630.0
2016-06-29 11:20:00,117.7,117.82,117.59,117.79,14245.0,106.5141,106.6227,106.4145,106.5955,14245.0
2016-06-29 11:30:00,117.83,117.9,117.79,117.86,21408.0,106.6317,106.6951,106.5955,106.6589,21408.0
2016-06-29 11:40:00,117.87,117.96,117.75,117.75,16500.0,106.6679,106.7494,106.5593,106.5593,16500.0
2016-06-29 11:50:00,117.76,117.96,117.76,117.93,9784.0,106.5684,106.7494,106.5684,106.7222,9784.0
2016-06-29 12:00:00,117.93,117.96,117.87,117.92,8991.0,106.7222,106.7494,106.6679,106.7132,8991.0
2016-06-29 12:10:00,117.92,118.06,117.92,117.98,11239.0,106.7132,106.8399,106.7132,106.7675,11239.0
2016-06-29 12:20:00,117.96,118.08,117.96,118.07,7601.0,106.7494,106.858,106.7494,106.8489,7601.0
2016-06-29 12:30:00,118.06,118.08,117.94,118.08,4500.0,106.8399,106.858,106.7313,106.858,4500.0
2016-06-29 12:40:00,118.06,118.06,117.97,118.04,10017.0,106.8399,106.8399,106.7584,106.8218,10017.0
2016-06-29 12:50:00,118.02,118.06,117.99,118.02,10153.0,106.8037,106.8399,106.7765,106.8037,10153.0
2016-06-29 13:00:00,117.99,118.08,117.98,118.01,15026.0,106.7765,106.858,106.7675,106.7946,15026.0
2016-06-29 13:10:00,118.0,118.3,117.98,118.3,13747.0,106.7856,107.0571,106.7675,107.0571,13747.0
2016-06-29 13:20:00,118.27,118.36,118.19,118.2,9425.0,107.0299,107.1114,106.9575,106.9666,9425.0
2016-06-29 13:30:00,118.19,118.31,118.18,118.25,14958.0,106.9575,107.0661,106.9485,107.0118,14958.0
2016-06-29 13:40:00,118.25,118.28,118.17,118.2,15667.0,107.0118,107.039,106.9394,106.9666,15667.0
2016-06-29 13:50:00,118.18,118.27,118.15,118.27,12958.0,106.9485,107.0299,106.9213,107.0299,12958.0
2016-06-29 14:00:00,118.24,118.42,118.21,118.41,26022.0,107.0028,107.1657,106.9756,107.1566,26022.0
2016-06-29 14:10:00,118.41,118.51,118.4,118.49,18291.0,107.1566,107.2471,107.1476,107.229,18291.0
2016-06-29 14:20:00,118.52,118.66,118.51,118.58,42697.0,107.2562,107.3829,107.2471,107.3105,42697.0
2016-06-29 14:30:00,118.59,118.59,118.49,118.56,29308.0,107.3195,107.3195,107.229,107.2924,29308.0
2016-06-29 14:40:00,118.58,118.64,118.5,118.55,22668.0,107.3105,107.3648,107.2381,107.2833,22668.0
2016-06-29 14:50:00,118.55,118.59,118.4,118.58,21676.0,107.2833,107.3195,107.1476,107.3105,21676.0
2016-06-29 15:00:00,118.57,118.66,118.55,118.64,23155.0,107.3014,107.3829,107.2833,107.3648,23155.0
2016-06-29 15:10:00,118.64,118.78,118.58,118.78,25174.0,107.3648,107.4915,107.3105,107.4915,25174.0
2016-06-29 15:20:00,118.79,118.86,118.67,118.86,31895.0,107.5005,107.5639,107.3919,107.5639,31895.0
2016-06-29 15:30:00,118.86,118.87,118.67,118.71,74778.0,107.5639,107.5729,107.3919,107.4281,74778.0
2016-06-29 15:40:00,118.72,118.8,118.68,118.76,64585.0,107.4372,107.5096,107.401,107.4734,64585.0
2016-06-29 15:50:00,118.75,118.84,118.63,118.79,113726.0,107.4643,107.5458,107.3557,107.5005,113726.0
2016-06-30 09:30:00,118.85,119.02,118.68,118.91,48191.0,107.5548,107.7086,107.401,107.6091,48191.0
2016-06-30 09:40:00,118.95,119.08,118.74,119.02,19653.0,107.6453,107.7629,107.4553,107.7086,19653.0
2016-06-30 09:50:00,119.02,119.08,118.58,118.72,19415.0,107.7086,107.7629,107.3105,107.4372,19415.0
2016-06-30 10:00:00,118.75,118.78,118.61,118.75,7866.0,107.4643,107.4915,107.3376,107.4643,7866.0
2016-06-30 10:10:00,118.76,118.8,118.6,118.61,12261.0,107.4734,107.5096,107.3286,107.3376,12261.0
2016-06-30 10:20:00,118.61,118.65,118.41,118.49,22474.0,107.3376,107.3738,107.1566,107.229,22474.0
2016-06-30 10:30:00,118.49,118.7,118.47,118.66,21360.0,107.229,107.4191,107.2109,107.3829,21360.0
2016-06-30 10:40:00,118.68,118.88,118.65,118.86,22043.0,107.401,107.582,107.3738,107.5639,22043.0
2016-06-30 10:50:00,118.86,118.88,118.65,118.73,19883.0,107.5639,107.582,107.3738,107.4462,19883.0
2016-06-30 11:00:00,118.74,118.74,118.59,118.7,24810.0,107.4553,107.4553,107.3195,107.4191,24810.0
2016-06-30 11:10:00,118.77,118.77,118.59,118.59,10013.0,107.4824,107.4824,107.3195,107.3195,10013.0
2016-06-30 11:20:00,118.59,118.65,118.56,118.6,16822.0,107.3195,107.3738,107.2924,107.3286,16822.0
2016-06-30 11:30:00,118.63,118.81,118.62,118.75,32177.0,107.3557,107.5186,107.3467,107.4643,32177.0
2016-06-30 11:40:00,118.76,118.76,118.64,118.68,15233.0,107.4734,107.4734,107.3648,107.401,15233.0
2016-06-30 11:50:00,118.68,118.8,118.62,118.75,18298.0,107.401,107.5096,107.3467,107.4643,18298.0
2016-06-30 12:00:00,118.8,118.96,118.76,118.88,19572.0,107.5096,107.6543,107.4734,107.582,19572.0
2016-06-30 12:10:00,118.93,119.21,118.92,119.14,16197.0,107.6272,107.8806,107.6181,107.8172,16197.0
2016-06-30 12:20:00,119.15,119.33,119.15,119.28,13732.0,107.8263,107.9892,107.8263,107.9439,13732.0
2016-06-30 12:30:00,119.28,119.36,119.22,119.23,16097.0,107.9439,108.0163,107.8896,107.8987,16097.0
2016-06-30 12:40:00,119.27,119.33,119.21,119.31,6550.0,107.9349,107.9892,107.8806,107.9711,6550.0
2016-06-30 12:50:00,119.36,119.46,119.09,119.27,74968.0,108.0163,108.1068,107.772,107.9349,74968.0
2016-06-30 13:00:00,119.29,119.32,118.87,118.94,100910.0,107.953,107.9801,107.5729,107.6362,100910.0
2016-06-30 13:10:00,118.96,119.01,118.73,118.94,28818.0,107.6543,107.6996,107.4462,107.6362,28818.0
2016-06-30 13:20:00,118.96,119.03,118.92,118.97,13818.0,107.6543,107.7177,107.6181,107.6634,13818.0
2016-06-30 13:30:00,119.02,119.03,118.9,119.03,12199.0,107.7086,107.7177,107.6001,107.7177,12199.0
2016-06-30 13:40:00,119.01,119.07,118.94,118.97,13202.0,107.6996,107.7539,107.6362,107.6634,13202.0
2016-06-30 13:50:00,118.99,119.03,118.92,119.0,15293.0,107.6815,107.7177,107.6181,107.6905,15293.0
2016-06-30 14:00:00,118.98,119.16,118.98,119.14,19136.0,107.6724,107.8353,107.6724,107.8172,19136.0
2016-06-30 14:10:00,119.13,119.26,119.12,119.24,16779.0,107.8082,107.9258,107.7991,107.9077,16779.0
2016-06-30 14:20:00,119.25,119.38,119.2,119.2,27588.0,107.9168,108.0344,107.8715,107.8715,27588.0
2016-06-30 14:30:00,119.23,119.31,118.96,119.06,64433.0,107.8987,107.9711,107.6543,107.7448,64433.0
2016-06-30 14:40:00,119.07,119.38,119.07,119.38,18807.0,107.7539,108.0344,107.7539,108.0344,18807.0
2016-06-30 14:50:00,119.37,119.49,119.35,119.48,24966.0,108.0254,108.134,108.0073,108.1249,24966.0
2016-06-30 15:00:00,119.48,119.59,119.47,119.55,28552.0,108.1249,108.2245,108.1159,108.1883,28552.0
2016-06-30 15:10:00,119.55,119.56,119.3,119.34,31527.0,108.1883,108.1973,107.962,107.9982,31527.0
2016-06-30 15:20:00,119.33,119.56,119.28,119.56,30839.0,107.9892,108.1973,107.9439,108.1973,30839.0
2016-06-30 15:30:00,119.56,119.63,119.49,119.56,51377.0,108.1973,108.2607,108.134,108.1973,51377.0
2016-06-30 15:40:00,119.56,119.57,119.35,119.36,67180.0,108.1973,108.2064,108.0073,108.0163,67180.0
2016-06-30 15:50:00,119.36,119.83,119.35,119.81,181409.0,108.0163,108.4417,108.0073,108.4236,181409.0
2016-07-01 09:30:00,120.01,120.23,119.57,120.11,46621.0,108.6046,108.8037,108.2064,108.6951,46621.0
2016-07-01 09:40:00,120.22,120.22,119.96,120.0,11932.0,108.7946,108.7946,108.5593,108.5955,11932.0
2016-07-01 09:50:00,120.03,120.05,119.86,119.88,12042.0,108.6227,108.6408,108.4688,108.4869,12042.0
2016-07-01 10:00:00,119.91,120.15,119.8,119.97,48586.0,108.5141,108.7313,108.4145,108.5684,48586.0
2016-07-01 10:10:00,119.96,120.01,119.84,120.0,18350.0,108.5593,108.6046,108.4507,108.5955,18350.0
2016-07-01 10:20:00,119.99,120.07,119.96,120.01,18542.0,108.5865,108.6589,108.5593,108.6046,18542.0
2016-07-01 10:30:00,120.03,120.07,119.96,120.05,12461.0,108.6227,108.6589,108.5593,108.6408,12461.0
2016-07-01 10:40:00,120.05,120.11,119.95,120.03,15022.0,108.6408,108.6951,108.5503,108.6227,15022.0
2016-07-01 10:50:00,120.02,120.15,119.97,120.07,6275.0,108.6136,108.7313,108.5684,108.6589,6275.0
2016-07-01 11:00:00,120.05,120.06,119.9,119.93,19687.0,108.6408,108.6498,108.505,108.5322,19687.0
2016-07-01 11:10:00,119.91,119.91,119.76,119.88,10799.0,108.5141,108.5141,108.3783,108.4869,10799.0
2016-07-01 11:20:00,119.89,120.07,119.82,120.02,12825.0,108.496,108.6589,108.4326,108.6136,12825.0
2016-07-01 11:30:00,120.03,120.11,119.98,120.06,8851.0,108.6227,108.6951,108.5774,108.6498,8851.0
2016-07-01 11:40:00,120.1,120.18,120.04,120.17,6103.0,108.686,108.7584,108.6317,108.7494,6103.0
2016-07-01 11:50:00,120.16,120.16,120.03,120.05,6863.0,108.7403,108.7403,108.6227,108.6408,6863.0
2016-07-01 12:00:00,120.07,120.12,119.93,119.97,16222.0,108.6589,108.7041,108.5322,108.5684,16222.0
2016-07-01 12:10:00,119.98,120.16,119.97,120.14,5036.0,108.5774,108.7403,108.5684,108.7222,5036.0
2016-07-01 12:20:00,120.16,120.17,120.03,120.11,7450.0,108.7403,108.7494,108.6227,108.6951,7450.0
2016-07-01 12:30:00,120.09,120.13,120.05,120.08,5756.0,108.677,108.7132,108.6408,108.6679,5756.0
2016-07-01 12:40:00,120.05,120.14,120.04,120.05,3418.0,108.6408,108.7222,108.6317,108.6408,3418.0
2016-07-01 12:50:00,120.05,120.12,120.02,120.07,4117.0,108.6408,108.7041,108.6136,108.6589,4117.0
2016-07-01 13:00:00,120.06,120.24,120.06,120.23,7133.0,108.6498,108.8127,108.6498,108.8037,7133.0
2016-07-01 13:10:00,120.25,120.26,120.09,120.11,6132.0,108.8218,108.8308,108.677,108.6951,6132.0
2016-07-01 13:20:00,120.09,120.11,119.95,119.96,6144.0,108.677,108.6951,108.5503,108.5593,6144.0
2016-07-01 13:30:00,119.93,120.03,119.89,119.96,7997.0,108.5322,108.6227,108.496,108.5593,7997.0
2016-07-01 13:40:00,119.97,120.13,119.97,120.13,6971.0,108.5684,108.7132,108.5684,108.7132,6971.0
2016-07-01 13:50:00,120.12,120.12,120.06,120.08,9436.0,108.7041,108.7041,108.6498,108.6679,9436.0
2016-07-01 14:00:00,120.12,120.22,120.09,120.15,19405.0,108.7041,108.7946,108.677,108.7313,19405.0
2016-07-01 14:10:00,120.17,120.19,120.06,120.13,5842.0,108.7494,108.7675,108.6498,108.7132,5842.0
2016-07-01 14:20:00,120.12,120.15,120.06,120.11,9671.0,108.7041,108.7313,108.6498,108.6951,9671.0
2016-07-01 14:30:00,120.08,120.13,120.03,120.12,5852.0,108.6679,108.7132,108.6227,108.7041,5852.0
2016-07-01 14:40:00,120.11,120.14,119.95,120.0,16360.0,108.6951,108.7222,108.5503,108.5955,16360.0
2016-07-01 14:50:00,120.02,120.1,119.92,120.09,9404.0,108.6136,108.686,108.5231,108.677,9404.0
2016-07-01 15:00:00,120.1,120.35,120.1,120.31,8503.0,108.686,108.9122,108.686,108.876,8503.0
2016-07-01 15:10:00,120.32,120.46,120.32,120.44,19969.0,108.8851,109.0118,108.8851,108.9937,19969.0
2016-07-01 15:20:00,120.45,120.47,120.36,120.41,13893.0,109.0027,109.0208,108.9213,108.9665,13893.0
2016-07-01 15:30:00,120.39,120.49,120.17,120.24,24604.0,108.9484,109.0389,108.7494,108.8127,24604.0
2016-07-01 15:40:00,120.26,120.42,120.23,120.31,23737.0,108.8308,108.9756,108.8037,108.876,23737.0
2016-07-01 15:50:00,120.31,120.51,120.3,120.37,63332.0,108.876,109.057,108.867,108.9303,63332.0
2016-07-05 09:30:00,119.94,120.73,119.72,120.54,48120.0,108.5412,109.2561,108.3421,109.0842,48120.0
2016-07-05 09:40:00,120.5,120.83,120.5,120.6,13244.0,109.048,109.3466,109.048,109.1385,13244.0
2016-07-05 09:50:00,120.63,120.9,120.58,120.9,7817.0,109.1656,109.41,109.1204,109.41,7817.0
2016-07-05 10:00:00,120.88,121.04,120.75,120.97,49453.0,109.3919,109.5367,109.2742,109.4733,49453.0
2016-07-05 10:10:00,121.03,121.26,121.03,121.23,13064.0,109.5276,109.7358,109.5276,109.7086,13064.0
2016-07-05 10:20:00,121.19,121.29,121.13,121.22,12630.0,109.6724,109.7629,109.6181,109.6996,12630.0
2016-07-05 10:30:00,121.21,121.27,121.16,121.21,13168.0,109.6905,109.7448,109.6453,109.6905,13168.0
2016-07-05 10:40:00,121.2,121.25,121.14,121.18,21433.0,109.6815,109.7267,109.6272,109.6634,21433.0
2016-07-05 10:50:00,121.18,121.34,121.13,121.27,14441.0,109.6634,109.8082,109.6181,109.7448,14441.0
2016-07-05 11:00:00,121.24,121.34,121.15,121.25,35613.0,109.7177,109.8082,109.6362,109.7267,35613.0
2016-07-05 11:10:00,121.22,121.32,121.0,121.27,14221.0,109.6996,109.7901,109.5005,109.7448,14221.0
2016-07-05 11:20:00,121.3,121.34,121.24,121.3,11944.0,109.772,109.8082,109.7177,109.772,11944.0
2016-07-05 11:30:00,121.25,121.33,121.19,121.26,17822.0,109.7267,109.7991,109.6724,109.7358,17822.0
2016-07-05 11:40:00,121.28,121.34,121.19,121.33,10885.0,109.7539,109.8082,109.6724,109.7991,10885.0
2016-07-05 11:50:00,121.33,121.33,121.18,121.28,14123.0,109.7991,109.7991,109.6634,109.7539,14123.0
2016-07-05 12:00:00,121.28,121.32,121.12,121.15,18784.0,109.7539,109.7901,109.6091,109.6362,18784.0
2016-07-05 12:10:00,121.13,121.27,121.08,121.27,11952.0,109.6181,109.7448,109.5729,109.7448,11952.0
2016-07-05 12:20:00,121.25,121.34,121.24,121.25,10879.0,109.7267,109.8082,109.7177,109.7267,10879.0
2016-07-05 12:30:00,121.24,121.32,121.24,121.25,10762.0,109.7177,109.7901,109.7177,109.7267,10762.0
2016-07-05 12:40:00,121.25,121.36,121.25,121.34,6494.0,109.7267,109.8263,109.7267,109.8082,6494.0
2016-07-05 12:50:00,121.33,121.33,121.24,121.33,12059.0,109.7991,109.7991,109.7177,109.7991,12059.0
2016-07-05 13:00:00,121.33,121.44,121.25,121.41,15849.0,109.7991,109.8987,109.7267,109.8715,15849.0
2016-07-05 13:10:00,121.4,121.43,121.33,121.34,10829.0,109.8625,109.8896,109.7991,109.8082,10829.0
2016-07-05 13:20:00,121.34,121.4,121.31,121.37,11545.0,109.8082,109.8625,109.781,109.8353,11545.0
2016-07-05 13:30:00,121.36,121.42,121.28,121.32,17681.0,109.8263,109.8806,109.7539,109.7901,17681.0
2016-07-05 13:40:00,121.3,121.33,121.24,121.28,14824.0,109.772,109.7991,109.7177,109.7539,14824.0
2016-07-05 13:50:00,121.28,121.4,121.27,121.4,15801.0,109.7539,109.8625,109.7448,109.8625,15801.0
2016-07-05 14:00:00,121.39,121.46,121.34,121.37,10606.0,109.8534,109.9168,109.8082,109.8353,10606.0
2016-07-05 14:10:00,121.4,121.58,121.39,121.52,13734.0,109.8625,110.0254,109.8534,109.9711,13734.0
2016-07-05 14:20:00,121.51,121.52,121.39,121.43,15779.0,109.962,109.9711,109.8534,109.8896,15779.0
2016-07-05 14:30:00,121.44,121.47,121.38,121.38,10866.0,109.8987,109.9258,109.8444,109.8444,10866.0
2016-07-05 14:40:00,121.39,121.41,121.35,121.41,13559.0,109.8534,109.8715,109.8172,109.8715,13559.0
2016-07-05 14:50:00,121.4,121.47,121.35,121.45,15299.0,109.8625,109.9258,109.8172,109.9077,15299.0
2016-07-05 15:00:00,121.43,121.46,121.39,121.43,26500.0,109.8896,109.9168,109.8534,109.8896,26500.0
2016-07-05 15:10:00,121.41,121.45,121.37,121.4,18600.0,109.8715,109.9077,109.8353,109.8625,18600.0
2016-07-05 15:20:00,121.4,121.43,121.34,121.41,15058.0,109.8625,109.8896,109.8082,109.8715,15058.0
2016-07-05 15:30:00,121.41,121.56,121.4,121.53,24215.0,109.8715,110.0073,109.8625,109.9801,24215.0
2016-07-05 15:40:00,121.54,121.6,121.44,121.44,52882.0,109.9892,110.0434,109.8987,109.8987,52882.0
2016-07-05 15:50:00,121.45,121.46,121.2,121.21,74097.0,109.9077,109.9168,109.6815,109.6905,74097.0
2016-07-06 09:30:00,120.58,121.02,120.32,121.0,55807.0,109.1204,109.5186,108.8851,109.5005,55807.0
2016-07-06 09:40:00,121.04,121.05,120.85,120.94,40746.0,109.5367,109.5457,109.3647,109.4462,40746.0
2016-07-06 09:50:00,120.87,121.12,120.81,121.02,24661.0,109.3828,109.6091,109.3285,109.5186,24661.0
2016-07-06 10:00:00,121.03,121.27,121.01,121.21,35425.0,109.5276,109.7448,109.5095,109.6905,35425.0
2016-07-06 10:10:00,121.19,121.23,120.88,120.88,22873.0,109.6724,109.7086,109.3919,109.3919,22873.0
2016-07-06 10:20:00,120.87,121.01,120.84,120.95,8175.0,109.3828,109.5095,109.3557,109.4552,8175.0
2016-07-06 10:30:00,120.83,120.97,120.67,120.83,13728.0,109.3466,109.4733,109.2018,109.3466,13728.0
2016-07-06 10:40:00,120.85,120.98,120.84,120.89,9435.0,109.3647,109.4824,109.3557,109.4009,9435.0
2016-07-06 10:50:00,120.92,121.03,120.82,120.95,17323.0,109.4281,109.5276,109.3376,109.4552,17323.0
2016-07-06 11:00:00,120.95,120.98,120.53,120.71,59971.0,109.4552,109.4824,109.0751,109.238,59971.0
2016-07-06 11:10:00,120.72,121.01,120.7,121.0,23470.0,109.2471,109.5095,109.229,109.5005,23470.0
2016-07-06 11:20:00,121.0,121.04,120.87,120.87,22878.0,109.5005,109.5367,109.3828,109.3828,22878.0
2016-07-06 11:30:00,120.91,121.04,120.91,121.01,20329.0,109.419,109.5367,109.419,109.5095,20329.0
2016-07-06 11:40:00,121.02,121.3,120.98,121.29,23663.0,109.5186,109.772,109.4824,109.7629,23663.0
2016-07-06 11:50:00,121.25,121.42,121.21,121.31,15903.0,109.7267,109.8806,109.6905,109.781,15903.0
2016-07-06 12:00:00,121.3,121.4,121.25,121.34,12746.0,109.772,109.8625,109.7267,109.8082,12746.0
2016-07-06 12:10:00,121.31,121.39,121.28,121.34,10239.0,109.781,109.8534,109.7539,109.8082,10239.0
2016-07-06 12:20:00,121.34,121.38,121.24,121.29,5864.0,109.8082,109.8444,109.7177,109.7629,5864.0
2016-07-06 12:30:00,121.31,121.4,121.27,121.28,9815.0,109.781,109.8625,109.7448,109.7539,9815.0
2016-07-06 12:40:00,121.29,121.42,121.26,121.26,13578.0,109.7629,109.8806,109.7358,109.7358,13578.0
2016-07-06 12:50:00,121.27,121.33,121.22,121.33,14901.0,109.7448,109.7991,109.6996,109.7991,14901.0
2016-07-06 13:00:00,121.31,121.41,121.29,121.3,8536.0,109.781,109.8715,109.7629,109.772,8536.0
2016-07-06 13:10:00,121.31,121.31,121.07,121.08,18913.0,109.781,109.781,109.5638,109.5729,18913.0
2016-07-06 13:20:00,121.08,121.16,121.03,121.09,15252.0,109.5729,109.6453,109.5276,109.5819,15252.0
2016-07-06 13:30:00,121.1,121.2,121.09,121.1,17030.0,109.591,109.6815,109.5819,109.591,17030.0
2016-07-06 13:40:00,121.09,121.09,120.93,120.96,16289.0,109.5819,109.5819,109.4371,109.4643,16289.0
2016-07-06 13:50:00,120.97,121.02,120.9,120.91,12446.0,109.4733,109.5186,109.41,109.419,12446.0
2016-07-06 14:00:00,120.89,121.04,120.8,121.02,14152.0,109.4009,109.5367,109.3195,109.5186,14152.0
2016-07-06 14:10:00,121.05,121.07,120.82,121.02,13389.0,109.5457,109.5638,109.3376,109.5186,13389.0
2016-07-06 14:20:00,121.07,121.07,120.89,120.89,7001.0,109.5638,109.5638,109.4009,109.4009,7001.0
2016-07-06 14:30:00,120.89,121.2,120.87,121.18,15273.0,109.4009,109.6815,109.3828,109.6634,15273.0
2016-07-06 14:40:00,121.19,121.19,121.04,121.04,13822.0,109.6724,109.6724,109.5367,109.5367,13822.0
2016-07-06 14:50:00,121.04,121.14,121.03,121.11,16941.0,109.5367,109.6272,109.5276,109.6,16941.0
2016-07-06 15:00:00,121.12,121.16,121.08,121.13,23846.0,109.6091,109.6453,109.5729,109.6181,23846.0
2016-07-06 15:10:00,121.13,121.15,121.08,121.12,24327.0,109.6181,109.6362,109.5729,109.6091,24327.0
2016-07-06 15:20:00,121.12,121.12,120.91,120.96,34027.0,109.6091,109.6091,109.419,109.4643,34027.0
2016-07-06 15:30:00,120.95,121.06,120.95,121.06,55311.0,109.4552,109.5548,109.4552,109.5548,55311.0
2016-07-06 15:40:00,121.06,121.25,121.06,121.19,52522.0,109.5548,109.7267,109.5548,109.6724,52522.0
2016-07-06 15:50:00,121.19,121.31,121.06,121.11,123103.0,109.6724,109.781,109.5548,109.6,123103.0
2016-07-07 09:30:00,121.07,121.25,120.9,121.12,43245.0,109.5638,109.7267,109.41,109.6091,43245.0
2016-07-07 09:40:00,121.11,121.23,121.0,121.18,19697.0,109.6,109.7086,109.5005,109.6634,19697.0
2016-07-07 09:50:00,121.2,121.32,121.1,121.32,20195.0,109.6815,109.7901,109.591,109.7901,20195.0
2016-07-07 10:00:00,121.32,121.32,121.11,121.16,40924.0,109.7901,109.7901,109.6,109.6453,40924.0
2016-07-07 10:10:00,121.12,121.16,120.97,121.0,25818.0,109.6091,109.6453,109.4733,109.5005,25818.0
2016-07-07 10:20:00,121.01,121.24,120.93,121.24,16130.0,109.5095,109.7177,109.4371,109.7177,16130.0
2016-07-07 10:30:00,121.25,121.28,121.21,121.24,23521.0,109.7267,109.7539,109.6905,109.7177,23521.0
2016-07-07 10:40:00,121.24,121.46,121.22,121.46,14558.0,109.7177,109.9168,109.6996,109.9168,14558.0
2016-07-07 10:50:00,121.48,121.6,121.42,121.43,22824.0,109.9349,110.0434,109.8806,109.8896,22824.0
2016-07-07 11:00:00,121.4,121.52,121.35,121.35,23193.0,109.8625,109.9711,109.8172,109.8172,23193.0
2016-07-07 11:10:00,121.34,121.42,121.24,121.3,27175.0,109.8082,109.8806,109.7177,109.772,27175.0
2016-07-07 11:20:00,121.32,121.4,121.23,121.4,13131.0,109.7901,109.8625,109.7086,109.8625,13131.0
2016-07-07 11:30:00,121.37,121.39,121.25,121.3,14862.0,109.8353,109.8534,109.7267,109.772,14862.0
2016-07-07 11:40:00,121.29,121.38,121.23,121.23,7871.0,109.7629,109.8444,109.7086,109.7086,7871.0
2016-07-07 11:50:00,121.21,121.23,121.04,121.11,10185.0,109.6905,109.7086,109.5367,109.6,10185.0
2016-07-07 12:00:00,121.13,121.2,121.05,121.17,13144.0,109.6181,109.6815,109.5457,109.6543,13144.0
2016-07-07 12:10:00,121.17,121.21,121.14,121.19,11309.0,109.6543,109.6905,109.6272,109.6724,11309.0
2016-07-07 12:20:00,121.23,121.24,121.09,121.21,8803.0,109.7086,109.7177,109.5819,109.6905,8803.0
2016-07-07 12:30:00,121.22,121.22,121.1,121.11,9984.0,109.6996,109.6996,109.591,109.6,9984.0
2016-07-07 12:40:00,121.1,121.15,121.09,121.1,5138.0,109.591,109.6362,109.5819,109.591,5138.0
2016-07-07 12:50:00,121.08,121.08,120.94,120.94,6972.0,109.5729,109.5729,109.4462,109.4462,6972.0
2016-07-07 13:00:00,120.9,121.04,120.9,120.99,9430.0,109.41,109.5367,109.41,109.4914,9430.0
2016-07-07 13:10:00,120.98,121.04,120.95,121.02,9781.0,109.4824,109.5367,109.4552,109.5186,9781.0
2016-07-07 13:20:00,121.0,121.13,120.98,121.06,13036.0,109.5005,109.6181,109.4824,109.5548,13036.0
2016-07-07 13:30:00,121.06,121.08,120.97,120.98,14849.0,109.5548,109.5729,109.4733,109.4824,14849.0
2016-07-07 13:40:00,120.97,121.02,120.94,120.99,11533.0,109.4733,109.5186,109.4462,109.4914,11533.0
2016-07-07 13:50:00,120.97,121.09,120.94,121.09,12567.0,109.4733,109.5819,109.4462,109.5819,12567.0
2016-07-07 14:00:00,121.09,121.16,121.01,121.01,12039.0,109.5819,109.6453,109.5095,109.5095,12039.0
2016-07-07 14:10:00,120.98,120.98,120.79,120.89,8604.0,109.4824,109.4824,109.3104,109.4009,8604.0
2016-07-07 14:20:00,120.88,121.0,120.87,120.93,14091.0,109.3919,109.5005,109.3828,109.4371,14091.0
2016-07-07 14:30:00,120.95,120.98,120.86,120.91,10527.0,109.4552,109.4824,109.3738,109.419,10527.0
2016-07-07 14:40:00,120.88,120.92,120.84,120.88,9500.0,109.3919,109.4281,109.3557,109.3919,9500.0
2016-07-07 14:50:00,120.9,120.94,120.82,120.87,13807.0,109.41,109.4462,109.3376,109.3828,13807.0
2016-07-07 15:00:00,120.9,120.99,120.84,120.96,30420.0,109.41,109.4914,109.3557,109.4643,30420.0
2016-07-07 15:10:00,120.96,120.98,120.84,120.93,26668.0,109.4643,109.4824,109.3557,109.4371,26668.0
2016-07-07 15:20:00,120.93,120.95,120.88,120.94,30979.0,109.4371,109.4552,109.3919,109.4462,30979.0
2016-07-07 15:30:00,120.96,121.05,120.91,121.03,36836.0,109.4643,109.5457,109.419,109.5276,36836.0
2016-07-07 15:40:00,121.03,121.06,120.93,121.03,77213.0,109.5276,109.5548,109.4371,109.5276,77213.0
2016-07-07 15:50:00,121.03,121.07,121.0,121.03,154282.0,109.5276,109.5638,109.5005,109.5276,154282.0
2016-07-08 09:30:00,121.74,122.07,121.24,121.49,41349.0,110.1701,110.4688,109.7177,109.9439,41349.0
2016-07-08 09:40:00,121.53,121.54,121.08,121.18,43249.0,109.9801,109.9892,109.5729,109.6634,43249.0
2016-07-08 09:50:00,121.2,121.31,121.07,121.23,14204.0,109.6815,109.781,109.5638,109.7086,14204.0
2016-07-08 10:00:00,121.27,121.4,121.07,121.39,23215.0,109.7448,109.8625,109.5638,109.8534,23215.0
2016-07-08 10:10:00,121.41,121.6,121.38,121.53,30008.0,109.8715,110.0434,109.8444,109.9801,30008.0
2016-07-08 10:20:00,121.55,121.71,121.52,121.58,24991.0,109.9982,110.143,109.9711,110.0254,24991.0
2016-07-08 10:30:00,121.55,121.65,121.55,121.59,27859.0,109.9982,110.0887,109.9982,110.0344,27859.0
2016-07-08 10:40:00,121.59,122.0,121.59,121.9,26950.0,110.0344,110.4054,110.0344,110.3149,26950.0
2016-07-08 10:50:00,121.89,122.03,121.78,121.98,19028.0,110.3059,110.4326,110.2063,110.3873,19028.0
2016-07-08 11:00:00,121.97,122.31,121.96,122.27,27352.0,110.3783,110.686,110.3692,110.6498,27352.0
2016-07-08 11:10:00,122.28,122.32,122.14,122.31,31284.0,110.6588,110.695,110.5321,110.686,31284.0
2016-07-08 11:20:00,122.29,122.3,122.12,122.13,14031.0,110.6679,110.6769,110.514,110.5231,14031.0
2016-07-08 11:30:00,122.1,122.11,122.02,122.09,11927.0,110.4959,110.505,110.4235,110.4869,11927.0
2016-07-08 11:40:00,122.09,122.09,121.95,121.98,12525.0,110.4869,110.4869,110.3602,110.3873,12525.0
2016-07-08 11:50:00,121.98,122.2,121.98,122.2,13931.0,110.3873,110.5864,110.3873,110.5864,13931.0
2016-07-08 12:00:00,122.18,122.24,122.14,122.2,22824.0,110.5683,110.6226,110.5321,110.5864,22824.0
2016-07-08 12:10:00,122.2,122.26,122.2,122.25,33505.0,110.5864,110.6407,110.5864,110.6317,33505.0
2016-07-08 12:20:00,122.25,122.27,122.18,122.18,20351.0,110.6317,110.6498,110.5683,110.5683,20351.0
2016-07-08 12:30:00,122.2,122.24,122.16,122.2,11601.0,110.5864,110.6226,110.5502,110.5864,11601.0
2016-07-08 12:40:00,122.23,122.26,122.17,122.17,9406.0,110.6136,110.6407,110.5593,110.5593,9406.0
2016-07-08 12:50:00,122.19,122.19,122.07,122.08,9175.0,110.5774,110.5774,110.4688,110.4778,9175.0
2016-07-08 13:00:00,122.11,122.22,122.1,122.2,6425.0,110.505,110.6045,110.4959,110.5864,6425.0
2016-07-08 13:10:00,122.21,122.22,122.11,122.15,14743.0,110.5955,110.6045,110.505,110.5412,14743.0
2016-07-08 13:20:00,122.16,122.22,122.13,122.18,10264.0,110.5502,110.6045,110.5231,110.5683,10264.0
2016-07-08 13:30:00,122.2,122.22,122.11,122.13,6859.0,110.5864,110.6045,110.505,110.5231,6859.0
2016-07-08 13:40:00,122.15,122.19,122.08,122.14,9752.0,110.5412,110.5774,110.4778,110.5321,9752.0
2016-07-08 13:50:00,122.15,122.19,122.1,122.14,11476.0,110.5412,110.5774,110.4959,110.5321,11476.0
2016-07-08 14:00:00,122.14,122.2,122.11,122.15,13175.0,110.5321,110.5864,110.505,110.5412,13175.0
2016-07-08 14:10:00,122.15,122.21,122.14,122.2,12431.0,110.5412,110.5955,110.5321,110.5864,12431.0
2016-07-08 14:20:00,122.19,122.26,122.17,122.26,17863.0,110.5774,110.6407,110.5593,110.6407,17863.0
2016-07-08 14:30:00,122.26,122.3,122.23,122.29,34469.0,110.6407,110.6769,110.6136,110.6679,34469.0
2016-07-08 14:40:00,122.26,122.27,122.19,122.21,13935.0,110.6407,110.6498,110.5774,110.5955,13935.0
2016-07-08 14:50:00,122.21,122.29,122.18,122.25,13255.0,110.5955,110.6679,110.5683,110.6317,13255.0
2016-07-08 15:00:00,122.26,122.35,122.26,122.35,24175.0,110.6407,110.7222,110.6407,110.7222,24175.0
2016-07-08 15:10:00,122.35,122.4,122.31,122.33,19773.0,110.7222,110.7674,110.686,110.7041,19773.0
2016-07-08 15:20:00,122.32,122.33,122.08,122.1,23046.0,110.695,110.7041,110.4778,110.4959,23046.0
2016-07-08 15:30:00,122.08,122.14,122.04,122.11,30733.0,110.4778,110.5321,110.4416,110.505,30733.0
2016-07-08 15:40:00,122.11,122.2,122.05,122.2,40698.0,110.505,110.5864,110.4507,110.5864,40698.0
2016-07-08 15:50:00,122.2,122.35,122.18,122.27,96218.0,110.5864,110.7222,110.5683,110.6498,96218.0
2016-07-11 09:30:00,122.52,122.8,122.3,122.52,37726.0,110.876,111.1294,110.6769,110.876,37726.0
2016-07-11 09:40:00,122.42,122.6,122.31,122.38,17327.0,110.7855,110.9484,110.686,110.7493,17327.0
2016-07-11 09:50:00,122.36,122.52,122.35,122.49,17346.0,110.7312,110.876,110.7222,110.8489,17346.0
2016-07-11 10:00:00,122.49,122.57,122.44,122.54,22107.0,110.8489,110.9213,110.8036,110.8941,22107.0
2016-07-11 10:10:00,122.56,122.58,122.43,122.57,22123.0,110.9122,110.9303,110.7946,110.9213,22123.0
2016-07-11 10:20:00,122.57,122.6,122.4,122.49,14967.0,110.9213,110.9484,110.7674,110.8489,14967.0
2016-07-11 10:30:00,122.54,122.56,122.44,122.53,12906.0,110.8941,110.9122,110.8036,110.8851,12906.0
2016-07-11 10:40:00,122.54,122.79,122.54,122.75,13270.0,110.8941,111.1204,110.8941,111.0842,13270.0
2016-07-11 10:50:00,122.75,122.84,122.74,122.79,21050.0,111.0842,111.1656,111.0751,111.1204,21050.0
2016-07-11 11:00:00,122.8,122.95,122.67,122.95,32702.0,111.1294,111.2651,111.0118,111.2651,32702.0
2016-07-11 11:10:00,122.93,122.96,122.79,122.79,14729.0,111.247,111.2742,111.1204,111.1204,14729.0
2016-07-11 11:20:00,122.79,122.86,122.75,122.84,6273.0,111.1204,111.1837,111.0842,111.1656,6273.0
2016-07-11 11:30:00,122.85,122.94,122.81,122.92,8120.0,111.1747,111.2561,111.1385,111.238,8120.0
2016-07-11 11:40:00,122.92,123.1,122.92,123.04,20436.0,111.238,111.4009,111.238,111.3466,20436.0
2016-07-11 11:50:00,123.07,123.07,123.0,123.0,15599.0,111.3737,111.3737,111.3104,111.3104,15599.0
2016-07-11 12:00:00,123.03,123.03,122.8,122.8,11661.0,111.3375,111.3375,111.1294,111.1294,11661.0
2016-07-11 12:10:00,122.78,122.78,122.71,122.75,6363.0,111.1113,111.1113,111.048,111.0842,6363.0
2016-07-11 12:20:00,122.75,122.85,122.74,122.82,6536.0,111.0842,111.1747,111.0751,111.1475,6536.0
2016-07-11 12:30:00,122.84,122.91,122.82,122.85,14847.0,111.1656,111.229,111.1475,111.1747,14847.0
2016-07-11 12:40:00,122.88,122.88,122.83,122.84,7386.0,111.2018,111.2018,111.1566,111.1656,7386.0
2016-07-11 12:50:00,122.85,122.96,122.85,122.94,7503.0,111.1747,111.2742,111.1747,111.2561,7503.0
2016-07-11 13:00:00,122.96,122.96,122.86,122.87,7093.0,111.2742,111.2742,111.1837,111.1928,7093.0
2016-07-11 13:10:00,122.86,122.87,122.78,122.81,7178.0,111.1837,111.1928,111.1113,111.1385,7178.0
2016-07-11 13:20:00,122.81,122.9,122.78,122.81,10218.0,111.1385,111.2199,111.1113,111.1385,10218.0
2016-07-11 13:30:00,122.81,122.85,122.79,122.84,7169.0,111.1385,111.1747,111.1204,111.1656,7169.0
2016-07-11 13:40:00,122.81,122.87,122.74,122.86,5773.0,111.1385,111.1928,111.0751,111.1837,5773.0
2016-07-11 13:50:00,122.84,122.88,122.83,122.85,11132.0,111.1656,111.2018,111.1566,111.1747,11132.0
2016-07-11 14:00:00,122.84,122.84,122.73,122.78,8402.0,111.1656,111.1656,111.0661,111.1113,8402.0
2016-07-11 14:10:00,122.8,122.83,122.73,122.73,6350.0,111.1294,111.1566,111.0661,111.0661,6350.0
2016-07-11 14:20:00,122.74,122.8,122.72,122.77,8413.0,111.0751,111.1294,111.057,111.1023,8413.0
2016-07-11 14:30:00,122.77,122.83,122.77,122.8,9543.0,111.1023,111.1566,111.1023,111.1294,9543.0
2016-07-11 14:40:00,122.81,122.84,122.76,122.8,6152.0,111.1385,111.1656,111.0932,111.1294,6152.0
2016-07-11 14:50:00,122.77,122.85,122.77,122.8,11849.0,111.1023,111.1747,111.1023,111.1294,11849.0
2016-07-11 15:00:00,122.8,122.8,122.71,122.79,9164.0,111.1294,111.1294,111.048,111.1204,9164.0
2016-07-11 15:10:00,122.8,122.93,122.78,122.93,14071.0,111.1294,111.247,111.1113,111.247,14071.0
2016-07-11 15:20:00,122.93,122.94,122.82,122.82,16924.0,111.247,111.2561,111.1475,111.1475,16924.0
2016-07-11 15:30:00,122.81,122.81,122.69,122.74,16826.0,111.1385,111.1385,111.0299,111.0751,16826.0
2016-07-11 15:40:00,122.74,122.76,122.62,122.65,29036.0,111.0751,111.0932,110.9665,110.9937,29036.0
2016-07-11 15:50:00,122.65,122.68,122.56,122.61,74021.0,110.9937,111.0208,110.9122,110.9575,74021.0
2016-07-12 09:30:00,122.93,122.93,122.38,122.38,30956.0,111.247,111.247,110.7493,110.7493,30956.0
2016-07-12 09:40:00,122.36,122.47,122.18,122.2,19820.0,110.7312,110.8308,110.5683,110.5864,19820.0
2016-07-12 09:50:00,122.23,122.39,122.19,122.3,20613.0,110.6136,110.7584,110.5774,110.6769,20613.0
2016-07-12 10:00:00,122.33,122.85,122.32,122.82,32827.0,110.7041,111.1747,110.695,111.1475,32827.0
2016-07-12 10:10:00,122.82,122.97,122.81,122.92,35656.0,111.1475,111.2832,111.1385,111.238,35656.0
2016-07-12 10:20:00,122.92,123.06,122.9,123.01,36972.0,111.238,111.3647,111.2199,111.3194,36972.0
2016-07-12 10:30:00,123.01,123.21,123.0,123.03,54585.0,111.3194,111.5004,111.3104,111.3375,54585.0
2016-07-12 10:40:00,123.03,123.06,122.9,122.9,13105.0,111.3375,111.3647,111.2199,111.2199,13105.0
2016-07-12 10:50:00,122.9,122.91,122.71,122.78,14771.0,111.2199,111.229,111.048,111.1113,14771.0
2016-07-12 11:00:00,122.77,122.8,122.59,122.59,39257.0,111.1023,111.1294,110.9394,110.9394,39257.0
2016-07-12 11:10:00,122.59,122.59,122.51,122.54,17874.0,110.9394,110.9394,110.867,110.8941,17874.0
2016-07-12 11:20:00,122.53,122.6,122.51,122.57,17378.0,110.8851,110.9484,110.867,110.9213,17378.0
2016-07-12 11:30:00,122.57,122.89,122.56,122.89,23609.0,110.9213,111.2109,110.9122,111.2109,23609.0
2016-07-12 11:40:00,122.89,122.95,122.81,122.81,6626.0,111.2109,111.2651,111.1385,111.1385,6626.0
2016-07-12 11:50:00,122.8,122.9,122.76,122.87,23369.0,111.1294,111.2199,111.0932,111.1928,23369.0
2016-07-12 12:00:00,122.85,122.93,122.84,122.93,11079.0,111.1747,111.247,111.1656,111.247,11079.0
2016-07-12 12:10:00,122.92,123.02,122.92,123.02,11141.0,111.238,111.3285,111.238,111.3285,11141.0
2016-07-12 12:20:00,123.03,123.14,122.99,123.11,11355.0,111.3375,111.4371,111.3013,111.4099,11355.0
2016-07-12 12:30:00,123.15,123.19,123.09,123.11,9257.0,111.4461,111.4823,111.3918,111.4099,9257.0
2016-07-12 12:40:00,123.11,123.12,123.07,123.08,18325.0,111.4099,111.419,111.3737,111.3828,18325.0
2016-07-12 12:50:00,123.06,123.08,122.99,122.99,15563.0,111.3647,111.3828,111.3013,111.3013,15563.0
2016-07-12 13:00:00,123.0,123.05,122.98,123.04,20312.0,111.3104,111.3556,111.2923,111.3466,20312.0
2016-07-12 13:10:00,123.03,123.05,123.01,123.04,8524.0,111.3375,111.3556,111.3194,111.3466,8524.0
2016-07-12 13:20:00,123.03,123.08,123.03,123.08,15856.0,111.3375,111.3828,111.3375,111.3828,15856.0
2016-07-12 13:30:00,123.08,123.09,122.95,122.96,17776.0,111.3828,111.3918,111.2651,111.2742,17776.0
2016-07-12 13:40:00,122.95,122.98,122.89,122.89,14395.0,111.2651,111.2923,111.2109,111.2109,14395.0
2016-07-12 13:50:00,122.9,122.91,122.81,122.82,17540.0,111.2199,111.229,111.1385,111.1475,17540.0
2016-07-12 14:00:00,122.85,122.85,122.74,122.78,23781.0,111.1747,111.1747,111.0751,111.1113,23781.0
2016-07-12 14:10:00,122.81,122.94,122.81,122.94,14450.0,111.1385,111.2561,111.1385,111.2561,14450.0
2016-07-12 14:20:00,122.93,122.93,122.84,122.84,11882.0,111.247,111.247,111.1656,111.1656,11882.0
2016-07-12 14:30:00,122.84,122.88,122.8,122.82,16808.0,111.1656,111.2018,111.1294,111.1475,16808.0
2016-07-12 14:40:00,122.85,122.9,122.81,122.81,31760.0,111.1747,111.2199,111.1385,111.1385,31760.0
2016-07-12 14:50:00,122.81,122.83,122.69,122.7,18390.0,111.1385,111.1566,111.0299,111.0389,18390.0
2016-07-12 15:00:00,122.71,122.79,122.7,122.72,21712.0,111.048,111.1204,111.0389,111.057,21712.0
2016-07-12 15:10:00,122.73,122.74,122.57,122.61,19101.0,111.0661,111.0751,110.9213,110.9575,19101.0
2016-07-12 15:20:00,122.63,122.68,122.6,122.65,18513.0,110.9756,111.0208,110.9484,110.9937,18513.0
2016-07-12 15:30:00,122.65,122.82,122.64,122.8,28636.0,110.9937,111.1475,110.9846,111.1294,28636.0
2016-07-12 15:40:00,122.78,122.83,122.7,122.8,34484.0,111.1113,111.1566,111.0389,111.1294,34484.0
2016-07-12 15:50:00,122.8,122.86,122.73,122.8,113476.0,111.1294,111.1837,111.0661,111.1294,113476.0
2016-07-13 09:30:00,123.2,123.37,123.0,123.19,34864.0,111.4914,111.6452,111.3104,111.4823,34864.0
2016-07-13 09:40:00,123.2,123.34,122.96,123.01,24413.0,111.4914,111.6181,111.2742,111.3194,24413.0
2016-07-13 09:50:00,122.96,123.0,122.8,122.85,9953.0,111.2742,111.3104,111.1294,111.1747,9953.0
2016-07-13 10:00:00,122.88,122.93,122.77,122.79,7825.0,111.2018,111.247,111.1023,111.1204,7825.0
2016-07-13 10:10:00,122.79,122.83,122.64,122.64,14664.0,111.1204,111.1566,110.9846,110.9846,14664.0
2016-07-13 10:20:00,122.64,122.66,122.58,122.61,14820.0,110.9846,111.0027,110.9303,110.9575,14820.0
2016-07-13 10:30:00,122.64,122.71,122.54,122.71,26701.0,110.9846,111.048,110.8941,111.048,26701.0
2016-07-13 10:40:00,122.71,122.74,122.49,122.51,43887.0,111.048,111.0751,110.8489,110.867,43887.0
2016-07-13 10:50:00,122.51,122.52,122.42,122.46,18262.0,110.867,110.876,110.7855,110.8217,18262.0
2016-07-13 11:00:00,122.45,122.51,122.39,122.49,46249.0,110.8127,110.867,110.7584,110.8489,46249.0
2016-07-13 11:10:00,122.5,122.51,122.4,122.47,22477.0,110.8579,110.867,110.7674,110.8308,22477.0
2016-07-13 11:20:00,122.47,122.55,122.46,122.51,16442.0,110.8308,110.9032,110.8217,110.867,16442.0
2016-07-13 11:30:00,122.5,122.5,122.42,122.48,13864.0,110.8579,110.8579,110.7855,110.8398,13864.0
2016-07-13 11:40:00,122.48,122.52,122.47,122.49,10527.0,110.8398,110.876,110.8308,110.8489,10527.0
2016-07-13 11:50:00,122.48,122.5,122.42,122.47,11674.0,110.8398,110.8579,110.7855,110.8308,11674.0
2016-07-13 12:00:00,122.49,122.51,122.45,122.48,13040.0,110.8489,110.867,110.8127,110.8398,13040.0
2016-07-13 12:10:00,122.49,122.56,122.47,122.55,7437.0,110.8489,110.9122,110.8308,110.9032,7437.0
2016-07-13 12:20:00,122.56,122.6,122.46,122.47,19031.0,110.9122,110.9484,110.8217,110.8308,19031.0
2016-07-13 12:30:00,122.44,122.5,122.43,122.47,13389.0,110.8036,110.8579,110.7946,110.8308,13389.0
2016-07-13 12:40:00,122.47,122.49,122.42,122.44,6508.0,110.8308,110.8489,110.7855,110.8036,6508.0
2016-07-13 12:50:00,122.44,122.46,122.34,122.36,9907.0,110.8036,110.8217,110.7131,110.7312,9907.0
2016-07-13 13:00:00,122.36,122.4,122.33,122.37,17756.0,110.7312,110.7674,110.7041,110.7403,17756.0
2016-07-13 13:10:00,122.37,122.38,122.32,122.34,7932.0,110.7403,110.7493,110.695,110.7131,7932.0
2016-07-13 13:20:00,122.32,122.34,122.19,122.2,12758.0,110.695,110.7131,110.5774,110.5864,12758.0
2016-07-13 13:30:00,122.2,122.22,122.16,122.18,23186.0,110.5864,110.6045,110.5502,110.5683,23186.0
2016-07-13 13:40:00,122.18,122.3,122.18,122.26,14441.0,110.5683,110.6769,110.5683,110.6407,14441.0
2016-07-13 13:50:00,122.27,122.28,122.19,122.19,9346.0,110.6498,110.6588,110.5774,110.5774,9346.0
2016-07-13 14:00:00,122.2,122.38,122.17,122.37,16892.0,110.5864,110.7493,110.5593,110.7403,16892.0
2016-07-13 14:10:00,122.39,122.55,122.37,122.48,14741.0,110.7584,110.9032,110.7403,110.8398,14741.0
2016-07-13 14:20:00,122.48,122.62,122.46,122.59,8898.0,110.8398,110.9665,110.8217,110.9394,8898.0
2016-07-13 14:30:00,122.6,122.66,122.57,122.57,12868.0,110.9484,111.0027,110.9213,110.9213,12868.0
2016-07-13 14:40:00,122.55,122.56,122.45,122.56,11631.0,110.9032,110.9122,110.8127,110.9122,11631.0
2016-07-13 14:50:00,122.53,122.55,122.44,122.5,9476.0,110.8851,110.9032,110.8036,110.8579,9476.0
2016-07-13 15:00:00,122.5,122.65,122.49,122.52,19082.0,110.8579,110.9937,110.8489,110.876,19082.0
2016-07-13 15:10:00,122.53,122.55,122.4,122.4,13156.0,110.8851,110.9032,110.7674,110.7674,13156.0
2016-07-13 15:20:00,122.41,122.43,122.37,122.41,17861.0,110.7765,110.7946,110.7403,110.7765,17861.0
2016-07-13 15:30:00,122.41,122.59,122.38,122.58,27136.0,110.7765,110.9394,110.7493,110.9303,27136.0
2016-07-13 15:40:00,122.58,122.69,122.51,122.51,37839.0,110.9303,111.0299,110.867,110.867,37839.0
2016-07-13 15:50:00,122.51,122.59,122.48,122.53,80595.0,110.867,110.9394,110.8398,110.8851,80595.0
2016-07-14 09:30:00,123.28,123.41,122.99,123.25,28584.0,111.5638,111.6814,111.3013,111.5366,28584.0
2016-07-14 09:40:00,123.28,123.35,123.06,123.22,8427.0,111.5638,111.6271,111.3647,111.5095,8427.0
2016-07-14 09:50:00,123.24,123.29,123.14,123.17,18632.0,111.5276,111.5728,111.4371,111.4642,18632.0
2016-07-14 10:00:00,123.21,123.28,123.15,123.22,11897.0,111.5004,111.5638,111.4461,111.5095,11897.0
2016-07-14 10:10:00,123.24,123.29,123.06,123.1,7914.0,111.5276,111.5728,111.3647,111.4009,7914.0
2016-07-14 10:20:00,123.09,123.12,122.98,122.98,6712.0,111.3918,111.419,111.2923,111.2923,6712.0
2016-07-14 10:30:00,123.02,123.03,122.93,122.94,8569.0,111.3285,111.3375,111.247,111.2561,8569.0
2016-07-14 10:40:00,122.94,122.97,122.64,122.65,10473.0,111.2561,111.2832,110.9846,110.9937,10473.0
2016-07-14 10:50:00,122.67,122.71,122.63,122.69,8797.0,111.0118,111.048,110.9756,111.0299,8797.0
2016-07-14 11:00:00,122.68,122.92,122.65,122.92,18294.0,111.0208,111.238,110.9937,111.238,18294.0
2016-07-14 11:10:00,122.9,122.92,122.78,122.82,7667.0,111.2199,111.238,111.1113,111.1475,7667.0
2016-07-14 11:20:00,122.78,122.83,122.74,122.74,8267.0,111.1113,111.1566,111.0751,111.0751,8267.0
2016-07-14 11:30:00,122.76,122.77,122.63,122.66,8632.0,111.0932,111.1023,110.9756,111.0027,8632.0
2016-07-14 11:40:00,122.66,122.68,122.59,122.64,9850.0,111.0027,111.0208,110.9394,110.9846,9850.0
2016-07-14 11:50:00,122.66,122.68,122.62,122.62,11197.0,111.0027,111.0208,110.9665,110.9665,11197.0
2016-07-14 12:00:00,122.62,122.66,122.57,122.63,10597.0,110.9665,111.0027,110.9213,110.9756,10597.0
2016-07-14 12:10:00,122.66,122.67,122.61,122.62,4569.0,111.0027,111.0118,110.9575,110.9665,4569.0
2016-07-14 12:20:00,122.64,122.65,122.53,122.59,6054.0,110.9846,110.9937,110.8851,110.9394,6054.0
2016-07-14 12:30:00,122.62,122.77,122.62,122.73,7700.0,110.9665,111.1023,110.9665,111.0661,7700.0
2016-07-14 12:40:00,122.73,122.84,122.73,122.82,6037.0,111.0661,111.1656,111.0661,111.1475,6037.0
2016-07-14 12:50:00,122.83,122.86,122.78,122.78,5491.0,111.1566,111.1837,111.1113,111.1113,5491.0
2016-07-14 13:00:00,122.78,122.78,122.59,122.66,10304.0,111.1113,111.1113,110.9394,111.0027,10304.0
2016-07-14 13:10:00,122.67,122.71,122.53,122.58,10639.0,111.0118,111.048,110.8851,110.9303,10639.0
2016-07-14 13:20:00,122.55,122.62,122.52,122.58,7854.0,110.9032,110.9665,110.876,110.9303,7854.0
2016-07-14 13:30:00,122.6,122.67,122.57,122.65,7247.0,110.9484,111.0118,110.9213,110.9937,7247.0
2016-07-14 13:40:00,122.65,122.69,122.62,122.69,5882.0,110.9937,111.0299,110.9665,111.0299,5882.0
2016-07-14 13:50:00,122.68,122.7,122.63,122.65,3662.0,111.0208,111.0389,110.9756,110.9937,3662.0
2016-07-14 14:00:00,122.65,122.66,122.5,122.54,10475.0,110.9937,111.0027,110.8579,110.8941,10475.0
2016-07-14 14:10:00,122.53,122.75,122.52,122.75,9768.0,110.8851,111.0842,110.876,111.0842,9768.0
2016-07-14 14:20:00,122.76,122.78,122.71,122.76,10818.0,111.0932,111.1113,111.048,111.0932,10818.0
2016-07-14 14:30:00,122.75,122.76,122.62,122.65,20351.0,111.0842,111.0932,110.9665,110.9937,20351.0
2016-07-14 14:40:00,122.65,122.65,122.41,122.41,27020.0,110.9937,110.9937,110.7765,110.7765,27020.0
2016-07-14 14:50:00,122.41,122.46,122.24,122.25,64230.0,110.7765,110.8217,110.6226,110.6317,64230.0
2016-07-14 15:00:00,122.26,122.31,122.19,122.3,137247.0,110.6407,110.686,110.5774,110.6769,137247.0
2016-07-14 15:10:00,122.31,122.43,122.2,122.27,102431.0,110.686,110.7946,110.5864,110.6498,102431.0
2016-07-14 15:20:00,122.28,122.4,122.27,122.31,56766.0,110.6588,110.7674,110.6498,110.686,56766.0
2016-07-14 15:30:00,122.31,122.35,122.28,122.32,59211.0,110.686,110.7222,110.6588,110.695,59211.0
2016-07-14 15:40:00,122.32,122.35,122.24,122.35,116783.0,110.695,110.7222,110.6226,110.7222,116783.0
2016-07-14 15:50:00,122.35,122.43,122.29,122.29,102598.0,110.7222,110.7946,110.6679,110.6679,102598.0
2016-07-15 09:30:00,122.97,123.55,122.02,123.37,140400.0,111.2832,111.8081,110.4235,111.6452,140400.0
2016-07-15 09:40:00,123.37,123.5,123.17,123.18,39813.0,111.6452,111.7629,111.4642,111.4733,39813.0
2016-07-15 09:50:00,123.24,123.28,122.83,122.84,22923.0,111.5276,111.5638,111.1566,111.1656,22923.0
2016-07-15 10:00:00,122.88,122.94,122.64,122.69,28973.0,111.2018,111.2561,110.9846,111.0299,28973.0
2016-07-15 10:10:00,122.71,122.84,122.07,122.19,124105.0,111.048,111.1656,110.4688,110.5774,124105.0
2016-07-15 10:20:00,122.19,122.46,122.04,122.08,107836.0,110.5774,110.8217,110.4416,110.4778,107836.0
2016-07-15 10:30:00,122.09,122.47,122.08,122.38,94303.0,110.4869,110.8308,110.4778,110.7493,94303.0
2016-07-15 10:40:00,122.42,122.42,122.0,122.07,78628.0,110.7855,110.7855,110.4054,110.4688,78628.0
2016-07-15 10:50:00,122.06,122.2,121.99,122.2,98031.0,110.4597,110.5864,110.3964,110.5864,98031.0
2016-07-15 11:00:00,122.21,122.37,122.13,122.37,45967.0,110.5955,110.7403,110.5231,110.7403,45967.0
2016-07-15 11:10:00,122.37,122.41,122.21,122.31,16028.0,110.7403,110.7765,110.5955,110.686,16028.0
2016-07-15 11:20:00,122.31,122.35,121.72,121.73,70516.0,110.686,110.7222,110.152,110.1611,70516.0
2016-07-15 11:30:00,121.74,121.76,121.52,121.76,93362.0,110.1701,110.1882,109.9711,110.1882,93362.0
2016-07-15 11:40:00,121.76,121.93,121.68,121.83,25787.0,110.1882,110.3421,110.1158,110.2516,25787.0
2016-07-15 11:50:00,121.82,121.9,121.77,121.84,9384.0,110.2425,110.3149,110.1973,110.2606,9384.0
2016-07-15 12:00:00,121.84,121.94,121.76,121.78,36236.0,110.2606,110.3511,110.1882,110.2063,36236.0
2016-07-15 12:10:00,121.77,121.88,121.42,121.44,60121.0,110.1973,110.2968,109.8806,109.8987,60121.0
2016-07-15 12:20:00,121.43,121.63,121.29,121.63,136876.0,109.8896,110.0706,109.7629,110.0706,136876.0
2016-07-15 12:30:00,121.64,121.66,121.36,121.49,37384.0,110.0796,110.0977,109.8263,109.9439,37384.0
2016-07-15 12:40:00,121.47,121.57,121.44,121.55,6060.0,109.9258,110.0163,109.8987,109.9982,6060.0
2016-07-15 12:50:00,121.59,121.65,121.53,121.62,5641.0,110.0344,110.0887,109.9801,110.0615,5641.0
2016-07-15 13:00:00,121.63,121.77,121.63,121.74,12885.0,110.0706,110.1973,110.0706,110.1701,12885.0
2016-07-15 13:10:00,121.73,121.86,121.73,121.82,15207.0,110.1611,110.2787,110.1611,110.2425,15207.0
2016-07-15 13:20:00,121.8,121.85,121.77,121.81,7610.0,110.2244,110.2697,110.1973,110.2335,7610.0
2016-07-15 13:30:00,121.83,121.88,121.76,121.88,12473.0,110.2516,110.2968,110.1882,110.2968,12473.0
2016-07-15 13:40:00,121.86,122.0,121.77,121.78,12024.0,110.2787,110.4054,110.1973,110.2063,12024.0
2016-07-15 13:50:00,121.78,121.83,121.75,121.79,7460.0,110.2063,110.2516,110.1792,110.2154,7460.0
2016-07-15 14:00:00,121.82,121.98,121.81,121.88,20922.0,110.2425,110.3873,110.2335,110.2968,20922.0
2016-07-15 14:10:00,121.89,121.98,121.85,121.85,14092.0,110.3059,110.3873,110.2697,110.2697,14092.0
2016-07-15 14:20:00,121.83,121.87,121.78,121.87,8488.0,110.2516,110.2878,110.2063,110.2878,8488.0
2016-07-15 14:30:00,121.87,121.94,121.84,121.89,14800.0,110.2878,110.3511,110.2606,110.3059,14800.0
2016-07-15 14:40:00,121.87,121.97,121.82,121.93,13631.0,110.2878,110.3783,110.2425,110.3421,13631.0
2016-07-15 14:50:00,121.92,121.97,121.89,121.92,15950.0,110.333,110.3783,110.3059,110.333,15950.0
2016-07-15 15:00:00,121.92,121.99,121.91,121.96,16124.0,110.333,110.3964,110.324,110.3692,16124.0
2016-07-15 15:10:00,121.96,122.06,121.94,122.04,35060.0,110.3692,110.4597,110.3511,110.4416,35060.0
2016-07-15 15:20:00,122.03,122.19,122.01,122.15,29457.0,110.4326,110.5774,110.4145,110.5412,29457.0
2016-07-15 15:30:00,122.15,122.23,122.09,122.14,32993.0,110.5412,110.6136,110.4869,110.5321,32993.0
2016-07-15 15:40:00,122.13,122.14,121.89,121.9,54983.0,110.5231,110.5321,110.3059,110.3149,54983.0
2016-07-15 15:50:00,121.92,122.13,121.92,122.07,122144.0,110.333,110.5231,110.333,110.4688,122144.0
2016-07-18 09:30:00,122.26,122.81,122.15,122.67,77975.0,110.6407,111.1385,110.5412,111.0118,77975.0
2016-07-18 09:40:00,122.74,123.0,122.57,122.7,13122.0,111.0751,111.3104,110.9213,111.0389,13122.0
2016-07-18 09:50:00,122.73,122.74,122.51,122.51,12141.0,111.0661,111.0751,110.867,110.867,12141.0
2016-07-18 10:00:00,122.5,122.55,122.4,122.47,6972.0,110.8579,110.9032,110.7674,110.8308,6972.0
2016-07-18 10:10:00,122.48,122.51,122.33,122.45,8015.0,110.8398,110.867,110.7041,110.8127,8015.0
2016-07-18 10:20:00,122.46,122.53,122.31,122.38,31385.0,110.8217,110.8851,110.686,110.7493,31385.0
2016-07-18 10:30:00,122.4,122.47,122.37,122.4,48110.0,110.7674,110.8308,110.7403,110.7674,48110.0
2016-07-18 10:40:00,122.4,122.46,122.22,122.22,19218.0,110.7674,110.8217,110.6045,110.6045,19218.0
2016-07-18 10:50:00,122.2,122.32,122.2,122.27,16444.0,110.5864,110.695,110.5864,110.6498,16444.0
2016-07-18 11:00:00,122.27,122.28,122.11,122.12,31102.0,110.6498,110.6588,110.505,110.514,31102.0
2016-07-18 11:10:00,122.09,122.12,121.91,121.95,24327.0,110.4869,110.514,110.324,110.3602,24327.0
2016-07-18 11:20:00,121.94,121.95,121.69,121.69,16398.0,110.3511,110.3602,110.1249,110.1249,16398.0
2016-07-18 11:30:00,121.69,121.71,121.52,121.64,31642.0,110.1249,110.143,109.9711,110.0796,31642.0
2016-07-18 11:40:00,121.64,121.64,121.4,121.4,47895.0,110.0796,110.0796,109.8625,109.8625,47895.0
2016-07-18 11:50:00,121.4,121.46,121.29,121.31,59319.0,109.8625,109.9168,109.7629,109.781,59319.0
2016-07-18 12:00:00,121.31,121.66,121.23,121.64,32574.0,109.781,110.0977,109.7086,110.0796,32574.0
2016-07-18 12:10:00,121.63,121.64,121.52,121.53,21764.0,110.0706,110.0796,109.9711,109.9801,21764.0
2016-07-18 12:20:00,121.51,121.53,121.35,121.35,17111.0,109.962,109.9801,109.8172,109.8172,17111.0
2016-07-18 12:30:00,121.33,121.34,121.26,121.28,21107.0,109.7991,109.8082,109.7358,109.7539,21107.0
2016-07-18 12:40:00,121.27,121.28,121.16,121.19,28952.0,109.7448,109.7539,109.6453,109.6724,28952.0
2016-07-18 12:50:00,121.17,121.21,121.1,121.12,27813.0,109.6543,109.6905,109.591,109.6091,27813.0
2016-07-18 13:00:00,121.12,121.26,121.11,121.13,30562.0,109.6091,109.7358,109.6,109.6181,30562.0
2016-07-18 13:10:00,121.14,121.18,120.95,121.01,36071.0,109.6272,109.6634,109.4552,109.5095,36071.0
2016-07-18 13:20:00,121.03,121.1,120.95,120.97,57733.0,109.5276,109.591,109.4552,109.4733,57733.0
2016-07-18 13:30:00,120.96,121.04,120.95,121.0,86920.0,109.4643,109.5367,109.4552,109.5005,86920.0
2016-07-18 13:40:00,121.0,121.25,120.98,121.13,43678.0,109.5005,109.7267,109.4824,109.6181,43678.0
2016-07-18 13:50:00,121.12,121.28,121.08,121.28,26484.0,109.6091,109.7539,109.5729,109.7539,26484.0
2016-07-18 14:00:00,121.28,121.37,121.25,121.28,39513.0,109.7539,109.8353,109.7267,109.7539,39513.0
2016-07-18 14:10:00,121.28,121.31,121.15,121.24,66738.0,109.7539,109.781,109.6362,109.7177,66738.0
2016-07-18 14:20:00,121.25,121.4,121.25,121.35,22314.0,109.7267,109.8625,109.7267,109.8172,22314.0
2016-07-18 14:30:00,121.37,121.4,121.31,121.36,24844.0,109.8353,109.8625,109.781,109.8263,24844.0
2016-07-18 14:40:00,121.37,121.65,121.35,121.65,36848.0,109.8353,110.0887,109.8172,110.0887,36848.0
2016-07-18 14:50:00,121.64,121.64,121.38,121.4,42279.0,110.0796,110.0796,109.8444,109.8625,42279.0
2016-07-18 15:00:00,121.41,121.5,121.36,121.39,27819.0,109.8715,109.953,109.8263,109.8534,27819.0
2016-07-18 15:10:00,121.39,121.57,121.37,121.56,32213.0,109.8534,110.0163,109.8353,110.0073,32213.0
2016-07-18 15:20:00,121.56,121.58,121.49,121.5,44431.0,110.0073,110.0254,109.9439,109.953,44431.0
2016-07-18 15:30:00,121.5,121.59,121.5,121.53,39024.0,109.953,110.0344,109.953,109.9801,39024.0
2016-07-18 15:40:00,121.54,121.65,121.51,121.63,63078.0,109.9892,110.0887,109.962,110.0706,63078.0
2016-07-18 15:50:00,121.62,121.63,121.5,121.6,123159.0,110.0615,110.0706,109.953,110.0434,123159.0
2016-07-19 09:30:00,121.47,122.43,121.47,122.19,49610.0,109.9258,110.7946,109.9258,110.5774,49610.0
2016-07-19 09:40:00,122.15,122.28,121.97,122.1,29421.0,110.5412,110.6588,110.3783,110.4959,29421.0
2016-07-19 09:50:00,122.09,122.11,121.78,121.88,39330.0,110.4869,110.505,110.2063,110.2968,39330.0
2016-07-19 10:00:00,121.88,121.89,121.73,121.84,39375.0,110.2968,110.3059,110.1611,110.2606,39375.0
2016-07-19 10:10:00,121.86,122.03,121.86,122.01,18505.0,110.2787,110.4326,110.2787,110.4145,18505.0
2016-07-19 10:20:00,122.0,122.07,121.98,122.0,28879.0,110.4054,110.4688,110.3873,110.4054,28879.0
2016-07-19 10:30:00,122.0,122.03,121.88,121.94,50885.0,110.4054,110.4326,110.2968,110.3511,50885.0
2016-07-19 10:40:00,121.94,121.95,121.84,121.87,43065.0,110.3511,110.3602,110.2606,110.2878,43065.0
2016-07-19 10:50:00,121.87,121.99,121.72,121.99,15081.0,110.2878,110.3964,110.152,110.3964,15081.0
2016-07-19 11:00:00,122.0,122.06,121.88,122.02,31700.0,110.4054,110.4597,110.2968,110.4235,31700.0
2016-07-19 11:10:00,121.98,122.01,121.84,121.98,11352.0,110.3873,110.4145,110.2606,110.3873,11352.0
2016-07-19 11:20:00,121.98,121.99,121.86,121.93,18612.0,110.3873,110.3964,110.2787,110.3421,18612.0
2016-07-19 11:30:00,121.92,121.95,121.68,121.75,25787.0,110.333,110.3602,110.1158,110.1792,25787.0
2016-07-19 11:40:00,121.75,121.78,121.6,121.74,18680.0,110.1792,110.2063,110.0434,110.1701,18680.0
2016-07-19 11:50:00,121.75,121.89,121.72,121.87,15459.0,110.1792,110.3059,110.152,110.2878,15459.0
2016-07-19 12:00:00,121.88,121.88,121.54,121.57,24622.0,110.2968,110.2968,109.9892,110.0163,24622.0
2016-07-19 12:10:00,121.58,121.67,121.53,121.53,19804.0,110.0254,110.1068,109.9801,109.9801,19804.0
2016-07-19 12:20:00,121.52,121.75,121.52,121.65,14052.0,109.9711,110.1792,109.9711,110.0887,14052.0
2016-07-19 12:30:00,121.66,121.7,121.57,121.64,8545.0,110.0977,110.1339,110.0163,110.0796,8545.0
2016-07-19 12:40:00,121.64,121.74,121.64,121.71,6283.0,110.0796,110.1701,110.0796,110.143,6283.0
2016-07-19 12:50:00,121.72,121.78,121.71,121.77,10023.0,110.152,110.2063,110.143,110.1973,10023.0
2016-07-19 13:00:00,121.75,121.76,121.72,121.75,8550.0,110.1792,110.1882,110.152,110.1792,8550.0
2016-07-19 13:10:00,121.73,121.74,121.56,121.6,9292.0,110.1611,110.1701,110.0073,110.0434,9292.0
2016-07-19 13:20:00,121.61,121.61,121.46,121.48,8348.0,110.0525,110.0525,109.9168,109.9349,8348.0
2016-07-19 13:30:00,121.49,121.56,121.46,121.55,13836.0,109.9439,110.0073,109.9168,109.9982,13836.0
2016-07-19 13:40:00,121.55,121.56,121.51,121.51,20190.0,109.9982,110.0073,109.962,109.962,20190.0
2016-07-19 13:50:00,121.51,121.54,121.42,121.52,20435.0,109.962,109.9892,109.8806,109.9711,20435.0
2016-07-19 14:00:00,121.53,121.65,121.52,121.65,12855.0,109.9801,110.0887,109.9711,110.0887,12855.0
2016-07-19 14:10:00,121.66,121.67,121.6,121.64,11977.0,110.0977,110.1068,110.0434,110.0796,11977.0
2016-07-19 14:20:00,121.64,121.68,121.55,121.58,16024.0,110.0796,110.1158,109.9982,110.0254,16024.0
2016-07-19 14:30:00,121.58,121.68,121.56,121.65,12860.0,110.0254,110.1158,110.0073,110.0887,12860.0
2016-07-19 14:40:00,121.65,121.71,121.56,121.56,21438.0,110.0887,110.143,110.0073,110.0073,21438.0
2016-07-19 14:50:00,121.56,121.63,121.47,121.52,20300.0,110.0073,110.0706,109.9258,109.9711,20300.0
2016-07-19 15:00:00,121.51,121.6,121.5,121.57,24818.0,109.962,110.0434,109.953,110.0163,24818.0
2016-07-19 15:10:00,121.57,121.62,121.49,121.58,20586.0,110.0163,110.0615,109.9439,110.0254,20586.0
2016-07-19 15:20:00,121.59,121.64,121.57,121.59,19442.0,110.0344,110.0796,110.0163,110.0344,19442.0
2016-07-19 15:30:00,121.6,121.73,121.6,121.72,34308.0,110.0434,110.1611,110.0434,110.152,34308.0
2016-07-19 15:40:00,121.71,121.81,121.71,121.76,39829.0,110.143,110.2335,110.143,110.1882,39829.0
2016-07-19 15:50:00,121.76,121.83,121.71,121.74,97104.0,110.1882,110.2516,110.143,110.1701,97104.0
2016-07-20 09:30:00,122.3,122.46,121.77,122.12,79074.0,110.6769,110.8217,110.1973,110.514,79074.0
2016-07-20 09:40:00,122.11,122.32,122.08,122.27,35605.0,110.505,110.695,110.4778,110.6498,35605.0
2016-07-20 09:50:00,122.3,122.32,122.09,122.29,31882.0,110.6769,110.695,110.4869,110.6679,31882.0
2016-07-20 10:00:00,122.27,122.3,121.96,122.04,34078.0,110.6498,110.6769,110.3692,110.4416,34078.0
2016-07-20 10:10:00,122.04,122.1,122.03,122.1,24143.0,110.4416,110.4959,110.4326,110.4959,24143.0
2016-07-20 10:20:00,122.1,122.54,122.08,122.43,115293.0,110.4959,110.8941,110.4778,110.7946,115293.0
2016-07-20 10:30:00,122.41,122.45,122.27,122.43,30178.0,110.7765,110.8127,110.6498,110.7946,30178.0
2016-07-20 10:40:00,122.46,122.65,122.45,122.58,51413.0,110.8217,110.9937,110.8127,110.9303,51413.0
2016-07-20 10:50:00,122.6,122.61,122.48,122.58,33852.0,110.9484,110.9575,110.8398,110.9303,33852.0
2016-07-20 11:00:00,122.58,122.62,122.51,122.52,39150.0,110.9303,110.9665,110.867,110.876,39150.0
2016-07-20 11:10:00,122.49,122.58,122.42,122.54,19322.0,110.8489,110.9303,110.7855,110.8941,19322.0
2016-07-20 11:20:00,122.59,122.62,122.39,122.42,17442.0,110.9394,110.9665,110.7584,110.7855,17442.0
2016-07-20 11:30:00,122.42,122.6,122.42,122.59,26278.0,110.7855,110.9484,110.7855,110.9394,26278.0
2016-07-20 11:40:00,122.61,122.61,122.46,122.47,18380.0,110.9575,110.9575,110.8217,110.8308,18380.0
2016-07-20 11:50:00,122.47,122.54,122.46,122.54,12591.0,110.8308,110.8941,110.8217,110.8941,12591.0
2016-07-20 12:00:00,122.53,122.58,122.51,122.56,14342.0,110.8851,110.9303,110.867,110.9122,14342.0
2016-07-20 12:10:00,122.57,122.61,122.55,122.58,15693.0,110.9213,110.9575,110.9032,110.9303,15693.0
2016-07-20 12:20:00,122.56,122.6,122.55,122.57,9781.0,110.9122,110.9484,110.9032,110.9213,9781.0
2016-07-20 12:30:00,122.56,122.61,122.5,122.55,25200.0,110.9122,110.9575,110.8579,110.9032,25200.0
2016-07-20 12:40:00,122.54,122.58,122.49,122.52,8077.0,110.8941,110.9303,110.8489,110.876,8077.0
2016-07-20 12:50:00,122.51,122.58,122.51,122.54,6942.0,110.867,110.9303,110.867,110.8941,6942.0
2016-07-20 13:00:00,122.53,122.54,122.48,122.48,10760.0,110.8851,110.8941,110.8398,110.8398,10760.0
2016-07-20 13:10:00,122.5,122.55,122.48,122.52,10372.0,110.8579,110.9032,110.8398,110.876,10372.0
2016-07-20 13:20:00,122.51,122.59,122.5,122.58,7828.0,110.867,110.9394,110.8579,110.9303,7828.0
2016-07-20 13:30:00,122.59,122.61,122.51,122.58,20327.0,110.9394,110.9575,110.867,110.9303,20327.0
2016-07-20 13:40:00,122.58,122.59,122.53,122.59,6625.0,110.9303,110.9394,110.8851,110.9394,6625.0
2016-07-20 13:50:00,122.59,122.6,122.54,122.55,10895.0,110.9394,110.9484,110.8941,110.9032,10895.0
2016-07-20 14:00:00,122.56,122.61,122.55,122.57,19803.0,110.9122,110.9575,110.9032,110.9213,19803.0
2016-07-20 14:10:00,122.58,122.58,122.49,122.49,10836.0,110.9303,110.9303,110.8489,110.8489,10836.0
2016-07-20 14:20:00,122.49,122.5,122.41,122.43,10429.0,110.8489,110.8579,110.7765,110.7946,10429.0
2016-07-20 14:30:00,122.44,122.48,122.42,122.45,14231.0,110.8036,110.8398,110.7855,110.8127,14231.0
2016-07-20 14:40:00,122.45,122.48,122.4,122.42,12465.0,110.8127,110.8398,110.7674,110.7855,12465.0
2016-07-20 14:50:00,122.41,122.48,122.4,122.4,21596.0,110.7765,110.8398,110.7674,110.7674,21596.0
2016-07-20 15:00:00,122.42,122.47,122.38,122.44,22058.0,110.7855,110.8308,110.7493,110.8036,22058.0
2016-07-20 15:10:00,122.43,122.44,122.28,122.29,17572.0,110.7946,110.8036,110.6588,110.6679,17572.0
2016-07-20 15:20:00,122.28,122.37,122.28,122.3,23527.0,110.6588,110.7403,110.6588,110.6769,23527.0
2016-07-20 15:30:00,122.29,122.34,122.25,122.34,36597.0,110.6679,110.7131,110.6317,110.7131,36597.0
2016-07-20 15:40:00,122.34,122.39,122.32,122.33,33902.0,110.7131,110.7584,110.695,110.7041,33902.0
2016-07-20 15:50:00,122.34,122.39,122.27,122.31,105155.0,110.7131,110.7584,110.6498,110.686,105155.0
2016-07-21 09:30:00,122.21,122.6,122.17,122.46,63109.0,110.5955,110.9484,110.5593,110.8217,63109.0
2016-07-21 09:40:00,122.46,122.6,122.43,122.45,51132.0,110.8217,110.9484,110.7946,110.8127,51132.0
2016-07-21 09:50:00,122.48,122.52,122.33,122.48,27065.0,110.8398,110.876,110.7041,110.8398,27065.0
2016-07-21 10:00:00,122.49,122.5,122.27,122.27,18857.0,110.8489,110.8579,110.6498,110.6498,18857.0
2016-07-21 10:10:00,122.27,122.38,122.22,122.33,21374.0,110.6498,110.7493,110.6045,110.7041,21374.0
2016-07-21 10:20:00,122.37,122.4,122.21,122.33,21611.0,110.7403,110.7674,110.5955,110.7041,21611.0
2016-07-21 10:30:00,122.32,122.32,121.95,121.97,24079.0,110.695,110.695,110.3602,110.3783,24079.0
2016-07-21 10:40:00,121.97,121.97,121.87,121.96,18025.0,110.3783,110.3783,110.2878,110.3692,18025.0
2016-07-21 10:50:00,121.96,122.05,121.91,121.94,24561.0,110.3692,110.4507,110.324,110.3511,24561.0
2016-07-21 11:00:00,121.95,122.04,121.93,122.0,29242.0,110.3602,110.4416,110.3421,110.4054,29242.0
2016-07-21 11:10:00,122.01,122.21,122.0,122.05,17436.0,110.4145,110.5955,110.4054,110.4507,17436.0
2016-07-21 11:20:00,122.06,122.15,122.01,122.06,11073.0,110.4597,110.5412,110.4145,110.4597,11073.0
2016-07-21 11:30:00,122.06,122.07,121.99,122.07,10840.0,110.4597,110.4688,110.3964,110.4688,10840.0
2016-07-21 11:40:00,122.04,122.04,121.81,121.85,17857.0,110.4416,110.4416,110.2335,110.2697,17857.0
2016-07-21 11:50:00,121.86,122.0,121.82,121.97,8600.0,110.2787,110.4054,110.2425,110.3783,8600.0
2016-07-21 12:00:00,121.96,122.06,121.95,122.06,10693.0,110.3692,110.4597,110.3602,110.4597,10693.0
2016-07-21 12:10:00,122.06,122.06,121.93,122.03,10600.0,110.4597,110.4597,110.3421,110.4326,10600.0
2016-07-21 12:20:00,122.02,122.02,121.86,121.88,12234.0,110.4235,110.4235,110.2787,110.2968,12234.0
2016-07-21 12:30:00,121.86,121.88,121.79,121.83,8788.0,110.2787,110.2968,110.2154,110.2516,8788.0
2016-07-21 12:40:00,121.81,121.93,121.8,121.93,6301.0,110.2335,110.3421,110.2244,110.3421,6301.0
2016-07-21 12:50:00,121.92,121.93,121.81,121.81,13900.0,110.333,110.3421,110.2335,110.2335,13900.0
2016-07-21 13:00:00,121.81,121.83,121.79,121.81,12900.0,110.2335,110.2516,110.2154,110.2335,12900.0
2016-07-21 13:10:00,121.81,121.81,121.78,121.8,20335.0,110.2335,110.2335,110.2063,110.2244,20335.0
2016-07-21 13:20:00,121.8,121.88,121.79,121.87,31341.0,110.2244,110.2968,110.2154,110.2878,31341.0
2016-07-21 13:30:00,121.86,121.95,121.86,121.94,16705.0,110.2787,110.3602,110.2787,110.3511,16705.0
2016-07-21 13:40:00,121.94,121.94,121.85,121.87,20742.0,110.3511,110.3511,110.2697,110.2878,20742.0
2016-07-21 13:50:00,121.87,121.88,121.81,121.85,17111.0,110.2878,110.2968,110.2335,110.2697,17111.0
2016-07-21 14:00:00,121.84,121.86,121.68,121.7,37564.0,110.2606,110.2787,110.1158,110.1339,37564.0
2016-07-21 14:10:00,121.68,121.77,121.67,121.72,38192.0,110.1158,110.1973,110.1068,110.152,38192.0
2016-07-21 14:20:00,121.72,121.84,121.72,121.82,19757.0,110.152,110.2606,110.152,110.2425,19757.0
2016-07-21 14:30:00,121.83,121.9,121.8,121.86,20159.0,110.2516,110.3149,110.2244,110.2787,20159.0
2016-07-21 14:40:00,121.87,121.91,121.84,121.91,22162.0,110.2878,110.324,110.2606,110.324,22162.0
2016-07-21 14:50:00,121.93,121.96,121.85,121.87,19332.0,110.3421,110.3692,110.2697,110.2878,19332.0
2016-07-21 15:00:00,121.88,121.93,121.83,121.84,35156.0,110.2968,110.3421,110.2516,110.2606,35156.0
2016-07-21 15:10:00,121.84,121.91,121.82,121.87,27513.0,110.2606,110.324,110.2425,110.2878,27513.0
2016-07-21 15:20:00,121.88,122.15,121.88,122.15,27746.0,110.2968,110.5412,110.2968,110.5412,27746.0
2016-07-21 15:30:00,122.15,122.21,122.08,122.17,50914.0,110.5412,110.5955,110.4778,110.5593,50914.0
2016-07-21 15:40:00,122.19,122.47,122.18,122.45,95864.0,110.5774,110.8308,110.5683,110.8127,95864.0
2016-07-21 15:50:00,122.45,122.64,122.33,122.56,162558.0,110.8127,110.9846,110.7041,110.9122,162558.0
2016-07-22 09:30:00,118.25,118.94,117.14,117.31,455533.0,107.0118,107.6362,106.0073,106.1612,455533.0
2016-07-22 09:40:00,117.31,117.38,116.78,116.84,298028.0,106.1612,106.2245,105.6815,105.7358,298028.0
2016-07-22 09:50:00,116.83,116.88,116.05,116.62,226606.0,105.7268,105.772,105.0209,105.5367,226606.0
2016-07-22 10:00:00,116.61,117.07,116.61,116.79,281674.0,105.5277,105.944,105.5277,105.6906,281674.0
2016-07-22 10:10:00,116.78,116.91,116.34,116.39,190413.0,105.6815,105.7992,105.2833,105.3286,190413.0
2016-07-22 10:20:00,116.36,117.31,116.34,117.31,133298.0,105.3014,106.1612,105.2833,106.1612,133298.0
2016-07-22 10:30:00,117.3,117.38,117.01,117.3,175516.0,106.1521,106.2245,105.8897,106.1521,175516.0
2016-07-22 10:40:00,117.28,118.24,117.28,118.0,188328.0,106.134,107.0028,106.134,106.7856,188328.0
2016-07-22 10:50:00,117.99,118.08,117.73,117.84,94625.0,106.7765,106.858,106.5412,106.6408,94625.0
2016-07-22 11:00:00,117.84,117.85,116.86,116.97,87602.0,106.6408,106.6498,105.7539,105.8535,87602.0
2016-07-22 11:10:00,116.96,117.03,116.6,116.62,80478.0,105.8444,105.9078,105.5186,105.5367,80478.0
2016-07-22 11:20:00,116.6,116.75,116.55,116.67,64086.0,105.5186,105.6544,105.4734,105.582,64086.0
2016-07-22 11:30:00,116.67,116.7,116.26,116.34,83538.0,105.582,105.6091,105.2109,105.2833,83538.0
2016-07-22 11:40:00,116.34,116.46,116.16,116.25,76666.0,105.2833,105.3919,105.1205,105.2019,76666.0
2016-07-22 11:50:00,116.26,116.6,116.25,116.49,98129.0,105.2109,105.5186,105.2019,105.4191,98129.0
2016-07-22 12:00:00,116.48,116.51,116.23,116.25,65626.0,105.41,105.4372,105.1838,105.2019,65626.0
2016-07-22 12:10:00,116.25,116.25,116.08,116.11,27357.0,105.2019,105.2019,105.0481,105.0752,27357.0
2016-07-22 12:20:00,116.13,116.24,116.07,116.2,31199.0,105.0933,105.1929,105.039,105.1567,31199.0
2016-07-22 12:30:00,116.21,116.3,115.9,115.9,61249.0,105.1657,105.2471,104.8852,104.8852,61249.0
2016-07-22 12:40:00,115.88,115.95,115.78,115.85,38169.0,104.8671,104.9304,104.7766,104.8399,38169.0
2016-07-22 12:50:00,115.86,116.12,115.85,115.9,71783.0,104.849,105.0843,104.8399,104.8852,71783.0
2016-07-22 13:00:00,115.88,115.94,115.82,115.89,34180.0,104.8671,104.9214,104.8128,104.8761,34180.0
2016-07-22 13:10:00,115.88,115.92,115.8,115.81,37483.0,104.8671,104.9033,104.7947,104.8037,37483.0
2016-07-22 13:20:00,115.82,116.04,115.81,115.98,31778.0,104.8128,105.0119,104.8037,104.9576,31778.0
2016-07-22 13:30:00,115.98,116.12,115.98,116.05,49812.0,104.9576,105.0843,104.9576,105.0209,49812.0
2016-07-22 13:40:00,116.05,116.07,115.82,115.89,46492.0,105.0209,105.039,104.8128,104.8761,46492.0
2016-07-22 13:50:00,115.9,116.16,115.88,116.16,52066.0,104.8852,105.1205,104.8671,105.1205,52066.0
2016-07-22 14:00:00,116.15,116.36,116.12,116.35,91898.0,105.1114,105.3014,105.0843,105.2924,91898.0
2016-07-22 14:10:00,116.37,116.79,116.36,116.63,91660.0,105.3105,105.6906,105.3014,105.5458,91660.0
2016-07-22 14:20:00,116.64,116.82,116.55,116.68,63708.0,105.5548,105.7177,105.4734,105.591,63708.0
2016-07-22 14:30:00,116.69,116.73,116.48,116.53,42647.0,105.6001,105.6363,105.41,105.4553,42647.0
2016-07-22 14:40:00,116.53,116.7,116.51,116.65,28114.0,105.4553,105.6091,105.4372,105.5639,28114.0
2016-07-22 14:50:00,116.65,116.91,116.63,116.91,56408.0,105.5639,105.7992,105.5458,105.7992,56408.0
2016-07-22 15:00:00,116.88,116.9,116.62,116.72,58307.0,105.772,105.7901,105.5367,105.6272,58307.0
2016-07-22 15:10:00,116.7,116.89,116.69,116.83,47879.0,105.6091,105.7811,105.6001,105.7268,47879.0
2016-07-22 15:20:00,116.83,116.99,116.82,116.96,57404.0,105.7268,105.8716,105.7177,105.8444,57404.0
2016-07-22 15:30:00,116.94,117.03,116.91,117.02,105286.0,105.8263,105.9078,105.7992,105.8987,105286.0
2016-07-22 15:40:00,117.02,117.04,116.83,116.89,130566.0,105.8987,105.9168,105.7268,105.7811,130566.0
2016-07-22 15:50:00,116.89,117.04,116.79,117.02,227226.0,105.7811,105.9168,105.6906,105.8987,227226.0
2016-07-25 09:30:00,116.82,117.45,116.6,116.8,100403.0,105.7177,106.2879,105.5186,105.6996,100403.0
2016-07-25 09:40:00,116.79,116.79,116.12,116.19,48834.0,105.6906,105.6906,105.0843,105.1476,48834.0
2016-07-25 09:50:00,116.22,116.26,115.63,115.71,54234.0,105.1748,105.2109,104.6408,104.7132,54234.0
2016-07-25 10:00:00,115.8,116.0,115.74,115.85,33870.0,104.7947,104.9757,104.7404,104.8399,33870.0
2016-07-25 10:10:00,115.86,115.96,115.72,115.76,32202.0,104.849,104.9395,104.7223,104.7585,32202.0
2016-07-25 10:20:00,115.77,115.81,115.54,115.78,32169.0,104.7675,104.8037,104.5594,104.7766,32169.0
2016-07-25 10:30:00,115.76,116.0,115.75,115.87,39623.0,104.7585,104.9757,104.7494,104.858,39623.0
2016-07-25 10:40:00,115.86,115.93,115.74,115.74,36926.0,104.849,104.9123,104.7404,104.7404,36926.0
2016-07-25 10:50:00,115.73,115.79,115.66,115.69,30092.0,104.7313,104.7856,104.668,104.6951,30092.0
2016-07-25 11:00:00,115.68,115.7,115.44,115.47,60623.0,104.6861,104.7042,104.4689,104.496,60623.0
2016-07-25 11:10:00,115.46,115.56,115.41,115.5,22806.0,104.487,104.5775,104.4417,104.5232,22806.0
2016-07-25 11:20:00,115.49,115.55,115.36,115.44,66019.0,104.5141,104.5684,104.3965,104.4689,66019.0
2016-07-25 11:30:00,115.43,115.44,115.16,115.32,50269.0,104.4598,104.4689,104.2155,104.3603,50269.0
2016-07-25 11:40:00,115.33,115.36,115.1,115.1,37076.0,104.3693,104.3965,104.1612,104.1612,37076.0
2016-07-25 11:50:00,115.1,115.23,114.97,115.03,57222.0,104.1612,104.2788,104.0435,104.0978,57222.0
2016-07-25 12:00:00,115.03,115.2,114.96,115.07,57176.0,104.0978,104.2517,104.0345,104.134,57176.0
2016-07-25 12:10:00,115.09,115.12,115.03,115.08,19141.0,104.1521,104.1793,104.0978,104.1431,19141.0
2016-07-25 12:20:00,115.08,115.27,115.05,115.27,31870.0,104.1431,104.315,104.1159,104.315,31870.0
2016-07-25 12:30:00,115.27,115.4,115.24,115.36,36647.0,104.315,104.4327,104.2879,104.3965,36647.0
2016-07-25 12:40:00,115.35,115.49,115.35,115.49,47231.0,104.3874,104.5141,104.3874,104.5141,47231.0
2016-07-25 12:50:00,115.53,115.65,115.53,115.62,20774.0,104.5503,104.6589,104.5503,104.6318,20774.0
2016-07-25 13:00:00,115.61,115.61,115.43,115.45,34696.0,104.6227,104.6227,104.4598,104.4779,34696.0
2016-07-25 13:10:00,115.45,115.46,115.25,115.36,59222.0,104.4779,104.487,104.2969,104.3965,59222.0
2016-07-25 13:20:00,115.35,115.56,115.34,115.49,21907.0,104.3874,104.5775,104.3784,104.5141,21907.0
2016-07-25 13:30:00,115.5,115.65,115.48,115.65,14333.0,104.5232,104.6589,104.5051,104.6589,14333.0
2016-07-25 13:40:00,115.65,115.68,115.55,115.57,17202.0,104.6589,104.6861,104.5684,104.5865,17202.0
2016-07-25 13:50:00,115.57,115.81,115.57,115.71,25461.0,104.5865,104.8037,104.5865,104.7132,25461.0
2016-07-25 14:00:00,115.7,115.88,115.66,115.88,21206.0,104.7042,104.8671,104.668,104.8671,21206.0
2016-07-25 14:10:00,115.86,115.88,115.69,115.69,19774.0,104.849,104.8671,104.6951,104.6951,19774.0
2016-07-25 14:20:00,115.7,115.76,115.58,115.61,17875.0,104.7042,104.7585,104.5956,104.6227,17875.0
2016-07-25 14:30:00,115.62,115.68,115.57,115.61,21647.0,104.6318,104.6861,104.5865,104.6227,21647.0
2016-07-25 14:40:00,115.61,115.66,115.58,115.6,17110.0,104.6227,104.668,104.5956,104.6137,17110.0
2016-07-25 14:50:00,115.62,115.66,115.51,115.57,22366.0,104.6318,104.668,104.5322,104.5865,22366.0
2016-07-25 15:00:00,115.55,115.65,115.52,115.52,26883.0,104.5684,104.6589,104.5413,104.5413,26883.0
2016-07-25 15:10:00,115.53,115.57,115.52,115.53,19032.0,104.5503,104.5865,104.5413,104.5503,19032.0
2016-07-25 15:20:00,115.53,115.69,115.53,115.64,25390.0,104.5503,104.6951,104.5503,104.6499,25390.0
2016-07-25 15:30:00,115.65,115.82,115.64,115.8,40934.0,104.6589,104.8128,104.6499,104.7947,40934.0
2016-07-25 15:40:00,115.8,115.82,115.71,115.8,65527.0,104.7947,104.8128,104.7132,104.7947,65527.0
2016-07-25 15:50:00,115.8,115.94,115.73,115.94,195441.0,104.7947,104.9214,104.7313,104.9214,195441.0
2016-07-26 09:30:00,115.8,116.49,115.8,116.49,53394.0,104.7947,105.4191,104.7947,105.4191,53394.0
2016-07-26 09:40:00,116.44,116.68,116.42,116.52,41622.0,105.3738,105.591,105.3557,105.4462,41622.0
2016-07-26 09:50:00,116.52,116.53,116.2,116.24,36688.0,105.4462,105.4553,105.1567,105.1929,36688.0
2016-07-26 10:00:00,116.25,116.31,115.93,115.99,36055.0,105.2019,105.2562,104.9123,104.9666,36055.0
2016-07-26 10:10:00,116.0,116.05,115.88,115.92,31873.0,104.9757,105.0209,104.8671,104.9033,31873.0
2016-07-26 10:20:00,115.92,116.01,115.9,115.95,21005.0,104.9033,104.9847,104.8852,104.9304,21005.0
2016-07-26 10:30:00,115.97,115.97,115.82,115.85,21350.0,104.9485,104.9485,104.8128,104.8399,21350.0
2016-07-26 10:40:00,115.84,115.84,115.57,115.57,19361.0,104.8309,104.8309,104.5865,104.5865,19361.0
2016-07-26 10:50:00,115.59,115.75,115.42,115.44,27893.0,104.6046,104.7494,104.4508,104.4689,27893.0
2016-07-26 11:00:00,115.42,115.6,115.36,115.4,26310.0,104.4508,104.6137,104.3965,104.4327,26310.0
2016-07-26 11:10:00,115.39,115.52,115.3,115.5,18013.0,104.4236,104.5413,104.3422,104.5232,18013.0
2016-07-26 11:20:00,115.47,115.58,115.34,115.44,37544.0,104.496,104.5956,104.3784,104.4689,37544.0
2016-07-26 11:30:00,115.49,115.62,115.4,115.58,23230.0,104.5141,104.6318,104.4327,104.5956,23230.0
2016-07-26 11:40:00,115.59,115.7,115.56,115.69,13700.0,104.6046,104.7042,104.5775,104.6951,13700.0
2016-07-26 11:50:00,115.7,115.93,115.7,115.86,27129.0,104.7042,104.9123,104.7042,104.849,27129.0
2016-07-26 12:00:00,115.88,116.0,115.83,115.99,41892.0,104.8671,104.9757,104.8218,104.9666,41892.0
2016-07-26 12:10:00,115.99,116.09,115.95,116.05,38796.0,104.9666,105.0571,104.9304,105.0209,38796.0
2016-07-26 12:20:00,116.06,116.15,116.04,116.04,29878.0,105.03,105.1114,105.0119,105.0119,29878.0
2016-07-26 12:30:00,116.06,116.14,115.99,116.1,28920.0,105.03,105.1024,104.9666,105.0662,28920.0
2016-07-26 12:40:00,116.13,116.13,115.98,116.0,12005.0,105.0933,105.0933,104.9576,104.9757,12005.0
2016-07-26 12:50:00,116.0,116.02,115.93,116.01,18262.0,104.9757,104.9938,104.9123,104.9847,18262.0
2016-07-26 13:00:00,116.01,116.06,115.94,116.05,21787.0,104.9847,105.03,104.9214,105.0209,21787.0
2016-07-26 13:10:00,116.03,116.03,115.96,116.0,21286.0,105.0028,105.0028,104.9395,104.9757,21286.0
2016-07-26 13:20:00,115.98,115.98,115.76,115.84,14204.0,104.9576,104.9576,104.7585,104.8309,14204.0
2016-07-26 13:30:00,115.84,116.04,115.82,116.04,31267.0,104.8309,105.0119,104.8128,105.0119,31267.0
2016-07-26 13:40:00,116.03,116.07,115.98,116.04,27821.0,105.0028,105.039,104.9576,105.0119,27821.0
2016-07-26 13:50:00,116.02,116.03,115.96,115.97,20098.0,104.9938,105.0028,104.9395,104.9485,20098.0
2016-07-26 14:00:00,115.98,116.08,115.93,116.01,44228.0,104.9576,105.0481,104.9123,104.9847,44228.0
2016-07-26 14:10:00,116.0,116.01,115.94,115.98,32931.0,104.9757,104.9847,104.9214,104.9576,32931.0
2016-07-26 14:20:00,115.97,116.05,115.93,115.95,27829.0,104.9485,105.0209,104.9123,104.9304,27829.0
2016-07-26 14:30:00,115.95,116.16,115.94,116.09,32640.0,104.9304,105.1205,104.9214,105.0571,32640.0
2016-07-26 14:40:00,116.1,116.17,116.08,116.1,25834.0,105.0662,105.1295,105.0481,105.0662,25834.0
2016-07-26 14:50:00,116.1,116.19,116.05,116.07,24417.0,105.0662,105.1476,105.0209,105.039,24417.0
2016-07-26 15:00:00,116.05,116.23,116.04,116.21,33256.0,105.0209,105.1838,105.0119,105.1657,33256.0
2016-07-26 15:10:00,116.22,116.27,116.15,116.15,45883.0,105.1748,105.22,105.1114,105.1114,45883.0
2016-07-26 15:20:00,116.15,116.38,116.13,116.35,49720.0,105.1114,105.3195,105.0933,105.2924,49720.0
2016-07-26 15:30:00,116.37,116.56,116.37,116.54,86546.0,105.3105,105.4824,105.3105,105.4643,86546.0
2016-07-26 15:40:00,116.55,116.56,116.46,116.51,74645.0,105.4734,105.4824,105.3919,105.4372,74645.0
2016-07-26 15:50:00,116.51,116.51,116.38,116.45,131302.0,105.4372,105.4372,105.3195,105.3829,131302.0
2016-07-27 09:30:00,116.18,116.36,115.8,115.81,33196.0,105.1386,105.3014,104.7947,104.8037,33196.0
2016-07-27 09:40:00,115.83,115.85,115.53,115.53,25789.0,104.8218,104.8399,104.5503,104.5503,25789.0
2016-07-27 09:50:00,115.51,115.59,115.19,115.2,22358.0,104.5322,104.6046,104.2426,104.2517,22358.0
2016-07-27 10:00:00,115.24,115.27,115.03,115.03,38870.0,104.2879,104.315,104.0978,104.0978,38870.0
2016-07-27 10:10:00,115.08,115.19,115.05,115.1,20468.0,104.1431,104.2426,104.1159,104.1612,20468.0
2016-07-27 10:20:00,115.09,115.1,114.77,114.77,29670.0,104.1521,104.1612,103.8626,103.8626,29670.0
2016-07-27 10:30:00,114.78,114.89,114.69,114.79,35287.0,103.8716,103.9712,103.7902,103.8807,35287.0
2016-07-27 10:40:00,114.77,114.79,114.67,114.74,35011.0,103.8626,103.8807,103.7721,103.8354,35011.0
2016-07-27 10:50:00,114.76,114.87,114.71,114.8,34882.0,103.8535,103.9531,103.8083,103.8897,34882.0
2016-07-27 11:00:00,114.82,114.95,114.75,114.75,27444.0,103.9078,104.0254,103.8445,103.8445,27444.0
2016-07-27 11:10:00,114.72,114.84,114.68,114.83,14317.0,103.8173,103.9259,103.7811,103.9169,14317.0
2016-07-27 11:20:00,114.83,115.17,114.82,115.11,27798.0,103.9169,104.2245,103.9078,104.1702,27798.0
2016-07-27 11:30:00,115.12,115.16,115.0,115.0,16202.0,104.1793,104.2155,104.0707,104.0707,16202.0
2016-07-27 11:40:00,114.99,115.0,114.77,114.85,12801.0,104.0616,104.0707,103.8626,103.935,12801.0
2016-07-27 11:50:00,114.85,114.87,114.6,114.63,26176.0,103.935,103.9531,103.7087,103.7359,26176.0
2016-07-27 12:00:00,114.62,114.66,114.59,114.63,17309.0,103.7268,103.763,103.6997,103.7359,17309.0
2016-07-27 12:10:00,114.64,114.72,114.56,114.6,17829.0,103.7449,103.8173,103.6725,103.7087,17829.0
2016-07-27 12:20:00,114.61,114.63,114.47,114.5,40770.0,103.7178,103.7359,103.5911,103.6182,40770.0
2016-07-27 12:30:00,114.51,114.7,114.49,114.64,12439.0,103.6273,103.7992,103.6092,103.7449,12439.0
2016-07-27 12:40:00,114.65,114.69,114.52,114.56,8365.0,103.754,103.7902,103.6363,103.6725,8365.0
2016-07-27 12:50:00,114.56,114.6,114.45,114.56,15897.0,103.6725,103.7087,103.573,103.6725,15897.0
2016-07-27 13:00:00,114.59,114.72,114.58,114.72,8585.0,103.6997,103.8173,103.6906,103.8173,8585.0
2016-07-27 13:10:00,114.7,114.7,114.61,114.62,11238.0,103.7992,103.7992,103.7178,103.7268,11238.0
2016-07-27 13:20:00,114.61,114.67,114.6,114.62,11350.0,103.7178,103.7721,103.7087,103.7268,11350.0
2016-07-27 13:30:00,114.63,114.71,114.57,114.62,13495.0,103.7359,103.8083,103.6816,103.7268,13495.0
2016-07-27 13:40:00,114.61,114.82,114.61,114.8,12355.0,103.7178,103.9078,103.7178,103.8897,12355.0
2016-07-27 13:50:00,114.8,114.82,114.71,114.81,21301.0,103.8897,103.9078,103.8083,103.8988,21301.0
2016-07-27 14:00:00,114.81,114.96,114.51,114.82,39367.0,103.8988,104.0345,103.6273,103.9078,39367.0
2016-07-27 14:10:00,114.85,115.23,114.79,115.12,32959.0,103.935,104.2788,103.8807,104.1793,32959.0
2016-07-27 14:20:00,115.09,115.15,114.87,114.87,11504.0,104.1521,104.2064,103.9531,103.9531,11504.0
2016-07-27 14:30:00,114.87,114.95,114.87,114.91,18030.0,103.9531,104.0254,103.9531,103.9892,18030.0
2016-07-27 14:40:00,114.92,114.97,114.85,114.91,16729.0,103.9983,104.0435,103.935,103.9892,16729.0
2016-07-27 14:50:00,114.9,114.95,114.86,114.9,15529.0,103.9802,104.0254,103.944,103.9802,15529.0
2016-07-27 15:00:00,114.91,115.1,114.9,115.01,24379.0,103.9892,104.1612,103.9802,104.0797,24379.0
2016-07-27 15:10:00,115.0,115.12,114.96,115.08,22685.0,104.0707,104.1793,104.0345,104.1431,22685.0
2016-07-27 15:20:00,115.07,115.09,114.97,115.02,33484.0,104.134,104.1521,104.0435,104.0888,33484.0
2016-07-27 15:30:00,115.0,115.06,114.97,115.04,37267.0,104.0707,104.125,104.0435,104.1069,37267.0
2016-07-27 15:40:00,115.04,115.1,114.81,114.84,74328.0,104.1069,104.1612,103.8988,103.9259,74328.0
2016-07-27 15:50:00,114.83,114.86,114.76,114.86,92179.0,103.9169,103.944,103.8535,103.944,92179.0
2016-07-28 09:30:00,114.85,116.16,114.78,115.41,63393.0,103.935,105.1205,103.8716,104.4417,63393.0
2016-07-28 09:40:00,115.4,115.78,115.33,115.42,23538.0,104.4327,104.7766,104.3693,104.4508,23538.0
2016-07-28 09:50:00,115.43,115.71,115.41,115.49,45042.0,104.4598,104.7132,104.4417,104.5141,45042.0
2016-07-28 10:00:00,115.5,115.53,115.1,115.1,19369.0,104.5232,104.5503,104.1612,104.1612,19369.0
2016-07-28 10:10:00,115.1,115.11,114.5,114.64,32789.0,104.1612,104.1702,103.6182,103.7449,32789.0
2016-07-28 10:20:00,114.63,114.79,114.4,114.46,45956.0,103.7359,103.8807,103.5277,103.582,45956.0
2016-07-28 10:30:00,114.52,114.57,114.39,114.57,17003.0,103.6363,103.6816,103.5187,103.6816,17003.0
2016-07-28 10:40:00,114.53,114.86,114.53,114.75,40484.0,103.6454,103.944,103.6454,103.8445,40484.0
2016-07-28 10:50:00,114.79,114.79,114.58,114.62,12427.0,103.8807,103.8807,103.6906,103.7268,12427.0
2016-07-28 11:00:00,114.63,114.64,114.48,114.51,12554.0,103.7359,103.7449,103.6001,103.6273,12554.0
2016-07-28 11:10:00,114.52,114.75,114.48,114.73,16725.0,103.6363,103.8445,103.6001,103.8264,16725.0
2016-07-28 11:20:00,114.73,114.94,114.72,114.81,20307.0,103.8264,104.0164,103.8173,103.8988,20307.0
2016-07-28 11:30:00,114.83,114.83,114.61,114.68,16001.0,103.9169,103.9169,103.7178,103.7811,16001.0
2016-07-28 11:40:00,114.69,114.84,114.66,114.83,9236.0,103.7902,103.9259,103.763,103.9169,9236.0
2016-07-28 11:50:00,114.81,114.95,114.8,114.92,9150.0,103.8988,104.0254,103.8897,103.9983,9150.0
2016-07-28 12:00:00,114.92,114.92,114.8,114.87,10557.0,103.9983,103.9983,103.8897,103.9531,10557.0
2016-07-28 12:10:00,114.87,115.02,114.86,114.95,13398.0,103.9531,104.0888,103.944,104.0254,13398.0
2016-07-28 12:20:00,114.93,114.93,114.77,114.79,9611.0,104.0073,104.0073,103.8626,103.8807,9611.0
2016-07-28 12:30:00,114.79,114.8,114.71,114.71,8806.0,103.8807,103.8897,103.8083,103.8083,8806.0
2016-07-28 12:40:00,114.72,114.75,114.7,114.71,6390.0,103.8173,103.8445,103.7992,103.8083,6390.0
2016-07-28 12:50:00,114.73,114.78,114.7,114.74,8355.0,103.8264,103.8716,103.7992,103.8354,8355.0
2016-07-28 13:00:00,114.76,114.83,114.73,114.79,8263.0,103.8535,103.9169,103.8264,103.8807,8263.0
2016-07-28 13:10:00,114.79,114.85,114.79,114.81,14104.0,103.8807,103.935,103.8807,103.8988,14104.0
2016-07-28 13:20:00,114.78,114.81,114.74,114.81,5704.0,103.8716,103.8988,103.8354,103.8988,5704.0
2016-07-28 13:30:00,114.81,114.82,114.71,114.79,14200.0,103.8988,103.9078,103.8083,103.8807,14200.0
2016-07-28 13:40:00,114.78,114.87,114.78,114.84,8466.0,103.8716,103.9531,103.8716,103.9259,8466.0
2016-07-28 13:50:00,114.84,114.98,114.84,114.98,11133.0,103.9259,104.0526,103.9259,104.0526,11133.0
2016-07-28 14:00:00,115.01,115.03,114.91,114.91,11698.0,104.0797,104.0978,103.9892,103.9892,11698.0
2016-07-28 14:10:00,114.91,114.93,114.84,114.86,10771.0,103.9892,104.0073,103.9259,103.944,10771.0
2016-07-28 14:20:00,114.87,114.99,114.86,114.95,11529.0,103.9531,104.0616,103.944,104.0254,11529.0
2016-07-28 14:30:00,114.95,115.18,114.95,115.11,15743.0,104.0254,104.2336,104.0254,104.1702,15743.0
2016-07-28 14:40:00,115.11,115.26,115.1,115.21,20613.0,104.1702,104.306,104.1612,104.2607,20613.0
2016-07-28 14:50:00,115.21,115.23,115.13,115.16,16425.0,104.2607,104.2788,104.1883,104.2155,16425.0
2016-07-28 15:00:00,115.19,115.26,115.16,115.18,17222.0,104.2426,104.306,104.2155,104.2336,17222.0
2016-07-28 15:10:00,115.18,115.27,115.18,115.23,20104.0,104.2336,104.315,104.2336,104.2788,20104.0
2016-07-28 15:20:00,115.24,115.26,115.14,115.17,20058.0,104.2879,104.306,104.1974,104.2245,20058.0
2016-07-28 15:30:00,115.17,115.17,115.1,115.16,37864.0,104.2245,104.2245,104.1612,104.2155,37864.0
2016-07-28 15:40:00,115.15,115.21,115.12,115.18,47173.0,104.2064,104.2607,104.1793,104.2336,47173.0
2016-07-28 15:50:00,115.18,115.18,114.94,114.96,114655.0,104.2336,104.2336,104.0164,104.0345,114655.0
2016-07-29 09:30:00,114.97,115.48,114.97,115.37,29816.0,104.0435,104.5051,104.0435,104.4055,29816.0
2016-07-29 09:40:00,115.35,115.37,115.14,115.34,12289.0,104.3874,104.4055,104.1974,104.3784,12289.0
2016-07-29 09:50:00,115.33,115.56,115.28,115.56,15823.0,104.3693,104.5775,104.3241,104.5775,15823.0
2016-07-29 10:00:00,115.52,115.56,115.08,115.26,40004.0,104.5413,104.5775,104.1431,104.306,40004.0
2016-07-29 10:10:00,115.24,115.47,115.23,115.46,31531.0,104.2879,104.496,104.2788,104.487,31531.0
2016-07-29 10:20:00,115.47,115.67,115.43,115.6,37235.0,104.496,104.677,104.4598,104.6137,37235.0
2016-07-29 10:30:00,115.61,115.79,115.53,115.79,25365.0,104.6227,104.7856,104.5503,104.7856,25365.0
2016-07-29 10:40:00,115.79,115.85,115.65,115.78,18593.0,104.7856,104.8399,104.6589,104.7766,18593.0
2016-07-29 10:50:00,115.78,116.0,115.78,115.89,16388.0,104.7766,104.9757,104.7766,104.8761,16388.0
2016-07-29 11:00:00,115.92,116.0,115.91,115.91,44495.0,104.9033,104.9757,104.8942,104.8942,44495.0
2016-07-29 11:10:00,115.9,116.08,115.88,116.08,35823.0,104.8852,105.0481,104.8671,105.0481,35823.0
2016-07-29 11:20:00,116.1,116.36,116.09,116.36,24833.0,105.0662,105.3014,105.0571,105.3014,24833.0
2016-07-29 11:30:00,116.35,116.62,116.33,116.61,36651.0,105.2924,105.5367,105.2743,105.5277,36651.0
2016-07-29 11:40:00,116.59,116.6,116.44,116.44,33627.0,105.5096,105.5186,105.3738,105.3738,33627.0
2016-07-29 11:50:00,116.45,116.48,116.35,116.42,17961.0,105.3829,105.41,105.2924,105.3557,17961.0
2016-07-29 12:00:00,116.43,116.53,116.39,116.49,15303.0,105.3648,105.4553,105.3286,105.4191,15303.0
2016-07-29 12:10:00,116.49,116.49,116.34,116.36,17115.0,105.4191,105.4191,105.2833,105.3014,17115.0
2016-07-29 12:20:00,116.36,116.47,116.34,116.44,15035.0,105.3014,105.401,105.2833,105.3738,15035.0
2016-07-29 12:30:00,116.43,116.47,116.42,116.44,12261.0,105.3648,105.401,105.3557,105.3738,12261.0
2016-07-29 12:40:00,116.44,116.44,116.22,116.24,14012.0,105.3738,105.3738,105.1748,105.1929,14012.0
2016-07-29 12:50:00,116.25,116.41,116.25,116.37,17985.0,105.2019,105.3467,105.2019,105.3105,17985.0
2016-07-29 13:00:00,116.35,116.36,116.28,116.29,20335.0,105.2924,105.3014,105.229,105.2381,20335.0
2016-07-29 13:10:00,116.29,116.32,116.27,116.3,19297.0,105.2381,105.2652,105.22,105.2471,19297.0
2016-07-29 13:20:00,116.3,116.35,116.3,116.34,12159.0,105.2471,105.2924,105.2471,105.2833,12159.0
2016-07-29 13:30:00,116.35,116.35,116.28,116.28,13733.0,105.2924,105.2924,105.229,105.229,13733.0
2016-07-29 13:40:00,116.29,116.3,116.22,116.26,8121.0,105.2381,105.2471,105.1748,105.2109,8121.0
2016-07-29 13:50:00,116.27,116.34,116.26,116.31,10919.0,105.22,105.2833,105.2109,105.2562,10919.0
2016-07-29 14:00:00,116.32,116.35,116.29,116.34,15576.0,105.2652,105.2924,105.2381,105.2833,15576.0
2016-07-29 14:10:00,116.34,116.41,116.32,116.34,17267.0,105.2833,105.3467,105.2652,105.2833,17267.0
2016-07-29 14:20:00,116.34,116.51,116.33,116.5,25580.0,105.2833,105.4372,105.2743,105.4281,25580.0
2016-07-29 14:30:00,116.5,116.52,116.23,116.23,13359.0,105.4281,105.4462,105.1838,105.1838,13359.0
2016-07-29 14:40:00,116.23,116.29,116.19,116.28,15338.0,105.1838,105.2381,105.1476,105.229,15338.0
2016-07-29 14:50:00,116.28,116.42,116.27,116.39,21236.0,105.229,105.3557,105.22,105.3286,21236.0
2016-07-29 15:00:00,116.4,116.4,116.17,116.22,47554.0,105.3376,105.3376,105.1295,105.1748,47554.0
2016-07-29 15:10:00,116.21,116.25,116.17,116.2,49627.0,105.1657,105.2019,105.1295,105.1567,49627.0
2016-07-29 15:20:00,116.2,116.3,116.18,116.22,31404.0,105.1567,105.2471,105.1386,105.1748,31404.0
2016-07-29 15:30:00,116.23,116.26,116.18,116.21,52201.0,105.1838,105.2109,105.1386,105.1657,52201.0
2016-07-29 15:40:00,116.21,116.57,116.21,116.54,70126.0,105.1657,105.4915,105.1657,105.4643,70126.0
2016-07-29 15:50:00,116.53,116.55,116.28,116.28,80659.0,105.4553,105.4734,105.229,105.229,80659.0
2016-08-01 09:30:00,116.29,116.75,116.21,116.43,34207.0,105.2381,105.6544,105.1657,105.3648,34207.0
2016-08-01 09:40:00,116.37,116.51,116.33,116.33,12114.0,105.3105,105.4372,105.2743,105.2743,12114.0
2016-08-01 09:50:00,116.33,116.56,116.31,116.38,14400.0,105.2743,105.4824,105.2562,105.3195,14400.0
2016-08-01 10:00:00,116.36,116.49,116.36,116.48,25865.0,105.3014,105.4191,105.3014,105.41,25865.0
2016-08-01 10:10:00,116.45,116.62,116.4,116.59,18837.0,105.3829,105.5367,105.3376,105.5096,18837.0
2016-08-01 10:20:00,116.55,116.62,116.53,116.6,12993.0,105.4734,105.5367,105.4553,105.5186,12993.0
2016-08-01 10:30:00,116.62,116.63,116.48,116.48,10416.0,105.5367,105.5458,105.41,105.41,10416.0
2016-08-01 10:40:00,116.51,116.72,116.51,116.72,12077.0,105.4372,105.6272,105.4372,105.6272,12077.0
2016-08-01 10:50:00,116.73,116.98,116.72,116.97,27785.0,105.6363,105.8625,105.6272,105.8535,27785.0
2016-08-01 11:00:00,116.97,117.24,116.94,117.23,43062.0,105.8535,106.0978,105.8263,106.0888,43062.0
2016-08-01 11:10:00,117.23,117.34,117.16,117.32,26924.0,106.0888,106.1883,106.0254,106.1702,26924.0
2016-08-01 11:20:00,117.37,117.65,117.3,117.63,24644.0,106.2155,106.4688,106.1521,106.4507,24644.0
2016-08-01 11:30:00,117.61,117.64,117.41,117.47,15759.0,106.4326,106.4598,106.2517,106.306,15759.0
2016-08-01 11:40:00,117.44,117.5,117.28,117.31,14089.0,106.2788,106.3331,106.134,106.1612,14089.0
2016-08-01 11:50:00,117.29,117.29,117.15,117.25,11694.0,106.1431,106.1431,106.0164,106.1069,11694.0
2016-08-01 12:00:00,117.23,117.27,117.15,117.15,16630.0,106.0888,106.125,106.0164,106.0164,16630.0
2016-08-01 12:10:00,117.13,117.22,117.09,117.12,18726.0,105.9983,106.0797,105.9621,105.9892,18726.0
2016-08-01 12:20:00,117.12,117.2,117.06,117.2,20255.0,105.9892,106.0616,105.9349,106.0616,20255.0
2016-08-01 12:30:00,117.22,117.31,117.16,117.31,13224.0,106.0797,106.1612,106.0254,106.1612,13224.0
2016-08-01 12:40:00,117.31,117.32,117.16,117.28,8212.0,106.1612,106.1702,106.0254,106.134,8212.0
2016-08-01 12:50:00,117.26,117.27,117.16,117.23,7235.0,106.1159,106.125,106.0254,106.0888,7235.0
2016-08-01 13:00:00,117.24,117.28,117.12,117.23,25173.0,106.0978,106.134,105.9892,106.0888,25173.0
2016-08-01 13:10:00,117.21,117.28,117.18,117.2,15379.0,106.0707,106.134,106.0435,106.0616,15379.0
2016-08-01 13:20:00,117.19,117.23,117.14,117.21,10202.0,106.0526,106.0888,106.0073,106.0707,10202.0
2016-08-01 13:30:00,117.23,117.28,117.14,117.14,14178.0,106.0888,106.134,106.0073,106.0073,14178.0
2016-08-01 13:40:00,117.14,117.17,117.04,117.09,13830.0,106.0073,106.0345,105.9168,105.9621,13830.0
2016-08-01 13:50:00,117.1,117.31,117.02,117.29,16863.0,105.9711,106.1612,105.8987,106.1431,16863.0
2016-08-01 14:00:00,117.28,117.32,117.17,117.17,16504.0,106.134,106.1702,106.0345,106.0345,16504.0
2016-08-01 14:10:00,117.17,117.23,117.05,117.13,14819.0,106.0345,106.0888,105.9259,105.9983,14819.0
2016-08-01 14:20:00,117.14,117.22,117.0,117.01,16272.0,106.0073,106.0797,105.8806,105.8897,16272.0
2016-08-01 14:30:00,117.02,117.11,117.01,117.04,15810.0,105.8987,105.9802,105.8897,105.9168,15810.0
2016-08-01 14:40:00,117.02,117.06,116.96,117.06,14429.0,105.8987,105.9349,105.8444,105.9349,14429.0
2016-08-01 14:50:00,117.05,117.06,116.92,117.02,19533.0,105.9259,105.9349,105.8082,105.8987,19533.0
2016-08-01 15:00:00,117.01,117.07,116.97,117.01,13939.0,105.8897,105.944,105.8535,105.8897,13939.0
2016-08-01 15:10:00,117.0,117.13,116.87,116.89,18688.0,105.8806,105.9983,105.763,105.7811,18688.0
2016-08-01 15:20:00,116.88,116.88,116.75,116.78,27727.0,105.772,105.772,105.6544,105.6815,27727.0
2016-08-01 15:30:00,116.78,116.97,116.77,116.96,24519.0,105.6815,105.8535,105.6725,105.8444,24519.0
2016-08-01 15:40:00,116.96,117.1,116.94,116.97,35984.0,105.8444,105.9711,105.8263,105.8535,35984.0
2016-08-01 15:50:00,116.97,117.01,116.81,116.99,73431.0,105.8535,105.8897,105.7087,105.8716,73431.0
2016-08-02 09:30:00,116.75,116.87,116.56,116.56,21382.0,105.6544,105.763,105.4824,105.4824,21382.0
2016-08-02 09:40:00,116.54,116.64,116.3,116.34,11345.0,105.4643,105.5548,105.2471,105.2833,11345.0
2016-08-02 09:50:00,116.38,116.58,116.38,116.57,11587.0,105.3195,105.5005,105.3195,105.4915,11587.0
2016-08-02 10:00:00,116.57,116.57,116.3,116.34,7945.0,105.4915,105.4915,105.2471,105.2833,7945.0
2016-08-02 10:10:00,116.33,116.33,115.99,116.0,10923.0,105.2743,105.2743,104.9666,104.9757,10923.0
2016-08-02 10:20:00,116.02,116.11,115.99,116.03,9217.0,104.9938,105.0752,104.9666,105.0028,9217.0
2016-08-02 10:30:00,116.05,116.08,115.93,115.97,11574.0,105.0209,105.0481,104.9123,104.9485,11574.0
2016-08-02 10:40:00,115.96,115.98,115.7,115.7,25654.0,104.9395,104.9576,104.7042,104.7042,25654.0
2016-08-02 10:50:00,115.73,115.74,115.56,115.58,19769.0,104.7313,104.7404,104.5775,104.5956,19769.0
2016-08-02 11:00:00,115.61,115.78,115.54,115.7,24215.0,104.6227,104.7766,104.5594,104.7042,24215.0
2016-08-02 11:10:00,115.72,115.81,115.64,115.64,17223.0,104.7223,104.8037,104.6499,104.6499,17223.0
2016-08-02 11:20:00,115.62,115.95,115.61,115.71,18057.0,104.6318,104.9304,104.6227,104.7132,18057.0
2016-08-02 11:30:00,115.72,115.91,115.69,115.74,15561.0,104.7223,104.8942,104.6951,104.7404,15561.0
2016-08-02 11:40:00,115.75,115.8,115.64,115.79,9633.0,104.7494,104.7947,104.6499,104.7856,9633.0
2016-08-02 11:50:00,115.79,115.8,115.55,115.56,9450.0,104.7856,104.7947,104.5684,104.5775,9450.0
2016-08-02 12:00:00,115.59,115.66,115.5,115.64,11415.0,104.6046,104.668,104.5232,104.6499,11415.0
2016-08-02 12:10:00,115.65,115.78,115.64,115.77,18400.0,104.6589,104.7766,104.6499,104.7675,18400.0
2016-08-02 12:20:00,115.74,115.79,115.62,115.62,3700.0,104.7404,104.7856,104.6318,104.6318,3700.0
2016-08-02 12:30:00,115.62,115.72,115.56,115.67,7182.0,104.6318,104.7223,104.5775,104.677,7182.0
2016-08-02 12:40:00,115.71,115.75,115.69,115.75,4627.0,104.7132,104.7494,104.6951,104.7494,4627.0
2016-08-02 12:50:00,115.69,115.69,115.41,115.42,6583.0,104.6951,104.6951,104.4417,104.4508,6583.0
2016-08-02 13:00:00,115.44,115.49,115.32,115.32,22881.0,104.4689,104.5141,104.3603,104.3603,22881.0
2016-08-02 13:10:00,115.34,115.44,115.3,115.31,20564.0,104.3784,104.4689,104.3422,104.3512,20564.0
2016-08-02 13:20:00,115.31,115.46,115.28,115.46,8830.0,104.3512,104.487,104.3241,104.487,8830.0
2016-08-02 13:30:00,115.47,115.57,115.36,115.36,17440.0,104.496,104.5865,104.3965,104.3965,17440.0
2016-08-02 13:40:00,115.34,115.4,115.3,115.33,14163.0,104.3784,104.4327,104.3422,104.3693,14163.0
2016-08-02 13:50:00,115.36,115.42,115.31,115.34,17483.0,104.3965,104.4508,104.3512,104.3784,17483.0
2016-08-02 14:00:00,115.35,115.53,115.33,115.53,22573.0,104.3874,104.5503,104.3693,104.5503,22573.0
2016-08-02 14:10:00,115.53,115.53,115.47,115.5,17190.0,104.5503,104.5503,104.496,104.5232,17190.0
2016-08-02 14:20:00,115.5,115.71,115.48,115.63,53718.0,104.5232,104.7132,104.5051,104.6408,53718.0
2016-08-02 14:30:00,115.63,115.71,115.59,115.63,17261.0,104.6408,104.7132,104.6046,104.6408,17261.0
2016-08-02 14:40:00,115.64,115.8,115.63,115.8,21428.0,104.6499,104.7947,104.6408,104.7947,21428.0
2016-08-02 14:50:00,115.79,115.79,115.61,115.62,11291.0,104.7856,104.7856,104.6227,104.6318,11291.0
2016-08-02 15:00:00,115.62,115.78,115.62,115.73,16315.0,104.6318,104.7766,104.6318,104.7313,16315.0
2016-08-02 15:10:00,115.73,115.73,115.6,115.66,12793.0,104.7313,104.7313,104.6137,104.668,12793.0
2016-08-02 15:20:00,115.65,115.69,115.59,115.61,19470.0,104.6589,104.6951,104.6046,104.6227,19470.0
2016-08-02 15:30:00,115.6,115.82,115.6,115.8,31096.0,104.6137,104.8128,104.6137,104.7947,31096.0
2016-08-02 15:40:00,115.81,115.89,115.72,115.81,40825.0,104.8037,104.8761,104.7223,104.8037,40825.0
2016-08-02 15:50:00,115.81,115.82,115.64,115.71,71842.0,104.8037,104.8128,104.6499,104.7132,71842.0
2016-08-03 09:30:00,115.88,115.97,115.25,115.26,16561.0,104.8671,104.9485,104.2969,104.306,16561.0
2016-08-03 09:40:00,115.37,115.76,115.37,115.76,8700.0,104.4055,104.7585,104.4055,104.7585,8700.0
2016-08-03 09:50:00,115.73,115.75,115.32,115.38,8305.0,104.7313,104.7494,104.3603,104.4146,8305.0
2016-08-03 10:00:00,115.37,115.37,115.05,115.09,14187.0,104.4055,104.4055,104.1159,104.1521,14187.0
2016-08-03 10:10:00,115.07,115.26,115.06,115.17,4105.0,104.134,104.306,104.125,104.2245,4105.0
2016-08-03 10:20:00,115.22,115.36,115.21,115.24,9977.0,104.2698,104.3965,104.2607,104.2879,9977.0
2016-08-03 10:30:00,115.19,115.39,115.15,115.32,18591.0,104.2426,104.4236,104.2064,104.3603,18591.0
2016-08-03 10:40:00,115.34,115.46,115.34,115.38,9503.0,104.3784,104.487,104.3784,104.4146,9503.0
2016-08-03 10:50:00,115.39,115.44,115.15,115.28,10088.0,104.4236,104.4689,104.2064,104.3241,10088.0
2016-08-03 11:00:00,115.29,115.42,115.22,115.32,15953.0,104.3331,104.4508,104.2698,104.3603,15953.0
2016-08-03 11:10:00,115.29,115.29,115.04,115.09,21309.0,104.3331,104.3331,104.1069,104.1521,21309.0
2016-08-03 11:20:00,115.1,115.24,115.1,115.1,10702.0,104.1612,104.2879,104.1612,104.1612,10702.0
2016-08-03 11:30:00,115.08,115.12,114.92,114.98,15804.0,104.1431,104.1793,103.9983,104.0526,15804.0
2016-08-03 11:40:00,114.99,114.99,114.68,114.81,18479.0,104.0616,104.0616,103.7811,103.8988,18479.0
2016-08-03 11:50:00,114.77,114.89,114.73,114.84,10651.0,103.8626,103.9712,103.8264,103.9259,10651.0
2016-08-03 12:00:00,114.83,114.91,114.79,114.85,10390.0,103.9169,103.9892,103.8807,103.935,10390.0
2016-08-03 12:10:00,114.85,114.95,114.77,114.87,10717.0,103.935,104.0254,103.8626,103.9531,10717.0
2016-08-03 12:20:00,114.86,114.93,114.78,114.84,23056.0,103.944,104.0073,103.8716,103.9259,23056.0
2016-08-03 12:30:00,114.85,114.9,114.76,114.9,9090.0,103.935,103.9802,103.8535,103.9802,9090.0
2016-08-03 12:40:00,114.9,114.99,114.89,114.91,24885.0,103.9802,104.0616,103.9712,103.9892,24885.0
2016-08-03 12:50:00,114.91,115.04,114.89,115.0,34058.0,103.9892,104.1069,103.9712,104.0707,34058.0
2016-08-03 13:00:00,114.99,115.0,114.89,114.89,13812.0,104.0616,104.0707,103.9712,103.9712,13812.0
2016-08-03 13:10:00,114.86,114.96,114.76,114.78,38885.0,103.944,104.0345,103.8535,103.8716,38885.0
2016-08-03 13:20:00,114.78,114.8,114.65,114.68,18517.0,103.8716,103.8897,103.754,103.7811,18517.0
2016-08-03 13:30:00,114.66,114.76,114.64,114.71,12339.0,103.763,103.8535,103.7449,103.8083,12339.0
2016-08-03 13:40:00,114.7,114.76,114.59,114.68,26317.0,103.7992,103.8535,103.6997,103.7811,26317.0
2016-08-03 13:50:00,114.7,114.74,114.63,114.68,11538.0,103.7992,103.8354,103.7359,103.7811,11538.0
2016-08-03 14:00:00,114.68,114.77,114.68,114.73,11869.0,103.7811,103.8626,103.7811,103.8264,11869.0
2016-08-03 14:10:00,114.72,114.78,114.58,114.62,14430.0,103.8173,103.8716,103.6906,103.7268,14430.0
2016-08-03 14:20:00,114.63,114.7,114.54,114.55,12889.0,103.7359,103.7992,103.6544,103.6635,12889.0
2016-08-03 14:30:00,114.56,114.63,114.54,114.57,9231.0,103.6725,103.7359,103.6544,103.6816,9231.0
2016-08-03 14:40:00,114.57,114.68,114.57,114.67,10703.0,103.6816,103.7811,103.6816,103.7721,10703.0
2016-08-03 14:50:00,114.66,114.75,114.66,114.67,11973.0,103.763,103.8445,103.763,103.7721,11973.0
2016-08-03 15:00:00,114.67,114.76,114.62,114.69,22930.0,103.7721,103.8535,103.7268,103.7902,22930.0
2016-08-03 15:10:00,114.69,114.7,114.6,114.67,50666.0,103.7902,103.7992,103.7087,103.7721,50666.0
2016-08-03 15:20:00,114.67,114.67,114.59,114.66,30082.0,103.7721,103.7721,103.6997,103.763,30082.0
2016-08-03 15:30:00,114.67,114.71,114.57,114.59,43229.0,103.7721,103.8083,103.6816,103.6997,43229.0
2016-08-03 15:40:00,114.59,114.89,114.58,114.89,39852.0,103.6997,103.9712,103.6906,103.9712,39852.0
2016-08-03 15:50:00,114.88,114.89,114.72,114.77,76402.0,103.9621,103.9712,103.8173,103.8626,76402.0
2016-08-04 09:30:00,115.12,115.31,114.81,115.07,25693.0,104.1793,104.3512,103.8988,104.134,25693.0
2016-08-04 09:40:00,115.06,115.26,115.01,115.19,13522.0,104.125,104.306,104.0797,104.2426,13522.0
2016-08-04 09:50:00,115.17,115.17,114.9,114.91,10327.0,104.2245,104.2245,103.9802,103.9892,10327.0
2016-08-04 10:00:00,114.9,114.93,114.6,114.6,15641.0,103.9802,104.0073,103.7087,103.7087,15641.0
2016-08-04 10:10:00,114.61,114.63,114.44,114.59,48208.0,103.7178,103.7359,103.5639,103.6997,48208.0
2016-08-04 10:20:00,114.59,115.04,114.59,115.02,20690.0,103.6997,104.1069,103.6997,104.0888,20690.0
2016-08-04 10:30:00,115.01,115.2,114.99,115.17,15426.0,104.0797,104.2517,104.0616,104.2245,15426.0
2016-08-04 10:40:00,115.18,115.33,115.1,115.21,10225.0,104.2336,104.3693,104.1612,104.2607,10225.0
2016-08-04 10:50:00,115.25,115.3,115.15,115.27,8726.0,104.2969,104.3422,104.2064,104.315,8726.0
2016-08-04 11:00:00,115.23,115.25,115.07,115.07,21510.0,104.2788,104.2969,104.134,104.134,21510.0
2016-08-04 11:10:00,115.1,115.11,114.98,115.01,10217.0,104.1612,104.1702,104.0526,104.0797,10217.0
2016-08-04 11:20:00,115.0,115.12,114.99,115.12,6990.0,104.0707,104.1793,104.0616,104.1793,6990.0
2016-08-04 11:30:00,115.12,115.21,115.09,115.11,6104.0,104.1793,104.2607,104.1521,104.1702,6104.0
2016-08-04 11:40:00,115.14,115.16,114.97,115.09,10199.0,104.1974,104.2155,104.0435,104.1521,10199.0
2016-08-04 11:50:00,115.09,115.22,115.07,115.19,8500.0,104.1521,104.2698,104.134,104.2426,8500.0
2016-08-04 12:00:00,115.18,115.2,115.12,115.16,6937.0,104.2336,104.2517,104.1793,104.2155,6937.0
2016-08-04 12:10:00,115.16,115.19,115.1,115.1,2700.0,104.2155,104.2426,104.1612,104.1612,2700.0
2016-08-04 12:20:00,115.1,115.2,115.1,115.15,5530.0,104.1612,104.2517,104.1612,104.2064,5530.0
2016-08-04 12:30:00,115.16,115.2,115.11,115.18,7302.0,104.2155,104.2517,104.1702,104.2336,7302.0
2016-08-04 12:40:00,115.18,115.28,115.17,115.26,5324.0,104.2336,104.3241,104.2245,104.306,5324.0
2016-08-04 12:50:00,115.28,115.3,115.22,115.22,3026.0,104.3241,104.3422,104.2698,104.2698,3026.0
2016-08-04 13:00:00,115.24,115.27,115.2,115.23,4989.0,104.2879,104.315,104.2517,104.2788,4989.0
2016-08-04 13:10:00,115.25,115.25,115.12,115.14,6207.0,104.2969,104.2969,104.1793,104.1974,6207.0
2016-08-04 13:20:00,115.16,115.2,115.01,115.15,9754.0,104.2155,104.2517,104.0797,104.2064,9754.0
2016-08-04 13:30:00,115.16,115.22,115.1,115.15,18375.0,104.2155,104.2698,104.1612,104.2064,18375.0
2016-08-04 13:40:00,115.16,115.22,115.15,115.17,7238.0,104.2155,104.2698,104.2064,104.2245,7238.0
2016-08-04 13:50:00,115.18,115.22,115.16,115.19,7115.0,104.2336,104.2698,104.2155,104.2426,7115.0
2016-08-04 14:00:00,115.19,115.26,115.16,115.21,9564.0,104.2426,104.306,104.2155,104.2607,9564.0
2016-08-04 14:10:00,115.22,115.25,115.07,115.08,6179.0,104.2698,104.2969,104.134,104.1431,6179.0
2016-08-04 14:20:00,115.09,115.23,115.09,115.21,13971.0,104.1521,104.2788,104.1521,104.2607,13971.0
2016-08-04 14:30:00,115.22,115.22,114.97,114.98,16788.0,104.2698,104.2698,104.0435,104.0526,16788.0
2016-08-04 14:40:00,114.97,114.99,114.93,114.97,13402.0,104.0435,104.0616,104.0073,104.0435,13402.0
2016-08-04 14:50:00,114.95,114.95,114.85,114.85,27194.0,104.0254,104.0254,103.935,103.935,27194.0
2016-08-04 15:00:00,114.85,114.9,114.79,114.79,42414.0,103.935,103.9802,103.8807,103.8807,42414.0
2016-08-04 15:10:00,114.78,114.8,114.6,114.61,52898.0,103.8716,103.8897,103.7087,103.7178,52898.0
2016-08-04 15:20:00,114.61,114.71,114.57,114.65,29499.0,103.7178,103.8083,103.6816,103.754,29499.0
2016-08-04 15:30:00,114.68,115.02,114.68,115.0,48330.0,103.7811,104.0888,103.7811,104.0707,48330.0
2016-08-04 15:40:00,115.01,115.07,114.95,115.03,49751.0,104.0797,104.134,104.0254,104.0978,49751.0
2016-08-04 15:50:00,115.02,115.03,114.82,114.85,73722.0,104.0888,104.0978,103.9078,103.935,73722.0
2016-08-05 09:30:00,115.04,115.33,114.81,114.94,34567.0,104.1069,104.3693,103.8988,104.0164,34567.0
2016-08-05 09:40:00,115.01,115.08,114.85,114.92,16063.0,104.0797,104.1431,103.935,103.9983,16063.0
2016-08-05 09:50:00,115.01,115.07,114.82,114.96,16500.0,104.0797,104.134,103.9078,104.0345,16500.0
2016-08-05 10:00:00,115.0,115.03,114.72,114.75,11202.0,104.0707,104.0978,103.8173,103.8445,11202.0
2016-08-05 10:10:00,114.75,114.77,114.54,114.65,18009.0,103.8445,103.8626,103.6544,103.754,18009.0
2016-08-05 10:20:00,114.66,114.66,114.39,114.44,23944.0,103.763,103.763,103.5187,103.5639,23944.0
2016-08-05 10:30:00,114.42,114.53,114.4,114.42,30675.0,103.5458,103.6454,103.5277,103.5458,30675.0
2016-08-05 10:40:00,114.41,114.42,114.31,114.34,15375.0,103.5368,103.5458,103.4463,103.4734,15375.0
2016-08-05 10:50:00,114.34,114.49,114.3,114.48,18078.0,103.4734,103.6092,103.4372,103.6001,18078.0
2016-08-05 11:00:00,114.51,114.71,114.48,114.64,36270.0,103.6273,103.8083,103.6001,103.7449,36270.0
2016-08-05 11:10:00,114.65,114.69,114.59,114.66,7033.0,103.754,103.7902,103.6997,103.763,7033.0
2016-08-05 11:20:00,114.66,114.74,114.61,114.74,10487.0,103.763,103.8354,103.7178,103.8354,10487.0
2016-08-05 11:30:00,114.74,114.77,114.64,114.64,9825.0,103.8354,103.8626,103.7449,103.7449,9825.0
2016-08-05 11:40:00,114.64,114.73,114.58,114.72,20640.0,103.7449,103.8264,103.6906,103.8173,20640.0
2016-08-05 11:50:00,114.71,114.81,114.69,114.74,13693.0,103.8083,103.8988,103.7902,103.8354,13693.0
2016-08-05 12:00:00,114.75,114.85,114.7,114.84,9370.0,103.8445,103.935,103.7992,103.9259,9370.0
2016-08-05 12:10:00,114.81,114.85,114.76,114.77,4891.0,103.8988,103.935,103.8535,103.8626,4891.0
2016-08-05 12:20:00,114.78,114.82,114.74,114.76,5483.0,103.8716,103.9078,103.8354,103.8535,5483.0
2016-08-05 12:30:00,114.74,114.77,114.67,114.72,4563.0,103.8354,103.8626,103.7721,103.8173,4563.0
2016-08-05 12:40:00,114.76,114.76,114.65,114.72,4312.0,103.8535,103.8535,103.754,103.8173,4312.0
2016-08-05 12:50:00,114.73,114.75,114.71,114.71,3900.0,103.8264,103.8445,103.8083,103.8083,3900.0
2016-08-05 13:00:00,114.71,114.76,114.68,114.75,4074.0,103.8083,103.8535,103.7811,103.8445,4074.0
2016-08-05 13:10:00,114.74,114.82,114.72,114.82,17454.0,103.8354,103.9078,103.8173,103.9078,17454.0
2016-08-05 13:20:00,114.84,115.0,114.84,114.97,14949.0,103.9259,104.0707,103.9259,104.0435,14949.0
2016-08-05 13:30:00,114.95,114.98,114.95,114.96,5266.0,104.0254,104.0526,104.0254,104.0345,5266.0
2016-08-05 13:40:00,114.95,115.09,114.95,115.01,8842.0,104.0254,104.1521,104.0254,104.0797,8842.0
2016-08-05 13:50:00,115.01,115.03,114.95,114.98,8247.0,104.0797,104.0978,104.0254,104.0526,8247.0
2016-08-05 14:00:00,114.98,115.0,114.92,114.98,7711.0,104.0526,104.0707,103.9983,104.0526,7711.0
2016-08-05 14:10:00,114.97,115.0,114.93,115.0,10608.0,104.0435,104.0707,104.0073,104.0707,10608.0
2016-08-05 14:20:00,115.0,115.06,114.98,114.99,9346.0,104.0707,104.125,104.0526,104.0616,9346.0
2016-08-05 14:30:00,114.98,115.02,114.96,114.98,11192.0,104.0526,104.0888,104.0345,104.0526,11192.0
2016-08-05 14:40:00,114.97,115.12,114.9,114.93,41555.0,104.0435,104.1793,103.9802,104.0073,41555.0
2016-08-05 14:50:00,114.92,114.97,114.91,114.92,11567.0,103.9983,104.0435,103.9892,103.9983,11567.0
2016-08-05 15:00:00,114.9,114.94,114.86,114.88,14134.0,103.9802,104.0164,103.944,103.9621,14134.0
2016-08-05 15:10:00,114.89,115.04,114.87,115.02,13478.0,103.9712,104.1069,103.9531,104.0888,13478.0
2016-08-05 15:20:00,115.01,115.07,114.96,115.03,32698.0,104.0797,104.134,104.0345,104.0978,32698.0
2016-08-05 15:30:00,115.01,115.05,114.96,114.99,31503.0,104.0797,104.1159,104.0345,104.0616,31503.0
2016-08-05 15:40:00,115.0,115.06,114.88,114.9,36332.0,104.0707,104.125,103.9621,103.9802,36332.0
2016-08-05 15:50:00,114.9,114.94,114.76,114.86,148887.0,103.9802,104.0164,103.8535,103.944,148887.0
2016-08-08 09:30:00,114.99,115.07,114.55,114.81,29187.0,104.0616,104.134,103.6635,103.8988,29187.0
2016-08-08 09:40:00,114.81,114.84,114.55,114.8,14799.0,103.8988,103.9259,103.6635,103.8897,14799.0
2016-08-08 09:50:00,114.84,114.9,114.59,114.63,12041.0,103.9259,103.9802,103.6997,103.7359,12041.0
2016-08-08 10:00:00,114.66,114.79,114.61,114.65,12137.0,103.763,103.8807,103.7178,103.754,12137.0
2016-08-08 10:10:00,114.66,114.66,114.46,114.46,11006.0,103.763,103.763,103.582,103.582,11006.0
2016-08-08 10:20:00,114.44,114.45,114.3,114.37,10578.0,103.5639,103.573,103.4372,103.5006,10578.0
2016-08-08 10:30:00,114.38,114.41,114.22,114.24,19294.0,103.5096,103.5368,103.3648,103.3829,19294.0
2016-08-08 10:40:00,114.25,114.34,114.16,114.16,19733.0,103.392,103.4734,103.3105,103.3105,19733.0
2016-08-08 10:50:00,114.16,114.25,114.07,114.23,27618.0,103.3105,103.392,103.2291,103.3739,27618.0
2016-08-08 11:00:00,114.25,114.61,114.22,114.55,29151.0,103.392,103.7178,103.3648,103.6635,29151.0
2016-08-08 11:10:00,114.61,114.67,114.58,114.65,17177.0,103.7178,103.7721,103.6906,103.754,17177.0
2016-08-08 11:20:00,114.66,114.77,114.58,114.77,12730.0,103.763,103.8626,103.6906,103.8626,12730.0
2016-08-08 11:30:00,114.79,114.98,114.75,114.95,11502.0,103.8807,104.0526,103.8445,104.0254,11502.0
2016-08-08 11:40:00,114.94,114.94,114.74,114.75,12440.0,104.0164,104.0164,103.8354,103.8445,12440.0
2016-08-08 11:50:00,114.74,114.88,114.74,114.82,9550.0,103.8354,103.9621,103.8354,103.9078,9550.0
2016-08-08 12:00:00,114.82,114.82,114.69,114.8,16391.0,103.9078,103.9078,103.7902,103.8897,16391.0
2016-08-08 12:10:00,114.8,114.9,114.77,114.89,10964.0,103.8897,103.9802,103.8626,103.9712,10964.0
2016-08-08 12:20:00,114.9,114.95,114.87,114.87,8388.0,103.9802,104.0254,103.9531,103.9531,8388.0
2016-08-08 12:30:00,114.86,114.93,114.8,114.82,11555.0,103.944,104.0073,103.8897,103.9078,11555.0
2016-08-08 12:40:00,114.83,115.03,114.82,114.91,18678.0,103.9169,104.0978,103.9078,103.9892,18678.0
2016-08-08 12:50:00,114.93,114.99,114.87,114.87,15823.0,104.0073,104.0616,103.9531,103.9531,15823.0
2016-08-08 13:00:00,114.86,114.95,114.82,114.95,15205.0,103.944,104.0254,103.9078,104.0254,15205.0
2016-08-08 13:10:00,114.96,115.05,114.92,114.93,16271.0,104.0345,104.1159,103.9983,104.0073,16271.0
2016-08-08 13:20:00,114.9,114.99,114.87,114.96,8900.0,103.9802,104.0616,103.9531,104.0345,8900.0
2016-08-08 13:30:00,114.97,115.0,114.92,114.97,15758.0,104.0435,104.0707,103.9983,104.0435,15758.0
2016-08-08 13:40:00,114.96,115.0,114.91,114.91,10590.0,104.0345,104.0707,103.9892,103.9892,10590.0
2016-08-08 13:50:00,114.91,115.02,114.88,114.97,13242.0,103.9892,104.0888,103.9621,104.0435,13242.0
2016-08-08 14:00:00,114.97,115.02,114.85,114.88,21662.0,104.0435,104.0888,103.935,103.9621,21662.0
2016-08-08 14:10:00,114.89,114.99,114.89,114.92,13351.0,103.9712,104.0616,103.9712,103.9983,13351.0
2016-08-08 14:20:00,114.92,114.94,114.85,114.87,12720.0,103.9983,104.0164,103.935,103.9531,12720.0
2016-08-08 14:30:00,114.87,114.91,114.84,114.86,13911.0,103.9531,103.9892,103.9259,103.944,13911.0
2016-08-08 14:40:00,114.86,114.89,114.83,114.87,12849.0,103.944,103.9712,103.9169,103.9531,12849.0
2016-08-08 14:50:00,114.86,114.88,114.79,114.8,34587.0,103.944,103.9621,103.8807,103.8897,34587.0
2016-08-08 15:00:00,114.78,114.82,114.72,114.74,25571.0,103.8716,103.9078,103.8173,103.8354,25571.0
2016-08-08 15:10:00,114.73,114.74,114.62,114.65,30637.0,103.8264,103.8354,103.7268,103.754,30637.0
2016-08-08 15:20:00,114.64,114.68,114.55,114.67,19185.0,103.7449,103.7811,103.6635,103.7721,19185.0
2016-08-08 15:30:00,114.66,114.81,114.65,114.81,19588.0,103.763,103.8988,103.754,103.8988,19588.0
2016-08-08 15:40:00,114.81,114.85,114.78,114.82,32257.0,103.8988,103.935,103.8716,103.9078,32257.0
2016-08-08 15:50:00,114.81,114.85,114.79,114.84,62478.0,103.8988,103.935,103.8807,103.9259,62478.0
2016-08-09 09:30:00,115.08,115.27,114.84,115.01,13939.0,104.1431,104.315,103.9259,104.0797,13939.0
2016-08-09 09:40:00,115.01,115.06,114.9,115.02,7424.0,104.0797,104.125,103.9802,104.0888,7424.0
2016-08-09 09:50:00,115.06,115.53,114.95,115.53,15940.0,104.125,104.5503,104.0254,104.5503,15940.0
2016-08-09 10:00:00,115.67,115.74,115.46,115.73,29335.0,104.677,104.7404,104.487,104.7313,29335.0
2016-08-09 10:10:00,115.74,115.84,115.72,115.81,25709.0,104.7404,104.8309,104.7223,104.8037,25709.0
2016-08-09 10:20:00,115.81,115.91,115.73,115.82,9854.0,104.8037,104.8942,104.7313,104.8128,9854.0
2016-08-09 10:30:00,115.82,115.82,115.53,115.6,7717.0,104.8128,104.8128,104.5503,104.6137,7717.0
2016-08-09 10:40:00,115.62,115.78,115.59,115.75,8961.0,104.6318,104.7766,104.6046,104.7494,8961.0
2016-08-09 10:50:00,115.78,115.85,115.7,115.84,14531.0,104.7766,104.8399,104.7042,104.8309,14531.0
2016-08-09 11:00:00,115.84,115.9,115.66,115.67,25743.0,104.8309,104.8852,104.668,104.677,25743.0
2016-08-09 11:10:00,115.68,115.7,115.6,115.66,18665.0,104.6861,104.7042,104.6137,104.668,18665.0
2016-08-09 11:20:00,115.65,115.72,115.62,115.71,10228.0,104.6589,104.7223,104.6318,104.7132,10228.0
2016-08-09 11:30:00,115.7,115.74,115.65,115.69,18747.0,104.7042,104.7404,104.6589,104.6951,18747.0
2016-08-09 11:40:00,115.68,115.77,115.68,115.74,9171.0,104.6861,104.7675,104.6861,104.7404,9171.0
2016-08-09 11:50:00,115.75,115.75,115.6,115.66,14583.0,104.7494,104.7494,104.6137,104.668,14583.0
2016-08-09 12:00:00,115.63,115.75,115.63,115.69,13315.0,104.6408,104.7494,104.6408,104.6951,13315.0
2016-08-09 12:10:00,115.7,115.74,115.6,115.62,13137.0,104.7042,104.7404,104.6137,104.6318,13137.0
2016-08-09 12:20:00,115.6,115.67,115.49,115.53,16680.0,104.6137,104.677,104.5141,104.5503,16680.0
2016-08-09 12:30:00,115.54,115.76,115.52,115.74,12335.0,104.5594,104.7585,104.5413,104.7404,12335.0
2016-08-09 12:40:00,115.74,115.8,115.74,115.76,11370.0,104.7404,104.7947,104.7404,104.7585,11370.0
2016-08-09 12:50:00,115.76,115.77,115.72,115.74,5685.0,104.7585,104.7675,104.7223,104.7404,5685.0
2016-08-09 13:00:00,115.75,115.8,115.74,115.75,7802.0,104.7494,104.7947,104.7404,104.7494,7802.0
2016-08-09 13:10:00,115.71,115.8,115.7,115.8,7562.0,104.7132,104.7947,104.7042,104.7947,7562.0
2016-08-09 13:20:00,115.78,115.81,115.74,115.78,9137.0,104.7766,104.8037,104.7404,104.7766,9137.0
2016-08-09 13:30:00,115.78,115.81,115.73,115.74,8546.0,104.7766,104.8037,104.7313,104.7404,8546.0
2016-08-09 13:40:00,115.75,115.75,115.64,115.66,7377.0,104.7494,104.7494,104.6499,104.668,7377.0
2016-08-09 13:50:00,115.65,115.65,115.47,115.49,15252.0,104.6589,104.6589,104.496,104.5141,15252.0
2016-08-09 14:00:00,115.5,115.59,115.46,115.52,12523.0,104.5232,104.6046,104.487,104.5413,12523.0
2016-08-09 14:10:00,115.52,115.57,115.41,115.44,8551.0,104.5413,104.5865,104.4417,104.4689,8551.0
2016-08-09 14:20:00,115.43,115.44,115.35,115.38,7165.0,104.4598,104.4689,104.3874,104.4146,7165.0
2016-08-09 14:30:00,115.38,115.39,115.27,115.33,16183.0,104.4146,104.4236,104.315,104.3693,16183.0
2016-08-09 14:40:00,115.31,115.33,115.19,115.2,10528.0,104.3512,104.3693,104.2426,104.2517,10528.0
2016-08-09 14:50:00,115.2,115.3,115.2,115.25,10992.0,104.2517,104.3422,104.2517,104.2969,10992.0
2016-08-09 15:00:00,115.26,115.4,115.26,115.33,13451.0,104.306,104.4327,104.306,104.3693,13451.0
2016-08-09 15:10:00,115.33,115.34,115.28,115.28,15726.0,104.3693,104.3784,104.3241,104.3241,15726.0
2016-08-09 15:20:00,115.28,115.4,115.28,115.4,12495.0,104.3241,104.4327,104.3241,104.4327,12495.0
2016-08-09 15:30:00,115.41,115.42,115.33,115.35,22722.0,104.4417,104.4508,104.3693,104.3874,22722.0
2016-08-09 15:40:00,115.35,115.48,115.34,115.47,32950.0,104.3874,104.5051,104.3784,104.496,32950.0
2016-08-09 15:50:00,115.48,115.48,115.39,115.42,59368.0,104.5051,104.5051,104.4236,104.4508,59368.0
2016-08-10 09:30:00,115.49,115.59,115.07,115.07,15892.0,104.5141,104.6046,104.134,104.134,15892.0
2016-08-10 09:40:00,115.09,115.17,114.95,115.13,17815.0,104.1521,104.2245,104.0254,104.1883,17815.0
2016-08-10 09:50:00,115.16,115.28,115.1,115.18,6860.0,104.2155,104.3241,104.1612,104.2336,6860.0
2016-08-10 10:00:00,115.17,115.21,115.07,115.18,8224.0,104.2245,104.2607,104.134,104.2336,8224.0
2016-08-10 10:10:00,115.18,115.22,115.05,115.09,5328.0,104.2336,104.2698,104.1159,104.1521,5328.0
2016-08-10 10:20:00,115.08,115.16,115.07,115.09,3974.0,104.1431,104.2155,104.134,104.1521,3974.0
2016-08-10 10:30:00,115.09,115.09,115.0,115.03,3790.0,104.1521,104.1521,104.0707,104.0978,3790.0
2016-08-10 10:40:00,115.04,115.09,114.95,115.0,4160.0,104.1069,104.1521,104.0254,104.0707,4160.0
2016-08-10 10:50:00,114.99,114.99,114.89,114.94,5929.0,104.0616,104.0616,103.9712,104.0164,5929.0
2016-08-10 11:00:00,114.96,115.19,114.96,115.19,22747.0,104.0345,104.2426,104.0345,104.2426,22747.0
2016-08-10 11:10:00,115.16,115.18,115.02,115.04,12173.0,104.2155,104.2336,104.0888,104.1069,12173.0
2016-08-10 11:20:00,115.03,115.07,114.86,114.93,9620.0,104.0978,104.134,103.944,104.0073,9620.0
2016-08-10 11:30:00,114.91,115.17,114.85,115.08,31930.0,103.9892,104.2245,103.935,104.1431,31930.0
2016-08-10 11:40:00,115.08,115.17,115.03,115.17,11040.0,104.1431,104.2245,104.0978,104.2245,11040.0
2016-08-10 11:50:00,115.16,115.3,115.14,115.29,9860.0,104.2155,104.3422,104.1974,104.3331,9860.0
2016-08-10 12:00:00,115.26,115.28,115.19,115.2,7433.0,104.306,104.3241,104.2426,104.2517,7433.0
2016-08-10 12:10:00,115.19,115.29,115.19,115.28,7239.0,104.2426,104.3331,104.2426,104.3241,7239.0
2016-08-10 12:20:00,115.28,115.31,115.23,115.26,7919.0,104.3241,104.3512,104.2788,104.306,7919.0
2016-08-10 12:30:00,115.25,115.37,115.24,115.31,8325.0,104.2969,104.4055,104.2879,104.3512,8325.0
2016-08-10 12:40:00,115.3,115.33,115.25,115.31,5943.0,104.3422,104.3693,104.2969,104.3512,5943.0
2016-08-10 12:50:00,115.3,115.39,115.3,115.38,4873.0,104.3422,104.4236,104.3422,104.4146,4873.0
2016-08-10 13:00:00,115.38,115.42,115.37,115.4,4905.0,104.4146,104.4508,104.4055,104.4327,4905.0
2016-08-10 13:10:00,115.41,115.42,115.28,115.3,17051.0,104.4417,104.4508,104.3241,104.3422,17051.0
2016-08-10 13:20:00,115.3,115.42,115.29,115.42,7809.0,104.3422,104.4508,104.3331,104.4508,7809.0
2016-08-10 13:30:00,115.41,115.42,115.33,115.39,10286.0,104.4417,104.4508,104.3693,104.4236,10286.0
2016-08-10 13:40:00,115.39,115.53,115.39,115.5,6447.0,104.4236,104.5503,104.4236,104.5232,6447.0
2016-08-10 13:50:00,115.5,115.56,115.48,115.49,5043.0,104.5232,104.5775,104.5051,104.5141,5043.0
2016-08-10 14:00:00,115.49,115.49,115.29,115.29,11732.0,104.5141,104.5141,104.3331,104.3331,11732.0
2016-08-10 14:10:00,115.29,115.34,115.18,115.2,9186.0,104.3331,104.3784,104.2336,104.2517,9186.0
2016-08-10 14:20:00,115.15,115.23,115.1,115.11,6858.0,104.2064,104.2788,104.1612,104.1702,6858.0
2016-08-10 14:30:00,115.12,115.24,115.12,115.23,9484.0,104.1793,104.2879,104.1793,104.2788,9484.0
2016-08-10 14:40:00,115.25,115.35,115.25,115.34,8073.0,104.2969,104.3874,104.2969,104.3784,8073.0
2016-08-10 14:50:00,115.34,115.4,115.31,115.35,7080.0,104.3784,104.4327,104.3512,104.3874,7080.0
2016-08-10 15:00:00,115.36,115.37,115.28,115.36,10722.0,104.3965,104.4055,104.3241,104.3965,10722.0
2016-08-10 15:10:00,115.36,115.46,115.36,115.45,8848.0,104.3965,104.487,104.3965,104.4779,8848.0
2016-08-10 15:20:00,115.44,115.58,115.44,115.51,11756.0,104.4689,104.5956,104.4689,104.5322,11756.0
2016-08-10 15:30:00,115.52,115.55,115.44,115.44,16295.0,104.5413,104.5684,104.4689,104.4689,16295.0
2016-08-10 15:40:00,115.45,115.48,115.33,115.4,24725.0,104.4779,104.5051,104.3693,104.4327,24725.0
2016-08-10 15:50:00,115.4,115.54,115.36,115.54,47971.0,104.4327,104.5594,104.3965,104.5594,47971.0
2016-08-11 09:30:00,115.52,115.78,115.29,115.55,19648.0,104.5413,104.7766,104.3331,104.5684,19648.0
2016-08-11 09:40:00,115.59,115.7,115.07,115.24,24957.0,104.6046,104.7042,104.134,104.2879,24957.0
2016-08-11 09:50:00,115.26,115.66,115.26,115.56,36347.0,104.306,104.668,104.306,104.5775,36347.0
2016-08-11 10:00:00,115.53,115.62,115.46,115.46,10738.0,104.5503,104.6318,104.487,104.487,10738.0
2016-08-11 10:10:00,115.5,115.64,115.4,115.63,5065.0,104.5232,104.6499,104.4327,104.6408,5065.0
2016-08-11 10:20:00,115.65,115.76,115.65,115.71,7526.0,104.6589,104.7585,104.6589,104.7132,7526.0
2016-08-11 10:30:00,115.74,115.93,115.74,115.93,10606.0,104.7404,104.9123,104.7404,104.9123,10606.0
2016-08-11 10:40:00,115.94,116.02,115.92,116.02,8115.0,104.9214,104.9938,104.9033,104.9938,8115.0
2016-08-11 10:50:00,116.03,116.05,115.86,115.9,11276.0,105.0028,105.0209,104.849,104.8852,11276.0
2016-08-11 11:00:00,115.88,115.88,115.65,115.72,19703.0,104.8671,104.8671,104.6589,104.7223,19703.0
2016-08-11 11:10:00,115.71,115.71,115.59,115.62,8431.0,104.7132,104.7132,104.6046,104.6318,8431.0
2016-08-11 11:20:00,115.64,115.74,115.58,115.58,7857.0,104.6499,104.7404,104.5956,104.5956,7857.0
2016-08-11 11:30:00,115.6,115.82,115.6,115.8,5495.0,104.6137,104.8128,104.6137,104.7947,5495.0
2016-08-11 11:40:00,115.81,115.89,115.75,115.76,8695.0,104.8037,104.8761,104.7494,104.7585,8695.0
2016-08-11 11:50:00,115.77,115.8,115.69,115.78,8700.0,104.7675,104.7947,104.6951,104.7766,8700.0
2016-08-11 12:00:00,115.78,115.8,115.67,115.8,10436.0,104.7766,104.7947,104.677,104.7947,10436.0
2016-08-11 12:10:00,115.82,115.88,115.77,115.84,16669.0,104.8128,104.8671,104.7675,104.8309,16669.0
2016-08-11 12:20:00,115.81,115.81,115.61,115.65,29316.0,104.8037,104.8037,104.6227,104.6589,29316.0
2016-08-11 12:30:00,115.67,115.87,115.67,115.84,8558.0,104.677,104.858,104.677,104.8309,8558.0
2016-08-11 12:40:00,115.82,115.82,115.69,115.71,8336.0,104.8128,104.8128,104.6951,104.7132,8336.0
2016-08-11 12:50:00,115.7,115.74,115.65,115.65,8602.0,104.7042,104.7404,104.6589,104.6589,8602.0
2016-08-11 13:00:00,115.65,115.79,115.64,115.78,9652.0,104.6589,104.7856,104.6499,104.7766,9652.0
2016-08-11 13:10:00,115.78,115.8,115.68,115.68,6465.0,104.7766,104.7947,104.6861,104.6861,6465.0
2016-08-11 13:20:00,115.66,115.72,115.64,115.71,8066.0,104.668,104.7223,104.6499,104.7132,8066.0
2016-08-11 13:30:00,115.71,115.71,115.64,115.67,8110.0,104.7132,104.7132,104.6499,104.677,8110.0
2016-08-11 13:40:00,115.63,115.72,115.63,115.72,9136.0,104.6408,104.7223,104.6408,104.7223,9136.0
2016-08-11 13:50:00,115.71,115.72,115.56,115.59,12876.0,104.7132,104.7223,104.5775,104.6046,12876.0
2016-08-11 14:00:00,115.56,115.59,115.49,115.57,11119.0,104.5775,104.6046,104.5141,104.5865,11119.0
2016-08-11 14:10:00,115.58,115.67,115.54,115.62,11467.0,104.5956,104.677,104.5594,104.6318,11467.0
2016-08-11 14:20:00,115.63,115.79,115.63,115.74,15770.0,104.6408,104.7856,104.6408,104.7404,15770.0
2016-08-11 14:30:00,115.76,115.76,115.6,115.6,16612.0,104.7585,104.7585,104.6137,104.6137,16612.0
2016-08-11 14:40:00,115.6,115.61,115.52,115.53,13887.0,104.6137,104.6227,104.5413,104.5503,13887.0
2016-08-11 14:50:00,115.54,115.58,115.49,115.54,11238.0,104.5594,104.5956,104.5141,104.5594,11238.0
2016-08-11 15:00:00,115.54,115.65,115.54,115.62,11980.0,104.5594,104.6589,104.5594,104.6318,11980.0
2016-08-11 15:10:00,115.61,115.63,115.54,115.58,16106.0,104.6227,104.6408,104.5594,104.5956,16106.0
2016-08-11 15:20:00,115.59,115.63,115.46,115.5,25160.0,104.6046,104.6408,104.487,104.5232,25160.0
2016-08-11 15:30:00,115.49,115.59,115.49,115.57,34031.0,104.5141,104.6046,104.5141,104.5865,34031.0
2016-08-11 15:40:00,115.57,115.73,115.54,115.62,44384.0,104.5865,104.7313,104.5594,104.6318,44384.0
2016-08-11 15:50:00,115.62,115.65,115.53,115.54,59552.0,104.6318,104.6589,104.5503,104.5594,59552.0
2016-08-12 09:30:00,115.36,115.42,115.0,115.19,12924.0,104.3965,104.4508,104.0707,104.2426,12924.0
2016-08-12 09:40:00,115.23,115.32,115.12,115.18,12975.0,104.2788,104.3603,104.1793,104.2336,12975.0
2016-08-12 09:50:00,115.22,115.26,115.07,115.12,12243.0,104.2698,104.306,104.134,104.1793,12243.0
2016-08-12 10:00:00,115.13,115.13,114.82,114.87,14065.0,104.1883,104.1883,103.9078,103.9531,14065.0
2016-08-12 10:10:00,114.88,114.96,114.8,114.84,11059.0,103.9621,104.0345,103.8897,103.9259,11059.0
2016-08-12 10:20:00,114.84,115.12,114.83,115.01,17733.0,103.9259,104.1793,103.9169,104.0797,17733.0
2016-08-12 10:30:00,115.0,115.12,115.0,115.09,22180.0,104.0707,104.1793,104.0707,104.1521,22180.0
2016-08-12 10:40:00,115.08,115.11,115.03,115.09,16433.0,104.1431,104.1702,104.0978,104.1521,16433.0
2016-08-12 10:50:00,115.07,115.26,115.07,115.25,6845.0,104.134,104.306,104.134,104.2969,6845.0
2016-08-12 11:00:00,115.27,115.29,115.08,115.12,23202.0,104.315,104.3331,104.1431,104.1793,23202.0
2016-08-12 11:10:00,115.14,115.15,115.12,115.14,10488.0,104.1974,104.2064,104.1793,104.1974,10488.0
2016-08-12 11:20:00,115.15,115.28,115.13,115.24,6338.0,104.2064,104.3241,104.1883,104.2879,6338.0
2016-08-12 11:30:00,115.25,115.32,115.15,115.32,8740.0,104.2969,104.3603,104.2064,104.3603,8740.0
2016-08-12 11:40:00,115.3,115.4,115.27,115.4,6401.0,104.3422,104.4327,104.315,104.4327,6401.0
2016-08-12 11:50:00,115.41,115.41,115.3,115.36,6281.0,104.4417,104.4417,104.3422,104.3965,6281.0
2016-08-12 12:00:00,115.38,115.45,115.34,115.36,7743.0,104.4146,104.4779,104.3784,104.3965,7743.0
2016-08-12 12:10:00,115.37,115.39,115.24,115.25,4621.0,104.4055,104.4236,104.2879,104.2969,4621.0
2016-08-12 12:20:00,115.23,115.23,115.17,115.23,2888.0,104.2788,104.2788,104.2245,104.2788,2888.0
2016-08-12 12:30:00,115.21,115.26,115.15,115.22,4957.0,104.2607,104.306,104.2064,104.2698,4957.0
2016-08-12 12:40:00,115.26,115.31,115.25,115.28,3200.0,104.306,104.3512,104.2969,104.3241,3200.0
2016-08-12 12:50:00,115.28,115.29,115.18,115.21,7286.0,104.3241,104.3331,104.2336,104.2607,7286.0
2016-08-12 13:00:00,115.2,115.22,115.17,115.19,9765.0,104.2517,104.2698,104.2245,104.2426,9765.0
2016-08-12 13:10:00,115.18,115.22,115.17,115.22,5826.0,104.2336,104.2698,104.2245,104.2698,5826.0
2016-08-12 13:20:00,115.21,115.31,115.21,115.31,5298.0,104.2607,104.3512,104.2607,104.3512,5298.0
2016-08-12 13:30:00,115.29,115.3,115.22,115.23,3025.0,104.3331,104.3422,104.2698,104.2788,3025.0
2016-08-12 13:40:00,115.23,115.31,115.22,115.22,4881.0,104.2788,104.3512,104.2698,104.2698,4881.0
2016-08-12 13:50:00,115.21,115.3,115.21,115.25,7036.0,104.2607,104.3422,104.2607,104.2969,7036.0
2016-08-12 14:00:00,115.23,115.31,115.2,115.31,9467.0,104.2788,104.3512,104.2517,104.3512,9467.0
2016-08-12 14:10:00,115.31,115.33,115.28,115.28,5159.0,104.3512,104.3693,104.3241,104.3241,5159.0
2016-08-12 14:20:00,115.28,115.33,115.25,115.32,5282.0,104.3241,104.3693,104.2969,104.3603,5282.0
2016-08-12 14:30:00,115.29,115.3,115.24,115.24,5469.0,104.3331,104.3422,104.2879,104.2879,5469.0
2016-08-12 14:40:00,115.26,115.35,115.22,115.35,8172.0,104.306,104.3874,104.2698,104.3874,8172.0
2016-08-12 14:50:00,115.33,115.34,115.29,115.34,6890.0,104.3693,104.3784,104.3331,104.3784,6890.0
2016-08-12 15:00:00,115.34,115.43,115.32,115.37,25145.0,104.3784,104.4598,104.3603,104.4055,25145.0
2016-08-12 15:10:00,115.37,115.41,115.34,115.38,9772.0,104.4055,104.4417,104.3784,104.4146,9772.0
2016-08-12 15:20:00,115.38,115.43,115.38,115.39,9083.0,104.4146,104.4598,104.4146,104.4236,9083.0
2016-08-12 15:30:00,115.39,115.52,115.38,115.47,25278.0,104.4236,104.5413,104.4146,104.496,25278.0
2016-08-12 15:40:00,115.48,115.52,115.47,115.5,27930.0,104.5051,104.5413,104.496,104.5232,27930.0
2016-08-12 15:50:00,115.5,115.55,115.45,115.55,70029.0,104.5232,104.5684,104.4779,104.5684,70029.0
2016-08-15 09:30:00,115.5,115.74,115.33,115.65,25435.0,104.5232,104.7404,104.3693,104.6589,25435.0
2016-08-15 09:40:00,115.62,115.8,115.53,115.8,9139.0,104.6318,104.7947,104.5503,104.7947,9139.0
2016-08-15 09:50:00,115.75,115.78,115.63,115.69,8743.0,104.7494,104.7766,104.6408,104.6951,8743.0
2016-08-15 10:00:00,115.66,115.68,115.45,115.55,14207.0,104.668,104.6861,104.4779,104.5684,14207.0
2016-08-15 10:10:00,115.55,115.63,115.46,115.51,8576.0,104.5684,104.6408,104.487,104.5322,8576.0
2016-08-15 10:20:00,115.51,115.51,115.39,115.46,6000.0,104.5322,104.5322,104.4236,104.487,6000.0
2016-08-15 10:30:00,115.47,115.6,115.47,115.59,7424.0,104.496,104.6137,104.496,104.6046,7424.0
2016-08-15 10:40:00,115.56,115.67,115.55,115.55,5950.0,104.5775,104.677,104.5684,104.5684,5950.0
2016-08-15 10:50:00,115.52,115.59,115.48,115.5,4127.0,104.5413,104.6046,104.5051,104.5232,4127.0
2016-08-15 11:00:00,115.51,115.6,115.51,115.52,13161.0,104.5322,104.6137,104.5322,104.5413,13161.0
2016-08-15 11:10:00,115.53,115.55,115.49,115.5,4415.0,104.5503,104.5684,104.5141,104.5232,4415.0
2016-08-15 11:20:00,115.5,115.54,115.44,115.51,3874.0,104.5232,104.5594,104.4689,104.5322,3874.0
2016-08-15 11:30:00,115.52,115.59,115.5,115.55,6556.0,104.5413,104.6046,104.5232,104.5684,6556.0
2016-08-15 11:40:00,115.58,115.62,115.51,115.59,8749.0,104.5956,104.6318,104.5322,104.6046,8749.0
2016-08-15 11:50:00,115.59,115.6,115.5,115.51,5682.0,104.6046,104.6137,104.5232,104.5322,5682.0
2016-08-15 12:00:00,115.51,115.56,115.51,115.53,5025.0,104.5322,104.5775,104.5322,104.5503,5025.0
2016-08-15 12:10:00,115.52,115.57,115.5,115.52,15872.0,104.5413,104.5865,104.5232,104.5413,15872.0
2016-08-15 12:20:00,115.56,115.57,115.47,115.48,12600.0,104.5775,104.5865,104.496,104.5051,12600.0
2016-08-15 12:30:00,115.5,115.51,115.45,115.45,4539.0,104.5232,104.5322,104.4779,104.4779,4539.0
2016-08-15 12:40:00,115.45,115.49,115.45,115.47,4001.0,104.4779,104.5141,104.4779,104.496,4001.0
2016-08-15 12:50:00,115.48,115.51,115.45,115.47,6642.0,104.5051,104.5322,104.4779,104.496,6642.0
2016-08-15 13:00:00,115.48,115.51,115.42,115.44,7970.0,104.5051,104.5322,104.4508,104.4689,7970.0
2016-08-15 13:10:00,115.42,115.43,115.34,115.41,8762.0,104.4508,104.4598,104.3784,104.4417,8762.0
2016-08-15 13:20:00,115.4,115.47,115.38,115.47,4584.0,104.4327,104.496,104.4146,104.496,4584.0
2016-08-15 13:30:00,115.48,115.54,115.47,115.49,8902.0,104.5051,104.5594,104.496,104.5141,8902.0
2016-08-15 13:40:00,115.48,115.52,115.47,115.51,4090.0,104.5051,104.5413,104.496,104.5322,4090.0
2016-08-15 13:50:00,115.51,115.53,115.45,115.5,7522.0,104.5322,104.5503,104.4779,104.5232,7522.0
2016-08-15 14:00:00,115.49,115.5,115.41,115.44,3650.0,104.5141,104.5232,104.4417,104.4689,3650.0
2016-08-15 14:10:00,115.42,115.42,115.28,115.29,6614.0,104.4508,104.4508,104.3241,104.3331,6614.0
2016-08-15 14:20:00,115.3,115.36,115.26,115.34,7127.0,104.3422,104.3965,104.306,104.3784,7127.0
2016-08-15 14:30:00,115.34,115.45,115.34,115.45,10604.0,104.3784,104.4779,104.3784,104.4779,10604.0
2016-08-15 14:40:00,115.45,115.49,115.44,115.49,4440.0,104.4779,104.5141,104.4689,104.5141,4440.0
2016-08-15 14:50:00,115.47,115.48,115.44,115.48,8661.0,104.496,104.5051,104.4689,104.5051,8661.0
2016-08-15 15:00:00,115.47,115.51,115.47,115.51,10060.0,104.496,104.5322,104.496,104.5322,10060.0
2016-08-15 15:10:00,115.51,115.51,115.4,115.43,11868.0,104.5322,104.5322,104.4327,104.4598,11868.0
2016-08-15 15:20:00,115.41,115.41,115.31,115.31,8639.0,104.4417,104.4417,104.3512,104.3512,8639.0
2016-08-15 15:30:00,115.29,115.34,115.29,115.32,14917.0,104.3331,104.3784,104.3331,104.3603,14917.0
2016-08-15 15:40:00,115.31,115.36,115.29,115.3,26118.0,104.3512,104.3965,104.3331,104.3422,26118.0
2016-08-15 15:50:00,115.29,115.32,115.23,115.23,58103.0,104.3331,104.3603,104.2788,104.2788,58103.0
2016-08-16 09:30:00,114.88,114.91,114.17,114.38,37357.0,103.9621,103.9892,103.3196,103.5096,37357.0
2016-08-16 09:40:00,114.39,114.47,114.25,114.44,20602.0,103.5187,103.5911,103.392,103.5639,20602.0
2016-08-16 09:50:00,114.43,114.49,114.36,114.49,7328.0,103.5549,103.6092,103.4915,103.6092,7328.0
2016-08-16 10:00:00,114.48,114.56,114.43,114.53,29386.0,103.6001,103.6725,103.5549,103.6454,29386.0
2016-08-16 10:10:00,114.57,114.63,114.51,114.6,25516.0,103.6816,103.7359,103.6273,103.7087,25516.0
2016-08-16 10:20:00,114.61,114.63,114.38,114.45,15176.0,103.7178,103.7359,103.5096,103.573,15176.0
2016-08-16 10:30:00,114.45,114.49,114.12,114.15,18359.0,103.573,103.6092,103.2743,103.3015,18359.0
2016-08-16 10:40:00,114.13,114.25,114.1,114.16,16937.0,103.2834,103.392,103.2562,103.3105,16937.0
2016-08-16 10:50:00,114.19,114.2,114.07,114.1,21927.0,103.3377,103.3467,103.2291,103.2562,21927.0
2016-08-16 11:00:00,114.11,114.21,114.07,114.2,40006.0,103.2653,103.3558,103.2291,103.3467,40006.0
2016-08-16 11:10:00,114.19,114.2,114.13,114.17,13297.0,103.3377,103.3467,103.2834,103.3196,13297.0
2016-08-16 11:20:00,114.19,114.29,114.13,114.21,51836.0,103.3377,103.4282,103.2834,103.3558,51836.0
2016-08-16 11:30:00,114.21,114.22,114.01,114.03,14561.0,103.3558,103.3648,103.1748,103.1929,14561.0
2016-08-16 11:40:00,114.03,114.08,113.88,113.92,23968.0,103.1929,103.2381,103.0571,103.0933,23968.0
2016-08-16 11:50:00,113.91,113.92,113.77,113.9,25351.0,103.0843,103.0933,102.9576,103.0752,25351.0
2016-08-16 12:00:00,113.89,113.94,113.84,113.92,14669.0,103.0662,103.1114,103.0209,103.0933,14669.0
2016-08-16 12:10:00,113.92,113.92,113.8,113.82,12954.0,103.0933,103.0933,102.9847,103.0028,12954.0
2016-08-16 12:20:00,113.86,113.86,113.78,113.79,25562.0,103.039,103.039,102.9666,102.9757,25562.0
2016-08-16 12:30:00,113.78,113.79,113.7,113.78,14464.0,102.9666,102.9757,102.8942,102.9666,14464.0
2016-08-16 12:40:00,113.78,114.01,113.78,114.01,5537.0,102.9666,103.1748,102.9666,103.1748,5537.0
2016-08-16 12:50:00,114.0,114.05,113.95,114.03,8360.0,103.1657,103.211,103.1205,103.1929,8360.0
2016-08-16 13:00:00,114.06,114.07,114.02,114.02,6256.0,103.22,103.2291,103.1838,103.1838,6256.0
2016-08-16 13:10:00,114.01,114.03,113.82,113.82,5728.0,103.1748,103.1929,103.0028,103.0028,5728.0
2016-08-16 13:20:00,113.84,113.85,113.73,113.82,10024.0,103.0209,103.03,102.9214,103.0028,10024.0
2016-08-16 13:30:00,113.79,113.84,113.77,113.84,8409.0,102.9757,103.0209,102.9576,103.0209,8409.0
2016-08-16 13:40:00,113.82,113.83,113.78,113.82,8657.0,103.0028,103.0119,102.9666,103.0028,8657.0
2016-08-16 13:50:00,113.82,113.83,113.77,113.79,6814.0,103.0028,103.0119,102.9576,102.9757,6814.0
2016-08-16 14:00:00,113.8,113.86,113.78,113.79,7014.0,102.9847,103.039,102.9666,102.9757,7014.0
2016-08-16 14:10:00,113.79,113.8,113.62,113.65,12297.0,102.9757,102.9847,102.8218,102.849,12297.0
2016-08-16 14:20:00,113.63,113.74,113.61,113.7,13464.0,102.8309,102.9304,102.8128,102.8942,13464.0
2016-08-16 14:30:00,113.72,113.72,113.6,113.68,10967.0,102.9123,102.9123,102.8037,102.8761,10967.0
2016-08-16 14:40:00,113.68,113.76,113.66,113.73,15054.0,102.8761,102.9485,102.858,102.9214,15054.0
2016-08-16 14:50:00,113.7,113.77,113.68,113.75,19064.0,102.8942,102.9576,102.8761,102.9395,19064.0
2016-08-16 15:00:00,113.77,113.81,113.7,113.71,12299.0,102.9576,102.9938,102.8942,102.9033,12299.0
2016-08-16 15:10:00,113.72,113.72,113.54,113.66,40456.0,102.9123,102.9123,102.7495,102.858,40456.0
2016-08-16 15:20:00,113.66,113.73,113.66,113.69,18009.0,102.858,102.9214,102.858,102.8852,18009.0
2016-08-16 15:30:00,113.67,113.77,113.66,113.69,25703.0,102.8671,102.9576,102.858,102.8852,25703.0
2016-08-16 15:40:00,113.68,113.75,113.67,113.71,31287.0,102.8761,102.9395,102.8671,102.9033,31287.0
2016-08-16 15:50:00,113.71,113.72,113.48,113.49,66523.0,102.9033,102.9123,102.6952,102.7042,66523.0
2016-08-17 09:30:00,113.5,113.64,113.06,113.12,30951.0,102.7133,102.8399,102.3151,102.3694,30951.0
2016-08-17 09:40:00,113.06,113.3,112.82,113.17,33506.0,102.3151,102.5323,102.0979,102.4146,33506.0
2016-08-17 09:50:00,113.14,113.18,112.94,112.94,21935.0,102.3875,102.4237,102.2065,102.2065,21935.0
2016-08-17 10:00:00,112.89,113.36,112.84,113.36,41077.0,102.1612,102.5866,102.116,102.5866,41077.0
2016-08-17 10:10:00,113.4,113.51,113.26,113.33,15682.0,102.6228,102.7223,102.4961,102.5594,15682.0
2016-08-17 10:20:00,113.35,113.36,112.99,113.0,11537.0,102.5775,102.5866,102.2517,102.2608,11537.0
2016-08-17 10:30:00,113.02,113.08,112.83,112.87,39477.0,102.2789,102.3332,102.1069,102.1431,39477.0
2016-08-17 10:40:00,112.88,112.92,112.81,112.83,25624.0,102.1522,102.1884,102.0888,102.1069,25624.0
2016-08-17 10:50:00,112.83,112.9,112.79,112.79,18925.0,102.1069,102.1703,102.0707,102.0707,18925.0
2016-08-17 11:00:00,112.81,112.99,112.8,112.82,26866.0,102.0888,102.2517,102.0798,102.0979,26866.0
2016-08-17 11:10:00,112.81,112.81,112.66,112.8,13841.0,102.0888,102.0888,101.9531,102.0798,13841.0
2016-08-17 11:20:00,112.79,112.89,112.79,112.82,28094.0,102.0707,102.1612,102.0707,102.0979,28094.0
2016-08-17 11:30:00,112.84,112.91,112.82,112.89,19089.0,102.116,102.1793,102.0979,102.1612,19089.0
2016-08-17 11:40:00,112.92,112.92,112.84,112.87,14718.0,102.1884,102.1884,102.116,102.1431,14718.0
2016-08-17 11:50:00,112.88,112.92,112.85,112.91,9906.0,102.1522,102.1884,102.125,102.1793,9906.0
2016-08-17 12:00:00,112.9,112.91,112.79,112.79,12079.0,102.1703,102.1793,102.0707,102.0707,12079.0
2016-08-17 12:10:00,112.82,112.88,112.77,112.87,14628.0,102.0979,102.1522,102.0526,102.1431,14628.0
2016-08-17 12:20:00,112.91,112.94,112.83,112.92,10591.0,102.1793,102.2065,102.1069,102.1884,10591.0
2016-08-17 12:30:00,112.91,112.98,112.9,112.98,7836.0,102.1793,102.2427,102.1703,102.2427,7836.0
2016-08-17 12:40:00,112.94,113.01,112.85,112.96,29272.0,102.2065,102.2698,102.125,102.2246,29272.0
2016-08-17 12:50:00,113.0,113.05,112.88,112.9,16345.0,102.2608,102.306,102.1522,102.1703,16345.0
2016-08-17 13:00:00,112.91,112.91,112.8,112.81,7907.0,102.1793,102.1793,102.0798,102.0888,7907.0
2016-08-17 13:10:00,112.81,112.84,112.77,112.81,9869.0,102.0888,102.116,102.0526,102.0888,9869.0
2016-08-17 13:20:00,112.8,112.85,112.77,112.82,7446.0,102.0798,102.125,102.0526,102.0979,7446.0
2016-08-17 13:30:00,112.83,113.03,112.81,113.03,13386.0,102.1069,102.2879,102.0888,102.2879,13386.0
2016-08-17 13:40:00,113.08,113.14,113.03,113.08,8161.0,102.3332,102.3875,102.2879,102.3332,8161.0
2016-08-17 13:50:00,113.08,113.08,112.98,112.99,9602.0,102.3332,102.3332,102.2427,102.2517,9602.0
2016-08-17 14:00:00,112.99,113.19,112.8,113.13,9369.0,102.2517,102.4327,102.0798,102.3784,9369.0
2016-08-17 14:10:00,113.14,113.33,113.12,113.16,14860.0,102.3875,102.5594,102.3694,102.4056,14860.0
2016-08-17 14:20:00,113.17,113.3,113.11,113.14,14248.0,102.4146,102.5323,102.3603,102.3875,14248.0
2016-08-17 14:30:00,113.17,113.24,113.03,113.16,17409.0,102.4146,102.478,102.2879,102.4056,17409.0
2016-08-17 14:40:00,113.14,113.25,113.07,113.19,10903.0,102.3875,102.487,102.3241,102.4327,10903.0
2016-08-17 14:50:00,113.18,113.2,113.06,113.13,8976.0,102.4237,102.4418,102.3151,102.3784,8976.0
2016-08-17 15:00:00,113.13,113.18,113.07,113.1,16481.0,102.3784,102.4237,102.3241,102.3513,16481.0
2016-08-17 15:10:00,113.07,113.14,113.03,113.1,16320.0,102.3241,102.3875,102.2879,102.3513,16320.0
2016-08-17 15:20:00,113.11,113.19,113.09,113.19,28182.0,102.3603,102.4327,102.3422,102.4327,28182.0
2016-08-17 15:30:00,113.19,113.24,113.12,113.17,31233.0,102.4327,102.478,102.3694,102.4146,31233.0
2016-08-17 15:40:00,113.16,113.23,113.05,113.16,86699.0,102.4056,102.4689,102.306,102.4056,86699.0
2016-08-17 15:50:00,113.17,113.22,113.07,113.11,98243.0,102.4146,102.4599,102.3241,102.3603,98243.0
2016-08-18 09:30:00,113.02,113.06,112.6,112.77,17236.0,102.2789,102.3151,101.8988,102.0526,17236.0
2016-08-18 09:40:00,112.74,113.05,112.55,113.05,15990.0,102.0255,102.306,101.8535,102.306,15990.0
2016-08-18 09:50:00,113.0,113.13,112.87,113.09,24485.0,102.2608,102.3784,102.1431,102.3422,24485.0
2016-08-18 10:00:00,113.09,113.11,112.85,112.85,12485.0,102.3422,102.3603,102.125,102.125,12485.0
2016-08-18 10:10:00,112.85,112.96,112.83,112.93,16301.0,102.125,102.2246,102.1069,102.1974,16301.0
2016-08-18 10:20:00,112.92,112.92,112.78,112.79,10984.0,102.1884,102.1884,102.0617,102.0707,10984.0
2016-08-18 10:30:00,112.83,113.17,112.79,113.15,16376.0,102.1069,102.4146,102.0707,102.3965,16376.0
2016-08-18 10:40:00,113.17,113.17,112.98,113.0,14409.0,102.4146,102.4146,102.2427,102.2608,14409.0
2016-08-18 10:50:00,113.02,113.25,113.01,113.21,55785.0,102.2789,102.487,102.2698,102.4508,55785.0
2016-08-18 11:00:00,113.21,113.32,113.21,113.32,27599.0,102.4508,102.5504,102.4508,102.5504,27599.0
2016-08-18 11:10:00,113.34,113.41,113.32,113.4,11460.0,102.5685,102.6318,102.5504,102.6228,11460.0
2016-08-18 11:20:00,113.4,113.53,113.33,113.53,20245.0,102.6228,102.7404,102.5594,102.7404,20245.0
2016-08-18 11:30:00,113.53,113.62,113.53,113.57,15251.0,102.7404,102.8218,102.7404,102.7766,15251.0
2016-08-18 11:40:00,113.55,113.57,113.49,113.57,12728.0,102.7585,102.7766,102.7042,102.7766,12728.0
2016-08-18 11:50:00,113.57,113.62,113.55,113.59,16452.0,102.7766,102.8218,102.7585,102.7947,16452.0
2016-08-18 12:00:00,113.57,113.59,113.54,113.56,19971.0,102.7766,102.7947,102.7495,102.7676,19971.0
2016-08-18 12:10:00,113.57,113.6,113.56,113.58,9502.0,102.7766,102.8037,102.7676,102.7856,9502.0
2016-08-18 12:20:00,113.59,113.69,113.56,113.63,13332.0,102.7947,102.8852,102.7676,102.8309,13332.0
2016-08-18 12:30:00,113.62,113.64,113.53,113.64,13604.0,102.8218,102.8399,102.7404,102.8399,13604.0
2016-08-18 12:40:00,113.64,113.76,113.61,113.74,7885.0,102.8399,102.9485,102.8128,102.9304,7885.0
2016-08-18 12:50:00,113.74,113.79,113.66,113.67,6571.0,102.9304,102.9757,102.858,102.8671,6571.0
2016-08-18 13:00:00,113.68,113.75,113.66,113.72,11836.0,102.8761,102.9395,102.858,102.9123,11836.0
2016-08-18 13:10:00,113.72,113.77,113.7,113.74,24399.0,102.9123,102.9576,102.8942,102.9304,24399.0
2016-08-18 13:20:00,113.76,113.81,113.71,113.71,8275.0,102.9485,102.9938,102.9033,102.9033,8275.0
2016-08-18 13:30:00,113.71,113.77,113.69,113.77,13575.0,102.9033,102.9576,102.8852,102.9576,13575.0
2016-08-18 13:40:00,113.77,113.88,113.77,113.8,10253.0,102.9576,103.0571,102.9576,102.9847,10253.0
2016-08-18 13:50:00,113.78,113.81,113.74,113.8,9211.0,102.9666,102.9938,102.9304,102.9847,9211.0
2016-08-18 14:00:00,113.81,113.84,113.77,113.84,9469.0,102.9938,103.0209,102.9576,103.0209,9469.0
2016-08-18 14:10:00,113.84,113.85,113.75,113.75,7189.0,103.0209,103.03,102.9395,102.9395,7189.0
2016-08-18 14:20:00,113.76,113.88,113.71,113.87,10033.0,102.9485,103.0571,102.9033,103.0481,10033.0
2016-08-18 14:30:00,113.85,113.88,113.79,113.82,17175.0,103.03,103.0571,102.9757,103.0028,17175.0
2016-08-18 14:40:00,113.82,113.88,113.61,113.79,37159.0,103.0028,103.0571,102.8128,102.9757,37159.0
2016-08-18 14:50:00,113.8,113.82,113.64,113.65,37395.0,102.9847,103.0028,102.8399,102.849,37395.0
2016-08-18 15:00:00,113.65,113.78,113.65,113.76,12705.0,102.849,102.9666,102.849,102.9485,12705.0
2016-08-18 15:10:00,113.77,113.81,113.75,113.79,16724.0,102.9576,102.9938,102.9395,102.9757,16724.0
2016-08-18 15:20:00,113.78,113.79,113.72,113.73,14033.0,102.9666,102.9757,102.9123,102.9214,14033.0
2016-08-18 15:30:00,113.74,113.75,113.65,113.68,22879.0,102.9304,102.9395,102.849,102.8761,22879.0
2016-08-18 15:40:00,113.66,113.7,113.62,113.67,29804.0,102.858,102.8942,102.8218,102.8671,29804.0
2016-08-18 15:50:00,113.68,113.73,113.63,113.72,59574.0,102.8761,102.9214,102.8309,102.9123,59574.0
2016-08-19 09:30:00,113.32,113.53,112.81,112.89,86021.0,102.5504,102.7404,102.0888,102.1612,86021.0
2016-08-19 09:40:00,112.83,113.08,112.7,112.82,29475.0,102.1069,102.3332,101.9893,102.0979,29475.0
2016-08-19 09:50:00,112.86,113.04,112.85,113.0,17430.0,102.1341,102.297,102.125,102.2608,17430.0
2016-08-19 10:00:00,112.99,113.08,112.96,112.98,12769.0,102.2517,102.3332,102.2246,102.2427,12769.0
2016-08-19 10:10:00,112.99,113.16,112.95,113.09,10041.0,102.2517,102.4056,102.2155,102.3422,10041.0
2016-08-19 10:20:00,113.11,113.14,113.01,113.03,16056.0,102.3603,102.3875,102.2698,102.2879,16056.0
2016-08-19 10:30:00,113.05,113.37,113.04,113.34,21529.0,102.306,102.5956,102.297,102.5685,21529.0
2016-08-19 10:40:00,113.31,113.47,113.27,113.45,9369.0,102.5413,102.6861,102.5051,102.668,9369.0
2016-08-19 10:50:00,113.44,113.46,113.34,113.41,12005.0,102.659,102.6771,102.5685,102.6318,12005.0
2016-08-19 11:00:00,113.44,113.47,113.32,113.38,13452.0,102.659,102.6861,102.5504,102.6047,13452.0
2016-08-19 11:10:00,113.39,113.39,113.25,113.25,7643.0,102.6137,102.6137,102.487,102.487,7643.0
2016-08-19 11:20:00,113.25,113.43,113.24,113.41,8545.0,102.487,102.6499,102.478,102.6318,8545.0
2016-08-19 11:30:00,113.43,113.43,113.26,113.28,16011.0,102.6499,102.6499,102.4961,102.5142,16011.0
2016-08-19 11:40:00,113.29,113.33,113.28,113.3,9632.0,102.5232,102.5594,102.5142,102.5323,9632.0
2016-08-19 11:50:00,113.29,113.42,113.28,113.4,9693.0,102.5232,102.6409,102.5142,102.6228,9693.0
2016-08-19 12:00:00,113.41,113.46,113.35,113.35,7215.0,102.6318,102.6771,102.5775,102.5775,7215.0
2016-08-19 12:10:00,113.37,113.38,113.25,113.28,10712.0,102.5956,102.6047,102.487,102.5142,10712.0
2016-08-19 12:20:00,113.26,113.43,113.25,113.43,11292.0,102.4961,102.6499,102.487,102.6499,11292.0
2016-08-19 12:30:00,113.42,113.45,113.36,113.4,8874.0,102.6409,102.668,102.5866,102.6228,8874.0
2016-08-19 12:40:00,113.38,113.38,113.29,113.33,4650.0,102.6047,102.6047,102.5232,102.5594,4650.0
2016-08-19 12:50:00,113.33,113.33,113.21,113.31,8859.0,102.5594,102.5594,102.4508,102.5413,8859.0
2016-08-19 13:00:00,113.3,113.38,113.27,113.34,7145.0,102.5323,102.6047,102.5051,102.5685,7145.0
2016-08-19 13:10:00,113.34,113.37,113.27,113.31,9756.0,102.5685,102.5956,102.5051,102.5413,9756.0
2016-08-19 13:20:00,113.31,113.38,113.31,113.38,5958.0,102.5413,102.6047,102.5413,102.6047,5958.0
2016-08-19 13:30:00,113.36,113.36,113.29,113.34,5587.0,102.5866,102.5866,102.5232,102.5685,5587.0
2016-08-19 13:40:00,113.36,113.45,113.35,113.42,20521.0,102.5866,102.668,102.5775,102.6409,20521.0
2016-08-19 13:50:00,113.44,113.47,113.41,113.41,6378.0,102.659,102.6861,102.6318,102.6318,6378.0
2016-08-19 14:00:00,113.4,113.46,113.39,113.4,7831.0,102.6228,102.6771,102.6137,102.6228,7831.0
2016-08-19 14:10:00,113.4,113.53,113.4,113.49,14906.0,102.6228,102.7404,102.6228,102.7042,14906.0
2016-08-19 14:20:00,113.48,113.53,113.44,113.51,11687.0,102.6952,102.7404,102.659,102.7223,11687.0
2016-08-19 14:30:00,113.53,113.64,113.53,113.64,10877.0,102.7404,102.8399,102.7404,102.8399,10877.0
2016-08-19 14:40:00,113.64,113.71,113.64,113.66,12403.0,102.8399,102.9033,102.8399,102.858,12403.0
2016-08-19 14:50:00,113.68,113.73,113.67,113.7,11139.0,102.8761,102.9214,102.8671,102.8942,11139.0
2016-08-19 15:00:00,113.71,113.73,113.66,113.68,13896.0,102.9033,102.9214,102.858,102.8761,13896.0
2016-08-19 15:10:00,113.68,113.68,113.6,113.63,12638.0,102.8761,102.8761,102.8037,102.8309,12638.0
2016-08-19 15:20:00,113.63,113.71,113.6,113.68,15771.0,102.8309,102.9033,102.8037,102.8761,15771.0
2016-08-19 15:30:00,113.69,113.69,113.63,113.64,16416.0,102.8852,102.8852,102.8309,102.8399,16416.0
2016-08-19 15:40:00,113.63,113.73,113.62,113.72,27052.0,102.8309,102.9214,102.8218,102.9123,27052.0
2016-08-19 15:50:00,113.72,113.8,113.67,113.76,90371.0,102.9123,102.9847,102.8671,102.9485,90371.0
2016-08-22 09:30:00,113.85,114.08,113.62,113.85,33003.0,103.03,103.2381,102.8218,103.03,33003.0
2016-08-22 09:40:00,113.83,113.94,113.78,113.83,10605.0,103.0119,103.1114,102.9666,103.0119,10605.0
2016-08-22 09:50:00,113.83,113.94,113.82,113.93,11693.0,103.0119,103.1114,103.0028,103.1024,11693.0
2016-08-22 10:00:00,113.96,114.04,113.91,114.0,14122.0,103.1295,103.2019,103.0843,103.1657,14122.0
2016-08-22 10:10:00,114.01,114.15,113.94,114.11,11484.0,103.1748,103.3015,103.1114,103.2653,11484.0
2016-08-22 10:20:00,114.12,114.24,114.11,114.13,9037.0,103.2743,103.3829,103.2653,103.2834,9037.0
2016-08-22 10:30:00,114.13,114.31,114.1,114.15,11803.0,103.2834,103.4463,103.2562,103.3015,11803.0
2016-08-22 10:40:00,114.15,114.24,114.11,114.24,12630.0,103.3015,103.3829,103.2653,103.3829,12630.0
2016-08-22 10:50:00,114.24,114.28,114.16,114.27,11940.0,103.3829,103.4191,103.3105,103.4101,11940.0
2016-08-22 11:00:00,114.28,114.33,114.2,114.21,21694.0,103.4191,103.4644,103.3467,103.3558,21694.0
2016-08-22 11:10:00,114.23,114.26,114.17,114.18,9370.0,103.3739,103.401,103.3196,103.3286,9370.0
2016-08-22 11:20:00,114.18,114.18,113.98,114.05,8695.0,103.3286,103.3286,103.1476,103.211,8695.0
2016-08-22 11:30:00,114.02,114.02,113.94,113.94,13287.0,103.1838,103.1838,103.1114,103.1114,13287.0
2016-08-22 11:40:00,113.93,113.98,113.92,113.98,9495.0,103.1024,103.1476,103.0933,103.1476,9495.0
2016-08-22 11:50:00,113.99,114.05,113.99,114.0,10954.0,103.1567,103.211,103.1567,103.1657,10954.0
2016-08-22 12:00:00,113.98,114.08,113.97,114.01,6580.0,103.1476,103.2381,103.1386,103.1748,6580.0
2016-08-22 12:10:00,114.0,114.05,113.97,114.05,4606.0,103.1657,103.211,103.1386,103.211,4606.0
2016-08-22 12:20:00,114.06,114.4,114.05,114.32,10610.0,103.22,103.5277,103.211,103.4553,10610.0
2016-08-22 12:30:00,114.25,114.27,114.12,114.15,8587.0,103.392,103.4101,103.2743,103.3015,8587.0
2016-08-22 12:40:00,114.15,114.2,114.07,114.13,4575.0,103.3015,103.3467,103.2291,103.2834,4575.0
2016-08-22 12:50:00,114.15,114.18,114.06,114.09,5844.0,103.3015,103.3286,103.22,103.2472,5844.0
2016-08-22 13:00:00,114.11,114.11,114.03,114.1,4911.0,103.2653,103.2653,103.1929,103.2562,4911.0
2016-08-22 13:10:00,114.09,114.15,114.08,114.13,9997.0,103.2472,103.3015,103.2381,103.2834,9997.0
2016-08-22 13:20:00,114.1,114.1,113.88,114.0,5494.0,103.2562,103.2562,103.0571,103.1657,5494.0
2016-08-22 13:30:00,113.99,114.03,113.93,114.01,7555.0,103.1567,103.1929,103.1024,103.1748,7555.0
2016-08-22 13:40:00,114.03,114.24,114.03,114.24,4634.0,103.1929,103.3829,103.1929,103.3829,4634.0
2016-08-22 13:50:00,114.24,114.27,114.2,114.24,5342.0,103.3829,103.4101,103.3467,103.3829,5342.0
2016-08-22 14:00:00,114.27,114.3,114.24,114.25,6916.0,103.4101,103.4372,103.3829,103.392,6916.0
2016-08-22 14:10:00,114.24,114.3,114.22,114.26,6967.0,103.3829,103.4372,103.3648,103.401,6967.0
2016-08-22 14:20:00,114.24,114.25,114.05,114.05,5537.0,103.3829,103.392,103.211,103.211,5537.0
2016-08-22 14:30:00,114.05,114.11,114.04,114.11,5341.0,103.211,103.2653,103.2019,103.2653,5341.0
2016-08-22 14:40:00,114.12,114.16,114.09,114.14,6470.0,103.2743,103.3105,103.2472,103.2924,6470.0
2016-08-22 14:50:00,114.16,114.17,114.08,114.1,5940.0,103.3105,103.3196,103.2381,103.2562,5940.0
2016-08-22 15:00:00,114.09,114.23,114.09,114.23,9435.0,103.2472,103.3739,103.2472,103.3739,9435.0
2016-08-22 15:10:00,114.22,114.26,114.17,114.22,13692.0,103.3648,103.401,103.3196,103.3648,13692.0
2016-08-22 15:20:00,114.2,114.22,114.16,114.2,7977.0,103.3467,103.3648,103.3105,103.3467,7977.0
2016-08-22 15:30:00,114.2,114.21,114.14,114.17,13744.0,103.3467,103.3558,103.2924,103.3196,13744.0
2016-08-22 15:40:00,114.14,114.19,114.07,114.13,41322.0,103.2924,103.3377,103.2291,103.2834,41322.0
2016-08-22 15:50:00,114.13,114.16,114.1,114.12,71924.0,103.2834,103.3105,103.2562,103.2743,71924.0
2016-08-23 09:30:00,114.18,114.47,113.9,114.17,37940.0,103.3286,103.5911,103.0752,103.3196,37940.0
2016-08-23 09:40:00,114.25,114.57,114.02,114.57,22482.0,103.392,103.6816,103.1838,103.6816,22482.0
2016-08-23 09:50:00,114.57,114.61,114.43,114.45,13682.0,103.6816,103.7178,103.5549,103.573,13682.0
2016-08-23 10:00:00,114.48,114.54,114.39,114.43,9958.0,103.6001,103.6544,103.5187,103.5549,9958.0
2016-08-23 10:10:00,114.43,114.6,114.4,114.42,12013.0,103.5549,103.7087,103.5277,103.5458,12013.0
2016-08-23 10:20:00,114.4,114.49,114.3,114.43,16183.0,103.5277,103.6092,103.4372,103.5549,16183.0
2016-08-23 10:30:00,114.42,114.48,114.22,114.22,10665.0,103.5458,103.6001,103.3648,103.3648,10665.0
2016-08-23 10:40:00,114.18,114.27,114.15,114.2,11914.0,103.3286,103.4101,103.3015,103.3467,11914.0
2016-08-23 10:50:00,114.18,114.18,113.87,113.92,61081.0,103.3286,103.3286,103.0481,103.0933,61081.0
2016-08-23 11:00:00,113.91,114.03,113.85,114.03,42839.0,103.0843,103.1929,103.03,103.1929,42839.0
2016-08-23 11:10:00,114.02,114.09,113.99,114.08,9100.0,103.1838,103.2472,103.1567,103.2381,9100.0
2016-08-23 11:20:00,114.07,114.17,114.06,114.09,9240.0,103.2291,103.3196,103.22,103.2472,9240.0
2016-08-23 11:30:00,114.08,114.08,113.99,114.01,5200.0,103.2381,103.2381,103.1567,103.1748,5200.0
2016-08-23 11:40:00,113.99,114.11,113.99,114.06,7450.0,103.1567,103.2653,103.1567,103.22,7450.0
2016-08-23 11:50:00,114.08,114.08,114.02,114.04,5105.0,103.2381,103.2381,103.1838,103.2019,5105.0
2016-08-23 12:00:00,114.02,114.03,113.89,113.92,11991.0,103.1838,103.1929,103.0662,103.0933,11991.0
2016-08-23 12:10:00,113.88,113.94,113.86,113.93,10573.0,103.0571,103.1114,103.039,103.1024,10573.0
2016-08-23 12:20:00,113.94,114.01,113.94,113.96,7928.0,103.1114,103.1748,103.1114,103.1295,7928.0
2016-08-23 12:30:00,113.99,114.04,113.98,114.02,10024.0,103.1567,103.2019,103.1476,103.1838,10024.0
2016-08-23 12:40:00,114.03,114.05,113.99,114.01,8091.0,103.1929,103.211,103.1567,103.1748,8091.0
2016-08-23 12:50:00,114.01,114.01,113.89,113.93,8272.0,103.1748,103.1748,103.0662,103.1024,8272.0
2016-08-23 13:00:00,113.93,113.95,113.88,113.89,12585.0,103.1024,103.1205,103.0571,103.0662,12585.0
2016-08-23 13:10:00,113.87,113.87,113.83,113.85,7080.0,103.0481,103.0481,103.0119,103.03,7080.0
2016-08-23 13:20:00,113.87,113.95,113.84,113.87,6759.0,103.0481,103.1205,103.0209,103.0481,6759.0
2016-08-23 13:30:00,113.87,113.88,113.79,113.79,10761.0,103.0481,103.0571,102.9757,102.9757,10761.0
2016-08-23 13:40:00,113.78,113.83,113.73,113.82,13703.0,102.9666,103.0119,102.9214,103.0028,13703.0
2016-08-23 13:50:00,113.83,113.85,113.78,113.79,5400.0,103.0119,103.03,102.9666,102.9757,5400.0
2016-08-23 14:00:00,113.81,113.81,113.61,113.64,24634.0,102.9938,102.9938,102.8128,102.8399,24634.0
2016-08-23 14:10:00,113.65,113.67,113.53,113.53,20795.0,102.849,102.8671,102.7404,102.7404,20795.0
2016-08-23 14:20:00,113.53,113.63,113.52,113.62,26772.0,102.7404,102.8309,102.7314,102.8218,26772.0
2016-08-23 14:30:00,113.63,113.67,113.61,113.61,16032.0,102.8309,102.8671,102.8128,102.8128,16032.0
2016-08-23 14:40:00,113.62,113.62,113.48,113.49,14837.0,102.8218,102.8218,102.6952,102.7042,14837.0
2016-08-23 14:50:00,113.48,113.56,113.48,113.52,13066.0,102.6952,102.7676,102.6952,102.7314,13066.0
2016-08-23 15:00:00,113.53,113.56,113.51,113.54,17429.0,102.7404,102.7676,102.7223,102.7495,17429.0
2016-08-23 15:10:00,113.54,113.69,113.53,113.64,18521.0,102.7495,102.8852,102.7404,102.8399,18521.0
2016-08-23 15:20:00,113.65,113.71,113.6,113.64,20952.0,102.849,102.9033,102.8037,102.8399,20952.0
2016-08-23 15:30:00,113.64,113.67,113.61,113.62,21766.0,102.8399,102.8671,102.8128,102.8218,21766.0
2016-08-23 15:40:00,113.63,113.68,113.6,113.62,26490.0,102.8309,102.8761,102.8037,102.8218,26490.0
2016-08-23 15:50:00,113.62,113.66,113.59,113.64,64682.0,102.8218,102.858,102.7947,102.8399,64682.0
2016-08-24 09:30:00,113.71,113.85,113.17,113.17,25605.0,102.9033,103.03,102.4146,102.4146,25605.0
2016-08-24 09:40:00,113.16,113.39,113.02,113.37,23458.0,102.4056,102.6137,102.2789,102.5956,23458.0
2016-08-24 09:50:00,113.37,113.48,113.24,113.45,19936.0,102.5956,102.6952,102.478,102.668,19936.0
2016-08-24 10:00:00,113.42,113.42,113.18,113.23,7268.0,102.6409,102.6409,102.4237,102.4689,7268.0
2016-08-24 10:10:00,113.25,113.33,113.18,113.31,5714.0,102.487,102.5594,102.4237,102.5413,5714.0
2016-08-24 10:20:00,113.29,113.33,112.92,113.06,30293.0,102.5232,102.5594,102.1884,102.3151,30293.0
2016-08-24 10:30:00,113.06,113.29,113.01,113.29,39178.0,102.3151,102.5232,102.2698,102.5232,39178.0
2016-08-24 10:40:00,113.28,113.33,113.11,113.17,14125.0,102.5142,102.5594,102.3603,102.4146,14125.0
2016-08-24 10:50:00,113.17,113.28,113.12,113.26,10798.0,102.4146,102.5142,102.3694,102.4961,10798.0
2016-08-24 11:00:00,113.27,113.28,113.07,113.16,20283.0,102.5051,102.5142,102.3241,102.4056,20283.0
2016-08-24 11:10:00,113.17,113.45,113.17,113.45,13187.0,102.4146,102.668,102.4146,102.668,13187.0
2016-08-24 11:20:00,113.46,113.49,113.43,113.47,14926.0,102.6771,102.7042,102.6499,102.6861,14926.0
2016-08-24 11:30:00,113.46,113.48,113.37,113.45,7262.0,102.6771,102.6952,102.5956,102.668,7262.0
2016-08-24 11:40:00,113.48,113.48,113.29,113.36,6035.0,102.6952,102.6952,102.5232,102.5866,6035.0
2016-08-24 11:50:00,113.37,113.45,113.37,113.43,8536.0,102.5956,102.668,102.5956,102.6499,8536.0
2016-08-24 12:00:00,113.42,113.64,113.39,113.64,10663.0,102.6409,102.8399,102.6137,102.8399,10663.0
2016-08-24 12:10:00,113.64,113.64,113.53,113.55,7161.0,102.8399,102.8399,102.7404,102.7585,7161.0
2016-08-24 12:20:00,113.56,113.57,113.46,113.47,5900.0,102.7676,102.7766,102.6771,102.6861,5900.0
2016-08-24 12:30:00,113.46,113.48,113.42,113.47,7140.0,102.6771,102.6952,102.6409,102.6861,7140.0
2016-08-24 12:40:00,113.49,113.54,113.45,113.46,8932.0,102.7042,102.7495,102.668,102.6771,8932.0
2016-08-24 12:50:00,113.47,113.55,113.45,113.49,5557.0,102.6861,102.7585,102.668,102.7042,5557.0
2016-08-24 13:00:00,113.49,113.51,113.44,113.5,4650.0,102.7042,102.7223,102.659,102.7133,4650.0
2016-08-24 13:10:00,113.49,113.49,113.41,113.46,8755.0,102.7042,102.7042,102.6318,102.6771,8755.0
2016-08-24 13:20:00,113.46,113.49,113.39,113.39,13630.0,102.6771,102.7042,102.6137,102.6137,13630.0
2016-08-24 13:30:00,113.38,113.38,113.25,113.26,8741.0,102.6047,102.6047,102.487,102.4961,8741.0
2016-08-24 13:40:00,113.27,113.35,113.27,113.3,4209.0,102.5051,102.5775,102.5051,102.5323,4209.0
2016-08-24 13:50:00,113.26,113.32,113.19,113.19,6800.0,102.4961,102.5504,102.4327,102.4327,6800.0
2016-08-24 14:00:00,113.21,113.21,112.97,112.98,4977.0,102.4508,102.4508,102.2336,102.2427,4977.0
2016-08-24 14:10:00,112.98,113.06,112.91,113.01,15702.0,102.2427,102.3151,102.1793,102.2698,15702.0
2016-08-24 14:20:00,113.03,113.03,112.89,112.92,6727.0,102.2879,102.2879,102.1612,102.1884,6727.0
2016-08-24 14:30:00,112.93,112.96,112.83,112.9,10780.0,102.1974,102.2246,102.1069,102.1703,10780.0
2016-08-24 14:40:00,112.9,112.92,112.81,112.81,22389.0,102.1703,102.1884,102.0888,102.0888,22389.0
2016-08-24 14:50:00,112.79,112.91,112.79,112.89,18251.0,102.0707,102.1793,102.0707,102.1612,18251.0
2016-08-24 15:00:00,112.89,112.93,112.75,112.75,26960.0,102.1612,102.1974,102.0345,102.0345,26960.0
2016-08-24 15:10:00,112.77,112.82,112.63,112.64,23810.0,102.0526,102.0979,101.9259,101.935,23810.0
2016-08-24 15:20:00,112.64,112.72,112.58,112.58,27132.0,101.935,102.0074,101.8807,101.8807,27132.0
2016-08-24 15:30:00,112.59,112.62,112.54,112.55,38174.0,101.8897,101.9169,101.8445,101.8535,38174.0
2016-08-24 15:40:00,112.55,112.55,112.39,112.44,69743.0,101.8535,101.8535,101.7087,101.754,69743.0
2016-08-24 15:50:00,112.44,112.66,112.43,112.66,120376.0,101.754,101.9531,101.7449,101.9531,120376.0
2016-08-25 09:30:00,112.32,112.56,112.21,112.5,27544.0,101.6454,101.8626,101.5459,101.8083,27544.0
2016-08-25 09:40:00,112.48,112.48,112.07,112.07,10160.0,101.7902,101.7902,101.4192,101.4192,10160.0
2016-08-25 09:50:00,112.12,112.3,112.02,112.25,10979.0,101.4644,101.6273,101.3739,101.582,10979.0
2016-08-25 10:00:00,112.25,112.77,112.23,112.77,8632.0,101.582,102.0526,101.564,102.0526,8632.0
2016-08-25 10:10:00,112.75,112.88,112.72,112.83,7658.0,102.0345,102.1522,102.0074,102.1069,7658.0
2016-08-25 10:20:00,112.83,112.94,112.8,112.9,9814.0,102.1069,102.2065,102.0798,102.1703,9814.0
2016-08-25 10:30:00,112.89,112.92,112.77,112.82,14330.0,102.1612,102.1884,102.0526,102.0979,14330.0
2016-08-25 10:40:00,112.83,113.02,112.81,112.94,6338.0,102.1069,102.2789,102.0888,102.2065,6338.0
2016-08-25 10:50:00,112.95,112.97,112.73,112.87,17181.0,102.2155,102.2336,102.0164,102.1431,17181.0
2016-08-25 11:00:00,112.88,113.1,112.8,113.01,23187.0,102.1522,102.3513,102.0798,102.2698,23187.0
2016-08-25 11:10:00,113.01,113.18,112.9,113.13,11737.0,102.2698,102.4237,102.1703,102.3784,11737.0
2016-08-25 11:20:00,113.15,113.17,112.97,113.03,10343.0,102.3965,102.4146,102.2336,102.2879,10343.0
2016-08-25 11:30:00,113.03,113.11,113.0,113.1,8856.0,102.2879,102.3603,102.2608,102.3513,8856.0
2016-08-25 11:40:00,113.09,113.36,113.05,113.36,31484.0,102.3422,102.5866,102.306,102.5866,31484.0
2016-08-25 11:50:00,113.34,113.35,113.18,113.27,8068.0,102.5685,102.5775,102.4237,102.5051,8068.0
2016-08-25 12:00:00,113.22,113.24,113.04,113.14,10271.0,102.4599,102.478,102.297,102.3875,10271.0
2016-08-25 12:10:00,113.12,113.29,113.08,113.28,28190.0,102.3694,102.5232,102.3332,102.5142,28190.0
2016-08-25 12:20:00,113.25,113.52,113.23,113.51,16787.0,102.487,102.7314,102.4689,102.7223,16787.0
2016-08-25 12:30:00,113.5,113.55,113.36,113.42,31858.0,102.7133,102.7585,102.5866,102.6409,31858.0
2016-08-25 12:40:00,113.44,113.52,113.41,113.49,13311.0,102.659,102.7314,102.6318,102.7042,13311.0
2016-08-25 12:50:00,113.49,113.55,113.49,113.54,7023.0,102.7042,102.7585,102.7042,102.7495,7023.0
2016-08-25 13:00:00,113.53,113.61,113.5,113.5,13150.0,102.7404,102.8128,102.7133,102.7133,13150.0
2016-08-25 13:10:00,113.51,113.57,113.41,113.47,16451.0,102.7223,102.7766,102.6318,102.6861,16451.0
2016-08-25 13:20:00,113.46,113.64,113.46,113.61,13080.0,102.6771,102.8399,102.6771,102.8128,13080.0
2016-08-25 13:30:00,113.6,113.72,113.58,113.63,75720.0,102.8037,102.9123,102.7856,102.8309,75720.0
2016-08-25 13:40:00,113.61,113.63,113.3,113.32,30765.0,102.8128,102.8309,102.5323,102.5504,30765.0
2016-08-25 13:50:00,113.33,113.45,113.27,113.35,12182.0,102.5594,102.668,102.5051,102.5775,12182.0
2016-08-25 14:00:00,113.34,113.41,113.19,113.2,11775.0,102.5685,102.6318,102.4327,102.4418,11775.0
2016-08-25 14:10:00,113.22,113.32,113.18,113.21,12214.0,102.4599,102.5504,102.4237,102.4508,12214.0
2016-08-25 14:20:00,113.18,113.19,113.08,113.17,14061.0,102.4237,102.4327,102.3332,102.4146,14061.0
2016-08-25 14:30:00,113.17,113.23,113.13,113.23,18064.0,102.4146,102.4689,102.3784,102.4689,18064.0
2016-08-25 14:40:00,113.22,113.23,113.09,113.14,35939.0,102.4599,102.4689,102.3422,102.3875,35939.0
2016-08-25 14:50:00,113.14,113.19,113.11,113.19,17900.0,102.3875,102.4327,102.3603,102.4327,17900.0
2016-08-25 15:00:00,113.18,113.26,113.05,113.26,19144.0,102.4237,102.4961,102.306,102.4961,19144.0
2016-08-25 15:10:00,113.26,113.31,113.23,113.25,20761.0,102.4961,102.5413,102.4689,102.487,20761.0
2016-08-25 15:20:00,113.25,113.5,113.24,113.42,34254.0,102.487,102.7133,102.478,102.6409,34254.0
2016-08-25 15:30:00,113.42,113.49,113.37,113.39,53048.0,102.6409,102.7042,102.5956,102.6137,53048.0
2016-08-25 15:40:00,113.38,113.38,113.26,113.28,56365.0,102.6047,102.6047,102.4961,102.5142,56365.0
2016-08-25 15:50:00,113.28,113.33,113.17,113.33,115011.0,102.5142,102.5594,102.4146,102.5594,115011.0
2016-08-26 09:30:00,113.67,114.05,113.65,113.96,16281.0,102.8671,103.211,102.849,103.1295,16281.0
2016-08-26 09:40:00,113.98,114.01,113.66,113.72,12266.0,103.1476,103.1748,102.858,102.9123,12266.0
2016-08-26 09:50:00,113.71,113.81,113.59,113.72,7128.0,102.9033,102.9938,102.7947,102.9123,7128.0
2016-08-26 10:00:00,113.73,113.91,113.24,113.9,16539.0,102.9214,103.0843,102.478,103.0752,16539.0
2016-08-26 10:10:00,113.83,114.62,113.82,114.47,22441.0,103.0119,103.7268,103.0028,103.5911,22441.0
2016-08-26 10:20:00,114.42,114.6,114.39,114.48,15828.0,103.5458,103.7087,103.5187,103.6001,15828.0
2016-08-26 10:30:00,114.54,114.55,114.39,114.5,13735.0,103.6544,103.6635,103.5187,103.6182,13735.0
2016-08-26 10:40:00,114.5,114.58,114.42,114.52,12968.0,103.6182,103.6906,103.5458,103.6363,12968.0
2016-08-26 10:50:00,114.52,114.78,114.52,114.76,27886.0,103.6363,103.8716,103.6363,103.8535,27886.0
2016-08-26 11:00:00,114.74,114.78,114.61,114.74,43740.0,103.8354,103.8716,103.7178,103.8354,43740.0
2016-08-26 11:10:00,114.73,114.88,114.62,114.85,28637.0,103.8264,103.9621,103.7268,103.935,28637.0
2016-08-26 11:20:00,114.86,115.08,114.86,114.98,24654.0,103.944,104.1431,103.944,104.0526,24654.0
2016-08-26 11:30:00,115.01,115.07,114.83,114.83,24188.0,104.0797,104.134,103.9169,103.9169,24188.0
2016-08-26 11:40:00,114.83,114.85,114.55,114.67,31213.0,103.9169,103.935,103.6635,103.7721,31213.0
2016-08-26 11:50:00,114.65,114.65,114.3,114.35,24685.0,103.754,103.754,103.4372,103.4825,24685.0
2016-08-26 12:00:00,114.33,114.33,113.95,114.07,15723.0,103.4644,103.4644,103.1205,103.2291,15723.0
2016-08-26 12:10:00,114.07,114.07,113.86,114.04,20429.0,103.2291,103.2291,103.039,103.2019,20429.0
2016-08-26 12:20:00,114.03,114.16,113.99,114.09,25568.0,103.1929,103.3105,103.1567,103.2472,25568.0
2016-08-26 12:30:00,114.05,114.11,113.96,114.03,11351.0,103.211,103.2653,103.1295,103.1929,11351.0
2016-08-26 12:40:00,114.04,114.19,114.04,114.09,8661.0,103.2019,103.3377,103.2019,103.2472,8661.0
2016-08-26 12:50:00,114.06,114.06,113.94,114.01,11593.0,103.22,103.22,103.1114,103.1748,11593.0
2016-08-26 13:00:00,113.99,114.09,113.9,114.0,11232.0,103.1567,103.2472,103.0752,103.1657,11232.0
2016-08-26 13:10:00,114.0,114.1,113.86,113.87,12105.0,103.1657,103.2562,103.039,103.0481,12105.0
2016-08-26 13:20:00,113.86,114.02,113.8,114.01,8454.0,103.039,103.1838,102.9847,103.1748,8454.0
2016-08-26 13:30:00,113.99,114.01,113.84,113.9,10721.0,103.1567,103.1748,103.0209,103.0752,10721.0
2016-08-26 13:40:00,113.91,113.97,113.87,113.91,11133.0,103.0843,103.1386,103.0481,103.0843,11133.0
2016-08-26 13:50:00,113.92,114.01,113.85,113.92,8563.0,103.0933,103.1748,103.03,103.0933,8563.0
2016-08-26 14:00:00,113.9,114.01,113.83,114.01,13988.0,103.0752,103.1748,103.0119,103.1748,13988.0
2016-08-26 14:10:00,114.03,114.08,113.67,113.74,17682.0,103.1929,103.2381,102.8671,102.9304,17682.0
2016-08-26 14:20:00,113.74,113.78,113.63,113.74,14957.0,102.9304,102.9666,102.8309,102.9304,14957.0
2016-08-26 14:30:00,113.71,113.93,113.67,113.92,11042.0,102.9033,103.1024,102.8671,103.0933,11042.0
2016-08-26 14:40:00,113.89,113.91,113.78,113.86,10934.0,103.0662,103.0843,102.9666,103.039,10934.0
2016-08-26 14:50:00,113.83,114.09,113.8,114.09,13277.0,103.0119,103.2472,102.9847,103.2472,13277.0
2016-08-26 15:00:00,114.08,114.2,114.04,114.2,20079.0,103.2381,103.3467,103.2019,103.3467,20079.0
2016-08-26 15:10:00,114.2,114.37,114.15,114.26,28856.0,103.3467,103.5006,103.3015,103.401,28856.0
2016-08-26 15:20:00,114.27,114.48,114.2,114.41,16610.0,103.4101,103.6001,103.3467,103.5368,16610.0
2016-08-26 15:30:00,114.4,114.57,114.34,114.43,32524.0,103.5277,103.6816,103.4734,103.5549,32524.0
2016-08-26 15:40:00,114.45,114.5,114.29,114.44,48018.0,103.573,103.6182,103.4282,103.5639,48018.0
2016-08-26 15:50:00,114.43,114.51,114.34,114.45,114329.0,103.5549,103.6273,103.4734,103.573,114329.0
2016-08-29 09:30:00,114.44,115.79,114.43,115.63,42809.0,103.5639,104.7856,103.5549,104.6408,42809.0
2016-08-29 09:40:00,115.64,115.64,114.75,115.23,56043.0,104.6499,104.6499,103.8445,104.2788,56043.0
2016-08-29 09:50:00,115.24,115.45,115.17,115.33,25422.0,104.2879,104.4779,104.2245,104.3693,25422.0
2016-08-29 10:00:00,115.3,115.34,115.01,115.16,19254.0,104.3422,104.3784,104.0797,104.2155,19254.0
2016-08-29 10:10:00,115.17,115.5,115.17,115.48,17924.0,104.2245,104.5232,104.2245,104.5051,17924.0
2016-08-29 10:20:00,115.49,115.85,115.49,115.73,27201.0,104.5141,104.8399,104.5141,104.7313,27201.0
2016-08-29 10:30:00,115.73,115.86,115.63,115.64,23533.0,104.7313,104.849,104.6408,104.6499,23533.0
2016-08-29 10:40:00,115.65,115.98,115.65,115.77,33866.0,104.6589,104.9576,104.6589,104.7675,33866.0
2016-08-29 10:50:00,115.81,115.91,115.75,115.91,18866.0,104.8037,104.8942,104.7494,104.8942,18866.0
2016-08-29 11:00:00,115.89,115.98,115.8,115.9,44034.0,104.8761,104.9576,104.7947,104.8852,44034.0
2016-08-29 11:10:00,115.93,115.98,115.82,115.86,16178.0,104.9123,104.9576,104.8128,104.849,16178.0
2016-08-29 11:20:00,115.84,115.97,115.82,115.96,15500.0,104.8309,104.9485,104.8128,104.9395,15500.0
2016-08-29 11:30:00,115.94,116.12,115.86,116.11,26420.0,104.9214,105.0843,104.849,105.0752,26420.0
2016-08-29 11:40:00,116.1,116.37,116.08,116.3,22144.0,105.0662,105.3105,105.0481,105.2471,22144.0
2016-08-29 11:50:00,116.29,116.36,116.14,116.23,22021.0,105.2381,105.3014,105.1024,105.1838,22021.0
2016-08-29 12:00:00,116.21,116.21,116.1,116.18,25669.0,105.1657,105.1657,105.0662,105.1386,25669.0
2016-08-29 12:10:00,116.19,116.2,116.1,116.13,16680.0,105.1476,105.1567,105.0662,105.0933,16680.0
2016-08-29 12:20:00,116.14,116.22,116.13,116.16,8596.0,105.1024,105.1748,105.0933,105.1205,8596.0
2016-08-29 12:30:00,116.15,116.19,116.13,116.15,13766.0,105.1114,105.1476,105.0933,105.1114,13766.0
2016-08-29 12:40:00,116.14,116.18,116.1,116.1,25433.0,105.1024,105.1386,105.0662,105.0662,25433.0
2016-08-29 12:50:00,116.1,116.16,116.1,116.16,14345.0,105.0662,105.1205,105.0662,105.1205,14345.0
2016-08-29 13:00:00,116.17,116.22,116.11,116.15,35289.0,105.1295,105.1748,105.0752,105.1114,35289.0
2016-08-29 13:10:00,116.13,116.28,116.13,116.21,19934.0,105.0933,105.229,105.0933,105.1657,19934.0
2016-08-29 13:20:00,116.21,116.39,116.18,116.34,22168.0,105.1657,105.3286,105.1386,105.2833,22168.0
2016-08-29 13:30:00,116.32,116.32,116.15,116.22,16167.0,105.2652,105.2652,105.1114,105.1748,16167.0
2016-08-29 13:40:00,116.21,116.22,116.07,116.07,17188.0,105.1657,105.1748,105.039,105.039,17188.0
2016-08-29 13:50:00,116.06,116.36,116.03,116.34,21753.0,105.03,105.3014,105.0028,105.2833,21753.0
2016-08-29 14:00:00,116.33,116.33,116.13,116.14,9002.0,105.2743,105.2743,105.0933,105.1024,9002.0
2016-08-29 14:10:00,116.14,116.16,116.03,116.06,10799.0,105.1024,105.1205,105.0028,105.03,10799.0
2016-08-29 14:20:00,116.06,116.07,115.91,116.0,17168.0,105.03,105.039,104.8942,104.9757,17168.0
2016-08-29 14:30:00,116.02,116.13,116.01,116.09,17646.0,104.9938,105.0933,104.9847,105.0571,17646.0
2016-08-29 14:40:00,116.08,116.1,115.98,116.1,11050.0,105.0481,105.0662,104.9576,105.0662,11050.0
2016-08-29 14:50:00,116.1,116.31,116.1,116.31,27230.0,105.0662,105.2562,105.0662,105.2562,27230.0
2016-08-29 15:00:00,116.31,116.31,116.19,116.26,22354.0,105.2562,105.2562,105.1476,105.2109,22354.0
2016-08-29 15:10:00,116.26,116.36,116.25,116.27,25498.0,105.2109,105.3014,105.2019,105.22,25498.0
2016-08-29 15:20:00,116.27,116.31,116.17,116.24,34399.0,105.22,105.2562,105.1295,105.1929,34399.0
2016-08-29 15:30:00,116.23,116.24,116.18,116.2,44120.0,105.1838,105.1929,105.1386,105.1567,44120.0
2016-08-29 15:40:00,116.19,116.21,116.08,116.14,62857.0,105.1476,105.1657,105.0481,105.1024,62857.0
2016-08-29 15:50:00,116.14,116.31,116.12,116.26,165865.0,105.1024,105.2562,105.0843,105.2109,165865.0
2016-08-30 09:30:00,116.11,116.69,116.0,116.07,47784.0,105.0752,105.6001,104.9757,105.039,47784.0
2016-08-30 09:40:00,116.03,116.29,115.89,116.23,13406.0,105.0028,105.2381,104.8761,105.1838,13406.0
2016-08-30 09:50:00,116.26,116.3,116.05,116.11,23333.0,105.2109,105.2471,105.0209,105.0752,23333.0
2016-08-30 10:00:00,116.09,116.24,115.93,115.95,14585.0,105.0571,105.1929,104.9123,104.9304,14585.0
2016-08-30 10:10:00,115.96,116.14,115.95,115.97,17306.0,104.9395,105.1024,104.9304,104.9485,17306.0
2016-08-30 10:20:00,115.97,115.97,115.81,115.9,10212.0,104.9485,104.9485,104.8037,104.8852,10212.0
2016-08-30 10:30:00,115.9,115.94,115.72,115.92,15164.0,104.8852,104.9214,104.7223,104.9033,15164.0
2016-08-30 10:40:00,115.91,116.02,115.9,115.94,9025.0,104.8942,104.9938,104.8852,104.9214,9025.0
2016-08-30 10:50:00,115.9,115.9,115.66,115.76,23079.0,104.8852,104.8852,104.668,104.7585,23079.0
2016-08-30 11:00:00,115.75,115.98,115.7,115.83,21029.0,104.7494,104.9576,104.7042,104.8218,21029.0
2016-08-30 11:10:00,115.83,115.83,115.63,115.65,12938.0,104.8218,104.8218,104.6408,104.6589,12938.0
2016-08-30 11:20:00,115.64,115.64,115.48,115.53,16907.0,104.6499,104.6499,104.5051,104.5503,16907.0
2016-08-30 11:30:00,115.54,115.78,115.48,115.78,17099.0,104.5594,104.7766,104.5051,104.7766,17099.0
2016-08-30 11:40:00,115.78,115.78,115.59,115.72,13507.0,104.7766,104.7766,104.6046,104.7223,13507.0
2016-08-30 11:50:00,115.72,115.75,115.6,115.64,16322.0,104.7223,104.7494,104.6137,104.6499,16322.0
2016-08-30 12:00:00,115.63,115.75,115.56,115.67,11509.0,104.6408,104.7494,104.5775,104.677,11509.0
2016-08-30 12:10:00,115.68,115.72,115.59,115.69,10497.0,104.6861,104.7223,104.6046,104.6951,10497.0
2016-08-30 12:20:00,115.71,115.81,115.63,115.78,9870.0,104.7132,104.8037,104.6408,104.7766,9870.0
2016-08-30 12:30:00,115.75,115.8,115.63,115.67,10550.0,104.7494,104.7947,104.6408,104.677,10550.0
2016-08-30 12:40:00,115.65,115.66,115.44,115.5,10762.0,104.6589,104.668,104.4689,104.5232,10762.0
2016-08-30 12:50:00,115.51,115.66,115.47,115.64,8906.0,104.5322,104.668,104.496,104.6499,8906.0
2016-08-30 13:00:00,115.63,115.73,115.6,115.72,11731.0,104.6408,104.7313,104.6137,104.7223,11731.0
2016-08-30 13:10:00,115.74,115.8,115.7,115.72,10639.0,104.7404,104.7947,104.7042,104.7223,10639.0
2016-08-30 13:20:00,115.72,115.76,115.69,115.71,8627.0,104.7223,104.7585,104.6951,104.7132,8627.0
2016-08-30 13:30:00,115.74,115.8,115.69,115.8,8856.0,104.7404,104.7947,104.6951,104.7947,8856.0
2016-08-30 13:40:00,115.81,115.81,115.68,115.71,10567.0,104.8037,104.8037,104.6861,104.7132,10567.0
2016-08-30 13:50:00,115.73,115.81,115.71,115.76,15761.0,104.7313,104.8037,104.7132,104.7585,15761.0
2016-08-30 14:00:00,115.74,115.75,115.62,115.63,14992.0,104.7404,104.7494,104.6318,104.6408,14992.0
2016-08-30 14:10:00,115.63,115.74,115.57,115.61,15664.0,104.6408,104.7404,104.5865,104.6227,15664.0
2016-08-30 14:20:00,115.61,115.74,115.59,115.69,11007.0,104.6227,104.7404,104.6046,104.6951,11007.0
2016-08-30 14:30:00,115.69,115.79,115.61,115.75,15532.0,104.6951,104.7856,104.6227,104.7494,15532.0
2016-08-30 14:40:00,115.76,115.81,115.74,115.78,7076.0,104.7585,104.8037,104.7404,104.7766,7076.0
2016-08-30 14:50:00,115.78,115.85,115.76,115.83,12981.0,104.7766,104.8399,104.7585,104.8218,12981.0
2016-08-30 15:00:00,115.82,115.87,115.72,115.85,13841.0,104.8128,104.858,104.7223,104.8399,13841.0
2016-08-30 15:10:00,115.84,115.88,115.75,115.86,15605.0,104.8309,104.8671,104.7494,104.849,15605.0
2016-08-30 15:20:00,115.85,115.91,115.81,115.87,13359.0,104.8399,104.8942,104.8037,104.858,13359.0
2016-08-30 15:30:00,115.87,116.01,115.81,115.97,16527.0,104.858,104.9847,104.8037,104.9485,16527.0
2016-08-30 15:40:00,115.97,115.98,115.85,115.85,28103.0,104.9485,104.9576,104.8399,104.8399,28103.0
2016-08-30 15:50:00,115.86,115.96,115.84,115.94,50585.0,104.849,104.9395,104.8309,104.9214,50585.0
2016-08-31 09:30:00,115.91,116.38,115.29,115.56,31433.0,104.8942,105.3195,104.3331,104.5775,31433.0
2016-08-31 09:40:00,115.56,115.86,115.44,115.68,9223.0,104.5775,104.849,104.4689,104.6861,9223.0
2016-08-31 09:50:00,115.67,115.67,115.38,115.44,6337.0,104.677,104.677,104.4146,104.4689,6337.0
2016-08-31 10:00:00,115.42,115.42,115.22,115.27,14218.0,104.4508,104.4508,104.2698,104.315,14218.0
2016-08-31 10:10:00,115.26,115.47,115.26,115.33,22215.0,104.306,104.496,104.306,104.3693,22215.0
2016-08-31 10:20:00,115.35,115.46,115.33,115.45,6527.0,104.3874,104.487,104.3693,104.4779,6527.0
2016-08-31 10:30:00,115.37,115.37,115.14,115.2,27024.0,104.4055,104.4055,104.1974,104.2517,27024.0
2016-08-31 10:40:00,115.15,115.45,115.15,115.41,9835.0,104.2064,104.4779,104.2064,104.4417,9835.0
2016-08-31 10:50:00,115.41,115.61,115.41,115.54,19404.0,104.4417,104.6227,104.4417,104.5594,19404.0
2016-08-31 11:00:00,115.56,115.76,115.47,115.76,23507.0,104.5775,104.7585,104.496,104.7585,23507.0
2016-08-31 11:10:00,115.75,115.8,115.7,115.75,4321.0,104.7494,104.7947,104.7042,104.7494,4321.0
2016-08-31 11:20:00,115.74,115.82,115.69,115.7,6712.0,104.7404,104.8128,104.6951,104.7042,6712.0
2016-08-31 11:30:00,115.7,115.7,115.53,115.56,6247.0,104.7042,104.7042,104.5503,104.5775,6247.0
2016-08-31 11:40:00,115.56,115.72,115.55,115.67,8418.0,104.5775,104.7223,104.5684,104.677,8418.0
2016-08-31 11:50:00,115.7,115.76,115.63,115.68,5977.0,104.7042,104.7585,104.6408,104.6861,5977.0
2016-08-31 12:00:00,115.65,115.68,115.54,115.68,12860.0,104.6589,104.6861,104.5594,104.6861,12860.0
2016-08-31 12:10:00,115.67,115.68,115.53,115.63,13668.0,104.677,104.6861,104.5503,104.6408,13668.0
2016-08-31 12:20:00,115.61,115.63,115.55,115.6,7793.0,104.6227,104.6408,104.5684,104.6137,7793.0
2016-08-31 12:30:00,115.59,115.7,115.55,115.7,14457.0,104.6046,104.7042,104.5684,104.7042,14457.0
2016-08-31 12:40:00,115.68,115.71,115.61,115.67,7521.0,104.6861,104.7132,104.6227,104.677,7521.0
2016-08-31 12:50:00,115.64,115.7,115.55,115.59,3485.0,104.6499,104.7042,104.5684,104.6046,3485.0
2016-08-31 13:00:00,115.57,115.57,115.44,115.52,6862.0,104.5865,104.5865,104.4689,104.5413,6862.0
2016-08-31 13:10:00,115.48,115.49,115.35,115.44,4148.0,104.5051,104.5141,104.3874,104.4689,4148.0
2016-08-31 13:20:00,115.44,115.49,115.41,115.48,4850.0,104.4689,104.5141,104.4417,104.5051,4850.0
2016-08-31 13:30:00,115.48,115.48,115.42,115.46,3473.0,104.5051,104.5051,104.4508,104.487,3473.0
2016-08-31 13:40:00,115.48,115.61,115.48,115.56,5548.0,104.5051,104.6227,104.5051,104.5775,5548.0
2016-08-31 13:50:00,115.59,115.66,115.57,115.57,6400.0,104.6046,104.668,104.5865,104.5865,6400.0
2016-08-31 14:00:00,115.57,115.72,115.55,115.67,10931.0,104.5865,104.7223,104.5684,104.677,10931.0
2016-08-31 14:10:00,115.66,115.79,115.66,115.75,5118.0,104.668,104.7856,104.668,104.7494,5118.0
2016-08-31 14:20:00,115.76,115.77,115.68,115.71,11483.0,104.7585,104.7675,104.6861,104.7132,11483.0
2016-08-31 14:30:00,115.71,115.71,115.55,115.64,25614.0,104.7132,104.7132,104.5684,104.6499,25614.0
2016-08-31 14:40:00,115.65,115.65,115.51,115.51,9525.0,104.6589,104.6589,104.5322,104.5322,9525.0
2016-08-31 14:50:00,115.53,115.56,115.44,115.5,12389.0,104.5503,104.5775,104.4689,104.5232,12389.0
2016-08-31 15:00:00,115.46,115.69,115.45,115.69,7949.0,104.487,104.6951,104.4779,104.6951,7949.0
2016-08-31 15:10:00,115.66,115.79,115.65,115.73,9026.0,104.668,104.7856,104.6589,104.7313,9026.0
2016-08-31 15:20:00,115.73,115.83,115.69,115.78,10178.0,104.7313,104.8218,104.6951,104.7766,10178.0
2016-08-31 15:30:00,115.79,115.81,115.68,115.69,29121.0,104.7856,104.8037,104.6861,104.6951,29121.0
2016-08-31 15:40:00,115.7,115.79,115.67,115.71,29575.0,104.7042,104.7856,104.677,104.7132,29575.0
2016-08-31 15:50:00,115.71,115.76,115.64,115.66,62730.0,104.7132,104.7585,104.6499,104.668,62730.0
2016-09-01 09:30:00,115.9,115.9,115.16,115.16,17558.0,104.8852,104.8852,104.2155,104.2155,17558.0
2016-09-01 09:40:00,115.28,115.38,115.22,115.38,10162.0,104.3241,104.4146,104.2698,104.4146,10162.0
2016-09-01 09:50:00,115.37,115.39,115.04,115.13,11453.0,104.4055,104.4236,104.1069,104.1883,11453.0
2016-09-01 10:00:00,115.09,115.11,114.8,115.01,59019.0,104.1521,104.1702,103.8897,104.0797,59019.0
2016-09-01 10:10:00,115.03,115.07,114.79,114.83,10037.0,104.0978,104.134,103.8807,103.9169,10037.0
2016-09-01 10:20:00,114.83,114.89,114.62,114.62,14124.0,103.9169,103.9712,103.7268,103.7268,14124.0
2016-09-01 10:30:00,114.63,114.68,114.41,114.67,7436.0,103.7359,103.7811,103.5368,103.7721,7436.0
2016-09-01 10:40:00,114.73,114.98,114.71,114.9,18257.0,103.8264,104.0526,103.8083,103.9802,18257.0
2016-09-01 10:50:00,114.85,114.98,114.85,114.94,17381.0,103.935,104.0526,103.935,104.0164,17381.0
2016-09-01 11:00:00,114.93,114.93,114.59,114.73,21587.0,104.0073,104.0073,103.6997,103.8264,21587.0
2016-09-01 11:10:00,114.77,114.89,114.75,114.85,3906.0,103.8626,103.9712,103.8445,103.935,3906.0
2016-09-01 11:20:00,114.87,115.05,114.85,115.03,9264.0,103.9531,104.1159,103.935,104.0978,9264.0
2016-09-01 11:30:00,115.03,115.05,114.95,114.97,9676.0,104.0978,104.1159,104.0254,104.0435,9676.0
2016-09-01 11:40:00,114.97,114.98,114.9,114.94,8901.0,104.0435,104.0526,103.9802,104.0164,8901.0
2016-09-01 11:50:00,114.94,114.94,114.8,114.94,9016.0,104.0164,104.0164,103.8897,104.0164,9016.0
2016-09-01 12:00:00,114.95,114.96,114.88,114.93,8419.0,104.0254,104.0345,103.9621,104.0073,8419.0
2016-09-01 12:10:00,114.92,115.1,114.9,115.09,9438.0,103.9983,104.1612,103.9802,104.1521,9438.0
2016-09-01 12:20:00,115.06,115.32,115.03,115.11,13874.0,104.125,104.3603,104.0978,104.1702,13874.0
2016-09-01 12:30:00,115.12,115.28,115.1,115.24,11143.0,104.1793,104.3241,104.1612,104.2879,11143.0
2016-09-01 12:40:00,115.28,115.28,115.22,115.28,6030.0,104.3241,104.3241,104.2698,104.3241,6030.0
2016-09-01 12:50:00,115.27,115.33,115.16,115.16,8408.0,104.315,104.3693,104.2155,104.2155,8408.0
2016-09-01 13:00:00,115.17,115.24,115.17,115.2,4316.0,104.2245,104.2879,104.2245,104.2517,4316.0
2016-09-01 13:10:00,115.18,115.32,115.14,115.29,5418.0,104.2336,104.3603,104.1974,104.3331,5418.0
2016-09-01 13:20:00,115.3,115.3,115.07,115.16,16440.0,104.3422,104.3422,104.134,104.2155,16440.0
2016-09-01 13:30:00,115.19,115.26,115.14,115.14,7403.0,104.2426,104.306,104.1974,104.1974,7403.0
2016-09-01 13:40:00,115.11,115.19,115.05,115.17,6182.0,104.1702,104.2426,104.1159,104.2245,6182.0
2016-09-01 13:50:00,115.18,115.25,115.12,115.18,7167.0,104.2336,104.2969,104.1793,104.2336,7167.0
2016-09-01 14:00:00,115.16,115.16,114.97,114.99,6985.0,104.2155,104.2155,104.0435,104.0616,6985.0
2016-09-01 14:10:00,114.98,115.06,114.95,115.04,19043.0,104.0526,104.125,104.0254,104.1069,19043.0
2016-09-01 14:20:00,115.03,115.12,114.96,115.12,9215.0,104.0978,104.1793,104.0345,104.1793,9215.0
2016-09-01 14:30:00,115.1,115.15,115.0,115.03,10593.0,104.1612,104.2064,104.0707,104.0978,10593.0
2016-09-01 14:40:00,115.05,115.09,114.95,114.98,23105.0,104.1159,104.1521,104.0254,104.0526,23105.0
2016-09-01 14:50:00,114.99,115.07,114.98,115.01,15502.0,104.0616,104.134,104.0526,104.0797,15502.0
2016-09-01 15:00:00,115.02,115.06,114.91,114.97,16839.0,104.0888,104.125,103.9892,104.0435,16839.0
2016-09-01 15:10:00,114.94,115.0,114.93,114.97,10568.0,104.0164,104.0707,104.0073,104.0435,10568.0
2016-09-01 15:20:00,114.97,115.16,114.97,115.1,27242.0,104.0435,104.2155,104.0435,104.1612,27242.0
2016-09-01 15:30:00,115.09,115.22,115.07,115.2,37235.0,104.1521,104.2698,104.134,104.2517,37235.0
2016-09-01 15:40:00,115.22,115.33,115.19,115.2,65637.0,104.2698,104.3693,104.2426,104.2517,65637.0
2016-09-01 15:50:00,115.2,115.33,115.17,115.24,118564.0,104.2517,104.3693,104.2245,104.2879,118564.0
2016-09-02 09:30:00,116.35,116.35,115.36,115.75,46694.0,105.2924,105.2924,104.3965,104.7494,46694.0
2016-09-02 09:40:00,115.68,115.95,115.56,115.88,24601.0,104.6861,104.9304,104.5775,104.8671,24601.0
2016-09-02 09:50:00,115.85,116.01,115.76,115.85,38641.0,104.8399,104.9847,104.7585,104.8399,38641.0
2016-09-02 10:00:00,115.81,115.82,115.55,115.55,18147.0,104.8037,104.8128,104.5684,104.5684,18147.0
2016-09-02 10:10:00,115.6,115.75,115.47,115.73,32433.0,104.6137,104.7494,104.496,104.7313,32433.0
2016-09-02 10:20:00,115.73,115.77,115.52,115.57,12510.0,104.7313,104.7675,104.5413,104.5865,12510.0
2016-09-02 10:30:00,115.57,115.59,115.44,115.55,11493.0,104.5865,104.6046,104.4689,104.5684,11493.0
2016-09-02 10:40:00,115.54,115.54,115.45,115.46,11560.0,104.5594,104.5594,104.4779,104.487,11560.0
2016-09-02 10:50:00,115.48,115.48,115.3,115.32,8670.0,104.5051,104.5051,104.3422,104.3603,8670.0
2016-09-02 11:00:00,115.34,115.57,115.32,115.55,14567.0,104.3784,104.5865,104.3603,104.5684,14567.0
2016-09-02 11:10:00,115.54,115.6,115.47,115.58,6200.0,104.5594,104.6137,104.496,104.5956,6200.0
2016-09-02 11:20:00,115.63,115.67,115.38,115.38,9055.0,104.6408,104.677,104.4146,104.4146,9055.0
2016-09-02 11:30:00,115.41,115.56,115.41,115.42,5711.0,104.4417,104.5775,104.4417,104.4508,5711.0
2016-09-02 11:40:00,115.41,115.52,115.41,115.45,4364.0,104.4417,104.5413,104.4417,104.4779,4364.0
2016-09-02 11:50:00,115.46,115.46,115.41,115.44,3044.0,104.487,104.487,104.4417,104.4689,3044.0
2016-09-02 12:00:00,115.46,115.46,115.39,115.4,5046.0,104.487,104.487,104.4236,104.4327,5046.0
2016-09-02 12:10:00,115.38,115.41,115.31,115.31,4521.0,104.4146,104.4417,104.3512,104.3512,4521.0
2016-09-02 12:20:00,115.29,115.34,115.24,115.32,6327.0,104.3331,104.3784,104.2879,104.3603,6327.0
2016-09-02 12:30:00,115.31,115.41,115.28,115.39,6550.0,104.3512,104.4417,104.3241,104.4236,6550.0
2016-09-02 12:40:00,115.38,115.41,115.29,115.31,5625.0,104.4146,104.4417,104.3331,104.3512,5625.0
2016-09-02 12:50:00,115.32,115.52,115.28,115.48,8464.0,104.3603,104.5413,104.3241,104.5051,8464.0
2016-09-02 13:00:00,115.5,115.54,115.47,115.48,8194.0,104.5232,104.5594,104.496,104.5051,8194.0
2016-09-02 13:10:00,115.49,115.51,115.42,115.43,6075.0,104.5141,104.5322,104.4508,104.4598,6075.0
2016-09-02 13:20:00,115.44,115.47,115.36,115.39,5243.0,104.4689,104.496,104.3965,104.4236,5243.0
2016-09-02 13:30:00,115.39,115.41,115.24,115.33,8950.0,104.4236,104.4417,104.2879,104.3693,8950.0
2016-09-02 13:40:00,115.34,115.42,115.32,115.41,5012.0,104.3784,104.4508,104.3603,104.4417,5012.0
2016-09-02 13:50:00,115.42,115.43,115.33,115.35,8859.0,104.4508,104.4598,104.3693,104.3874,8859.0
2016-09-02 14:00:00,115.36,115.52,115.36,115.48,6652.0,104.3965,104.5413,104.3965,104.5051,6652.0
2016-09-02 14:10:00,115.47,115.48,115.35,115.41,23613.0,104.496,104.5051,104.3874,104.4417,23613.0
2016-09-02 14:20:00,115.41,115.53,115.39,115.45,11198.0,104.4417,104.5503,104.4236,104.4779,11198.0
2016-09-02 14:30:00,115.46,115.54,115.44,115.5,11901.0,104.487,104.5594,104.4689,104.5232,11901.0
2016-09-02 14:40:00,115.53,115.57,115.46,115.49,9406.0,104.5503,104.5865,104.487,104.5141,9406.0
2016-09-02 14:50:00,115.49,115.54,115.47,115.49,17625.0,104.5141,104.5594,104.496,104.5141,17625.0
2016-09-02 15:00:00,115.51,115.56,115.48,115.51,12882.0,104.5322,104.5775,104.5051,104.5322,12882.0
2016-09-02 15:10:00,115.51,115.63,115.49,115.61,10838.0,104.5322,104.6408,104.5141,104.6227,10838.0
2016-09-02 15:20:00,115.62,115.66,115.53,115.61,16986.0,104.6318,104.668,104.5503,104.6227,16986.0
2016-09-02 15:30:00,115.59,115.63,115.55,115.6,39125.0,104.6046,104.6408,104.5684,104.6137,39125.0
2016-09-02 15:40:00,115.6,115.65,115.53,115.53,42206.0,104.6137,104.6589,104.5503,104.5503,42206.0
2016-09-02 15:50:00,115.54,115.63,115.54,115.6,91222.0,104.5594,104.6408,104.5594,104.6137,91222.0
2016-09-06 09:30:00,115.6,115.6,115.0,115.49,36296.0,104.6137,104.6137,104.0707,104.5141,36296.0
2016-09-06 09:40:00,115.49,115.87,115.48,115.83,24637.0,104.5141,104.858,104.5051,104.8218,24637.0
2016-09-06 09:50:00,115.83,116.02,115.82,115.94,20530.0,104.8218,104.9938,104.8128,104.9214,20530.0
2016-09-06 10:00:00,115.93,116.05,115.52,115.55,17400.0,104.9123,105.0209,104.5413,104.5684,17400.0
2016-09-06 10:10:00,115.53,115.62,115.43,115.51,19871.0,104.5503,104.6318,104.4598,104.5322,19871.0
2016-09-06 10:20:00,115.5,115.68,115.5,115.64,10994.0,104.5232,104.6861,104.5232,104.6499,10994.0
2016-09-06 10:30:00,115.62,115.78,115.62,115.72,11637.0,104.6318,104.7766,104.6318,104.7223,11637.0
2016-09-06 10:40:00,115.72,115.9,115.68,115.9,14006.0,104.7223,104.8852,104.6861,104.8852,14006.0
2016-09-06 10:50:00,115.88,115.98,115.87,115.97,17223.0,104.8671,104.9576,104.858,104.9485,17223.0
2016-09-06 11:00:00,115.96,116.07,115.92,116.02,29685.0,104.9395,105.039,104.9033,104.9938,29685.0
2016-09-06 11:10:00,116.03,116.04,115.88,115.93,24529.0,105.0028,105.0119,104.8671,104.9123,24529.0
2016-09-06 11:20:00,115.94,116.02,115.92,115.99,14173.0,104.9214,104.9938,104.9033,104.9666,14173.0
2016-09-06 11:30:00,115.99,116.14,115.99,116.13,13377.0,104.9666,105.1024,104.9666,105.0933,13377.0
2016-09-06 11:40:00,116.14,116.47,116.11,116.43,14130.0,105.1024,105.401,105.0752,105.3648,14130.0
2016-09-06 11:50:00,116.42,116.47,116.33,116.36,11606.0,105.3557,105.401,105.2743,105.3014,11606.0
2016-09-06 12:00:00,116.35,116.37,116.22,116.3,15665.0,105.2924,105.3105,105.1748,105.2471,15665.0
2016-09-06 12:10:00,116.31,116.31,116.25,116.27,8217.0,105.2562,105.2562,105.2019,105.22,8217.0
2016-09-06 12:20:00,116.28,116.32,116.2,116.29,24394.0,105.229,105.2652,105.1567,105.2381,24394.0
2016-09-06 12:30:00,116.28,116.39,116.25,116.3,11768.0,105.229,105.3286,105.2019,105.2471,11768.0
2016-09-06 12:40:00,116.32,116.44,116.32,116.43,7518.0,105.2652,105.3738,105.2652,105.3648,7518.0
2016-09-06 12:50:00,116.42,116.43,116.32,116.32,9924.0,105.3557,105.3648,105.2652,105.2652,9924.0
2016-09-06 13:00:00,116.33,116.4,116.32,116.37,12594.0,105.2743,105.3376,105.2652,105.3105,12594.0
2016-09-06 13:10:00,116.37,116.46,116.36,116.45,8253.0,105.3105,105.3919,105.3014,105.3829,8253.0
2016-09-06 13:20:00,116.42,116.47,116.38,116.38,13085.0,105.3557,105.401,105.3195,105.3195,13085.0
2016-09-06 13:30:00,116.38,116.47,116.38,116.46,9237.0,105.3195,105.401,105.3195,105.3919,9237.0
2016-09-06 13:40:00,116.46,116.49,116.42,116.46,7376.0,105.3919,105.4191,105.3557,105.3919,7376.0
2016-09-06 13:50:00,116.45,116.49,116.41,116.46,11762.0,105.3829,105.4191,105.3467,105.3919,11762.0
2016-09-06 14:00:00,116.44,116.48,116.38,116.39,10056.0,105.3738,105.41,105.3195,105.3286,10056.0
2016-09-06 14:10:00,116.39,116.43,116.36,116.41,10836.0,105.3286,105.3648,105.3014,105.3467,10836.0
2016-09-06 14:20:00,116.41,116.66,116.4,116.58,26622.0,105.3467,105.5729,105.3376,105.5005,26622.0
2016-09-06 14:30:00,116.58,116.78,116.58,116.71,29556.0,105.5005,105.6815,105.5005,105.6182,29556.0
2016-09-06 14:40:00,116.71,116.78,116.68,116.74,23538.0,105.6182,105.6815,105.591,105.6453,23538.0
2016-09-06 14:50:00,116.73,116.78,116.7,116.75,19958.0,105.6363,105.6815,105.6091,105.6544,19958.0
2016-09-06 15:00:00,116.77,116.79,116.73,116.74,17557.0,105.6725,105.6906,105.6363,105.6453,17557.0
2016-09-06 15:10:00,116.74,116.75,116.68,116.74,22550.0,105.6453,105.6544,105.591,105.6453,22550.0
2016-09-06 15:20:00,116.72,116.75,116.64,116.71,16433.0,105.6272,105.6544,105.5548,105.6182,16433.0
2016-09-06 15:30:00,116.72,116.72,116.6,116.63,32709.0,105.6272,105.6272,105.5186,105.5458,32709.0
2016-09-06 15:40:00,116.62,116.71,116.58,116.69,36438.0,105.5367,105.6182,105.5005,105.6001,36438.0
2016-09-06 15:50:00,116.69,116.89,116.69,116.89,139630.0,105.6001,105.7811,105.6001,105.7811,139630.0
2016-09-07 09:30:00,116.44,116.8,116.01,116.21,26963.0,105.3738,105.6996,104.9847,105.1657,26963.0
2016-09-07 09:40:00,116.21,116.45,115.91,116.1,30674.0,105.1657,105.3829,104.8942,105.0662,30674.0
2016-09-07 09:50:00,116.16,116.48,116.1,116.39,13615.0,105.1205,105.41,105.0662,105.3286,13615.0
2016-09-07 10:00:00,116.39,116.61,116.2,116.31,29264.0,105.3286,105.5277,105.1567,105.2562,29264.0
2016-09-07 10:10:00,116.38,116.38,116.1,116.15,9458.0,105.3195,105.3195,105.0662,105.1114,9458.0
2016-09-07 10:20:00,116.19,116.22,116.1,116.17,10253.0,105.1476,105.1748,105.0662,105.1295,10253.0
2016-09-07 10:30:00,116.19,116.32,116.1,116.17,16994.0,105.1476,105.2652,105.0662,105.1295,16994.0
2016-09-07 10:40:00,116.19,116.2,115.82,115.88,34371.0,105.1476,105.1567,104.8128,104.8671,34371.0
2016-09-07 10:50:00,115.89,116.0,115.79,115.79,18174.0,104.8761,104.9757,104.7856,104.7856,18174.0
2016-09-07 11:00:00,115.77,115.83,115.65,115.67,23265.0,104.7675,104.8218,104.6589,104.677,23265.0
2016-09-07 11:10:00,115.68,115.76,115.39,115.42,22481.0,104.6861,104.7585,104.4236,104.4508,22481.0
2016-09-07 11:20:00,115.43,115.46,115.36,115.37,21866.0,104.4598,104.487,104.3965,104.4055,21866.0
2016-09-07 11:30:00,115.39,115.41,115.32,115.33,23196.0,104.4236,104.4417,104.3603,104.3693,23196.0
2016-09-07 11:40:00,115.33,115.53,115.33,115.41,39796.0,104.3693,104.5503,104.3693,104.4417,39796.0
2016-09-07 11:50:00,115.39,115.42,115.32,115.34,12944.0,104.4236,104.4508,104.3603,104.3784,12944.0
2016-09-07 12:00:00,115.34,115.49,115.31,115.39,40324.0,104.3784,104.5141,104.3512,104.4236,40324.0
2016-09-07 12:10:00,115.4,115.4,115.18,115.18,14830.0,104.4327,104.4327,104.2336,104.2336,14830.0
2016-09-07 12:20:00,115.2,115.21,115.0,115.16,25806.0,104.2517,104.2607,104.0707,104.2155,25806.0
2016-09-07 12:30:00,115.19,115.22,115.04,115.21,20516.0,104.2426,104.2698,104.1069,104.2607,20516.0
2016-09-07 12:40:00,115.21,115.23,115.06,115.06,11068.0,104.2607,104.2788,104.125,104.125,11068.0
2016-09-07 12:50:00,115.08,115.08,114.86,114.87,10127.0,104.1431,104.1431,103.944,103.9531,10127.0
2016-09-07 13:00:00,114.88,115.0,114.85,114.91,10813.0,103.9621,104.0707,103.935,103.9892,10813.0
2016-09-07 13:10:00,114.92,115.04,114.92,115.0,49467.0,103.9983,104.1069,103.9983,104.0707,49467.0
2016-09-07 13:20:00,115.02,115.02,114.88,114.96,22977.0,104.0888,104.0888,103.9621,104.0345,22977.0
2016-09-07 13:30:00,114.94,115.12,114.94,115.11,18038.0,104.0164,104.1793,104.0164,104.1702,18038.0
2016-09-07 13:40:00,115.12,115.18,115.02,115.09,16527.0,104.1793,104.2336,104.0888,104.1521,16527.0
2016-09-07 13:50:00,115.12,115.12,115.03,115.1,11758.0,104.1793,104.1793,104.0978,104.1612,11758.0
2016-09-07 14:00:00,115.1,115.11,115.01,115.09,16352.0,104.1612,104.1702,104.0797,104.1521,16352.0
2016-09-07 14:10:00,115.08,115.2,115.02,115.07,15687.0,104.1431,104.2517,104.0888,104.134,15687.0
2016-09-07 14:20:00,115.08,115.14,115.05,115.06,8013.0,104.1431,104.1974,104.1159,104.125,8013.0
2016-09-07 14:30:00,115.06,115.11,115.0,115.05,13673.0,104.125,104.1702,104.0707,104.1159,13673.0
2016-09-07 14:40:00,115.05,115.09,114.99,115.08,13249.0,104.1159,104.1521,104.0616,104.1431,13249.0
2016-09-07 14:50:00,115.08,115.13,115.07,115.12,20510.0,104.1431,104.1883,104.134,104.1793,20510.0
2016-09-07 15:00:00,115.12,115.16,115.09,115.09,13729.0,104.1793,104.2155,104.1521,104.1521,13729.0
2016-09-07 15:10:00,115.1,115.12,115.06,115.07,18330.0,104.1612,104.1793,104.125,104.134,18330.0
2016-09-07 15:20:00,115.06,115.09,114.99,115.07,34236.0,104.125,104.1521,104.0616,104.134,34236.0
2016-09-07 15:30:00,115.07,115.18,115.06,115.13,34435.0,104.134,104.2336,104.125,104.1883,34435.0
2016-09-07 15:40:00,115.12,115.17,115.08,115.12,37144.0,104.1793,104.2245,104.1431,104.1793,37144.0
2016-09-07 15:50:00,115.13,115.19,115.1,115.19,63572.0,104.1883,104.2426,104.1612,104.2426,63572.0
2016-09-08 09:30:00,114.79,115.58,114.79,115.08,69037.0,103.8807,104.5956,103.8807,104.1431,69037.0
2016-09-08 09:40:00,115.04,115.15,114.7,114.7,7454.0,104.1069,104.2064,103.7992,103.7992,7454.0
2016-09-08 09:50:00,114.68,115.12,114.64,115.0,26234.0,103.7811,104.1793,103.7449,104.0707,26234.0
2016-09-08 10:00:00,115.0,115.18,114.97,115.18,10828.0,104.0707,104.2336,104.0435,104.2336,10828.0
2016-09-08 10:10:00,115.17,115.29,114.99,115.17,9274.0,104.2245,104.3331,104.0616,104.2245,9274.0
2016-09-08 10:20:00,115.16,115.2,115.0,115.0,27922.0,104.2155,104.2517,104.0707,104.0707,27922.0
2016-09-08 10:30:00,115.01,115.16,114.95,115.14,12628.0,104.0797,104.2155,104.0254,104.1974,12628.0
2016-09-08 10:40:00,115.17,115.17,114.95,114.98,47328.0,104.2245,104.2245,104.0254,104.0526,47328.0
2016-09-08 10:50:00,114.98,115.0,114.72,114.99,34100.0,104.0526,104.0707,103.8173,104.0616,34100.0
2016-09-08 11:00:00,115.01,115.02,114.77,114.83,21297.0,104.0797,104.0888,103.8626,103.9169,21297.0
2016-09-08 11:10:00,114.83,115.06,114.83,115.0,40629.0,103.9169,104.125,103.9169,104.0707,40629.0
2016-09-08 11:20:00,115.02,115.11,115.01,115.05,11162.0,104.0888,104.1702,104.0797,104.1159,11162.0
2016-09-08 11:30:00,115.08,115.12,114.78,114.78,15764.0,104.1431,104.1793,103.8716,103.8716,15764.0
2016-09-08 11:40:00,114.78,114.88,114.71,114.88,17127.0,103.8716,103.9621,103.8083,103.9621,17127.0
2016-09-08 11:50:00,114.9,114.97,114.89,114.92,10459.0,103.9802,104.0435,103.9712,103.9983,10459.0
2016-09-08 12:00:00,114.99,115.01,114.85,114.86,7705.0,104.0616,104.0797,103.935,103.944,7705.0
2016-09-08 12:10:00,114.83,114.91,114.75,114.86,17617.0,103.9169,103.9892,103.8445,103.944,17617.0
2016-09-08 12:20:00,114.85,114.97,114.84,114.84,21952.0,103.935,104.0435,103.9259,103.9259,21952.0
2016-09-08 12:30:00,114.83,114.87,114.76,114.85,5300.0,103.9169,103.9531,103.8535,103.935,5300.0
2016-09-08 12:40:00,114.85,114.92,114.78,114.91,7900.0,103.935,103.9983,103.8716,103.9892,7900.0
2016-09-08 12:50:00,114.88,114.91,114.8,114.81,7064.0,103.9621,103.9892,103.8897,103.8988,7064.0
2016-09-08 13:00:00,114.78,114.8,114.71,114.76,8163.0,103.8716,103.8897,103.8083,103.8535,8163.0
2016-09-08 13:10:00,114.75,114.84,114.71,114.8,9966.0,103.8445,103.9259,103.8083,103.8897,9966.0
2016-09-08 13:20:00,114.79,114.92,114.78,114.91,9231.0,103.8807,103.9983,103.8716,103.9892,9231.0
2016-09-08 13:30:00,114.92,114.92,114.83,114.85,10373.0,103.9983,103.9983,103.9169,103.935,10373.0
2016-09-08 13:40:00,114.86,114.9,114.84,114.84,17383.0,103.944,103.9802,103.9259,103.9259,17383.0
2016-09-08 13:50:00,114.83,114.86,114.77,114.8,18963.0,103.9169,103.944,103.8626,103.8897,18963.0
2016-09-08 14:00:00,114.83,114.94,114.8,114.94,15418.0,103.9169,104.0164,103.8897,104.0164,15418.0
2016-09-08 14:10:00,114.93,114.98,114.89,114.97,16378.0,104.0073,104.0526,103.9712,104.0435,16378.0
2016-09-08 14:20:00,114.96,115.13,114.96,115.0,17401.0,104.0345,104.1883,104.0345,104.0707,17401.0
2016-09-08 14:30:00,114.99,115.08,114.94,114.94,43173.0,104.0616,104.1431,104.0164,104.0164,43173.0
2016-09-08 14:40:00,114.96,115.02,114.91,114.96,60374.0,104.0345,104.0888,103.9892,104.0345,60374.0
2016-09-08 14:50:00,114.94,114.98,114.84,114.95,15993.0,104.0164,104.0526,103.9259,104.0254,15993.0
2016-09-08 15:00:00,114.94,114.95,114.79,114.81,46862.0,104.0164,104.0254,103.8807,103.8988,46862.0
2016-09-08 15:10:00,114.8,114.93,114.79,114.9,121345.0,103.8897,104.0073,103.8807,103.9802,121345.0
2016-09-08 15:20:00,114.89,114.91,114.83,114.86,16271.0,103.9712,103.9892,103.9169,103.944,16271.0
2016-09-08 15:30:00,114.85,114.91,114.82,114.88,31376.0,103.935,103.9892,103.9078,103.9621,31376.0
2016-09-08 15:40:00,114.9,114.93,114.82,114.87,62298.0,103.9802,104.0073,103.9078,103.9531,62298.0
2016-09-08 15:50:00,114.87,114.96,114.81,114.86,98896.0,103.9531,104.0345,103.8988,103.944,98896.0
2016-09-09 09:30:00,114.1,114.13,113.31,113.57,28615.0,103.2562,103.2834,102.5413,102.7766,28615.0
2016-09-09 09:40:00,113.49,113.54,113.31,113.45,20382.0,102.7042,102.7495,102.5413,102.668,20382.0
2016-09-09 09:50:00,113.4,113.54,113.02,113.06,38628.0,102.6228,102.7495,102.2789,102.3151,38628.0
2016-09-09 10:00:00,113.08,113.17,112.66,112.71,32601.0,102.3332,102.4146,101.9531,101.9983,32601.0
2016-09-09 10:10:00,112.72,112.73,112.48,112.51,73817.0,102.0074,102.0164,101.7902,101.8173,73817.0
2016-09-09 10:20:00,112.52,112.6,112.38,112.4,28828.0,101.8264,101.8988,101.6997,101.7178,28828.0
2016-09-09 10:30:00,112.41,112.48,112.25,112.29,43334.0,101.7268,101.7902,101.582,101.6182,43334.0
2016-09-09 10:40:00,112.3,112.36,112.01,112.03,85010.0,101.6273,101.6816,101.3649,101.383,85010.0
2016-09-09 10:50:00,112.03,112.25,111.93,112.22,40052.0,101.383,101.582,101.2925,101.5549,40052.0
2016-09-09 11:00:00,112.25,112.26,112.13,112.18,24773.0,101.582,101.5911,101.4735,101.5187,24773.0
2016-09-09 11:10:00,112.18,112.29,112.12,112.27,20442.0,101.5187,101.6182,101.4644,101.6001,20442.0
2016-09-09 11:20:00,112.24,112.42,112.21,112.4,21711.0,101.573,101.7359,101.5459,101.7178,21711.0
2016-09-09 11:30:00,112.41,112.48,112.33,112.37,21944.0,101.7268,101.7902,101.6544,101.6906,21944.0
2016-09-09 11:40:00,112.38,112.38,112.1,112.17,18350.0,101.6997,101.6997,101.4463,101.5097,18350.0
2016-09-09 11:50:00,112.18,112.18,111.95,111.97,18805.0,101.5187,101.5187,101.3106,101.3287,18805.0
2016-09-09 12:00:00,111.99,112.01,111.86,111.93,41196.0,101.3468,101.3649,101.2291,101.2925,41196.0
2016-09-09 12:10:00,111.95,111.98,111.86,111.9,23199.0,101.3106,101.3377,101.2291,101.2653,23199.0
2016-09-09 12:20:00,111.9,112.0,111.87,111.88,39398.0,101.2653,101.3558,101.2382,101.2472,39398.0
2016-09-09 12:30:00,111.87,111.89,111.72,111.74,25002.0,101.2382,101.2563,101.1024,101.1205,25002.0
2016-09-09 12:40:00,111.75,111.78,111.65,111.72,20291.0,101.1296,101.1567,101.0391,101.1024,20291.0
2016-09-09 12:50:00,111.73,111.76,111.66,111.76,24453.0,101.1115,101.1386,101.0481,101.1386,24453.0
2016-09-09 13:00:00,111.75,111.76,111.68,111.69,23162.0,101.1296,101.1386,101.0662,101.0753,23162.0
2016-09-09 13:10:00,111.71,111.73,111.56,111.57,21432.0,101.0934,101.1115,100.9576,100.9667,21432.0
2016-09-09 13:20:00,111.57,111.59,111.45,111.51,38889.0,100.9667,100.9848,100.8581,100.9124,38889.0
2016-09-09 13:30:00,111.53,111.55,111.36,111.37,50308.0,100.9305,100.9486,100.7766,100.7857,50308.0
2016-09-09 13:40:00,111.35,111.37,111.11,111.13,19440.0,100.7676,100.7857,100.5504,100.5685,19440.0
2016-09-09 13:50:00,111.13,111.17,111.04,111.1,37637.0,100.5685,100.6047,100.487,100.5413,37637.0
2016-09-09 14:00:00,111.11,111.11,110.79,110.86,93382.0,100.5504,100.5504,100.2608,100.3242,93382.0
2016-09-09 14:10:00,110.89,110.96,110.79,110.84,31331.0,100.3513,100.4146,100.2608,100.3061,31331.0
2016-09-09 14:20:00,110.86,110.96,110.8,110.95,39434.0,100.3242,100.4146,100.2699,100.4056,39434.0
2016-09-09 14:30:00,110.96,111.05,110.88,110.98,44586.0,100.4146,100.4961,100.3423,100.4327,44586.0
2016-09-09 14:40:00,111.0,111.02,110.68,110.82,46009.0,100.4508,100.4689,100.1613,100.288,46009.0
2016-09-09 14:50:00,110.82,110.87,110.71,110.83,40892.0,100.288,100.3332,100.1884,100.297,40892.0
2016-09-09 15:00:00,110.84,110.91,110.75,110.84,81278.0,100.3061,100.3694,100.2246,100.3061,81278.0
2016-09-09 15:10:00,110.84,110.84,110.57,110.57,65978.0,100.3061,100.3061,100.0617,100.0617,65978.0
2016-09-09 15:20:00,110.58,110.74,110.43,110.7,89233.0,100.0708,100.2156,99.935,100.1794,89233.0
2016-09-09 15:30:00,110.71,110.85,110.68,110.82,94221.0,100.1884,100.3151,100.1613,100.288,94221.0
2016-09-09 15:40:00,110.83,110.84,110.7,110.75,149869.0,100.297,100.3061,100.1794,100.2246,149869.0
2016-09-09 15:50:00,110.74,110.78,110.5,110.54,226711.0,100.2156,100.2518,99.9984,100.0346,226711.0
2016-09-12 09:30:00,110.22,111.04,110.22,110.93,56977.0,99.745,100.487,99.745,100.3875,56977.0
2016-09-12 09:40:00,110.93,111.24,110.88,110.96,22542.0,100.3875,100.668,100.3423,100.4146,22542.0
2016-09-12 09:50:00,110.99,111.65,110.89,111.47,62763.0,100.4418,101.0391,100.3513,100.8762,62763.0
2016-09-12 10:00:00,111.49,111.62,111.35,111.43,31078.0,100.8943,101.0119,100.7676,100.84,31078.0
2016-09-12 10:10:00,111.42,111.58,111.42,111.57,16078.0,100.8309,100.9757,100.8309,100.9667,16078.0
2016-09-12 10:20:00,111.56,111.77,111.47,111.76,14649.0,100.9576,101.1477,100.8762,101.1386,14649.0
2016-09-12 10:30:00,111.77,111.82,111.46,111.5,83682.0,101.1477,101.1929,100.8671,100.9033,83682.0
2016-09-12 10:40:00,111.5,111.54,111.31,111.32,33442.0,100.9033,100.9395,100.7314,100.7404,33442.0
2016-09-12 10:50:00,111.31,111.35,111.17,111.28,25747.0,100.7314,100.7676,100.6047,100.7042,25747.0
2016-09-12 11:00:00,111.28,111.33,111.11,111.12,35142.0,100.7042,100.7495,100.5504,100.5594,35142.0
2016-09-12 11:10:00,111.09,111.1,110.99,111.03,15392.0,100.5323,100.5413,100.4418,100.478,15392.0
2016-09-12 11:20:00,111.0,111.14,111.0,111.13,18668.0,100.4508,100.5775,100.4508,100.5685,18668.0
2016-09-12 11:30:00,111.13,111.35,111.03,111.34,25897.0,100.5685,100.7676,100.478,100.7585,25897.0
2016-09-12 11:40:00,111.34,111.46,111.3,111.44,22341.0,100.7585,100.8671,100.7223,100.849,22341.0
2016-09-12 11:50:00,111.45,111.65,111.45,111.55,9126.0,100.8581,101.0391,100.8581,100.9486,9126.0
2016-09-12 12:00:00,111.55,111.57,111.48,111.54,11445.0,100.9486,100.9667,100.8852,100.9395,11445.0
2016-09-12 12:10:00,111.55,111.56,111.42,111.42,9956.0,100.9486,100.9576,100.8309,100.8309,9956.0
2016-09-12 12:20:00,111.43,111.44,111.35,111.41,13849.0,100.84,100.849,100.7676,100.8219,13849.0
2016-09-12 12:30:00,111.42,111.6,111.41,111.59,12118.0,100.8309,100.9938,100.8219,100.9848,12118.0
2016-09-12 12:40:00,111.6,111.62,111.54,111.57,8304.0,100.9938,101.0119,100.9395,100.9667,8304.0
2016-09-12 12:50:00,111.59,111.87,111.58,111.85,31908.0,100.9848,101.2382,100.9757,101.2201,31908.0
2016-09-12 13:00:00,111.87,111.96,111.81,111.94,32348.0,101.2382,101.3196,101.1839,101.3015,32348.0
2016-09-12 13:10:00,111.96,112.29,111.96,112.03,39164.0,101.3196,101.6182,101.3196,101.383,39164.0
2016-09-12 13:20:00,112.02,112.07,111.86,111.88,74167.0,101.3739,101.4192,101.2291,101.2472,74167.0
2016-09-12 13:30:00,111.9,111.94,111.7,111.88,11517.0,101.2653,101.3015,101.0843,101.2472,11517.0
2016-09-12 13:40:00,111.89,112.16,111.74,112.13,10532.0,101.2563,101.5006,101.1205,101.4735,10532.0
2016-09-12 13:50:00,112.22,112.33,112.11,112.28,17516.0,101.5549,101.6544,101.4554,101.6092,17516.0
2016-09-12 14:00:00,112.26,112.65,112.26,112.63,20571.0,101.5911,101.944,101.5911,101.9259,20571.0
2016-09-12 14:10:00,112.64,112.72,112.59,112.72,15161.0,101.935,102.0074,101.8897,102.0074,15161.0
2016-09-12 14:20:00,112.71,112.82,112.56,112.59,24952.0,101.9983,102.0979,101.8626,101.8897,24952.0
2016-09-12 14:30:00,112.6,112.7,112.57,112.68,34982.0,101.8988,101.9893,101.8716,101.9712,34982.0
2016-09-12 14:40:00,112.68,112.73,112.6,112.63,14975.0,101.9712,102.0164,101.8988,101.9259,14975.0
2016-09-12 14:50:00,112.64,112.65,112.52,112.56,21206.0,101.935,101.944,101.8264,101.8626,21206.0
2016-09-12 15:00:00,112.57,112.74,112.56,112.72,26276.0,101.8716,102.0255,101.8626,102.0074,26276.0
2016-09-12 15:10:00,112.73,112.73,112.55,112.58,40080.0,102.0164,102.0164,101.8535,101.8807,40080.0
2016-09-12 15:20:00,112.57,112.68,112.54,112.61,45335.0,101.8716,101.9712,101.8445,101.9078,45335.0
2016-09-12 15:30:00,112.6,112.65,112.52,112.65,49137.0,101.8988,101.944,101.8264,101.944,49137.0
2016-09-12 15:40:00,112.65,112.86,112.62,112.65,66198.0,101.944,102.1341,101.9169,101.944,66198.0
2016-09-12 15:50:00,112.63,112.78,112.59,112.72,175789.0,101.9259,102.0617,101.8897,102.0074,175789.0
2016-09-13 09:30:00,112.21,112.66,111.62,111.98,24001.0,101.5459,101.9531,101.0119,101.3377,24001.0
2016-09-13 09:40:00,111.98,112.03,111.53,111.92,26099.0,101.3377,101.383,100.9305,101.2834,26099.0
2016-09-13 09:50:00,111.83,111.94,111.66,111.77,17141.0,101.202,101.3015,101.0481,101.1477,17141.0
2016-09-13 10:00:00,111.68,111.78,111.52,111.73,16698.0,101.0662,101.1567,100.9214,101.1115,16698.0
2016-09-13 10:10:00,111.75,112.14,111.71,112.0,27707.0,101.1296,101.4825,101.0934,101.3558,27707.0
2016-09-13 10:20:00,112.0,112.0,111.75,111.84,13007.0,101.3558,101.3558,101.1296,101.211,13007.0
2016-09-13 10:30:00,111.75,111.75,111.43,111.57,32870.0,101.1296,101.1296,100.84,100.9667,32870.0
2016-09-13 10:40:00,111.62,111.66,111.43,111.52,21489.0,101.0119,101.0481,100.84,100.9214,21489.0
2016-09-13 10:50:00,111.43,111.5,111.32,111.42,10580.0,100.84,100.9033,100.7404,100.8309,10580.0
2016-09-13 11:00:00,111.44,111.46,111.3,111.45,15431.0,100.849,100.8671,100.7223,100.8581,15431.0
2016-09-13 11:10:00,111.46,111.46,111.18,111.27,12184.0,100.8671,100.8671,100.6137,100.6952,12184.0
2016-09-13 11:20:00,111.26,111.38,111.17,111.17,8543.0,100.6861,100.7947,100.6047,100.6047,8543.0
2016-09-13 11:30:00,111.15,111.2,110.94,111.15,8400.0,100.5866,100.6318,100.3965,100.5866,8400.0
2016-09-13 11:40:00,111.15,111.17,111.06,111.1,9540.0,100.5866,100.6047,100.5051,100.5413,9540.0
2016-09-13 11:50:00,111.11,111.18,110.98,111.02,7209.0,100.5504,100.6137,100.4327,100.4689,7209.0
2016-09-13 12:00:00,111.05,111.13,110.96,111.03,10094.0,100.4961,100.5685,100.4146,100.478,10094.0
2016-09-13 12:10:00,111.07,111.14,111.03,111.06,10022.0,100.5142,100.5775,100.478,100.5051,10022.0
2016-09-13 12:20:00,111.04,111.07,110.8,110.81,9257.0,100.487,100.5142,100.2699,100.2789,9257.0
2016-09-13 12:30:00,110.81,110.87,110.72,110.87,7834.0,100.2789,100.3332,100.1975,100.3332,7834.0
2016-09-13 12:40:00,110.83,110.83,110.72,110.77,7146.0,100.297,100.297,100.1975,100.2427,7146.0
2016-09-13 12:50:00,110.71,110.75,110.43,110.49,8781.0,100.1884,100.2246,99.935,99.9893,8781.0
2016-09-13 13:00:00,110.53,110.67,110.36,110.64,10067.0,100.0255,100.1522,99.8717,100.1251,10067.0
2016-09-13 13:10:00,110.62,111.09,110.56,111.09,8337.0,100.107,100.5323,100.0527,100.5323,8337.0
2016-09-13 13:20:00,111.09,111.2,110.92,111.11,9922.0,100.5323,100.6318,100.3784,100.5504,9922.0
2016-09-13 13:30:00,111.14,111.27,110.96,110.96,13637.0,100.5775,100.6952,100.4146,100.4146,13637.0
2016-09-13 13:40:00,111.02,111.11,110.72,110.77,11169.0,100.4689,100.5504,100.1975,100.2427,11169.0
2016-09-13 13:50:00,110.81,110.81,110.51,110.57,12197.0,100.2789,100.2789,100.0074,100.0617,12197.0
2016-09-13 14:00:00,110.53,110.67,110.46,110.67,15788.0,100.0255,100.1522,99.9622,100.1522,15788.0
2016-09-13 14:10:00,110.64,110.67,110.4,110.45,10775.0,100.1251,100.1522,99.9079,99.9531,10775.0
2016-09-13 14:20:00,110.43,110.56,110.33,110.54,23408.0,99.935,100.0527,99.8445,100.0346,23408.0
2016-09-13 14:30:00,110.52,110.58,110.35,110.58,8736.0,100.0165,100.0708,99.8626,100.0708,8736.0
2016-09-13 14:40:00,110.59,110.77,110.58,110.73,16669.0,100.0798,100.2427,100.0708,100.2065,16669.0
2016-09-13 14:50:00,110.74,110.81,110.51,110.51,20067.0,100.2156,100.2789,100.0074,100.0074,20067.0
2016-09-13 15:00:00,110.5,110.56,110.41,110.46,21848.0,99.9984,100.0527,99.9169,99.9622,21848.0
2016-09-13 15:10:00,110.46,110.68,110.32,110.59,45664.0,99.9622,100.1613,99.8355,100.0798,45664.0
2016-09-13 15:20:00,110.61,110.84,110.57,110.79,14011.0,100.0979,100.3061,100.0617,100.2608,14011.0
2016-09-13 15:30:00,110.76,110.92,110.69,110.81,20561.0,100.2337,100.3784,100.1703,100.2789,20561.0
2016-09-13 15:40:00,110.8,110.8,110.42,110.65,51897.0,100.2699,100.2699,99.926,100.1341,51897.0
2016-09-13 15:50:00,110.66,110.98,110.51,110.53,86749.0,100.1432,100.4327,100.0074,100.0255,86749.0
2016-09-14 09:30:00,110.32,110.55,110.13,110.43,46207.0,99.8355,100.0436,99.6635,99.935,46207.0
2016-09-14 09:40:00,110.42,110.54,110.27,110.3,45339.0,99.926,100.0346,99.7902,99.8174,45339.0
2016-09-14 09:50:00,110.22,110.41,110.17,110.36,9463.0,99.745,99.9169,99.6997,99.8717,9463.0
2016-09-14 10:00:00,110.33,110.54,110.27,110.52,16169.0,99.8445,100.0346,99.7902,100.0165,16169.0
2016-09-14 10:10:00,110.51,110.56,110.19,110.24,16088.0,100.0074,100.0527,99.7178,99.7631,16088.0
2016-09-14 10:20:00,110.25,110.53,110.2,110.49,39094.0,99.7721,100.0255,99.7269,99.9893,39094.0
2016-09-14 10:30:00,110.5,110.58,110.31,110.42,75354.0,99.9984,100.0708,99.8264,99.926,75354.0
2016-09-14 10:40:00,110.4,110.52,110.28,110.31,30120.0,99.9079,100.0165,99.7993,99.8264,30120.0
2016-09-14 10:50:00,110.35,110.61,110.3,110.59,33580.0,99.8626,100.0979,99.8174,100.0798,33580.0
2016-09-14 11:00:00,110.64,111.04,110.61,110.79,45178.0,100.1251,100.487,100.0979,100.2608,45178.0
2016-09-14 11:10:00,110.81,111.0,110.63,111.0,16784.0,100.2789,100.4508,100.116,100.4508,16784.0
2016-09-14 11:20:00,111.02,111.24,111.01,111.21,28718.0,100.4689,100.668,100.4599,100.6409,28718.0
2016-09-14 11:30:00,111.16,111.24,110.86,111.06,19484.0,100.5956,100.668,100.3242,100.5051,19484.0
2016-09-14 11:40:00,111.04,111.15,110.93,110.97,10830.0,100.487,100.5866,100.3875,100.4237,10830.0
2016-09-14 11:50:00,111.02,111.14,110.96,110.98,12309.0,100.4689,100.5775,100.4146,100.4327,12309.0
2016-09-14 12:00:00,110.96,111.09,110.95,111.02,14314.0,100.4146,100.5323,100.4056,100.4689,14314.0
2016-09-14 12:10:00,111.01,111.07,110.91,111.02,9192.0,100.4599,100.5142,100.3694,100.4689,9192.0
2016-09-14 12:20:00,111.04,111.05,110.92,110.92,8156.0,100.487,100.4961,100.3784,100.3784,8156.0
2016-09-14 12:30:00,110.9,110.98,110.8,110.81,10399.0,100.3603,100.4327,100.2699,100.2789,10399.0
2016-09-14 12:40:00,110.8,110.87,110.75,110.78,11611.0,100.2699,100.3332,100.2246,100.2518,11611.0
2016-09-14 12:50:00,110.79,110.79,110.67,110.78,5381.0,100.2608,100.2608,100.1522,100.2518,5381.0
2016-09-14 13:00:00,110.79,110.83,110.73,110.73,17099.0,100.2608,100.297,100.2065,100.2065,17099.0
2016-09-14 13:10:00,110.67,110.79,110.63,110.73,6387.0,100.1522,100.2608,100.116,100.2065,6387.0
2016-09-14 13:20:00,110.7,110.83,110.62,110.75,24486.0,100.1794,100.297,100.107,100.2246,24486.0
2016-09-14 13:30:00,110.67,110.75,110.6,110.67,10625.0,100.1522,100.2246,100.0889,100.1522,10625.0
2016-09-14 13:40:00,110.66,110.72,110.55,110.56,8735.0,100.1432,100.1975,100.0436,100.0527,8735.0
2016-09-14 13:50:00,110.55,110.73,110.5,110.67,11875.0,100.0436,100.2065,99.9984,100.1522,11875.0
2016-09-14 14:00:00,110.67,110.7,110.53,110.53,10210.0,100.1522,100.1794,100.0255,100.0255,10210.0
2016-09-14 14:10:00,110.51,110.63,110.46,110.63,8891.0,100.0074,100.116,99.9622,100.116,8891.0
2016-09-14 14:20:00,110.62,110.72,110.54,110.68,15249.0,100.107,100.1975,100.0346,100.1613,15249.0
2016-09-14 14:30:00,110.64,110.69,110.56,110.6,10853.0,100.1251,100.1703,100.0527,100.0889,10853.0
2016-09-14 14:40:00,110.59,110.92,110.58,110.8,20149.0,100.0798,100.3784,100.0708,100.2699,20149.0
2016-09-14 14:50:00,110.78,111.09,110.76,111.01,23006.0,100.2518,100.5323,100.2337,100.4599,23006.0
2016-09-14 15:00:00,111.0,111.04,110.7,110.76,23884.0,100.4508,100.487,100.1794,100.2337,23884.0
2016-09-14 15:10:00,110.76,110.77,110.54,110.6,23106.0,100.2337,100.2427,100.0346,100.0889,23106.0
2016-09-14 15:20:00,110.6,110.73,110.5,110.54,33113.0,100.0889,100.2065,99.9984,100.0346,33113.0
2016-09-14 15:30:00,110.56,110.68,110.49,110.68,57809.0,100.0527,100.1613,99.9893,100.1613,57809.0
2016-09-14 15:40:00,110.69,110.92,110.65,110.92,78951.0,100.1703,100.3784,100.1341,100.3784,78951.0
2016-09-14 15:50:00,110.91,111.03,110.68,111.03,143650.0,100.3694,100.478,100.1613,100.478,143650.0
2016-09-15 09:30:00,110.95,111.22,110.69,110.72,24022.0,100.4056,100.6499,100.1703,100.1975,24022.0
2016-09-15 09:40:00,110.81,110.97,110.61,110.82,20226.0,100.2789,100.4237,100.0979,100.288,20226.0
2016-09-15 09:50:00,110.88,111.47,110.76,111.42,37305.0,100.3423,100.8762,100.2337,100.8309,37305.0
2016-09-15 10:00:00,111.4,111.82,111.23,111.73,43896.0,100.8128,101.1929,100.659,101.1115,43896.0
2016-09-15 10:10:00,111.71,112.12,111.62,111.99,30360.0,101.0934,101.4644,101.0119,101.3468,30360.0
2016-09-15 10:20:00,111.98,112.22,111.87,112.07,36638.0,101.3377,101.5549,101.2382,101.4192,36638.0
2016-09-15 10:30:00,112.08,112.2,111.92,111.97,34598.0,101.4282,101.5368,101.2834,101.3287,34598.0
2016-09-15 10:40:00,111.95,112.19,111.77,112.13,52089.0,101.3106,101.5278,101.1477,101.4735,52089.0
2016-09-15 10:50:00,112.12,112.59,112.11,112.59,60761.0,101.4644,101.8897,101.4554,101.8897,60761.0
2016-09-15 11:00:00,112.58,112.78,112.45,112.74,70680.0,101.8807,102.0617,101.763,102.0255,70680.0
2016-09-15 11:10:00,112.75,112.91,112.7,112.79,48127.0,102.0345,102.1793,101.9893,102.0707,48127.0
2016-09-15 11:20:00,112.77,112.95,112.65,112.94,33438.0,102.0526,102.2155,101.944,102.2065,33438.0
2016-09-15 11:30:00,113.0,113.03,112.83,113.03,20066.0,102.2608,102.2879,102.1069,102.2879,20066.0
2016-09-15 11:40:00,113.03,113.07,112.92,112.97,22946.0,102.2879,102.3241,102.1884,102.2336,22946.0
2016-09-15 11:50:00,112.96,113.11,112.94,113.08,22539.0,102.2246,102.3603,102.2065,102.3332,22539.0
2016-09-15 12:00:00,113.1,113.14,113.05,113.08,31158.0,102.3513,102.3875,102.306,102.3332,31158.0
2016-09-15 12:10:00,113.07,113.28,113.01,113.25,43612.0,102.3241,102.5142,102.2698,102.487,43612.0
2016-09-15 12:20:00,113.24,113.26,113.03,113.05,41462.0,102.478,102.4961,102.2879,102.306,41462.0
2016-09-15 12:30:00,113.04,113.23,113.03,113.21,68680.0,102.297,102.4689,102.2879,102.4508,68680.0
2016-09-15 12:40:00,113.22,113.23,112.99,113.17,34895.0,102.4599,102.4689,102.2517,102.4146,34895.0
2016-09-15 12:50:00,113.17,113.29,113.09,113.15,24386.0,102.4146,102.5232,102.3422,102.3965,24386.0
2016-09-15 13:00:00,113.16,113.36,113.15,113.3,20046.0,102.4056,102.5866,102.3965,102.5323,20046.0
2016-09-15 13:10:00,113.27,113.37,113.13,113.37,18384.0,102.5051,102.5956,102.3784,102.5956,18384.0
2016-09-15 13:20:00,113.35,113.37,113.22,113.28,26468.0,102.5775,102.5956,102.4599,102.5142,26468.0
2016-09-15 13:30:00,113.31,113.55,113.29,113.52,21338.0,102.5413,102.7585,102.5232,102.7314,21338.0
2016-09-15 13:40:00,113.47,113.8,113.46,113.75,25737.0,102.6861,102.9847,102.6771,102.9395,25737.0
2016-09-15 13:50:00,113.76,113.78,113.66,113.72,20871.0,102.9485,102.9666,102.858,102.9123,20871.0
2016-09-15 14:00:00,113.72,113.79,113.58,113.79,34535.0,102.9123,102.9757,102.7856,102.9757,34535.0
2016-09-15 14:10:00,113.78,114.1,113.76,114.1,43709.0,102.9666,103.2562,102.9485,103.2562,43709.0
2016-09-15 14:20:00,114.1,114.1,113.81,113.81,31506.0,103.2562,103.2562,102.9938,102.9938,31506.0
2016-09-15 14:30:00,113.82,113.89,113.8,113.84,41735.0,103.0028,103.0662,102.9847,103.0209,41735.0
2016-09-15 14:40:00,113.85,114.0,113.81,113.99,29465.0,103.03,103.1657,102.9938,103.1567,29465.0
2016-09-15 14:50:00,113.97,114.12,113.96,114.06,44951.0,103.1386,103.2743,103.1295,103.22,44951.0
2016-09-15 15:00:00,114.07,114.08,113.9,113.9,50170.0,103.2291,103.2381,103.0752,103.0752,50170.0
2016-09-15 15:10:00,113.9,113.91,113.55,113.56,43383.0,103.0752,103.0843,102.7585,102.7676,43383.0
2016-09-15 15:20:00,113.55,113.59,113.26,113.33,64916.0,102.7585,102.7947,102.4961,102.5594,64916.0
2016-09-15 15:30:00,113.35,113.53,113.32,113.53,51743.0,102.5775,102.7404,102.5504,102.7404,51743.0
2016-09-15 15:40:00,113.51,113.59,113.41,113.46,60138.0,102.7223,102.7947,102.6318,102.6771,60138.0
2016-09-15 15:50:00,113.45,113.52,113.38,113.49,113055.0,102.668,102.7314,102.6047,102.7042,113055.0
2016-09-16 09:30:00,113.71,113.71,113.0,113.3,247028.0,102.9033,102.9033,102.2608,102.5323,247028.0
2016-09-16 09:40:00,113.37,113.58,113.06,113.14,19751.0,102.5956,102.7856,102.3151,102.3875,19751.0
2016-09-16 09:50:00,113.14,113.31,113.06,113.31,67311.0,102.3875,102.5413,102.3151,102.5413,67311.0
2016-09-16 10:00:00,113.26,113.31,113.0,113.02,54510.0,102.4961,102.5413,102.2608,102.2789,54510.0
2016-09-16 10:10:00,113.05,113.38,113.0,113.24,35448.0,102.306,102.6047,102.2608,102.478,35448.0
2016-09-16 10:20:00,113.2,113.33,113.1,113.33,51894.0,102.4418,102.5594,102.3513,102.5594,51894.0
2016-09-16 10:30:00,113.3,113.38,113.18,113.38,12909.0,102.5323,102.6047,102.4237,102.6047,12909.0
2016-09-16 10:40:00,113.36,113.49,113.31,113.37,13258.0,102.5866,102.7042,102.5413,102.5956,13258.0
2016-09-16 10:50:00,113.36,113.38,113.1,113.18,150868.0,102.5866,102.6047,102.3513,102.4237,150868.0
2016-09-16 11:00:00,113.18,113.23,113.08,113.17,40613.0,102.4237,102.4689,102.3332,102.4146,40613.0
2016-09-16 11:10:00,113.13,113.24,113.02,113.06,17527.0,102.3784,102.478,102.2789,102.3151,17527.0
2016-09-16 11:20:00,113.06,113.19,113.02,113.13,15314.0,102.3151,102.4327,102.2789,102.3784,15314.0
2016-09-16 11:30:00,113.16,113.31,113.13,113.23,8599.0,102.4056,102.5413,102.3784,102.4689,8599.0
2016-09-16 11:40:00,113.21,113.44,113.21,113.3,12622.0,102.4508,102.659,102.4508,102.5323,12622.0
2016-09-16 11:50:00,113.28,113.34,113.2,113.34,5243.0,102.5142,102.5685,102.4418,102.5685,5243.0
2016-09-16 12:00:00,113.3,113.53,113.3,113.53,6514.0,102.5323,102.7404,102.5323,102.7404,6514.0
2016-09-16 12:10:00,113.53,113.54,113.47,113.49,5132.0,102.7404,102.7495,102.6861,102.7042,5132.0
2016-09-16 12:20:00,113.48,113.63,113.48,113.55,5244.0,102.6952,102.8309,102.6952,102.7585,5244.0
2016-09-16 12:30:00,113.55,113.66,113.52,113.65,5602.0,102.7585,102.858,102.7314,102.849,5602.0
2016-09-16 12:40:00,113.65,113.76,113.51,113.68,8599.0,102.849,102.9485,102.7223,102.8761,8599.0
2016-09-16 12:50:00,113.69,113.75,113.63,113.67,5926.0,102.8852,102.9395,102.8309,102.8671,5926.0
2016-09-16 13:00:00,113.66,113.66,113.47,113.53,34712.0,102.858,102.858,102.6861,102.7404,34712.0
2016-09-16 13:10:00,113.54,113.73,113.53,113.72,16528.0,102.7495,102.9214,102.7404,102.9123,16528.0
2016-09-16 13:20:00,113.69,113.69,113.62,113.64,5512.0,102.8852,102.8852,102.8218,102.8399,5512.0
2016-09-16 13:30:00,113.64,113.68,113.56,113.6,28396.0,102.8399,102.8761,102.7676,102.8037,28396.0
2016-09-16 13:40:00,113.58,113.58,113.4,113.58,76107.0,102.7856,102.7856,102.6228,102.7856,76107.0
2016-09-16 13:50:00,113.58,113.69,113.54,113.64,71302.0,102.7856,102.8852,102.7495,102.8399,71302.0
2016-09-16 14:00:00,113.64,113.75,113.49,113.75,33530.0,102.8399,102.9395,102.7042,102.9395,33530.0
2016-09-16 14:10:00,113.74,113.91,113.72,113.81,28532.0,102.9304,103.0843,102.9123,102.9938,28532.0
2016-09-16 14:20:00,113.82,113.86,113.74,113.79,14695.0,103.0028,103.039,102.9304,102.9757,14695.0
2016-09-16 14:30:00,113.8,113.9,113.8,113.84,21901.0,102.9847,103.0752,102.9847,103.0209,21901.0
2016-09-16 14:40:00,113.83,113.96,113.81,113.94,21205.0,103.0119,103.1295,102.9938,103.1114,21205.0
2016-09-16 14:50:00,113.92,113.92,113.72,113.77,30086.0,103.0933,103.0933,102.9123,102.9576,30086.0
2016-09-16 15:00:00,113.77,113.99,113.77,113.96,30899.0,102.9576,103.1567,102.9576,103.1295,30899.0
2016-09-16 15:10:00,113.96,114.07,113.86,114.07,34596.0,103.1295,103.2291,103.039,103.2291,34596.0
2016-09-16 15:20:00,114.06,114.21,114.06,114.16,58522.0,103.22,103.3558,103.22,103.3105,58522.0
2016-09-16 15:30:00,114.16,114.39,114.16,114.29,80733.0,103.3105,103.5187,103.3105,103.4282,80733.0
2016-09-16 15:40:00,114.28,114.42,114.05,114.37,127811.0,103.4191,103.5458,103.211,103.5006,127811.0
2016-09-16 15:50:00,114.36,114.37,114.18,114.32,178674.0,103.4915,103.5006,103.3286,103.4553,178674.0
2016-09-19 09:30:00,114.35,114.92,114.19,114.78,35266.0,103.4825,103.9983,103.3377,103.8716,35266.0
2016-09-19 09:40:00,114.8,115.29,114.79,115.28,25359.0,103.8897,104.3331,103.8807,104.3241,25359.0
2016-09-19 09:50:00,115.28,115.59,115.18,115.44,39827.0,104.3241,104.6046,104.2336,104.4689,39827.0
2016-09-19 10:00:00,115.49,115.5,115.31,115.36,35707.0,104.5141,104.5232,104.3512,104.3965,35707.0
2016-09-19 10:10:00,115.36,115.36,115.12,115.19,102604.0,104.3965,104.3965,104.1793,104.2426,102604.0
2016-09-19 10:20:00,115.18,115.19,115.04,115.08,15983.0,104.2336,104.2426,104.1069,104.1431,15983.0
2016-09-19 10:30:00,115.08,115.26,115.08,115.26,23844.0,104.1431,104.306,104.1431,104.306,23844.0
2016-09-19 10:40:00,115.24,115.24,115.1,115.13,12190.0,104.2879,104.2879,104.1612,104.1883,12190.0
2016-09-19 10:50:00,115.12,115.19,115.07,115.12,26829.0,104.1793,104.2426,104.134,104.1793,26829.0
2016-09-19 11:00:00,115.14,115.21,115.03,115.05,44715.0,104.1974,104.2607,104.0978,104.1159,44715.0
2016-09-19 11:10:00,115.04,115.06,114.91,114.95,19851.0,104.1069,104.125,103.9892,104.0254,19851.0
2016-09-19 11:20:00,114.92,114.95,114.78,114.78,8608.0,103.9983,104.0254,103.8716,103.8716,8608.0
2016-09-19 11:30:00,114.8,114.96,114.78,114.81,26827.0,103.8897,104.0345,103.8716,103.8988,26827.0
2016-09-19 11:40:00,114.81,114.81,114.63,114.63,16605.0,103.8988,103.8988,103.7359,103.7359,16605.0
2016-09-19 11:50:00,114.64,114.66,114.58,114.58,17778.0,103.7449,103.763,103.6906,103.6906,17778.0
2016-09-19 12:00:00,114.61,114.62,114.52,114.61,12055.0,103.7178,103.7268,103.6363,103.7178,12055.0
2016-09-19 12:10:00,114.58,114.58,114.26,114.28,13136.0,103.6906,103.6906,103.401,103.4191,13136.0
2016-09-19 12:20:00,114.28,114.41,114.26,114.4,5203.0,103.4191,103.5368,103.401,103.5277,5203.0
2016-09-19 12:30:00,114.39,114.47,114.39,114.42,7167.0,103.5187,103.5911,103.5187,103.5458,7167.0
2016-09-19 12:40:00,114.4,114.44,114.35,114.37,6952.0,103.5277,103.5639,103.4825,103.5006,6952.0
2016-09-19 12:50:00,114.41,114.45,114.33,114.39,9203.0,103.5368,103.573,103.4644,103.5187,9203.0
2016-09-19 13:00:00,114.37,114.47,114.32,114.43,5705.0,103.5006,103.5911,103.4553,103.5549,5705.0
2016-09-19 13:10:00,114.4,114.43,114.34,114.41,7711.0,103.5277,103.5549,103.4734,103.5368,7711.0
2016-09-19 13:20:00,114.41,114.44,114.38,114.41,8902.0,103.5368,103.5639,103.5096,103.5368,8902.0
2016-09-19 13:30:00,114.4,114.4,114.21,114.33,24536.0,103.5277,103.5277,103.3558,103.4644,24536.0
2016-09-19 13:40:00,114.37,114.38,114.2,114.27,3672.0,103.5006,103.5096,103.3467,103.4101,3672.0
2016-09-19 13:50:00,114.25,114.39,114.19,114.39,7453.0,103.392,103.5187,103.3377,103.5187,7453.0
2016-09-19 14:00:00,114.39,114.51,114.36,114.49,5488.0,103.5187,103.6273,103.4915,103.6092,5488.0
2016-09-19 14:10:00,114.49,114.56,114.46,114.47,6181.0,103.6092,103.6725,103.582,103.5911,6181.0
2016-09-19 14:20:00,114.45,114.52,114.44,114.47,7156.0,103.573,103.6363,103.5639,103.5911,7156.0
2016-09-19 14:30:00,114.47,114.52,114.41,114.41,7269.0,103.5911,103.6363,103.5368,103.5368,7269.0
2016-09-19 14:40:00,114.43,114.5,114.39,114.49,7924.0,103.5549,103.6182,103.5187,103.6092,7924.0
2016-09-19 14:50:00,114.48,114.54,114.48,114.54,10596.0,103.6001,103.6544,103.6001,103.6544,10596.0
2016-09-19 15:00:00,114.53,114.59,114.51,114.53,14893.0,103.6454,103.6997,103.6273,103.6454,14893.0
2016-09-19 15:10:00,114.52,114.54,114.21,114.29,18948.0,103.6363,103.6544,103.3558,103.4282,18948.0
2016-09-19 15:20:00,114.28,114.4,114.26,114.32,19288.0,103.4191,103.5277,103.401,103.4553,19288.0
2016-09-19 15:30:00,114.3,114.41,114.24,114.35,48622.0,103.4372,103.5368,103.3829,103.4825,48622.0
2016-09-19 15:40:00,114.36,114.46,114.32,114.4,35333.0,103.4915,103.582,103.4553,103.5277,35333.0
2016-09-19 15:50:00,114.41,114.46,114.35,114.44,131782.0,103.5368,103.582,103.4825,103.5639,131782.0
2016-09-20 09:30:00,115.1,115.29,114.84,115.05,11973.0,104.1612,104.3331,103.9259,104.1159,11973.0
2016-09-20 09:40:00,114.94,114.98,114.72,114.86,87861.0,104.0164,104.0526,103.8173,103.944,87861.0
2016-09-20 09:50:00,114.84,115.01,114.78,115.01,16120.0,103.9259,104.0797,103.8716,104.0797,16120.0
2016-09-20 10:00:00,115.01,115.28,114.97,115.03,20776.0,104.0797,104.3241,104.0435,104.0978,20776.0
2016-09-20 10:10:00,115.05,115.12,114.96,115.08,56754.0,104.1159,104.1793,104.0345,104.1431,56754.0
2016-09-20 10:20:00,115.09,115.22,115.0,115.21,12780.0,104.1521,104.2698,104.0707,104.2607,12780.0
2016-09-20 10:30:00,115.16,115.18,114.85,114.85,21478.0,104.2155,104.2336,103.935,103.935,21478.0
2016-09-20 10:40:00,114.86,114.94,114.84,114.87,11130.0,103.944,104.0164,103.9259,103.9531,11130.0
2016-09-20 10:50:00,114.88,114.95,114.84,114.91,13738.0,103.9621,104.0254,103.9259,103.9892,13738.0
2016-09-20 11:00:00,114.93,115.02,114.9,114.99,14609.0,104.0073,104.0888,103.9802,104.0616,14609.0
2016-09-20 11:10:00,115.02,115.03,114.87,114.87,7003.0,104.0888,104.0978,103.9531,103.9531,7003.0
2016-09-20 11:20:00,114.84,114.91,114.78,114.78,23354.0,103.9259,103.9892,103.8716,103.8716,23354.0
2016-09-20 11:30:00,114.77,114.8,114.67,114.7,8832.0,103.8626,103.8897,103.7721,103.7992,8832.0
2016-09-20 11:40:00,114.72,114.76,114.69,114.75,9112.0,103.8173,103.8535,103.7902,103.8445,9112.0
2016-09-20 11:50:00,114.76,114.83,114.75,114.79,39642.0,103.8535,103.9169,103.8445,103.8807,39642.0
2016-09-20 12:00:00,114.78,114.85,114.75,114.77,6572.0,103.8716,103.935,103.8445,103.8626,6572.0
2016-09-20 12:10:00,114.75,114.81,114.73,114.77,13354.0,103.8445,103.8988,103.8264,103.8626,13354.0
2016-09-20 12:20:00,114.78,114.8,114.75,114.8,5246.0,103.8716,103.8897,103.8445,103.8897,5246.0
2016-09-20 12:30:00,114.77,114.81,114.73,114.81,11179.0,103.8626,103.8988,103.8264,103.8988,11179.0
2016-09-20 12:40:00,114.82,114.83,114.74,114.74,2005.0,103.9078,103.9169,103.8354,103.8354,2005.0
2016-09-20 12:50:00,114.72,114.76,114.59,114.61,6040.0,103.8173,103.8535,103.6997,103.7178,6040.0
2016-09-20 13:00:00,114.62,114.62,114.55,114.55,4035.0,103.7268,103.7268,103.6635,103.6635,4035.0
2016-09-20 13:10:00,114.58,114.63,114.58,114.62,4350.0,103.6906,103.7359,103.6906,103.7268,4350.0
2016-09-20 13:20:00,114.61,114.68,114.54,114.65,5822.0,103.7178,103.7811,103.6544,103.754,5822.0
2016-09-20 13:30:00,114.65,114.66,114.57,114.65,2050.0,103.754,103.763,103.6816,103.754,2050.0
2016-09-20 13:40:00,114.65,114.67,114.59,114.63,2980.0,103.754,103.7721,103.6997,103.7359,2980.0
2016-09-20 13:50:00,114.62,114.72,114.59,114.72,5196.0,103.7268,103.8173,103.6997,103.8173,5196.0
2016-09-20 14:00:00,114.71,114.87,114.7,114.81,62814.0,103.8083,103.9531,103.7992,103.8988,62814.0
2016-09-20 14:10:00,114.81,114.85,114.78,114.83,43169.0,103.8988,103.935,103.8716,103.9169,43169.0
2016-09-20 14:20:00,114.84,114.85,114.78,114.84,37430.0,103.9259,103.935,103.8716,103.9259,37430.0
2016-09-20 14:30:00,114.78,114.88,114.78,114.88,3600.0,103.8716,103.9621,103.8716,103.9621,3600.0
2016-09-20 14:40:00,114.89,114.89,114.81,114.86,3923.0,103.9712,103.9712,103.8988,103.944,3923.0
2016-09-20 14:50:00,114.86,114.91,114.8,114.87,6494.0,103.944,103.9892,103.8897,103.9531,6494.0
2016-09-20 15:00:00,114.86,114.87,114.8,114.85,5802.0,103.944,103.9531,103.8897,103.935,5802.0
2016-09-20 15:10:00,114.85,114.94,114.85,114.94,20979.0,103.935,104.0164,103.935,104.0164,20979.0
2016-09-20 15:20:00,114.94,114.94,114.81,114.89,12155.0,104.0164,104.0164,103.8988,103.9712,12155.0
2016-09-20 15:30:00,114.86,114.87,114.78,114.8,49103.0,103.944,103.9531,103.8716,103.8897,49103.0
2016-09-20 15:40:00,114.8,114.81,114.71,114.75,34285.0,103.8897,103.8988,103.8083,103.8445,34285.0
2016-09-20 15:50:00,114.75,114.79,114.57,114.57,70833.0,103.8445,103.8807,103.6816,103.6816,70833.0
2016-09-21 09:30:00,114.68,115.49,114.67,115.07,23279.0,103.7811,104.5141,103.7721,104.134,23279.0
2016-09-21 09:40:00,115.12,115.23,115.01,115.18,8343.0,104.1793,104.2788,104.0797,104.2336,8343.0
2016-09-21 09:50:00,115.18,115.61,115.15,115.56,18151.0,104.2336,104.6227,104.2064,104.5775,18151.0
2016-09-21 10:00:00,115.58,115.62,115.43,115.56,31722.0,104.5956,104.6318,104.4598,104.5775,31722.0
2016-09-21 10:10:00,115.57,115.6,115.4,115.46,10197.0,104.5865,104.6137,104.4327,104.487,10197.0
2016-09-21 10:20:00,115.43,115.45,115.32,115.33,14669.0,104.4598,104.4779,104.3603,104.3693,14669.0
2016-09-21 10:30:00,115.32,115.38,115.28,115.3,7884.0,104.3603,104.4146,104.3241,104.3422,7884.0
2016-09-21 10:40:00,115.3,115.33,115.14,115.17,26943.0,104.3422,104.3693,104.1974,104.2245,26943.0
2016-09-21 10:50:00,115.2,115.24,115.11,115.12,9173.0,104.2517,104.2879,104.1702,104.1793,9173.0
2016-09-21 11:00:00,115.11,115.14,114.93,114.95,24516.0,104.1702,104.1974,104.0073,104.0254,24516.0
2016-09-21 11:10:00,114.94,115.11,114.86,115.09,24416.0,104.0164,104.1702,103.944,104.1521,24416.0
2016-09-21 11:20:00,115.08,115.15,115.02,115.12,7372.0,104.1431,104.2064,104.0888,104.1793,7372.0
2016-09-21 11:30:00,115.11,115.12,114.98,115.05,11689.0,104.1702,104.1793,104.0526,104.1159,11689.0
2016-09-21 11:40:00,115.03,115.1,114.91,115.01,11945.0,104.0978,104.1612,103.9892,104.0797,11945.0
2016-09-21 11:50:00,115.02,115.03,114.91,114.96,9587.0,104.0888,104.0978,103.9892,104.0345,9587.0
2016-09-21 12:00:00,114.98,115.01,114.94,115.0,13761.0,104.0526,104.0797,104.0164,104.0707,13761.0
2016-09-21 12:10:00,115.0,115.0,114.74,114.77,14909.0,104.0707,104.0707,103.8354,103.8626,14909.0
2016-09-21 12:20:00,114.77,114.86,114.72,114.8,11980.0,103.8626,103.944,103.8173,103.8897,11980.0
2016-09-21 12:30:00,114.82,114.83,114.74,114.77,15315.0,103.9078,103.9169,103.8354,103.8626,15315.0
2016-09-21 12:40:00,114.77,114.77,114.69,114.71,4700.0,103.8626,103.8626,103.7902,103.8083,4700.0
2016-09-21 12:50:00,114.69,114.89,114.69,114.87,5900.0,103.7902,103.9712,103.7902,103.9531,5900.0
2016-09-21 13:00:00,114.9,114.99,114.87,114.92,5755.0,103.9802,104.0616,103.9531,103.9983,5755.0
2016-09-21 13:10:00,114.94,115.01,114.93,114.93,6800.0,104.0164,104.0797,104.0073,104.0073,6800.0
2016-09-21 13:20:00,114.96,114.96,114.86,114.89,6099.0,104.0345,104.0345,103.944,103.9712,6099.0
2016-09-21 13:30:00,114.88,114.91,114.82,114.88,10533.0,103.9621,103.9892,103.9078,103.9621,10533.0
2016-09-21 13:40:00,114.87,114.92,114.77,114.83,11611.0,103.9531,103.9983,103.8626,103.9169,11611.0
2016-09-21 13:50:00,114.84,115.0,114.8,114.99,17239.0,103.9259,104.0707,103.8897,104.0616,17239.0
2016-09-21 14:00:00,114.93,115.35,114.9,115.33,26934.0,104.0073,104.3874,103.9802,104.3693,26934.0
2016-09-21 14:10:00,115.33,115.58,115.33,115.48,15754.0,104.3693,104.5956,104.3693,104.5051,15754.0
2016-09-21 14:20:00,115.44,115.49,115.1,115.11,14355.0,104.4689,104.5141,104.1612,104.1702,14355.0
2016-09-21 14:30:00,115.08,115.41,114.96,115.31,44564.0,104.1431,104.4417,104.0345,104.3512,44564.0
2016-09-21 14:40:00,115.3,115.62,115.29,115.45,9889.0,104.3422,104.6318,104.3331,104.4779,9889.0
2016-09-21 14:50:00,115.44,115.74,115.41,115.72,11289.0,104.4689,104.7404,104.4417,104.7223,11289.0
2016-09-21 15:00:00,115.74,115.88,115.61,115.84,17957.0,104.7404,104.8671,104.6227,104.8309,17957.0
2016-09-21 15:10:00,115.84,116.05,115.83,115.94,18115.0,104.8309,105.0209,104.8218,104.9214,18115.0
2016-09-21 15:20:00,115.94,116.05,115.92,116.0,27825.0,104.9214,105.0209,104.9033,104.9757,27825.0
2016-09-21 15:30:00,116.01,116.19,116.0,116.16,29466.0,104.9847,105.1476,104.9757,105.1205,29466.0
2016-09-21 15:40:00,116.18,116.53,116.18,116.45,66276.0,105.1386,105.4553,105.1386,105.3829,66276.0
2016-09-21 15:50:00,116.46,116.56,116.32,116.43,149864.0,105.3919,105.4824,105.2652,105.3648,149864.0
2016-09-22 09:30:00,116.82,117.4,116.37,117.36,65700.0,105.7177,106.2426,105.3105,106.2064,65700.0
2016-09-22 09:40:00,117.37,117.82,116.95,117.7,126651.0,106.2155,106.6227,105.8354,106.5141,126651.0
2016-09-22 09:50:00,117.73,117.92,117.57,117.77,82744.0,106.5412,106.7132,106.3965,106.5774,82744.0
2016-09-22 10:00:00,117.75,118.11,117.67,117.98,106250.0,106.5593,106.8851,106.4869,106.7675,106250.0
2016-09-22 10:10:00,117.98,118.01,117.75,117.81,56675.0,106.7675,106.7946,106.5593,106.6136,56675.0
2016-09-22 10:20:00,117.79,117.91,117.78,117.89,27384.0,106.5955,106.7041,106.5865,106.686,27384.0
2016-09-22 10:30:00,117.88,118.25,117.86,118.25,19556.0,106.677,107.0118,106.6589,107.0118,19556.0
2016-09-22 10:40:00,118.22,118.4,118.12,118.4,32941.0,106.9847,107.1476,106.8942,107.1476,32941.0
2016-09-22 10:50:00,118.38,118.69,118.24,118.61,56839.0,107.1295,107.41,107.0028,107.3376,56839.0
2016-09-22 11:00:00,118.58,118.6,118.18,118.18,44671.0,107.3105,107.3286,106.9485,106.9485,44671.0
2016-09-22 11:10:00,118.17,118.26,118.16,118.2,25196.0,106.9394,107.0209,106.9304,106.9666,25196.0
2016-09-22 11:20:00,118.19,118.2,117.78,117.85,26885.0,106.9575,106.9666,106.5865,106.6498,26885.0
2016-09-22 11:30:00,117.86,118.09,117.8,118.0,22529.0,106.6589,106.867,106.6046,106.7856,22529.0
2016-09-22 11:40:00,118.0,118.02,117.96,118.0,15682.0,106.7856,106.8037,106.7494,106.7856,15682.0
2016-09-22 11:50:00,118.0,118.36,117.99,118.35,96544.0,106.7856,107.1114,106.7765,107.1023,96544.0
2016-09-22 12:00:00,118.37,118.54,118.29,118.52,26448.0,107.1204,107.2743,107.048,107.2562,26448.0
2016-09-22 12:10:00,118.51,118.66,118.5,118.66,39103.0,107.2471,107.3829,107.2381,107.3829,39103.0
2016-09-22 12:20:00,118.65,118.85,118.54,118.84,37875.0,107.3738,107.5548,107.2743,107.5458,37875.0
2016-09-22 12:30:00,118.83,118.9,118.52,118.54,81001.0,107.5367,107.6001,107.2562,107.2743,81001.0
2016-09-22 12:40:00,118.53,118.64,118.43,118.6,13542.0,107.2652,107.3648,107.1747,107.3286,13542.0
2016-09-22 12:50:00,118.59,118.73,118.57,118.71,14884.0,107.3195,107.4462,107.3014,107.4281,14884.0
2016-09-22 13:00:00,118.71,118.84,118.68,118.82,17623.0,107.4281,107.5458,107.401,107.5277,17623.0
2016-09-22 13:10:00,118.81,118.89,118.79,118.81,19287.0,107.5186,107.591,107.5005,107.5186,19287.0
2016-09-22 13:20:00,118.81,118.81,118.73,118.75,15481.0,107.5186,107.5186,107.4462,107.4643,15481.0
2016-09-22 13:30:00,118.74,118.86,118.73,118.8,28257.0,107.4553,107.5639,107.4462,107.5096,28257.0
2016-09-22 13:40:00,118.78,118.78,118.65,118.69,17352.0,107.4915,107.4915,107.3738,107.41,17352.0
2016-09-22 13:50:00,118.68,118.68,118.51,118.54,19268.0,107.401,107.401,107.2471,107.2743,19268.0
2016-09-22 14:00:00,118.53,118.68,118.43,118.62,18826.0,107.2652,107.401,107.1747,107.3467,18826.0
2016-09-22 14:10:00,118.59,118.69,118.23,118.34,20288.0,107.3195,107.41,106.9937,107.0933,20288.0
2016-09-22 14:20:00,118.35,118.53,118.31,118.43,17791.0,107.1023,107.2652,107.0661,107.1747,17791.0
2016-09-22 14:30:00,118.42,118.48,118.3,118.38,22474.0,107.1657,107.22,107.0571,107.1295,22474.0
2016-09-22 14:40:00,118.41,118.56,118.41,118.52,15971.0,107.1566,107.2924,107.1566,107.2562,15971.0
2016-09-22 14:50:00,118.52,118.73,118.42,118.73,27131.0,107.2562,107.4462,107.1657,107.4462,27131.0
2016-09-22 15:00:00,118.7,118.76,118.66,118.71,31250.0,107.4191,107.4734,107.3829,107.4281,31250.0
2016-09-22 15:10:00,118.7,118.76,118.68,118.73,52032.0,107.4191,107.4734,107.401,107.4462,52032.0
2016-09-22 15:20:00,118.72,118.73,118.58,118.64,53122.0,107.4372,107.4462,107.3105,107.3648,53122.0
2016-09-22 15:30:00,118.63,118.81,118.61,118.76,69807.0,107.3557,107.5186,107.3376,107.4734,69807.0
2016-09-22 15:40:00,118.75,118.75,118.55,118.58,43975.0,107.4643,107.4643,107.2833,107.3105,43975.0
2016-09-22 15:50:00,118.56,118.58,118.43,118.44,101037.0,107.2924,107.3105,107.1747,107.1838,101037.0
2016-09-23 09:30:00,118.06,118.09,117.57,117.66,53400.0,106.8399,106.867,106.3965,106.4779,53400.0
2016-09-23 09:40:00,117.67,117.91,117.28,117.36,79656.0,106.4869,106.7041,106.134,106.2064,79656.0
2016-09-23 09:50:00,117.3,117.45,117.06,117.4,26327.0,106.1521,106.2879,105.9349,106.2426,26327.0
2016-09-23 10:00:00,117.41,117.51,116.98,117.05,40202.0,106.2517,106.3422,105.8625,105.9259,40202.0
2016-09-23 10:10:00,117.05,117.39,117.04,117.26,18967.0,105.9259,106.2336,105.9168,106.1159,18967.0
2016-09-23 10:20:00,117.26,117.46,117.24,117.35,25397.0,106.1159,106.2969,106.0978,106.1974,25397.0
2016-09-23 10:30:00,117.36,117.41,117.27,117.28,17579.0,106.2064,106.2517,106.125,106.134,17579.0
2016-09-23 10:40:00,117.29,117.56,117.26,117.52,19717.0,106.1431,106.3874,106.1159,106.3512,19717.0
2016-09-23 10:50:00,117.57,117.61,117.49,117.53,24000.0,106.3965,106.4326,106.3241,106.3603,24000.0
2016-09-23 11:00:00,117.52,117.58,117.38,117.45,42035.0,106.3512,106.4055,106.2245,106.2879,42035.0
2016-09-23 11:10:00,117.43,117.5,117.41,117.47,15500.0,106.2698,106.3331,106.2517,106.306,15500.0
2016-09-23 11:20:00,117.48,117.54,117.41,117.44,18191.0,106.315,106.3693,106.2517,106.2788,18191.0
2016-09-23 11:30:00,117.45,117.66,117.45,117.65,19334.0,106.2879,106.4779,106.2879,106.4688,19334.0
2016-09-23 11:40:00,117.66,117.67,117.56,117.61,14253.0,106.4779,106.4869,106.3874,106.4326,14253.0
2016-09-23 11:50:00,117.62,117.69,117.56,117.66,14900.0,106.4417,106.505,106.3874,106.4779,14900.0
2016-09-23 12:00:00,117.66,117.82,117.63,117.76,21001.0,106.4779,106.6227,106.4507,106.5684,21001.0
2016-09-23 12:10:00,117.76,117.89,117.67,117.89,15218.0,106.5684,106.686,106.4869,106.686,15218.0
2016-09-23 12:20:00,117.88,118.02,117.87,117.88,15830.0,106.677,106.8037,106.6679,106.677,15830.0
2016-09-23 12:30:00,117.88,117.95,117.75,117.81,10754.0,106.677,106.7403,106.5593,106.6136,10754.0
2016-09-23 12:40:00,117.81,117.82,117.77,117.78,10082.0,106.6136,106.6227,106.5774,106.5865,10082.0
2016-09-23 12:50:00,117.78,117.9,117.78,117.85,13511.0,106.5865,106.6951,106.5865,106.6498,13511.0
2016-09-23 13:00:00,117.86,117.88,117.75,117.85,15527.0,106.6589,106.677,106.5593,106.6498,15527.0
2016-09-23 13:10:00,117.85,117.9,117.74,117.9,16459.0,106.6498,106.6951,106.5503,106.6951,16459.0
2016-09-23 13:20:00,117.9,117.96,117.9,117.91,20061.0,106.6951,106.7494,106.6951,106.7041,20061.0
2016-09-23 13:30:00,117.92,117.92,117.76,117.8,12200.0,106.7132,106.7132,106.5684,106.6046,12200.0
2016-09-23 13:40:00,117.79,117.82,117.73,117.78,13951.0,106.5955,106.6227,106.5412,106.5865,13951.0
2016-09-23 13:50:00,117.77,117.9,117.72,117.84,12213.0,106.5774,106.6951,106.5322,106.6408,12213.0
2016-09-23 14:00:00,117.8,117.94,117.8,117.85,11891.0,106.6046,106.7313,106.6046,106.6498,11891.0
2016-09-23 14:10:00,117.85,118.01,117.85,118.0,13644.0,106.6498,106.7946,106.6498,106.7856,13644.0
2016-09-23 14:20:00,117.98,118.02,117.91,118.01,15074.0,106.7675,106.8037,106.7041,106.7946,15074.0
2016-09-23 14:30:00,118.0,118.11,117.97,118.06,14632.0,106.7856,106.8851,106.7584,106.8399,14632.0
2016-09-23 14:40:00,118.05,118.15,117.98,118.14,17180.0,106.8308,106.9213,106.7675,106.9123,17180.0
2016-09-23 14:50:00,118.14,118.17,118.06,118.08,14912.0,106.9123,106.9394,106.8399,106.858,14912.0
2016-09-23 15:00:00,118.07,118.1,118.01,118.04,18641.0,106.8489,106.8761,106.7946,106.8218,18641.0
2016-09-23 15:10:00,118.05,118.1,118.03,118.07,22955.0,106.8308,106.8761,106.8127,106.8489,22955.0
2016-09-23 15:20:00,118.07,118.07,117.98,118.06,18939.0,106.8489,106.8489,106.7675,106.8399,18939.0
2016-09-23 15:30:00,118.08,118.2,117.93,117.93,26989.0,106.858,106.9666,106.7222,106.7222,26989.0
2016-09-23 15:40:00,117.94,117.94,117.82,117.88,40484.0,106.7313,106.7313,106.6227,106.677,40484.0
2016-09-23 15:50:00,117.87,118.01,117.76,117.77,76859.0,106.6679,106.7946,106.5684,106.5774,76859.0
2016-09-26 09:30:00,117.18,117.48,116.79,116.85,22926.0,106.0435,106.315,105.6906,105.7449,22926.0
2016-09-26 09:40:00,116.89,117.06,116.84,117.05,7814.0,105.7811,105.9349,105.7358,105.9259,7814.0
2016-09-26 09:50:00,117.06,117.09,116.92,116.92,8241.0,105.9349,105.9621,105.8082,105.8082,8241.0
2016-09-26 10:00:00,116.86,116.95,116.83,116.93,19964.0,105.7539,105.8354,105.7268,105.8173,19964.0
2016-09-26 10:10:00,116.94,117.18,116.94,117.09,9378.0,105.8263,106.0435,105.8263,105.9621,9378.0
2016-09-26 10:20:00,117.07,117.09,116.98,117.0,5622.0,105.944,105.9621,105.8625,105.8806,5622.0
2016-09-26 10:30:00,116.98,117.2,116.96,116.96,19173.0,105.8625,106.0616,105.8444,105.8444,19173.0
2016-09-26 10:40:00,116.98,116.98,116.69,116.72,74707.0,105.8625,105.8625,105.6001,105.6272,74707.0
2016-09-26 10:50:00,116.73,116.74,116.55,116.6,30408.0,105.6363,105.6453,105.4734,105.5186,30408.0
2016-09-26 11:00:00,116.61,116.66,116.5,116.65,27349.0,105.5277,105.5729,105.4281,105.5639,27349.0
2016-09-26 11:10:00,116.66,116.66,116.24,116.34,24542.0,105.5729,105.5729,105.1929,105.2833,24542.0
2016-09-26 11:20:00,116.34,116.43,116.22,116.23,8964.0,105.2833,105.3648,105.1748,105.1838,8964.0
2016-09-26 11:30:00,116.25,116.3,116.15,116.29,9370.0,105.2019,105.2471,105.1114,105.2381,9370.0
2016-09-26 11:40:00,116.31,116.44,116.22,116.22,12307.0,105.2562,105.3738,105.1748,105.1748,12307.0
2016-09-26 11:50:00,116.22,116.27,116.16,116.24,5289.0,105.1748,105.22,105.1205,105.1929,5289.0
2016-09-26 12:00:00,116.25,116.29,116.21,116.24,11633.0,105.2019,105.2381,105.1657,105.1929,11633.0
2016-09-26 12:10:00,116.26,116.38,116.21,116.33,5528.0,105.2109,105.3195,105.1657,105.2743,5528.0
2016-09-26 12:20:00,116.34,116.43,116.34,116.39,3567.0,105.2833,105.3648,105.2833,105.3286,3567.0
2016-09-26 12:30:00,116.39,116.5,116.39,116.43,5903.0,105.3286,105.4281,105.3286,105.3648,5903.0
2016-09-26 12:40:00,116.38,116.48,116.31,116.46,4380.0,105.3195,105.41,105.2562,105.3919,4380.0
2016-09-26 12:50:00,116.5,116.58,116.5,116.52,3835.0,105.4281,105.5005,105.4281,105.4462,3835.0
2016-09-26 13:00:00,116.51,116.51,116.35,116.38,8393.0,105.4372,105.4372,105.2924,105.3195,8393.0
2016-09-26 13:10:00,116.37,116.38,116.32,116.32,6087.0,105.3105,105.3195,105.2652,105.2652,6087.0
2016-09-26 13:20:00,116.32,116.36,116.16,116.17,8100.0,105.2652,105.3014,105.1205,105.1295,8100.0
2016-09-26 13:30:00,116.17,116.17,115.96,116.04,8991.0,105.1295,105.1295,104.9395,105.0119,8991.0
2016-09-26 13:40:00,116.04,116.09,115.97,116.0,9172.0,105.0119,105.0571,104.9485,104.9757,9172.0
2016-09-26 13:50:00,116.04,116.06,115.99,116.03,8062.0,105.0119,105.03,104.9666,105.0028,8062.0
2016-09-26 14:00:00,116.03,116.31,116.03,116.3,15127.0,105.0028,105.2562,105.0028,105.2471,15127.0
2016-09-26 14:10:00,116.3,116.31,116.14,116.29,11987.0,105.2471,105.2562,105.1024,105.2381,11987.0
2016-09-26 14:20:00,116.3,116.32,116.21,116.31,9260.0,105.2471,105.2652,105.1657,105.2562,9260.0
2016-09-26 14:30:00,116.32,116.32,116.09,116.13,9031.0,105.2652,105.2652,105.0571,105.0933,9031.0
2016-09-26 14:40:00,116.16,116.27,116.11,116.2,12821.0,105.1205,105.22,105.0752,105.1567,12821.0
2016-09-26 14:50:00,116.24,116.34,116.2,116.22,8380.0,105.1929,105.2833,105.1567,105.1748,8380.0
2016-09-26 15:00:00,116.22,116.4,116.17,116.34,18841.0,105.1748,105.3376,105.1295,105.2833,18841.0
2016-09-26 15:10:00,116.34,116.41,116.3,116.31,20970.0,105.2833,105.3467,105.2471,105.2562,20970.0
2016-09-26 15:20:00,116.3,116.5,116.29,116.5,17201.0,105.2471,105.4281,105.2381,105.4281,17201.0
2016-09-26 15:30:00,116.49,116.59,116.33,116.42,30028.0,105.4191,105.5096,105.2743,105.3557,30028.0
2016-09-26 15:40:00,116.42,116.46,116.34,116.42,93733.0,105.3557,105.3919,105.2833,105.3557,93733.0
2016-09-26 15:50:00,116.41,116.42,116.23,116.31,211991.0,105.3467,105.3557,105.1838,105.2562,211991.0
2016-09-27 09:30:00,116.64,116.9,116.08,116.63,36839.0,105.5548,105.7901,105.0481,105.5458,36839.0
2016-09-27 09:40:00,116.63,116.66,116.37,116.54,5448.0,105.5458,105.5729,105.3105,105.4643,5448.0
2016-09-27 09:50:00,116.46,116.67,116.32,116.53,6916.0,105.3919,105.582,105.2652,105.4553,6916.0
2016-09-27 10:00:00,116.55,116.88,116.48,116.85,13563.0,105.4734,105.772,105.41,105.7449,13563.0
2016-09-27 10:10:00,116.81,117.0,116.68,116.93,13927.0,105.7087,105.8806,105.591,105.8173,13927.0
2016-09-27 10:20:00,116.87,117.12,116.85,116.97,6723.0,105.763,105.9892,105.7449,105.8535,6723.0
2016-09-27 10:30:00,116.94,116.98,116.77,116.9,4975.0,105.8263,105.8625,105.6725,105.7901,4975.0
2016-09-27 10:40:00,116.94,116.96,116.85,116.92,8506.0,105.8263,105.8444,105.7449,105.8082,8506.0
2016-09-27 10:50:00,116.9,116.99,116.72,116.76,8739.0,105.7901,105.8716,105.6272,105.6634,8739.0
2016-09-27 11:00:00,116.76,116.83,116.69,116.76,22337.0,105.6634,105.7268,105.6001,105.6634,22337.0
2016-09-27 11:10:00,116.78,116.83,116.69,116.8,11134.0,105.6815,105.7268,105.6001,105.6996,11134.0
2016-09-27 11:20:00,116.79,117.09,116.74,117.06,25023.0,105.6906,105.9621,105.6453,105.9349,25023.0
2016-09-27 11:30:00,117.04,117.19,116.99,117.01,11516.0,105.9168,106.0526,105.8716,105.8897,11516.0
2016-09-27 11:40:00,117.0,117.02,116.84,116.91,7570.0,105.8806,105.8987,105.7358,105.7992,7570.0
2016-09-27 11:50:00,116.9,116.94,116.77,116.94,8196.0,105.7901,105.8263,105.6725,105.8263,8196.0
2016-09-27 12:00:00,116.93,117.01,116.93,116.98,6199.0,105.8173,105.8897,105.8173,105.8625,6199.0
2016-09-27 12:10:00,116.97,117.0,116.89,116.98,5050.0,105.8535,105.8806,105.7811,105.8625,5050.0
2016-09-27 12:20:00,116.96,117.3,116.93,117.21,23825.0,105.8444,106.1521,105.8173,106.0707,23825.0
2016-09-27 12:30:00,117.23,117.3,117.14,117.3,14969.0,106.0888,106.1521,106.0073,106.1521,14969.0
2016-09-27 12:40:00,117.31,117.45,117.31,117.38,8359.0,106.1612,106.2879,106.1612,106.2245,8359.0
2016-09-27 12:50:00,117.36,117.47,117.36,117.44,6636.0,106.2064,106.306,106.2064,106.2788,6636.0
2016-09-27 13:00:00,117.43,117.52,117.43,117.43,5305.0,106.2698,106.3512,106.2698,106.2698,5305.0
2016-09-27 13:10:00,117.41,117.41,117.31,117.4,4675.0,106.2517,106.2517,106.1612,106.2426,4675.0
2016-09-27 13:20:00,117.4,117.59,117.4,117.59,4946.0,106.2426,106.4145,106.2426,106.4145,4946.0
2016-09-27 13:30:00,117.62,117.68,117.58,117.62,12985.0,106.4417,106.496,106.4055,106.4417,12985.0
2016-09-27 13:40:00,117.62,117.68,117.58,117.58,8553.0,106.4417,106.496,106.4055,106.4055,8553.0
2016-09-27 13:50:00,117.57,117.66,117.51,117.57,5850.0,106.3965,106.4779,106.3422,106.3965,5850.0
2016-09-27 14:00:00,117.6,117.64,117.46,117.46,7331.0,106.4236,106.4598,106.2969,106.2969,7331.0
2016-09-27 14:10:00,117.45,117.59,117.43,117.56,6569.0,106.2879,106.4145,106.2698,106.3874,6569.0
2016-09-27 14:20:00,117.56,117.59,117.55,117.56,5806.0,106.3874,106.4145,106.3784,106.3874,5806.0
2016-09-27 14:30:00,117.54,117.55,117.44,117.45,9588.0,106.3693,106.3784,106.2788,106.2879,9588.0
2016-09-27 14:40:00,117.47,117.48,117.38,117.4,8300.0,106.306,106.315,106.2245,106.2426,8300.0
2016-09-27 14:50:00,117.4,117.41,117.35,117.39,15376.0,106.2426,106.2517,106.1974,106.2336,15376.0
2016-09-27 15:00:00,117.42,117.54,117.41,117.49,18542.0,106.2607,106.3693,106.2517,106.3241,18542.0
2016-09-27 15:10:00,117.49,117.5,117.38,117.44,17824.0,106.3241,106.3331,106.2245,106.2788,17824.0
2016-09-27 15:20:00,117.43,117.44,117.27,117.37,29080.0,106.2698,106.2788,106.125,106.2155,29080.0
2016-09-27 15:30:00,117.36,117.54,117.26,117.53,37878.0,106.2064,106.3693,106.1159,106.3603,37878.0
2016-09-27 15:40:00,117.54,117.66,117.5,117.58,59854.0,106.3693,106.4779,106.3331,106.4055,59854.0
2016-09-27 15:50:00,117.57,117.79,117.57,117.76,215581.0,106.3965,106.5955,106.3965,106.5684,215581.0
2016-09-28 09:30:00,117.42,117.55,116.95,117.3,18714.0,106.6049,106.7229,106.1782,106.496,18714.0
2016-09-28 09:40:00,117.27,117.29,117.03,117.19,9284.0,106.4687,106.4869,106.2508,106.3961,9284.0
2016-09-28 09:50:00,117.16,117.17,117.0,117.02,5388.0,106.3689,106.3779,106.2236,106.2418,5388.0
2016-09-28 10:00:00,117.09,117.13,116.94,116.97,8851.0,106.3053,106.3416,106.1691,106.1964,8851.0
2016-09-28 10:10:00,116.95,116.95,116.79,116.91,3363.0,106.1782,106.1782,106.0329,106.1419,3363.0
2016-09-28 10:20:00,116.89,117.03,116.85,117.03,4317.0,106.1237,106.2508,106.0874,106.2508,4317.0
2016-09-28 10:30:00,117.05,117.05,116.86,116.88,6945.0,106.269,106.269,106.0965,106.1147,6945.0
2016-09-28 10:40:00,116.87,116.95,116.86,116.88,6352.0,106.1056,106.1782,106.0965,106.1147,6352.0
2016-09-28 10:50:00,116.9,116.9,116.76,116.81,14661.0,106.1328,106.1328,106.0057,106.0511,14661.0
2016-09-28 11:00:00,116.79,116.82,116.63,116.75,17754.0,106.0329,106.0602,105.8877,105.9966,17754.0
2016-09-28 11:10:00,116.74,116.79,116.68,116.76,20070.0,105.9875,106.0329,105.9331,106.0057,20070.0
2016-09-28 11:20:00,116.77,116.77,116.62,116.64,24447.0,106.0148,106.0148,105.8786,105.8968,24447.0
2016-09-28 11:30:00,116.63,116.63,116.48,116.63,20800.0,105.8877,105.8877,105.7515,105.8877,20800.0
2016-09-28 11:40:00,116.63,116.79,116.63,116.76,8918.0,105.8877,106.0329,105.8877,106.0057,8918.0
2016-09-28 11:50:00,116.76,116.76,116.62,116.69,14603.0,106.0057,106.0057,105.8786,105.9422,14603.0
2016-09-28 12:00:00,116.68,116.69,116.59,116.64,15467.0,105.9331,105.9422,105.8514,105.8968,15467.0
2016-09-28 12:10:00,116.62,116.8,116.62,116.78,22677.0,105.8786,106.042,105.8786,106.0239,22677.0
2016-09-28 12:20:00,116.79,116.8,116.58,116.64,10123.0,106.0329,106.042,105.8423,105.8968,10123.0
2016-09-28 12:30:00,116.64,116.88,116.62,116.87,26989.0,105.8968,106.1147,105.8786,106.1056,26989.0
2016-09-28 12:40:00,116.84,117.01,116.79,116.92,9829.0,106.0783,106.2327,106.0329,106.151,9829.0
2016-09-28 12:50:00,116.94,117.0,116.89,116.93,6664.0,106.1691,106.2236,106.1237,106.16,6664.0
2016-09-28 13:00:00,116.93,116.93,116.81,116.82,13579.0,106.16,106.16,106.0511,106.0602,13579.0
2016-09-28 13:10:00,116.81,116.87,116.67,116.72,6793.0,106.0511,106.1056,105.924,105.9694,6793.0
2016-09-28 13:20:00,116.72,116.83,116.67,116.72,7316.0,105.9694,106.0693,105.924,105.9694,7316.0
2016-09-28 13:30:00,116.75,116.97,116.74,116.92,7800.0,105.9966,106.1964,105.9875,106.151,7800.0
2016-09-28 13:40:00,116.93,117.05,116.93,117.04,8609.0,106.16,106.269,106.16,106.2599,8609.0
2016-09-28 13:50:00,117.05,117.12,117.02,117.11,9963.0,106.269,106.3325,106.2418,106.3235,9963.0
2016-09-28 14:00:00,117.11,117.13,116.99,117.11,25829.0,106.3235,106.3416,106.2145,106.3235,25829.0
2016-09-28 14:10:00,117.14,117.44,117.14,117.41,16741.0,106.3507,106.6231,106.3507,106.5958,16741.0
2016-09-28 14:20:00,117.41,117.42,117.21,117.32,15724.0,106.5958,106.6049,106.4143,106.5141,15724.0
2016-09-28 14:30:00,117.35,117.47,117.23,117.28,18688.0,106.5414,106.6503,106.4324,106.4778,18688.0
2016-09-28 14:40:00,117.3,117.36,117.22,117.29,16553.0,106.496,106.5504,106.4233,106.4869,16553.0
2016-09-28 14:50:00,117.28,117.38,117.23,117.26,12463.0,106.4778,106.5686,106.4324,106.4597,12463.0
2016-09-28 15:00:00,117.26,117.28,117.17,117.19,9877.0,106.4597,106.4778,106.3779,106.3961,9877.0
2016-09-28 15:10:00,117.19,117.21,117.12,117.14,10618.0,106.3961,106.4143,106.3325,106.3507,10618.0
2016-09-28 15:20:00,117.11,117.18,117.03,117.03,16237.0,106.3235,106.387,106.2508,106.2508,16237.0
2016-09-28 15:30:00,117.05,117.13,117.02,117.13,24511.0,106.269,106.3416,106.2418,106.3416,24511.0
2016-09-28 15:40:00,117.14,117.33,117.14,117.29,41932.0,106.3507,106.5232,106.3507,106.4869,41932.0
2016-09-28 15:50:00,117.28,117.41,117.25,117.29,96889.0,106.4778,106.5958,106.4506,106.4869,96889.0
2016-09-29 09:30:00,116.89,117.22,116.73,116.73,20765.0,106.1237,106.4233,105.9785,105.9785,20765.0
2016-09-29 09:40:00,116.76,116.81,116.56,116.59,4009.0,106.0057,106.0511,105.8241,105.8514,4009.0
2016-09-29 09:50:00,116.7,116.76,116.6,116.68,11976.0,105.9512,106.0057,105.8604,105.9331,11976.0
2016-09-29 10:00:00,116.71,116.87,116.56,116.57,5858.0,105.9603,106.1056,105.8241,105.8332,5858.0
2016-09-29 10:10:00,116.53,116.54,116.27,116.52,30444.0,105.7969,105.806,105.5608,105.7878,30444.0
2016-09-29 10:20:00,116.58,116.65,116.43,116.64,5656.0,105.8423,105.9058,105.7061,105.8968,5656.0
2016-09-29 10:30:00,116.67,116.72,116.65,116.7,3434.0,105.924,105.9694,105.9058,105.9512,3434.0
2016-09-29 10:40:00,116.66,116.72,116.31,116.31,4970.0,105.9149,105.9694,105.5972,105.5972,4970.0
2016-09-29 10:50:00,116.33,116.41,116.25,116.34,9434.0,105.6153,105.6879,105.5427,105.6244,9434.0
2016-09-29 11:00:00,116.27,116.28,116.15,116.2,10359.0,105.5608,105.5699,105.4519,105.4973,10359.0
2016-09-29 11:10:00,116.17,116.18,116.01,116.09,6902.0,105.47,105.4791,105.3248,105.3974,6902.0
2016-09-29 11:20:00,116.12,116.19,116.1,116.18,3502.0,105.4247,105.4882,105.4065,105.4791,3502.0
2016-09-29 11:30:00,116.16,116.29,116.16,116.21,6099.0,105.461,105.579,105.461,105.5064,6099.0
2016-09-29 11:40:00,116.22,116.28,116.2,116.25,7885.0,105.5154,105.5699,105.4973,105.5427,7885.0
2016-09-29 11:50:00,116.26,116.43,116.2,116.4,15196.0,105.5518,105.7061,105.4973,105.6789,15196.0
2016-09-29 12:00:00,116.4,116.52,116.38,116.51,8000.0,105.6789,105.7878,105.6607,105.7787,8000.0
2016-09-29 12:10:00,116.5,116.56,116.44,116.48,7806.0,105.7697,105.8241,105.7152,105.7515,7806.0
2016-09-29 12:20:00,116.46,116.57,116.42,116.45,10577.0,105.7333,105.8332,105.697,105.7243,10577.0
2016-09-29 12:30:00,116.49,116.49,116.3,116.3,9270.0,105.7606,105.7606,105.5881,105.5881,9270.0
2016-09-29 12:40:00,116.3,116.3,115.99,115.99,9880.0,105.5881,105.5881,105.3066,105.3066,9880.0
2016-09-29 12:50:00,115.92,115.92,115.56,115.6,13931.0,105.2431,105.2431,104.9162,104.9525,13931.0
2016-09-29 13:00:00,115.52,115.58,115.34,115.55,9210.0,104.8799,104.9344,104.7165,104.9072,9210.0
2016-09-29 13:10:00,115.6,115.73,115.45,115.45,14973.0,104.9525,105.0706,104.8164,104.8164,14973.0
2016-09-29 13:20:00,115.44,115.59,115.42,115.49,5075.0,104.8073,104.9435,104.7891,104.8527,5075.0
2016-09-29 13:30:00,115.5,115.68,115.42,115.63,6382.0,104.8618,105.0252,104.7891,104.9798,6382.0
2016-09-29 13:40:00,115.65,115.65,115.36,115.45,9675.0,104.9979,104.9979,104.7347,104.8164,9675.0
2016-09-29 13:50:00,115.44,115.51,115.11,115.25,8591.0,104.8073,104.8708,104.5077,104.6348,8591.0
2016-09-29 14:00:00,115.31,115.54,115.27,115.48,4764.0,104.6893,104.8981,104.6529,104.8436,4764.0
2016-09-29 14:10:00,115.5,115.67,115.39,115.65,6972.0,104.8618,105.0161,104.7619,104.9979,6972.0
2016-09-29 14:20:00,115.7,115.92,115.63,115.91,4193.0,105.0433,105.2431,104.9798,105.234,4193.0
2016-09-29 14:30:00,115.9,116.09,115.78,116.02,8828.0,105.2249,105.3974,105.116,105.3339,8828.0
2016-09-29 14:40:00,116.05,116.06,115.91,116.02,5530.0,105.3611,105.3702,105.234,105.3339,5530.0
2016-09-29 14:50:00,116.04,116.04,115.84,115.92,8852.0,105.352,105.352,105.1704,105.2431,8852.0
2016-09-29 15:00:00,115.88,116.0,115.8,115.88,24934.0,105.2068,105.3157,105.1341,105.2068,24934.0
2016-09-29 15:10:00,115.86,115.88,115.71,115.75,8035.0,105.1886,105.2068,105.0524,105.0887,8035.0
2016-09-29 15:20:00,115.73,115.84,115.6,115.81,10290.0,105.0706,105.1704,104.9525,105.1432,10290.0
2016-09-29 15:30:00,115.82,116.1,115.78,116.1,21463.0,105.1523,105.4065,105.116,105.4065,21463.0
2016-09-29 15:40:00,116.12,116.16,115.86,115.9,31000.0,105.4247,105.461,105.1886,105.2249,31000.0
2016-09-29 15:50:00,115.9,115.94,115.7,115.72,49617.0,105.2249,105.2612,105.0433,105.0615,49617.0
2016-09-30 09:30:00,116.31,116.46,115.96,116.3,10369.0,105.5972,105.7333,105.2794,105.5881,10369.0
2016-09-30 09:40:00,116.22,116.56,116.15,116.29,11660.0,105.5154,105.8241,105.4519,105.579,11660.0
2016-09-30 09:50:00,116.33,116.42,116.04,116.12,12758.0,105.6153,105.697,105.352,105.4247,12758.0
2016-09-30 10:00:00,116.09,116.75,116.09,116.75,11135.0,105.3974,105.9966,105.3974,105.9966,11135.0
2016-09-30 10:10:00,116.7,116.77,116.5,116.5,18431.0,105.9512,106.0148,105.7697,105.7697,18431.0
2016-09-30 10:20:00,116.54,116.61,116.29,116.39,26242.0,105.806,105.8695,105.579,105.6698,26242.0
2016-09-30 10:30:00,116.4,116.53,116.4,116.45,8503.0,105.6789,105.7969,105.6789,105.7243,8503.0
2016-09-30 10:40:00,116.44,116.46,116.2,116.22,7293.0,105.7152,105.7333,105.4973,105.5154,7293.0
2016-09-30 10:50:00,116.24,116.37,116.11,116.22,17850.0,105.5336,105.6516,105.4156,105.5154,17850.0
2016-09-30 11:00:00,116.2,116.29,116.06,116.17,28273.0,105.4973,105.579,105.3702,105.47,28273.0
2016-09-30 11:10:00,116.21,116.34,116.21,116.26,20414.0,105.5064,105.6244,105.5064,105.5518,20414.0
2016-09-30 11:20:00,116.35,116.48,116.31,116.35,28497.0,105.6335,105.7515,105.5972,105.6335,28497.0
2016-09-30 11:30:00,116.41,116.41,116.12,116.12,9627.0,105.6879,105.6879,105.4247,105.4247,9627.0
2016-09-30 11:40:00,116.13,116.27,116.07,116.25,17815.0,105.4337,105.5608,105.3793,105.5427,17815.0
2016-09-30 11:50:00,116.27,116.29,116.15,116.18,16882.0,105.5608,105.579,105.4519,105.4791,16882.0
2016-09-30 12:00:00,116.17,116.32,116.16,116.29,5750.0,105.47,105.6062,105.461,105.579,5750.0
2016-09-30 12:10:00,116.28,116.39,116.26,116.35,11874.0,105.5699,105.6698,105.5518,105.6335,11874.0
2016-09-30 12:20:00,116.37,116.41,116.34,116.34,9368.0,105.6516,105.6879,105.6244,105.6244,9368.0
2016-09-30 12:30:00,116.36,116.44,116.35,116.4,14602.0,105.6425,105.7152,105.6335,105.6789,14602.0
2016-09-30 12:40:00,116.4,116.47,116.3,116.42,7434.0,105.6789,105.7424,105.5881,105.697,7434.0
2016-09-30 12:50:00,116.42,116.42,116.3,116.31,14851.0,105.697,105.697,105.5881,105.5972,14851.0
2016-09-30 13:00:00,116.33,116.39,116.29,116.29,5818.0,105.6153,105.6698,105.579,105.579,5818.0
2016-09-30 13:10:00,116.33,116.33,116.25,116.26,3701.0,105.6153,105.6153,105.5427,105.5518,3701.0
2016-09-30 13:20:00,116.23,116.27,116.1,116.1,22716.0,105.5245,105.5608,105.4065,105.4065,22716.0
2016-09-30 13:30:00,116.1,116.18,116.08,116.15,8418.0,105.4065,105.4791,105.3883,105.4519,8418.0
2016-09-30 13:40:00,116.16,116.3,116.16,116.28,20249.0,105.461,105.5881,105.461,105.5699,20249.0
2016-09-30 13:50:00,116.28,116.29,116.17,116.24,9197.0,105.5699,105.579,105.47,105.5336,9197.0
2016-09-30 14:00:00,116.24,116.25,116.19,116.22,15308.0,105.5336,105.5427,105.4882,105.5154,15308.0
2016-09-30 14:10:00,116.22,116.31,116.22,116.24,10722.0,105.5154,105.5972,105.5154,105.5336,10722.0
2016-09-30 14:20:00,116.26,116.28,116.22,116.24,13720.0,105.5518,105.5699,105.5154,105.5336,13720.0
2016-09-30 14:30:00,116.24,116.28,116.2,116.22,16550.0,105.5336,105.5699,105.4973,105.5154,16550.0
2016-09-30 14:40:00,116.24,116.45,116.24,116.41,9398.0,105.5336,105.7243,105.5336,105.6879,9398.0
2016-09-30 14:50:00,116.43,116.48,116.34,116.48,8414.0,105.7061,105.7515,105.6244,105.7515,8414.0
2016-09-30 15:00:00,116.48,116.52,116.47,116.48,19273.0,105.7515,105.7878,105.7424,105.7515,19273.0
2016-09-30 15:10:00,116.49,116.61,116.49,116.59,10745.0,105.7606,105.8695,105.7606,105.8514,10745.0
2016-09-30 15:20:00,116.58,116.62,116.55,116.56,12504.0,105.8423,105.8786,105.815,105.8241,12504.0
2016-09-30 15:30:00,116.57,116.74,116.57,116.7,29953.0,105.8332,105.9875,105.8332,105.9512,29953.0
2016-09-30 15:40:00,116.71,116.91,116.67,116.83,63059.0,105.9603,106.1419,105.924,106.0693,63059.0
2016-09-30 15:50:00,116.83,116.84,116.38,116.4,140664.0,106.0693,106.0783,105.6607,105.6789,140664.0
2016-10-03 09:30:00,115.86,115.86,115.36,115.64,15156.0,105.1886,105.1886,104.7347,104.9889,15156.0
2016-10-03 09:40:00,115.64,115.78,115.44,115.44,8228.0,104.9889,105.116,104.8073,104.8073,8228.0
2016-10-03 09:50:00,115.45,115.69,115.29,115.4,19593.0,104.8164,105.0343,104.6711,104.771,19593.0
2016-10-03 10:00:00,115.4,115.72,115.31,115.46,15710.0,104.771,105.0615,104.6893,104.8254,15710.0
2016-10-03 10:10:00,115.46,115.59,115.39,115.52,5298.0,104.8254,104.9435,104.7619,104.8799,5298.0
2016-10-03 10:20:00,115.51,115.72,115.39,115.55,6323.0,104.8708,105.0615,104.7619,104.9072,6323.0
2016-10-03 10:30:00,115.52,115.83,115.51,115.76,16622.0,104.8799,105.1614,104.8708,105.0978,16622.0
2016-10-03 10:40:00,115.77,115.96,115.72,115.91,16711.0,105.1069,105.2794,105.0615,105.234,16711.0
2016-10-03 10:50:00,115.94,116.06,115.88,115.94,15548.0,105.2612,105.3702,105.2068,105.2612,15548.0
2016-10-03 11:00:00,115.93,115.93,115.68,115.77,36411.0,105.2522,105.2522,105.0252,105.1069,36411.0
2016-10-03 11:10:00,115.81,115.91,115.75,115.75,10905.0,105.1432,105.234,105.0887,105.0887,10905.0
2016-10-03 11:20:00,115.75,115.95,115.75,115.86,15565.0,105.0887,105.2703,105.0887,105.1886,15565.0
2016-10-03 11:30:00,115.85,115.96,115.81,115.85,9138.0,105.1795,105.2794,105.1432,105.1795,9138.0
2016-10-03 11:40:00,115.87,115.92,115.8,115.82,9933.0,105.1977,105.2431,105.1341,105.1523,9933.0
2016-10-03 11:50:00,115.82,115.9,115.7,115.83,10137.0,105.1523,105.2249,105.0433,105.1614,10137.0
2016-10-03 12:00:00,115.79,115.88,115.77,115.78,5712.0,105.125,105.2068,105.1069,105.116,5712.0
2016-10-03 12:10:00,115.8,115.87,115.72,115.72,6817.0,105.1341,105.1977,105.0615,105.0615,6817.0
2016-10-03 12:20:00,115.74,115.77,115.57,115.71,13378.0,105.0797,105.1069,104.9253,105.0524,13378.0
2016-10-03 12:30:00,115.7,115.78,115.66,115.75,10364.0,105.0433,105.116,105.007,105.0887,10364.0
2016-10-03 12:40:00,115.77,115.89,115.76,115.88,5128.0,105.1069,105.2158,105.0978,105.2068,5128.0
2016-10-03 12:50:00,115.87,115.97,115.85,115.97,3895.0,105.1977,105.2885,105.1795,105.2885,3895.0
2016-10-03 13:00:00,116.0,116.03,115.83,115.91,10183.0,105.3157,105.3429,105.1614,105.234,10183.0
2016-10-03 13:10:00,115.92,115.93,115.82,115.84,7137.0,105.2431,105.2522,105.1523,105.1704,7137.0
2016-10-03 13:20:00,115.87,116.02,115.87,115.96,3100.0,105.1977,105.3339,105.1977,105.2794,3100.0
2016-10-03 13:30:00,115.96,116.09,115.94,116.01,5567.0,105.2794,105.3974,105.2612,105.3248,5567.0
2016-10-03 13:40:00,116.03,116.04,115.95,116.03,8043.0,105.3429,105.352,105.2703,105.3429,8043.0
2016-10-03 13:50:00,116.08,116.21,116.05,116.21,10049.0,105.3883,105.5064,105.3611,105.5064,10049.0
2016-10-03 14:00:00,116.21,116.28,116.16,116.27,16340.0,105.5064,105.5699,105.461,105.5608,16340.0
2016-10-03 14:10:00,116.26,116.27,116.17,116.2,11922.0,105.5518,105.5608,105.47,105.4973,11922.0
2016-10-03 14:20:00,116.17,116.33,116.14,116.26,20437.0,105.47,105.6153,105.4428,105.5518,20437.0
2016-10-03 14:30:00,116.26,116.36,116.17,116.17,10230.0,105.5518,105.6425,105.47,105.47,10230.0
2016-10-03 14:40:00,116.17,116.2,116.06,116.08,7113.0,105.47,105.4973,105.3702,105.3883,7113.0
2016-10-03 14:50:00,116.02,116.11,115.96,116.11,8072.0,105.3339,105.4156,105.2794,105.4156,8072.0
2016-10-03 15:00:00,116.13,116.13,115.97,116.02,9620.0,105.4337,105.4337,105.2885,105.3339,9620.0
2016-10-03 15:10:00,115.96,116.16,115.96,116.16,9020.0,105.2794,105.461,105.2794,105.461,9020.0
2016-10-03 15:20:00,116.13,116.2,116.13,116.16,15253.0,105.4337,105.4973,105.4337,105.461,15253.0
2016-10-03 15:30:00,116.16,116.34,116.14,116.26,23085.0,105.461,105.6244,105.4428,105.5518,23085.0
2016-10-03 15:40:00,116.28,116.47,116.25,116.35,42228.0,105.5699,105.7424,105.5427,105.6335,42228.0
2016-10-03 15:50:00,116.35,116.54,116.29,116.45,79382.0,105.6335,105.806,105.579,105.7243,79382.0
2016-10-04 09:30:00,116.48,116.92,116.04,116.5,13033.0,105.7515,106.151,105.352,105.7697,13033.0
2016-10-04 09:40:00,116.58,116.58,116.15,116.28,15345.0,105.8423,105.8423,105.4519,105.5699,15345.0
2016-10-04 09:50:00,116.31,116.34,116.14,116.34,11433.0,105.5972,105.6244,105.4428,105.6244,11433.0
2016-10-04 10:00:00,116.29,116.38,116.2,116.23,11000.0,105.579,105.6607,105.4973,105.5245,11000.0
2016-10-04 10:10:00,116.24,116.24,115.93,116.07,14945.0,105.5336,105.5336,105.2522,105.3793,14945.0
2016-10-04 10:20:00,116.1,116.16,115.94,116.06,28515.0,105.4065,105.461,105.2612,105.3702,28515.0
2016-10-04 10:30:00,116.02,116.23,116.01,116.16,16580.0,105.3339,105.5245,105.3248,105.461,16580.0
2016-10-04 10:40:00,116.16,116.48,116.16,116.24,11551.0,105.461,105.7515,105.461,105.5336,11551.0
2016-10-04 10:50:00,116.23,116.42,116.23,116.34,25686.0,105.5245,105.697,105.5245,105.6244,25686.0
2016-10-04 11:00:00,116.37,116.37,115.96,116.15,34862.0,105.6516,105.6516,105.2794,105.4519,34862.0
2016-10-04 11:10:00,116.1,116.21,116.02,116.15,25088.0,105.4065,105.5064,105.3339,105.4519,25088.0
2016-10-04 11:20:00,116.13,116.45,116.11,116.43,11046.0,105.4337,105.7243,105.4156,105.7061,11046.0
2016-10-04 11:30:00,116.43,116.67,116.32,116.32,18072.0,105.7061,105.924,105.6062,105.6062,18072.0
2016-10-04 11:40:00,116.35,116.62,116.31,116.49,12407.0,105.6335,105.8786,105.5972,105.7606,12407.0
2016-10-04 11:50:00,116.48,116.49,116.19,116.29,39844.0,105.7515,105.7606,105.4882,105.579,39844.0
2016-10-04 12:00:00,116.26,116.3,116.17,116.19,9498.0,105.5518,105.5881,105.47,105.4882,9498.0
2016-10-04 12:10:00,116.17,116.4,116.13,116.27,9968.0,105.47,105.6789,105.4337,105.5608,9968.0
2016-10-04 12:20:00,116.3,116.3,116.19,116.2,2783.0,105.5881,105.5881,105.4882,105.4973,2783.0
2016-10-04 12:30:00,116.19,116.35,116.13,116.35,14644.0,105.4882,105.6335,105.4337,105.6335,14644.0
2016-10-04 12:40:00,116.32,116.42,116.2,116.2,9638.0,105.6062,105.697,105.4973,105.4973,9638.0
2016-10-04 12:50:00,116.19,116.3,116.14,116.27,11171.0,105.4882,105.5881,105.4428,105.5608,11171.0
2016-10-04 13:00:00,116.27,116.37,116.25,116.27,22727.0,105.5608,105.6516,105.5427,105.5608,22727.0
2016-10-04 13:10:00,116.26,116.37,116.26,116.33,16274.0,105.5518,105.6516,105.5518,105.6153,16274.0
2016-10-04 13:20:00,116.34,116.4,116.14,116.28,7428.0,105.6244,105.6789,105.4428,105.5699,7428.0
2016-10-04 13:30:00,116.24,116.28,116.19,116.2,6275.0,105.5336,105.5699,105.4882,105.4973,6275.0
2016-10-04 13:40:00,116.22,116.27,116.17,116.27,9018.0,105.5154,105.5608,105.47,105.5608,9018.0
2016-10-04 13:50:00,116.28,116.33,116.21,116.24,17451.0,105.5699,105.6153,105.5064,105.5336,17451.0
2016-10-04 14:00:00,116.23,116.39,116.22,116.27,43264.0,105.5245,105.6698,105.5154,105.5608,43264.0
2016-10-04 14:10:00,116.26,116.26,116.06,116.08,24260.0,105.5518,105.5518,105.3702,105.3883,24260.0
2016-10-04 14:20:00,116.07,116.11,115.93,116.04,34847.0,105.3793,105.4156,105.2522,105.352,34847.0
2016-10-04 14:30:00,116.01,116.18,116.01,116.13,13886.0,105.3248,105.4791,105.3248,105.4337,13886.0
2016-10-04 14:40:00,116.12,116.15,115.95,115.95,9961.0,105.4247,105.4519,105.2703,105.2703,9961.0
2016-10-04 14:50:00,115.9,115.96,115.73,115.76,12967.0,105.2249,105.2794,105.0706,105.0978,12967.0
2016-10-04 15:00:00,115.74,115.89,115.74,115.81,18182.0,105.0797,105.2158,105.0797,105.1432,18182.0
2016-10-04 15:10:00,115.82,115.86,115.78,115.79,21763.0,105.1523,105.1886,105.116,105.125,21763.0
2016-10-04 15:20:00,115.8,116.06,115.8,116.06,23437.0,105.1341,105.3702,105.1341,105.3702,23437.0
2016-10-04 15:30:00,116.08,116.14,115.96,116.13,20396.0,105.3883,105.4428,105.2794,105.4337,20396.0
2016-10-04 15:40:00,116.14,116.22,116.06,116.09,35454.0,105.4428,105.5154,105.3702,105.3974,35454.0
2016-10-04 15:50:00,116.06,116.29,116.0,116.25,59321.0,105.3702,105.579,105.3157,105.5427,59321.0
2016-10-05 09:30:00,116.34,116.69,116.28,116.69,16854.0,105.6244,105.9422,105.5699,105.9422,16854.0
2016-10-05 09:40:00,116.52,116.75,116.42,116.59,9655.0,105.7878,105.9966,105.697,105.8514,9655.0
2016-10-05 09:50:00,116.63,116.74,116.55,116.7,5816.0,105.8877,105.9875,105.815,105.9512,5816.0
2016-10-05 10:00:00,116.69,116.86,116.56,116.86,18589.0,105.9422,106.0965,105.8241,106.0965,18589.0
2016-10-05 10:10:00,116.86,116.97,116.62,116.76,58616.0,106.0965,106.1964,105.8786,106.0057,58616.0
2016-10-05 10:20:00,116.76,116.85,116.57,116.83,16668.0,106.0057,106.0874,105.8332,106.0693,16668.0
2016-10-05 10:30:00,116.87,116.9,116.59,116.59,19109.0,106.1056,106.1328,105.8514,105.8514,19109.0
2016-10-05 10:40:00,116.56,116.65,116.26,116.26,15465.0,105.8241,105.9058,105.5518,105.5518,15465.0
2016-10-05 10:50:00,116.25,116.29,116.05,116.1,17881.0,105.5427,105.579,105.3611,105.4065,17881.0
2016-10-05 11:00:00,116.09,116.27,116.08,116.27,38367.0,105.3974,105.5608,105.3883,105.5608,38367.0
2016-10-05 11:10:00,116.25,116.29,116.18,116.25,9449.0,105.5427,105.579,105.4791,105.5427,9449.0
2016-10-05 11:20:00,116.21,116.56,116.16,116.5,18025.0,105.5064,105.8241,105.461,105.7697,18025.0
2016-10-05 11:30:00,116.47,116.48,116.32,116.44,10783.0,105.7424,105.7515,105.6062,105.7152,10783.0
2016-10-05 11:40:00,116.44,116.44,116.32,116.39,5451.0,105.7152,105.7152,105.6062,105.6698,5451.0
2016-10-05 11:50:00,116.37,116.38,116.28,116.33,7698.0,105.6516,105.6607,105.5699,105.6153,7698.0
2016-10-05 12:00:00,116.34,116.62,116.33,116.58,11967.0,105.6244,105.8786,105.6153,105.8423,11967.0
2016-10-05 12:10:00,116.55,116.57,116.51,116.54,8251.0,105.815,105.8332,105.7787,105.806,8251.0
2016-10-05 12:20:00,116.5,116.54,116.49,116.5,4787.0,105.7697,105.806,105.7606,105.7697,4787.0
2016-10-05 12:30:00,116.5,116.53,116.4,116.45,4814.0,105.7697,105.7969,105.6789,105.7243,4814.0
2016-10-05 12:40:00,116.47,116.49,116.39,116.41,7685.0,105.7424,105.7606,105.6698,105.6879,7685.0
2016-10-05 12:50:00,116.42,116.49,116.38,116.42,10415.0,105.697,105.7606,105.6607,105.697,10415.0
2016-10-05 13:00:00,116.42,116.63,116.42,116.57,14103.0,105.697,105.8877,105.697,105.8332,14103.0
2016-10-05 13:10:00,116.54,116.56,116.42,116.47,7078.0,105.806,105.8241,105.697,105.7424,7078.0
2016-10-05 13:20:00,116.48,116.51,116.42,116.48,8251.0,105.7515,105.7787,105.697,105.7515,8251.0
2016-10-05 13:30:00,116.48,116.5,116.43,116.49,9485.0,105.7515,105.7697,105.7061,105.7606,9485.0
2016-10-05 13:40:00,116.49,116.54,116.45,116.47,5155.0,105.7606,105.806,105.7243,105.7424,5155.0
2016-10-05 13:50:00,116.45,116.69,116.45,116.67,10488.0,105.7243,105.9422,105.7243,105.924,10488.0
2016-10-05 14:00:00,116.68,116.7,116.58,116.62,9078.0,105.9331,105.9512,105.8423,105.8786,9078.0
2016-10-05 14:10:00,116.63,116.77,116.62,116.75,12941.0,105.8877,106.0148,105.8786,105.9966,12941.0
2016-10-05 14:20:00,116.74,116.78,116.7,116.72,8385.0,105.9875,106.0239,105.9512,105.9694,8385.0
2016-10-05 14:30:00,116.71,116.81,116.71,116.77,13867.0,105.9603,106.0511,105.9603,106.0148,13867.0
2016-10-05 14:40:00,116.77,116.86,116.76,116.8,10135.0,106.0148,106.0965,106.0057,106.042,10135.0
2016-10-05 14:50:00,116.77,116.78,116.71,116.78,9933.0,106.0148,106.0239,105.9603,106.0239,9933.0
2016-10-05 15:00:00,116.76,116.86,116.76,116.79,12839.0,106.0057,106.0965,106.0057,106.0329,12839.0
2016-10-05 15:10:00,116.79,116.79,116.7,116.71,29270.0,106.0329,106.0329,105.9512,105.9603,29270.0
2016-10-05 15:20:00,116.68,116.68,116.53,116.53,21964.0,105.9331,105.9331,105.7969,105.7969,21964.0
2016-10-05 15:30:00,116.53,116.65,116.53,116.58,30305.0,105.7969,105.9058,105.7969,105.8423,30305.0
2016-10-05 15:40:00,116.57,116.62,116.4,116.41,39243.0,105.8332,105.8786,105.6789,105.6879,39243.0
2016-10-05 15:50:00,116.42,116.7,116.41,116.67,97245.0,105.697,105.9512,105.6879,105.924,97245.0
2016-10-06 09:30:00,116.59,116.66,115.93,116.19,14947.0,105.8514,105.9149,105.2522,105.4882,14947.0
2016-10-06 09:40:00,116.19,116.41,116.11,116.39,10986.0,105.4882,105.6879,105.4156,105.6698,10986.0
2016-10-06 09:50:00,116.4,116.5,116.27,116.39,5985.0,105.6789,105.7697,105.5608,105.6698,5985.0
2016-10-06 10:00:00,116.39,116.45,116.28,116.4,8098.0,105.6698,105.7243,105.5699,105.6789,8098.0
2016-10-06 10:10:00,116.43,116.48,116.31,116.42,7827.0,105.7061,105.7515,105.5972,105.697,7827.0
2016-10-06 10:20:00,116.43,116.52,116.3,116.52,7597.0,105.7061,105.7878,105.5881,105.7878,7597.0
2016-10-06 10:30:00,116.51,116.56,116.41,116.52,6573.0,105.7787,105.8241,105.6879,105.7878,6573.0
2016-10-06 10:40:00,116.48,116.48,116.32,116.41,9348.0,105.7515,105.7515,105.6062,105.6879,9348.0
2016-10-06 10:50:00,116.45,116.52,116.39,116.51,9616.0,105.7243,105.7878,105.6698,105.7787,9616.0
2016-10-06 11:00:00,116.51,116.57,116.4,116.42,15215.0,105.7787,105.8332,105.6789,105.697,15215.0
2016-10-06 11:10:00,116.44,116.63,116.41,116.44,9024.0,105.7152,105.8877,105.6879,105.7152,9024.0
2016-10-06 11:20:00,116.41,116.84,116.39,116.84,8133.0,105.6879,106.0783,105.6698,106.0783,8133.0
2016-10-06 11:30:00,116.84,116.86,116.7,116.77,9854.0,106.0783,106.0965,105.9512,106.0148,9854.0
2016-10-06 11:40:00,116.78,117.09,116.68,117.01,10765.0,106.0239,106.3053,105.9331,106.2327,10765.0
2016-10-06 11:50:00,116.88,117.07,116.88,116.97,8882.0,106.1147,106.2872,106.1147,106.1964,8882.0
2016-10-06 12:00:00,116.97,117.14,116.9,116.9,6498.0,106.1964,106.3507,106.1328,106.1328,6498.0
2016-10-06 12:10:00,116.9,116.94,116.85,116.85,3200.0,106.1328,106.1691,106.0874,106.0874,3200.0
2016-10-06 12:20:00,116.88,116.93,116.85,116.89,5793.0,106.1147,106.16,106.0874,106.1237,5793.0
2016-10-06 12:30:00,116.86,116.94,116.86,116.89,8940.0,106.0965,106.1691,106.0965,106.1237,8940.0
2016-10-06 12:40:00,116.9,116.99,116.88,116.96,4071.0,106.1328,106.2145,106.1147,106.1873,4071.0
2016-10-06 12:50:00,116.94,117.04,116.92,116.98,7044.0,106.1691,106.2599,106.151,106.2054,7044.0
2016-10-06 13:00:00,116.94,117.01,116.89,116.97,5309.0,106.1691,106.2327,106.1237,106.1964,5309.0
2016-10-06 13:10:00,116.96,117.01,116.9,116.93,6776.0,106.1873,106.2327,106.1328,106.16,6776.0
2016-10-06 13:20:00,116.93,116.95,116.86,116.92,4844.0,106.16,106.1782,106.0965,106.151,4844.0
2016-10-06 13:30:00,116.94,117.04,116.91,116.91,3525.0,106.1691,106.2599,106.1419,106.1419,3525.0
2016-10-06 13:40:00,116.91,116.94,116.85,116.93,5792.0,106.1419,106.1691,106.0874,106.16,5792.0
2016-10-06 13:50:00,116.9,117.04,116.87,116.9,10851.0,106.1328,106.2599,106.1056,106.1328,10851.0
2016-10-06 14:00:00,116.89,116.92,116.81,116.81,6903.0,106.1237,106.151,106.0511,106.0511,6903.0
2016-10-06 14:10:00,116.79,116.89,116.75,116.75,12694.0,106.0329,106.1237,105.9966,105.9966,12694.0
2016-10-06 14:20:00,116.75,116.9,116.75,116.79,10630.0,105.9966,106.1328,105.9966,106.0329,10630.0
2016-10-06 14:30:00,116.79,116.85,116.72,116.77,13306.0,106.0329,106.0874,105.9694,106.0148,13306.0
2016-10-06 14:40:00,116.77,116.78,116.59,116.59,16429.0,106.0148,106.0239,105.8514,105.8514,16429.0
2016-10-06 14:50:00,116.61,116.66,116.53,116.54,21269.0,105.8695,105.9149,105.7969,105.806,21269.0
2016-10-06 15:00:00,116.54,116.66,116.5,116.51,19238.0,105.806,105.9149,105.7697,105.7787,19238.0
2016-10-06 15:10:00,116.51,116.51,116.37,116.39,20127.0,105.7787,105.7787,105.6516,105.6698,20127.0
2016-10-06 15:20:00,116.38,116.44,116.37,116.38,20543.0,105.6607,105.7152,105.6516,105.6607,20543.0
2016-10-06 15:30:00,116.37,116.46,116.33,116.45,48543.0,105.6516,105.7333,105.6153,105.7243,48543.0
2016-10-06 15:40:00,116.45,116.55,116.41,116.54,48957.0,105.7243,105.815,105.6879,105.806,48957.0
2016-10-06 15:50:00,116.53,116.66,116.48,116.65,73428.0,105.7969,105.9149,105.7515,105.9058,73428.0
2016-10-07 09:30:00,117.13,117.37,116.71,116.94,20833.0,106.3416,106.5595,105.9603,106.1691,20833.0
2016-10-07 09:40:00,116.98,117.16,116.58,116.58,8720.0,106.2054,106.3689,105.8423,105.8423,8720.0
2016-10-07 09:50:00,116.53,116.68,116.51,116.62,10253.0,105.7969,105.9331,105.7787,105.8786,10253.0
2016-10-07 10:00:00,116.55,116.61,116.42,116.47,13996.0,105.815,105.8695,105.697,105.7424,13996.0
2016-10-07 10:10:00,116.45,116.55,116.38,116.42,13967.0,105.7243,105.815,105.6607,105.697,13967.0
2016-10-07 10:20:00,116.42,116.55,116.37,116.54,6800.0,105.697,105.815,105.6516,105.806,6800.0
2016-10-07 10:30:00,116.55,116.66,116.46,116.66,10461.0,105.815,105.9149,105.7333,105.9149,10461.0
2016-10-07 10:40:00,116.73,116.73,116.49,116.51,10965.0,105.9785,105.9785,105.7606,105.7787,10965.0
2016-10-07 10:50:00,116.51,116.55,116.37,116.38,31092.0,105.7787,105.815,105.6516,105.6607,31092.0
2016-10-07 11:00:00,116.41,116.48,116.35,116.43,11647.0,105.6879,105.7515,105.6335,105.7061,11647.0
2016-10-07 11:10:00,116.44,116.44,116.23,116.31,16748.0,105.7152,105.7152,105.5245,105.5972,16748.0
2016-10-07 11:20:00,116.32,116.34,116.2,116.23,22586.0,105.6062,105.6244,105.4973,105.5245,22586.0
2016-10-07 11:30:00,116.25,116.27,115.94,115.97,18898.0,105.5427,105.5608,105.2612,105.2885,18898.0
2016-10-07 11:40:00,115.96,115.99,115.77,115.77,11614.0,105.2794,105.3066,105.1069,105.1069,11614.0
2016-10-07 11:50:00,115.78,115.83,115.76,115.77,7896.0,105.116,105.1614,105.0978,105.1069,7896.0
2016-10-07 12:00:00,115.75,115.95,115.75,115.83,13348.0,105.0887,105.2703,105.0887,105.1614,13348.0
2016-10-07 12:10:00,115.78,115.81,115.67,115.71,13473.0,105.116,105.1432,105.0161,105.0524,13473.0
2016-10-07 12:20:00,115.72,115.72,115.59,115.72,7775.0,105.0615,105.0615,104.9435,105.0615,7775.0
2016-10-07 12:30:00,115.72,115.75,115.63,115.63,9550.0,105.0615,105.0887,104.9798,104.9798,9550.0
2016-10-07 12:40:00,115.64,115.89,115.64,115.88,5238.0,104.9889,105.2158,104.9889,105.2068,5238.0
2016-10-07 12:50:00,115.87,115.89,115.78,115.81,11187.0,105.1977,105.2158,105.116,105.1432,11187.0
2016-10-07 13:00:00,115.83,115.85,115.72,115.84,6320.0,105.1614,105.1795,105.0615,105.1704,6320.0
2016-10-07 13:10:00,115.84,115.98,115.84,115.95,23572.0,105.1704,105.2975,105.1704,105.2703,23572.0
2016-10-07 13:20:00,115.94,116.18,115.93,116.16,12882.0,105.2612,105.4791,105.2522,105.461,12882.0
2016-10-07 13:30:00,116.23,116.43,116.22,116.35,4348.0,105.5245,105.7061,105.5154,105.6335,4348.0
2016-10-07 13:40:00,116.37,116.42,116.32,116.34,5425.0,105.6516,105.697,105.6062,105.6244,5425.0
2016-10-07 13:50:00,116.34,116.34,116.25,116.31,11969.0,105.6244,105.6244,105.5427,105.5972,11969.0
2016-10-07 14:00:00,116.32,116.32,116.15,116.2,9309.0,105.6062,105.6062,105.4519,105.4973,9309.0
2016-10-07 14:10:00,116.19,116.38,116.19,116.27,7697.0,105.4882,105.6607,105.4882,105.5608,7697.0
2016-10-07 14:20:00,116.26,116.34,116.22,116.22,8791.0,105.5518,105.6244,105.5154,105.5154,8791.0
2016-10-07 14:30:00,116.22,116.35,116.22,116.27,14232.0,105.5154,105.6335,105.5154,105.5608,14232.0
2016-10-07 14:40:00,116.28,116.34,116.22,116.27,9069.0,105.5699,105.6244,105.5154,105.5608,9069.0
2016-10-07 14:50:00,116.28,116.34,116.27,116.29,11870.0,105.5699,105.6244,105.5608,105.579,11870.0
2016-10-07 15:00:00,116.32,116.35,116.18,116.19,22384.0,105.6062,105.6335,105.4791,105.4882,22384.0
2016-10-07 15:10:00,116.19,116.24,116.16,116.19,25851.0,105.4882,105.5336,105.461,105.4882,25851.0
2016-10-07 15:20:00,116.2,116.21,116.13,116.2,24313.0,105.4973,105.5064,105.4337,105.4973,24313.0
2016-10-07 15:30:00,116.21,116.33,116.16,116.32,40128.0,105.5064,105.6153,105.461,105.6062,40128.0
2016-10-07 15:40:00,116.32,116.37,116.29,116.35,33510.0,105.6062,105.6516,105.579,105.6335,33510.0
2016-10-07 15:50:00,116.36,116.55,116.26,116.31,74064.0,105.6425,105.815,105.5518,105.5972,74064.0
2016-10-10 09:30:00,116.9,117.17,116.67,117.17,21985.0,106.1328,106.3779,105.924,106.3779,21985.0
2016-10-10 09:40:00,117.14,117.64,117.14,117.62,16378.0,106.3507,106.8047,106.3507,106.7865,16378.0
2016-10-10 09:50:00,117.59,117.66,117.38,117.66,8928.0,106.7593,106.8228,106.5686,106.8228,8928.0
2016-10-10 10:00:00,117.78,117.92,117.67,117.81,11262.0,106.9318,107.0589,106.8319,106.959,11262.0
2016-10-10 10:10:00,117.8,118.04,117.76,117.95,22033.0,106.9499,107.1678,106.9136,107.0861,22033.0
2016-10-10 10:20:00,117.98,118.06,117.79,117.86,12374.0,107.1133,107.186,106.9408,107.0044,12374.0
2016-10-10 10:30:00,117.89,117.95,117.76,117.88,12553.0,107.0316,107.0861,106.9136,107.0225,12553.0
2016-10-10 10:40:00,117.86,117.86,117.63,117.8,16453.0,107.0044,107.0044,106.7956,106.9499,16453.0
2016-10-10 10:50:00,117.79,117.81,117.65,117.74,8274.0,106.9408,106.959,106.8137,106.8954,8274.0
2016-10-10 11:00:00,117.73,117.74,117.56,117.74,9915.0,106.8864,106.8954,106.732,106.8954,9915.0
2016-10-10 11:10:00,117.73,117.98,117.72,117.98,10087.0,106.8864,107.1133,106.8773,107.1133,10087.0
2016-10-10 11:20:00,117.98,118.0,117.89,117.94,8579.0,107.1133,107.1315,107.0316,107.077,8579.0
2016-10-10 11:30:00,117.91,118.09,117.86,118.07,7492.0,107.0498,107.2132,107.0044,107.195,7492.0
2016-10-10 11:40:00,118.04,118.07,117.9,117.96,10351.0,107.1678,107.195,107.0407,107.0952,10351.0
2016-10-10 11:50:00,117.97,117.99,117.83,117.89,5325.0,107.1043,107.1224,106.9772,107.0316,5325.0
2016-10-10 12:00:00,117.87,117.87,117.74,117.74,4501.0,107.0135,107.0135,106.8954,106.8954,4501.0
2016-10-10 12:10:00,117.72,117.83,117.72,117.79,3771.0,106.8773,106.9772,106.8773,106.9408,3771.0
2016-10-10 12:20:00,117.79,117.87,117.75,117.84,6647.0,106.9408,107.0135,106.9045,106.9862,6647.0
2016-10-10 12:30:00,117.82,117.93,117.78,117.91,4035.0,106.9681,107.0679,106.9318,107.0498,4035.0
2016-10-10 12:40:00,117.89,117.95,117.77,117.9,7693.0,107.0316,107.0861,106.9227,107.0407,7693.0
2016-10-10 12:50:00,117.88,117.88,117.75,117.75,6899.0,107.0225,107.0225,106.9045,106.9045,6899.0
2016-10-10 13:00:00,117.8,117.8,117.68,117.75,7159.0,106.9499,106.9499,106.841,106.9045,7159.0
2016-10-10 13:10:00,117.72,117.77,117.67,117.67,6506.0,106.8773,106.9227,106.8319,106.8319,6506.0
2016-10-10 13:20:00,117.67,117.67,117.49,117.5,12172.0,106.8319,106.8319,106.6685,106.6775,12172.0
2016-10-10 13:30:00,117.5,117.58,117.48,117.49,9978.0,106.6775,106.7502,106.6594,106.6685,9978.0
2016-10-10 13:40:00,117.47,117.55,117.4,117.55,6103.0,106.6503,106.7229,106.5868,106.7229,6103.0
2016-10-10 13:50:00,117.53,117.53,117.39,117.4,9677.0,106.7048,106.7048,106.5777,106.5868,9677.0
2016-10-10 14:00:00,117.42,117.56,117.39,117.55,5005.0,106.6049,106.732,106.5777,106.7229,5005.0
2016-10-10 14:10:00,117.54,117.69,117.53,117.69,7061.0,106.7139,106.85,106.7048,106.85,7061.0
2016-10-10 14:20:00,117.7,117.77,117.68,117.77,18103.0,106.8591,106.9227,106.841,106.9227,18103.0
2016-10-10 14:30:00,117.76,117.91,117.73,117.91,16096.0,106.9136,107.0498,106.8864,107.0498,16096.0
2016-10-10 14:40:00,117.88,117.94,117.87,117.94,8703.0,107.0225,107.077,107.0135,107.077,8703.0
2016-10-10 14:50:00,117.91,118.0,117.91,117.96,23397.0,107.0498,107.1315,107.0498,107.0952,23397.0
2016-10-10 15:00:00,117.95,118.08,117.95,118.05,20950.0,107.0861,107.2041,107.0861,107.1769,20950.0
2016-10-10 15:10:00,118.03,118.07,117.97,118.04,27002.0,107.1587,107.195,107.1043,107.1678,27002.0
2016-10-10 15:20:00,118.03,118.06,117.98,118.03,25476.0,107.1587,107.186,107.1133,107.1587,25476.0
2016-10-10 15:30:00,118.04,118.05,117.9,117.91,34401.0,107.1678,107.1769,107.0407,107.0498,34401.0
2016-10-10 15:40:00,117.9,117.96,117.81,117.82,37059.0,107.0407,107.0952,106.959,106.9681,37059.0
2016-10-10 15:50:00,117.82,117.89,117.75,117.84,67754.0,106.9681,107.0316,106.9045,106.9862,67754.0
2016-10-11 09:30:00,117.59,117.68,116.67,116.81,34715.0,106.7593,106.841,105.924,106.0511,34715.0
2016-10-11 09:40:00,116.75,116.8,116.24,116.24,18798.0,105.9966,106.042,105.5336,105.5336,18798.0
2016-10-11 09:50:00,116.24,116.29,115.97,116.04,11690.0,105.5336,105.579,105.2885,105.352,11690.0
2016-10-11 10:00:00,116.09,116.09,115.71,115.76,30284.0,105.3974,105.3974,105.0524,105.0978,30284.0
2016-10-11 10:10:00,115.76,115.76,115.38,115.4,30642.0,105.0978,105.0978,104.7528,104.771,30642.0
2016-10-11 10:20:00,115.41,115.46,115.28,115.38,17489.0,104.78,104.8254,104.662,104.7528,17489.0
2016-10-11 10:30:00,115.41,115.51,115.29,115.29,18531.0,104.78,104.8708,104.6711,104.6711,18531.0
2016-10-11 10:40:00,115.28,115.32,115.21,115.3,16498.0,104.662,104.6983,104.5985,104.6802,16498.0
2016-10-11 10:50:00,115.28,115.28,114.96,114.98,25019.0,104.662,104.662,104.3715,104.3897,25019.0
2016-10-11 11:00:00,115.01,115.01,114.77,114.82,25955.0,104.4169,104.4169,104.199,104.2444,25955.0
2016-10-11 11:10:00,114.82,114.92,114.77,114.9,20529.0,104.2444,104.3352,104.199,104.317,20529.0
2016-10-11 11:20:00,114.87,114.99,114.84,114.94,16961.0,104.2898,104.3987,104.2625,104.3533,16961.0
2016-10-11 11:30:00,114.84,114.98,114.83,114.89,21139.0,104.2625,104.3897,104.2535,104.3079,21139.0
2016-10-11 11:40:00,114.91,115.13,114.8,114.94,22879.0,104.3261,104.5258,104.2262,104.3533,22879.0
2016-10-11 11:50:00,114.93,115.17,114.92,115.17,13194.0,104.3443,104.5622,104.3352,104.5622,13194.0
2016-10-11 12:00:00,115.17,115.22,115.0,115.05,8108.0,104.5622,104.6075,104.4078,104.4532,8108.0
2016-10-11 12:10:00,115.06,115.17,114.98,115.15,13463.0,104.4623,104.5622,104.3897,104.544,13463.0
2016-10-11 12:20:00,115.15,115.16,114.97,115.03,8807.0,104.544,104.5531,104.3806,104.435,8807.0
2016-10-11 12:30:00,115.04,115.05,114.85,115.05,10963.0,104.4441,104.4532,104.2716,104.4532,10963.0
2016-10-11 12:40:00,115.04,115.23,115.04,115.08,7031.0,104.4441,104.6166,104.4441,104.4804,7031.0
2016-10-11 12:50:00,115.06,115.12,114.97,115.03,6663.0,104.4623,104.5168,104.3806,104.435,6663.0
2016-10-11 13:00:00,115.0,115.01,114.84,114.85,6559.0,104.4078,104.4169,104.2625,104.2716,6559.0
2016-10-11 13:10:00,114.85,114.85,114.64,114.73,21092.0,104.2716,104.2716,104.081,104.1627,21092.0
2016-10-11 13:20:00,114.71,114.82,114.64,114.72,9722.0,104.1445,104.2444,104.081,104.1536,9722.0
2016-10-11 13:30:00,114.73,114.73,114.52,114.53,23540.0,104.1627,104.1627,103.972,103.9811,23540.0
2016-10-11 13:40:00,114.54,114.55,114.06,114.09,43788.0,103.9902,103.9993,103.5544,103.5816,43788.0
2016-10-11 13:50:00,114.06,114.12,113.74,113.74,21091.0,103.5544,103.6089,103.2639,103.2639,21091.0
2016-10-11 14:00:00,113.74,113.91,113.72,113.73,47379.0,103.2639,103.4182,103.2457,103.2548,47379.0
2016-10-11 14:10:00,113.77,113.85,113.24,113.3,29573.0,103.2911,103.3637,102.8099,102.8644,29573.0
2016-10-11 14:20:00,113.26,113.37,113.14,113.32,31819.0,102.8281,102.9279,102.7191,102.8825,31819.0
2016-10-11 14:30:00,113.33,113.38,113.24,113.28,31708.0,102.8916,102.937,102.8099,102.8462,31708.0
2016-10-11 14:40:00,113.31,113.62,113.28,113.53,26851.0,102.8735,103.1549,102.8462,103.0732,26851.0
2016-10-11 14:50:00,113.51,113.56,113.42,113.53,30773.0,103.055,103.1004,102.9733,103.0732,30773.0
2016-10-11 15:00:00,113.51,113.59,113.39,113.43,31193.0,103.055,103.1277,102.9461,102.9824,31193.0
2016-10-11 15:10:00,113.43,113.7,113.4,113.7,42536.0,102.9824,103.2275,102.9552,103.2275,42536.0
2016-10-11 15:20:00,113.7,113.88,113.69,113.73,36529.0,103.2275,103.391,103.2185,103.2548,36529.0
2016-10-11 15:30:00,113.72,113.79,113.65,113.79,73499.0,103.2457,103.3093,103.1822,103.3093,73499.0
2016-10-11 15:40:00,113.79,113.94,113.72,113.89,81618.0,103.3093,103.4454,103.2457,103.4,81618.0
2016-10-11 15:50:00,113.88,113.88,113.68,113.73,113304.0,103.391,103.391,103.2094,103.2548,113304.0
2016-10-12 09:30:00,113.9,113.91,113.63,113.85,28645.0,103.4091,103.4182,103.164,103.3637,28645.0
2016-10-12 09:40:00,113.73,113.96,113.59,113.96,10073.0,103.2548,103.4636,103.1277,103.4636,10073.0
2016-10-12 09:50:00,113.94,114.16,113.88,114.1,11138.0,103.4454,103.6452,103.391,103.5907,11138.0
2016-10-12 10:00:00,114.07,114.48,114.07,114.18,25273.0,103.5635,103.9357,103.5635,103.6633,25273.0
2016-10-12 10:10:00,114.21,114.32,114.13,114.18,16104.0,103.6906,103.7904,103.6179,103.6633,16104.0
2016-10-12 10:20:00,114.18,114.44,114.12,114.41,11193.0,103.6633,103.8994,103.6089,103.8722,11193.0
2016-10-12 10:30:00,114.27,114.32,113.81,113.83,22607.0,103.745,103.7904,103.3274,103.3456,22607.0
2016-10-12 10:40:00,113.82,114.0,113.8,113.82,11691.0,103.3365,103.4999,103.3183,103.3365,11691.0
2016-10-12 10:50:00,113.81,113.87,113.65,113.87,13523.0,103.3274,103.3819,103.1822,103.3819,13523.0
2016-10-12 11:00:00,113.86,114.03,113.83,113.83,10565.0,103.3728,103.5272,103.3456,103.3456,10565.0
2016-10-12 11:10:00,113.84,114.0,113.82,113.92,32643.0,103.3547,103.4999,103.3365,103.4273,32643.0
2016-10-12 11:20:00,113.9,114.08,113.89,114.08,24482.0,103.4091,103.5725,103.4,103.5725,24482.0
2016-10-12 11:30:00,114.08,114.28,114.03,114.2,13171.0,103.5725,103.7541,103.5272,103.6815,13171.0
2016-10-12 11:40:00,114.22,114.23,114.14,114.15,11597.0,103.6997,103.7087,103.627,103.6361,11597.0
2016-10-12 11:50:00,114.12,114.21,114.12,114.12,6088.0,103.6089,103.6906,103.6089,103.6089,6088.0
2016-10-12 12:00:00,114.13,114.26,114.12,114.23,9708.0,103.6179,103.736,103.6089,103.7087,9708.0
2016-10-12 12:10:00,114.24,114.32,114.24,114.27,5104.0,103.7178,103.7904,103.7178,103.745,5104.0
2016-10-12 12:20:00,114.28,114.4,114.23,114.23,5100.0,103.7541,103.8631,103.7087,103.7087,5100.0
2016-10-12 12:30:00,114.22,114.3,114.16,114.25,15664.0,103.6997,103.7723,103.6452,103.7269,15664.0
2016-10-12 12:40:00,114.2,114.25,114.03,114.03,6148.0,103.6815,103.7269,103.5272,103.5272,6148.0
2016-10-12 12:50:00,114.01,114.14,114.0,114.11,7280.0,103.509,103.627,103.4999,103.5998,7280.0
2016-10-12 13:00:00,114.07,114.1,113.96,114.09,6921.0,103.5635,103.5907,103.4636,103.5816,6921.0
2016-10-12 13:10:00,114.07,114.11,113.95,114.04,5851.0,103.5635,103.5998,103.4545,103.5362,5851.0
2016-10-12 13:20:00,114.08,114.08,114.0,114.0,4600.0,103.5725,103.5725,103.4999,103.4999,4600.0
2016-10-12 13:30:00,114.04,114.04,113.87,113.87,6181.0,103.5362,103.5362,103.3819,103.3819,6181.0
2016-10-12 13:40:00,113.87,114.01,113.87,113.95,12066.0,103.3819,103.509,103.3819,103.4545,12066.0
2016-10-12 13:50:00,113.96,114.01,113.95,113.98,4423.0,103.4636,103.509,103.4545,103.4818,4423.0
2016-10-12 14:00:00,113.97,114.06,113.73,113.93,36144.0,103.4727,103.5544,103.2548,103.4364,36144.0
2016-10-12 14:10:00,113.91,114.07,113.91,114.01,3978.0,103.4182,103.5635,103.4182,103.509,3978.0
2016-10-12 14:20:00,114.03,114.06,113.85,113.86,7920.0,103.5272,103.5544,103.3637,103.3728,7920.0
2016-10-12 14:30:00,113.83,114.04,113.83,113.96,9927.0,103.3456,103.5362,103.3456,103.4636,9927.0
2016-10-12 14:40:00,113.93,113.99,113.85,113.89,12119.0,103.4364,103.4908,103.3637,103.4,12119.0
2016-10-12 14:50:00,113.93,114.0,113.91,113.91,8264.0,103.4364,103.4999,103.4182,103.4182,8264.0
2016-10-12 15:00:00,113.91,114.08,113.85,114.05,9870.0,103.4182,103.5725,103.3637,103.5453,9870.0
2016-10-12 15:10:00,114.03,114.13,114.03,114.12,20349.0,103.5272,103.6179,103.5272,103.6089,20349.0
2016-10-12 15:20:00,114.12,114.17,113.98,113.98,14243.0,103.6089,103.6543,103.4818,103.4818,14243.0
2016-10-12 15:30:00,113.97,114.06,113.88,114.06,24977.0,103.4727,103.5544,103.391,103.5544,24977.0
2016-10-12 15:40:00,114.06,114.13,114.0,114.08,34970.0,103.5544,103.6179,103.4999,103.5725,34970.0
2016-10-12 15:50:00,114.08,114.09,113.9,113.93,64670.0,103.5725,103.5816,103.4091,103.4364,64670.0
2016-10-13 09:30:00,113.37,113.6,112.93,113.33,27934.0,102.9279,103.1368,102.5285,102.8916,27934.0
2016-10-13 09:40:00,113.33,113.66,113.18,113.65,16045.0,102.8916,103.1912,102.7554,103.1822,16045.0
2016-10-13 09:50:00,113.55,113.59,113.15,113.33,36749.0,103.0914,103.1277,102.7282,102.8916,36749.0
2016-10-13 10:00:00,113.31,113.31,112.8,112.82,42606.0,102.8735,102.8735,102.4104,102.4286,42606.0
2016-10-13 10:10:00,112.86,112.86,112.52,112.6,25484.0,102.4649,102.4649,102.1562,102.2289,25484.0
2016-10-13 10:20:00,112.64,112.86,112.61,112.7,33860.0,102.2652,102.4649,102.2379,102.3197,33860.0
2016-10-13 10:30:00,112.69,113.22,112.59,113.04,20621.0,102.3106,102.7918,102.2198,102.6283,20621.0
2016-10-13 10:40:00,113.0,113.1,112.83,112.89,10396.0,102.592,102.6828,102.4377,102.4922,10396.0
2016-10-13 10:50:00,112.92,113.09,112.9,113.07,9359.0,102.5194,102.6737,102.5012,102.6556,9359.0
2016-10-13 11:00:00,113.05,113.05,112.8,112.95,21399.0,102.6374,102.6374,102.4104,102.5466,21399.0
2016-10-13 11:10:00,112.88,113.2,112.87,113.2,9025.0,102.4831,102.7736,102.474,102.7736,9025.0
2016-10-13 11:20:00,113.2,113.25,113.06,113.06,5789.0,102.7736,102.819,102.6465,102.6465,5789.0
2016-10-13 11:30:00,113.11,113.17,113.02,113.02,7499.0,102.6919,102.7464,102.6102,102.6102,7499.0
2016-10-13 11:40:00,113.06,113.14,113.05,113.12,5330.0,102.6465,102.7191,102.6374,102.701,5330.0
2016-10-13 11:50:00,113.12,113.14,112.99,113.08,6595.0,102.701,102.7191,102.5829,102.6647,6595.0
2016-10-13 12:00:00,113.04,113.14,112.98,113.13,2915.0,102.6283,102.7191,102.5739,102.71,2915.0
2016-10-13 12:10:00,113.13,113.26,113.04,113.04,6510.0,102.71,102.8281,102.6283,102.6283,6510.0
2016-10-13 12:20:00,113.03,113.1,112.97,113.03,6296.0,102.6193,102.6828,102.5648,102.6193,6296.0
2016-10-13 12:30:00,113.02,113.27,112.99,113.23,7078.0,102.6102,102.8372,102.5829,102.8008,7078.0
2016-10-13 12:40:00,113.2,113.32,113.2,113.26,4442.0,102.7736,102.8825,102.7736,102.8281,4442.0
2016-10-13 12:50:00,113.31,113.31,113.2,113.31,1906.0,102.8735,102.8735,102.7736,102.8735,1906.0
2016-10-13 13:00:00,113.28,113.28,113.14,113.21,8313.0,102.8462,102.8462,102.7191,102.7827,8313.0
2016-10-13 13:10:00,113.15,113.18,113.06,113.12,3603.0,102.7282,102.7554,102.6465,102.701,3603.0
2016-10-13 13:20:00,113.15,113.26,113.14,113.23,3821.0,102.7282,102.8281,102.7191,102.8008,3821.0
2016-10-13 13:30:00,113.17,113.2,113.04,113.16,5105.0,102.7464,102.7736,102.6283,102.7373,5105.0
2016-10-13 13:40:00,113.21,113.33,113.21,113.3,3607.0,102.7827,102.8916,102.7827,102.8644,3607.0
2016-10-13 13:50:00,113.3,113.5,113.3,113.49,7322.0,102.8644,103.046,102.8644,103.0369,7322.0
2016-10-13 14:00:00,113.46,113.65,113.45,113.64,9218.0,103.0097,103.1822,103.0006,103.1731,9218.0
2016-10-13 14:10:00,113.64,113.64,113.57,113.58,4316.0,103.1731,103.1731,103.1095,103.1186,4316.0
2016-10-13 14:20:00,113.61,113.75,113.61,113.67,6259.0,103.1458,103.2729,103.1458,103.2003,6259.0
2016-10-13 14:30:00,113.69,113.73,113.57,113.61,7581.0,103.2185,103.2548,103.1095,103.1458,7581.0
2016-10-13 14:40:00,113.61,113.75,113.53,113.67,30107.0,103.1458,103.2729,103.0732,103.2003,30107.0
2016-10-13 14:50:00,113.71,113.9,113.64,113.83,9428.0,103.2366,103.4091,103.1731,103.3456,9428.0
2016-10-13 15:00:00,113.81,113.81,113.69,113.8,14684.0,103.3274,103.3274,103.2185,103.3183,14684.0
2016-10-13 15:10:00,113.78,113.84,113.71,113.73,11232.0,103.3002,103.3547,103.2366,103.2548,11232.0
2016-10-13 15:20:00,113.73,113.79,113.69,113.72,22900.0,103.2548,103.3093,103.2185,103.2457,22900.0
2016-10-13 15:30:00,113.74,113.8,113.7,113.77,35375.0,103.2639,103.3183,103.2275,103.2911,35375.0
2016-10-13 15:40:00,113.78,113.8,113.68,113.69,34522.0,103.3002,103.3183,103.2094,103.2185,34522.0
2016-10-13 15:50:00,113.68,113.68,113.42,113.59,52094.0,103.2094,103.2094,102.9733,103.1277,52094.0
2016-10-14 09:30:00,116.18,116.18,114.17,114.35,40473.0,105.4791,105.4791,103.6543,103.8177,40473.0
2016-10-14 09:40:00,114.4,114.69,114.37,114.52,10720.0,103.8631,104.1264,103.8358,103.972,10720.0
2016-10-14 09:50:00,114.56,114.72,114.48,114.63,12291.0,104.0083,104.1536,103.9357,104.0719,12291.0
2016-10-14 10:00:00,114.65,114.7,114.13,114.14,43187.0,104.09,104.1354,103.6179,103.627,43187.0
2016-10-14 10:10:00,114.15,114.57,114.13,114.54,15376.0,103.6361,104.0174,103.6179,103.9902,15376.0
2016-10-14 10:20:00,114.51,114.62,114.46,114.57,15228.0,103.9629,104.0628,103.9175,104.0174,15228.0
2016-10-14 10:30:00,114.53,114.75,114.5,114.71,15135.0,103.9811,104.1808,103.9539,104.1445,15135.0
2016-10-14 10:40:00,114.7,114.86,114.69,114.72,10714.0,104.1354,104.2807,104.1264,104.1536,10714.0
2016-10-14 10:50:00,114.72,114.86,114.72,114.78,21500.0,104.1536,104.2807,104.1536,104.2081,21500.0
2016-10-14 11:00:00,114.76,114.76,114.52,114.62,11044.0,104.1899,104.1899,103.972,104.0628,11044.0
2016-10-14 11:10:00,114.6,114.63,114.48,114.51,18791.0,104.0447,104.0719,103.9357,103.9629,18791.0
2016-10-14 11:20:00,114.5,114.52,114.29,114.29,8952.0,103.9539,103.972,103.7632,103.7632,8952.0
2016-10-14 11:30:00,114.28,114.33,114.09,114.25,16088.0,103.7541,103.7995,103.5816,103.7269,16088.0
2016-10-14 11:40:00,114.26,114.26,114.11,114.15,26174.0,103.736,103.736,103.5998,103.6361,26174.0
2016-10-14 11:50:00,114.16,114.21,114.09,114.18,19199.0,103.6452,103.6906,103.5816,103.6633,19199.0
2016-10-14 12:00:00,114.08,114.22,114.03,114.12,39090.0,103.5725,103.6997,103.5272,103.6089,39090.0
2016-10-14 12:10:00,114.14,114.14,113.87,113.99,32235.0,103.627,103.627,103.3819,103.4908,32235.0
2016-10-14 12:20:00,113.97,114.02,113.86,113.92,32866.0,103.4727,103.5181,103.3728,103.4273,32866.0
2016-10-14 12:30:00,113.91,113.94,113.83,113.87,42778.0,103.4182,103.4454,103.3456,103.3819,42778.0
2016-10-14 12:40:00,113.86,113.94,113.77,113.85,30016.0,103.3728,103.4454,103.2911,103.3637,30016.0
2016-10-14 12:50:00,113.84,113.9,113.78,113.85,15840.0,103.3547,103.4091,103.3002,103.3637,15840.0
2016-10-14 13:00:00,113.83,113.91,113.76,113.91,17190.0,103.3456,103.4182,103.282,103.4182,17190.0
2016-10-14 13:10:00,114.0,114.0,113.81,113.85,21240.0,103.4999,103.4999,103.3274,103.3637,21240.0
2016-10-14 13:20:00,113.85,114.07,113.84,114.04,10000.0,103.3637,103.5635,103.3547,103.5362,10000.0
2016-10-14 13:30:00,114.05,114.35,114.03,114.31,10625.0,103.5453,103.8177,103.5272,103.7814,10625.0
2016-10-14 13:40:00,114.33,114.33,114.11,114.17,9226.0,103.7995,103.7995,103.5998,103.6543,9226.0
2016-10-14 13:50:00,114.19,114.19,114.07,114.1,9673.0,103.6724,103.6724,103.5635,103.5907,9673.0
2016-10-14 14:00:00,114.09,114.1,113.94,113.99,28385.0,103.5816,103.5907,103.4454,103.4908,28385.0
2016-10-14 14:10:00,113.97,113.98,113.87,113.94,25551.0,103.4727,103.4818,103.3819,103.4454,25551.0
2016-10-14 14:20:00,113.95,114.01,113.88,113.9,28353.0,103.4545,103.509,103.391,103.4091,28353.0
2016-10-14 14:30:00,113.89,113.94,113.84,113.84,20984.0,103.4,103.4454,103.3547,103.3547,20984.0
2016-10-14 14:40:00,113.85,113.86,113.73,113.77,23211.0,103.3637,103.3728,103.2548,103.2911,23211.0
2016-10-14 14:50:00,113.75,113.79,113.62,113.64,19116.0,103.2729,103.3093,103.1549,103.1731,19116.0
2016-10-14 15:00:00,113.63,113.81,113.61,113.81,21322.0,103.164,103.3274,103.1458,103.3274,21322.0
2016-10-14 15:10:00,113.79,113.82,113.66,113.67,20974.0,103.3093,103.3365,103.1912,103.2003,20974.0
2016-10-14 15:20:00,113.67,113.77,113.63,113.7,22937.0,103.2003,103.2911,103.164,103.2275,22937.0
2016-10-14 15:30:00,113.72,113.93,113.72,113.92,32840.0,103.2457,103.4364,103.2457,103.4273,32840.0
2016-10-14 15:40:00,113.92,113.95,113.8,113.83,46700.0,103.4273,103.4545,103.3183,103.3456,46700.0
2016-10-14 15:50:00,113.83,113.89,113.65,113.67,85656.0,103.3456,103.4,103.1822,103.2003,85656.0
2016-10-17 09:30:00,113.79,113.85,113.26,113.33,29123.0,103.3093,103.3637,102.8281,102.8916,29123.0
2016-10-17 09:40:00,113.31,113.48,113.27,113.4,14613.0,102.8735,103.0278,102.8372,102.9552,14613.0
2016-10-17 09:50:00,113.41,113.58,113.33,113.39,5700.0,102.9643,103.1186,102.8916,102.9461,5700.0
2016-10-17 10:00:00,113.45,113.63,113.4,113.61,6307.0,103.0006,103.164,102.9552,103.1458,6307.0
2016-10-17 10:10:00,113.61,113.69,113.44,113.47,7185.0,103.1458,103.2185,102.9915,103.0187,7185.0
2016-10-17 10:20:00,113.45,113.71,113.38,113.57,14988.0,103.0006,103.2366,102.937,103.1095,14988.0
2016-10-17 10:30:00,113.61,113.65,113.54,113.56,4575.0,103.1458,103.1822,103.0823,103.1004,4575.0
2016-10-17 10:40:00,113.57,113.63,113.5,113.51,6723.0,103.1095,103.164,103.046,103.055,6723.0
2016-10-17 10:50:00,113.48,113.52,113.29,113.37,14780.0,103.0278,103.0641,102.8553,102.9279,14780.0
2016-10-17 11:00:00,113.4,113.47,113.33,113.35,13423.0,102.9552,103.0187,102.8916,102.9098,13423.0
2016-10-17 11:10:00,113.3,113.45,113.27,113.37,14462.0,102.8644,103.0006,102.8372,102.9279,14462.0
2016-10-17 11:20:00,113.37,113.42,113.21,113.3,16438.0,102.9279,102.9733,102.7827,102.8644,16438.0
2016-10-17 11:30:00,113.3,113.45,113.3,113.45,7704.0,102.8644,103.0006,102.8644,103.0006,7704.0
2016-10-17 11:40:00,113.43,113.56,113.41,113.44,10307.0,102.9824,103.1004,102.9643,102.9915,10307.0
2016-10-17 11:50:00,113.46,113.58,113.42,113.49,7645.0,103.0097,103.1186,102.9733,103.0369,7645.0
2016-10-17 12:00:00,113.5,113.55,113.43,113.44,7195.0,103.046,103.0914,102.9824,102.9915,7195.0
2016-10-17 12:10:00,113.44,113.48,113.37,113.46,14131.0,102.9915,103.0278,102.9279,103.0097,14131.0
2016-10-17 12:20:00,113.49,113.55,113.43,113.43,6348.0,103.0369,103.0914,102.9824,102.9824,6348.0
2016-10-17 12:30:00,113.45,113.61,113.43,113.6,5606.0,103.0006,103.1458,102.9824,103.1368,5606.0
2016-10-17 12:40:00,113.58,113.63,113.54,113.63,7190.0,103.1186,103.164,103.0823,103.164,7190.0
2016-10-17 12:50:00,113.64,113.77,113.64,113.72,7057.0,103.1731,103.2911,103.1731,103.2457,7057.0
2016-10-17 13:00:00,113.71,113.83,113.66,113.77,7601.0,103.2366,103.3456,103.1912,103.2911,7601.0
2016-10-17 13:10:00,113.76,113.79,113.61,113.68,8237.0,103.282,103.3093,103.1458,103.2094,8237.0
2016-10-17 13:20:00,113.66,113.68,113.57,113.61,4803.0,103.1912,103.2094,103.1095,103.1458,4803.0
2016-10-17 13:30:00,113.62,113.66,113.58,113.63,5207.0,103.1549,103.1912,103.1186,103.164,5207.0
2016-10-17 13:40:00,113.65,113.67,113.59,113.64,5520.0,103.1822,103.2003,103.1277,103.1731,5520.0
2016-10-17 13:50:00,113.63,113.67,113.51,113.54,6406.0,103.164,103.2003,103.055,103.0823,6406.0
2016-10-17 14:00:00,113.53,113.66,113.53,113.64,7306.0,103.0732,103.1912,103.0732,103.1731,7306.0
2016-10-17 14:10:00,113.64,113.75,113.64,113.74,9417.0,103.1731,103.2729,103.1731,103.2639,9417.0
2016-10-17 14:20:00,113.76,113.76,113.68,113.76,6720.0,103.282,103.282,103.2094,103.282,6720.0
2016-10-17 14:30:00,113.75,113.75,113.65,113.66,13588.0,103.2729,103.2729,103.1822,103.1912,13588.0
2016-10-17 14:40:00,113.64,113.68,113.62,113.63,5719.0,103.1731,103.2094,103.1549,103.164,5719.0
2016-10-17 14:50:00,113.64,113.75,113.63,113.72,10982.0,103.1731,103.2729,103.164,103.2457,10982.0
2016-10-17 15:00:00,113.73,113.78,113.68,113.71,9894.0,103.2548,103.3002,103.2094,103.2366,9894.0
2016-10-17 15:10:00,113.71,113.71,113.5,113.5,13427.0,103.2366,103.2366,103.046,103.046,13427.0
2016-10-17 15:20:00,113.5,113.57,113.49,113.56,10500.0,103.046,103.1095,103.0369,103.1004,10500.0
2016-10-17 15:30:00,113.55,113.63,113.47,113.58,21137.0,103.0914,103.164,103.0187,103.1186,21137.0
2016-10-17 15:40:00,113.58,113.66,113.55,113.58,45423.0,103.1186,103.1912,103.0914,103.1186,45423.0
2016-10-17 15:50:00,113.57,113.62,113.49,113.57,49851.0,103.1095,103.1549,103.0369,103.1095,49851.0
2016-10-18 09:30:00,114.52,115.09,114.3,114.31,36827.0,103.972,104.4895,103.7723,103.7814,36827.0
2016-10-18 09:40:00,114.29,114.29,113.89,113.89,15261.0,103.7632,103.7632,103.4,103.4,15261.0
2016-10-18 09:50:00,113.85,113.85,113.49,113.77,17592.0,103.3637,103.3637,103.0369,103.2911,17592.0
2016-10-18 10:00:00,113.83,114.32,113.65,114.28,16414.0,103.3456,103.7904,103.1822,103.7541,16414.0
2016-10-18 10:10:00,114.32,114.34,114.06,114.21,7918.0,103.7904,103.8086,103.5544,103.6906,7918.0
2016-10-18 10:20:00,114.15,114.31,113.99,114.3,4514.0,103.6361,103.7814,103.4908,103.7723,4514.0
2016-10-18 10:30:00,114.31,114.39,114.19,114.31,5143.0,103.7814,103.854,103.6724,103.7814,5143.0
2016-10-18 10:40:00,114.28,114.31,114.04,114.17,29005.0,103.7541,103.7814,103.5362,103.6543,29005.0
2016-10-18 10:50:00,114.19,114.32,114.15,114.32,23688.0,103.6724,103.7904,103.6361,103.7904,23688.0
2016-10-18 11:00:00,114.36,114.43,114.3,114.32,8334.0,103.8268,103.8903,103.7723,103.7904,8334.0
2016-10-18 11:10:00,114.31,114.38,114.27,114.37,7582.0,103.7814,103.8449,103.745,103.8358,7582.0
2016-10-18 11:20:00,114.37,114.59,114.37,114.54,14559.0,103.8358,104.0356,103.8358,103.9902,14559.0
2016-10-18 11:30:00,114.55,114.68,114.45,114.64,5805.0,103.9993,104.1173,103.9085,104.081,5805.0
2016-10-18 11:40:00,114.64,114.76,114.63,114.63,4867.0,104.081,104.1899,104.0719,104.0719,4867.0
2016-10-18 11:50:00,114.65,114.84,114.63,114.84,8355.0,104.09,104.2625,104.0719,104.2625,8355.0
2016-10-18 12:00:00,114.83,114.84,114.73,114.81,4500.0,104.2535,104.2625,104.1627,104.2353,4500.0
2016-10-18 12:10:00,114.8,114.87,114.79,114.82,3380.0,104.2262,104.2898,104.2172,104.2444,3380.0
2016-10-18 12:20:00,114.88,114.89,114.83,114.83,5418.0,104.2989,104.3079,104.2535,104.2535,5418.0
2016-10-18 12:30:00,114.84,114.87,114.79,114.79,4101.0,104.2625,104.2898,104.2172,104.2172,4101.0
2016-10-18 12:40:00,114.81,114.84,114.76,114.76,4222.0,104.2353,104.2625,104.1899,104.1899,4222.0
2016-10-18 12:50:00,114.8,114.81,114.75,114.78,1823.0,104.2262,104.2353,104.1808,104.2081,1823.0
2016-10-18 13:00:00,114.78,114.81,114.68,114.68,3648.0,104.2081,104.2353,104.1173,104.1173,3648.0
2016-10-18 13:10:00,114.7,114.76,114.67,114.76,4940.0,104.1354,104.1899,104.1082,104.1899,4940.0
2016-10-18 13:20:00,114.75,114.75,114.68,114.68,3968.0,104.1808,104.1808,104.1173,104.1173,3968.0
2016-10-18 13:30:00,114.68,114.72,114.66,114.72,3484.0,104.1173,104.1536,104.0991,104.1536,3484.0
2016-10-18 13:40:00,114.7,114.72,114.65,114.72,6415.0,104.1354,104.1536,104.09,104.1536,6415.0
2016-10-18 13:50:00,114.71,114.84,114.69,114.79,11380.0,104.1445,104.2625,104.1264,104.2172,11380.0
2016-10-18 14:00:00,114.78,114.91,114.77,114.88,7760.0,104.2081,104.3261,104.199,104.2989,7760.0
2016-10-18 14:10:00,114.87,114.87,114.73,114.82,5667.0,104.2898,104.2898,104.1627,104.2444,5667.0
2016-10-18 14:20:00,114.81,114.99,114.78,114.98,5702.0,104.2353,104.3987,104.2081,104.3897,5702.0
2016-10-18 14:30:00,114.98,114.99,114.88,114.9,4932.0,104.3897,104.3987,104.2989,104.317,4932.0
2016-10-18 14:40:00,114.91,114.97,114.88,114.97,6400.0,104.3261,104.3806,104.2989,104.3806,6400.0
2016-10-18 14:50:00,114.95,114.99,114.9,114.95,6940.0,104.3624,104.3987,104.317,104.3624,6940.0
2016-10-18 15:00:00,114.98,115.0,114.89,114.89,13722.0,104.3897,104.4078,104.3079,104.3079,13722.0
2016-10-18 15:10:00,114.88,114.95,114.87,114.95,14527.0,104.2989,104.3624,104.2898,104.3624,14527.0
2016-10-18 15:20:00,114.92,114.97,114.87,114.94,19017.0,104.3352,104.3806,104.2898,104.3533,19017.0
2016-10-18 15:30:00,114.94,114.95,114.85,114.92,35879.0,104.3533,104.3624,104.2716,104.3352,35879.0
2016-10-18 15:40:00,114.92,114.94,114.77,114.77,30903.0,104.3352,104.3533,104.199,104.199,30903.0
2016-10-18 15:50:00,114.76,114.88,114.74,114.8,57635.0,104.1899,104.2989,104.1718,104.2262,57635.0
2016-10-19 09:30:00,115.13,115.2,114.68,114.68,14761.0,104.5258,104.5894,104.1173,104.1173,14761.0
2016-10-19 09:40:00,114.64,114.83,114.52,114.79,4005.0,104.081,104.2535,103.972,104.2172,4005.0
2016-10-19 09:50:00,114.8,114.8,114.24,114.38,9925.0,104.2262,104.2262,103.7178,103.8449,9925.0
2016-10-19 10:00:00,114.44,114.61,114.32,114.46,6587.0,103.8994,104.0537,103.7904,103.9175,6587.0
2016-10-19 10:10:00,114.52,114.65,114.44,114.63,12830.0,103.972,104.09,103.8994,104.0719,12830.0
2016-10-19 10:20:00,114.63,114.76,114.59,114.74,5600.0,104.0719,104.1899,104.0356,104.1718,5600.0
2016-10-19 10:30:00,114.78,114.86,114.55,114.6,5887.0,104.2081,104.2807,103.9993,104.0447,5887.0
2016-10-19 10:40:00,114.59,114.93,114.57,114.9,8759.0,104.0356,104.3443,104.0174,104.317,8759.0
2016-10-19 10:50:00,114.88,114.92,114.73,114.75,11044.0,104.2989,104.3352,104.1627,104.1808,11044.0
2016-10-19 11:00:00,114.74,114.86,114.7,114.83,15139.0,104.1718,104.2807,104.1354,104.2535,15139.0
2016-10-19 11:10:00,114.8,114.83,114.61,114.68,7853.0,104.2262,104.2535,104.0537,104.1173,7853.0
2016-10-19 11:20:00,114.68,114.76,114.59,114.65,8445.0,104.1173,104.1899,104.0356,104.09,8445.0
2016-10-19 11:30:00,114.67,114.69,114.4,114.4,17712.0,104.1082,104.1264,103.8631,103.8631,17712.0
2016-10-19 11:40:00,114.38,114.42,114.31,114.41,10829.0,103.8449,103.8812,103.7814,103.8722,10829.0
2016-10-19 11:50:00,114.38,114.43,114.36,114.37,13395.0,103.8449,103.8903,103.8268,103.8358,13395.0
2016-10-19 12:00:00,114.35,114.43,114.32,114.39,7618.0,103.8177,103.8903,103.7904,103.854,7618.0
2016-10-19 12:10:00,114.4,114.49,114.4,114.46,4612.0,103.8631,103.9448,103.8631,103.9175,4612.0
2016-10-19 12:20:00,114.45,114.55,114.43,114.51,8049.0,103.9085,103.9993,103.8903,103.9629,8049.0
2016-10-19 12:30:00,114.55,114.57,114.36,114.36,7652.0,103.9993,104.0174,103.8268,103.8268,7652.0
2016-10-19 12:40:00,114.38,114.48,114.31,114.48,4635.0,103.8449,103.9357,103.7814,103.9357,4635.0
2016-10-19 12:50:00,114.47,114.48,114.38,114.42,8518.0,103.9266,103.9357,103.8449,103.8812,8518.0
2016-10-19 13:00:00,114.42,114.51,114.42,114.47,4924.0,103.8812,103.9629,103.8812,103.9266,4924.0
2016-10-19 13:10:00,114.47,114.56,114.45,114.56,8033.0,103.9266,104.0083,103.9085,104.0083,8033.0
2016-10-19 13:20:00,114.58,114.6,114.51,114.54,4780.0,104.0265,104.0447,103.9629,103.9902,4780.0
2016-10-19 13:30:00,114.55,114.65,114.5,114.5,7534.0,103.9993,104.09,103.9539,103.9539,7534.0
2016-10-19 13:40:00,114.55,114.59,114.49,114.5,4000.0,103.9993,104.0356,103.9448,103.9539,4000.0
2016-10-19 13:50:00,114.49,114.56,114.43,114.56,8507.0,103.9448,104.0083,103.8903,104.0083,8507.0
2016-10-19 14:00:00,114.57,114.65,114.54,114.57,14954.0,104.0174,104.09,103.9902,104.0174,14954.0
2016-10-19 14:10:00,114.56,114.6,114.53,114.55,5837.0,104.0083,104.0447,103.9811,103.9993,5837.0
2016-10-19 14:20:00,114.53,114.54,114.43,114.44,9588.0,103.9811,103.9902,103.8903,103.8994,9588.0
2016-10-19 14:30:00,114.44,114.47,114.38,114.39,7126.0,103.8994,103.9266,103.8449,103.854,7126.0
2016-10-19 14:40:00,114.37,114.41,114.32,114.41,5619.0,103.8358,103.8722,103.7904,103.8722,5619.0
2016-10-19 14:50:00,114.4,114.46,114.31,114.39,18465.0,103.8631,103.9175,103.7814,103.854,18465.0
2016-10-19 15:00:00,114.4,114.49,114.39,114.42,8405.0,103.8631,103.9448,103.854,103.8812,8405.0
2016-10-19 15:10:00,114.4,114.51,114.36,114.51,20671.0,103.8631,103.9629,103.8268,103.9629,20671.0
2016-10-19 15:20:00,114.48,114.55,114.39,114.41,13973.0,103.9357,103.9993,103.854,103.8722,13973.0
2016-10-19 15:30:00,114.41,114.42,114.31,114.35,19393.0,103.8722,103.8812,103.7814,103.8177,19393.0
2016-10-19 15:40:00,114.33,114.48,114.33,114.45,38721.0,103.7995,103.9357,103.7995,103.9085,38721.0
2016-10-19 15:50:00,114.45,114.45,114.26,114.31,63614.0,103.9085,103.9085,103.736,103.7814,63614.0
2016-10-20 09:30:00,114.43,114.43,113.91,114.0,30664.0,103.8903,103.8903,103.4182,103.4999,30664.0
2016-10-20 09:40:00,113.99,114.46,113.81,114.46,25200.0,103.4908,103.9175,103.3274,103.9175,25200.0
2016-10-20 09:50:00,114.33,114.55,114.22,114.49,8319.0,103.7995,103.9993,103.6997,103.9448,8319.0
2016-10-20 10:00:00,114.49,114.7,114.41,114.41,16693.0,103.9448,104.1354,103.8722,103.8722,16693.0
2016-10-20 10:10:00,114.4,114.64,114.38,114.49,7895.0,103.8631,104.081,103.8449,103.9448,7895.0
2016-10-20 10:20:00,114.51,114.65,114.45,114.45,3652.0,103.9629,104.09,103.9085,103.9085,3652.0
2016-10-20 10:30:00,114.33,114.41,114.22,114.24,8359.0,103.7995,103.8722,103.6997,103.7178,8359.0
2016-10-20 10:40:00,114.23,114.27,114.12,114.15,6013.0,103.7087,103.745,103.6089,103.6361,6013.0
2016-10-20 10:50:00,114.14,114.15,113.9,113.98,7458.0,103.627,103.6361,103.4091,103.4818,7458.0
2016-10-20 11:00:00,114.0,114.06,113.9,114.04,5156.0,103.4999,103.5544,103.4091,103.5362,5156.0
2016-10-20 11:10:00,114.01,114.39,113.96,114.39,11233.0,103.509,103.854,103.4636,103.854,11233.0
2016-10-20 11:20:00,114.43,114.53,114.25,114.28,11567.0,103.8903,103.9811,103.7269,103.7541,11567.0
2016-10-20 11:30:00,114.28,114.38,114.18,114.22,11924.0,103.7541,103.8449,103.6633,103.6997,11924.0
2016-10-20 11:40:00,114.25,114.28,114.13,114.2,8050.0,103.7269,103.7541,103.6179,103.6815,8050.0
2016-10-20 11:50:00,114.24,114.24,114.14,114.24,6255.0,103.7178,103.7178,103.627,103.7178,6255.0
2016-10-20 12:00:00,114.4,114.51,114.34,114.43,6352.0,103.8631,103.9629,103.8086,103.8903,6352.0
2016-10-20 12:10:00,114.46,114.63,114.43,114.63,3413.0,103.9175,104.0719,103.8903,104.0719,3413.0
2016-10-20 12:20:00,114.6,114.65,114.5,114.57,5080.0,104.0447,104.09,103.9539,104.0174,5080.0
2016-10-20 12:30:00,114.56,114.61,114.47,114.61,11821.0,104.0083,104.0537,103.9266,104.0537,11821.0
2016-10-20 12:40:00,114.62,114.7,114.54,114.57,8200.0,104.0628,104.1354,103.9902,104.0174,8200.0
2016-10-20 12:50:00,114.56,114.58,114.48,114.54,5096.0,104.0083,104.0265,103.9357,103.9902,5096.0
2016-10-20 13:00:00,114.51,114.59,114.48,114.59,5562.0,103.9629,104.0356,103.9357,104.0356,5562.0
2016-10-20 13:10:00,114.58,114.62,114.45,114.47,5403.0,104.0265,104.0628,103.9085,103.9266,5403.0
2016-10-20 13:20:00,114.47,114.52,114.44,114.51,4487.0,103.9266,103.972,103.8994,103.9629,4487.0
2016-10-20 13:30:00,114.55,114.68,114.52,114.68,12140.0,103.9993,104.1173,103.972,104.1173,12140.0
2016-10-20 13:40:00,114.71,114.87,114.69,114.69,5047.0,104.1445,104.2898,104.1264,104.1264,5047.0
2016-10-20 13:50:00,114.68,114.68,114.51,114.52,5591.0,104.1173,104.1173,103.9629,103.972,5591.0
2016-10-20 14:00:00,114.54,114.76,114.54,114.72,7111.0,103.9902,104.1899,103.9902,104.1536,7111.0
2016-10-20 14:10:00,114.69,114.73,114.59,114.66,6451.0,104.1264,104.1627,104.0356,104.0991,6451.0
2016-10-20 14:20:00,114.62,114.64,114.41,114.55,6010.0,104.0628,104.081,103.8722,103.9993,6010.0
2016-10-20 14:30:00,114.6,114.65,114.5,114.61,5105.0,104.0447,104.09,103.9539,104.0537,5105.0
2016-10-20 14:40:00,114.62,114.75,114.58,114.75,7060.0,104.0628,104.1808,104.0265,104.1808,7060.0
2016-10-20 14:50:00,114.76,114.76,114.57,114.61,4574.0,104.1899,104.1899,104.0174,104.0537,4574.0
2016-10-20 15:00:00,114.6,114.66,114.54,114.61,9514.0,104.0447,104.0991,103.9902,104.0537,9514.0
2016-10-20 15:10:00,114.6,114.66,114.58,114.58,14270.0,104.0447,104.0991,104.0265,104.0265,14270.0
2016-10-20 15:20:00,114.58,114.6,114.46,114.46,12449.0,104.0265,104.0447,103.9175,103.9175,12449.0
2016-10-20 15:30:00,114.46,114.46,114.36,114.46,22771.0,103.9175,103.9175,103.8268,103.9175,22771.0
2016-10-20 15:40:00,114.45,114.64,114.39,114.64,31639.0,103.9085,104.081,103.854,104.081,31639.0
2016-10-20 15:50:00,114.64,114.73,114.54,114.55,47810.0,104.081,104.1627,103.9902,103.9993,47810.0
2016-10-21 09:30:00,114.0,114.23,113.33,113.33,90608.0,103.4999,103.7087,102.8916,102.8916,90608.0
2016-10-21 09:40:00,113.31,113.35,112.93,113.12,19644.0,102.8735,102.9098,102.5285,102.701,19644.0
2016-10-21 09:50:00,113.09,113.26,113.09,113.21,7925.0,102.6737,102.8281,102.6737,102.7827,7925.0
2016-10-21 10:00:00,113.18,113.36,113.17,113.33,11856.0,102.7554,102.9189,102.7464,102.8916,11856.0
2016-10-21 10:10:00,113.34,113.5,113.3,113.5,17198.0,102.9007,103.046,102.8644,103.046,17198.0
2016-10-21 10:20:00,113.45,113.57,113.37,113.48,4600.0,103.0006,103.1095,102.9279,103.0278,4600.0
2016-10-21 10:30:00,113.49,113.68,113.47,113.54,8192.0,103.0369,103.2094,103.0187,103.0823,8192.0
2016-10-21 10:40:00,113.52,113.65,113.52,113.56,10049.0,103.0641,103.1822,103.0641,103.1004,10049.0
2016-10-21 10:50:00,113.54,113.54,113.39,113.49,6299.0,103.0823,103.0823,102.9461,103.0369,6299.0
2016-10-21 11:00:00,113.46,113.48,113.26,113.36,17868.0,103.0097,103.0278,102.8281,102.9189,17868.0
2016-10-21 11:10:00,113.35,113.4,113.26,113.32,9630.0,102.9098,102.9552,102.8281,102.8825,9630.0
2016-10-21 11:20:00,113.33,113.43,113.29,113.43,9829.0,102.8916,102.9824,102.8553,102.9824,9829.0
2016-10-21 11:30:00,113.47,113.51,113.38,113.51,7457.0,103.0187,103.055,102.937,103.055,7457.0
2016-10-21 11:40:00,113.49,113.83,113.48,113.83,5341.0,103.0369,103.3456,103.0278,103.3456,5341.0
2016-10-21 11:50:00,113.81,113.82,113.61,113.61,14735.0,103.3274,103.3365,103.1458,103.1458,14735.0
2016-10-21 12:00:00,113.6,113.63,113.51,113.51,4863.0,103.1368,103.164,103.055,103.055,4863.0
2016-10-21 12:10:00,113.51,113.54,113.46,113.51,5234.0,103.055,103.0823,103.0097,103.055,5234.0
2016-10-21 12:20:00,113.53,113.55,113.41,113.45,6612.0,103.0732,103.0914,102.9643,103.0006,6612.0
2016-10-21 12:30:00,113.45,113.5,113.38,113.44,10773.0,103.0006,103.046,102.937,102.9915,10773.0
2016-10-21 12:40:00,113.48,113.5,113.41,113.49,5316.0,103.0278,103.046,102.9643,103.0369,5316.0
2016-10-21 12:50:00,113.47,113.58,113.42,113.52,1819.0,103.0187,103.1186,102.9733,103.0641,1819.0
2016-10-21 13:00:00,113.53,113.64,113.5,113.64,4136.0,103.0732,103.1731,103.046,103.1731,4136.0
2016-10-21 13:10:00,113.66,113.68,113.61,113.61,2800.0,103.1912,103.2094,103.1458,103.1458,2800.0
2016-10-21 13:20:00,113.63,113.68,113.56,113.56,7589.0,103.164,103.2094,103.1004,103.1004,7589.0
2016-10-21 13:30:00,113.57,113.7,113.53,113.7,3167.0,103.1095,103.2275,103.0732,103.2275,3167.0
2016-10-21 13:40:00,113.7,113.83,113.63,113.83,13296.0,103.2275,103.3456,103.164,103.3456,13296.0
2016-10-21 13:50:00,113.84,113.86,113.71,113.77,31786.0,103.3547,103.3728,103.2366,103.2911,31786.0
2016-10-21 14:00:00,113.8,113.86,113.77,113.77,7703.0,103.3183,103.3728,103.2911,103.2911,7703.0
2016-10-21 14:10:00,113.76,113.96,113.76,113.96,4712.0,103.282,103.4636,103.282,103.4636,4712.0
2016-10-21 14:20:00,113.96,114.02,113.86,114.02,6521.0,103.4636,103.5181,103.3728,103.5181,6521.0
2016-10-21 14:30:00,114.04,114.05,113.99,113.99,12071.0,103.5362,103.5453,103.4908,103.4908,12071.0
2016-10-21 14:40:00,113.99,114.0,113.82,113.84,7185.0,103.4908,103.4999,103.3365,103.3547,7185.0
2016-10-21 14:50:00,113.83,113.88,113.78,113.81,12902.0,103.3456,103.391,103.3002,103.3274,12902.0
2016-10-21 15:00:00,113.83,113.85,113.8,113.83,24563.0,103.3456,103.3637,103.3183,103.3456,24563.0
2016-10-21 15:10:00,113.83,113.84,113.76,113.78,17515.0,103.3456,103.3547,103.282,103.3002,17515.0
2016-10-21 15:20:00,113.77,113.77,113.69,113.75,18373.0,103.2911,103.2911,103.2185,103.2729,18373.0
2016-10-21 15:30:00,113.74,113.79,113.67,113.68,35412.0,103.2639,103.3093,103.2003,103.2094,35412.0
2016-10-21 15:40:00,113.68,113.81,113.64,113.81,59065.0,103.2094,103.3274,103.1731,103.3274,59065.0
2016-10-21 15:50:00,113.82,113.88,113.7,113.73,64520.0,103.3365,103.391,103.2275,103.2548,64520.0
2016-10-24 09:30:00,114.4,114.59,114.21,114.4,20754.0,103.8631,104.0356,103.6906,103.8631,20754.0
2016-10-24 09:40:00,114.37,114.52,114.25,114.52,4500.0,103.8358,103.972,103.7269,103.972,4500.0
2016-10-24 09:50:00,114.61,114.61,114.36,114.43,18527.0,104.0537,104.0537,103.8268,103.8903,18527.0
2016-10-24 10:00:00,114.4,114.64,114.4,114.59,5627.0,103.8631,104.081,103.8631,104.0356,5627.0
2016-10-24 10:10:00,114.59,114.75,114.56,114.74,8565.0,104.0356,104.1808,104.0083,104.1718,8565.0
2016-10-24 10:20:00,114.71,114.87,114.7,114.77,11924.0,104.1445,104.2898,104.1354,104.199,11924.0
2016-10-24 10:30:00,114.78,114.8,114.63,114.78,6520.0,104.2081,104.2262,104.0719,104.2081,6520.0
2016-10-24 10:40:00,114.82,114.87,114.66,114.85,10029.0,104.2444,104.2898,104.0991,104.2716,10029.0
2016-10-24 10:50:00,114.85,114.93,114.72,114.78,10705.0,104.2716,104.3443,104.1536,104.2081,10705.0
2016-10-24 11:00:00,114.78,114.84,114.72,114.78,13449.0,104.2081,104.2625,104.1536,104.2081,13449.0
2016-10-24 11:10:00,114.76,114.91,114.76,114.85,6773.0,104.1899,104.3261,104.1899,104.2716,6773.0
2016-10-24 11:20:00,114.85,114.85,114.61,114.68,18301.0,104.2716,104.2716,104.0537,104.1173,18301.0
2016-10-24 11:30:00,114.73,114.84,114.69,114.78,8561.0,104.1627,104.2625,104.1264,104.2081,8561.0
2016-10-24 11:40:00,114.79,114.87,114.76,114.81,7096.0,104.2172,104.2898,104.1899,104.2353,7096.0
2016-10-24 11:50:00,114.83,114.94,114.81,114.93,7228.0,104.2535,104.3533,104.2353,104.3443,7228.0
2016-10-24 12:00:00,114.94,114.97,114.81,114.94,12981.0,104.3533,104.3806,104.2353,104.3533,12981.0
2016-10-24 12:10:00,114.94,115.13,114.93,115.0,10988.0,104.3533,104.5258,104.3443,104.4078,10988.0
2016-10-24 12:20:00,115.01,115.12,114.99,115.1,8375.0,104.4169,104.5168,104.3987,104.4986,8375.0
2016-10-24 12:30:00,115.13,115.13,114.99,115.01,10032.0,104.5258,104.5258,104.3987,104.4169,10032.0
2016-10-24 12:40:00,115.01,115.18,114.96,115.14,8177.0,104.4169,104.5712,104.3715,104.5349,8177.0
2016-10-24 12:50:00,115.14,115.18,115.01,115.03,32397.0,104.5349,104.5712,104.4169,104.435,32397.0
2016-10-24 13:00:00,115.01,115.13,114.93,115.01,8704.0,104.4169,104.5258,104.3443,104.4169,8704.0
2016-10-24 13:10:00,115.03,115.08,114.89,114.89,8522.0,104.435,104.4804,104.3079,104.3079,8522.0
2016-10-24 13:20:00,114.91,115.09,114.9,115.06,6257.0,104.3261,104.4895,104.317,104.4623,6257.0
2016-10-24 13:30:00,115.05,115.07,114.92,114.96,9988.0,104.4532,104.4714,104.3352,104.3715,9988.0
2016-10-24 13:40:00,114.95,115.09,114.92,115.07,8525.0,104.3624,104.4895,104.3352,104.4714,8525.0
2016-10-24 13:50:00,115.07,115.2,115.04,115.1,8023.0,104.4714,104.5894,104.4441,104.4986,8023.0
2016-10-24 14:00:00,115.09,115.09,114.88,114.93,13612.0,104.4895,104.4895,104.2989,104.3443,13612.0
2016-10-24 14:10:00,114.92,114.93,114.84,114.9,8460.0,104.3352,104.3443,104.2625,104.317,8460.0
2016-10-24 14:20:00,114.89,114.99,114.89,114.9,5222.0,104.3079,104.3987,104.3079,104.317,5222.0
2016-10-24 14:30:00,114.88,114.88,114.81,114.81,6063.0,104.2989,104.2989,104.2353,104.2353,6063.0
2016-10-24 14:40:00,114.84,114.89,114.77,114.78,5581.0,104.2625,104.3079,104.199,104.2081,5581.0
2016-10-24 14:50:00,114.79,114.81,114.74,114.8,4677.0,104.2172,104.2353,104.1718,104.2262,4677.0
2016-10-24 15:00:00,114.8,114.81,114.71,114.71,6056.0,104.2262,104.2353,104.1445,104.1445,6056.0
2016-10-24 15:10:00,114.72,114.78,114.71,114.72,10083.0,104.1536,104.2081,104.1445,104.1536,10083.0
2016-10-24 15:20:00,114.73,114.77,114.68,114.74,10351.0,104.1627,104.199,104.1173,104.1718,10351.0
2016-10-24 15:30:00,114.75,114.77,114.69,114.76,12620.0,104.1808,104.199,104.1264,104.1899,12620.0
2016-10-24 15:40:00,114.75,114.78,114.7,114.71,21761.0,104.1808,104.2081,104.1354,104.1445,21761.0
2016-10-24 15:50:00,114.71,114.82,114.69,114.71,48918.0,104.1445,104.2444,104.1264,104.1445,48918.0
2016-10-25 09:30:00,114.77,114.82,114.18,114.36,36548.0,104.199,104.2444,103.6633,103.8268,36548.0
2016-10-25 09:40:00,114.32,114.49,114.18,114.32,11714.0,103.7904,103.9448,103.6633,103.7904,11714.0
2016-10-25 09:50:00,114.31,114.42,114.29,114.35,7170.0,103.7814,103.8812,103.7632,103.8177,7170.0
2016-10-25 10:00:00,114.32,114.43,114.29,114.31,6747.0,103.7904,103.8903,103.7632,103.7814,6747.0
2016-10-25 10:10:00,114.37,114.51,114.37,114.5,27173.0,103.8358,103.9629,103.8358,103.9539,27173.0
2016-10-25 10:20:00,114.5,114.5,114.22,114.41,10560.0,103.9539,103.9539,103.6997,103.8722,10560.0
2016-10-25 10:30:00,114.42,114.53,114.26,114.53,16141.0,103.8812,103.9811,103.736,103.9811,16141.0
2016-10-25 10:40:00,114.51,114.54,114.4,114.41,32520.0,103.9629,103.9902,103.8631,103.8722,32520.0
2016-10-25 10:50:00,114.4,114.4,114.04,114.05,13105.0,103.8631,103.8631,103.5362,103.5453,13105.0
2016-10-25 11:00:00,114.08,114.18,114.05,114.06,12801.0,103.5725,103.6633,103.5453,103.5544,12801.0
2016-10-25 11:10:00,114.09,114.14,113.91,113.91,10779.0,103.5816,103.627,103.4182,103.4182,10779.0
2016-10-25 11:20:00,113.89,113.89,113.7,113.84,19316.0,103.4,103.4,103.2275,103.3547,19316.0
2016-10-25 11:30:00,113.78,113.9,113.7,113.83,9629.0,103.3002,103.4091,103.2275,103.3456,9629.0
2016-10-25 11:40:00,113.82,113.89,113.72,113.76,18769.0,103.3365,103.4,103.2457,103.282,18769.0
2016-10-25 11:50:00,113.74,113.91,113.74,113.8,6879.0,103.2639,103.4182,103.2639,103.3183,6879.0
2016-10-25 12:00:00,113.79,113.95,113.67,113.79,11217.0,103.3093,103.4545,103.2003,103.3093,11217.0
2016-10-25 12:10:00,113.72,113.84,113.68,113.81,11973.0,103.2457,103.3547,103.2094,103.3274,11973.0
2016-10-25 12:20:00,113.81,113.82,113.63,113.65,10341.0,103.3274,103.3365,103.164,103.1822,10341.0
2016-10-25 12:30:00,113.68,113.72,113.58,113.72,12707.0,103.2094,103.2457,103.1186,103.2457,12707.0
2016-10-25 12:40:00,113.72,113.81,113.66,113.75,14264.0,103.2457,103.3274,103.1912,103.2729,14264.0
2016-10-25 12:50:00,113.72,113.78,113.62,113.7,18180.0,103.2457,103.3002,103.1549,103.2275,18180.0
2016-10-25 13:00:00,113.68,113.69,113.52,113.54,8372.0,103.2094,103.2185,103.0641,103.0823,8372.0
2016-10-25 13:10:00,113.56,113.59,113.5,113.53,9785.0,103.1004,103.1277,103.046,103.0732,9785.0
2016-10-25 13:20:00,113.54,113.59,113.47,113.55,17490.0,103.0823,103.1277,103.0187,103.0914,17490.0
2016-10-25 13:30:00,113.56,113.59,113.49,113.56,10858.0,103.1004,103.1277,103.0369,103.1004,10858.0
2016-10-25 13:40:00,113.56,113.76,113.54,113.76,31874.0,103.1004,103.282,103.0823,103.282,31874.0
2016-10-25 13:50:00,113.77,113.87,113.69,113.74,13270.0,103.2911,103.3819,103.2185,103.2639,13270.0
2016-10-25 14:00:00,113.75,113.77,113.68,113.71,16377.0,103.2729,103.2911,103.2094,103.2366,16377.0
2016-10-25 14:10:00,113.7,113.81,113.68,113.74,12302.0,103.2275,103.3274,103.2094,103.2639,12302.0
2016-10-25 14:20:00,113.73,113.87,113.71,113.72,16125.0,103.2548,103.3819,103.2366,103.2457,16125.0
2016-10-25 14:30:00,113.71,113.77,113.68,113.73,20178.0,103.2366,103.2911,103.2094,103.2548,20178.0
2016-10-25 14:40:00,113.75,113.77,113.61,113.62,10353.0,103.2729,103.2911,103.1458,103.1549,10353.0
2016-10-25 14:50:00,113.62,113.63,113.39,113.4,9403.0,103.1549,103.164,102.9461,102.9552,9403.0
2016-10-25 15:00:00,113.38,113.44,113.28,113.32,18097.0,102.937,102.9915,102.8462,102.8825,18097.0
2016-10-25 15:10:00,113.3,113.44,113.29,113.33,28056.0,102.8644,102.9915,102.8553,102.8916,28056.0
2016-10-25 15:20:00,113.33,113.4,113.29,113.4,21859.0,102.8916,102.9552,102.8553,102.9552,21859.0
2016-10-25 15:30:00,113.4,113.4,113.31,113.33,26675.0,102.9552,102.9552,102.8735,102.8916,26675.0
2016-10-25 15:40:00,113.32,113.34,113.19,113.25,51575.0,102.8825,102.9007,102.7645,102.819,51575.0
2016-10-25 15:50:00,113.27,113.27,113.08,113.2,106922.0,102.8372,102.8372,102.6647,102.7736,106922.0
2016-10-26 09:30:00,112.26,112.47,110.66,110.68,102003.0,101.9202,102.1108,100.4676,100.4857,102003.0
2016-10-26 09:40:00,110.68,111.19,110.62,110.98,74523.0,100.4857,100.9487,100.4312,100.7581,74523.0
2016-10-26 09:50:00,110.97,110.98,110.68,110.95,80819.0,100.749,100.7581,100.4857,100.7308,80819.0
2016-10-26 10:00:00,110.96,111.22,110.87,111.21,26386.0,100.7399,100.976,100.6582,100.9669,26386.0
2016-10-26 10:10:00,111.21,111.58,111.12,111.12,27949.0,100.9669,101.3028,100.8852,100.8852,27949.0
2016-10-26 10:20:00,111.08,111.2,110.53,110.53,41832.0,100.8489,100.9578,100.3495,100.3495,41832.0
2016-10-26 10:30:00,110.55,110.73,110.16,110.51,56204.0,100.3677,100.5311,100.0136,100.3314,56204.0
2016-10-26 10:40:00,110.5,110.53,110.25,110.5,35641.0,100.3223,100.3495,100.0953,100.3223,35641.0
2016-10-26 10:50:00,110.44,110.47,110.1,110.35,70675.0,100.2678,100.2951,99.9591,100.1861,70675.0
2016-10-26 11:00:00,110.38,110.77,110.32,110.56,54667.0,100.2133,100.5674,100.1589,100.3768,54667.0
2016-10-26 11:10:00,110.59,110.65,110.3,110.34,37817.0,100.404,100.4585,100.1407,100.177,37817.0
2016-10-26 11:20:00,110.34,110.55,110.33,110.48,44715.0,100.177,100.3677,100.1679,100.3041,44715.0
2016-10-26 11:30:00,110.47,110.83,110.45,110.72,36183.0,100.2951,100.6219,100.2769,100.522,36183.0
2016-10-26 11:40:00,110.72,110.96,110.72,110.82,15086.0,100.522,100.7399,100.522,100.6128,15086.0
2016-10-26 11:50:00,110.81,110.98,110.69,110.69,28896.0,100.6037,100.7581,100.4948,100.4948,28896.0
2016-10-26 12:00:00,110.67,110.87,110.63,110.65,29139.0,100.4766,100.6582,100.4403,100.4585,29139.0
2016-10-26 12:10:00,110.65,110.7,110.59,110.62,12907.0,100.4585,100.5039,100.404,100.4312,12907.0
2016-10-26 12:20:00,110.61,110.75,110.45,110.46,19193.0,100.4222,100.5493,100.2769,100.286,19193.0
2016-10-26 12:30:00,110.47,110.49,110.42,110.42,21945.0,100.2951,100.3132,100.2497,100.2497,21945.0
2016-10-26 12:40:00,110.45,110.5,110.42,110.5,29041.0,100.2769,100.3223,100.2497,100.3223,29041.0
2016-10-26 12:50:00,110.51,110.62,110.49,110.52,14142.0,100.3314,100.4312,100.3132,100.3404,14142.0
2016-10-26 13:00:00,110.53,110.68,110.51,110.51,23242.0,100.3495,100.4857,100.3314,100.3314,23242.0
2016-10-26 13:10:00,110.51,110.6,110.5,110.53,16777.0,100.3314,100.4131,100.3223,100.3495,16777.0
2016-10-26 13:20:00,110.53,110.71,110.53,110.59,11946.0,100.3495,100.5129,100.3495,100.404,11946.0
2016-10-26 13:30:00,110.57,110.62,110.56,110.59,14136.0,100.3858,100.4312,100.3768,100.404,14136.0
2016-10-26 13:40:00,110.6,110.6,110.48,110.48,29745.0,100.4131,100.4131,100.3041,100.3041,29745.0
2016-10-26 13:50:00,110.48,110.54,110.38,110.38,32366.0,100.3041,100.3586,100.2133,100.2133,32366.0
2016-10-26 14:00:00,110.38,110.43,110.01,110.11,36888.0,100.2133,100.2587,99.8774,99.9682,36888.0
2016-10-26 14:10:00,110.11,110.35,110.09,110.32,26171.0,99.9682,100.1861,99.9501,100.1589,26171.0
2016-10-26 14:20:00,110.35,110.39,110.19,110.27,37516.0,100.1861,100.2224,100.0408,100.1135,37516.0
2016-10-26 14:30:00,110.27,110.37,110.26,110.3,39369.0,100.1135,100.2043,100.1044,100.1407,39369.0
2016-10-26 14:40:00,110.29,110.55,110.29,110.45,38859.0,100.1316,100.3677,100.1316,100.2769,38859.0
2016-10-26 14:50:00,110.44,110.45,110.28,110.32,21793.0,100.2678,100.2769,100.1226,100.1589,21793.0
2016-10-26 15:00:00,110.32,110.32,109.96,109.96,47073.0,100.1589,100.1589,99.832,99.832,47073.0
2016-10-26 15:10:00,109.98,110.2,109.95,110.15,38913.0,99.8502,100.0499,99.8229,100.0045,38913.0
2016-10-26 15:20:00,110.15,110.26,110.03,110.03,41707.0,100.0045,100.1044,99.8956,99.8956,41707.0
2016-10-26 15:30:00,110.03,110.2,110.03,110.09,63517.0,99.8956,100.0499,99.8956,99.9501,63517.0
2016-10-26 15:40:00,110.09,110.13,109.94,109.94,108756.0,99.9501,99.9864,99.8139,99.8139,108756.0
2016-10-26 15:50:00,109.94,110.06,109.84,109.89,157461.0,99.8139,99.9228,99.7231,99.7685,157461.0
2016-10-27 09:30:00,110.5,110.5,109.93,109.96,44727.0,100.3223,100.3223,99.8048,99.832,44727.0
2016-10-27 09:40:00,109.98,110.15,109.83,109.93,47374.0,99.8502,100.0045,99.714,99.8048,47374.0
2016-10-27 09:50:00,109.91,110.0,109.71,109.98,25514.0,99.7866,99.8683,99.6051,99.8502,25514.0
2016-10-27 10:00:00,109.98,110.0,109.79,109.9,13851.0,99.8502,99.8683,99.6777,99.7776,13851.0
2016-10-27 10:10:00,109.86,109.95,109.41,109.45,40404.0,99.7412,99.8229,99.3327,99.369,40404.0
2016-10-27 10:20:00,109.44,109.53,109.31,109.36,23436.0,99.3599,99.4416,99.2419,99.2873,23436.0
2016-10-27 10:30:00,109.36,109.66,109.32,109.52,35933.0,99.2873,99.5597,99.251,99.4326,35933.0
2016-10-27 10:40:00,109.49,109.74,109.47,109.64,40141.0,99.4053,99.6323,99.3872,99.5415,40141.0
2016-10-27 10:50:00,109.63,109.75,109.49,109.62,19700.0,99.5324,99.6414,99.4053,99.5233,19700.0
2016-10-27 11:00:00,109.6,109.8,109.53,109.8,42588.0,99.5052,99.6868,99.4416,99.6868,42588.0
2016-10-27 11:10:00,109.78,110.04,109.69,109.95,43802.0,99.6686,99.9047,99.5869,99.8229,43802.0
2016-10-27 11:20:00,109.94,110.04,109.89,109.96,33365.0,99.8139,99.9047,99.7685,99.832,33365.0
2016-10-27 11:30:00,109.99,110.05,109.8,109.87,19081.0,99.8593,99.9137,99.6868,99.7503,19081.0
2016-10-27 11:40:00,109.86,110.04,109.8,110.04,30927.0,99.7412,99.9047,99.6868,99.9047,30927.0
2016-10-27 11:50:00,110.05,110.13,109.95,110.12,24679.0,99.9137,99.9864,99.8229,99.9773,24679.0
2016-10-27 12:00:00,110.11,110.54,110.08,110.51,29700.0,99.9682,100.3586,99.941,100.3314,29700.0
2016-10-27 12:10:00,110.5,110.62,110.49,110.5,24436.0,100.3223,100.4312,100.3132,100.3223,24436.0
2016-10-27 12:20:00,110.5,110.58,110.49,110.55,21545.0,100.3223,100.3949,100.3132,100.3677,21545.0
2016-10-27 12:30:00,110.53,110.56,110.33,110.35,25036.0,100.3495,100.3768,100.1679,100.1861,25036.0
2016-10-27 12:40:00,110.32,110.32,110.01,110.28,16504.0,100.1589,100.1589,99.8774,100.1226,16504.0
2016-10-27 12:50:00,110.26,110.33,110.2,110.23,13070.0,100.1044,100.1679,100.0499,100.0772,13070.0
2016-10-27 13:00:00,110.19,110.31,110.19,110.28,22594.0,100.0408,100.1498,100.0408,100.1226,22594.0
2016-10-27 13:10:00,110.23,110.24,110.02,110.04,29309.0,100.0772,100.0862,99.8865,99.9047,29309.0
2016-10-27 13:20:00,110.04,110.11,109.91,109.93,20315.0,99.9047,99.9682,99.7866,99.8048,20315.0
2016-10-27 13:30:00,109.93,110.05,109.85,110.05,16536.0,99.8048,99.9137,99.7322,99.9137,16536.0
2016-10-27 13:40:00,110.06,110.06,109.71,109.73,17252.0,99.9228,99.9228,99.6051,99.6232,17252.0
2016-10-27 13:50:00,109.75,109.86,109.66,109.66,15050.0,99.6414,99.7412,99.5597,99.5597,15050.0
2016-10-27 14:00:00,109.67,110.0,109.66,109.83,49359.0,99.5687,99.8683,99.5597,99.714,49359.0
2016-10-27 14:10:00,109.86,110.17,109.86,110.08,22427.0,99.7412,100.0227,99.7412,99.941,22427.0
2016-10-27 14:20:00,110.07,110.07,109.85,109.92,23552.0,99.9319,99.9319,99.7322,99.7957,23552.0
2016-10-27 14:30:00,109.94,110.01,109.73,109.88,24694.0,99.8139,99.8774,99.6232,99.7594,24694.0
2016-10-27 14:40:00,109.89,109.96,109.79,109.88,22034.0,99.7685,99.832,99.6777,99.7594,22034.0
2016-10-27 14:50:00,109.91,109.98,109.87,109.92,34884.0,99.7866,99.8502,99.7503,99.7957,34884.0
2016-10-27 15:00:00,109.93,110.02,109.89,109.97,25189.0,99.8048,99.8865,99.7685,99.8411,25189.0
2016-10-27 15:10:00,109.95,110.0,109.82,109.83,27378.0,99.8229,99.8683,99.7049,99.714,27378.0
2016-10-27 15:20:00,109.77,109.91,109.75,109.81,37192.0,99.6595,99.7866,99.6414,99.6958,37192.0
2016-10-27 15:30:00,109.83,110.05,109.8,109.98,69656.0,99.714,99.9137,99.6868,99.8502,69656.0
2016-10-27 15:40:00,109.95,110.04,109.81,109.82,128458.0,99.8229,99.9047,99.6958,99.7049,128458.0
2016-10-27 15:50:00,109.81,109.88,109.59,109.73,155815.0,99.6958,99.7594,99.4961,99.6232,155815.0
2016-10-28 09:30:00,111.52,113.97,110.6,113.85,176271.0,101.2483,103.4727,100.4131,103.3637,176271.0
2016-10-28 09:40:00,113.65,117.96,113.44,116.41,409884.0,103.1822,107.0952,102.9915,105.6879,409884.0
2016-10-28 09:50:00,116.48,116.48,114.71,114.83,101299.0,105.7515,105.7515,104.1445,104.2535,101299.0
2016-10-28 10:00:00,114.88,115.52,114.66,114.81,92718.0,104.2989,104.8799,104.0991,104.2353,92718.0
2016-10-28 10:10:00,114.82,114.82,113.51,113.73,122836.0,104.2444,104.2444,103.055,103.2548,122836.0
2016-10-28 10:20:00,113.77,114.14,113.54,114.0,72937.0,103.2911,103.627,103.0823,103.4999,72937.0
2016-10-28 10:30:00,114.04,114.29,113.85,113.86,81060.0,103.5362,103.7632,103.3637,103.3728,81060.0
2016-10-28 10:40:00,113.88,114.17,113.61,114.16,66749.0,103.391,103.6543,103.1458,103.6452,66749.0
2016-10-28 10:50:00,114.14,114.69,114.08,114.25,52351.0,103.627,104.1264,103.5725,103.7269,52351.0
2016-10-28 11:00:00,114.22,114.26,113.81,113.81,55309.0,103.6997,103.736,103.3274,103.3274,55309.0
2016-10-28 11:10:00,113.91,114.0,113.67,113.77,47299.0,103.4182,103.4999,103.2003,103.2911,47299.0
2016-10-28 11:20:00,113.8,113.87,113.18,113.39,41723.0,103.3183,103.3819,102.7554,102.9461,41723.0
2016-10-28 11:30:00,113.43,113.93,113.39,113.93,40174.0,102.9824,103.4364,102.9461,103.4364,40174.0
2016-10-28 11:40:00,113.94,114.44,113.94,114.2,45927.0,103.4454,103.8994,103.4454,103.6815,45927.0
2016-10-28 11:50:00,114.16,114.26,113.99,114.02,48651.0,103.6452,103.736,103.4908,103.5181,48651.0
2016-10-28 12:00:00,114.04,114.15,113.87,114.15,31790.0,103.5362,103.6361,103.3819,103.6361,31790.0
2016-10-28 12:10:00,114.15,114.45,114.1,114.39,31268.0,103.6361,103.9085,103.5907,103.854,31268.0
2016-10-28 12:20:00,114.36,114.55,114.34,114.46,38967.0,103.8268,103.9993,103.8086,103.9175,38967.0
2016-10-28 12:30:00,114.5,114.86,114.36,114.81,226866.0,103.9539,104.2807,103.8268,104.2353,226866.0
2016-10-28 12:40:00,114.86,115.2,114.82,114.99,30138.0,104.2807,104.5894,104.2444,104.3987,30138.0
2016-10-28 12:50:00,115.0,115.13,114.92,115.0,13380.0,104.4078,104.5258,104.3352,104.4078,13380.0
2016-10-28 13:00:00,115.01,115.12,114.52,114.52,29637.0,104.4169,104.5168,103.972,103.972,29637.0
2016-10-28 13:10:00,114.66,114.93,114.36,114.77,18158.0,104.0991,104.3443,103.8268,104.199,18158.0
2016-10-28 13:20:00,114.83,115.21,114.83,114.99,30196.0,104.2535,104.5985,104.2535,104.3987,30196.0
2016-10-28 13:30:00,114.91,114.96,114.21,114.55,35361.0,104.3261,104.3715,103.6906,103.9993,35361.0
2016-10-28 13:40:00,114.55,114.95,114.48,114.6,23045.0,103.9993,104.3624,103.9357,104.0447,23045.0
2016-10-28 13:50:00,114.6,114.83,114.49,114.7,23690.0,104.0447,104.2535,103.9448,104.1354,23690.0
2016-10-28 14:00:00,114.7,114.93,114.6,114.67,29257.0,104.1354,104.3443,104.0447,104.1082,29257.0
2016-10-28 14:10:00,114.75,115.22,114.72,115.19,23032.0,104.1808,104.6075,104.1536,104.5803,23032.0
2016-10-28 14:20:00,115.12,115.34,115.08,115.25,31412.0,104.5168,104.7165,104.4804,104.6348,31412.0
2016-10-28 14:30:00,115.18,115.28,114.78,114.82,33754.0,104.5712,104.662,104.2081,104.2444,33754.0
2016-10-28 14:40:00,114.78,115.06,114.68,114.87,28852.0,104.2081,104.4623,104.1173,104.2898,28852.0
2016-10-28 14:50:00,114.9,115.34,114.84,115.29,32145.0,104.317,104.7165,104.2625,104.6711,32145.0
2016-10-28 15:00:00,115.3,115.31,114.66,114.68,66068.0,104.6802,104.6893,104.0991,104.1173,66068.0
2016-10-28 15:10:00,114.68,114.7,114.34,114.51,56586.0,104.1173,104.1354,103.8086,103.9629,56586.0
2016-10-28 15:20:00,114.57,115.03,114.43,114.85,47517.0,104.0174,104.435,103.8903,104.2716,47517.0
2016-10-28 15:30:00,114.83,114.87,114.31,114.43,117508.0,104.2535,104.2898,103.7814,103.8903,117508.0
2016-10-28 15:40:00,114.45,114.45,114.08,114.11,121972.0,103.9085,103.9085,103.5725,103.5998,121972.0
2016-10-28 15:50:00,114.08,114.41,114.0,114.25,218941.0,103.5725,103.8722,103.4999,103.7269,218941.0
2016-10-31 09:30:00,113.6,113.6,111.35,112.27,137481.0,103.1368,103.1368,101.094,101.9293,137481.0
2016-10-31 09:40:00,112.27,113.82,112.07,113.8,165573.0,101.9293,103.3365,101.7477,103.3183,165573.0
2016-10-31 09:50:00,113.8,113.89,112.9,113.52,40712.0,103.3183,103.4,102.5012,103.0641,40712.0
2016-10-31 10:00:00,113.54,114.21,113.49,114.16,145937.0,103.0823,103.6906,103.0369,103.6452,145937.0
2016-10-31 10:10:00,114.16,114.27,113.94,114.25,68724.0,103.6452,103.745,103.4454,103.7269,68724.0
2016-10-31 10:20:00,114.2,115.14,114.2,115.12,78127.0,103.6815,104.5349,103.6815,104.5168,78127.0
2016-10-31 10:30:00,115.06,115.15,114.7,114.84,54795.0,104.4623,104.544,104.1354,104.2625,54795.0
2016-10-31 10:40:00,114.85,115.06,114.6,114.93,39472.0,104.2716,104.4623,104.0447,104.3443,39472.0
2016-10-31 10:50:00,114.92,115.38,114.87,115.23,31323.0,104.3352,104.7528,104.2898,104.6166,31323.0
2016-10-31 11:00:00,115.23,115.26,114.86,115.14,52390.0,104.6166,104.6439,104.2807,104.5349,52390.0
2016-10-31 11:10:00,115.14,115.15,114.89,114.98,47153.0,104.5349,104.544,104.3079,104.3897,47153.0
2016-10-31 11:20:00,115.0,115.03,114.63,114.75,29650.0,104.4078,104.435,104.0719,104.1808,29650.0
2016-10-31 11:30:00,114.77,114.94,114.75,114.94,29008.0,104.199,104.3533,104.1808,104.3533,29008.0
2016-10-31 11:40:00,114.92,115.15,114.81,115.15,21323.0,104.3352,104.544,104.2353,104.544,21323.0
2016-10-31 11:50:00,115.12,115.13,114.68,114.69,42421.0,104.5168,104.5258,104.1173,104.1264,42421.0
2016-10-31 12:00:00,114.64,114.9,114.64,114.9,45552.0,104.081,104.317,104.081,104.317,45552.0
2016-10-31 12:10:00,114.88,115.07,114.88,115.02,9379.0,104.2989,104.4714,104.2989,104.426,9379.0
2016-10-31 12:20:00,115.01,115.07,114.84,115.06,18285.0,104.4169,104.4714,104.2625,104.4623,18285.0
2016-10-31 12:30:00,115.08,115.15,115.03,115.08,23045.0,104.4804,104.544,104.435,104.4804,23045.0
2016-10-31 12:40:00,115.11,115.32,115.04,115.29,21181.0,104.5077,104.6983,104.4441,104.6711,21181.0
2016-10-31 12:50:00,115.29,115.39,115.25,115.39,13249.0,104.6711,104.7619,104.6348,104.7619,13249.0
2016-10-31 13:00:00,115.39,115.5,115.33,115.4,22248.0,104.7619,104.8618,104.7074,104.771,22248.0
2016-10-31 13:10:00,115.39,115.41,115.32,115.32,20881.0,104.7619,104.78,104.6983,104.6983,20881.0
2016-10-31 13:20:00,115.36,115.54,115.35,115.54,17683.0,104.7347,104.8981,104.7256,104.8981,17683.0
2016-10-31 13:30:00,115.53,115.54,115.26,115.34,22826.0,104.889,104.8981,104.6439,104.7165,22826.0
2016-10-31 13:40:00,115.36,115.46,115.23,115.32,25937.0,104.7347,104.8254,104.6166,104.6983,25937.0
2016-10-31 13:50:00,115.32,115.43,115.22,115.27,24183.0,104.6983,104.7982,104.6075,104.6529,24183.0
2016-10-31 14:00:00,115.25,115.43,115.19,115.19,25349.0,104.6348,104.7982,104.5803,104.5803,25349.0
2016-10-31 14:10:00,115.18,115.21,114.9,114.9,18819.0,104.5712,104.5985,104.317,104.317,18819.0
2016-10-31 14:20:00,114.94,115.03,114.92,114.94,12737.0,104.3533,104.435,104.3352,104.3533,12737.0
2016-10-31 14:30:00,114.94,115.13,114.94,115.11,14381.0,104.3533,104.5258,104.3533,104.5077,14381.0
2016-10-31 14:40:00,115.15,115.18,115.03,115.11,18557.0,104.544,104.5712,104.435,104.5077,18557.0
2016-10-31 14:50:00,115.09,115.32,115.08,115.23,17768.0,104.4895,104.6983,104.4804,104.6166,17768.0
2016-10-31 15:00:00,115.23,115.47,115.21,115.45,35757.0,104.6166,104.8345,104.5985,104.8164,35757.0
2016-10-31 15:10:00,115.48,115.59,115.31,115.31,33587.0,104.8436,104.9435,104.6893,104.6893,33587.0
2016-10-31 15:20:00,115.3,115.53,115.3,115.44,52609.0,104.6802,104.889,104.6802,104.8073,52609.0
2016-10-31 15:30:00,115.43,115.52,115.4,115.46,39538.0,104.7982,104.8799,104.771,104.8254,39538.0
2016-10-31 15:40:00,115.47,115.57,115.41,115.46,89529.0,104.8345,104.9253,104.78,104.8254,89529.0
2016-10-31 15:50:00,115.46,115.51,115.3,115.36,147393.0,104.8254,104.8708,104.6802,104.7347,147393.0
2016-11-01 09:30:00,115.99,115.99,115.42,115.73,48159.0,105.3066,105.3066,104.7891,105.0706,48159.0
2016-11-01 09:40:00,115.64,115.82,115.48,115.69,41062.0,104.9889,105.1523,104.8436,105.0343,41062.0
2016-11-01 09:50:00,115.7,115.98,115.66,115.97,30740.0,105.0433,105.2975,105.007,105.2885,30740.0
2016-11-01 10:00:00,115.99,116.63,115.96,116.19,79520.0,105.3066,105.8877,105.2794,105.4882,79520.0
2016-11-01 10:10:00,116.18,116.18,115.73,115.75,36285.0,105.4791,105.4791,105.0706,105.0887,36285.0
2016-11-01 10:20:00,115.72,115.74,115.52,115.54,48982.0,105.0615,105.0797,104.8799,104.8981,48982.0
2016-11-01 10:30:00,115.56,115.75,115.54,115.62,39503.0,104.9162,105.0887,104.8981,104.9707,39503.0
2016-11-01 10:40:00,115.6,115.71,115.58,115.65,34501.0,104.9525,105.0524,104.9344,104.9979,34501.0
2016-11-01 10:50:00,115.68,115.75,115.63,115.7,28480.0,105.0252,105.0887,104.9798,105.0433,28480.0
2016-11-01 11:00:00,115.69,115.75,115.6,115.64,36782.0,105.0343,105.0887,104.9525,104.9889,36782.0
2016-11-01 11:10:00,115.63,115.71,115.59,115.65,34320.0,104.9798,105.0524,104.9435,104.9979,34320.0
2016-11-01 11:20:00,115.66,115.66,115.26,115.26,40618.0,105.007,105.007,104.6439,104.6439,40618.0
2016-11-01 11:30:00,115.22,115.22,115.05,115.19,10186.0,104.6075,104.6075,104.4532,104.5803,10186.0
2016-11-01 11:40:00,115.21,115.33,115.16,115.28,17125.0,104.5985,104.7074,104.5531,104.662,17125.0
2016-11-01 11:50:00,115.3,115.35,115.2,115.32,16429.0,104.6802,104.7256,104.5894,104.6983,16429.0
2016-11-01 12:00:00,115.3,115.34,115.21,115.3,18386.0,104.6802,104.7165,104.5985,104.6802,18386.0
2016-11-01 12:10:00,115.3,115.36,115.29,115.36,26861.0,104.6802,104.7347,104.6711,104.7347,26861.0
2016-11-01 12:20:00,115.36,115.49,115.31,115.48,11055.0,104.7347,104.8527,104.6893,104.8436,11055.0
2016-11-01 12:30:00,115.43,115.53,115.35,115.5,15636.0,104.7982,104.889,104.7256,104.8618,15636.0
2016-11-01 12:40:00,115.5,115.62,115.49,115.59,38321.0,104.8618,104.9707,104.8527,104.9435,38321.0
2016-11-01 12:50:00,115.59,115.75,115.58,115.66,44196.0,104.9435,105.0887,104.9344,105.007,44196.0
2016-11-01 13:00:00,115.68,115.72,115.59,115.6,11526.0,105.0252,105.0615,104.9435,104.9525,11526.0
2016-11-01 13:10:00,115.6,115.61,115.37,115.37,12410.0,104.9525,104.9616,104.7437,104.7437,12410.0
2016-11-01 13:20:00,115.37,115.37,115.01,115.03,14934.0,104.7437,104.7437,104.4169,104.435,14934.0
2016-11-01 13:30:00,115.04,115.06,114.89,114.89,18207.0,104.4441,104.4623,104.3079,104.3079,18207.0
2016-11-01 13:40:00,114.89,114.92,114.5,114.5,25492.0,104.3079,104.3352,103.9539,103.9539,25492.0
2016-11-01 13:50:00,114.54,114.62,114.46,114.59,11615.0,103.9902,104.0628,103.9175,104.0356,11615.0
2016-11-01 14:00:00,114.57,114.7,114.49,114.55,24055.0,104.0174,104.1354,103.9448,103.9993,24055.0
2016-11-01 14:10:00,114.57,114.64,114.13,114.34,33026.0,104.0174,104.081,103.6179,103.8086,33026.0
2016-11-01 14:20:00,114.34,114.85,114.32,114.7,32417.0,103.8086,104.2716,103.7904,104.1354,32417.0
2016-11-01 14:30:00,114.7,114.9,114.58,114.77,48900.0,104.1354,104.317,104.0265,104.199,48900.0
2016-11-01 14:40:00,114.68,114.68,114.35,114.35,33401.0,104.1173,104.1173,103.8177,103.8177,33401.0
2016-11-01 14:50:00,114.32,114.49,114.26,114.41,19460.0,103.7904,103.9448,103.736,103.8722,19460.0
2016-11-01 15:00:00,114.39,114.55,114.27,114.34,48465.0,103.854,103.9993,103.745,103.8086,48465.0
2016-11-01 15:10:00,114.32,114.65,114.24,114.53,58960.0,103.7904,104.09,103.7178,103.9811,58960.0
2016-11-01 15:20:00,114.52,114.61,114.41,114.59,38219.0,103.972,104.0537,103.8722,104.0356,38219.0
2016-11-01 15:30:00,114.58,114.76,114.54,114.75,45980.0,104.0265,104.1899,103.9902,104.1808,45980.0
2016-11-01 15:40:00,114.74,115.07,114.71,114.99,69841.0,104.1718,104.4714,104.1445,104.3987,69841.0
2016-11-01 15:50:00,114.99,115.0,114.7,114.79,123693.0,104.3987,104.4078,104.1354,104.2172,123693.0
2016-11-02 09:30:00,114.93,115.15,114.6,115.04,16826.0,104.3443,104.544,104.0447,104.4441,16826.0
2016-11-02 09:40:00,114.98,114.98,114.54,114.6,9983.0,104.3897,104.3897,103.9902,104.0447,9983.0
2016-11-02 09:50:00,114.58,115.51,114.51,115.51,17493.0,104.0265,104.8708,103.9629,104.8708,17493.0
2016-11-02 10:00:00,115.51,115.72,115.39,115.72,13491.0,104.8708,105.0615,104.7619,105.0615,13491.0
2016-11-02 10:10:00,115.75,115.81,115.5,115.74,25226.0,105.0887,105.1432,104.8618,105.0797,25226.0
2016-11-02 10:20:00,115.68,116.0,115.6,116.0,20642.0,105.0252,105.3157,104.9525,105.3157,20642.0
2016-11-02 10:30:00,115.93,115.96,115.76,115.84,19315.0,105.2522,105.2794,105.0978,105.1704,19315.0
2016-11-02 10:40:00,115.9,116.28,115.8,116.28,21772.0,105.2249,105.5699,105.1341,105.5699,21772.0
2016-11-02 10:50:00,116.25,116.47,116.09,116.4,31793.0,105.5427,105.7424,105.3974,105.6789,31793.0
2016-11-02 11:00:00,116.4,116.42,116.13,116.3,23994.0,105.6789,105.697,105.4337,105.5881,23994.0
2016-11-02 11:10:00,116.35,116.53,116.33,116.52,17836.0,105.6335,105.7969,105.6153,105.7878,17836.0
2016-11-02 11:20:00,116.5,116.59,116.34,116.59,19556.0,105.7697,105.8514,105.6244,105.8514,19556.0
2016-11-02 11:30:00,116.54,116.76,116.42,116.42,23816.0,105.806,106.0057,105.697,105.697,23816.0
2016-11-02 11:40:00,116.45,116.5,116.21,116.29,22120.0,105.7243,105.7697,105.5064,105.579,22120.0
2016-11-02 11:50:00,116.3,116.33,116.17,116.2,10202.0,105.5881,105.6153,105.47,105.4973,10202.0
2016-11-02 12:00:00,116.2,116.33,116.02,116.33,19559.0,105.4973,105.6153,105.3339,105.6153,19559.0
2016-11-02 12:10:00,116.33,116.45,116.21,116.21,14568.0,105.6153,105.7243,105.5064,105.5064,14568.0
2016-11-02 12:20:00,116.26,116.26,115.95,116.0,33960.0,105.5518,105.5518,105.2703,105.3157,33960.0
2016-11-02 12:30:00,116.0,116.02,115.9,115.96,19224.0,105.3157,105.3339,105.2249,105.2794,19224.0
2016-11-02 12:40:00,115.96,116.07,115.96,116.0,16857.0,105.2794,105.3793,105.2794,105.3157,16857.0
2016-11-02 12:50:00,116.01,116.13,115.95,116.13,16928.0,105.3248,105.4337,105.2703,105.4337,16928.0
2016-11-02 13:00:00,116.15,116.19,115.99,116.03,8467.0,105.4519,105.4882,105.3066,105.3429,8467.0
2016-11-02 13:10:00,116.06,116.11,115.96,115.98,27193.0,105.3702,105.4156,105.2794,105.2975,27193.0
2016-11-02 13:20:00,116.0,116.16,115.96,116.13,29072.0,105.3157,105.461,105.2794,105.4337,29072.0
2016-11-02 13:30:00,116.1,116.22,116.07,116.11,15561.0,105.4065,105.5154,105.3793,105.4156,15561.0
2016-11-02 13:40:00,116.1,116.25,116.06,116.1,15260.0,105.4065,105.5427,105.3702,105.4065,15260.0
2016-11-02 13:50:00,116.08,116.2,116.01,116.15,18227.0,105.3883,105.4973,105.3248,105.4519,18227.0
2016-11-02 14:00:00,116.15,116.2,115.51,115.54,22611.0,105.4519,105.4973,104.8708,104.8981,22611.0
2016-11-02 14:10:00,115.56,115.79,115.46,115.65,23884.0,104.9162,105.125,104.8254,104.9979,23884.0
2016-11-02 14:20:00,115.71,116.02,115.49,115.98,35731.0,105.0524,105.3339,104.8527,105.2975,35731.0
2016-11-02 14:30:00,115.99,116.11,115.91,116.0,32861.0,105.3066,105.4156,105.234,105.3157,32861.0
2016-11-02 14:40:00,115.99,116.2,115.93,115.94,24603.0,105.3066,105.4973,105.2522,105.2612,24603.0
2016-11-02 14:50:00,115.9,116.09,115.75,115.96,24496.0,105.2249,105.3974,105.0887,105.2794,24496.0
2016-11-02 15:00:00,115.92,116.04,115.8,115.9,18422.0,105.2431,105.352,105.1341,105.2249,18422.0
2016-11-02 15:10:00,115.94,115.99,115.78,115.78,19280.0,105.2612,105.3066,105.116,105.116,19280.0
2016-11-02 15:20:00,115.8,115.96,115.79,115.96,23241.0,105.1341,105.2794,105.125,105.2794,23241.0
2016-11-02 15:30:00,115.94,115.97,115.72,115.75,36589.0,105.2612,105.2885,105.0615,105.0887,36589.0
2016-11-02 15:40:00,115.75,115.82,115.62,115.78,66266.0,105.0887,105.1523,104.9707,105.116,66266.0
2016-11-02 15:50:00,115.77,115.84,115.39,115.51,148015.0,105.1069,105.1704,104.7619,104.8708,148015.0
2016-11-03 09:30:00,115.84,116.08,115.4,115.83,33535.0,105.1704,105.3883,104.771,105.1614,33535.0
2016-11-03 09:40:00,115.86,116.21,115.86,116.06,31117.0,105.1886,105.5064,105.1886,105.3702,31117.0
2016-11-03 09:50:00,116.06,116.1,115.82,115.91,23116.0,105.3702,105.4065,105.1523,105.234,23116.0
2016-11-03 10:00:00,115.91,115.91,115.73,115.79,31706.0,105.234,105.234,105.0706,105.125,31706.0
2016-11-03 10:10:00,115.83,115.83,115.64,115.74,14717.0,105.1614,105.1614,104.9889,105.0797,14717.0
2016-11-03 10:20:00,115.73,116.06,115.7,116.0,28594.0,105.0706,105.3702,105.0433,105.3157,28594.0
2016-11-03 10:30:00,116.01,116.17,115.95,115.95,16106.0,105.3248,105.47,105.2703,105.2703,16106.0
2016-11-03 10:40:00,116.0,116.09,115.94,116.06,22649.0,105.3157,105.3974,105.2612,105.3702,22649.0
2016-11-03 10:50:00,116.04,116.08,115.89,116.0,22634.0,105.352,105.3883,105.2158,105.3157,22634.0
2016-11-03 11:00:00,115.98,116.17,115.93,115.96,31115.0,105.2975,105.47,105.2522,105.2794,31115.0
2016-11-03 11:10:00,115.94,115.99,115.84,115.91,22591.0,105.2612,105.3066,105.1704,105.234,22591.0
2016-11-03 11:20:00,115.92,115.92,115.67,115.69,24815.0,105.2431,105.2431,105.0161,105.0343,24815.0
2016-11-03 11:30:00,115.69,115.78,115.6,115.65,44179.0,105.0343,105.116,104.9525,104.9979,44179.0
2016-11-03 11:40:00,115.65,115.73,115.56,115.65,30061.0,104.9979,105.0706,104.9162,104.9979,30061.0
2016-11-03 11:50:00,115.67,115.79,115.65,115.77,80078.0,105.0161,105.125,104.9979,105.1069,80078.0
2016-11-03 12:00:00,115.74,115.76,115.57,115.67,17127.0,105.0797,105.0978,104.9253,105.0161,17127.0
2016-11-03 12:10:00,115.65,115.7,115.61,115.7,6916.0,104.9979,105.0433,104.9616,105.0433,6916.0
2016-11-03 12:20:00,115.7,115.77,115.68,115.68,12882.0,105.0433,105.1069,105.0252,105.0252,12882.0
2016-11-03 12:30:00,115.73,115.78,115.64,115.69,8743.0,105.0706,105.116,104.9889,105.0343,8743.0
2016-11-03 12:40:00,115.69,115.77,115.62,115.65,7667.0,105.0343,105.1069,104.9707,104.9979,7667.0
2016-11-03 12:50:00,115.71,115.8,115.69,115.77,15632.0,105.0524,105.1341,105.0343,105.1069,15632.0
2016-11-03 13:00:00,115.74,115.75,115.57,115.68,11862.0,105.0797,105.0887,104.9253,105.0252,11862.0
2016-11-03 13:10:00,115.67,115.73,115.54,115.65,6023.0,105.0161,105.0706,104.8981,104.9979,6023.0
2016-11-03 13:20:00,115.65,115.72,115.59,115.63,11924.0,104.9979,105.0615,104.9435,104.9798,11924.0
2016-11-03 13:30:00,115.67,115.81,115.64,115.78,42813.0,105.0161,105.1432,104.9889,105.116,42813.0
2016-11-03 13:40:00,115.76,115.8,115.67,115.78,15022.0,105.0978,105.1341,105.0161,105.116,15022.0
2016-11-03 13:50:00,115.79,115.83,115.71,115.8,8878.0,105.125,105.1614,105.0524,105.1341,8878.0
2016-11-03 14:00:00,115.82,116.15,115.76,116.1,33825.0,105.1523,105.4519,105.0978,105.4065,33825.0
2016-11-03 14:10:00,116.1,116.16,116.01,116.05,16041.0,105.4065,105.461,105.3248,105.3611,16041.0
2016-11-03 14:20:00,116.05,116.19,116.04,116.18,16573.0,105.3611,105.4882,105.352,105.4791,16573.0
2016-11-03 14:30:00,116.19,116.35,116.06,116.1,20243.0,105.4882,105.6335,105.3702,105.4065,20243.0
2016-11-03 14:40:00,116.12,116.18,116.08,116.15,12524.0,105.4247,105.4791,105.3883,105.4519,12524.0
2016-11-03 14:50:00,116.11,116.19,116.09,116.19,17620.0,105.4156,105.4882,105.3974,105.4882,17620.0
2016-11-03 15:00:00,116.2,116.2,116.06,116.08,22782.0,105.4973,105.4973,105.3702,105.3883,22782.0
2016-11-03 15:10:00,116.06,116.31,116.06,116.16,34970.0,105.3702,105.5972,105.3702,105.461,34970.0
2016-11-03 15:20:00,116.19,116.19,115.96,115.97,27853.0,105.4882,105.4882,105.2794,105.2885,27853.0
2016-11-03 15:30:00,115.95,115.97,115.6,115.65,43040.0,105.2703,105.2885,104.9525,104.9979,43040.0
2016-11-03 15:40:00,115.64,115.66,115.41,115.51,49349.0,104.9889,105.007,104.78,104.8708,49349.0
2016-11-03 15:50:00,115.52,115.71,115.48,115.65,157625.0,104.8799,105.0524,104.8436,104.9979,157625.0
2016-11-04 09:30:00,116.0,116.58,115.78,116.58,37710.0,105.3157,105.8423,105.116,105.8423,37710.0
2016-11-04 09:40:00,116.44,116.65,116.18,116.46,14901.0,105.7152,105.9058,105.4791,105.7333,14901.0
2016-11-04 09:50:00,116.43,116.61,116.29,116.35,17424.0,105.7061,105.8695,105.579,105.6335,17424.0
2016-11-04 10:00:00,116.38,116.49,116.29,116.32,15429.0,105.6607,105.7606,105.579,105.6062,15429.0
2016-11-04 10:10:00,116.31,116.69,116.24,116.61,21217.0,105.5972,105.9422,105.5336,105.8695,21217.0
2016-11-04 10:20:00,116.62,116.66,116.31,116.33,10592.0,105.8786,105.9149,105.5972,105.6153,10592.0
2016-11-04 10:30:00,116.4,116.51,116.2,116.26,52918.0,105.6789,105.7787,105.4973,105.5518,52918.0
2016-11-04 10:40:00,116.27,116.27,116.05,116.17,30135.0,105.5608,105.5608,105.3611,105.47,30135.0
2016-11-04 10:50:00,116.15,116.19,116.02,116.06,7268.0,105.4519,105.4882,105.3339,105.3702,7268.0
2016-11-04 11:00:00,116.06,116.35,116.06,116.2,25754.0,105.3702,105.6335,105.3702,105.4973,25754.0
2016-11-04 11:10:00,116.19,116.24,116.12,116.2,14495.0,105.4882,105.5336,105.4247,105.4973,14495.0
2016-11-04 11:20:00,116.19,116.29,116.16,116.29,18868.0,105.4882,105.579,105.461,105.579,18868.0
2016-11-04 11:30:00,116.28,116.28,116.0,116.02,10057.0,105.5699,105.5699,105.3157,105.3339,10057.0
2016-11-04 11:40:00,116.06,116.08,115.98,115.98,6341.0,105.3702,105.3883,105.2975,105.2975,6341.0
2016-11-04 11:50:00,115.94,116.04,115.89,116.0,13640.0,105.2612,105.352,105.2158,105.3157,13640.0
2016-11-04 12:00:00,116.01,116.63,116.01,116.61,33634.0,105.3248,105.8877,105.3248,105.8695,33634.0
2016-11-04 12:10:00,116.62,116.72,116.58,116.7,25874.0,105.8786,105.9694,105.8423,105.9512,25874.0
2016-11-04 12:20:00,116.72,116.76,116.64,116.71,15953.0,105.9694,106.0057,105.8968,105.9603,15953.0
2016-11-04 12:30:00,116.71,116.77,116.65,116.67,10523.0,105.9603,106.0148,105.9058,105.924,10523.0
2016-11-04 12:40:00,116.65,116.69,116.61,116.66,10167.0,105.9058,105.9422,105.8695,105.9149,10167.0
2016-11-04 12:50:00,116.68,116.78,116.66,116.75,8222.0,105.9331,106.0239,105.9149,105.9966,8222.0
2016-11-04 13:00:00,116.76,116.84,116.73,116.82,10171.0,106.0057,106.0783,105.9785,106.0602,10171.0
2016-11-04 13:10:00,116.82,116.98,116.81,116.94,17348.0,106.0602,106.2054,106.0511,106.1691,17348.0
2016-11-04 13:20:00,116.93,116.94,116.83,116.89,18274.0,106.16,106.1691,106.0693,106.1237,18274.0
2016-11-04 13:30:00,116.89,117.12,116.89,117.1,17382.0,106.1237,106.3325,106.1237,106.3144,17382.0
2016-11-04 13:40:00,117.13,117.27,117.13,117.25,16671.0,106.3416,106.4687,106.3416,106.4506,16671.0
2016-11-04 13:50:00,117.23,117.25,117.09,117.09,13824.0,106.4324,106.4506,106.3053,106.3053,13824.0
2016-11-04 14:00:00,117.09,117.2,117.08,117.18,26479.0,106.3053,106.4052,106.2962,106.387,26479.0
2016-11-04 14:10:00,117.16,117.37,117.16,117.35,22165.0,106.3689,106.5595,106.3689,106.5414,22165.0
2016-11-04 14:20:00,117.35,117.44,117.31,117.33,24401.0,106.5414,106.6231,106.505,106.5232,24401.0
2016-11-04 14:30:00,117.32,117.33,117.16,117.17,29182.0,106.5141,106.5232,106.3689,106.3779,29182.0
2016-11-04 14:40:00,117.17,117.45,117.16,117.35,48700.0,106.3779,106.6322,106.3689,106.5414,48700.0
2016-11-04 14:50:00,117.35,117.5,117.33,117.46,37597.0,106.5414,106.6775,106.5232,106.6412,37597.0
2016-11-04 15:00:00,117.46,117.47,117.27,117.31,35720.0,106.6412,106.6503,106.4687,106.505,35720.0
2016-11-04 15:10:00,117.3,117.41,117.24,117.36,41420.0,106.496,106.5958,106.4415,106.5504,41420.0
2016-11-04 15:20:00,117.38,117.49,117.37,117.47,44608.0,106.5686,106.6685,106.5595,106.6503,44608.0
2016-11-04 15:30:00,117.46,117.46,117.11,117.25,64852.0,106.6412,106.6412,106.3235,106.4506,64852.0
2016-11-04 15:40:00,117.26,117.3,117.07,117.16,77645.0,106.4597,106.496,106.2872,106.3689,77645.0
2016-11-04 15:50:00,117.14,117.31,117.04,117.14,243351.0,106.3507,106.505,106.2599,106.3507,243351.0
2016-11-07 09:30:00,118.6,119.98,118.52,119.48,90589.0,107.6762,108.9291,107.6036,108.4752,90589.0
2016-11-07 09:40:00,119.48,119.54,119.1,119.15,42300.0,108.4752,108.5296,108.1302,108.1756,42300.0
2016-11-07 09:50:00,119.11,119.48,119.11,119.46,23608.0,108.1393,108.4752,108.1393,108.457,23608.0
2016-11-07 10:00:00,119.41,119.53,119.35,119.43,56070.0,108.4116,108.5206,108.3571,108.4298,56070.0
2016-11-07 10:10:00,119.39,119.78,119.32,119.7,23947.0,108.3935,108.7475,108.3299,108.6749,23947.0
2016-11-07 10:20:00,119.66,119.75,119.55,119.69,19857.0,108.6386,108.7203,108.5387,108.6658,19857.0
2016-11-07 10:30:00,119.67,120.02,119.65,119.83,24682.0,108.6477,108.9654,108.6295,108.7929,24682.0
2016-11-07 10:40:00,119.85,120.14,119.79,120.14,13732.0,108.8111,109.0744,108.7566,109.0744,13732.0
2016-11-07 10:50:00,120.03,120.4,120.02,120.39,20763.0,108.9745,109.3104,108.9654,109.3014,20763.0
2016-11-07 11:00:00,120.32,120.34,119.98,120.05,38435.0,109.2378,109.256,108.9291,108.9927,38435.0
2016-11-07 11:10:00,119.98,119.98,119.72,119.91,17438.0,108.9291,108.9291,108.6931,108.8656,17438.0
2016-11-07 11:20:00,119.92,120.14,119.88,120.01,49206.0,108.8746,109.0744,108.8383,108.9564,49206.0
2016-11-07 11:30:00,120.0,120.13,119.96,119.97,24046.0,108.9473,109.0653,108.911,108.92,24046.0
2016-11-07 11:40:00,119.93,120.21,119.93,120.1,17314.0,108.8837,109.1379,108.8837,109.0381,17314.0
2016-11-07 11:50:00,120.1,120.12,119.98,120.06,17233.0,109.0381,109.0562,108.9291,109.0018,17233.0
2016-11-07 12:00:00,120.06,120.19,120.05,120.17,12366.0,109.0018,109.1198,108.9927,109.1016,12366.0
2016-11-07 12:10:00,120.13,120.19,119.98,120.0,10832.0,109.0653,109.1198,108.9291,108.9473,10832.0
2016-11-07 12:20:00,120.0,120.16,119.9,120.09,17983.0,108.9473,109.0925,108.8565,109.029,17983.0
2016-11-07 12:30:00,120.08,120.25,119.96,120.03,34125.0,109.0199,109.1743,108.911,108.9745,34125.0
2016-11-07 12:40:00,119.96,120.09,119.92,119.92,14420.0,108.911,109.029,108.8746,108.8746,14420.0
2016-11-07 12:50:00,119.96,120.16,119.87,119.97,13017.0,108.911,109.0925,108.8293,108.92,13017.0
2016-11-07 13:00:00,120.0,120.14,119.93,120.12,11988.0,108.9473,109.0744,108.8837,109.0562,11988.0
2016-11-07 13:10:00,120.04,120.14,119.88,119.92,14487.0,108.9836,109.0744,108.8383,108.8746,14487.0
2016-11-07 13:20:00,119.95,120.18,119.9,120.14,12775.0,108.9019,109.1107,108.8565,109.0744,12775.0
2016-11-07 13:30:00,120.14,120.16,119.88,119.93,12197.0,109.0744,109.0925,108.8383,108.8837,12197.0
2016-11-07 13:40:00,119.95,120.0,119.85,119.98,16641.0,108.9019,108.9473,108.8111,108.9291,16641.0
2016-11-07 13:50:00,119.97,120.03,119.71,119.76,29517.0,108.92,108.9745,108.684,108.7294,29517.0
2016-11-07 14:00:00,119.71,119.84,119.51,119.56,36303.0,108.684,108.802,108.5024,108.5478,36303.0
2016-11-07 14:10:00,119.58,119.62,119.24,119.27,25343.0,108.566,108.6023,108.2573,108.2845,25343.0
2016-11-07 14:20:00,119.3,119.43,119.18,119.28,19914.0,108.3118,108.4298,108.2028,108.2936,19914.0
2016-11-07 14:30:00,119.32,119.38,119.22,119.35,14007.0,108.3299,108.3844,108.2391,108.3571,14007.0
2016-11-07 14:40:00,119.37,119.45,119.27,119.28,13244.0,108.3753,108.4479,108.2845,108.2936,13244.0
2016-11-07 14:50:00,119.28,119.35,119.09,119.16,23908.0,108.2936,108.3571,108.1211,108.1846,23908.0
2016-11-07 15:00:00,119.16,119.37,119.13,119.27,20399.0,108.1846,108.3753,108.1574,108.2845,20399.0
2016-11-07 15:10:00,119.23,119.76,119.23,119.61,30846.0,108.2482,108.7294,108.2482,108.5932,30846.0
2016-11-07 15:20:00,119.61,119.73,119.43,119.43,36338.0,108.5932,108.7021,108.4298,108.4298,36338.0
2016-11-07 15:30:00,119.42,119.44,119.2,119.36,46495.0,108.4207,108.4389,108.221,108.3662,46495.0
2016-11-07 15:40:00,119.35,119.62,119.18,119.62,64118.0,108.3571,108.6023,108.2028,108.6023,64118.0
2016-11-07 15:50:00,119.62,119.71,119.49,119.67,110121.0,108.6023,108.684,108.4843,108.6477,110121.0
2016-11-08 09:30:00,119.61,119.67,119.01,119.42,28332.0,108.5932,108.6477,108.0485,108.4207,28332.0
2016-11-08 09:40:00,119.47,119.8,119.21,119.21,21388.0,108.4661,108.7657,108.23,108.23,21388.0
2016-11-08 09:50:00,119.16,119.61,119.04,119.05,30840.0,108.1846,108.5932,108.0757,108.0848,30840.0
2016-11-08 10:00:00,119.13,119.9,119.11,119.89,26394.0,108.1574,108.8565,108.1393,108.8474,26394.0
2016-11-08 10:10:00,119.92,120.55,119.81,120.39,50318.0,108.8746,109.4466,108.7748,109.3014,50318.0
2016-11-08 10:20:00,120.42,120.76,120.39,120.62,21439.0,109.3286,109.6373,109.3014,109.5102,21439.0
2016-11-08 10:30:00,120.59,120.59,120.05,120.15,22278.0,109.4829,109.4829,108.9927,109.0835,22278.0
2016-11-08 10:40:00,120.1,120.3,120.04,120.25,38367.0,109.0381,109.2196,108.9836,109.1743,38367.0
2016-11-08 10:50:00,120.22,120.43,120.21,120.41,23098.0,109.147,109.3377,109.1379,109.3195,23098.0
2016-11-08 11:00:00,120.39,120.67,120.19,120.53,28679.0,109.3014,109.5556,109.1198,109.4285,28679.0
2016-11-08 11:10:00,120.58,120.91,120.44,120.83,17933.0,109.4739,109.7735,109.3468,109.7008,17933.0
2016-11-08 11:20:00,120.87,121.11,120.78,120.97,27172.0,109.7371,109.955,109.6554,109.8279,27172.0
2016-11-08 11:30:00,120.93,121.09,120.83,121.0,15340.0,109.7916,109.9369,109.7008,109.8552,15340.0
2016-11-08 11:40:00,120.97,121.11,120.88,121.01,14234.0,109.8279,109.955,109.7462,109.8643,14234.0
2016-11-08 11:50:00,121.05,121.27,121.0,121.25,32266.0,109.9006,110.1003,109.8552,110.0821,32266.0
2016-11-08 12:00:00,121.24,121.49,121.16,121.4,12958.0,110.0731,110.3,110.0004,110.2183,12958.0
2016-11-08 12:10:00,121.43,121.6,121.36,121.59,11129.0,110.2456,110.3999,110.182,110.3908,11129.0
2016-11-08 12:20:00,121.54,121.84,121.48,121.72,14361.0,110.3454,110.6178,110.291,110.5089,14361.0
2016-11-08 12:30:00,121.72,121.75,121.46,121.64,28413.0,110.5089,110.5361,110.2728,110.4362,28413.0
2016-11-08 12:40:00,121.6,121.81,121.52,121.76,21586.0,110.3999,110.5906,110.3273,110.5452,21586.0
2016-11-08 12:50:00,121.78,121.79,121.41,121.44,22223.0,110.5633,110.5724,110.2274,110.2546,22223.0
2016-11-08 13:00:00,121.44,121.55,121.18,121.25,16894.0,110.2546,110.3545,110.0186,110.0821,16894.0
2016-11-08 13:10:00,121.29,121.44,121.15,121.2,10839.0,110.1185,110.2546,109.9914,110.0368,10839.0
2016-11-08 13:20:00,121.24,121.32,121.03,121.22,34062.0,110.0731,110.1457,109.8824,110.0549,34062.0
2016-11-08 13:30:00,121.24,121.39,121.05,121.33,15516.0,110.0731,110.2093,109.9006,110.1548,15516.0
2016-11-08 13:40:00,121.34,121.47,121.11,121.32,67056.0,110.1639,110.2819,109.955,110.1457,67056.0
2016-11-08 13:50:00,121.31,121.35,121.09,121.14,18451.0,110.1366,110.1729,109.9369,109.9823,18451.0
2016-11-08 14:00:00,121.11,121.22,121.08,121.13,10645.0,109.955,110.0549,109.9278,109.9732,10645.0
2016-11-08 14:10:00,121.1,121.12,120.87,120.99,15297.0,109.946,109.9641,109.7371,109.8461,15297.0
2016-11-08 14:20:00,120.98,121.13,120.93,121.1,26653.0,109.837,109.9732,109.7916,109.946,26653.0
2016-11-08 14:30:00,121.11,121.13,120.88,120.96,24148.0,109.955,109.9732,109.7462,109.8189,24148.0
2016-11-08 14:40:00,120.98,120.98,120.77,120.81,26724.0,109.837,109.837,109.6464,109.6827,26724.0
2016-11-08 14:50:00,120.8,120.88,120.64,120.8,38006.0,109.6736,109.7462,109.5283,109.6736,38006.0
2016-11-08 15:00:00,120.81,121.08,120.78,121.05,21890.0,109.6827,109.9278,109.6554,109.9006,21890.0
2016-11-08 15:10:00,121.05,121.14,120.93,120.99,20615.0,109.9006,109.9823,109.7916,109.8461,20615.0
2016-11-08 15:20:00,121.0,121.01,120.88,120.91,27310.0,109.8552,109.8643,109.7462,109.7735,27310.0
2016-11-08 15:30:00,120.92,121.11,120.91,120.97,64405.0,109.7825,109.955,109.7735,109.8279,64405.0
2016-11-08 15:40:00,120.98,121.0,120.86,120.93,94398.0,109.837,109.8552,109.7281,109.7916,94398.0
2016-11-08 15:50:00,120.94,120.97,120.65,120.82,96674.0,109.8007,109.8279,109.5374,109.6918,96674.0
2016-11-09 09:30:00,119.78,121.62,114.59,117.2,212828.0,108.7475,110.4181,104.0356,106.4052,212828.0
2016-11-09 09:40:00,117.24,117.86,116.01,116.33,167821.0,106.4415,107.0044,105.3248,105.6153,167821.0
2016-11-09 09:50:00,116.23,116.45,114.97,115.39,189698.0,105.5245,105.7243,104.3806,104.7619,189698.0
2016-11-09 10:00:00,115.45,116.02,114.7,114.76,239676.0,104.8164,105.3339,104.1354,104.1899,239676.0
2016-11-09 10:10:00,114.81,114.96,114.63,114.66,77831.0,104.2353,104.3715,104.0719,104.0991,77831.0
2016-11-09 10:20:00,114.65,114.7,114.34,114.58,67744.0,104.09,104.1354,103.8086,104.0265,67744.0
2016-11-09 10:30:00,114.58,114.59,113.72,113.84,125056.0,104.0265,104.0356,103.2457,103.3547,125056.0
2016-11-09 10:40:00,113.87,113.91,113.3,113.37,103600.0,103.3819,103.4182,102.8644,102.9279,103600.0
2016-11-09 10:50:00,113.37,114.5,113.34,114.35,97731.0,102.9279,103.9539,102.9007,103.8177,97731.0
2016-11-09 11:00:00,114.34,115.5,114.34,115.5,88643.0,103.8086,104.8618,103.8086,104.8618,88643.0
2016-11-09 11:10:00,115.46,115.75,115.06,115.25,92402.0,104.8254,105.0887,104.4623,104.6348,92402.0
2016-11-09 11:20:00,115.24,115.42,114.8,114.81,43949.0,104.6257,104.7891,104.2262,104.2353,43949.0
2016-11-09 11:30:00,114.83,115.26,114.78,115.17,58562.0,104.2535,104.6439,104.2081,104.5622,58562.0
2016-11-09 11:40:00,115.21,115.52,114.88,115.52,46408.0,104.5985,104.8799,104.2989,104.8799,46408.0
2016-11-09 11:50:00,115.44,115.5,115.04,115.45,32374.0,104.8073,104.8618,104.4441,104.8164,32374.0
2016-11-09 12:00:00,115.45,115.9,115.1,115.1,33873.0,104.8164,105.2249,104.4986,104.4986,33873.0
2016-11-09 12:10:00,115.13,115.21,115.0,115.02,36796.0,104.5258,104.5985,104.4078,104.426,36796.0
2016-11-09 12:20:00,115.02,115.17,114.8,114.82,38842.0,104.426,104.5622,104.2262,104.2444,38842.0
2016-11-09 12:30:00,114.8,115.35,114.74,114.98,26793.0,104.2262,104.7256,104.1718,104.3897,26793.0
2016-11-09 12:40:00,114.98,115.26,114.97,114.97,15227.0,104.3897,104.6439,104.3806,104.3806,15227.0
2016-11-09 12:50:00,115.03,115.34,114.93,115.28,17235.0,104.435,104.7165,104.3443,104.662,17235.0
2016-11-09 13:00:00,115.27,115.47,114.98,115.03,28359.0,104.6529,104.8345,104.3897,104.435,28359.0
2016-11-09 13:10:00,115.04,115.41,114.97,115.13,16420.0,104.4441,104.78,104.3806,104.5258,16420.0
2016-11-09 13:20:00,115.13,115.15,114.63,114.76,16236.0,104.5258,104.544,104.0719,104.1899,16236.0
2016-11-09 13:30:00,114.77,114.93,114.69,114.69,24850.0,104.199,104.3443,104.1264,104.1264,24850.0
2016-11-09 13:40:00,114.66,115.68,114.6,115.5,53643.0,104.0991,105.0252,104.0447,104.8618,53643.0
2016-11-09 13:50:00,115.51,115.66,115.33,115.38,32958.0,104.8708,105.007,104.7074,104.7528,32958.0
2016-11-09 14:00:00,115.38,115.74,115.3,115.3,68305.0,104.7528,105.0797,104.6802,104.6802,68305.0
2016-11-09 14:10:00,115.31,115.51,115.13,115.46,35474.0,104.6893,104.8708,104.5258,104.8254,35474.0
2016-11-09 14:20:00,115.5,115.93,115.43,115.71,107683.0,104.8618,105.2522,104.7982,105.0524,107683.0
2016-11-09 14:30:00,115.77,116.26,115.74,115.92,63784.0,105.1069,105.5518,105.0797,105.2431,63784.0
2016-11-09 14:40:00,116.04,116.18,115.93,116.07,88992.0,105.352,105.4791,105.2522,105.3793,88992.0
2016-11-09 14:50:00,116.12,116.2,115.89,115.99,30446.0,105.4247,105.4973,105.2158,105.3066,30446.0
2016-11-09 15:00:00,116.01,116.19,115.93,116.05,30335.0,105.3248,105.4882,105.2522,105.3611,30335.0
2016-11-09 15:10:00,116.1,116.42,116.1,116.38,77525.0,105.4065,105.697,105.4065,105.6607,77525.0
2016-11-09 15:20:00,116.35,116.39,116.19,116.2,40784.0,105.6335,105.6698,105.4882,105.4973,40784.0
2016-11-09 15:30:00,116.22,116.35,116.16,116.28,73755.0,105.5154,105.6335,105.461,105.5699,73755.0
2016-11-09 15:40:00,116.3,116.31,115.96,116.08,92987.0,105.5881,105.5972,105.2794,105.3883,92987.0
2016-11-09 15:50:00,116.1,116.41,116.09,116.23,247274.0,105.4065,105.6879,105.3974,105.5245,247274.0
2016-11-10 09:30:00,117.28,117.28,115.38,115.98,162349.0,106.4778,106.4778,104.7528,105.2975,162349.0
2016-11-10 09:40:00,115.98,117.04,115.8,116.79,85408.0,105.2975,106.2599,105.1341,106.0329,85408.0
2016-11-10 09:50:00,116.85,116.97,116.47,116.47,185157.0,106.0874,106.1964,105.7424,105.7424,185157.0
2016-11-10 10:00:00,116.56,116.63,114.54,114.68,245890.0,105.8241,105.8877,103.9902,104.1173,245890.0
2016-11-10 10:10:00,114.73,114.81,113.8,113.87,134972.0,104.1627,104.2353,103.3183,103.3819,134972.0
2016-11-10 10:20:00,113.83,113.91,113.28,113.28,203438.0,103.3456,103.4182,102.8462,102.8462,203438.0
2016-11-10 10:30:00,113.19,113.54,112.76,112.88,126387.0,102.7645,103.0823,102.3741,102.4831,126387.0
2016-11-10 10:40:00,112.9,113.18,112.37,112.46,106837.0,102.5012,102.7554,102.02,102.1018,106837.0
2016-11-10 10:50:00,112.49,113.1,112.36,112.55,113125.0,102.129,102.6828,102.011,102.1835,113125.0
2016-11-10 11:00:00,112.5,112.7,112.27,112.54,93788.0,102.1381,102.3197,101.9293,102.1744,93788.0
2016-11-10 11:10:00,112.51,113.15,112.27,113.07,76927.0,102.1472,102.7282,101.9293,102.6556,76927.0
2016-11-10 11:20:00,113.07,113.32,112.83,112.85,113899.0,102.6556,102.8825,102.4377,102.4558,113899.0
2016-11-10 11:30:00,112.86,112.97,112.54,112.6,77109.0,102.4649,102.5648,102.1744,102.2289,77109.0
2016-11-10 11:40:00,112.58,113.25,112.53,112.62,94484.0,102.2107,102.819,102.1653,102.247,94484.0
2016-11-10 11:50:00,112.61,112.76,112.48,112.76,81473.0,102.2379,102.3741,102.1199,102.3741,81473.0
2016-11-10 12:00:00,112.76,112.95,112.65,112.77,92611.0,102.3741,102.5466,102.2743,102.3832,92611.0
2016-11-10 12:10:00,112.77,113.07,112.72,112.88,105841.0,102.3832,102.6556,102.3378,102.4831,105841.0
2016-11-10 12:20:00,112.87,113.11,112.8,112.99,43154.0,102.474,102.6919,102.4104,102.5829,43154.0
2016-11-10 12:30:00,112.97,113.12,112.79,112.83,52317.0,102.5648,102.701,102.4014,102.4377,52317.0
2016-11-10 12:40:00,112.85,112.85,112.17,112.27,109863.0,102.4558,102.4558,101.8385,101.9293,109863.0
2016-11-10 12:50:00,112.27,112.95,112.2,112.86,54311.0,101.9293,102.5466,101.8657,102.4649,54311.0
2016-11-10 13:00:00,112.85,113.0,112.72,112.97,56701.0,102.4558,102.592,102.3378,102.5648,56701.0
2016-11-10 13:10:00,112.95,113.01,112.63,112.75,40368.0,102.5466,102.6011,102.2561,102.365,40368.0
2016-11-10 13:20:00,112.74,112.85,112.46,112.57,43077.0,102.356,102.4558,102.1018,102.2016,43077.0
2016-11-10 13:30:00,112.59,112.99,112.59,112.95,61995.0,102.2198,102.5829,102.2198,102.5466,61995.0
2016-11-10 13:40:00,112.96,113.15,112.82,113.15,53550.0,102.5557,102.7282,102.4286,102.7282,53550.0
2016-11-10 13:50:00,113.15,113.5,113.01,113.5,96340.0,102.7282,103.046,102.6011,103.046,96340.0
2016-11-10 14:00:00,113.48,113.54,113.24,113.27,65666.0,103.0278,103.0823,102.8099,102.8372,65666.0
2016-11-10 14:10:00,113.26,113.66,113.17,113.65,81825.0,102.8281,103.1912,102.7464,103.1822,81825.0
2016-11-10 14:20:00,113.65,113.78,113.48,113.55,64757.0,103.1822,103.3002,103.0278,103.0914,64757.0
2016-11-10 14:30:00,113.56,113.64,113.34,113.43,36983.0,103.1004,103.1731,102.9007,102.9824,36983.0
2016-11-10 14:40:00,113.45,113.8,113.44,113.71,30616.0,103.0006,103.3183,102.9915,103.2366,30616.0
2016-11-10 14:50:00,113.74,114.0,113.63,113.99,35825.0,103.2639,103.4999,103.164,103.4908,35825.0
2016-11-10 15:00:00,114.0,114.07,113.87,114.03,47607.0,103.4999,103.5635,103.3819,103.5272,47607.0
2016-11-10 15:10:00,114.01,114.04,113.8,113.8,45448.0,103.509,103.5362,103.3183,103.3183,45448.0
2016-11-10 15:20:00,113.79,113.88,113.7,113.78,65029.0,103.3093,103.391,103.2275,103.3002,65029.0
2016-11-10 15:30:00,113.78,113.99,113.69,113.93,99862.0,103.3002,103.4908,103.2185,103.4364,99862.0
2016-11-10 15:40:00,113.92,114.24,113.86,114.22,128493.0,103.4273,103.7178,103.3728,103.6997,128493.0
2016-11-10 15:50:00,114.22,114.24,113.94,114.03,191092.0,103.6997,103.7178,103.4454,103.5272,191092.0
2016-11-11 09:30:00,113.37,113.98,112.62,112.98,36228.0,102.9279,103.4818,102.247,102.5739,36228.0
2016-11-11 09:40:00,113.02,113.51,112.77,112.85,38603.0,102.6102,103.055,102.3832,102.4558,38603.0
2016-11-11 09:50:00,112.83,112.93,112.32,112.6,59314.0,102.4377,102.5285,101.9747,102.2289,59314.0
2016-11-11 10:00:00,112.58,113.08,112.56,112.9,54335.0,102.2107,102.6647,102.1925,102.5012,54335.0
2016-11-11 10:10:00,112.88,112.98,112.68,112.68,35729.0,102.4831,102.5739,102.3015,102.3015,35729.0
2016-11-11 10:20:00,112.69,112.72,112.3,112.31,31134.0,102.3106,102.3378,101.9565,101.9656,31134.0
2016-11-11 10:30:00,112.35,112.59,112.2,112.21,28963.0,102.0019,102.2198,101.8657,101.8748,28963.0
2016-11-11 10:40:00,112.17,112.35,112.02,112.1,72028.0,101.8385,102.0019,101.7023,101.7749,72028.0
2016-11-11 10:50:00,112.0,112.07,111.65,111.93,32190.0,101.6841,101.7477,101.3664,101.6206,32190.0
2016-11-11 11:00:00,111.92,111.92,111.45,111.45,62644.0,101.6115,101.6115,101.1848,101.1848,62644.0
2016-11-11 11:10:00,111.44,111.52,111.33,111.43,48700.0,101.1757,101.2483,101.0758,101.1666,48700.0
2016-11-11 11:20:00,111.46,111.71,111.27,111.45,42426.0,101.1939,101.4208,101.0214,101.1848,42426.0
2016-11-11 11:30:00,111.44,111.74,111.4,111.65,58987.0,101.1757,101.4481,101.1394,101.3664,58987.0
2016-11-11 11:40:00,111.67,111.96,111.4,111.51,22299.0,101.3845,101.6478,101.1394,101.2393,22299.0
2016-11-11 11:50:00,111.48,111.59,111.4,111.51,36352.0,101.212,101.3119,101.1394,101.2393,36352.0
2016-11-11 12:00:00,111.55,111.9,111.46,111.9,32239.0,101.2756,101.5933,101.1939,101.5933,32239.0
2016-11-11 12:10:00,111.95,112.26,111.87,112.08,72257.0,101.6387,101.9202,101.5661,101.7568,72257.0
2016-11-11 12:20:00,112.05,112.11,111.91,112.07,29035.0,101.7295,101.784,101.6024,101.7477,29035.0
2016-11-11 12:30:00,112.05,112.14,111.82,111.83,49551.0,101.7295,101.8112,101.5207,101.5298,49551.0
2016-11-11 12:40:00,111.86,112.23,111.85,112.11,80286.0,101.557,101.8929,101.5479,101.784,80286.0
2016-11-11 12:50:00,112.13,112.13,111.75,111.77,53590.0,101.8022,101.8022,101.4572,101.4753,53590.0
2016-11-11 13:00:00,111.8,112.04,111.76,111.8,40158.0,101.5025,101.7204,101.4662,101.5025,40158.0
2016-11-11 13:10:00,111.85,111.88,111.5,111.53,24807.0,101.5479,101.5752,101.2302,101.2574,24807.0
2016-11-11 13:20:00,111.51,111.62,111.32,111.54,27361.0,101.2393,101.3391,101.0668,101.2665,27361.0
2016-11-11 13:30:00,111.55,111.59,111.13,111.22,27404.0,101.2756,101.3119,100.8943,100.976,27404.0
2016-11-11 13:40:00,111.22,111.24,111.06,111.14,27515.0,100.976,100.9941,100.8307,100.9033,27515.0
2016-11-11 13:50:00,111.16,111.16,110.84,110.84,24742.0,100.9215,100.9215,100.631,100.631,24742.0
2016-11-11 14:00:00,110.84,110.93,110.73,110.85,53263.0,100.631,100.7127,100.5311,100.6401,53263.0
2016-11-11 14:10:00,110.85,110.92,110.79,110.92,30661.0,100.6401,100.7036,100.5856,100.7036,30661.0
2016-11-11 14:20:00,110.92,110.94,110.65,110.67,27499.0,100.7036,100.7218,100.4585,100.4766,27499.0
2016-11-11 14:30:00,110.67,110.75,110.65,110.65,33123.0,100.4766,100.5493,100.4585,100.4585,33123.0
2016-11-11 14:40:00,110.66,110.66,110.47,110.56,43452.0,100.4676,100.4676,100.2951,100.3768,43452.0
2016-11-11 14:50:00,110.52,110.57,110.33,110.38,66466.0,100.3404,100.3858,100.1679,100.2133,66466.0
2016-11-11 15:00:00,110.37,110.54,110.37,110.46,41841.0,100.2043,100.3586,100.2043,100.286,41841.0
2016-11-11 15:10:00,110.45,110.46,110.28,110.4,54935.0,100.2769,100.286,100.1226,100.2315,54935.0
2016-11-11 15:20:00,110.42,110.44,110.25,110.31,41917.0,100.2497,100.2678,100.0953,100.1498,41917.0
2016-11-11 15:30:00,110.31,110.37,110.14,110.15,66170.0,100.1498,100.2043,99.9954,100.0045,66170.0
2016-11-11 15:40:00,110.14,110.27,110.08,110.17,127385.0,99.9954,100.1135,99.941,100.0227,127385.0
2016-11-11 15:50:00,110.17,110.38,110.16,110.36,225377.0,100.0227,100.2133,100.0136,100.1952,225377.0
2016-11-14 09:30:00,110.33,110.79,109.98,110.23,154024.0,100.1679,100.5856,99.8502,100.0772,154024.0
2016-11-14 09:40:00,110.25,110.39,109.73,109.94,56367.0,100.0953,100.2224,99.6232,99.8139,56367.0
2016-11-14 09:50:00,109.92,110.07,109.12,109.13,241030.0,99.7957,99.9319,99.0694,99.0785,241030.0
2016-11-14 10:00:00,109.19,110.08,108.87,109.11,92038.0,99.1329,99.941,98.8424,99.0603,92038.0
2016-11-14 10:10:00,109.16,109.16,107.99,108.27,157107.0,99.1057,99.1057,98.0435,98.2977,157107.0
2016-11-14 10:20:00,108.31,109.1,108.24,108.4,114348.0,98.334,99.0512,98.2704,98.4157,114348.0
2016-11-14 10:30:00,108.4,108.82,108.31,108.45,55321.0,98.4157,98.797,98.334,98.4611,55321.0
2016-11-14 10:40:00,108.38,108.53,108.17,108.22,33938.0,98.3976,98.5337,98.2069,98.2523,33938.0
2016-11-14 10:50:00,108.27,108.33,107.96,108.04,62689.0,98.2977,98.3522,98.0162,98.0889,62689.0
2016-11-14 11:00:00,108.08,108.2,107.79,107.81,92562.0,98.1252,98.2341,97.8619,97.8801,92562.0
2016-11-14 11:10:00,107.84,108.61,107.75,108.61,199229.0,97.9073,98.6064,97.8256,98.6064,199229.0
2016-11-14 11:20:00,108.66,109.02,108.66,108.86,235857.0,98.6518,98.9786,98.6518,98.8333,235857.0
2016-11-14 11:30:00,108.89,108.94,108.45,108.68,101755.0,98.8606,98.906,98.4611,98.6699,101755.0
2016-11-14 11:40:00,108.71,108.82,108.32,108.57,45602.0,98.6972,98.797,98.3431,98.5701,45602.0
2016-11-14 11:50:00,108.57,108.58,107.62,108.07,67085.0,98.5701,98.5791,97.7076,98.1161,67085.0
2016-11-14 12:00:00,108.0,108.05,107.67,107.69,140171.0,98.0526,98.0979,97.7529,97.7711,140171.0
2016-11-14 12:10:00,107.78,108.1,107.52,108.1,17216.0,97.8528,98.1433,97.6168,98.1433,17216.0
2016-11-14 12:20:00,108.01,108.03,107.66,107.75,22778.0,98.0616,98.0798,97.7439,97.8256,22778.0
2016-11-14 12:30:00,107.79,108.11,107.68,107.8,38147.0,97.8619,98.1524,97.762,97.871,38147.0
2016-11-14 12:40:00,107.92,107.96,107.82,107.93,13260.0,97.9799,98.0162,97.8891,97.989,13260.0
2016-11-14 12:50:00,107.92,108.02,107.78,107.78,31606.0,97.9799,98.0707,97.8528,97.8528,31606.0
2016-11-14 13:00:00,107.83,107.83,107.59,107.61,48383.0,97.8982,97.8982,97.6803,97.6985,48383.0
2016-11-14 13:10:00,107.58,107.84,107.35,107.43,44895.0,97.6712,97.9073,97.4624,97.5351,44895.0
2016-11-14 13:20:00,107.49,107.6,107.43,107.48,42290.0,97.5895,97.6894,97.5351,97.5804,42290.0
2016-11-14 13:30:00,107.49,107.7,107.37,107.46,32549.0,97.5895,97.7802,97.4806,97.5623,32549.0
2016-11-14 13:40:00,107.46,107.46,107.15,107.19,31263.0,97.5623,97.5623,97.2808,97.3172,31263.0
2016-11-14 13:50:00,107.16,107.24,106.91,107.22,18854.0,97.2899,97.3626,97.0629,97.3444,18854.0
2016-11-14 14:00:00,107.17,107.51,107.16,107.41,34146.0,97.299,97.6077,97.2899,97.5169,34146.0
2016-11-14 14:10:00,107.36,107.36,107.15,107.19,34440.0,97.4715,97.4715,97.2808,97.3172,34440.0
2016-11-14 14:20:00,107.23,107.35,107.09,107.33,28956.0,97.3535,97.4624,97.2264,97.4443,28956.0
2016-11-14 14:30:00,107.36,107.45,107.13,107.23,18925.0,97.4715,97.5532,97.2627,97.3535,18925.0
2016-11-14 14:40:00,107.25,107.42,107.09,107.36,27333.0,97.3716,97.526,97.2264,97.4715,27333.0
2016-11-14 14:50:00,107.37,107.56,107.35,107.47,38526.0,97.4806,97.6531,97.4624,97.5714,38526.0
2016-11-14 15:00:00,107.48,107.57,107.37,107.43,46858.0,97.5804,97.6622,97.4806,97.5351,46858.0
2016-11-14 15:10:00,107.45,107.49,107.39,107.43,32520.0,97.5532,97.5895,97.4987,97.5351,32520.0
2016-11-14 15:20:00,107.43,107.44,107.24,107.33,45470.0,97.5351,97.5441,97.3626,97.4443,45470.0
2016-11-14 15:30:00,107.33,107.39,106.95,106.97,61633.0,97.4443,97.4987,97.0993,97.1174,61633.0
2016-11-14 15:40:00,106.97,106.98,106.57,106.62,115827.0,97.1174,97.1265,96.7543,96.7997,115827.0
2016-11-14 15:50:00,106.62,106.73,106.48,106.68,210768.0,96.7997,96.8995,96.6726,96.8541,210768.0
2016-11-15 09:30:00,107.35,107.84,107.15,107.64,39641.0,97.4624,97.9073,97.2808,97.7257,39641.0
2016-11-15 09:40:00,107.46,107.77,107.13,107.68,30865.0,97.5623,97.8437,97.2627,97.762,30865.0
2016-11-15 09:50:00,107.69,107.9,107.53,107.68,54865.0,97.7711,97.9618,97.6258,97.762,54865.0
2016-11-15 10:00:00,107.65,108.5,107.61,108.41,55674.0,97.7348,98.5065,97.6985,98.4248,55674.0
2016-11-15 10:10:00,108.43,108.61,108.24,108.49,44261.0,98.4429,98.6064,98.2704,98.4974,44261.0
2016-11-15 10:20:00,108.46,108.62,108.27,108.38,58118.0,98.4702,98.6154,98.2977,98.3976,58118.0
2016-11-15 10:30:00,108.37,108.57,108.29,108.45,33560.0,98.3885,98.5701,98.3158,98.4611,33560.0
2016-11-15 10:40:00,108.43,108.56,108.25,108.46,26834.0,98.4429,98.561,98.2795,98.4702,26834.0
2016-11-15 10:50:00,108.45,108.95,108.39,108.95,30220.0,98.4611,98.9151,98.4066,98.9151,30220.0
2016-11-15 11:00:00,108.93,108.93,108.48,108.54,51488.0,98.8969,98.8969,98.4883,98.5428,51488.0
2016-11-15 11:10:00,108.53,108.68,108.48,108.68,23637.0,98.5337,98.6699,98.4883,98.6699,23637.0
2016-11-15 11:20:00,108.68,108.79,108.55,108.73,23344.0,98.6699,98.7698,98.5519,98.7153,23344.0
2016-11-15 11:30:00,108.72,108.82,108.64,108.64,18196.0,98.7062,98.797,98.6336,98.6336,18196.0
2016-11-15 11:40:00,108.65,108.82,108.65,108.78,18354.0,98.6427,98.797,98.6427,98.7607,18354.0
2016-11-15 11:50:00,108.78,108.87,108.67,108.79,23927.0,98.7607,98.8424,98.6608,98.7698,23927.0
2016-11-15 12:00:00,108.77,108.77,108.57,108.63,19803.0,98.7516,98.7516,98.5701,98.6245,19803.0
2016-11-15 12:10:00,108.64,108.72,108.49,108.57,12197.0,98.6336,98.7062,98.4974,98.5701,12197.0
2016-11-15 12:20:00,108.59,108.6,108.49,108.49,13319.0,98.5882,98.5973,98.4974,98.4974,13319.0
2016-11-15 12:30:00,108.52,108.67,108.42,108.53,635383.0,98.5247,98.6608,98.4339,98.5337,635383.0
2016-11-15 12:40:00,108.56,108.8,108.53,108.8,14841.0,98.561,98.7789,98.5337,98.7789,14841.0
2016-11-15 12:50:00,108.76,109.06,108.74,108.93,24861.0,98.7426,99.0149,98.7244,98.8969,24861.0
2016-11-15 13:00:00,108.97,108.99,108.62,108.72,43604.0,98.9332,98.9514,98.6154,98.7062,43604.0
2016-11-15 13:10:00,108.66,108.85,108.65,108.83,13969.0,98.6518,98.8243,98.6427,98.8061,13969.0
2016-11-15 13:20:00,108.82,108.82,108.65,108.81,19498.0,98.797,98.797,98.6427,98.7879,19498.0
2016-11-15 13:30:00,108.8,109.05,108.76,108.83,32614.0,98.7789,99.0058,98.7426,98.8061,32614.0
2016-11-15 13:40:00,108.84,108.84,108.63,108.69,53496.0,98.8152,98.8152,98.6245,98.679,53496.0
2016-11-15 13:50:00,108.7,109.24,108.7,109.23,39503.0,98.6881,99.1783,98.6881,99.1693,39503.0
2016-11-15 14:00:00,109.24,109.59,109.11,109.59,51136.0,99.1783,99.4961,99.0603,99.4961,51136.0
2016-11-15 14:10:00,109.6,109.84,109.5,109.83,46969.0,99.5052,99.7231,99.4144,99.714,46969.0
2016-11-15 14:20:00,109.84,110.31,109.76,109.95,60276.0,99.7231,100.1498,99.6504,99.8229,60276.0
2016-11-15 14:30:00,110.0,110.03,109.86,110.03,62142.0,99.8683,99.8956,99.7412,99.8956,62142.0
2016-11-15 14:40:00,110.03,110.58,110.03,110.25,48008.0,99.8956,100.3949,99.8956,100.0953,48008.0
2016-11-15 14:50:00,110.27,110.7,110.25,110.36,57982.0,100.1135,100.5039,100.0953,100.1952,57982.0
2016-11-15 15:00:00,110.31,110.32,109.84,109.9,53131.0,100.1498,100.1589,99.7231,99.7776,53131.0
2016-11-15 15:10:00,109.91,109.96,109.57,109.57,53859.0,99.7866,99.832,99.4779,99.4779,53859.0
2016-11-15 15:20:00,109.57,109.77,109.54,109.67,72439.0,99.4779,99.6595,99.4507,99.5687,72439.0
2016-11-15 15:30:00,109.68,109.72,109.52,109.69,78654.0,99.5778,99.6141,99.4326,99.5869,78654.0
2016-11-15 15:40:00,109.69,109.69,109.41,109.47,111294.0,99.5869,99.5869,99.3327,99.3872,111294.0
2016-11-15 15:50:00,109.46,109.79,109.39,109.74,204420.0,99.3781,99.6777,99.3145,99.6323,204420.0
2016-11-16 09:30:00,109.75,110.06,109.2,109.6,22664.0,99.6414,99.9228,99.142,99.5052,22664.0
2016-11-16 09:40:00,109.59,109.94,109.27,109.29,13113.0,99.4961,99.8139,99.2056,99.2237,13113.0
2016-11-16 09:50:00,109.32,109.39,109.01,109.06,12820.0,99.251,99.3145,98.9695,99.0149,12820.0
2016-11-16 10:00:00,109.02,109.63,109.02,109.54,22412.0,98.9786,99.5324,98.9786,99.4507,22412.0
2016-11-16 10:10:00,109.58,109.58,109.24,109.31,26204.0,99.487,99.487,99.1783,99.2419,26204.0
2016-11-16 10:20:00,109.28,109.36,109.22,109.25,20777.0,99.2147,99.2873,99.1602,99.1874,20777.0
2016-11-16 10:30:00,109.25,109.78,109.25,109.46,12463.0,99.1874,99.6686,99.1874,99.3781,12463.0
2016-11-16 10:40:00,109.39,109.82,109.28,109.57,20656.0,99.3145,99.7049,99.2147,99.4779,20656.0
2016-11-16 10:50:00,109.52,109.55,109.36,109.49,28395.0,99.4326,99.4598,99.2873,99.4053,28395.0
2016-11-16 11:00:00,109.4,109.59,109.31,109.35,17510.0,99.3236,99.4961,99.2419,99.2782,17510.0
2016-11-16 11:10:00,109.38,109.38,108.85,109.09,28373.0,99.3054,99.3054,98.8243,99.0422,28373.0
2016-11-16 11:20:00,109.04,109.09,108.71,108.96,24983.0,98.9968,99.0422,98.6972,98.9241,24983.0
2016-11-16 11:30:00,109.0,109.05,108.87,108.93,28308.0,98.9604,99.0058,98.8424,98.8969,28308.0
2016-11-16 11:40:00,108.95,109.11,108.87,108.94,26798.0,98.9151,99.0603,98.8424,98.906,26798.0
2016-11-16 11:50:00,108.9,108.98,108.72,108.77,14915.0,98.8697,98.9423,98.7062,98.7516,14915.0
2016-11-16 12:00:00,108.79,108.84,108.67,108.76,17631.0,98.7698,98.8152,98.6608,98.7426,17631.0
2016-11-16 12:10:00,108.78,108.8,108.48,108.48,20707.0,98.7607,98.7789,98.4883,98.4883,20707.0
2016-11-16 12:20:00,108.52,108.67,108.39,108.39,13971.0,98.5247,98.6608,98.4066,98.4066,13971.0
2016-11-16 12:30:00,108.43,108.76,108.38,108.68,19291.0,98.4429,98.7426,98.3976,98.6699,19291.0
2016-11-16 12:40:00,108.63,108.68,108.56,108.57,12128.0,98.6245,98.6699,98.561,98.5701,12128.0
2016-11-16 12:50:00,108.63,108.84,108.61,108.82,33641.0,98.6245,98.8152,98.6064,98.797,33641.0
2016-11-16 13:00:00,108.81,108.97,108.71,108.97,33757.0,98.7879,98.9332,98.6972,98.9332,33757.0
2016-11-16 13:10:00,109.01,109.2,109.0,109.05,11000.0,98.9695,99.142,98.9604,99.0058,11000.0
2016-11-16 13:20:00,109.05,109.05,108.92,109.05,11125.0,99.0058,99.0058,98.8878,99.0058,11125.0
2016-11-16 13:30:00,109.01,109.16,109.01,109.16,10226.0,98.9695,99.1057,98.9695,99.1057,10226.0
2016-11-16 13:40:00,109.17,109.18,109.07,109.14,12182.0,99.1148,99.1239,99.024,99.0876,12182.0
2016-11-16 13:50:00,109.1,109.1,108.98,109.03,16465.0,99.0512,99.0512,98.9423,98.9877,16465.0
2016-11-16 14:00:00,109.02,109.07,108.93,109.06,21911.0,98.9786,99.024,98.8969,99.0149,21911.0
2016-11-16 14:10:00,109.05,109.08,108.89,109.02,14511.0,99.0058,99.0331,98.8606,98.9786,14511.0
2016-11-16 14:20:00,109.0,109.18,108.96,109.09,12766.0,98.9604,99.1239,98.9241,99.0422,12766.0
2016-11-16 14:30:00,109.08,109.18,109.02,109.15,10086.0,99.0331,99.1239,98.9786,99.0966,10086.0
2016-11-16 14:40:00,109.15,109.25,109.13,109.21,14094.0,99.0966,99.1874,99.0785,99.1511,14094.0
2016-11-16 14:50:00,109.2,109.4,109.19,109.31,13900.0,99.142,99.3236,99.1329,99.2419,13900.0
2016-11-16 15:00:00,109.3,109.51,109.29,109.44,19054.0,99.2328,99.4235,99.2237,99.3599,19054.0
2016-11-16 15:10:00,109.46,109.46,109.34,109.44,10936.0,99.3781,99.3781,99.2691,99.3599,10936.0
2016-11-16 15:20:00,109.42,109.42,109.25,109.3,23387.0,99.3418,99.3418,99.1874,99.2328,23387.0
2016-11-16 15:30:00,109.33,109.36,109.25,109.36,25224.0,99.2601,99.2873,99.1874,99.2873,25224.0
2016-11-16 15:40:00,109.35,109.43,109.32,109.36,39531.0,99.2782,99.3508,99.251,99.2873,39531.0
2016-11-16 15:50:00,109.37,109.42,109.26,109.38,70647.0,99.2964,99.3418,99.1965,99.3054,70647.0
2016-11-17 09:30:00,109.32,109.39,108.56,109.28,34367.0,99.251,99.3145,98.561,99.2147,34367.0
2016-11-17 09:40:00,109.37,109.79,109.18,109.71,28239.0,99.2964,99.6777,99.1239,99.6051,28239.0
2016-11-17 09:50:00,109.84,110.15,109.55,110.02,20561.0,99.7231,100.0045,99.4598,99.8865,20561.0
2016-11-17 10:00:00,110.18,110.36,110.0,110.13,48103.0,100.0318,100.1952,99.8683,99.9864,48103.0
2016-11-17 10:10:00,110.15,110.42,110.1,110.4,119012.0,100.0045,100.2497,99.9591,100.2315,119012.0
2016-11-17 10:20:00,110.43,110.53,110.19,110.29,41184.0,100.2587,100.3495,100.0408,100.1316,41184.0
2016-11-17 10:30:00,110.26,110.3,110.17,110.19,15189.0,100.1044,100.1407,100.0227,100.0408,15189.0
2016-11-17 10:40:00,110.21,110.38,110.06,110.13,85757.0,100.059,100.2133,99.9228,99.9864,85757.0
2016-11-17 10:50:00,110.13,110.17,110.05,110.05,57366.0,99.9864,100.0227,99.9137,99.9137,57366.0
2016-11-17 11:00:00,110.04,110.2,110.02,110.14,38641.0,99.9047,100.0499,99.8865,99.9954,38641.0
2016-11-17 11:10:00,110.14,110.4,110.12,110.4,33734.0,99.9954,100.2315,99.9773,100.2315,33734.0
2016-11-17 11:20:00,110.4,110.71,110.37,110.57,50288.0,100.2315,100.5129,100.2043,100.3858,50288.0
2016-11-17 11:30:00,110.53,110.66,110.44,110.61,21647.0,100.3495,100.4676,100.2678,100.4222,21647.0
2016-11-17 11:40:00,110.63,110.73,110.44,110.46,35102.0,100.4403,100.5311,100.2678,100.286,35102.0
2016-11-17 11:50:00,110.49,110.73,110.46,110.69,23907.0,100.3132,100.5311,100.286,100.4948,23907.0
2016-11-17 12:00:00,110.69,111.03,110.68,111.02,49026.0,100.4948,100.8035,100.4857,100.7944,49026.0
2016-11-17 12:10:00,111.03,111.11,111.0,111.08,19354.0,100.8035,100.8761,100.7762,100.8489,19354.0
2016-11-17 12:20:00,111.09,111.29,111.08,111.25,33928.0,100.8579,101.0395,100.8489,101.0032,33928.0
2016-11-17 12:30:00,111.25,111.33,111.18,111.22,23692.0,101.0032,101.0758,100.9397,100.976,23692.0
2016-11-17 12:40:00,111.23,111.23,111.09,111.17,22688.0,100.9851,100.9851,100.8579,100.9306,22688.0
2016-11-17 12:50:00,111.15,111.15,110.92,110.95,35626.0,100.9124,100.9124,100.7036,100.7308,35626.0
2016-11-17 13:00:00,110.92,111.02,110.91,111.01,11175.0,100.7036,100.7944,100.6945,100.7853,11175.0
2016-11-17 13:10:00,111.01,111.01,110.91,111.0,9134.0,100.7853,100.7853,100.6945,100.7762,9134.0
2016-11-17 13:20:00,111.01,111.07,110.94,111.07,13474.0,100.7853,100.8398,100.7218,100.8398,13474.0
2016-11-17 13:30:00,111.07,111.08,110.88,110.88,11105.0,100.8398,100.8489,100.6673,100.6673,11105.0
2016-11-17 13:40:00,110.87,110.89,110.65,110.73,18285.0,100.6582,100.6764,100.4585,100.5311,18285.0
2016-11-17 13:50:00,110.73,110.77,110.54,110.55,19228.0,100.5311,100.5674,100.3586,100.3677,19228.0
2016-11-17 14:00:00,110.55,110.59,110.39,110.39,29045.0,100.3677,100.404,100.2224,100.2224,29045.0
2016-11-17 14:10:00,110.38,110.4,110.23,110.27,43195.0,100.2133,100.2315,100.0772,100.1135,43195.0
2016-11-17 14:20:00,110.28,110.3,110.18,110.22,45708.0,100.1226,100.1407,100.0318,100.0681,45708.0
2016-11-17 14:30:00,110.2,110.33,110.2,110.3,17220.0,100.0499,100.1679,100.0499,100.1407,17220.0
2016-11-17 14:40:00,110.29,110.37,110.29,110.33,19960.0,100.1316,100.2043,100.1316,100.1679,19960.0
2016-11-17 14:50:00,110.34,110.45,110.32,110.4,37598.0,100.177,100.2769,100.1589,100.2315,37598.0
2016-11-17 15:00:00,110.39,110.56,110.37,110.54,36416.0,100.2224,100.3768,100.2043,100.3586,36416.0
2016-11-17 15:10:00,110.55,110.6,110.49,110.58,30189.0,100.3677,100.4131,100.3132,100.3949,30189.0
2016-11-17 15:20:00,110.57,110.61,110.56,110.57,105647.0,100.3858,100.4222,100.3768,100.3858,105647.0
2016-11-17 15:30:00,110.56,110.65,110.54,110.65,59223.0,100.3768,100.4585,100.3586,100.4585,59223.0
2016-11-17 15:40:00,110.65,110.7,110.53,110.61,129861.0,100.4585,100.5039,100.3495,100.4222,129861.0
2016-11-17 15:50:00,110.63,110.72,110.6,110.65,126481.0,100.4403,100.522,100.4131,100.4585,126481.0
2016-11-18 09:30:00,110.57,110.94,110.43,110.94,89122.0,100.3858,100.7218,100.2587,100.7218,89122.0
2016-11-18 09:40:00,110.86,110.89,110.58,110.69,10181.0,100.6491,100.6764,100.3949,100.4948,10181.0
2016-11-18 09:50:00,110.73,110.8,110.34,110.34,15203.0,100.5311,100.5947,100.177,100.177,15203.0
2016-11-18 10:00:00,110.31,110.5,110.21,110.38,64700.0,100.1498,100.3223,100.059,100.2133,64700.0
2016-11-18 10:10:00,110.32,110.6,110.25,110.4,35794.0,100.1589,100.4131,100.0953,100.2315,35794.0
2016-11-18 10:20:00,110.42,110.6,110.4,110.51,18828.0,100.2497,100.4131,100.2315,100.3314,18828.0
2016-11-18 10:30:00,110.55,110.75,110.43,110.73,24283.0,100.3677,100.5493,100.2587,100.5311,24283.0
2016-11-18 10:40:00,110.7,110.88,110.62,110.62,17921.0,100.5039,100.6673,100.4312,100.4312,17921.0
2016-11-18 10:50:00,110.65,110.86,110.46,110.84,18154.0,100.4585,100.6491,100.286,100.631,18154.0
2016-11-18 11:00:00,110.82,110.84,110.61,110.76,33784.0,100.6128,100.631,100.4222,100.5583,33784.0
2016-11-18 11:10:00,110.78,110.92,110.62,110.9,32832.0,100.5765,100.7036,100.4312,100.6854,32832.0
2016-11-18 11:20:00,110.92,110.94,110.8,110.83,17280.0,100.7036,100.7218,100.5947,100.6219,17280.0
2016-11-18 11:30:00,110.88,110.88,110.72,110.76,16291.0,100.6673,100.6673,100.522,100.5583,16291.0
2016-11-18 11:40:00,110.78,110.87,110.76,110.79,11347.0,100.5765,100.6582,100.5583,100.5856,11347.0
2016-11-18 11:50:00,110.78,110.83,110.58,110.6,19268.0,100.5765,100.6219,100.3949,100.4131,19268.0
2016-11-18 12:00:00,110.62,110.69,110.57,110.62,23951.0,100.4312,100.4948,100.3858,100.4312,23951.0
2016-11-18 12:10:00,110.62,110.7,110.61,110.66,13520.0,100.4312,100.5039,100.4222,100.4676,13520.0
2016-11-18 12:20:00,110.66,110.8,110.65,110.74,21846.0,100.4676,100.5947,100.4585,100.5402,21846.0
2016-11-18 12:30:00,110.72,110.84,110.68,110.84,14447.0,100.522,100.631,100.4857,100.631,14447.0
2016-11-18 12:40:00,110.8,110.91,110.75,110.91,15473.0,100.5947,100.6945,100.5493,100.6945,15473.0
2016-11-18 12:50:00,110.91,110.91,110.8,110.88,19467.0,100.6945,100.6945,100.5947,100.6673,19467.0
2016-11-18 13:00:00,110.9,111.05,110.85,111.02,11477.0,100.6854,100.8216,100.6401,100.7944,11477.0
2016-11-18 13:10:00,111.02,111.04,110.92,111.0,23185.0,100.7944,100.8126,100.7036,100.7762,23185.0
2016-11-18 13:20:00,111.02,111.09,110.96,110.98,19539.0,100.7944,100.8579,100.7399,100.7581,19539.0
2016-11-18 13:30:00,110.96,111.14,110.96,111.14,15733.0,100.7399,100.9033,100.7399,100.9033,15733.0
2016-11-18 13:40:00,111.12,111.26,111.08,111.24,18380.0,100.8852,101.0123,100.8489,100.9941,18380.0
2016-11-18 13:50:00,111.27,111.29,111.19,111.22,14478.0,101.0214,101.0395,100.9487,100.976,14478.0
2016-11-18 14:00:00,111.21,111.37,111.21,111.28,57977.0,100.9669,101.1122,100.9669,101.0304,57977.0
2016-11-18 14:10:00,111.28,111.36,111.18,111.23,31831.0,101.0304,101.1031,100.9397,100.9851,31831.0
2016-11-18 14:20:00,111.22,111.3,111.19,111.24,24963.0,100.976,101.0486,100.9487,100.9941,24963.0
2016-11-18 14:30:00,111.23,111.31,111.22,111.24,28945.0,100.9851,101.0577,100.976,100.9941,28945.0
2016-11-18 14:40:00,111.24,111.29,111.22,111.25,16279.0,100.9941,101.0395,100.976,101.0032,16279.0
2016-11-18 14:50:00,111.25,111.25,111.2,111.25,23012.0,101.0032,101.0032,100.9578,101.0032,23012.0
2016-11-18 15:00:00,111.25,111.42,111.25,111.4,51111.0,101.0032,101.1576,101.0032,101.1394,51111.0
2016-11-18 15:10:00,111.39,111.45,111.36,111.39,37381.0,101.1303,101.1848,101.1031,101.1303,37381.0
2016-11-18 15:20:00,111.4,111.45,111.34,111.43,25930.0,101.1394,101.1848,101.0849,101.1666,25930.0
2016-11-18 15:30:00,111.41,111.46,111.34,111.45,25006.0,101.1485,101.1939,101.0849,101.1848,25006.0
2016-11-18 15:40:00,111.45,111.51,111.41,111.48,61015.0,101.1848,101.2393,101.1485,101.212,61015.0
2016-11-18 15:50:00,111.47,111.47,111.27,111.43,117794.0,101.2029,101.2029,101.0214,101.1666,117794.0
2016-11-21 09:30:00,111.43,111.8,111.04,111.77,32307.0,101.1666,101.5025,100.8126,101.4753,32307.0
2016-11-21 09:40:00,111.66,111.87,111.54,111.85,13544.0,101.3754,101.5661,101.2665,101.5479,13544.0
2016-11-21 09:50:00,111.78,111.87,111.6,111.61,14610.0,101.4844,101.5661,101.321,101.33,14610.0
2016-11-21 10:00:00,111.62,111.81,111.58,111.63,11456.0,101.3391,101.5116,101.3028,101.3482,11456.0
2016-11-21 10:10:00,111.64,111.72,111.55,111.56,10937.0,101.3573,101.4299,101.2756,101.2847,10937.0
2016-11-21 10:20:00,111.59,111.77,111.44,111.58,9865.0,101.3119,101.4753,101.1757,101.3028,9865.0
2016-11-21 10:30:00,111.55,111.68,111.51,111.68,52304.0,101.2756,101.3936,101.2393,101.3936,52304.0
2016-11-21 10:40:00,111.69,111.84,111.59,111.84,37731.0,101.4027,101.5389,101.3119,101.5389,37731.0
2016-11-21 10:50:00,111.85,111.96,111.68,111.94,34540.0,101.5479,101.6478,101.3936,101.6297,34540.0
2016-11-21 11:00:00,111.96,112.11,111.96,112.08,25298.0,101.6478,101.784,101.6478,101.7568,25298.0
2016-11-21 11:10:00,112.09,112.09,111.99,112.04,8044.0,101.7658,101.7658,101.675,101.7204,8044.0
2016-11-21 11:20:00,112.01,112.02,111.8,111.84,11082.0,101.6932,101.7023,101.5025,101.5389,11082.0
2016-11-21 11:30:00,111.84,112.0,111.84,111.97,9526.0,101.5389,101.6841,101.5389,101.6569,9526.0
2016-11-21 11:40:00,112.01,112.3,112.0,112.28,13233.0,101.6932,101.9565,101.6841,101.9383,13233.0
2016-11-21 11:50:00,112.28,112.28,112.16,112.25,12801.0,101.9383,101.9383,101.8294,101.9111,12801.0
2016-11-21 12:00:00,112.28,112.35,112.15,112.35,8869.0,101.9383,102.0019,101.8203,102.0019,8869.0
2016-11-21 12:10:00,112.32,112.35,112.23,112.26,12136.0,101.9747,102.0019,101.8929,101.9202,12136.0
2016-11-21 12:20:00,112.27,112.33,112.26,112.31,11754.0,101.9293,101.9837,101.9202,101.9656,11754.0
2016-11-21 12:30:00,112.31,112.37,112.29,112.37,12353.0,101.9656,102.02,101.9474,102.02,12353.0
2016-11-21 12:40:00,112.37,112.47,112.33,112.41,8756.0,102.02,102.1108,101.9837,102.0564,8756.0
2016-11-21 12:50:00,112.42,112.56,112.42,112.5,11494.0,102.0654,102.1925,102.0654,102.1381,11494.0
2016-11-21 13:00:00,112.49,112.55,112.47,112.51,13376.0,102.129,102.1835,102.1108,102.1472,13376.0
2016-11-21 13:10:00,112.51,112.54,112.47,112.5,12238.0,102.1472,102.1744,102.1108,102.1381,12238.0
2016-11-21 13:20:00,112.51,112.51,112.36,112.44,9172.0,102.1472,102.1472,102.011,102.0836,9172.0
2016-11-21 13:30:00,112.45,112.45,112.32,112.35,13848.0,102.0927,102.0927,101.9747,102.0019,13848.0
2016-11-21 13:40:00,112.36,112.44,112.32,112.43,8078.0,102.011,102.0836,101.9747,102.0745,8078.0
2016-11-21 13:50:00,112.4,112.41,112.34,112.39,7396.0,102.0473,102.0564,101.9928,102.0382,7396.0
2016-11-21 14:00:00,112.37,112.43,112.3,112.33,21829.0,102.02,102.0745,101.9565,101.9837,21829.0
2016-11-21 14:10:00,112.31,112.34,112.27,112.34,7102.0,101.9656,101.9928,101.9293,101.9928,7102.0
2016-11-21 14:20:00,112.32,112.33,112.28,112.31,6188.0,101.9747,101.9837,101.9383,101.9656,6188.0
2016-11-21 14:30:00,112.28,112.3,111.98,112.0,29084.0,101.9383,101.9565,101.666,101.6841,29084.0
2016-11-21 14:40:00,111.98,112.0,111.67,111.67,27819.0,101.666,101.6841,101.3845,101.3845,27819.0
2016-11-21 14:50:00,111.68,111.73,111.55,111.55,30489.0,101.3936,101.439,101.2756,101.2756,30489.0
2016-11-21 15:00:00,111.55,111.65,111.53,111.54,67277.0,101.2756,101.3664,101.2574,101.2665,67277.0
2016-11-21 15:10:00,111.54,111.55,111.43,111.49,61251.0,101.2665,101.2756,101.1666,101.2211,61251.0
2016-11-21 15:20:00,111.45,111.46,111.25,111.26,29939.0,101.1848,101.1939,101.0032,101.0123,29939.0
2016-11-21 15:30:00,111.27,111.27,111.21,111.26,75607.0,101.0214,101.0214,100.9669,101.0123,75607.0
2016-11-21 15:40:00,111.25,111.32,111.24,111.31,50986.0,101.0032,101.0668,100.9941,101.0577,50986.0
2016-11-21 15:50:00,111.31,111.51,111.3,111.45,72228.0,101.0577,101.2393,101.0486,101.1848,72228.0
2016-11-22 09:30:00,110.1,110.25,109.2,109.3,116107.0,99.9591,100.0953,99.142,99.2328,116107.0
2016-11-22 09:40:00,109.26,110.0,109.0,109.93,62109.0,99.1965,99.8683,98.9604,99.8048,62109.0
2016-11-22 09:50:00,109.89,110.0,109.46,109.48,50749.0,99.7685,99.8683,99.3781,99.3962,50749.0
2016-11-22 10:00:00,109.48,109.67,109.34,109.44,29358.0,99.3962,99.5687,99.2691,99.3599,29358.0
2016-11-22 10:10:00,109.4,109.57,109.23,109.56,125478.0,99.3236,99.4779,99.1693,99.4689,125478.0
2016-11-22 10:20:00,109.56,109.81,109.53,109.64,39215.0,99.4689,99.6958,99.4416,99.5415,39215.0
2016-11-22 10:30:00,109.62,109.69,109.5,109.57,48670.0,99.5233,99.5869,99.4144,99.4779,48670.0
2016-11-22 10:40:00,109.64,109.69,109.26,109.38,59206.0,99.5415,99.5869,99.1965,99.3054,59206.0
2016-11-22 10:50:00,109.4,109.45,109.25,109.31,41234.0,99.3236,99.369,99.1874,99.2419,41234.0
2016-11-22 11:00:00,109.3,109.86,109.25,109.78,185652.0,99.2328,99.7412,99.1874,99.6686,185652.0
2016-11-22 11:10:00,109.81,109.84,109.24,109.24,67392.0,99.6958,99.7231,99.1783,99.1783,67392.0
2016-11-22 11:20:00,109.21,109.52,109.05,109.21,168607.0,99.1511,99.4326,99.0058,99.1511,168607.0
2016-11-22 11:30:00,109.04,109.08,108.29,108.48,65093.0,98.9968,99.0331,98.3158,98.4883,65093.0
2016-11-22 11:40:00,108.5,108.97,108.5,108.94,81956.0,98.5065,98.9332,98.5065,98.906,81956.0
2016-11-22 11:50:00,108.93,109.06,108.89,109.05,27766.0,98.8969,99.0149,98.8606,99.0058,27766.0
2016-11-22 12:00:00,109.07,109.08,108.83,108.9,46536.0,99.024,99.0331,98.8061,98.8697,46536.0
2016-11-22 12:10:00,108.9,109.15,108.8,109.15,26952.0,98.8697,99.0966,98.7789,99.0966,26952.0
2016-11-22 12:20:00,109.13,109.44,109.12,109.39,36537.0,99.0785,99.3599,99.0694,99.3145,36537.0
2016-11-22 12:30:00,109.43,109.96,109.41,109.96,20456.0,99.3508,99.832,99.3327,99.832,20456.0
2016-11-22 12:40:00,109.97,110.06,109.89,109.91,28655.0,99.8411,99.9228,99.7685,99.7866,28655.0
2016-11-22 12:50:00,109.89,110.25,109.89,110.18,24642.0,99.7685,100.0953,99.7685,100.0318,24642.0
2016-11-22 13:00:00,110.19,110.26,110.11,110.2,47927.0,100.0408,100.1044,99.9682,100.0499,47927.0
2016-11-22 13:10:00,110.2,110.37,110.09,110.34,72052.0,100.0499,100.2043,99.9501,100.177,72052.0
2016-11-22 13:20:00,110.33,110.55,110.3,110.49,27939.0,100.1679,100.3677,100.1407,100.3132,27939.0
2016-11-22 13:30:00,110.51,110.73,110.47,110.58,292240.0,100.3314,100.5311,100.2951,100.3949,292240.0
2016-11-22 13:40:00,110.58,110.63,110.26,110.31,29161.0,100.3949,100.4403,100.1044,100.1498,29161.0
2016-11-22 13:50:00,110.3,110.36,110.09,110.11,20508.0,100.1407,100.1952,99.9501,99.9682,20508.0
2016-11-22 14:00:00,110.13,110.3,110.03,110.03,17030.0,99.9864,100.1407,99.8956,99.8956,17030.0
2016-11-22 14:10:00,110.02,110.15,109.91,110.04,27904.0,99.8865,100.0045,99.7866,99.9047,27904.0
2016-11-22 14:20:00,110.03,110.23,109.98,110.2,14925.0,99.8956,100.0772,99.8502,100.0499,14925.0
2016-11-22 14:30:00,110.18,110.5,110.18,110.49,16893.0,100.0318,100.3223,100.0318,100.3132,16893.0
2016-11-22 14:40:00,110.49,110.64,110.47,110.62,28364.0,100.3132,100.4494,100.2951,100.4312,28364.0
2016-11-22 14:50:00,110.62,110.8,110.58,110.72,26973.0,100.4312,100.5947,100.3949,100.522,26973.0
2016-11-22 15:00:00,110.72,110.79,110.51,110.58,41972.0,100.522,100.5856,100.3314,100.3949,41972.0
2016-11-22 15:10:00,110.59,110.78,110.5,110.77,42745.0,100.404,100.5765,100.3223,100.5674,42745.0
2016-11-22 15:20:00,110.76,110.77,110.63,110.71,39801.0,100.5583,100.5674,100.4403,100.5129,39801.0
2016-11-22 15:30:00,110.73,110.89,110.69,110.82,59671.0,100.5311,100.6764,100.4948,100.6128,59671.0
2016-11-22 15:40:00,110.82,111.01,110.81,111.01,108276.0,100.6128,100.7853,100.6037,100.7853,108276.0
2016-11-22 15:50:00,111.0,111.05,110.69,110.7,203360.0,100.7762,100.8216,100.4948,100.5039,203360.0
2016-11-23 09:30:00,110.18,110.56,110.0,110.56,31005.0,100.0318,100.3768,99.8683,100.3768,31005.0
2016-11-23 09:40:00,110.63,110.84,110.46,110.65,24940.0,100.4403,100.631,100.286,100.4585,24940.0
2016-11-23 09:50:00,110.59,110.62,110.25,110.42,13599.0,100.404,100.4312,100.0953,100.2497,13599.0
2016-11-23 10:00:00,110.28,111.21,110.27,111.17,25181.0,100.1226,100.9669,100.1135,100.9306,25181.0
2016-11-23 10:10:00,111.18,111.5,111.1,111.32,39013.0,100.9397,101.2302,100.867,101.0668,39013.0
2016-11-23 10:20:00,111.31,111.46,110.94,111.01,60363.0,101.0577,101.1939,100.7218,100.7853,60363.0
2016-11-23 10:30:00,111.01,111.05,110.72,110.75,53693.0,100.7853,100.8216,100.522,100.5493,53693.0
2016-11-23 10:40:00,110.77,110.95,110.7,110.71,16780.0,100.5674,100.7308,100.5039,100.5129,16780.0
2016-11-23 10:50:00,110.73,110.73,110.53,110.56,20131.0,100.5311,100.5311,100.3495,100.3768,20131.0
2016-11-23 11:00:00,110.54,110.57,110.45,110.53,35875.0,100.3586,100.3858,100.2769,100.3495,35875.0
2016-11-23 11:10:00,110.53,110.53,110.42,110.47,11089.0,100.3495,100.3495,100.2497,100.2951,11089.0
2016-11-23 11:20:00,110.46,110.48,110.35,110.35,12550.0,100.286,100.3041,100.1861,100.1861,12550.0
2016-11-23 11:30:00,110.34,110.46,110.31,110.46,15828.0,100.177,100.286,100.1498,100.286,15828.0
2016-11-23 11:40:00,110.5,110.61,110.5,110.61,4246.0,100.3223,100.4222,100.3223,100.4222,4246.0
2016-11-23 11:50:00,110.59,110.66,110.55,110.66,11188.0,100.404,100.4676,100.3677,100.4676,11188.0
2016-11-23 12:00:00,110.67,110.85,110.61,110.85,17201.0,100.4766,100.6401,100.4222,100.6401,17201.0
2016-11-23 12:10:00,110.84,111.0,110.74,110.99,26861.0,100.631,100.7762,100.5402,100.7672,26861.0
2016-11-23 12:20:00,111.01,111.21,111.01,111.2,15539.0,100.7853,100.9669,100.7853,100.9578,15539.0
2016-11-23 12:30:00,111.22,111.37,111.17,111.33,18313.0,100.976,101.1122,100.9306,101.0758,18313.0
2016-11-23 12:40:00,111.31,111.44,111.23,111.32,13046.0,101.0577,101.1757,100.9851,101.0668,13046.0
2016-11-23 12:50:00,111.32,111.37,111.24,111.24,11984.0,101.0668,101.1122,100.9941,100.9941,11984.0
2016-11-23 13:00:00,111.23,111.29,111.16,111.22,13347.0,100.9851,101.0395,100.9215,100.976,13347.0
2016-11-23 13:10:00,111.25,111.44,111.25,111.34,13256.0,101.0032,101.1757,101.0032,101.0849,13256.0
2016-11-23 13:20:00,111.35,111.49,111.31,111.42,16511.0,101.094,101.2211,101.0577,101.1576,16511.0
2016-11-23 13:30:00,111.41,111.49,111.35,111.44,14598.0,101.1485,101.2211,101.094,101.1757,14598.0
2016-11-23 13:40:00,111.42,111.51,111.31,111.38,10435.0,101.1576,101.2393,101.0577,101.1212,10435.0
2016-11-23 13:50:00,111.38,111.4,111.27,111.37,12858.0,101.1212,101.1394,101.0214,101.1122,12858.0
2016-11-23 14:00:00,111.34,111.55,111.33,111.54,18322.0,101.0849,101.2756,101.0758,101.2665,18322.0
2016-11-23 14:10:00,111.57,111.85,111.57,111.74,29555.0,101.2937,101.5479,101.2937,101.4481,29555.0
2016-11-23 14:20:00,111.73,111.84,111.59,111.62,19123.0,101.439,101.5389,101.3119,101.3391,19123.0
2016-11-23 14:30:00,111.62,111.66,111.37,111.37,12309.0,101.3391,101.3754,101.1122,101.1122,12309.0
2016-11-23 14:40:00,111.42,111.49,111.37,111.48,10822.0,101.1576,101.2211,101.1122,101.212,10822.0
2016-11-23 14:50:00,111.46,111.49,111.38,111.45,10876.0,101.1939,101.2211,101.1212,101.1848,10876.0
2016-11-23 15:00:00,111.43,111.64,111.43,111.59,10399.0,101.1666,101.3573,101.1666,101.3119,10399.0
2016-11-23 15:10:00,111.59,111.65,111.5,111.57,19553.0,101.3119,101.3664,101.2302,101.2937,19553.0
2016-11-23 15:20:00,111.59,111.64,111.55,111.61,14271.0,101.3119,101.3573,101.2756,101.33,14271.0
2016-11-23 15:30:00,111.6,111.72,111.49,111.61,25731.0,101.321,101.4299,101.2211,101.33,25731.0
2016-11-23 15:40:00,111.59,111.68,111.58,111.64,30561.0,101.3119,101.3936,101.3028,101.3573,30561.0
2016-11-23 15:50:00,111.64,111.81,111.61,111.75,84704.0,101.3573,101.5116,101.33,101.4572,84704.0
2016-11-25 09:30:00,112.45,112.45,111.97,112.08,25951.0,102.0927,102.0927,101.6569,101.7568,25951.0
2016-11-25 09:40:00,112.07,112.21,111.89,112.21,26896.0,101.7477,101.8748,101.5843,101.8748,26896.0
2016-11-25 09:50:00,112.31,112.54,112.12,112.48,20385.0,101.9656,102.1744,101.7931,102.1199,20385.0
2016-11-25 10:00:00,112.47,112.49,112.1,112.23,9968.0,102.1108,102.129,101.7749,101.8929,9968.0
2016-11-25 10:10:00,112.22,112.55,112.21,112.4,12569.0,101.8839,102.1835,101.8748,102.0473,12569.0
2016-11-25 10:20:00,112.39,112.58,112.39,112.48,5661.0,102.0382,102.2107,102.0382,102.1199,5661.0
2016-11-25 10:30:00,112.44,112.65,112.32,112.61,11100.0,102.0836,102.2743,101.9747,102.2379,11100.0
2016-11-25 10:40:00,112.55,112.94,112.55,112.94,22497.0,102.1835,102.5375,102.1835,102.5375,22497.0
2016-11-25 10:50:00,112.91,113.1,112.85,113.01,19452.0,102.5103,102.6828,102.4558,102.6011,19452.0
2016-11-25 11:00:00,113.0,113.06,112.83,112.91,32026.0,102.592,102.6465,102.4377,102.5103,32026.0
2016-11-25 11:10:00,112.91,112.92,112.64,112.64,14333.0,102.5103,102.5194,102.2652,102.2652,14333.0
2016-11-25 11:20:00,112.6,112.79,112.6,112.75,9449.0,102.2289,102.4014,102.2289,102.365,9449.0
2016-11-25 11:30:00,112.73,112.9,112.67,112.84,21229.0,102.3469,102.5012,102.2924,102.4468,21229.0
2016-11-25 11:40:00,112.85,113.0,112.85,112.9,10012.0,102.4558,102.592,102.4558,102.5012,10012.0
2016-11-25 11:50:00,112.88,112.92,112.76,112.8,16426.0,102.4831,102.5194,102.3741,102.4104,16426.0
2016-11-25 12:00:00,112.81,112.9,112.81,112.84,9505.0,102.4195,102.5012,102.4195,102.4468,9505.0
2016-11-25 12:10:00,112.86,112.94,112.79,112.8,17521.0,102.4649,102.5375,102.4014,102.4104,17521.0
2016-11-25 12:20:00,112.81,112.92,112.8,112.85,14230.0,102.4195,102.5194,102.4104,102.4558,14230.0
2016-11-25 12:30:00,112.85,112.92,112.84,112.84,18061.0,102.4558,102.5194,102.4468,102.4468,18061.0
2016-11-25 12:40:00,112.83,112.94,112.79,112.8,29585.0,102.4377,102.5375,102.4014,102.4104,29585.0
2016-11-25 12:50:00,112.8,112.87,112.66,112.84,54278.0,102.4104,102.474,102.2833,102.4468,54278.0
2016-11-28 09:30:00,112.5,112.81,112.5,112.74,30644.0,102.1381,102.4195,102.1381,102.356,30644.0
2016-11-28 09:40:00,112.75,112.82,112.57,112.65,31481.0,102.365,102.4286,102.2016,102.2743,31481.0
2016-11-28 09:50:00,112.71,112.78,112.5,112.69,27820.0,102.3287,102.3923,102.1381,102.3106,27820.0
2016-11-28 10:00:00,112.75,112.79,112.54,112.72,37330.0,102.365,102.4014,102.1744,102.3378,37330.0
2016-11-28 10:10:00,112.71,112.81,112.58,112.69,44227.0,102.3287,102.4195,102.2107,102.3106,44227.0
2016-11-28 10:20:00,112.67,112.81,112.55,112.62,19780.0,102.2924,102.4195,102.1835,102.247,19780.0
2016-11-28 10:30:00,112.62,112.76,112.6,112.71,26737.0,102.247,102.3741,102.2289,102.3287,26737.0
2016-11-28 10:40:00,112.73,112.77,112.58,112.77,7126.0,102.3469,102.3832,102.2107,102.3832,7126.0
2016-11-28 10:50:00,112.75,112.75,112.61,112.66,25300.0,102.365,102.365,102.2379,102.2833,25300.0
2016-11-28 11:00:00,112.68,112.98,112.65,112.91,56752.0,102.3015,102.5739,102.2743,102.5103,56752.0
2016-11-28 11:10:00,112.9,113.16,112.8,113.14,17501.0,102.5012,102.7373,102.4104,102.7191,17501.0
2016-11-28 11:20:00,113.13,113.26,112.94,112.94,20780.0,102.71,102.8281,102.5375,102.5375,20780.0
2016-11-28 11:30:00,112.98,113.13,112.98,113.05,17586.0,102.5739,102.71,102.5739,102.6374,17586.0
2016-11-28 11:40:00,113.05,113.11,113.01,113.01,28523.0,102.6374,102.6919,102.6011,102.6011,28523.0
2016-11-28 11:50:00,113.02,113.12,113.02,113.06,15845.0,102.6102,102.701,102.6102,102.6465,15845.0
2016-11-28 12:00:00,113.11,113.26,113.04,113.26,11998.0,102.6919,102.8281,102.6283,102.8281,11998.0
2016-11-28 12:10:00,113.25,113.31,113.15,113.19,32680.0,102.819,102.8735,102.7282,102.7645,32680.0
2016-11-28 12:20:00,113.18,113.18,113.0,113.15,17096.0,102.7554,102.7554,102.592,102.7282,17096.0
2016-11-28 12:30:00,113.15,113.46,113.14,113.36,20922.0,102.7282,103.0097,102.7191,102.9189,20922.0
2016-11-28 12:40:00,113.34,113.35,113.22,113.35,7977.0,102.9007,102.9098,102.7918,102.9098,7977.0
2016-11-28 12:50:00,113.33,113.36,113.23,113.32,11305.0,102.8916,102.9189,102.8008,102.8825,11305.0
2016-11-28 13:00:00,113.31,113.34,113.21,113.22,5534.0,102.8735,102.9007,102.7827,102.7918,5534.0
2016-11-28 13:10:00,113.2,113.34,113.18,113.32,6508.0,102.7736,102.9007,102.7554,102.8825,6508.0
2016-11-28 13:20:00,113.35,113.37,113.15,113.22,7247.0,102.9098,102.9279,102.7282,102.7918,7247.0
2016-11-28 13:30:00,113.22,113.25,113.03,113.05,12456.0,102.7918,102.819,102.6193,102.6374,12456.0
2016-11-28 13:40:00,113.06,113.1,113.0,113.1,22141.0,102.6465,102.6828,102.592,102.6828,22141.0
2016-11-28 13:50:00,113.1,113.12,113.03,113.04,6266.0,102.6828,102.701,102.6193,102.6283,6266.0
2016-11-28 14:00:00,113.05,113.12,113.01,113.01,12454.0,102.6374,102.701,102.6011,102.6011,12454.0
2016-11-28 14:10:00,113.02,113.07,113.01,113.04,18335.0,102.6102,102.6556,102.6011,102.6283,18335.0
2016-11-28 14:20:00,113.04,113.07,112.97,112.97,11775.0,102.6283,102.6556,102.5648,102.5648,11775.0
2016-11-28 14:30:00,112.97,113.01,112.91,112.95,10009.0,102.5648,102.6011,102.5103,102.5466,10009.0
2016-11-28 14:40:00,112.92,113.15,112.91,113.1,16472.0,102.5194,102.7282,102.5103,102.6828,16472.0
2016-11-28 14:50:00,113.08,113.13,113.05,113.07,19887.0,102.6647,102.71,102.6374,102.6556,19887.0
2016-11-28 15:00:00,113.07,113.08,113.01,113.07,47857.0,102.6556,102.6647,102.6011,102.6556,47857.0
2016-11-28 15:10:00,113.07,113.12,112.98,113.1,47856.0,102.6556,102.701,102.5739,102.6828,47856.0
2016-11-28 15:20:00,113.08,113.08,112.83,112.83,26482.0,102.6647,102.6647,102.4377,102.4377,26482.0
2016-11-28 15:30:00,112.85,113.02,112.84,112.91,36565.0,102.4558,102.6102,102.4468,102.5103,36565.0
2016-11-28 15:40:00,112.9,112.97,112.9,112.92,66897.0,102.5012,102.5648,102.5012,102.5194,66897.0
2016-11-28 15:50:00,112.92,113.05,112.92,112.98,147257.0,102.5194,102.6374,102.5194,102.5739,147257.0
2016-11-29 09:30:00,114.18,117.91,113.74,116.17,127899.0,103.6633,107.0498,103.2639,105.47,127899.0
2016-11-29 09:40:00,116.2,116.84,115.8,115.8,97219.0,105.4973,106.0783,105.1341,105.1341,97219.0
2016-11-29 09:50:00,115.8,116.25,115.57,116.21,47164.0,105.1341,105.5427,104.9253,105.5064,47164.0
2016-11-29 10:00:00,116.16,116.33,115.9,116.29,68108.0,105.461,105.6153,105.2249,105.579,68108.0
2016-11-29 10:10:00,116.23,116.36,115.84,116.17,32198.0,105.5245,105.6425,105.1704,105.47,32198.0
2016-11-29 10:20:00,116.17,116.35,115.95,115.98,110826.0,105.47,105.6335,105.2703,105.2975,110826.0
2016-11-29 10:30:00,116.02,116.21,115.88,116.11,68453.0,105.3339,105.5064,105.2068,105.4156,68453.0
2016-11-29 10:40:00,116.1,116.14,115.64,115.84,40268.0,105.4065,105.4428,104.9889,105.1704,40268.0
2016-11-29 10:50:00,115.82,115.89,115.61,115.89,28695.0,105.1523,105.2158,104.9616,105.2158,28695.0
2016-11-29 11:00:00,115.89,115.89,115.61,115.86,19754.0,105.2158,105.2158,104.9616,105.1886,19754.0
2016-11-29 11:10:00,115.84,115.84,115.68,115.68,21721.0,105.1704,105.1704,105.0252,105.0252,21721.0
2016-11-29 11:20:00,115.7,115.72,115.5,115.69,33482.0,105.0433,105.0615,104.8618,105.0343,33482.0
2016-11-29 11:30:00,115.65,115.87,115.63,115.79,48836.0,104.9979,105.1977,104.9798,105.125,48836.0
2016-11-29 11:40:00,115.79,115.94,115.61,115.71,22143.0,105.125,105.2612,104.9616,105.0524,22143.0
2016-11-29 11:50:00,115.71,115.78,115.61,115.63,12043.0,105.0524,105.116,104.9616,104.9798,12043.0
2016-11-29 12:00:00,115.62,115.67,115.44,115.62,13262.0,104.9707,105.0161,104.8073,104.9707,13262.0
2016-11-29 12:10:00,115.62,115.73,115.49,115.58,32713.0,104.9707,105.0706,104.8527,104.9344,32713.0
2016-11-29 12:20:00,115.59,115.61,115.49,115.53,16439.0,104.9435,104.9616,104.8527,104.889,16439.0
2016-11-29 12:30:00,115.56,115.58,115.48,115.55,8692.0,104.9162,104.9344,104.8436,104.9072,8692.0
2016-11-29 12:40:00,115.53,115.6,115.45,115.59,11434.0,104.889,104.9525,104.8164,104.9435,11434.0
2016-11-29 12:50:00,115.59,115.76,115.55,115.76,30584.0,104.9435,105.0978,104.9072,105.0978,30584.0
2016-11-29 13:00:00,115.76,115.85,115.71,115.78,13686.0,105.0978,105.1795,105.0524,105.116,13686.0
2016-11-29 13:10:00,115.76,115.99,115.75,115.99,18715.0,105.0978,105.3066,105.0887,105.3066,18715.0
2016-11-29 13:20:00,116.0,116.1,115.96,116.09,23289.0,105.3157,105.4065,105.2794,105.3974,23289.0
2016-11-29 13:30:00,116.08,116.08,115.79,115.84,36982.0,105.3883,105.3883,105.125,105.1704,36982.0
2016-11-29 13:40:00,115.84,115.95,115.8,115.87,30647.0,105.1704,105.2703,105.1341,105.1977,30647.0
2016-11-29 13:50:00,115.87,116.05,115.86,115.96,17510.0,105.1977,105.3611,105.1886,105.2794,17510.0
2016-11-29 14:00:00,115.98,116.0,115.85,115.88,21427.0,105.2975,105.3157,105.1795,105.2068,21427.0
2016-11-29 14:10:00,115.88,115.96,115.79,115.79,12762.0,105.2068,105.2794,105.125,105.125,12762.0
2016-11-29 14:20:00,115.8,115.9,115.76,115.82,23028.0,105.1341,105.2249,105.0978,105.1523,23028.0
2016-11-29 14:30:00,115.83,115.85,115.78,115.83,16572.0,105.1614,105.1795,105.116,105.1614,16572.0
2016-11-29 14:40:00,115.85,115.92,115.85,115.91,15171.0,105.1795,105.2431,105.1795,105.234,15171.0
2016-11-29 14:50:00,115.91,115.92,115.72,115.75,19663.0,105.234,105.2431,105.0615,105.0887,19663.0
2016-11-29 15:00:00,115.72,115.72,115.5,115.54,18367.0,105.0615,105.0615,104.8618,104.8981,18367.0
2016-11-29 15:10:00,115.53,115.56,115.44,115.47,27036.0,104.889,104.9162,104.8073,104.8345,27036.0
2016-11-29 15:20:00,115.45,115.56,115.42,115.51,24235.0,104.8164,104.9162,104.7891,104.8708,24235.0
2016-11-29 15:30:00,115.5,115.51,115.34,115.34,36195.0,104.8618,104.8708,104.7165,104.7165,36195.0
2016-11-29 15:40:00,115.34,115.37,115.26,115.32,44182.0,104.7165,104.7437,104.6439,104.6983,44182.0
2016-11-29 15:50:00,115.33,115.53,115.31,115.45,141181.0,104.7074,104.889,104.6893,104.8164,141181.0
2016-11-30 09:30:00,115.13,115.55,114.53,114.6,38185.0,104.5258,104.9072,103.9811,104.0447,38185.0
2016-11-30 09:40:00,114.64,114.91,114.05,114.15,19177.0,104.081,104.3261,103.5453,103.6361,19177.0
2016-11-30 09:50:00,114.13,114.16,113.99,114.11,15061.0,103.6179,103.6452,103.4908,103.5998,15061.0
2016-11-30 10:00:00,114.13,114.62,114.06,114.46,30671.0,103.6179,104.0628,103.5544,103.9175,30671.0
2016-11-30 10:10:00,114.48,114.58,114.38,114.4,30223.0,103.9357,104.0265,103.8449,103.8631,30223.0
2016-11-30 10:20:00,114.46,114.81,114.39,114.81,16654.0,103.9175,104.2353,103.854,104.2353,16654.0
2016-11-30 10:30:00,114.86,115.0,114.8,114.83,12314.0,104.2807,104.4078,104.2262,104.2535,12314.0
2016-11-30 10:40:00,114.83,114.89,114.64,114.83,14363.0,104.2535,104.3079,104.081,104.2535,14363.0
2016-11-30 10:50:00,114.89,115.1,114.86,115.03,5949.0,104.3079,104.4986,104.2807,104.435,5949.0
2016-11-30 11:00:00,115.02,115.03,114.88,114.94,22278.0,104.426,104.435,104.2989,104.3533,22278.0
2016-11-30 11:10:00,114.96,115.0,114.82,114.95,13886.0,104.3715,104.4078,104.2444,104.3624,13886.0
2016-11-30 11:20:00,114.95,114.96,114.72,114.82,20172.0,104.3624,104.3715,104.1536,104.2444,20172.0
2016-11-30 11:30:00,114.87,115.03,114.84,114.94,21700.0,104.2898,104.435,104.2625,104.3533,21700.0
2016-11-30 11:40:00,114.93,115.0,114.82,115.0,8435.0,104.3443,104.4078,104.2444,104.4078,8435.0
2016-11-30 11:50:00,115.0,115.06,114.94,114.98,12380.0,104.4078,104.4623,104.3533,104.3897,12380.0
2016-11-30 12:00:00,114.99,115.0,114.88,114.92,11469.0,104.3987,104.4078,104.2989,104.3352,11469.0
2016-11-30 12:10:00,114.91,115.02,114.87,115.0,12062.0,104.3261,104.426,104.2898,104.4078,12062.0
2016-11-30 12:20:00,114.99,115.01,114.81,114.85,12699.0,104.3987,104.4169,104.2353,104.2716,12699.0
2016-11-30 12:30:00,114.87,114.98,114.85,114.93,20847.0,104.2898,104.3897,104.2716,104.3443,20847.0
2016-11-30 12:40:00,114.93,115.02,114.91,115.0,18096.0,104.3443,104.426,104.3261,104.4078,18096.0
2016-11-30 12:50:00,114.99,115.01,114.91,114.96,16682.0,104.3987,104.4169,104.3261,104.3715,16682.0
2016-11-30 13:00:00,114.97,115.0,114.86,114.97,15081.0,104.3806,104.4078,104.2807,104.3806,15081.0
2016-11-30 13:10:00,114.97,115.09,114.93,115.09,12424.0,104.3806,104.4895,104.3443,104.4895,12424.0
2016-11-30 13:20:00,115.06,115.06,114.98,115.02,10876.0,104.4623,104.4623,104.3897,104.426,10876.0
2016-11-30 13:30:00,115.03,115.04,114.84,114.87,35292.0,104.435,104.4441,104.2625,104.2898,35292.0
2016-11-30 13:40:00,114.88,114.93,114.71,114.9,20896.0,104.2989,104.3443,104.1445,104.317,20896.0
2016-11-30 13:50:00,114.85,114.91,114.83,114.87,12882.0,104.2716,104.3261,104.2535,104.2898,12882.0
2016-11-30 14:00:00,114.88,114.88,114.47,114.52,72409.0,104.2989,104.2989,103.9266,103.972,72409.0
2016-11-30 14:10:00,114.5,114.5,114.16,114.16,23759.0,103.9539,103.9539,103.6452,103.6452,23759.0
2016-11-30 14:20:00,114.13,114.2,114.03,114.08,52628.0,103.6179,103.6815,103.5272,103.5725,52628.0
2016-11-30 14:30:00,114.08,114.11,113.89,113.99,37914.0,103.5725,103.5998,103.4,103.4908,37914.0
2016-11-30 14:40:00,113.97,114.04,113.82,113.88,31616.0,103.4727,103.5362,103.3365,103.391,31616.0
2016-11-30 14:50:00,113.89,114.0,113.87,113.89,22409.0,103.4,103.4999,103.3819,103.4,22409.0
2016-11-30 15:00:00,113.88,113.97,113.86,113.95,23384.0,103.391,103.4727,103.3728,103.4545,23384.0
2016-11-30 15:10:00,113.96,114.06,113.87,113.87,31790.0,103.4636,103.5544,103.3819,103.3819,31790.0
2016-11-30 15:20:00,113.88,114.13,113.88,114.1,35838.0,103.391,103.6179,103.391,103.5907,35838.0
2016-11-30 15:30:00,114.08,114.09,113.91,114.05,36556.0,103.5725,103.5816,103.4182,103.5453,36556.0
2016-11-30 15:40:00,114.06,114.1,113.8,113.95,53230.0,103.5544,103.5907,103.3183,103.4545,53230.0
2016-11-30 15:50:00,113.94,113.94,113.7,113.7,165137.0,103.4454,103.4454,103.2275,103.2275,165137.0
2016-12-01 09:30:00,113.36,114.02,113.05,113.65,28922.0,102.9189,103.5181,102.6374,103.1822,28922.0
2016-12-01 09:40:00,113.53,113.92,113.46,113.88,12968.0,103.0732,103.4273,103.0097,103.391,12968.0
2016-12-01 09:50:00,113.89,114.07,113.55,113.97,12306.0,103.4,103.5635,103.0914,103.4727,12306.0
2016-12-01 10:00:00,113.8,113.82,113.0,113.0,41889.0,103.3183,103.3365,102.592,102.592,41889.0
2016-12-01 10:10:00,112.96,113.01,112.39,112.66,36500.0,102.5557,102.6011,102.0382,102.2833,36500.0
2016-12-01 10:20:00,112.6,112.7,112.45,112.69,11269.0,102.2289,102.3197,102.0927,102.3106,11269.0
2016-12-01 10:30:00,112.64,112.94,112.5,112.57,16948.0,102.2652,102.5375,102.1381,102.2016,16948.0
2016-12-01 10:40:00,112.55,112.64,112.33,112.38,11357.0,102.1835,102.2652,101.9837,102.0291,11357.0
2016-12-01 10:50:00,112.31,112.39,112.12,112.31,22519.0,101.9656,102.0382,101.7931,101.9656,22519.0
2016-12-01 11:00:00,112.28,112.38,112.2,112.25,23975.0,101.9383,102.0291,101.8657,101.9111,23975.0
2016-12-01 11:10:00,112.28,112.36,111.95,112.02,40438.0,101.9383,102.011,101.6387,101.7023,40438.0
2016-12-01 11:20:00,112.05,112.22,112.01,112.06,15712.0,101.7295,101.8839,101.6932,101.7386,15712.0
2016-12-01 11:30:00,112.07,112.19,111.9,111.94,11612.0,101.7477,101.8566,101.5933,101.6297,11612.0
2016-12-01 11:40:00,111.92,111.97,111.87,111.87,15710.0,101.6115,101.6569,101.5661,101.5661,15710.0
2016-12-01 11:50:00,111.92,111.94,111.84,111.94,8819.0,101.6115,101.6297,101.5389,101.6297,8819.0
2016-12-01 12:00:00,111.96,111.96,111.7,111.73,18886.0,101.6478,101.6478,101.4118,101.439,18886.0
2016-12-01 12:10:00,111.73,111.79,111.68,111.68,23429.0,101.439,101.4935,101.3936,101.3936,23429.0
2016-12-01 12:20:00,111.7,111.72,111.53,111.53,17129.0,101.4118,101.4299,101.2574,101.2574,17129.0
2016-12-01 12:30:00,111.56,111.64,111.5,111.54,12289.0,101.2847,101.3573,101.2302,101.2665,12289.0
2016-12-01 12:40:00,111.55,111.56,111.45,111.46,16104.0,101.2756,101.2847,101.1848,101.1939,16104.0
2016-12-01 12:50:00,111.47,111.53,111.41,111.41,13291.0,101.2029,101.2574,101.1485,101.1485,13291.0
2016-12-01 13:00:00,111.44,111.51,111.14,111.15,12739.0,101.1757,101.2393,100.9033,100.9124,12739.0
2016-12-01 13:10:00,111.15,111.19,110.97,111.01,29804.0,100.9124,100.9487,100.749,100.7853,29804.0
2016-12-01 13:20:00,111.05,111.06,110.91,110.99,13344.0,100.8216,100.8307,100.6945,100.7672,13344.0
2016-12-01 13:30:00,110.97,111.25,110.97,111.25,14186.0,100.749,101.0032,100.749,101.0032,14186.0
2016-12-01 13:40:00,111.29,111.34,111.26,111.27,11974.0,101.0395,101.0849,101.0123,101.0214,11974.0
2016-12-01 13:50:00,111.26,111.33,111.16,111.16,12099.0,101.0123,101.0758,100.9215,100.9215,12099.0
2016-12-01 14:00:00,111.18,111.32,111.16,111.29,19669.0,100.9397,101.0668,100.9215,101.0395,19669.0
2016-12-01 14:10:00,111.29,111.63,111.29,111.6,15714.0,101.0395,101.3482,101.0395,101.321,15714.0
2016-12-01 14:20:00,111.61,111.61,111.47,111.48,13997.0,101.33,101.33,101.2029,101.212,13997.0
2016-12-01 14:30:00,111.49,111.71,111.47,111.67,19822.0,101.2211,101.4208,101.2029,101.3845,19822.0
2016-12-01 14:40:00,111.67,111.83,111.67,111.83,15289.0,101.3845,101.5298,101.3845,101.5298,15289.0
2016-12-01 14:50:00,111.84,111.89,111.8,111.81,14540.0,101.5389,101.5843,101.5025,101.5116,14540.0
2016-12-01 15:00:00,111.79,111.88,111.71,111.71,19556.0,101.4935,101.5752,101.4208,101.4208,19556.0
2016-12-01 15:10:00,111.7,111.88,111.7,111.72,27092.0,101.4118,101.5752,101.4118,101.4299,27092.0
2016-12-01 15:20:00,111.73,111.74,111.62,111.71,24751.0,101.439,101.4481,101.3391,101.4208,24751.0
2016-12-01 15:30:00,111.7,111.74,111.62,111.62,48849.0,101.4118,101.4481,101.3391,101.3391,48849.0
2016-12-01 15:40:00,111.63,111.67,111.49,111.53,67548.0,101.3482,101.3845,101.2211,101.2574,67548.0
2016-12-01 15:50:00,111.53,111.84,111.53,111.8,94658.0,101.2574,101.5389,101.2574,101.5025,94658.0
2016-12-02 09:30:00,112.2,112.86,112.05,112.83,44677.0,101.8657,102.4649,101.7295,102.4377,44677.0
2016-12-02 09:40:00,112.86,113.03,112.61,112.66,16113.0,102.4649,102.6193,102.2379,102.2833,16113.0
2016-12-02 09:50:00,112.59,112.7,112.44,112.66,26318.0,102.2198,102.3197,102.0836,102.2833,26318.0
2016-12-02 10:00:00,112.61,112.91,112.59,112.85,28514.0,102.2379,102.5103,102.2198,102.4558,28514.0
2016-12-02 10:10:00,112.97,113.0,112.76,112.99,34618.0,102.5648,102.592,102.3741,102.5829,34618.0
2016-12-02 10:20:00,112.98,113.1,112.88,112.99,12540.0,102.5739,102.6828,102.4831,102.5829,12540.0
2016-12-02 10:30:00,112.99,113.01,112.75,112.93,13101.0,102.5829,102.6011,102.365,102.5285,13101.0
2016-12-02 10:40:00,112.96,113.05,112.89,112.95,12431.0,102.5557,102.6374,102.4922,102.5466,12431.0
2016-12-02 10:50:00,113.0,113.11,112.87,113.02,11827.0,102.592,102.6919,102.474,102.6102,11827.0
2016-12-02 11:00:00,113.02,113.02,112.77,112.85,20496.0,102.6102,102.6102,102.3832,102.4558,20496.0
2016-12-02 11:10:00,112.88,113.0,112.86,112.96,10470.0,102.4831,102.592,102.4649,102.5557,10470.0
2016-12-02 11:20:00,113.0,113.02,112.85,113.0,13401.0,102.592,102.6102,102.4558,102.592,13401.0
2016-12-02 11:30:00,112.95,113.0,112.87,112.9,12903.0,102.5466,102.592,102.474,102.5012,12903.0
2016-12-02 11:40:00,112.88,112.95,112.72,112.74,24777.0,102.4831,102.5466,102.3378,102.356,24777.0
2016-12-02 11:50:00,112.71,112.73,112.5,112.55,22929.0,102.3287,102.3469,102.1381,102.1835,22929.0
2016-12-02 12:00:00,112.57,112.66,112.45,112.54,22990.0,102.2016,102.2833,102.0927,102.1744,22990.0
2016-12-02 12:10:00,112.55,112.55,112.41,112.43,14496.0,102.1835,102.1835,102.0564,102.0745,14496.0
2016-12-02 12:20:00,112.44,112.54,112.43,112.48,15750.0,102.0836,102.1744,102.0745,102.1199,15750.0
2016-12-02 12:30:00,112.46,112.47,112.33,112.37,11388.0,102.1018,102.1108,101.9837,102.02,11388.0
2016-12-02 12:40:00,112.38,112.45,112.34,112.4,10636.0,102.0291,102.0927,101.9928,102.0473,10636.0
2016-12-02 12:50:00,112.4,112.44,112.33,112.43,12016.0,102.0473,102.0836,101.9837,102.0745,12016.0
2016-12-02 13:00:00,112.43,112.43,112.26,112.26,13875.0,102.0745,102.0745,101.9202,101.9202,13875.0
2016-12-02 13:10:00,112.28,112.33,112.06,112.22,16570.0,101.9383,101.9837,101.7386,101.8839,16570.0
2016-12-02 13:20:00,112.2,112.26,112.06,112.09,13270.0,101.8657,101.9202,101.7386,101.7658,13270.0
2016-12-02 13:30:00,112.1,112.21,112.1,112.17,9734.0,101.7749,101.8748,101.7749,101.8385,9734.0
2016-12-02 13:40:00,112.15,112.25,112.15,112.17,12426.0,101.8203,101.9111,101.8203,101.8385,12426.0
2016-12-02 13:50:00,112.16,112.2,112.07,112.09,15362.0,101.8294,101.8657,101.7477,101.7658,15362.0
2016-12-02 14:00:00,112.1,112.15,112.08,112.08,16718.0,101.7749,101.8203,101.7568,101.7568,16718.0
2016-12-02 14:10:00,112.08,112.12,112.06,112.07,15259.0,101.7568,101.7931,101.7386,101.7477,15259.0
2016-12-02 14:20:00,112.09,112.12,112.01,112.08,16042.0,101.7658,101.7931,101.6932,101.7568,16042.0
2016-12-02 14:30:00,112.1,112.11,111.93,111.96,16320.0,101.7749,101.784,101.6206,101.6478,16320.0
2016-12-02 14:40:00,111.95,111.97,111.85,111.87,24071.0,101.6387,101.6569,101.5479,101.5661,24071.0
2016-12-02 14:50:00,111.88,111.91,111.84,111.87,17980.0,101.5752,101.6024,101.5389,101.5661,17980.0
2016-12-02 15:00:00,111.88,112.02,111.88,112.0,29606.0,101.5752,101.7023,101.5752,101.6841,29606.0
2016-12-02 15:10:00,111.99,112.06,111.98,112.01,23948.0,101.675,101.7386,101.666,101.6932,23948.0
2016-12-02 15:20:00,112.01,112.1,111.96,112.1,38241.0,101.6932,101.7749,101.6478,101.7749,38241.0
2016-12-02 15:30:00,112.09,112.18,112.03,112.08,37777.0,101.7658,101.8475,101.7114,101.7568,37777.0
2016-12-02 15:40:00,112.07,112.09,112.0,112.06,40411.0,101.7477,101.7658,101.6841,101.7386,40411.0
2016-12-02 15:50:00,112.07,112.17,112.02,112.11,102470.0,101.7477,101.8385,101.7023,101.784,102470.0
2016-12-05 09:30:00,112.57,112.69,112.23,112.31,21236.0,102.2016,102.3106,101.8929,101.9656,21236.0
2016-12-05 09:40:00,112.33,112.44,112.1,112.27,19411.0,101.9837,102.0836,101.7749,101.9293,19411.0
2016-12-05 09:50:00,112.28,112.28,111.88,111.88,12202.0,101.9383,101.9383,101.5752,101.5752,12202.0
2016-12-05 10:00:00,111.97,112.27,111.9,112.02,21912.0,101.6569,101.9293,101.5933,101.7023,21912.0
2016-12-05 10:10:00,111.99,112.23,111.95,112.05,10514.0,101.675,101.8929,101.6387,101.7295,10514.0
2016-12-05 10:20:00,111.99,112.12,111.91,111.95,7981.0,101.675,101.7931,101.6024,101.6387,7981.0
2016-12-05 10:30:00,111.98,112.07,111.92,112.05,8576.0,101.666,101.7477,101.6115,101.7295,8576.0
2016-12-05 10:40:00,112.06,112.1,111.95,112.1,9280.0,101.7386,101.7749,101.6387,101.7749,9280.0
2016-12-05 10:50:00,112.1,112.13,111.89,111.96,11420.0,101.7749,101.8022,101.5843,101.6478,11420.0
2016-12-05 11:00:00,111.95,111.95,111.62,111.79,30043.0,101.6387,101.6387,101.3391,101.4935,30043.0
2016-12-05 11:10:00,111.78,111.79,111.66,111.68,8570.0,101.4844,101.4935,101.3754,101.3936,8570.0
2016-12-05 11:20:00,111.68,111.78,111.57,111.74,13269.0,101.3936,101.4844,101.2937,101.4481,13269.0
2016-12-05 11:30:00,111.8,111.88,111.67,111.74,12997.0,101.5025,101.5752,101.3845,101.4481,12997.0
2016-12-05 11:40:00,111.73,111.79,111.62,111.71,8028.0,101.439,101.4935,101.3391,101.4208,8028.0
2016-12-05 11:50:00,111.72,111.92,111.7,111.91,12308.0,101.4299,101.6115,101.4118,101.6024,12308.0
2016-12-05 12:00:00,111.92,111.93,111.66,111.77,13807.0,101.6115,101.6206,101.3754,101.4753,13807.0
2016-12-05 12:10:00,111.77,111.95,111.77,111.87,5078.0,101.4753,101.6387,101.4753,101.5661,5078.0
2016-12-05 12:20:00,111.87,111.95,111.73,111.95,17353.0,101.5661,101.6387,101.439,101.6387,17353.0
2016-12-05 12:30:00,111.94,112.0,111.83,111.9,8676.0,101.6297,101.6841,101.5298,101.5933,8676.0
2016-12-05 12:40:00,111.9,112.03,111.9,112.03,4602.0,101.5933,101.7114,101.5933,101.7114,4602.0
2016-12-05 12:50:00,112.0,112.05,111.96,112.05,24127.0,101.6841,101.7295,101.6478,101.7295,24127.0
2016-12-05 13:00:00,112.06,112.07,111.91,111.97,13833.0,101.7386,101.7477,101.6024,101.6569,13833.0
2016-12-05 13:10:00,111.98,112.0,111.9,111.95,8325.0,101.666,101.6841,101.5933,101.6387,8325.0
2016-12-05 13:20:00,111.95,111.97,111.78,111.83,6841.0,101.6387,101.6569,101.4844,101.5298,6841.0
2016-12-05 13:30:00,111.87,111.89,111.78,111.8,7171.0,101.5661,101.5843,101.4844,101.5025,7171.0
2016-12-05 13:40:00,111.8,111.96,111.8,111.91,6427.0,101.5025,101.6478,101.5025,101.6024,6427.0
2016-12-05 13:50:00,111.88,111.93,111.84,111.92,8200.0,101.5752,101.6206,101.5389,101.6115,8200.0
2016-12-05 14:00:00,111.94,112.02,111.85,112.0,18372.0,101.6297,101.7023,101.5479,101.6841,18372.0
2016-12-05 14:10:00,112.01,112.02,111.9,111.92,11395.0,101.6932,101.7023,101.5933,101.6115,11395.0
2016-12-05 14:20:00,111.98,111.99,111.89,111.96,11763.0,101.666,101.675,101.5843,101.6478,11763.0
2016-12-05 14:30:00,111.97,112.0,111.9,111.96,46590.0,101.6569,101.6841,101.5933,101.6478,46590.0
2016-12-05 14:40:00,111.93,112.09,111.93,112.08,21181.0,101.6206,101.7658,101.6206,101.7568,21181.0
2016-12-05 14:50:00,112.09,112.1,112.0,112.04,33071.0,101.7658,101.7749,101.6841,101.7204,33071.0
2016-12-05 15:00:00,112.04,112.1,112.02,112.1,50024.0,101.7204,101.7749,101.7023,101.7749,50024.0
2016-12-05 15:10:00,112.1,112.29,112.1,112.2,61076.0,101.7749,101.9474,101.7749,101.8657,61076.0
2016-12-05 15:20:00,112.19,112.28,112.14,112.18,51946.0,101.8566,101.9383,101.8112,101.8475,51946.0
2016-12-05 15:30:00,112.19,112.19,112.03,112.13,51786.0,101.8566,101.8566,101.7114,101.8022,51786.0
2016-12-05 15:40:00,112.11,112.14,111.94,111.97,130869.0,101.784,101.8112,101.6297,101.6569,130869.0
2016-12-05 15:50:00,111.97,112.09,111.96,112.0,175640.0,101.6569,101.7658,101.6478,101.6841,175640.0
2016-12-06 09:30:00,112.63,113.17,112.5,112.7,39647.0,102.2561,102.7464,102.1381,102.3197,39647.0
2016-12-06 09:40:00,112.7,112.78,112.29,112.31,27494.0,102.3197,102.3923,101.9474,101.9656,27494.0
2016-12-06 09:50:00,112.34,112.34,111.91,112.02,27505.0,101.9928,101.9928,101.6024,101.7023,27505.0
2016-12-06 10:00:00,112.02,112.07,111.86,111.88,15075.0,101.7023,101.7477,101.557,101.5752,15075.0
2016-12-06 10:10:00,111.95,111.95,111.56,111.56,28248.0,101.6387,101.6387,101.2847,101.2847,28248.0
2016-12-06 10:20:00,111.6,111.73,111.51,111.6,13440.0,101.321,101.439,101.2393,101.321,13440.0
2016-12-06 10:30:00,111.6,111.69,111.59,111.67,12131.0,101.321,101.4027,101.3119,101.3845,12131.0
2016-12-06 10:40:00,111.65,111.67,111.47,111.66,29645.0,101.3664,101.3845,101.2029,101.3754,29645.0
2016-12-06 10:50:00,111.65,111.98,111.61,111.97,12060.0,101.3664,101.666,101.33,101.6569,12060.0
2016-12-06 11:00:00,111.97,112.05,111.84,111.96,27757.0,101.6569,101.7295,101.5389,101.6478,27757.0
2016-12-06 11:10:00,111.96,112.05,111.78,112.0,24284.0,101.6478,101.7295,101.4844,101.6841,24284.0
2016-12-06 11:20:00,112.0,112.06,111.97,112.06,20786.0,101.6841,101.7386,101.6569,101.7386,20786.0
2016-12-06 11:30:00,112.05,112.12,111.99,112.1,15675.0,101.7295,101.7931,101.675,101.7749,15675.0
2016-12-06 11:40:00,112.12,112.3,112.03,112.3,14589.0,101.7931,101.9565,101.7114,101.9565,14589.0
2016-12-06 11:50:00,112.32,112.32,112.17,112.17,14781.0,101.9747,101.9747,101.8385,101.8385,14781.0
2016-12-06 12:00:00,112.17,112.24,112.04,112.14,13326.0,101.8385,101.902,101.7204,101.8112,13326.0
2016-12-06 12:10:00,112.16,112.23,112.14,112.17,14304.0,101.8294,101.8929,101.8112,101.8385,14304.0
2016-12-06 12:20:00,112.2,112.22,112.04,112.05,7783.0,101.8657,101.8839,101.7204,101.7295,7783.0
2016-12-06 12:30:00,112.03,112.22,112.03,112.17,12933.0,101.7114,101.8839,101.7114,101.8385,12933.0
2016-12-06 12:40:00,112.17,112.18,112.1,112.11,14202.0,101.8385,101.8475,101.7749,101.784,14202.0
2016-12-06 12:50:00,112.11,112.24,112.09,112.22,8203.0,101.784,101.902,101.7658,101.8839,8203.0
2016-12-06 13:00:00,112.23,112.45,112.22,112.42,13421.0,101.8929,102.0927,101.8839,102.0654,13421.0
2016-12-06 13:10:00,112.47,112.62,112.43,112.6,15862.0,102.1108,102.247,102.0745,102.2289,15862.0
2016-12-06 13:20:00,112.6,112.64,112.4,112.43,13686.0,102.2289,102.2652,102.0473,102.0745,13686.0
2016-12-06 13:30:00,112.39,112.45,112.23,112.43,9833.0,102.0382,102.0927,101.8929,102.0745,9833.0
2016-12-06 13:40:00,112.45,112.56,112.45,112.45,10677.0,102.0927,102.1925,102.0927,102.0927,10677.0
2016-12-06 13:50:00,112.46,112.5,112.35,112.47,9257.0,102.1018,102.1381,102.0019,102.1108,9257.0
2016-12-06 14:00:00,112.48,112.54,112.38,112.38,15021.0,102.1199,102.1744,102.0291,102.0291,15021.0
2016-12-06 14:10:00,112.38,112.44,112.21,112.21,21025.0,102.0291,102.0836,101.8748,101.8748,21025.0
2016-12-06 14:20:00,112.22,112.47,112.2,112.37,15609.0,101.8839,102.1108,101.8657,102.02,15609.0
2016-12-06 14:30:00,112.38,112.43,112.26,112.36,14313.0,102.0291,102.0745,101.9202,102.011,14313.0
2016-12-06 14:40:00,112.37,112.42,112.28,112.29,14075.0,102.02,102.0654,101.9383,101.9474,14075.0
2016-12-06 14:50:00,112.32,112.34,112.24,112.27,35540.0,101.9747,101.9928,101.902,101.9293,35540.0
2016-12-06 15:00:00,112.28,112.4,112.27,112.34,31458.0,101.9383,102.0473,101.9293,101.9928,31458.0
2016-12-06 15:10:00,112.34,112.38,112.22,112.29,27962.0,101.9928,102.0291,101.8839,101.9474,27962.0
2016-12-06 15:20:00,112.3,112.33,112.09,112.13,31478.0,101.9565,101.9837,101.7658,101.8022,31478.0
2016-12-06 15:30:00,112.13,112.25,112.13,112.18,32621.0,101.8022,101.9111,101.8022,101.8475,32621.0
2016-12-06 15:40:00,112.18,112.48,112.16,112.44,73721.0,101.8475,102.1199,101.8294,102.0836,73721.0
2016-12-06 15:50:00,112.43,112.63,112.4,112.57,127968.0,102.0745,102.2561,102.0473,102.2016,127968.0
2016-12-07 09:30:00,112.19,112.46,111.22,111.29,38127.0,101.8566,102.1018,100.976,101.0395,38127.0
2016-12-07 09:40:00,111.4,112.12,111.27,111.78,32939.0,101.1394,101.7931,101.0214,101.4844,32939.0
2016-12-07 09:50:00,111.73,111.93,111.57,111.87,33039.0,101.439,101.6206,101.2937,101.5661,33039.0
2016-12-07 10:00:00,111.85,111.95,111.67,111.91,22193.0,101.5479,101.6387,101.3845,101.6024,22193.0
2016-12-07 10:10:00,111.9,112.21,111.87,112.12,15281.0,101.5933,101.8748,101.5661,101.7931,15281.0
2016-12-07 10:20:00,112.19,112.19,112.02,112.05,24036.0,101.8566,101.8566,101.7023,101.7295,24036.0
2016-12-07 10:30:00,112.09,112.11,111.84,111.89,16694.0,101.7658,101.784,101.5389,101.5843,16694.0
2016-12-07 10:40:00,111.85,112.09,111.82,111.96,12370.0,101.5479,101.7658,101.5207,101.6478,12370.0
2016-12-07 10:50:00,111.97,112.0,111.74,111.77,11749.0,101.6569,101.6841,101.4481,101.4753,11749.0
2016-12-07 11:00:00,111.75,111.9,111.65,111.71,22897.0,101.4572,101.5933,101.3664,101.4208,22897.0
2016-12-07 11:10:00,111.71,112.06,111.7,111.91,9580.0,101.4208,101.7386,101.4118,101.6024,9580.0
2016-12-07 11:20:00,111.88,111.9,111.64,111.76,14559.0,101.5752,101.5933,101.3573,101.4662,14559.0
2016-12-07 11:30:00,111.72,111.84,111.5,111.55,13573.0,101.4299,101.5389,101.2302,101.2756,13573.0
2016-12-07 11:40:00,111.56,112.25,111.56,112.2,23766.0,101.2847,101.9111,101.2847,101.8657,23766.0
2016-12-07 11:50:00,112.18,112.77,112.07,112.66,15978.0,101.8475,102.3832,101.7477,102.2833,15978.0
2016-12-07 12:00:00,112.61,112.7,112.31,112.62,17296.0,102.2379,102.3197,101.9656,102.247,17296.0
2016-12-07 12:10:00,112.53,112.61,112.36,112.6,12133.0,102.1653,102.2379,102.011,102.2289,12133.0
2016-12-07 12:20:00,112.57,112.61,112.46,112.56,8464.0,102.2016,102.2379,102.1018,102.1925,8464.0
2016-12-07 12:30:00,112.57,112.66,112.29,112.3,22765.0,102.2016,102.2833,101.9474,101.9565,22765.0
2016-12-07 12:40:00,112.36,112.4,112.15,112.19,20111.0,102.011,102.0473,101.8203,101.8566,20111.0
2016-12-07 12:50:00,112.23,112.28,112.13,112.28,18059.0,101.8929,101.9383,101.8022,101.9383,18059.0
2016-12-07 13:00:00,112.3,112.47,112.23,112.39,18705.0,101.9565,102.1108,101.8929,102.0382,18705.0
2016-12-07 13:10:00,112.4,112.47,112.3,112.33,13803.0,102.0473,102.1108,101.9565,101.9837,13803.0
2016-12-07 13:20:00,112.34,112.68,112.33,112.53,14620.0,101.9928,102.3015,101.9837,102.1653,14620.0
2016-12-07 13:30:00,112.53,112.68,112.34,112.56,31922.0,102.1653,102.3015,101.9928,102.1925,31922.0
2016-12-07 13:40:00,112.63,113.01,112.62,112.96,11483.0,102.2561,102.6011,102.247,102.5557,11483.0
2016-12-07 13:50:00,113.0,113.09,112.92,113.02,15514.0,102.592,102.6737,102.5194,102.6102,15514.0
2016-12-07 14:00:00,113.03,113.03,112.75,112.8,8148.0,102.6193,102.6193,102.365,102.4104,8148.0
2016-12-07 14:10:00,112.79,113.04,112.79,112.97,9352.0,102.4014,102.6283,102.4014,102.5648,9352.0
2016-12-07 14:20:00,112.98,113.05,112.91,112.93,25081.0,102.5739,102.6374,102.5103,102.5285,25081.0
2016-12-07 14:30:00,112.96,113.31,112.93,113.21,24262.0,102.5557,102.8735,102.5285,102.7827,24262.0
2016-12-07 14:40:00,113.18,113.3,113.14,113.25,17677.0,102.7554,102.8644,102.7191,102.819,17677.0
2016-12-07 14:50:00,113.29,113.43,113.21,113.33,13404.0,102.8553,102.9824,102.7827,102.8916,13404.0
2016-12-07 15:00:00,113.34,113.39,113.19,113.32,22497.0,102.9007,102.9461,102.7645,102.8825,22497.0
2016-12-07 15:10:00,113.34,113.41,113.3,113.3,19162.0,102.9007,102.9643,102.8644,102.8644,19162.0
2016-12-07 15:20:00,113.34,113.55,113.3,113.44,21588.0,102.9007,103.0914,102.8644,102.9915,21588.0
2016-12-07 15:30:00,113.44,113.62,113.4,113.51,29833.0,102.9915,103.1549,102.9552,103.055,29833.0
2016-12-07 15:40:00,113.54,113.65,113.49,113.51,28380.0,103.0823,103.1822,103.0369,103.055,28380.0
2016-12-07 15:50:00,113.53,113.71,113.47,113.66,174394.0,103.0732,103.2366,103.0187,103.1912,174394.0
2016-12-08 09:30:00,113.28,114.01,113.0,114.01,41937.0,102.8462,103.509,102.592,103.509,41937.0
2016-12-08 09:40:00,113.96,114.44,113.64,114.06,83159.0,103.4636,103.8994,103.1731,103.5544,83159.0
2016-12-08 09:50:00,114.05,114.39,113.73,114.0,46061.0,103.5453,103.854,103.2548,103.4999,46061.0
2016-12-08 10:00:00,113.95,114.38,113.81,114.37,36438.0,103.4545,103.8449,103.3274,103.8358,36438.0
2016-12-08 10:10:00,114.32,114.54,114.06,114.42,24703.0,103.7904,103.9902,103.5544,103.8812,24703.0
2016-12-08 10:20:00,114.43,114.73,114.43,114.61,17110.0,103.8903,104.1627,103.8903,104.0537,17110.0
2016-12-08 10:30:00,114.58,114.72,114.53,114.56,12852.0,104.0265,104.1536,103.9811,104.0083,12852.0
2016-12-08 10:40:00,114.6,114.7,114.42,114.42,14207.0,104.0447,104.1354,103.8812,103.8812,14207.0
2016-12-08 10:50:00,114.42,114.65,114.4,114.63,12946.0,103.8812,104.09,103.8631,104.0719,12946.0
2016-12-08 11:00:00,114.62,114.76,114.47,114.47,26269.0,104.0628,104.1899,103.9266,103.9266,26269.0
2016-12-08 11:10:00,114.44,114.49,114.31,114.35,13404.0,103.8994,103.9448,103.7814,103.8177,13404.0
2016-12-08 11:20:00,114.36,114.48,114.33,114.46,14280.0,103.8268,103.9357,103.7995,103.9175,14280.0
2016-12-08 11:30:00,114.45,114.45,114.24,114.31,13593.0,103.9085,103.9085,103.7178,103.7814,13593.0
2016-12-08 11:40:00,114.3,114.56,114.27,114.47,11532.0,103.7723,104.0083,103.745,103.9266,11532.0
2016-12-08 11:50:00,114.47,114.5,114.39,114.42,7868.0,103.9266,103.9539,103.854,103.8812,7868.0
2016-12-08 12:00:00,114.46,114.64,114.44,114.64,5954.0,103.9175,104.081,103.8994,104.081,5954.0
2016-12-08 12:10:00,114.6,114.73,114.51,114.65,9554.0,104.0447,104.1627,103.9629,104.09,9554.0
2016-12-08 12:20:00,114.67,114.95,114.64,114.83,12183.0,104.1082,104.3624,104.081,104.2535,12183.0
2016-12-08 12:30:00,114.85,115.07,114.8,115.03,15954.0,104.2716,104.4714,104.2262,104.435,15954.0
2016-12-08 12:40:00,115.01,115.31,114.99,115.31,37774.0,104.4169,104.6893,104.3987,104.6893,37774.0
2016-12-08 12:50:00,115.27,115.28,115.11,115.11,14803.0,104.6529,104.662,104.5077,104.5077,14803.0
2016-12-08 13:00:00,115.14,115.21,115.07,115.21,8736.0,104.5349,104.5985,104.4714,104.5985,8736.0
2016-12-08 13:10:00,115.17,115.22,115.05,115.14,9773.0,104.5622,104.6075,104.4532,104.5349,9773.0
2016-12-08 13:20:00,115.16,115.34,115.12,115.29,7040.0,104.5531,104.7165,104.5168,104.6711,7040.0
2016-12-08 13:30:00,115.27,115.4,115.2,115.4,14568.0,104.6529,104.771,104.5894,104.771,14568.0
2016-12-08 13:40:00,115.38,115.49,115.27,115.49,18012.0,104.7528,104.8527,104.6529,104.8527,18012.0
2016-12-08 13:50:00,115.48,115.59,115.43,115.55,17275.0,104.8436,104.9435,104.7982,104.9072,17275.0
2016-12-08 14:00:00,115.59,115.61,115.49,115.51,10434.0,104.9435,104.9616,104.8527,104.8708,10434.0
2016-12-08 14:10:00,115.52,115.69,115.51,115.55,29737.0,104.8799,105.0343,104.8708,104.9072,29737.0
2016-12-08 14:20:00,115.54,115.66,115.26,115.29,19192.0,104.8981,105.007,104.6439,104.6711,19192.0
2016-12-08 14:30:00,115.29,115.34,115.1,115.1,18513.0,104.6711,104.7165,104.4986,104.4986,18513.0
2016-12-08 14:40:00,115.1,115.13,115.0,115.0,12893.0,104.4986,104.5258,104.4078,104.4078,12893.0
2016-12-08 14:50:00,115.03,115.27,115.02,115.22,16277.0,104.435,104.6529,104.426,104.6075,16277.0
2016-12-08 15:00:00,115.19,115.48,115.17,115.37,31214.0,104.5803,104.8436,104.5622,104.7437,31214.0
2016-12-08 15:10:00,115.34,115.53,115.34,115.49,54118.0,104.7165,104.889,104.7165,104.8527,54118.0
2016-12-08 15:20:00,115.47,115.7,115.45,115.56,48302.0,104.8345,105.0433,104.8164,104.9162,48302.0
2016-12-08 15:30:00,115.56,115.64,115.52,115.57,23659.0,104.9162,104.9889,104.8799,104.9253,23659.0
2016-12-08 15:40:00,115.57,115.65,115.48,115.5,46798.0,104.9253,104.9979,104.8436,104.8618,46798.0
2016-12-08 15:50:00,115.5,115.53,115.47,115.52,106385.0,104.8618,104.889,104.8345,104.8799,106385.0
2016-12-09 09:30:00,115.75,116.57,115.75,116.42,40219.0,105.0887,105.8332,105.0887,105.697,40219.0
2016-12-09 09:40:00,116.46,116.53,116.2,116.24,16449.0,105.7333,105.7969,105.4973,105.5336,16449.0
2016-12-09 09:50:00,116.27,116.67,116.08,116.57,29236.0,105.5608,105.924,105.3883,105.8332,29236.0
2016-12-09 10:00:00,116.49,116.63,115.95,116.01,20658.0,105.7606,105.8877,105.2703,105.3248,20658.0
2016-12-09 10:10:00,116.08,116.12,115.86,115.9,13768.0,105.3883,105.4247,105.1886,105.2249,13768.0
2016-12-09 10:20:00,115.9,116.18,115.86,116.0,19262.0,105.2249,105.4791,105.1886,105.3157,19262.0
2016-12-09 10:30:00,116.06,116.34,116.06,116.12,18065.0,105.3702,105.6244,105.3702,105.4247,18065.0
2016-12-09 10:40:00,116.08,116.21,116.07,116.17,7436.0,105.3883,105.5064,105.3793,105.47,7436.0
2016-12-09 10:50:00,116.19,116.2,116.08,116.11,13226.0,105.4882,105.4973,105.3883,105.4156,13226.0
2016-12-09 11:00:00,116.09,116.12,115.94,115.99,16496.0,105.3974,105.4247,105.2612,105.3066,16496.0
2016-12-09 11:10:00,116.03,116.28,115.92,116.28,10023.0,105.3429,105.5699,105.2431,105.5699,10023.0
2016-12-09 11:20:00,116.26,116.26,116.06,116.06,7353.0,105.5518,105.5518,105.3702,105.3702,7353.0
2016-12-09 11:30:00,116.09,116.24,115.98,116.24,12334.0,105.3974,105.5336,105.2975,105.5336,12334.0
2016-12-09 11:40:00,116.18,116.18,115.9,115.98,17727.0,105.4791,105.4791,105.2249,105.2975,17727.0
2016-12-09 11:50:00,116.01,116.15,115.91,115.91,18581.0,105.3248,105.4519,105.234,105.234,18581.0
2016-12-09 12:00:00,115.98,116.17,115.95,116.17,24925.0,105.2975,105.47,105.2703,105.47,24925.0
2016-12-09 12:10:00,116.14,116.33,116.08,116.3,18313.0,105.4428,105.6153,105.3883,105.5881,18313.0
2016-12-09 12:20:00,116.31,116.45,116.27,116.45,13620.0,105.5972,105.7243,105.5608,105.7243,13620.0
2016-12-09 12:30:00,116.46,116.48,116.31,116.36,15783.0,105.7333,105.7515,105.5972,105.6425,15783.0
2016-12-09 12:40:00,116.42,116.75,116.32,116.62,30366.0,105.697,105.9966,105.6062,105.8786,30366.0
2016-12-09 12:50:00,116.66,116.84,116.53,116.53,76548.0,105.9149,106.0783,105.7969,105.7969,76548.0
2016-12-09 13:00:00,116.47,116.53,116.35,116.39,11871.0,105.7424,105.7969,105.6335,105.6698,11871.0
2016-12-09 13:10:00,116.36,116.37,116.23,116.28,14463.0,105.6425,105.6516,105.5245,105.5699,14463.0
2016-12-09 13:20:00,116.25,116.29,116.15,116.23,9205.0,105.5427,105.579,105.4519,105.5245,9205.0
2016-12-09 13:30:00,116.24,116.25,116.15,116.19,11732.0,105.5336,105.5427,105.4519,105.4882,11732.0
2016-12-09 13:40:00,116.2,116.28,116.13,116.2,19350.0,105.4973,105.5699,105.4337,105.4973,19350.0
2016-12-09 13:50:00,116.22,116.37,116.18,116.35,12315.0,105.5154,105.6516,105.4791,105.6335,12315.0
2016-12-09 14:00:00,116.32,116.4,116.29,116.4,16822.0,105.6062,105.6789,105.579,105.6789,16822.0
2016-12-09 14:10:00,116.41,116.41,116.25,116.28,11251.0,105.6879,105.6879,105.5427,105.5699,11251.0
2016-12-09 14:20:00,116.26,116.26,116.16,116.18,7501.0,105.5518,105.5518,105.461,105.4791,7501.0
2016-12-09 14:30:00,116.19,116.29,116.18,116.22,9117.0,105.4882,105.579,105.4791,105.5154,9117.0
2016-12-09 14:40:00,116.24,116.37,116.24,116.34,10395.0,105.5336,105.6516,105.5336,105.6244,10395.0
2016-12-09 14:50:00,116.34,116.37,116.27,116.32,19326.0,105.6244,105.6516,105.5608,105.6062,19326.0
2016-12-09 15:00:00,116.33,116.36,116.29,116.35,8370.0,105.6153,105.6425,105.579,105.6335,8370.0
2016-12-09 15:10:00,116.38,116.46,116.37,116.46,17085.0,105.6607,105.7333,105.6516,105.7333,17085.0
2016-12-09 15:20:00,116.43,116.48,116.39,116.48,17396.0,105.7061,105.7515,105.6698,105.7515,17396.0
2016-12-09 15:30:00,116.46,116.51,116.38,116.38,25807.0,105.7333,105.7787,105.6607,105.6607,25807.0
2016-12-09 15:40:00,116.38,116.44,116.38,116.4,24665.0,105.6607,105.7152,105.6607,105.6789,24665.0
2016-12-09 15:50:00,116.42,116.5,116.39,116.5,48232.0,105.697,105.7697,105.6698,105.7697,48232.0
2016-12-12 09:30:00,116.42,117.36,116.42,117.13,43714.0,105.697,106.5504,105.697,106.3416,43714.0
2016-12-12 09:40:00,117.12,117.33,116.92,117.25,20388.0,106.3325,106.5232,106.151,106.4506,20388.0
2016-12-12 09:50:00,117.26,117.99,117.19,117.9,25324.0,106.4597,107.1224,106.3961,107.0407,25324.0
2016-12-12 10:00:00,117.98,118.04,117.68,117.97,14427.0,107.1133,107.1678,106.841,107.1043,14427.0
2016-12-12 10:10:00,117.95,118.01,117.61,117.68,12582.0,107.0861,107.1406,106.7774,106.841,12582.0
2016-12-12 10:20:00,117.69,117.92,117.61,117.72,19387.0,106.85,107.0589,106.7774,106.8773,19387.0
2016-12-12 10:30:00,117.68,117.99,117.68,117.8,21577.0,106.841,107.1224,106.841,106.9499,21577.0
2016-12-12 10:40:00,117.84,118.09,117.79,118.09,30902.0,106.9862,107.2132,106.9408,107.2132,30902.0
2016-12-12 10:50:00,118.12,118.18,117.92,117.92,14020.0,107.2404,107.2949,107.0589,107.0589,14020.0
2016-12-12 11:00:00,117.9,118.02,117.82,117.88,31506.0,107.0407,107.1497,106.9681,107.0225,31506.0
2016-12-12 11:10:00,117.91,117.98,117.77,117.78,17945.0,107.0498,107.1133,106.9227,106.9318,17945.0
2016-12-12 11:20:00,117.78,118.14,117.77,118.0,13155.0,106.9318,107.2586,106.9227,107.1315,13155.0
2016-12-12 11:30:00,117.99,118.13,117.89,117.99,12758.0,107.1224,107.2495,107.0316,107.1224,12758.0
2016-12-12 11:40:00,118.0,118.13,117.96,118.01,12092.0,107.1315,107.2495,107.0952,107.1406,12092.0
2016-12-12 11:50:00,118.01,118.02,117.83,117.91,12649.0,107.1406,107.1497,106.9772,107.0498,12649.0
2016-12-12 12:00:00,117.85,117.91,117.58,117.59,9514.0,106.9953,107.0498,106.7502,106.7593,9514.0
2016-12-12 12:10:00,117.6,117.69,117.54,117.55,8285.0,106.7683,106.85,106.7139,106.7229,8285.0
2016-12-12 12:20:00,117.51,117.62,117.45,117.55,8884.0,106.6866,106.7865,106.6322,106.7229,8884.0
2016-12-12 12:30:00,117.47,117.72,117.47,117.56,9315.0,106.6503,106.8773,106.6503,106.732,9315.0
2016-12-12 12:40:00,117.6,117.7,117.56,117.66,9583.0,106.7683,106.8591,106.732,106.8228,9583.0
2016-12-12 12:50:00,117.67,117.75,117.59,117.74,11140.0,106.8319,106.9045,106.7593,106.8954,11140.0
2016-12-12 13:00:00,117.71,117.75,117.58,117.62,9082.0,106.8682,106.9045,106.7502,106.7865,9082.0
2016-12-12 13:10:00,117.63,117.7,117.54,117.63,11421.0,106.7956,106.8591,106.7139,106.7956,11421.0
2016-12-12 13:20:00,117.6,117.62,117.54,117.54,9754.0,106.7683,106.7865,106.7139,106.7139,9754.0
2016-12-12 13:30:00,117.53,117.56,117.28,117.3,10142.0,106.7048,106.732,106.4778,106.496,10142.0
2016-12-12 13:40:00,117.27,117.32,117.11,117.16,7518.0,106.4687,106.5141,106.3235,106.3689,7518.0
2016-12-12 13:50:00,117.2,117.22,116.96,117.05,15117.0,106.4052,106.4233,106.1873,106.269,15117.0
2016-12-12 14:00:00,117.02,117.36,116.97,117.36,15861.0,106.2418,106.5504,106.1964,106.5504,15861.0
2016-12-12 14:10:00,117.37,117.58,117.34,117.58,11647.0,106.5595,106.7502,106.5323,106.7502,11647.0
2016-12-12 14:20:00,117.56,117.63,117.49,117.58,12645.0,106.732,106.7956,106.6685,106.7502,12645.0
2016-12-12 14:30:00,117.58,117.59,117.42,117.49,8493.0,106.7502,106.7593,106.6049,106.6685,8493.0
2016-12-12 14:40:00,117.47,117.56,117.4,117.56,10839.0,106.6503,106.732,106.5868,106.732,10839.0
2016-12-12 14:50:00,117.56,117.61,117.47,117.49,14016.0,106.732,106.7774,106.6503,106.6685,14016.0
2016-12-12 15:00:00,117.47,117.53,117.42,117.5,13868.0,106.6503,106.7048,106.6049,106.6775,13868.0
2016-12-12 15:10:00,117.5,117.54,117.41,117.43,15549.0,106.6775,106.7139,106.5958,106.614,15549.0
2016-12-12 15:20:00,117.45,117.54,117.45,117.46,13766.0,106.6322,106.7139,106.6322,106.6412,13766.0
2016-12-12 15:30:00,117.43,117.56,117.41,117.56,21846.0,106.614,106.732,106.5958,106.732,21846.0
2016-12-12 15:40:00,117.56,117.69,117.55,117.65,34621.0,106.732,106.85,106.7229,106.8137,34621.0
2016-12-12 15:50:00,117.64,117.7,117.49,117.56,66776.0,106.8047,106.8591,106.6685,106.732,66776.0
2016-12-13 09:30:00,117.74,118.42,117.6,118.29,33110.0,106.8954,107.5128,106.7683,107.3948,33110.0
2016-12-13 09:40:00,118.39,118.57,117.99,118.02,31007.0,107.4856,107.649,107.1224,107.1497,31007.0
2016-12-13 09:50:00,118.08,118.59,118.03,118.44,16932.0,107.2041,107.6672,107.1587,107.531,16932.0
2016-12-13 10:00:00,118.48,118.48,117.89,117.89,24318.0,107.5673,107.5673,107.0316,107.0316,24318.0
2016-12-13 10:10:00,117.96,118.17,117.67,117.68,11476.0,107.0952,107.2858,106.8319,106.841,11476.0
2016-12-13 10:20:00,117.63,117.68,117.44,117.5,14651.0,106.7956,106.841,106.6231,106.6775,14651.0
2016-12-13 10:30:00,117.49,117.62,117.42,117.45,14153.0,106.6685,106.7865,106.6049,106.6322,14153.0
2016-12-13 10:40:00,117.45,117.5,117.21,117.22,21647.0,106.6322,106.6775,106.4143,106.4233,21647.0
2016-12-13 10:50:00,117.26,117.55,117.21,117.4,31955.0,106.4597,106.7229,106.4143,106.5868,31955.0
2016-12-13 11:00:00,117.4,117.5,117.27,117.39,15295.0,106.5868,106.6775,106.4687,106.5777,15295.0
2016-12-13 11:10:00,117.37,117.46,117.0,117.01,21970.0,106.5595,106.6412,106.2236,106.2327,21970.0
2016-12-13 11:20:00,117.01,117.28,117.0,117.16,21108.0,106.2327,106.4778,106.2236,106.3689,21108.0
2016-12-13 11:30:00,117.17,117.51,117.17,117.46,14231.0,106.3779,106.6866,106.3779,106.6412,14231.0
2016-12-13 11:40:00,117.5,117.57,117.27,117.42,9153.0,106.6775,106.7411,106.4687,106.6049,9153.0
2016-12-13 11:50:00,117.42,117.44,117.28,117.39,4831.0,106.6049,106.6231,106.4778,106.5777,4831.0
2016-12-13 12:00:00,117.4,117.45,117.26,117.41,18212.0,106.5868,106.6322,106.4597,106.5958,18212.0
2016-12-13 12:10:00,117.42,117.5,117.3,117.3,8533.0,106.6049,106.6775,106.496,106.496,8533.0
2016-12-13 12:20:00,117.37,117.44,117.27,117.35,7624.0,106.5595,106.6231,106.4687,106.5414,7624.0
2016-12-13 12:30:00,117.41,117.42,117.24,117.24,8479.0,106.5958,106.6049,106.4415,106.4415,8479.0
2016-12-13 12:40:00,117.28,117.37,117.23,117.33,8232.0,106.4778,106.5595,106.4324,106.5232,8232.0
2016-12-13 12:50:00,117.34,117.36,117.22,117.22,13582.0,106.5323,106.5504,106.4233,106.4233,13582.0
2016-12-13 13:00:00,117.23,117.51,117.23,117.24,9824.0,106.4324,106.6866,106.4324,106.4415,9824.0
2016-12-13 13:10:00,117.29,117.76,117.29,117.76,9200.0,106.4869,106.9136,106.4869,106.9136,9200.0
2016-12-13 13:20:00,117.72,117.8,117.56,117.8,10899.0,106.8773,106.9499,106.732,106.9499,10899.0
2016-12-13 13:30:00,117.81,117.81,117.6,117.69,8309.0,106.959,106.959,106.7683,106.85,8309.0
2016-12-13 13:40:00,117.7,117.74,117.55,117.55,7573.0,106.8591,106.8954,106.7229,106.7229,7573.0
2016-12-13 13:50:00,117.59,117.75,117.58,117.59,8380.0,106.7593,106.9045,106.7502,106.7593,8380.0
2016-12-13 14:00:00,117.59,117.64,117.53,117.64,7305.0,106.7593,106.8047,106.7048,106.8047,7305.0
2016-12-13 14:10:00,117.56,117.6,117.43,117.55,8076.0,106.732,106.7683,106.614,106.7229,8076.0
2016-12-13 14:20:00,117.51,117.52,117.32,117.32,7091.0,106.6866,106.6957,106.5141,106.5141,7091.0
2016-12-13 14:30:00,117.36,117.48,117.32,117.48,5874.0,106.5504,106.6594,106.5141,106.6594,5874.0
2016-12-13 14:40:00,117.46,117.6,117.43,117.47,7775.0,106.6412,106.7683,106.614,106.6503,7775.0
2016-12-13 14:50:00,117.5,117.61,117.44,117.53,9051.0,106.6775,106.7774,106.6231,106.7048,9051.0
2016-12-13 15:00:00,117.57,117.64,117.54,117.57,10961.0,106.7411,106.8047,106.7139,106.7411,10961.0
2016-12-13 15:10:00,117.53,117.69,117.5,117.64,9999.0,106.7048,106.85,106.6775,106.8047,9999.0
2016-12-13 15:20:00,117.65,117.79,117.61,117.79,11232.0,106.8137,106.9408,106.7774,106.9408,11232.0
2016-12-13 15:30:00,117.8,117.89,117.78,117.82,22496.0,106.9499,107.0316,106.9318,106.9681,22496.0
2016-12-13 15:40:00,117.83,117.89,117.76,117.76,22359.0,106.9772,107.0316,106.9136,106.9136,22359.0
2016-12-13 15:50:00,117.76,117.76,117.58,117.63,67207.0,106.9136,106.9136,106.7502,106.7956,67207.0
2016-12-14 09:30:00,117.97,118.38,117.23,118.07,37585.0,107.1043,107.4765,106.4324,107.195,37585.0
2016-12-14 09:40:00,118.05,118.2,117.73,118.09,13824.0,107.1769,107.3131,106.8864,107.2132,13824.0
2016-12-14 09:50:00,118.19,118.28,117.87,117.89,15226.0,107.304,107.3857,107.0135,107.0316,15226.0
2016-12-14 10:00:00,117.9,118.02,117.46,117.46,36951.0,107.0407,107.1497,106.6412,106.6412,36951.0
2016-12-14 10:10:00,117.48,117.5,117.28,117.35,28587.0,106.6594,106.6775,106.4778,106.5414,28587.0
2016-12-14 10:20:00,117.4,117.51,117.35,117.35,17536.0,106.5868,106.6866,106.5414,106.5414,17536.0
2016-12-14 10:30:00,117.39,117.45,117.01,117.03,10838.0,106.5777,106.6322,106.2327,106.2508,10838.0
2016-12-14 10:40:00,117.07,117.15,116.76,117.11,16042.0,106.2872,106.3598,106.0057,106.3235,16042.0
2016-12-14 10:50:00,117.11,117.24,117.04,117.22,16590.0,106.3235,106.4415,106.2599,106.4233,16590.0
2016-12-14 11:00:00,117.22,117.24,116.85,117.0,47295.0,106.4233,106.4415,106.0874,106.2236,47295.0
2016-12-14 11:10:00,116.95,116.95,116.56,116.57,16487.0,106.1782,106.1782,105.8241,105.8332,16487.0
2016-12-14 11:20:00,116.64,117.08,116.63,117.08,11979.0,105.8968,106.2962,105.8877,106.2962,11979.0
2016-12-14 11:30:00,117.03,117.18,116.74,116.91,11585.0,106.2508,106.387,105.9875,106.1419,11585.0
2016-12-14 11:40:00,116.96,117.1,116.73,117.1,9652.0,106.1873,106.3144,105.9785,106.3144,9652.0
2016-12-14 11:50:00,117.05,117.18,117.01,117.01,8870.0,106.269,106.387,106.2327,106.2327,8870.0
2016-12-14 12:00:00,117.06,117.42,117.01,117.42,8020.0,106.2781,106.6049,106.2327,106.6049,8020.0
2016-12-14 12:10:00,117.41,117.5,117.32,117.46,12258.0,106.5958,106.6775,106.5141,106.6412,12258.0
2016-12-14 12:20:00,117.45,117.64,117.45,117.5,16693.0,106.6322,106.8047,106.6322,106.6775,16693.0
2016-12-14 12:30:00,117.52,117.65,117.52,117.62,5396.0,106.6957,106.8137,106.6957,106.7865,5396.0
2016-12-14 12:40:00,117.59,117.65,117.47,117.65,7439.0,106.7593,106.8137,106.6503,106.8137,7439.0
2016-12-14 12:50:00,117.59,117.69,117.57,117.64,8602.0,106.7593,106.85,106.7411,106.8047,8602.0
2016-12-14 13:00:00,117.67,117.7,117.62,117.66,9068.0,106.8319,106.8591,106.7865,106.8228,9068.0
2016-12-14 13:10:00,117.63,117.66,117.46,117.51,6966.0,106.7956,106.8228,106.6412,106.6866,6966.0
2016-12-14 13:20:00,117.54,117.69,117.54,117.66,6658.0,106.7139,106.85,106.7139,106.8228,6658.0
2016-12-14 13:30:00,117.68,117.74,117.56,117.56,7287.0,106.841,106.8954,106.732,106.732,7287.0
2016-12-14 13:40:00,117.57,117.71,117.56,117.68,5167.0,106.7411,106.8682,106.732,106.841,5167.0
2016-12-14 13:50:00,117.66,117.84,117.64,117.76,11813.0,106.8228,106.9862,106.8047,106.9136,11813.0
2016-12-14 14:00:00,117.65,117.75,116.85,117.58,20552.0,106.8137,106.9045,106.0874,106.7502,20552.0
2016-12-14 14:10:00,117.56,117.57,117.11,117.4,15082.0,106.732,106.7411,106.3235,106.5868,15082.0
2016-12-14 14:20:00,117.5,117.51,117.02,117.28,15332.0,106.6775,106.6866,106.2418,106.4778,15332.0
2016-12-14 14:30:00,117.3,117.46,117.1,117.37,15819.0,106.496,106.6412,106.3144,106.5595,15819.0
2016-12-14 14:40:00,117.41,117.62,117.41,117.5,65720.0,106.5958,106.7865,106.5958,106.6775,65720.0
2016-12-14 14:50:00,117.52,117.52,117.09,117.09,10957.0,106.6957,106.6957,106.3053,106.3053,10957.0
2016-12-14 15:00:00,117.17,117.29,116.75,116.75,13199.0,106.3779,106.4869,105.9966,105.9966,13199.0
2016-12-14 15:10:00,116.81,116.88,116.37,116.38,20106.0,106.0511,106.1147,105.6516,105.6607,20106.0
2016-12-14 15:20:00,116.37,116.63,116.27,116.54,41501.0,105.6516,105.8877,105.5608,105.806,41501.0
2016-12-14 15:30:00,116.55,117.24,116.55,117.1,34019.0,105.815,106.4415,105.815,106.3144,34019.0
2016-12-14 15:40:00,117.13,117.14,116.8,116.85,40345.0,106.3416,106.3507,106.042,106.0874,40345.0
2016-12-14 15:50:00,116.84,116.84,116.49,116.73,85687.0,106.0783,106.0783,105.7606,105.9785,85687.0
2016-12-15 09:30:00,118.0,118.27,117.5,117.57,102442.0,107.1315,107.3766,106.6775,106.7411,102442.0
2016-12-15 09:40:00,117.56,117.72,116.79,117.62,70036.0,106.732,106.8773,106.0329,106.7865,70036.0
2016-12-15 09:50:00,117.53,118.1,117.52,118.06,30266.0,106.7048,107.2223,106.6957,107.186,30266.0
2016-12-15 10:00:00,118.1,118.77,117.89,118.37,39350.0,107.2223,107.8306,107.0316,107.4674,39350.0
2016-12-15 10:10:00,118.35,118.38,117.99,118.06,38555.0,107.4493,107.4765,107.1224,107.186,38555.0
2016-12-15 10:20:00,118.08,118.45,118.0,118.19,47231.0,107.2041,107.54,107.1315,107.304,47231.0
2016-12-15 10:30:00,118.26,118.44,118.0,118.38,24882.0,107.3675,107.531,107.1315,107.4765,24882.0
2016-12-15 10:40:00,118.4,118.56,118.24,118.32,18691.0,107.4947,107.6399,107.3494,107.422,18691.0
2016-12-15 10:50:00,118.26,118.42,118.17,118.19,25996.0,107.3675,107.5128,107.2858,107.304,25996.0
2016-12-15 11:00:00,118.22,118.78,118.22,118.76,24725.0,107.3312,107.8397,107.3312,107.8215,24725.0
2016-12-15 11:10:00,118.73,119.02,118.73,118.96,17500.0,107.7943,108.0575,107.7943,108.0031,17500.0
2016-12-15 11:20:00,118.99,118.99,118.72,118.75,11853.0,108.0303,108.0303,107.7852,107.8124,11853.0
2016-12-15 11:30:00,118.74,118.76,118.2,118.26,49675.0,107.8033,107.8215,107.3131,107.3675,49675.0
2016-12-15 11:40:00,118.28,118.56,118.2,118.35,30583.0,107.3857,107.6399,107.3131,107.4493,30583.0
2016-12-15 11:50:00,118.42,118.5,118.15,118.31,20810.0,107.5128,107.5854,107.2677,107.4129,20810.0
2016-12-15 12:00:00,118.34,118.35,118.14,118.27,16396.0,107.4402,107.4493,107.2586,107.3766,16396.0
2016-12-15 12:10:00,118.31,118.55,118.26,118.52,19249.0,107.4129,107.6308,107.3675,107.6036,19249.0
2016-12-15 12:20:00,118.5,118.53,118.38,118.38,16243.0,107.5854,107.6127,107.4765,107.4765,16243.0
2016-12-15 12:30:00,118.38,118.46,118.31,118.44,12109.0,107.4765,107.5491,107.4129,107.531,12109.0
2016-12-15 12:40:00,118.39,118.45,118.2,118.32,20300.0,107.4856,107.54,107.3131,107.422,20300.0
2016-12-15 12:50:00,118.37,118.37,118.24,118.32,9195.0,107.4674,107.4674,107.3494,107.422,9195.0
2016-12-15 13:00:00,118.31,118.31,118.18,118.31,13195.0,107.4129,107.4129,107.2949,107.4129,13195.0
2016-12-15 13:10:00,118.26,118.44,118.19,118.37,18971.0,107.3675,107.531,107.304,107.4674,18971.0
2016-12-15 13:20:00,118.37,118.4,118.27,118.31,19857.0,107.4674,107.4947,107.3766,107.4129,19857.0
2016-12-15 13:30:00,118.33,118.43,118.24,118.39,17165.0,107.4311,107.5219,107.3494,107.4856,17165.0
2016-12-15 13:40:00,118.39,118.42,118.22,118.24,29959.0,107.4856,107.5128,107.3312,107.3494,29959.0
2016-12-15 13:50:00,118.22,118.31,117.93,117.93,28802.0,107.3312,107.4129,107.0679,107.0679,28802.0
2016-12-15 14:00:00,117.93,118.13,117.88,118.13,21000.0,107.0679,107.2495,107.0225,107.2495,21000.0
2016-12-15 14:10:00,118.12,118.12,117.99,118.12,13370.0,107.2404,107.2404,107.1224,107.2404,13370.0
2016-12-15 14:20:00,118.1,118.21,117.97,118.14,16932.0,107.2223,107.3222,107.1043,107.2586,16932.0
2016-12-15 14:30:00,118.12,118.25,118.12,118.22,17626.0,107.2404,107.3585,107.2404,107.3312,17626.0
2016-12-15 14:40:00,118.22,118.31,118.13,118.25,30877.0,107.3312,107.4129,107.2495,107.3585,30877.0
2016-12-15 14:50:00,118.26,118.4,118.23,118.32,11407.0,107.3675,107.4947,107.3403,107.422,11407.0
2016-12-15 15:00:00,118.27,118.49,118.27,118.45,14142.0,107.3766,107.5764,107.3766,107.54,14142.0
2016-12-15 15:10:00,118.43,118.54,118.38,118.51,20103.0,107.5219,107.6218,107.4765,107.5945,20103.0
2016-12-15 15:20:00,118.53,118.56,118.45,118.47,25894.0,107.6127,107.6399,107.54,107.5582,25894.0
2016-12-15 15:30:00,118.48,118.66,118.47,118.65,43695.0,107.5673,107.7307,107.5582,107.7216,43695.0
2016-12-15 15:40:00,118.66,118.86,118.58,118.81,84771.0,107.7307,107.9123,107.6581,107.8669,84771.0
2016-12-15 15:50:00,118.8,118.88,118.71,118.83,193291.0,107.8578,107.9304,107.7761,107.885,193291.0
2016-12-16 09:30:00,119.23,119.36,118.86,119.24,235391.0,108.2482,108.3662,107.9123,108.2573,235391.0
2016-12-16 09:40:00,119.23,119.36,118.93,119.03,32705.0,108.2482,108.3662,107.9758,108.0666,32705.0
2016-12-16 09:50:00,118.99,119.27,118.77,118.96,24692.0,108.0303,108.2845,107.8306,108.0031,24692.0
2016-12-16 10:00:00,118.91,118.97,118.79,118.82,14295.0,107.9577,108.0121,107.8487,107.876,14295.0
2016-12-16 10:10:00,118.82,118.87,118.72,118.75,15564.0,107.876,107.9214,107.7852,107.8124,15564.0
2016-12-16 10:20:00,118.75,118.98,118.73,118.96,10550.0,107.8124,108.0212,107.7943,108.0031,10550.0
2016-12-16 10:30:00,118.93,119.08,118.8,118.94,33322.0,107.9758,108.112,107.8578,107.9849,33322.0
2016-12-16 10:40:00,118.98,119.26,118.96,119.04,23353.0,108.0212,108.2754,108.0031,108.0757,23353.0
2016-12-16 10:50:00,119.03,119.14,118.96,118.97,14561.0,108.0666,108.1665,108.0031,108.0121,14561.0
2016-12-16 11:00:00,118.99,119.0,118.77,118.85,20061.0,108.0303,108.0394,107.8306,107.9032,20061.0
2016-12-16 11:10:00,118.87,118.99,118.87,118.9,9964.0,107.9214,108.0303,107.9214,107.9486,9964.0
2016-12-16 11:20:00,118.89,118.89,118.59,118.61,16720.0,107.9395,107.9395,107.6672,107.6853,16720.0
2016-12-16 11:30:00,118.59,118.9,118.59,118.89,9612.0,107.6672,107.9486,107.6672,107.9395,9612.0
2016-12-16 11:40:00,118.88,118.9,118.71,118.71,11558.0,107.9304,107.9486,107.7761,107.7761,11558.0
2016-12-16 11:50:00,118.71,118.83,118.67,118.8,9300.0,107.7761,107.885,107.7398,107.8578,9300.0
2016-12-16 12:00:00,118.79,118.88,118.72,118.86,13637.0,107.8487,107.9304,107.7852,107.9123,13637.0
2016-12-16 12:10:00,118.87,118.92,118.79,118.79,15101.0,107.9214,107.9668,107.8487,107.8487,15101.0
2016-12-16 12:20:00,118.78,118.8,118.69,118.76,17771.0,107.8397,107.8578,107.7579,107.8215,17771.0
2016-12-16 12:30:00,118.76,118.95,118.74,118.92,12018.0,107.8215,107.994,107.8033,107.9668,12018.0
2016-12-16 12:40:00,118.98,119.03,118.9,119.01,12436.0,108.0212,108.0666,107.9486,108.0485,12436.0
2016-12-16 12:50:00,119.0,119.03,118.89,118.91,18370.0,108.0394,108.0666,107.9395,107.9577,18370.0
2016-12-16 13:00:00,118.88,118.88,118.62,118.72,4765.0,107.9304,107.9304,107.6944,107.7852,4765.0
2016-12-16 13:10:00,118.65,118.67,118.44,118.44,41451.0,107.7216,107.7398,107.531,107.531,41451.0
2016-12-16 13:20:00,118.46,118.65,118.45,118.57,25403.0,107.5491,107.7216,107.54,107.649,25403.0
2016-12-16 13:30:00,118.57,118.83,118.57,118.83,10080.0,107.649,107.885,107.649,107.885,10080.0
2016-12-16 13:40:00,118.83,118.84,118.72,118.72,10283.0,107.885,107.8941,107.7852,107.7852,10283.0
2016-12-16 13:50:00,118.74,118.76,118.69,118.72,4511.0,107.8033,107.8215,107.7579,107.7852,4511.0
2016-12-16 14:00:00,118.72,118.72,118.57,118.71,10906.0,107.7852,107.7852,107.649,107.7761,10906.0
2016-12-16 14:10:00,118.69,118.71,118.5,118.53,10496.0,107.7579,107.7761,107.5854,107.6127,10496.0
2016-12-16 14:20:00,118.52,118.52,118.35,118.47,12417.0,107.6036,107.6036,107.4493,107.5582,12417.0
2016-12-16 14:30:00,118.49,118.54,118.49,118.53,12345.0,107.5764,107.6218,107.5764,107.6127,12345.0
2016-12-16 14:40:00,118.52,118.67,118.5,118.63,11531.0,107.6036,107.7398,107.5854,107.7035,11531.0
2016-12-16 14:50:00,118.59,118.79,118.59,118.72,11264.0,107.6672,107.8487,107.6672,107.7852,11264.0
2016-12-16 15:00:00,118.72,118.72,118.49,118.58,13709.0,107.7852,107.7852,107.5764,107.6581,13709.0
2016-12-16 15:10:00,118.57,118.59,118.52,118.53,14927.0,107.649,107.6672,107.6036,107.6127,14927.0
2016-12-16 15:20:00,118.54,118.61,118.5,118.59,22181.0,107.6218,107.6853,107.5854,107.6672,22181.0
2016-12-16 15:30:00,118.61,118.68,118.54,118.54,30662.0,107.6853,107.7489,107.6218,107.6218,30662.0
2016-12-16 15:40:00,118.56,118.69,118.29,118.68,60259.0,107.6399,107.7579,107.3948,107.7489,60259.0
2016-12-16 15:50:00,118.67,118.83,118.65,118.76,136561.0,107.7398,107.885,107.7216,107.8215,136561.0
2016-12-19 09:30:00,118.77,118.84,118.44,118.58,26108.0,107.8306,107.8941,107.531,107.6581,26108.0
2016-12-19 09:40:00,118.65,119.01,118.55,118.84,13117.0,107.7216,108.0485,107.6308,107.8941,13117.0
2016-12-19 09:50:00,118.82,118.98,118.57,118.57,18390.0,107.876,108.0212,107.649,107.649,18390.0
2016-12-19 10:00:00,118.58,118.84,118.51,118.74,27593.0,107.6581,107.8941,107.5945,107.8033,27593.0
2016-12-19 10:10:00,118.74,118.76,118.56,118.64,7630.0,107.8033,107.8215,107.6399,107.7125,7630.0
2016-12-19 10:20:00,118.54,118.82,118.4,118.78,12518.0,107.6218,107.876,107.4947,107.8397,12518.0
2016-12-19 10:30:00,118.8,118.99,118.77,118.84,18893.0,107.8578,108.0303,107.8306,107.8941,18893.0
2016-12-19 10:40:00,118.89,119.09,118.86,118.86,12118.0,107.9395,108.1211,107.9123,107.9123,12118.0
2016-12-19 10:50:00,118.86,119.03,118.86,118.94,9611.0,107.9123,108.0666,107.9123,107.9849,9611.0
2016-12-19 11:00:00,118.92,118.94,118.82,118.89,13213.0,107.9668,107.9849,107.876,107.9395,13213.0
2016-12-19 11:10:00,118.89,119.08,118.87,119.0,17221.0,107.9395,108.112,107.9214,108.0394,17221.0
2016-12-19 11:20:00,119.01,119.08,118.95,118.95,14259.0,108.0485,108.112,107.994,107.994,14259.0
2016-12-19 11:30:00,119.03,119.12,118.87,118.87,9564.0,108.0666,108.1483,107.9214,107.9214,9564.0
2016-12-19 11:40:00,118.83,118.9,118.76,118.78,11032.0,107.885,107.9486,107.8215,107.8397,11032.0
2016-12-19 11:50:00,118.84,118.96,118.8,118.96,7441.0,107.8941,108.0031,107.8578,108.0031,7441.0
2016-12-19 12:00:00,118.92,119.05,118.87,119.05,12384.0,107.9668,108.0848,107.9214,108.0848,12384.0
2016-12-19 12:10:00,119.05,119.11,118.98,119.04,9656.0,108.0848,108.1393,108.0212,108.0757,9656.0
2016-12-19 12:20:00,119.03,119.09,118.94,119.09,9065.0,108.0666,108.1211,107.9849,108.1211,9065.0
2016-12-19 12:30:00,119.09,119.12,119.06,119.07,6780.0,108.1211,108.1483,108.0939,108.1029,6780.0
2016-12-19 12:40:00,119.04,119.12,119.03,119.06,11413.0,108.0757,108.1483,108.0666,108.0939,11413.0
2016-12-19 12:50:00,119.0,119.13,119.0,119.03,15270.0,108.0394,108.1574,108.0394,108.0666,15270.0
2016-12-19 13:00:00,119.06,119.06,118.99,119.05,11738.0,108.0939,108.0939,108.0303,108.0848,11738.0
2016-12-19 13:10:00,119.01,119.06,118.95,119.01,14211.0,108.0485,108.0939,107.994,108.0485,14211.0
2016-12-19 13:20:00,118.98,119.12,118.98,119.11,11203.0,108.0212,108.1483,108.0212,108.1393,11203.0
2016-12-19 13:30:00,119.15,119.16,119.0,119.05,7286.0,108.1756,108.1846,108.0394,108.0848,7286.0
2016-12-19 13:40:00,119.01,119.07,118.97,119.01,8257.0,108.0485,108.1029,108.0121,108.0485,8257.0
2016-12-19 13:50:00,119.02,119.11,119.0,119.01,7179.0,108.0575,108.1393,108.0394,108.0485,7179.0
2016-12-19 14:00:00,119.03,119.11,119.02,119.11,7756.0,108.0666,108.1393,108.0575,108.1393,7756.0
2016-12-19 14:10:00,119.11,119.16,119.05,119.12,10412.0,108.1393,108.1846,108.0848,108.1483,10412.0
2016-12-19 14:20:00,119.1,119.15,119.02,119.08,11672.0,108.1302,108.1756,108.0575,108.112,11672.0
2016-12-19 14:30:00,119.08,119.11,119.0,119.1,11110.0,108.112,108.1393,108.0394,108.1302,11110.0
2016-12-19 14:40:00,119.08,119.14,119.02,119.14,12196.0,108.112,108.1665,108.0575,108.1665,12196.0
2016-12-19 14:50:00,119.13,119.13,119.03,119.07,12382.0,108.1574,108.1574,108.0666,108.1029,12382.0
2016-12-19 15:00:00,119.06,119.12,119.02,119.06,12152.0,108.0939,108.1483,108.0575,108.0939,12152.0
2016-12-19 15:10:00,119.03,119.06,118.93,118.95,19155.0,108.0666,108.0939,107.9758,107.994,19155.0
2016-12-19 15:20:00,118.94,119.0,118.88,119.0,18724.0,107.9849,108.0394,107.9304,108.0394,18724.0
2016-12-19 15:30:00,118.99,119.03,118.87,118.89,17984.0,108.0303,108.0666,107.9214,107.9395,17984.0
2016-12-19 15:40:00,118.88,118.88,118.61,118.62,29181.0,107.9304,107.9304,107.6853,107.6944,29181.0
2016-12-19 15:50:00,118.62,118.85,118.62,118.81,86106.0,107.6944,107.9032,107.6944,107.8669,86106.0
2016-12-20 09:30:00,118.99,119.15,118.72,118.94,36757.0,108.0303,108.1756,107.7852,107.9849,36757.0
2016-12-20 09:40:00,118.95,119.21,118.83,119.02,15336.0,107.994,108.23,107.885,108.0575,15336.0
2016-12-20 09:50:00,119.06,119.38,119.04,119.24,27617.0,108.0939,108.3844,108.0757,108.2573,27617.0
2016-12-20 10:00:00,119.24,119.26,119.05,119.2,88535.0,108.2573,108.2754,108.0848,108.221,88535.0
2016-12-20 10:10:00,119.22,119.44,119.22,119.39,12428.0,108.2391,108.4389,108.2391,108.3935,12428.0
2016-12-20 10:20:00,119.38,119.46,119.26,119.31,27494.0,108.3844,108.457,108.2754,108.3208,27494.0
2016-12-20 10:30:00,119.35,119.59,119.27,119.59,15260.0,108.3571,108.575,108.2845,108.575,15260.0
2016-12-20 10:40:00,119.58,119.94,119.58,119.75,30118.0,108.566,108.8928,108.566,108.7203,30118.0
2016-12-20 10:50:00,119.72,119.85,119.66,119.81,7344.0,108.6931,108.8111,108.6386,108.7748,7344.0
2016-12-20 11:00:00,119.84,119.9,119.65,119.67,23953.0,108.802,108.8565,108.6295,108.6477,23953.0
2016-12-20 11:10:00,119.62,119.62,119.45,119.59,8243.0,108.6023,108.6023,108.4479,108.575,8243.0
2016-12-20 11:20:00,119.62,119.73,119.51,119.52,9188.0,108.6023,108.7021,108.5024,108.5115,9188.0
2016-12-20 11:30:00,119.54,119.54,119.06,119.14,52086.0,108.5296,108.5296,108.0939,108.1665,52086.0
2016-12-20 11:40:00,119.15,119.15,119.1,119.11,14954.0,108.1756,108.1756,108.1302,108.1393,14954.0
2016-12-20 11:50:00,119.11,119.15,118.94,119.02,16549.0,108.1393,108.1756,107.9849,108.0575,16549.0
2016-12-20 12:00:00,118.99,118.99,118.86,118.88,5278.0,108.0303,108.0303,107.9123,107.9304,5278.0
2016-12-20 12:10:00,118.91,119.06,118.87,119.0,22595.0,107.9577,108.0939,107.9214,108.0394,22595.0
2016-12-20 12:20:00,119.0,119.04,118.93,119.0,6972.0,108.0394,108.0757,107.9758,108.0394,6972.0
2016-12-20 12:30:00,118.97,119.12,118.95,119.0,10336.0,108.0121,108.1483,107.994,108.0394,10336.0
2016-12-20 12:40:00,119.03,119.22,119.02,119.15,7412.0,108.0666,108.2391,108.0575,108.1756,7412.0
2016-12-20 12:50:00,119.15,119.19,119.11,119.16,3721.0,108.1756,108.2119,108.1393,108.1846,3721.0
2016-12-20 13:00:00,119.14,119.23,119.12,119.16,5212.0,108.1665,108.2482,108.1483,108.1846,5212.0
2016-12-20 13:10:00,119.17,119.31,119.14,119.27,7334.0,108.1937,108.3208,108.1665,108.2845,7334.0
2016-12-20 13:20:00,119.28,119.34,119.26,119.3,3702.0,108.2936,108.3481,108.2754,108.3118,3702.0
2016-12-20 13:30:00,119.29,119.32,119.29,119.31,7612.0,108.3027,108.3299,108.3027,108.3208,7612.0
2016-12-20 13:40:00,119.31,119.36,119.24,119.36,7397.0,108.3208,108.3662,108.2573,108.3662,7397.0
2016-12-20 13:50:00,119.3,119.3,119.18,119.22,5119.0,108.3118,108.3118,108.2028,108.2391,5119.0
2016-12-20 14:00:00,119.22,119.27,119.17,119.21,10175.0,108.2391,108.2845,108.1937,108.23,10175.0
2016-12-20 14:10:00,119.2,119.34,119.17,119.27,11507.0,108.221,108.3481,108.1937,108.2845,11507.0
2016-12-20 14:20:00,119.27,119.31,119.23,119.23,6582.0,108.2845,108.3208,108.2482,108.2482,6582.0
2016-12-20 14:30:00,119.26,119.3,119.16,119.3,12789.0,108.2754,108.3118,108.1846,108.3118,12789.0
2016-12-20 14:40:00,119.28,119.35,119.25,119.34,7104.0,108.2936,108.3571,108.2664,108.3481,7104.0
2016-12-20 14:50:00,119.34,119.45,119.31,119.45,11934.0,108.3481,108.4479,108.3208,108.4479,11934.0
2016-12-20 15:00:00,119.44,119.51,119.44,119.48,15031.0,108.4389,108.5024,108.4389,108.4752,15031.0
2016-12-20 15:10:00,119.5,119.51,119.45,119.5,30492.0,108.4933,108.5024,108.4479,108.4933,30492.0
2016-12-20 15:20:00,119.5,119.5,119.34,119.38,20538.0,108.4933,108.4933,108.3481,108.3844,20538.0
2016-12-20 15:30:00,119.39,119.42,119.28,119.3,17767.0,108.3935,108.4207,108.2936,108.3118,17767.0
2016-12-20 15:40:00,119.31,119.31,119.25,119.27,23939.0,108.3208,108.3208,108.2664,108.2845,23939.0
2016-12-20 15:50:00,119.26,119.53,119.25,119.51,59616.0,108.2754,108.5206,108.2664,108.5024,59616.0
2016-12-21 09:30:00,119.41,119.69,119.11,119.46,20418.0,108.4116,108.6658,108.1393,108.457,20418.0
2016-12-21 09:40:00,119.36,119.46,118.89,119.01,8847.0,108.3662,108.457,107.9395,108.0485,8847.0
2016-12-21 09:50:00,119.02,119.26,118.86,118.98,49489.0,108.0575,108.2754,107.9123,108.0212,49489.0
2016-12-21 10:00:00,118.98,119.16,118.93,118.97,27749.0,108.0212,108.1846,107.9758,108.0121,27749.0
2016-12-21 10:10:00,119.05,119.1,118.97,119.01,27775.0,108.0848,108.1302,108.0121,108.0485,27775.0
2016-12-21 10:20:00,119.03,119.31,119.03,119.16,16181.0,108.0666,108.3208,108.0666,108.1846,16181.0
2016-12-21 10:30:00,119.17,119.24,119.05,119.18,10437.0,108.1937,108.2573,108.0848,108.2028,10437.0
2016-12-21 10:40:00,119.13,119.2,118.93,119.14,16152.0,108.1574,108.221,107.9758,108.1665,16152.0
2016-12-21 10:50:00,119.16,119.2,119.08,119.12,9047.0,108.1846,108.221,108.112,108.1483,9047.0
2016-12-21 11:00:00,119.14,119.2,119.04,119.05,19169.0,108.1665,108.221,108.0757,108.0848,19169.0
2016-12-21 11:10:00,119.05,119.3,118.99,119.29,39517.0,108.0848,108.3118,108.0303,108.3027,39517.0
2016-12-21 11:20:00,119.3,119.46,119.27,119.39,22145.0,108.3118,108.457,108.2845,108.3935,22145.0
2016-12-21 11:30:00,119.44,119.5,119.26,119.39,16319.0,108.4389,108.4933,108.2754,108.3935,16319.0
2016-12-21 11:40:00,119.35,119.39,119.21,119.22,10754.0,108.3571,108.3935,108.23,108.2391,10754.0
2016-12-21 11:50:00,119.22,119.29,119.19,119.27,7097.0,108.2391,108.3027,108.2119,108.2845,7097.0
2016-12-21 12:00:00,119.28,119.28,119.16,119.25,7073.0,108.2936,108.2936,108.1846,108.2664,7073.0
2016-12-21 12:10:00,119.23,119.33,119.19,119.33,11763.0,108.2482,108.339,108.2119,108.339,11763.0
2016-12-21 12:20:00,119.31,119.37,119.28,119.28,6180.0,108.3208,108.3753,108.2936,108.2936,6180.0
2016-12-21 12:30:00,119.28,119.31,119.24,119.24,7644.0,108.2936,108.3208,108.2573,108.2573,7644.0
2016-12-21 12:40:00,119.27,119.3,119.26,119.28,3279.0,108.2845,108.3118,108.2754,108.2936,3279.0
2016-12-21 12:50:00,119.3,119.31,119.26,119.31,6309.0,108.3118,108.3208,108.2754,108.3208,6309.0
2016-12-21 13:00:00,119.28,119.29,119.15,119.15,2601.0,108.2936,108.3027,108.1756,108.1756,2601.0
2016-12-21 13:10:00,119.15,119.2,119.12,119.16,9681.0,108.1756,108.221,108.1483,108.1846,9681.0
2016-12-21 13:20:00,119.2,119.28,119.19,119.24,3078.0,108.221,108.2936,108.2119,108.2573,3078.0
2016-12-21 13:30:00,119.23,119.32,119.18,119.31,4155.0,108.2482,108.3299,108.2028,108.3208,4155.0
2016-12-21 13:40:00,119.29,119.5,119.21,119.5,14133.0,108.3027,108.4933,108.23,108.4933,14133.0
2016-12-21 13:50:00,119.47,119.59,119.43,119.54,12390.0,108.4661,108.575,108.4298,108.5296,12390.0
2016-12-21 14:00:00,119.53,119.63,119.5,119.63,9899.0,108.5206,108.6114,108.4933,108.6114,9899.0
2016-12-21 14:10:00,119.63,119.66,119.58,119.66,6387.0,108.6114,108.6386,108.566,108.6386,6387.0
2016-12-21 14:20:00,119.66,119.8,119.66,119.78,10096.0,108.6386,108.7657,108.6386,108.7475,10096.0
2016-12-21 14:30:00,119.79,119.82,119.76,119.81,12351.0,108.7566,108.7839,108.7294,108.7748,12351.0
2016-12-21 14:40:00,119.82,119.89,119.79,119.88,23196.0,108.7839,108.8474,108.7566,108.8383,23196.0
2016-12-21 14:50:00,119.85,119.93,119.81,119.85,11906.0,108.8111,108.8837,108.7748,108.8111,11906.0
2016-12-21 15:00:00,119.85,119.9,119.73,119.76,16879.0,108.8111,108.8565,108.7021,108.7294,16879.0
2016-12-21 15:10:00,119.75,119.75,119.64,119.68,16226.0,108.7203,108.7203,108.6204,108.6568,16226.0
2016-12-21 15:20:00,119.68,119.72,119.64,119.66,15361.0,108.6568,108.6931,108.6204,108.6386,15361.0
2016-12-21 15:30:00,119.68,119.69,119.56,119.64,19166.0,108.6568,108.6658,108.5478,108.6204,19166.0
2016-12-21 15:40:00,119.65,119.65,119.5,119.55,22663.0,108.6295,108.6295,108.4933,108.5387,22663.0
2016-12-21 15:50:00,119.54,119.55,119.4,119.4,81598.0,108.5296,108.5387,108.4025,108.4025,81598.0
2016-12-22 09:30:00,119.35,120.5,119.11,120.4,56862.0,108.3571,109.4012,108.1393,109.3104,56862.0
2016-12-22 09:40:00,120.33,120.5,120.15,120.47,53272.0,109.2469,109.4012,109.0835,109.374,53272.0
2016-12-22 09:50:00,120.51,120.76,120.04,120.08,70157.0,109.4103,109.6373,108.9836,109.0199,70157.0
2016-12-22 10:00:00,120.11,120.24,119.73,119.9,24275.0,109.0471,109.1652,108.7021,108.8565,24275.0
2016-12-22 10:10:00,119.92,120.17,119.91,120.17,19163.0,108.8746,109.1016,108.8656,109.1016,19163.0
2016-12-22 10:20:00,120.15,120.39,120.13,120.2,32386.0,109.0835,109.3014,109.0653,109.1289,32386.0
2016-12-22 10:30:00,120.17,120.2,119.99,120.0,25218.0,109.1016,109.1289,108.9382,108.9473,25218.0
2016-12-22 10:40:00,119.99,120.1,119.96,120.01,25538.0,108.9382,109.0381,108.911,108.9564,25538.0
2016-12-22 10:50:00,120.01,120.07,119.96,120.0,28139.0,108.9564,109.0108,108.911,108.9473,28139.0
2016-12-22 11:00:00,119.99,120.06,119.99,120.01,31922.0,108.9382,109.0018,108.9382,108.9564,31922.0
2016-12-22 11:10:00,120.0,120.25,119.99,120.25,22181.0,108.9473,109.1743,108.9382,109.1743,22181.0
2016-12-22 11:20:00,120.22,120.42,120.22,120.42,18963.0,109.147,109.3286,109.147,109.3286,18963.0
2016-12-22 11:30:00,120.42,120.5,120.24,120.32,13757.0,109.3286,109.4012,109.1652,109.2378,13757.0
2016-12-22 11:40:00,120.28,120.38,120.27,120.3,8460.0,109.2015,109.2923,109.1924,109.2196,8460.0
2016-12-22 11:50:00,120.32,120.33,120.18,120.19,10788.0,109.2378,109.2469,109.1107,109.1198,10788.0
2016-12-22 12:00:00,120.2,120.32,120.16,120.25,20693.0,109.1289,109.2378,109.0925,109.1743,20693.0
2016-12-22 12:10:00,120.25,120.33,120.22,120.24,23160.0,109.1743,109.2469,109.147,109.1652,23160.0
2016-12-22 12:20:00,120.22,120.27,120.11,120.2,10751.0,109.147,109.1924,109.0471,109.1289,10751.0
2016-12-22 12:30:00,120.22,120.23,120.14,120.17,9509.0,109.147,109.1561,109.0744,109.1016,9509.0
2016-12-22 12:40:00,120.2,120.27,120.19,120.25,15055.0,109.1289,109.1924,109.1198,109.1743,15055.0
2016-12-22 12:50:00,120.29,120.29,120.21,120.27,5898.0,109.2106,109.2106,109.1379,109.1924,5898.0
2016-12-22 13:00:00,120.23,120.32,120.18,120.23,21534.0,109.1561,109.2378,109.1107,109.1561,21534.0
2016-12-22 13:10:00,120.21,120.23,120.15,120.16,8879.0,109.1379,109.1561,109.0835,109.0925,8879.0
2016-12-22 13:20:00,120.16,120.17,120.09,120.15,18201.0,109.0925,109.1016,109.029,109.0835,18201.0
2016-12-22 13:30:00,120.15,120.2,120.12,120.16,20326.0,109.0835,109.1289,109.0562,109.0925,20326.0
2016-12-22 13:40:00,120.18,120.32,120.16,120.21,49443.0,109.1107,109.2378,109.0925,109.1379,49443.0
2016-12-22 13:50:00,120.2,120.28,120.15,120.15,15130.0,109.1289,109.2015,109.0835,109.0835,15130.0
2016-12-22 14:00:00,120.16,120.26,120.16,120.19,16288.0,109.0925,109.1833,109.0925,109.1198,16288.0
2016-12-22 14:10:00,120.2,120.27,120.15,120.18,9777.0,109.1289,109.1924,109.0835,109.1107,9777.0
2016-12-22 14:20:00,120.18,120.23,120.18,120.19,8683.0,109.1107,109.1561,109.1107,109.1198,8683.0
2016-12-22 14:30:00,120.18,120.24,120.18,120.2,9081.0,109.1107,109.1652,109.1107,109.1289,9081.0
2016-12-22 14:40:00,120.2,120.32,120.19,120.3,11511.0,109.1289,109.2378,109.1198,109.2196,11511.0
2016-12-22 14:50:00,120.3,120.41,120.25,120.38,7098.0,109.2196,109.3195,109.1743,109.2923,7098.0
2016-12-22 15:00:00,120.37,120.47,120.33,120.37,15036.0,109.2832,109.374,109.2469,109.2832,15036.0
2016-12-22 15:10:00,120.34,120.4,120.31,120.36,11672.0,109.256,109.3104,109.2287,109.2741,11672.0
2016-12-22 15:20:00,120.35,120.57,120.33,120.56,17739.0,109.265,109.4648,109.2469,109.4557,17739.0
2016-12-22 15:30:00,120.57,120.58,120.36,120.36,12451.0,109.4648,109.4739,109.2741,109.2741,12451.0
2016-12-22 15:40:00,120.36,120.45,120.36,120.39,37431.0,109.2741,109.3558,109.2741,109.3014,37431.0
2016-12-22 15:50:00,120.39,120.51,120.3,120.47,88697.0,109.3014,109.4103,109.2196,109.374,88697.0
2016-12-23 09:30:00,120.3,120.61,120.2,120.34,14352.0,109.2196,109.5011,109.1289,109.256,14352.0
2016-12-23 09:40:00,120.58,120.84,120.32,120.62,25972.0,109.4739,109.7099,109.2378,109.5102,25972.0
2016-12-23 09:50:00,120.67,120.8,120.55,120.55,28198.0,109.5556,109.6736,109.4466,109.4466,28198.0
2016-12-23 10:00:00,120.59,120.74,120.53,120.58,16636.0,109.4829,109.6191,109.4285,109.4739,16636.0
2016-12-23 10:10:00,120.62,120.76,120.59,120.72,5947.0,109.5102,109.6373,109.4829,109.601,5947.0
2016-12-23 10:20:00,120.68,120.93,120.68,120.89,6926.0,109.5646,109.7916,109.5646,109.7553,6926.0
2016-12-23 10:30:00,120.91,121.1,120.88,120.9,13529.0,109.7735,109.946,109.7462,109.7644,13529.0
2016-12-23 10:40:00,120.95,120.96,120.63,120.63,8050.0,109.8098,109.8189,109.5193,109.5193,8050.0
2016-12-23 10:50:00,120.64,120.68,120.55,120.59,10871.0,109.5283,109.5646,109.4466,109.4829,10871.0
2016-12-23 11:00:00,120.59,120.63,120.47,120.57,23885.0,109.4829,109.5193,109.374,109.4648,23885.0
2016-12-23 11:10:00,120.54,120.69,120.51,120.57,8538.0,109.4375,109.5737,109.4103,109.4648,8538.0
2016-12-23 11:20:00,120.56,120.89,120.54,120.89,6450.0,109.4557,109.7553,109.4375,109.7553,6450.0
2016-12-23 11:30:00,120.84,120.99,120.81,120.81,2400.0,109.7099,109.8461,109.6827,109.6827,2400.0
2016-12-23 11:40:00,120.88,120.96,120.82,120.89,7031.0,109.7462,109.8189,109.6918,109.7553,7031.0
2016-12-23 11:50:00,120.84,120.9,120.8,120.87,2999.0,109.7099,109.7644,109.6736,109.7371,2999.0
2016-12-23 12:00:00,120.84,120.87,120.63,120.63,7261.0,109.7099,109.7371,109.5193,109.5193,7261.0
2016-12-23 12:10:00,120.6,120.64,120.54,120.61,4351.0,109.492,109.5283,109.4375,109.5011,4351.0
2016-12-23 12:20:00,120.6,120.63,120.54,120.58,3738.0,109.492,109.5193,109.4375,109.4739,3738.0
2016-12-23 12:30:00,120.58,120.65,120.58,120.62,2717.0,109.4739,109.5374,109.4739,109.5102,2717.0
2016-12-23 12:40:00,120.6,120.64,120.56,120.64,2740.0,109.492,109.5283,109.4557,109.5283,2740.0
2016-12-23 12:50:00,120.61,120.62,120.56,120.59,6060.0,109.5011,109.5102,109.4557,109.4829,6060.0
2016-12-23 13:00:00,120.58,120.62,120.57,120.6,8230.0,109.4739,109.5102,109.4648,109.492,8230.0
2016-12-23 13:10:00,120.6,120.64,120.59,120.63,2621.0,109.492,109.5283,109.4829,109.5193,2621.0
2016-12-23 13:20:00,120.6,120.65,120.59,120.59,2473.0,109.492,109.5374,109.4829,109.4829,2473.0
2016-12-23 13:30:00,120.59,120.65,120.59,120.63,4046.0,109.4829,109.5374,109.4829,109.5193,4046.0
2016-12-23 13:40:00,120.62,120.65,120.6,120.62,2695.0,109.5102,109.5374,109.492,109.5102,2695.0
2016-12-23 13:50:00,120.62,120.63,120.58,120.58,4707.0,109.5102,109.5193,109.4739,109.4739,4707.0
2016-12-23 14:00:00,120.59,120.63,120.58,120.63,7820.0,109.4829,109.5193,109.4739,109.5193,7820.0
2016-12-23 14:10:00,120.63,120.67,120.6,120.6,2656.0,109.5193,109.5556,109.492,109.492,2656.0
2016-12-23 14:20:00,120.6,120.64,120.58,120.6,4709.0,109.492,109.5283,109.4739,109.492,4709.0
2016-12-23 14:30:00,120.58,120.66,120.58,120.66,8394.0,109.4739,109.5465,109.4739,109.5465,8394.0
2016-12-23 14:40:00,120.67,120.67,120.58,120.6,5084.0,109.5556,109.5556,109.4739,109.492,5084.0
2016-12-23 14:50:00,120.6,120.62,120.58,120.59,7651.0,109.492,109.5102,109.4739,109.4829,7651.0
2016-12-23 15:00:00,120.6,120.61,120.57,120.6,7356.0,109.492,109.5011,109.4648,109.492,7356.0
2016-12-23 15:10:00,120.6,120.64,120.57,120.6,6539.0,109.492,109.5283,109.4648,109.492,6539.0
2016-12-23 15:20:00,120.63,120.63,120.58,120.59,19943.0,109.5193,109.5193,109.4739,109.4829,19943.0
2016-12-23 15:30:00,120.59,120.61,120.57,120.6,8796.0,109.4829,109.5011,109.4648,109.492,8796.0
2016-12-23 15:40:00,120.6,120.71,120.58,120.64,15425.0,109.492,109.5919,109.4739,109.5283,15425.0
2016-12-23 15:50:00,120.64,120.8,120.64,120.76,32997.0,109.5283,109.6736,109.5283,109.6373,32997.0
2016-12-27 09:30:00,121.06,121.25,120.67,121.16,10463.0,109.9096,110.0821,109.5556,110.0004,10463.0
2016-12-27 09:40:00,121.26,121.5,121.14,121.43,5857.0,110.0912,110.3091,109.9823,110.2456,5857.0
2016-12-27 09:50:00,121.5,121.5,121.11,121.11,3675.0,110.3091,110.3091,109.955,109.955,3675.0
2016-12-27 10:00:00,121.23,121.3,121.13,121.25,7768.0,110.064,110.1275,109.9732,110.0821,7768.0
2016-12-27 10:10:00,121.22,121.3,120.95,120.95,15340.0,110.0549,110.1275,109.8098,109.8098,15340.0
2016-12-27 10:20:00,121.02,121.06,120.79,120.79,6461.0,109.8733,109.9096,109.6645,109.6645,6461.0
2016-12-27 10:30:00,120.81,120.82,120.7,120.77,7228.0,109.6827,109.6918,109.5828,109.6464,7228.0
2016-12-27 10:40:00,120.78,120.96,120.77,120.88,7516.0,109.6554,109.8189,109.6464,109.7462,7516.0
2016-12-27 10:50:00,120.91,120.95,120.84,120.94,5222.0,109.7735,109.8098,109.7099,109.8007,5222.0
2016-12-27 11:00:00,120.94,120.95,120.84,120.84,9346.0,109.8007,109.8098,109.7099,109.7099,9346.0
2016-12-27 11:10:00,120.87,120.9,120.75,120.79,7916.0,109.7371,109.7644,109.6282,109.6645,7916.0
2016-12-27 11:20:00,120.81,120.83,120.79,120.8,6059.0,109.6827,109.7008,109.6645,109.6736,6059.0
2016-12-27 11:30:00,120.8,120.85,120.78,120.8,5386.0,109.6736,109.719,109.6554,109.6736,5386.0
2016-12-27 11:40:00,120.78,120.86,120.78,120.86,10116.0,109.6554,109.7281,109.6554,109.7281,10116.0
2016-12-27 11:50:00,120.81,120.85,120.77,120.84,3611.0,109.6827,109.719,109.6464,109.7099,3611.0
2016-12-27 12:00:00,120.84,120.86,120.75,120.84,9429.0,109.7099,109.7281,109.6282,109.7099,9429.0
2016-12-27 12:10:00,120.85,120.9,120.8,120.88,2136.0,109.719,109.7644,109.6736,109.7462,2136.0
2016-12-27 12:20:00,120.85,120.94,120.81,120.93,3132.0,109.719,109.8007,109.6827,109.7916,3132.0
2016-12-27 12:30:00,120.96,120.96,120.88,120.89,6598.0,109.8189,109.8189,109.7462,109.7553,6598.0
2016-12-27 12:40:00,120.81,120.92,120.8,120.84,3600.0,109.6827,109.7825,109.6736,109.7099,3600.0
2016-12-27 12:50:00,120.83,120.87,120.8,120.82,5792.0,109.7008,109.7371,109.6736,109.6918,5792.0
2016-12-27 13:00:00,120.84,120.95,120.8,120.91,4501.0,109.7099,109.8098,109.6736,109.7735,4501.0
2016-12-27 13:10:00,120.96,120.96,120.84,120.84,2431.0,109.8189,109.8189,109.7099,109.7099,2431.0
2016-12-27 13:20:00,120.88,120.88,120.85,120.87,2965.0,109.7462,109.7462,109.719,109.7371,2965.0
2016-12-27 13:30:00,120.86,121.03,120.85,121.03,5705.0,109.7281,109.8824,109.719,109.8824,5705.0
2016-12-27 13:40:00,121.03,121.04,120.97,121.03,7190.0,109.8824,109.8915,109.8279,109.8824,7190.0
2016-12-27 13:50:00,121.02,121.03,120.92,120.93,3769.0,109.8733,109.8824,109.7825,109.7916,3769.0
2016-12-27 14:00:00,120.94,120.95,120.91,120.92,2188.0,109.8007,109.8098,109.7735,109.7825,2188.0
2016-12-27 14:10:00,120.96,120.96,120.88,120.92,4407.0,109.8189,109.8189,109.7462,109.7825,4407.0
2016-12-27 14:20:00,120.93,120.95,120.9,120.95,5138.0,109.7916,109.8098,109.7644,109.8098,5138.0
2016-12-27 14:30:00,120.93,121.04,120.91,121.04,9047.0,109.7916,109.8915,109.7735,109.8915,9047.0
2016-12-27 14:40:00,121.02,121.1,121.0,121.1,3255.0,109.8733,109.946,109.8552,109.946,3255.0
2016-12-27 14:50:00,121.14,121.14,121.06,121.07,4447.0,109.9823,109.9823,109.9096,109.9187,4447.0
2016-12-27 15:00:00,121.06,121.1,121.03,121.03,6116.0,109.9096,109.946,109.8824,109.8824,6116.0
2016-12-27 15:10:00,120.99,120.99,120.91,120.93,4719.0,109.8461,109.8461,109.7735,109.7916,4719.0
2016-12-27 15:20:00,120.93,120.94,120.8,120.89,21371.0,109.7916,109.8007,109.6736,109.7553,21371.0
2016-12-27 15:30:00,120.89,120.94,120.87,120.94,11112.0,109.7553,109.8007,109.7371,109.8007,11112.0
2016-12-27 15:40:00,120.94,121.0,120.86,120.89,21113.0,109.8007,109.8552,109.7281,109.7553,21113.0
2016-12-27 15:50:00,120.9,120.9,120.74,120.84,29075.0,109.7644,109.7644,109.6191,109.7099,29075.0
2016-12-28 09:30:00,120.26,120.64,120.06,120.46,21813.0,109.5704,109.9166,109.3882,109.7526,21813.0
2016-12-28 09:40:00,120.29,120.65,120.16,120.65,30489.0,109.5977,109.9257,109.4793,109.9257,30489.0
2016-12-28 09:50:00,120.68,120.68,120.3,120.4,34306.0,109.9531,109.9531,109.6069,109.698,34306.0
2016-12-28 10:00:00,120.41,120.51,120.25,120.44,45033.0,109.7071,109.7982,109.5613,109.7344,45033.0
2016-12-28 10:10:00,120.41,120.67,120.31,120.6,41046.0,109.7071,109.944,109.616,109.8802,41046.0
2016-12-28 10:20:00,120.63,120.99,120.61,120.94,4680.0,109.9075,110.2355,109.8893,110.19,4680.0
2016-12-28 10:30:00,120.92,120.98,120.76,120.79,8018.0,110.1717,110.2264,110.026,110.0533,8018.0
2016-12-28 10:40:00,120.78,120.78,120.54,120.6,4962.0,110.0442,110.0442,109.8255,109.8802,4962.0
2016-12-28 10:50:00,120.57,120.62,120.45,120.61,7216.0,109.8529,109.8984,109.7435,109.8893,7216.0
2016-12-28 11:00:00,120.62,120.83,120.59,120.78,13038.0,109.8984,110.0897,109.8711,110.0442,13038.0
2016-12-28 11:10:00,120.81,120.85,120.71,120.74,4375.0,110.0715,110.108,109.9804,110.0077,4375.0
2016-12-28 11:20:00,120.76,120.82,120.71,120.82,6218.0,110.026,110.0806,109.9804,110.0806,6218.0
2016-12-28 11:30:00,120.82,120.9,120.77,120.83,4435.0,110.0806,110.1535,110.0351,110.0897,4435.0
2016-12-28 11:40:00,120.85,120.87,120.77,120.82,9020.0,110.108,110.1262,110.0351,110.0806,9020.0
2016-12-28 11:50:00,120.82,120.92,120.7,120.7,10951.0,110.0806,110.1717,109.9713,109.9713,10951.0
2016-12-28 12:00:00,120.69,120.7,120.46,120.52,16104.0,109.9622,109.9713,109.7526,109.8073,16104.0
2016-12-28 12:10:00,120.54,120.54,120.27,120.4,11066.0,109.8255,109.8255,109.5795,109.698,11066.0
2016-12-28 12:20:00,120.4,120.44,120.36,120.41,8740.0,109.698,109.7344,109.6615,109.7071,8740.0
2016-12-28 12:30:00,120.41,120.45,120.37,120.4,16644.0,109.7071,109.7435,109.6706,109.698,16644.0
2016-12-28 12:40:00,120.39,120.42,120.33,120.4,25754.0,109.6889,109.7162,109.6342,109.698,25754.0
2016-12-28 12:50:00,120.4,120.45,120.39,120.43,6558.0,109.698,109.7435,109.6889,109.7253,6558.0
2016-12-28 13:00:00,120.46,120.46,120.39,120.42,4375.0,109.7526,109.7526,109.6889,109.7162,4375.0
2016-12-28 13:10:00,120.39,120.44,120.38,120.41,3272.0,109.6889,109.7344,109.6797,109.7071,3272.0
2016-12-28 13:20:00,120.4,120.46,120.37,120.38,6067.0,109.698,109.7526,109.6706,109.6797,6067.0
2016-12-28 13:30:00,120.35,120.39,120.35,120.36,6435.0,109.6524,109.6889,109.6524,109.6615,6435.0
2016-12-28 13:40:00,120.38,120.38,120.24,120.26,9446.0,109.6797,109.6797,109.5522,109.5704,9446.0
2016-12-28 13:50:00,120.28,120.31,120.23,120.25,7050.0,109.5886,109.616,109.5431,109.5613,7050.0
2016-12-28 14:00:00,120.22,120.25,120.1,120.12,8869.0,109.534,109.5613,109.4246,109.4429,8869.0
2016-12-28 14:10:00,120.12,120.14,119.98,120.0,8918.0,109.4429,109.4611,109.3153,109.3335,8918.0
2016-12-28 14:20:00,120.02,120.1,120.01,120.1,7749.0,109.3517,109.4246,109.3426,109.4246,7749.0
2016-12-28 14:30:00,120.12,120.14,120.04,120.07,7784.0,109.4429,109.4611,109.37,109.3973,7784.0
2016-12-28 14:40:00,120.06,120.09,120.0,120.01,14304.0,109.3882,109.4155,109.3335,109.3426,14304.0
2016-12-28 14:50:00,120.0,120.13,119.99,120.05,61552.0,109.3335,109.452,109.3244,109.3791,61552.0
2016-12-28 15:00:00,120.08,120.22,120.04,120.1,13989.0,109.4064,109.534,109.37,109.4246,13989.0
2016-12-28 15:10:00,120.09,120.12,120.01,120.09,19901.0,109.4155,109.4429,109.3426,109.4155,19901.0
2016-12-28 15:20:00,120.1,120.13,120.07,120.1,17841.0,109.4246,109.452,109.3973,109.4246,17841.0
2016-12-28 15:30:00,120.09,120.11,120.03,120.1,29856.0,109.4155,109.4337,109.3609,109.4246,29856.0
2016-12-28 15:40:00,120.1,120.1,119.98,119.98,57588.0,109.4246,109.4246,109.3153,109.3153,57588.0
2016-12-28 15:50:00,119.98,120.04,119.85,119.89,129196.0,109.3153,109.37,109.1969,109.2333,129196.0
2016-12-29 09:30:00,120.31,120.57,120.18,120.51,11082.0,109.616,109.8529,109.4975,109.7982,11082.0
2016-12-29 09:40:00,120.5,120.64,120.36,120.38,8776.0,109.7891,109.9166,109.6615,109.6797,8776.0
2016-12-29 09:50:00,120.25,120.36,120.01,120.08,6350.0,109.5613,109.6615,109.3426,109.4064,6350.0
2016-12-29 10:00:00,120.16,120.25,120.09,120.21,7121.0,109.4793,109.5613,109.4155,109.5249,7121.0
2016-12-29 10:10:00,120.26,120.67,120.21,120.65,9897.0,109.5704,109.944,109.5249,109.9257,9897.0
2016-12-29 10:20:00,120.62,120.93,120.54,120.82,15544.0,109.8984,110.1809,109.8255,110.0806,15544.0
2016-12-29 10:30:00,120.85,121.09,120.85,120.97,17770.0,110.108,110.3266,110.108,110.2173,17770.0
2016-12-29 10:40:00,120.97,121.03,120.81,120.86,7674.0,110.2173,110.272,110.0715,110.1171,7674.0
2016-12-29 10:50:00,120.9,120.9,120.74,120.74,5360.0,110.1535,110.1535,110.0077,110.0077,5360.0
2016-12-29 11:00:00,120.76,120.8,120.55,120.65,11338.0,110.026,110.0624,109.8346,109.9257,11338.0
2016-12-29 11:10:00,120.65,120.7,120.59,120.68,4466.0,109.9257,109.9713,109.8711,109.9531,4466.0
2016-12-29 11:20:00,120.69,120.82,120.58,120.82,6607.0,109.9622,110.0806,109.862,110.0806,6607.0
2016-12-29 11:30:00,120.85,120.97,120.79,120.84,4808.0,110.108,110.2173,110.0533,110.0989,4808.0
2016-12-29 11:40:00,120.84,120.84,120.69,120.71,3649.0,110.0989,110.0989,109.9622,109.9804,3649.0
2016-12-29 11:50:00,120.7,120.7,120.5,120.5,6897.0,109.9713,109.9713,109.7891,109.7891,6897.0
2016-12-29 12:00:00,120.54,120.6,120.31,120.31,5374.0,109.8255,109.8802,109.616,109.616,5374.0
2016-12-29 12:10:00,120.29,120.58,120.24,120.54,7692.0,109.5977,109.862,109.5522,109.8255,7692.0
2016-12-29 12:20:00,120.57,120.69,120.55,120.63,6486.0,109.8529,109.9622,109.8346,109.9075,6486.0
2016-12-29 12:30:00,120.65,120.72,120.53,120.55,10900.0,109.9257,109.9895,109.8164,109.8346,10900.0
2016-12-29 12:40:00,120.56,120.66,120.56,120.66,8047.0,109.8437,109.9349,109.8437,109.9349,8047.0
2016-12-29 12:50:00,120.65,120.69,120.5,120.5,6968.0,109.9257,109.9622,109.7891,109.7891,6968.0
2016-12-29 13:00:00,120.5,120.68,120.46,120.66,18517.0,109.7891,109.9531,109.7526,109.9349,18517.0
2016-12-29 13:10:00,120.65,120.79,120.64,120.78,8915.0,109.9257,110.0533,109.9166,110.0442,8915.0
2016-12-29 13:20:00,120.76,120.88,120.76,120.86,14713.0,110.026,110.1353,110.026,110.1171,14713.0
2016-12-29 13:30:00,120.85,120.91,120.83,120.86,13772.0,110.108,110.1626,110.0897,110.1171,13772.0
2016-12-29 13:40:00,120.85,120.85,120.81,120.82,6019.0,110.108,110.108,110.0715,110.0806,6019.0
2016-12-29 13:50:00,120.82,120.88,120.79,120.88,9021.0,110.0806,110.1353,110.0533,110.1353,9021.0
2016-12-29 14:00:00,120.9,120.98,120.88,120.89,7865.0,110.1535,110.2264,110.1353,110.1444,7865.0
2016-12-29 14:10:00,120.9,120.9,120.85,120.85,10079.0,110.1535,110.1535,110.108,110.108,10079.0
2016-12-29 14:20:00,120.84,120.93,120.79,120.79,6037.0,110.0989,110.1809,110.0533,110.0533,6037.0
2016-12-29 14:30:00,120.8,120.8,120.6,120.6,8910.0,110.0624,110.0624,109.8802,109.8802,8910.0
2016-12-29 14:40:00,120.63,120.63,120.51,120.51,10064.0,109.9075,109.9075,109.7982,109.7982,10064.0
2016-12-29 14:50:00,120.53,120.58,120.49,120.49,8524.0,109.8164,109.862,109.78,109.78,8524.0
2016-12-29 15:00:00,120.51,120.63,120.5,120.52,22615.0,109.7982,109.9075,109.7891,109.8073,22615.0
2016-12-29 15:10:00,120.54,120.55,120.5,120.53,12222.0,109.8255,109.8346,109.7891,109.8164,12222.0
2016-12-29 15:20:00,120.53,120.64,120.53,120.62,14301.0,109.8164,109.9166,109.8164,109.8984,14301.0
2016-12-29 15:30:00,120.63,120.64,120.47,120.55,17284.0,109.9075,109.9166,109.7617,109.8346,17284.0
2016-12-29 15:40:00,120.55,120.57,120.47,120.47,21212.0,109.8346,109.8529,109.7617,109.7617,21212.0
2016-12-29 15:50:00,120.48,120.56,120.47,120.54,54171.0,109.7709,109.8437,109.7617,109.8255,54171.0
2016-12-30 09:30:00,120.66,120.86,120.25,120.32,22638.0,109.9349,110.1171,109.5613,109.6251,22638.0
2016-12-30 09:40:00,120.27,120.39,119.99,120.3,18713.0,109.5795,109.6889,109.3244,109.6069,18713.0
2016-12-30 09:50:00,120.32,120.34,120.09,120.27,17585.0,109.6251,109.6433,109.4155,109.5795,17585.0
2016-12-30 10:00:00,120.23,120.3,120.09,120.3,7407.0,109.5431,109.6069,109.4155,109.6069,7407.0
2016-12-30 10:10:00,120.35,120.53,120.33,120.33,5102.0,109.6524,109.8164,109.6342,109.6342,5102.0
2016-12-30 10:20:00,120.29,120.34,120.04,120.11,9935.0,109.5977,109.6433,109.37,109.4337,9935.0
2016-12-30 10:30:00,120.15,120.39,120.12,120.39,8574.0,109.4702,109.6889,109.4429,109.6889,8574.0
2016-12-30 10:40:00,120.41,120.47,120.29,120.34,5923.0,109.7071,109.7617,109.5977,109.6433,5923.0
2016-12-30 10:50:00,120.36,120.51,120.25,120.46,13320.0,109.6615,109.7982,109.5613,109.7526,13320.0
2016-12-30 11:00:00,120.48,120.5,120.21,120.27,10604.0,109.7709,109.7891,109.5249,109.5795,10604.0
2016-12-30 11:10:00,120.28,120.47,120.28,120.43,9500.0,109.5886,109.7617,109.5886,109.7253,9500.0
2016-12-30 11:20:00,120.43,120.58,120.35,120.47,31080.0,109.7253,109.862,109.6524,109.7617,31080.0
2016-12-30 11:30:00,120.49,120.56,120.38,120.38,37283.0,109.78,109.8437,109.6797,109.6797,37283.0
2016-12-30 11:40:00,120.4,120.44,120.28,120.32,12262.0,109.698,109.7344,109.5886,109.6251,12262.0
2016-12-30 11:50:00,120.35,120.35,120.27,120.28,5926.0,109.6524,109.6524,109.5795,109.5886,5926.0
2016-12-30 12:00:00,120.29,120.31,120.02,120.02,10720.0,109.5977,109.616,109.3517,109.3517,10720.0
2016-12-30 12:10:00,120.04,120.28,120.03,120.15,8281.0,109.37,109.5886,109.3609,109.4702,8281.0
2016-12-30 12:20:00,120.17,120.29,120.15,120.24,5977.0,109.4884,109.5977,109.4702,109.5522,5977.0
2016-12-30 12:30:00,120.24,120.39,120.23,120.31,6264.0,109.5522,109.6889,109.5431,109.616,6264.0
2016-12-30 12:40:00,120.28,120.36,120.19,120.36,4801.0,109.5886,109.6615,109.5066,109.6615,4801.0
2016-12-30 12:50:00,120.31,120.34,120.13,120.16,6048.0,109.616,109.6433,109.452,109.4793,6048.0
2016-12-30 13:00:00,120.17,120.17,120.08,120.08,6530.0,109.4884,109.4884,109.4064,109.4064,6530.0
2016-12-30 13:10:00,120.08,120.22,120.05,120.22,6249.0,109.4064,109.534,109.3791,109.534,6249.0
2016-12-30 13:20:00,120.24,120.26,120.19,120.2,5700.0,109.5522,109.5704,109.5066,109.5157,5700.0
2016-12-30 13:30:00,120.2,120.25,120.16,120.16,11884.0,109.5157,109.5613,109.4793,109.4793,11884.0
2016-12-30 13:40:00,120.17,120.21,120.14,120.18,4213.0,109.4884,109.5249,109.4611,109.4975,4213.0
2016-12-30 13:50:00,120.15,120.16,120.05,120.09,7521.0,109.4702,109.4793,109.3791,109.4155,7521.0
2016-12-30 14:00:00,120.09,120.1,120.02,120.03,9630.0,109.4155,109.4246,109.3517,109.3609,9630.0
2016-12-30 14:10:00,120.02,120.07,119.9,120.06,9904.0,109.3517,109.3973,109.2424,109.3882,9904.0
2016-12-30 14:20:00,120.05,120.08,119.81,119.81,11671.0,109.3791,109.4064,109.1604,109.1604,11671.0
2016-12-30 14:30:00,119.82,119.89,119.79,119.85,11292.0,109.1695,109.2333,109.1422,109.1969,11292.0
2016-12-30 14:40:00,119.83,119.87,119.49,119.5,19333.0,109.1786,109.2151,108.8689,108.878,19333.0
2016-12-30 14:50:00,119.51,119.76,119.47,119.76,17872.0,108.8871,109.1149,108.8506,109.1149,17872.0
2016-12-30 15:00:00,119.71,119.81,119.64,119.78,8089.0,109.0693,109.1604,109.0055,109.1331,8089.0
2016-12-30 15:10:00,119.78,119.95,119.75,119.85,11523.0,109.1331,109.288,109.1057,109.1969,11523.0
2016-12-30 15:20:00,119.84,119.94,119.82,119.89,13118.0,109.1877,109.2789,109.1695,109.2333,13118.0
2016-12-30 15:30:00,119.92,119.99,119.74,119.75,25590.0,109.2606,109.3244,109.0966,109.1057,25590.0
2016-12-30 15:40:00,119.77,119.78,119.39,119.39,55365.0,109.124,109.1331,108.7777,108.7777,55365.0
2016-12-30 15:50:00,119.39,119.89,119.35,119.86,123180.0,108.7777,109.2333,108.7413,109.206,123180.0
2017-01-03 09:30:00,119.81,119.86,118.75,118.85,105805.0,109.1604,109.206,108.1946,108.2857,105805.0
2017-01-03 09:40:00,118.84,119.0,118.05,118.46,71666.0,108.2766,108.4224,107.5569,107.9304,71666.0
2017-01-03 09:50:00,118.47,118.89,118.28,118.56,91533.0,107.9395,108.3222,107.7664,108.0215,91533.0
2017-01-03 10:00:00,118.6,119.18,118.31,119.02,84502.0,108.058,108.5864,107.7937,108.4406,84502.0
2017-01-03 10:10:00,118.99,118.99,118.45,118.63,26057.0,108.4133,108.4133,107.9213,108.0853,26057.0
2017-01-03 10:20:00,118.66,118.88,118.46,118.52,55733.0,108.1126,108.3131,107.9304,107.9851,55733.0
2017-01-03 10:30:00,118.47,118.64,118.31,118.54,25088.0,107.9395,108.0944,107.7937,108.0033,25088.0
2017-01-03 10:40:00,118.5,118.63,117.96,117.96,51109.0,107.9669,108.0853,107.4749,107.4749,51109.0
2017-01-03 10:50:00,117.99,118.24,117.86,118.03,49449.0,107.5022,107.73,107.3837,107.5386,49449.0
2017-01-03 11:00:00,118.06,118.35,117.97,118.26,49020.0,107.566,107.8302,107.484,107.7482,49020.0
2017-01-03 11:10:00,118.23,118.33,117.94,117.95,36883.0,107.7209,107.812,107.4566,107.4657,36883.0
2017-01-03 11:20:00,117.92,118.36,117.92,118.33,38964.0,107.4384,107.8393,107.4384,107.812,38964.0
2017-01-03 11:30:00,118.33,118.46,118.06,118.15,19264.0,107.812,107.9304,107.566,107.648,19264.0
2017-01-03 11:40:00,118.12,118.3,117.95,118.29,31911.0,107.6206,107.7846,107.4657,107.7755,31911.0
2017-01-03 11:50:00,118.26,118.45,118.1,118.43,28456.0,107.7482,107.9213,107.6024,107.9031,28456.0
2017-01-03 12:00:00,118.47,118.77,118.47,118.72,18155.0,107.9395,108.2129,107.9395,108.1673,18155.0
2017-01-03 12:10:00,118.77,118.89,118.68,118.77,12908.0,108.2129,108.3222,108.1309,108.2129,12908.0
2017-01-03 12:20:00,118.74,118.81,118.59,118.72,18441.0,108.1855,108.2493,108.0489,108.1673,18441.0
2017-01-03 12:30:00,118.74,118.88,118.68,118.88,40048.0,108.1855,108.3131,108.1309,108.3131,40048.0
2017-01-03 12:40:00,118.9,118.96,118.79,118.83,14567.0,108.3313,108.386,108.2311,108.2675,14567.0
2017-01-03 12:50:00,118.81,118.92,118.78,118.81,6821.0,108.2493,108.3495,108.222,108.2493,6821.0
2017-01-03 13:00:00,118.84,119.05,118.84,118.93,13083.0,108.2766,108.468,108.2766,108.3586,13083.0
2017-01-03 13:10:00,118.95,119.12,118.92,119.04,8451.0,108.3769,108.5317,108.3495,108.4589,8451.0
2017-01-03 13:20:00,119.05,119.15,118.89,118.93,15165.0,108.468,108.5591,108.3222,108.3586,15165.0
2017-01-03 13:30:00,118.93,119.06,118.9,118.95,12256.0,108.3586,108.4771,108.3313,108.3769,12256.0
2017-01-03 13:40:00,118.91,119.07,118.89,119.07,17558.0,108.3404,108.4862,108.3222,108.4862,17558.0
2017-01-03 13:50:00,118.98,119.02,118.88,118.9,9993.0,108.4042,108.4406,108.3131,108.3313,9993.0
2017-01-03 14:00:00,118.89,119.09,118.78,118.9,34482.0,108.3222,108.5044,108.222,108.3313,34482.0
2017-01-03 14:10:00,118.89,119.12,118.87,119.05,50513.0,108.3222,108.5317,108.304,108.468,50513.0
2017-01-03 14:20:00,119.08,119.12,118.82,118.82,19806.0,108.4953,108.5317,108.2584,108.2584,19806.0
2017-01-03 14:30:00,118.8,118.99,118.77,118.95,26359.0,108.2402,108.4133,108.2129,108.3769,26359.0
2017-01-03 14:40:00,118.9,119.29,118.88,119.29,47299.0,108.3313,108.6866,108.3131,108.6866,47299.0
2017-01-03 14:50:00,119.32,119.32,118.97,119.08,45339.0,108.714,108.714,108.3951,108.4953,45339.0
2017-01-03 15:00:00,119.08,119.17,119.05,119.16,37832.0,108.4953,108.5773,108.468,108.5682,37832.0
2017-01-03 15:10:00,119.17,119.24,119.1,119.13,18198.0,108.5773,108.6411,108.5135,108.5409,18198.0
2017-01-03 15:20:00,119.12,119.16,119.02,119.1,26811.0,108.5317,108.5682,108.4406,108.5135,26811.0
2017-01-03 15:30:00,119.07,119.14,118.92,119.14,18989.0,108.4862,108.55,108.3495,108.55,18989.0
2017-01-03 15:40:00,119.18,119.42,119.13,119.37,43806.0,108.5864,108.8051,108.5409,108.7595,43806.0
2017-01-03 15:50:00,119.4,119.43,119.29,119.43,89366.0,108.7869,108.8142,108.6866,108.8142,89366.0
2017-01-04 09:30:00,119.64,120.3,119.35,119.89,43618.0,109.0055,109.6069,108.7413,109.2333,43618.0
2017-01-04 09:40:00,119.94,120.16,119.77,120.03,82191.0,109.2789,109.4793,109.124,109.3609,82191.0
2017-01-04 09:50:00,120.01,120.37,119.88,120.37,24415.0,109.3426,109.6706,109.2242,109.6706,24415.0
2017-01-04 10:00:00,120.36,120.39,119.95,120.25,64925.0,109.6615,109.6889,109.288,109.5613,64925.0
2017-01-04 10:10:00,120.27,120.45,120.16,120.27,30496.0,109.5795,109.7435,109.4793,109.5795,30496.0
2017-01-04 10:20:00,120.35,120.45,119.82,119.82,26804.0,109.6524,109.7435,109.1695,109.1695,26804.0
2017-01-04 10:30:00,119.8,120.25,119.8,120.17,14646.0,109.1513,109.5613,109.1513,109.4884,14646.0
2017-01-04 10:40:00,120.24,120.37,120.09,120.26,36444.0,109.5522,109.6706,109.4155,109.5704,36444.0
2017-01-04 10:50:00,120.16,120.31,120.07,120.08,26576.0,109.4793,109.616,109.3973,109.4064,26576.0
2017-01-04 11:00:00,120.11,120.2,120.03,120.2,19079.0,109.4337,109.5157,109.3609,109.5157,19079.0
2017-01-04 11:10:00,120.22,120.23,120.01,120.04,23418.0,109.534,109.5431,109.3426,109.37,23418.0
2017-01-04 11:20:00,120.06,120.27,120.0,120.24,14666.0,109.3882,109.5795,109.3335,109.5522,14666.0
2017-01-04 11:30:00,120.27,120.34,120.14,120.22,17778.0,109.5795,109.6433,109.4611,109.534,17778.0
2017-01-04 11:40:00,120.23,120.35,120.15,120.35,17533.0,109.5431,109.6524,109.4702,109.6524,17533.0
2017-01-04 11:50:00,120.36,120.59,120.34,120.59,16149.0,109.6615,109.8711,109.6433,109.8711,16149.0
2017-01-04 12:00:00,120.55,120.64,120.35,120.37,16426.0,109.8346,109.9166,109.6524,109.6706,16426.0
2017-01-04 12:10:00,120.37,120.41,120.32,120.41,10878.0,109.6706,109.7071,109.6251,109.7071,10878.0
2017-01-04 12:20:00,120.4,120.45,120.25,120.33,11094.0,109.698,109.7435,109.5613,109.6342,11094.0
2017-01-04 12:30:00,120.36,120.52,120.36,120.47,14794.0,109.6615,109.8073,109.6615,109.7617,14794.0
2017-01-04 12:40:00,120.46,120.5,120.23,120.29,16352.0,109.7526,109.7891,109.5431,109.5977,16352.0
2017-01-04 12:50:00,120.27,120.28,120.11,120.11,7951.0,109.5795,109.5886,109.4337,109.4337,7951.0
2017-01-04 13:00:00,120.11,120.26,120.11,120.17,12947.0,109.4337,109.5704,109.4337,109.4884,12947.0
2017-01-04 13:10:00,120.17,120.29,120.16,120.2,23692.0,109.4884,109.5977,109.4793,109.5157,23692.0
2017-01-04 13:20:00,120.21,120.22,120.12,120.2,21965.0,109.5249,109.534,109.4429,109.5157,21965.0
2017-01-04 13:30:00,120.17,120.18,120.03,120.12,13696.0,109.4884,109.4975,109.3609,109.4429,13696.0
2017-01-04 13:40:00,120.13,120.27,120.11,120.18,40441.0,109.452,109.5795,109.4337,109.4975,40441.0
2017-01-04 13:50:00,120.21,120.24,120.12,120.15,14733.0,109.5249,109.5522,109.4429,109.4702,14733.0
2017-01-04 14:00:00,120.15,120.21,120.09,120.21,26738.0,109.4702,109.5249,109.4155,109.5249,26738.0
2017-01-04 14:10:00,120.21,120.54,120.19,120.54,17040.0,109.5249,109.8255,109.5066,109.8255,17040.0
2017-01-04 14:20:00,120.55,120.65,120.5,120.56,24236.0,109.8346,109.9257,109.7891,109.8437,24236.0
2017-01-04 14:30:00,120.57,120.57,120.32,120.35,19801.0,109.8529,109.8529,109.6251,109.6524,19801.0
2017-01-04 14:40:00,120.36,120.36,120.14,120.23,30830.0,109.6615,109.6615,109.4611,109.5431,30830.0
2017-01-04 14:50:00,120.22,120.27,120.15,120.27,17598.0,109.534,109.5795,109.4702,109.5795,17598.0
2017-01-04 15:00:00,120.26,120.31,120.02,120.02,53005.0,109.5704,109.616,109.3517,109.3517,53005.0
2017-01-04 15:10:00,120.02,120.05,119.92,119.95,26125.0,109.3517,109.3791,109.2606,109.288,26125.0
2017-01-04 15:20:00,119.94,120.08,119.92,120.08,25117.0,109.2789,109.4064,109.2606,109.4064,25117.0
2017-01-04 15:30:00,120.07,120.22,120.04,120.22,33061.0,109.3973,109.534,109.37,109.534,33061.0
2017-01-04 15:40:00,120.22,120.23,119.95,119.95,49344.0,109.534,109.5431,109.288,109.288,49344.0
2017-01-04 15:50:00,119.96,120.16,119.96,120.09,104847.0,109.2971,109.4793,109.2971,109.4155,104847.0
2017-01-05 09:30:00,120.1,120.36,119.66,120.35,22352.0,109.4246,109.6615,109.0237,109.6524,22352.0
2017-01-05 09:40:00,120.37,120.4,120.0,120.17,15524.0,109.6706,109.698,109.3335,109.4884,15524.0
2017-01-05 09:50:00,120.11,120.14,119.74,119.74,14955.0,109.4337,109.4611,109.0966,109.0966,14955.0
2017-01-05 10:00:00,119.83,120.15,119.83,119.98,15013.0,109.1786,109.4702,109.1786,109.3153,15013.0
2017-01-05 10:10:00,119.98,120.03,119.72,119.99,16708.0,109.3153,109.3609,109.0784,109.3244,16708.0
2017-01-05 10:20:00,119.96,119.99,119.67,119.85,51942.0,109.2971,109.3244,109.0329,109.1969,51942.0
2017-01-05 10:30:00,119.87,119.89,119.61,119.71,38352.0,109.2151,109.2333,108.9782,109.0693,38352.0
2017-01-05 10:40:00,119.73,119.73,119.55,119.71,69993.0,109.0875,109.0875,108.9235,109.0693,69993.0
2017-01-05 10:50:00,119.71,119.96,119.69,119.82,21354.0,109.0693,109.2971,109.0511,109.1695,21354.0
2017-01-05 11:00:00,119.87,119.9,119.52,119.66,16719.0,109.2151,109.2424,108.8962,109.0237,16719.0
2017-01-05 11:10:00,119.67,119.69,119.45,119.63,26762.0,109.0329,109.0511,108.8324,108.9964,26762.0
2017-01-05 11:20:00,119.66,119.85,119.65,119.81,16506.0,109.0237,109.1969,109.0146,109.1604,16506.0
2017-01-05 11:30:00,119.81,119.85,119.7,119.79,35874.0,109.1604,109.1969,109.0602,109.1422,35874.0
2017-01-05 11:40:00,119.82,119.85,119.47,119.56,36977.0,109.1695,109.1969,108.8506,108.9326,36977.0
2017-01-05 11:50:00,119.6,119.68,119.23,119.25,34931.0,108.9691,109.042,108.632,108.6502,34931.0
2017-01-05 12:00:00,119.28,119.35,119.09,119.14,41316.0,108.6775,108.7413,108.5044,108.55,41316.0
2017-01-05 12:10:00,119.14,119.16,118.77,118.77,35021.0,108.55,108.5682,108.2129,108.2129,35021.0
2017-01-05 12:20:00,118.85,119.05,118.7,118.71,33474.0,108.2857,108.468,108.1491,108.1582,33474.0
2017-01-05 12:30:00,118.71,118.71,118.45,118.68,27652.0,108.1582,108.1582,107.9213,108.1309,27652.0
2017-01-05 12:40:00,118.68,118.75,118.46,118.54,24121.0,108.1309,108.1946,107.9304,108.0033,24121.0
2017-01-05 12:50:00,118.49,118.61,118.48,118.52,20512.0,107.9577,108.0671,107.9486,107.9851,20512.0
2017-01-05 13:00:00,118.53,118.77,118.44,118.74,29048.0,107.9942,108.2129,107.9122,108.1855,29048.0
2017-01-05 13:10:00,118.73,118.75,118.55,118.55,17987.0,108.1764,108.1946,108.0124,108.0124,17987.0
2017-01-05 13:20:00,118.57,118.62,118.46,118.59,24640.0,108.0306,108.0762,107.9304,108.0489,24640.0
2017-01-05 13:30:00,118.59,118.63,118.4,118.49,30682.0,108.0489,108.0853,107.8757,107.9577,30682.0
2017-01-05 13:40:00,118.48,118.68,118.48,118.68,15888.0,107.9486,108.1309,107.9486,108.1309,15888.0
2017-01-05 13:50:00,118.66,118.75,118.65,118.72,17813.0,108.1126,108.1946,108.1035,108.1673,17813.0
2017-01-05 14:00:00,118.72,118.88,118.72,118.73,24066.0,108.1673,108.3131,108.1673,108.1764,24066.0
2017-01-05 14:10:00,118.75,118.81,118.63,118.67,35939.0,108.1946,108.2493,108.0853,108.1217,35939.0
2017-01-05 14:20:00,118.67,118.77,118.65,118.7,12660.0,108.1217,108.2129,108.1035,108.1491,12660.0
2017-01-05 14:30:00,118.67,118.69,118.58,118.58,11356.0,108.1217,108.14,108.0397,108.0397,11356.0
2017-01-05 14:40:00,118.6,118.63,118.52,118.59,16837.0,108.058,108.0853,107.9851,108.0489,16837.0
2017-01-05 14:50:00,118.57,118.68,118.45,118.54,43149.0,108.0306,108.1309,107.9213,108.0033,43149.0
2017-01-05 15:00:00,118.55,118.68,118.49,118.57,91751.0,108.0124,108.1309,107.9577,108.0306,91751.0
2017-01-05 15:10:00,118.56,118.61,118.47,118.5,101436.0,108.0215,108.0671,107.9395,107.9669,101436.0
2017-01-05 15:20:00,118.49,118.54,118.41,118.46,48099.0,107.9577,108.0033,107.8849,107.9304,48099.0
2017-01-05 15:30:00,118.46,118.52,118.4,118.42,85906.0,107.9304,107.9851,107.8757,107.894,85906.0
2017-01-05 15:40:00,118.42,118.7,118.41,118.67,55749.0,107.894,108.1491,107.8849,108.1217,55749.0
2017-01-05 15:50:00,118.67,118.81,118.63,118.77,83348.0,108.1217,108.2493,108.0853,108.2129,83348.0
2017-01-06 09:30:00,117.5,117.84,117.19,117.39,104685.0,107.0557,107.3655,106.7733,106.9555,104685.0
2017-01-06 09:40:00,117.35,117.55,116.82,116.88,76173.0,106.9191,107.1013,106.4362,106.4909,76173.0
2017-01-06 09:50:00,116.89,117.18,116.85,117.14,46253.0,106.5,106.7642,106.4635,106.7277,46253.0
2017-01-06 10:00:00,117.17,117.61,117.06,117.35,58376.0,106.7551,107.156,106.6549,106.9191,58376.0
2017-01-06 10:10:00,117.36,117.37,116.77,116.85,61836.0,106.9282,106.9373,106.3906,106.4635,61836.0
2017-01-06 10:20:00,116.85,116.98,116.58,116.72,81822.0,106.4635,106.582,106.2175,106.3451,81822.0
2017-01-06 10:30:00,116.72,117.37,116.5,117.37,137937.0,106.3451,106.9373,106.1446,106.9373,137937.0
2017-01-06 10:40:00,117.39,117.6,117.18,117.26,79198.0,106.9555,107.1469,106.7642,106.8371,79198.0
2017-01-06 10:50:00,117.28,117.31,116.84,117.07,52171.0,106.8553,106.8826,106.4544,106.664,52171.0
2017-01-06 11:00:00,117.09,117.35,117.09,117.3,106926.0,106.6822,106.9191,106.6822,106.8735,106926.0
2017-01-06 11:10:00,117.25,117.31,117.16,117.18,48823.0,106.828,106.8826,106.746,106.7642,48823.0
2017-01-06 11:20:00,117.2,117.27,117.0,117.18,73128.0,106.7824,106.8462,106.6002,106.7642,73128.0
2017-01-06 11:30:00,117.18,117.3,117.18,117.3,31968.0,106.7642,106.8735,106.7642,106.8735,31968.0
2017-01-06 11:40:00,117.29,117.35,117.27,117.3,56002.0,106.8644,106.9191,106.8462,106.8735,56002.0
2017-01-06 11:50:00,117.31,117.45,117.25,117.4,41264.0,106.8826,107.0102,106.828,106.9646,41264.0
2017-01-06 12:00:00,117.4,117.54,117.35,117.54,39209.0,106.9646,107.0922,106.9191,107.0922,39209.0
2017-01-06 12:10:00,117.55,117.99,117.55,117.97,29057.0,107.1013,107.5022,107.1013,107.484,29057.0
2017-01-06 12:20:00,117.97,118.05,117.95,117.98,23113.0,107.484,107.5569,107.4657,107.4931,23113.0
2017-01-06 12:30:00,118.0,118.21,117.96,118.16,27098.0,107.5113,107.7026,107.4749,107.6571,27098.0
2017-01-06 12:40:00,118.16,118.38,117.99,117.99,37490.0,107.6571,107.8575,107.5022,107.5022,37490.0
2017-01-06 12:50:00,117.95,118.02,117.86,117.92,26186.0,107.4657,107.5295,107.3837,107.4384,26186.0
2017-01-06 13:00:00,117.92,118.02,117.92,117.98,32604.0,107.4384,107.5295,107.4384,107.4931,32604.0
2017-01-06 13:10:00,117.98,118.02,117.66,117.85,39018.0,107.4931,107.5295,107.2015,107.3746,39018.0
2017-01-06 13:20:00,117.86,117.98,117.84,117.92,14852.0,107.3837,107.4931,107.3655,107.4384,14852.0
2017-01-06 13:30:00,117.94,117.96,117.85,117.91,23112.0,107.4566,107.4749,107.3746,107.4293,23112.0
2017-01-06 13:40:00,117.91,117.92,117.76,117.84,26408.0,107.4293,107.4384,107.2926,107.3655,26408.0
2017-01-06 13:50:00,117.83,117.87,117.63,117.67,23532.0,107.3564,107.3929,107.1742,107.2106,23532.0
2017-01-06 14:00:00,117.67,117.78,117.64,117.69,25111.0,107.2106,107.3109,107.1833,107.2289,25111.0
2017-01-06 14:10:00,117.69,117.84,117.68,117.79,35749.0,107.2289,107.3655,107.2197,107.32,35749.0
2017-01-06 14:20:00,117.79,117.83,117.61,117.66,25491.0,107.32,107.3564,107.156,107.2015,25491.0
2017-01-06 14:30:00,117.65,117.69,117.33,117.34,45538.0,107.1924,107.2289,106.9009,106.91,45538.0
2017-01-06 14:40:00,117.33,117.51,117.3,117.38,30390.0,106.9009,107.0649,106.8735,106.9464,30390.0
2017-01-06 14:50:00,117.4,117.4,117.04,117.17,49099.0,106.9646,106.9646,106.6366,106.7551,49099.0
2017-01-06 15:00:00,117.17,117.58,117.15,117.49,53402.0,106.7551,107.1286,106.7369,107.0466,53402.0
2017-01-06 15:10:00,117.51,117.53,117.43,117.43,46274.0,107.0649,107.0831,106.992,106.992,46274.0
2017-01-06 15:20:00,117.43,117.52,117.26,117.27,59562.0,106.992,107.074,106.8371,106.8462,59562.0
2017-01-06 15:30:00,117.27,117.55,117.21,117.55,57844.0,106.8462,107.1013,106.7915,107.1013,57844.0
2017-01-06 15:40:00,117.54,117.82,117.54,117.74,76624.0,107.0922,107.3473,107.0922,107.2744,76624.0
2017-01-06 15:50:00,117.73,117.77,117.58,117.74,124272.0,107.2653,107.3017,107.1286,107.2744,124272.0
2017-01-09 09:30:00,117.88,118.85,117.64,118.75,30861.0,107.402,108.2857,107.1833,108.1946,30861.0
2017-01-09 09:40:00,118.77,118.88,118.27,118.4,46001.0,108.2129,108.3131,107.7573,107.8757,46001.0
2017-01-09 09:50:00,118.38,118.67,118.14,118.62,18835.0,107.8575,108.1217,107.6389,108.0762,18835.0
2017-01-09 10:00:00,118.69,118.69,118.33,118.35,30716.0,108.14,108.14,107.812,107.8302,30716.0
2017-01-09 10:10:00,118.38,118.85,118.35,118.83,48175.0,107.8575,108.2857,107.8302,108.2675,48175.0
2017-01-09 10:20:00,118.86,119.09,118.61,118.82,39873.0,108.2949,108.5044,108.0671,108.2584,39873.0
2017-01-09 10:30:00,118.84,119.0,118.72,118.76,30142.0,108.2766,108.4224,108.1673,108.2037,30142.0
2017-01-09 10:40:00,118.78,119.07,118.68,119.07,52379.0,108.222,108.4862,108.1309,108.4862,52379.0
2017-01-09 10:50:00,119.04,119.4,119.04,119.05,32503.0,108.4589,108.7869,108.4589,108.468,32503.0
2017-01-09 11:00:00,119.08,119.29,119.04,119.12,36541.0,108.4953,108.6866,108.4589,108.5317,36541.0
2017-01-09 11:10:00,119.1,119.36,119.0,119.36,32472.0,108.5135,108.7504,108.4224,108.7504,32472.0
2017-01-09 11:20:00,119.36,119.53,119.21,119.49,29151.0,108.7504,108.9053,108.6137,108.8689,29151.0
2017-01-09 11:30:00,119.43,119.43,119.13,119.21,25177.0,108.8142,108.8142,108.5409,108.6137,25177.0
2017-01-09 11:40:00,119.21,119.3,119.0,119.3,15357.0,108.6137,108.6957,108.4224,108.6957,15357.0
2017-01-09 11:50:00,119.32,119.42,119.21,119.32,14886.0,108.714,108.8051,108.6137,108.714,14886.0
2017-01-09 12:00:00,119.34,119.46,119.24,119.28,14401.0,108.7322,108.8415,108.6411,108.6775,14401.0
2017-01-09 12:10:00,119.29,119.32,119.05,119.08,15979.0,108.6866,108.714,108.468,108.4953,15979.0
2017-01-09 12:20:00,119.08,119.3,119.07,119.15,17026.0,108.4953,108.6957,108.4862,108.5591,17026.0
2017-01-09 12:30:00,119.15,119.32,119.1,119.25,11515.0,108.5591,108.714,108.5135,108.6502,11515.0
2017-01-09 12:40:00,119.21,119.35,119.19,119.23,15078.0,108.6137,108.7413,108.5955,108.632,15078.0
2017-01-09 12:50:00,119.24,119.43,119.23,119.42,17227.0,108.6411,108.8142,108.632,108.8051,17227.0
2017-01-09 13:00:00,119.41,119.5,119.4,119.47,14814.0,108.796,108.878,108.7869,108.8506,14814.0
2017-01-09 13:10:00,119.48,119.65,119.44,119.58,16670.0,108.8597,109.0146,108.8233,108.9509,16670.0
2017-01-09 13:20:00,119.59,119.65,119.4,119.48,19143.0,108.96,109.0146,108.7869,108.8597,19143.0
2017-01-09 13:30:00,119.48,119.5,119.23,119.25,24127.0,108.8597,108.878,108.632,108.6502,24127.0
2017-01-09 13:40:00,119.25,119.29,119.15,119.24,13820.0,108.6502,108.6866,108.5591,108.6411,13820.0
2017-01-09 13:50:00,119.22,119.23,119.06,119.17,10608.0,108.6229,108.632,108.4771,108.5773,10608.0
2017-01-09 14:00:00,119.17,119.38,119.17,119.35,41400.0,108.5773,108.7686,108.5773,108.7413,41400.0
2017-01-09 14:10:00,119.35,119.35,119.18,119.22,36609.0,108.7413,108.7413,108.5864,108.6229,36609.0
2017-01-09 14:20:00,119.21,119.22,119.07,119.14,11444.0,108.6137,108.6229,108.4862,108.55,11444.0
2017-01-09 14:30:00,119.12,119.12,118.94,119.05,17379.0,108.5317,108.5317,108.3677,108.468,17379.0
2017-01-09 14:40:00,119.06,119.14,119.01,119.13,13587.0,108.4771,108.55,108.4315,108.5409,13587.0
2017-01-09 14:50:00,119.14,119.16,119.03,119.11,14069.0,108.55,108.5682,108.4497,108.5226,14069.0
2017-01-09 15:00:00,119.11,119.14,119.0,119.06,15871.0,108.5226,108.55,108.4224,108.4771,15871.0
2017-01-09 15:10:00,119.05,119.18,119.01,119.13,23624.0,108.468,108.5864,108.4315,108.5409,23624.0
2017-01-09 15:20:00,119.13,119.13,118.95,119.09,22010.0,108.5409,108.5409,108.3769,108.5044,22010.0
2017-01-09 15:30:00,119.12,119.14,119.06,119.14,29292.0,108.5317,108.55,108.4771,108.55,29292.0
2017-01-09 15:40:00,119.13,119.48,119.11,119.18,50543.0,108.5409,108.8597,108.5226,108.5864,50543.0
2017-01-09 15:50:00,119.17,119.21,118.97,119.04,71385.0,108.5773,108.6137,108.3951,108.4589,71385.0
2017-01-10 09:30:00,119.56,120.14,119.39,119.95,58191.0,108.9326,109.4611,108.7777,109.288,58191.0
2017-01-10 09:40:00,119.99,120.15,119.32,119.32,46031.0,109.3244,109.4702,108.714,108.714,46031.0
2017-01-10 09:50:00,119.45,119.74,119.05,119.16,29159.0,108.8324,109.0966,108.468,108.5682,29159.0
2017-01-10 10:00:00,119.13,119.4,119.1,119.28,29990.0,108.5409,108.7869,108.5135,108.6775,29990.0
2017-01-10 10:10:00,119.25,119.58,119.22,119.38,31700.0,108.6502,108.9509,108.6229,108.7686,31700.0
2017-01-10 10:20:00,119.39,119.63,119.37,119.53,36955.0,108.7777,108.9964,108.7595,108.9053,36955.0
2017-01-10 10:30:00,119.6,120.07,119.57,120.03,37664.0,108.9691,109.3973,108.9417,109.3609,37664.0
2017-01-10 10:40:00,120.03,120.29,119.95,120.12,34700.0,109.3609,109.5977,109.288,109.4429,34700.0
2017-01-10 10:50:00,120.1,120.4,120.1,120.26,38358.0,109.4246,109.698,109.4246,109.5704,38358.0
2017-01-10 11:00:00,120.22,120.7,120.22,120.52,45473.0,109.534,109.9713,109.534,109.8073,45473.0
2017-01-10 11:10:00,120.48,120.5,120.22,120.3,44259.0,109.7709,109.7891,109.534,109.6069,44259.0
2017-01-10 11:20:00,120.32,120.54,120.24,120.5,23023.0,109.6251,109.8255,109.5522,109.7891,23023.0
2017-01-10 11:30:00,120.47,120.63,120.4,120.58,24601.0,109.7617,109.9075,109.698,109.862,24601.0
2017-01-10 11:40:00,120.55,120.77,120.44,120.77,24601.0,109.8346,110.0351,109.7344,110.0351,24601.0
2017-01-10 11:50:00,120.77,121.24,120.77,121.1,60523.0,110.0351,110.4633,110.0351,110.3357,60523.0
2017-01-10 12:00:00,121.09,121.84,121.07,121.84,95524.0,110.3266,111.01,110.3084,111.01,95524.0
2017-01-10 12:10:00,121.84,122.54,121.82,122.36,149405.0,111.01,111.6477,110.9917,111.4837,149405.0
2017-01-10 12:20:00,122.33,122.37,122.15,122.24,61357.0,111.4564,111.4929,111.2924,111.3744,61357.0
2017-01-10 12:30:00,122.18,122.37,122.01,122.18,37385.0,111.3197,111.4929,111.1649,111.3197,37385.0
2017-01-10 12:40:00,122.19,122.39,122.16,122.25,43586.0,111.3289,111.5111,111.3015,111.3835,43586.0
2017-01-10 12:50:00,122.24,122.58,122.24,122.37,27335.0,111.3744,111.6842,111.3744,111.4929,27335.0
2017-01-10 13:00:00,122.38,122.4,122.02,122.11,17205.0,111.502,111.5202,111.174,111.256,17205.0
2017-01-10 13:10:00,122.1,122.18,121.96,122.13,17254.0,111.2469,111.3197,111.1193,111.2742,17254.0
2017-01-10 13:20:00,122.18,122.22,121.75,121.87,17347.0,111.3197,111.3562,110.928,111.0373,17347.0
2017-01-10 13:30:00,121.89,122.31,121.83,122.29,35000.0,111.0555,111.4382,111.0009,111.42,35000.0
2017-01-10 13:40:00,122.27,122.38,122.16,122.18,102801.0,111.4017,111.502,111.3015,111.3197,102801.0
2017-01-10 13:50:00,122.16,122.21,121.95,122.06,28291.0,111.3015,111.3471,111.1102,111.2104,28291.0
2017-01-10 14:00:00,122.05,122.23,121.92,122.2,41942.0,111.2013,111.3653,111.0829,111.338,41942.0
2017-01-10 14:10:00,122.18,122.31,122.16,122.28,23201.0,111.3197,111.4382,111.3015,111.4109,23201.0
2017-01-10 14:20:00,122.27,122.31,122.12,122.31,33625.0,111.4017,111.4382,111.2651,111.4382,33625.0
2017-01-10 14:30:00,122.29,122.33,122.13,122.23,33989.0,111.42,111.4564,111.2742,111.3653,33989.0
2017-01-10 14:40:00,122.23,122.47,122.23,122.4,31714.0,111.3653,111.584,111.3653,111.5202,31714.0
2017-01-10 14:50:00,122.38,122.5,122.27,122.28,50179.0,111.502,111.6113,111.4017,111.4109,50179.0
2017-01-10 15:00:00,122.29,122.43,122.28,122.38,55868.0,111.42,111.5475,111.4109,111.502,55868.0
2017-01-10 15:10:00,122.4,122.66,122.38,122.63,45545.0,111.5202,111.7571,111.502,111.7297,45545.0
2017-01-10 15:20:00,122.63,122.72,122.4,122.67,51648.0,111.7297,111.8117,111.5202,111.7662,51648.0
2017-01-10 15:30:00,122.65,122.67,122.4,122.4,44957.0,111.748,111.7662,111.5202,111.5202,44957.0
2017-01-10 15:40:00,122.4,122.4,122.0,122.03,101905.0,111.5202,111.5202,111.1557,111.1831,101905.0
2017-01-10 15:50:00,122.02,122.1,121.87,121.91,110809.0,111.174,111.2469,111.0373,111.0737,110809.0
2017-01-11 09:30:00,123.49,125.5,123.49,125.39,162127.0,112.5133,114.3446,112.5133,114.2444,162127.0
2017-01-11 09:40:00,125.32,126.09,124.64,126.06,132500.0,114.1806,114.8822,113.5611,114.8549,132500.0
2017-01-11 09:50:00,125.94,127.23,125.94,126.21,265121.0,114.7455,115.9209,114.7455,114.9915,265121.0
2017-01-11 10:00:00,126.21,126.59,125.89,126.21,221983.0,114.9915,115.3378,114.7,114.9915,221983.0
2017-01-11 10:10:00,126.2,126.2,125.26,125.36,59740.0,114.9824,114.9824,114.126,114.2171,59740.0
2017-01-11 10:20:00,125.36,125.5,124.74,124.8,62947.0,114.2171,114.3446,113.6522,113.7069,62947.0
2017-01-11 10:30:00,124.81,124.91,124.25,124.71,90238.0,113.716,113.8071,113.2058,113.6249,90238.0
2017-01-11 10:40:00,124.77,124.86,123.66,124.51,117321.0,113.6795,113.7615,112.6682,113.4426,117321.0
2017-01-11 10:50:00,124.51,124.7,123.75,124.21,58459.0,113.4426,113.6158,112.7502,113.1693,58459.0
2017-01-11 11:00:00,124.21,124.22,123.82,124.21,48318.0,113.1693,113.1784,112.814,113.1693,48318.0
2017-01-11 11:10:00,124.21,124.21,123.66,123.8,50447.0,113.1693,113.1693,112.6682,112.7958,50447.0
2017-01-11 11:20:00,123.73,123.84,122.84,122.88,89447.0,112.732,112.8322,111.9211,111.9575,89447.0
2017-01-11 11:30:00,122.93,123.19,122.57,123.02,42856.0,112.0031,112.24,111.6751,112.0851,42856.0
2017-01-11 11:40:00,123.05,123.46,122.92,123.37,45663.0,112.1124,112.486,111.994,112.404,45663.0
2017-01-11 11:50:00,123.29,123.97,123.09,123.97,43554.0,112.3311,112.9506,112.1489,112.9506,43554.0
2017-01-11 12:00:00,123.97,124.03,123.51,123.65,38794.0,112.9506,113.0053,112.5315,112.6591,38794.0
2017-01-11 12:10:00,123.71,123.92,123.43,123.64,26931.0,112.7137,112.9051,112.4586,112.65,26931.0
2017-01-11 12:20:00,123.59,123.65,123.23,123.51,31959.0,112.6044,112.6591,112.2764,112.5315,31959.0
2017-01-11 12:30:00,123.54,123.54,122.83,122.83,67630.0,112.5589,112.5589,111.912,111.912,67630.0
2017-01-11 12:40:00,122.82,123.12,122.77,122.87,26741.0,111.9029,112.1762,111.8573,111.9484,26741.0
2017-01-11 12:50:00,122.92,123.16,122.86,123.1,23203.0,111.994,112.2126,111.9393,112.158,23203.0
2017-01-11 13:00:00,123.09,123.24,122.98,123.1,30450.0,112.1489,112.2855,112.0486,112.158,30450.0
2017-01-11 13:10:00,123.1,123.11,122.61,122.82,25780.0,112.158,112.1671,111.7115,111.9029,25780.0
2017-01-11 13:20:00,122.86,123.08,122.66,122.86,60400.0,111.9393,112.1397,111.7571,111.9393,60400.0
2017-01-11 13:30:00,122.85,123.44,122.83,123.3,28098.0,111.9302,112.4677,111.912,112.3402,28098.0
2017-01-11 13:40:00,123.28,123.56,123.27,123.5,50127.0,112.322,112.5771,112.3129,112.5224,50127.0
2017-01-11 13:50:00,123.55,124.0,123.42,123.96,65591.0,112.568,112.978,112.4495,112.9415,65591.0
2017-01-11 14:00:00,123.97,124.01,123.61,123.8,58149.0,112.9506,112.9871,112.6226,112.7958,58149.0
2017-01-11 14:10:00,123.8,124.03,123.73,123.98,37163.0,112.7958,113.0053,112.732,112.9598,37163.0
2017-01-11 14:20:00,124.01,124.1,123.9,123.98,26231.0,112.9871,113.0691,112.8869,112.9598,26231.0
2017-01-11 14:30:00,123.94,124.18,123.94,124.05,21563.0,112.9233,113.142,112.9233,113.0235,21563.0
2017-01-11 14:40:00,124.05,124.05,123.79,123.99,36184.0,113.0235,113.0235,112.7866,112.9689,36184.0
2017-01-11 14:50:00,124.0,124.03,123.84,123.92,31353.0,112.978,113.0053,112.8322,112.9051,31353.0
2017-01-11 15:00:00,123.93,124.03,123.85,123.92,37043.0,112.9142,113.0053,112.8413,112.9051,37043.0
2017-01-11 15:10:00,123.92,124.03,123.86,123.94,44542.0,112.9051,113.0053,112.8504,112.9233,44542.0
2017-01-11 15:20:00,123.95,124.0,123.85,123.91,33683.0,112.9324,112.978,112.8413,112.896,33683.0
2017-01-11 15:30:00,123.89,123.91,123.65,123.75,52150.0,112.8778,112.896,112.6591,112.7502,52150.0
2017-01-11 15:40:00,123.74,123.76,123.58,123.67,73159.0,112.7411,112.7593,112.5953,112.6773,73159.0
2017-01-11 15:50:00,123.66,123.8,123.65,123.67,138724.0,112.6682,112.7958,112.6591,112.6773,138724.0
2017-01-12 09:30:00,122.86,123.23,122.5,122.98,61407.0,111.9393,112.2764,111.6113,112.0486,61407.0
2017-01-12 09:40:00,122.99,123.15,122.68,122.76,38092.0,112.0577,112.2035,111.7753,111.8482,38092.0
2017-01-12 09:50:00,122.78,122.95,122.64,122.83,22395.0,111.8664,112.0213,111.7389,111.912,22395.0
2017-01-12 10:00:00,122.84,122.84,122.39,122.55,32288.0,111.9211,111.9211,111.5111,111.6569,32288.0
2017-01-12 10:10:00,122.56,122.61,122.16,122.17,43462.0,111.666,111.7115,111.3015,111.3106,43462.0
2017-01-12 10:20:00,122.17,122.26,121.88,122.22,37896.0,111.3106,111.3926,111.0464,111.3562,37896.0
2017-01-12 10:30:00,122.25,122.59,122.01,122.59,30610.0,111.3835,111.6933,111.1649,111.6933,30610.0
2017-01-12 10:40:00,122.61,122.75,122.55,122.69,38543.0,111.7115,111.8391,111.6569,111.7844,38543.0
2017-01-12 10:50:00,122.69,122.71,122.53,122.63,24459.0,111.7844,111.8026,111.6386,111.7297,24459.0
2017-01-12 11:00:00,122.63,122.66,122.37,122.49,19723.0,111.7297,111.7571,111.4929,111.6022,19723.0
2017-01-12 11:10:00,122.54,122.59,122.35,122.35,34398.0,111.6477,111.6933,111.4746,111.4746,34398.0
2017-01-12 11:20:00,122.36,122.49,122.17,122.43,52472.0,111.4837,111.6022,111.3106,111.5475,52472.0
2017-01-12 11:30:00,122.43,122.5,122.14,122.33,26690.0,111.5475,111.6113,111.2833,111.4564,26690.0
2017-01-12 11:40:00,122.33,122.33,122.09,122.14,27789.0,111.4564,111.4564,111.2377,111.2833,27789.0
2017-01-12 11:50:00,122.12,122.18,121.84,122.13,38134.0,111.2651,111.3197,111.01,111.2742,38134.0
2017-01-12 12:00:00,122.19,122.5,122.12,122.47,32036.0,111.3289,111.6113,111.2651,111.584,32036.0
2017-01-12 12:10:00,122.45,122.54,122.31,122.51,43476.0,111.5657,111.6477,111.4382,111.6204,43476.0
2017-01-12 12:20:00,122.48,122.55,122.3,122.48,13785.0,111.5931,111.6569,111.4291,111.5931,13785.0
2017-01-12 12:30:00,122.48,122.53,122.37,122.42,24829.0,111.5931,111.6386,111.4929,111.5384,24829.0
2017-01-12 12:40:00,122.42,122.49,122.38,122.47,12050.0,111.5384,111.6022,111.502,111.584,12050.0
2017-01-12 12:50:00,122.46,122.5,122.39,122.46,20338.0,111.5749,111.6113,111.5111,111.5749,20338.0
2017-01-12 13:00:00,122.45,122.55,122.33,122.47,17878.0,111.5657,111.6569,111.4564,111.584,17878.0
2017-01-12 13:10:00,122.44,122.58,122.44,122.5,34764.0,111.5566,111.6842,111.5566,111.6113,34764.0
2017-01-12 13:20:00,122.54,122.54,122.45,122.48,14080.0,111.6477,111.6477,111.5657,111.5931,14080.0
2017-01-12 13:30:00,122.46,122.85,122.46,122.66,21069.0,111.5749,111.9302,111.5749,111.7571,21069.0
2017-01-12 13:40:00,122.68,122.89,122.66,122.85,15291.0,111.7753,111.9666,111.7571,111.9302,15291.0
2017-01-12 13:50:00,122.84,122.85,122.75,122.81,18863.0,111.9211,111.9302,111.8391,111.8937,18863.0
2017-01-12 14:00:00,122.82,122.92,122.8,122.82,16232.0,111.9029,111.994,111.8846,111.9029,16232.0
2017-01-12 14:10:00,122.81,122.98,122.8,122.88,19150.0,111.8937,112.0486,111.8846,111.9575,19150.0
2017-01-12 14:20:00,122.89,123.02,122.87,122.97,14253.0,111.9666,112.0851,111.9484,112.0395,14253.0
2017-01-12 14:30:00,122.98,123.22,122.98,123.14,18182.0,112.0486,112.2673,112.0486,112.1944,18182.0
2017-01-12 14:40:00,123.16,123.17,123.04,123.05,12623.0,112.2126,112.2217,112.1033,112.1124,12623.0
2017-01-12 14:50:00,123.05,123.19,123.0,123.19,20574.0,112.1124,112.24,112.0669,112.24,20574.0
2017-01-12 15:00:00,123.17,123.2,123.07,123.09,15294.0,112.2217,112.2491,112.1306,112.1489,15294.0
2017-01-12 15:10:00,123.1,123.16,123.07,123.11,19672.0,112.158,112.2126,112.1306,112.1671,19672.0
2017-01-12 15:20:00,123.11,123.21,123.11,123.14,14459.0,112.1671,112.2582,112.1671,112.1944,14459.0
2017-01-12 15:30:00,123.13,123.26,123.11,123.26,34693.0,112.1853,112.3037,112.1671,112.3037,34693.0
2017-01-12 15:40:00,123.25,123.33,123.22,123.29,47132.0,112.2946,112.3675,112.2673,112.3311,47132.0
2017-01-12 15:50:00,123.3,123.37,123.24,123.24,63398.0,112.3402,112.404,112.2855,112.2855,63398.0
2017-01-13 09:30:00,123.22,123.6,122.88,123.11,37029.0,112.2673,112.6135,111.9575,112.1671,37029.0
2017-01-13 09:40:00,123.07,123.12,122.6,122.78,19993.0,112.1306,112.1762,111.7024,111.8664,19993.0
2017-01-13 09:50:00,122.78,122.96,122.66,122.73,39424.0,111.8664,112.0304,111.7571,111.8209,39424.0
2017-01-13 10:00:00,122.73,123.27,122.66,123.26,43108.0,111.8209,112.3129,111.7571,112.3037,43108.0
2017-01-13 10:10:00,123.21,123.24,122.9,123.04,21485.0,112.2582,112.2855,111.9757,112.1033,21485.0
2017-01-13 10:20:00,123.04,123.27,123.03,123.22,21798.0,112.1033,112.3129,112.0942,112.2673,21798.0
2017-01-13 10:30:00,123.21,123.38,123.17,123.23,12155.0,112.2582,112.4131,112.2217,112.2764,12155.0
2017-01-13 10:40:00,123.22,123.52,123.19,123.49,13544.0,112.2673,112.5406,112.24,112.5133,13544.0
2017-01-13 10:50:00,123.5,123.52,123.28,123.37,16943.0,112.5224,112.5406,112.322,112.404,16943.0
2017-01-13 11:00:00,123.39,123.45,123.23,123.29,12725.0,112.4222,112.4769,112.2764,112.3311,12725.0
2017-01-13 11:10:00,123.36,123.52,123.25,123.48,13763.0,112.3949,112.5406,112.2946,112.5042,13763.0
2017-01-13 11:20:00,123.48,123.56,123.48,123.54,15278.0,112.5042,112.5771,112.5042,112.5589,15278.0
2017-01-13 11:30:00,123.56,123.73,123.5,123.61,12391.0,112.5771,112.732,112.5224,112.6226,12391.0
2017-01-13 11:40:00,123.63,123.88,123.55,123.85,22241.0,112.6409,112.8686,112.568,112.8413,22241.0
2017-01-13 11:50:00,123.84,124.0,123.83,123.9,18119.0,112.8322,112.978,112.8231,112.8869,18119.0
2017-01-13 12:00:00,123.9,123.97,123.81,123.86,15119.0,112.8869,112.9506,112.8049,112.8504,15119.0
2017-01-13 12:10:00,123.8,123.8,123.66,123.73,10441.0,112.7958,112.7958,112.6682,112.732,10441.0
2017-01-13 12:20:00,123.71,123.83,123.62,123.8,10382.0,112.7137,112.8231,112.6317,112.7958,10382.0
2017-01-13 12:30:00,123.76,123.84,123.73,123.73,14630.0,112.7593,112.8322,112.732,112.732,14630.0
2017-01-13 12:40:00,123.76,123.79,123.7,123.73,6694.0,112.7593,112.7866,112.7046,112.732,6694.0
2017-01-13 12:50:00,123.77,123.9,123.77,123.82,16532.0,112.7684,112.8869,112.7684,112.814,16532.0
2017-01-13 13:00:00,123.82,123.86,123.79,123.79,7925.0,112.814,112.8504,112.7866,112.7866,7925.0
2017-01-13 13:10:00,123.77,123.93,123.64,123.83,18487.0,112.7684,112.9142,112.65,112.8231,18487.0
2017-01-13 13:20:00,123.83,123.83,123.69,123.77,13763.0,112.8231,112.8231,112.6955,112.7684,13763.0
2017-01-13 13:30:00,123.78,123.81,123.66,123.66,9197.0,112.7775,112.8049,112.6682,112.6682,9197.0
2017-01-13 13:40:00,123.64,123.67,123.51,123.55,8428.0,112.65,112.6773,112.5315,112.568,8428.0
2017-01-13 13:50:00,123.55,123.55,123.46,123.46,9856.0,112.568,112.568,112.486,112.486,9856.0
2017-01-13 14:00:00,123.44,123.52,123.37,123.37,15108.0,112.4677,112.5406,112.404,112.404,15108.0
2017-01-13 14:10:00,123.4,123.48,123.34,123.47,15961.0,112.4313,112.5042,112.3766,112.4951,15961.0
2017-01-13 14:20:00,123.47,123.5,123.2,123.25,74621.0,112.4951,112.5224,112.2491,112.2946,74621.0
2017-01-13 14:30:00,123.26,123.34,123.11,123.27,56213.0,112.3037,112.3766,112.1671,112.3129,56213.0
2017-01-13 14:40:00,123.32,123.38,123.18,123.19,41218.0,112.3584,112.4131,112.2309,112.24,41218.0
2017-01-13 14:50:00,123.26,123.32,123.11,123.16,34925.0,112.3037,112.3584,112.1671,112.2126,34925.0
2017-01-13 15:00:00,123.16,123.18,122.98,122.98,73381.0,112.2126,112.2309,112.0486,112.0486,73381.0
2017-01-13 15:10:00,123.0,123.01,122.82,122.83,55369.0,112.0669,112.076,111.9029,111.912,55369.0
2017-01-13 15:20:00,122.84,122.84,122.66,122.71,63560.0,111.9211,111.9211,111.7571,111.8026,63560.0
2017-01-13 15:30:00,122.73,122.86,122.68,122.84,177357.0,111.8209,111.9393,111.7753,111.9211,177357.0
2017-01-13 15:40:00,122.83,123.2,122.81,123.15,120382.0,111.912,112.2491,111.8937,112.2035,120382.0
2017-01-13 15:50:00,123.12,123.15,122.84,122.93,84215.0,112.1762,112.2035,111.9211,112.0031,84215.0
2017-01-17 09:30:00,122.12,122.28,121.68,122.09,43088.0,111.2651,111.4109,110.8642,111.2377,43088.0
2017-01-17 09:40:00,122.0,122.57,121.91,122.57,55465.0,111.1557,111.6751,111.0737,111.6751,55465.0
2017-01-17 09:50:00,122.67,122.83,122.44,122.5,46372.0,111.7662,111.912,111.5566,111.6113,46372.0
2017-01-17 10:00:00,122.58,122.68,122.44,122.57,31642.0,111.6842,111.7753,111.5566,111.6751,31642.0
2017-01-17 10:10:00,122.64,122.99,122.57,122.85,19644.0,111.7389,112.0577,111.6751,111.9302,19644.0
2017-01-17 10:20:00,122.85,122.92,122.59,122.7,13575.0,111.9302,111.994,111.6933,111.7935,13575.0
2017-01-17 10:30:00,122.69,122.83,122.63,122.64,45881.0,111.7844,111.912,111.7297,111.7389,45881.0
2017-01-17 10:40:00,122.62,122.68,122.53,122.62,26686.0,111.7206,111.7753,111.6386,111.7206,26686.0
2017-01-17 10:50:00,122.62,122.69,122.51,122.53,33620.0,111.7206,111.7844,111.6204,111.6386,33620.0
2017-01-17 11:00:00,122.53,122.65,122.51,122.51,29226.0,111.6386,111.748,111.6204,111.6204,29226.0
2017-01-17 11:10:00,122.5,122.53,122.31,122.51,20314.0,111.6113,111.6386,111.4382,111.6204,20314.0
2017-01-17 11:20:00,122.51,122.62,122.43,122.6,17832.0,111.6204,111.7206,111.5475,111.7024,17832.0
2017-01-17 11:30:00,122.6,122.69,122.53,122.66,17007.0,111.7024,111.7844,111.6386,111.7571,17007.0
2017-01-17 11:40:00,122.65,122.66,122.53,122.61,33386.0,111.748,111.7571,111.6386,111.7115,33386.0
2017-01-17 11:50:00,122.61,122.67,122.59,122.61,22826.0,111.7115,111.7662,111.6933,111.7115,22826.0
2017-01-17 12:00:00,122.6,122.7,122.57,122.65,14044.0,111.7024,111.7935,111.6751,111.748,14044.0
2017-01-17 12:10:00,122.65,122.67,122.57,122.61,17662.0,111.748,111.7662,111.6751,111.7115,17662.0
2017-01-17 12:20:00,122.62,122.69,122.6,122.63,10757.0,111.7206,111.7844,111.7024,111.7297,10757.0
2017-01-17 12:30:00,122.66,122.68,122.61,122.64,20595.0,111.7571,111.7753,111.7115,111.7389,20595.0
2017-01-17 12:40:00,122.64,122.69,122.55,122.59,55329.0,111.7389,111.7844,111.6569,111.6933,55329.0
2017-01-17 12:50:00,122.61,122.65,122.57,122.6,14825.0,111.7115,111.748,111.6751,111.7024,14825.0
2017-01-17 13:00:00,122.6,122.68,122.58,122.65,17159.0,111.7024,111.7753,111.6842,111.748,17159.0
2017-01-17 13:10:00,122.65,122.67,122.61,122.65,23042.0,111.748,111.7662,111.7115,111.748,23042.0
2017-01-17 13:20:00,122.66,122.7,122.61,122.66,36061.0,111.7571,111.7935,111.7115,111.7571,36061.0
2017-01-17 13:30:00,122.67,122.72,122.61,122.61,37433.0,111.7662,111.8117,111.7115,111.7115,37433.0
2017-01-17 13:40:00,122.62,122.65,122.6,122.62,17682.0,111.7206,111.748,111.7024,111.7206,17682.0
2017-01-17 13:50:00,122.61,122.64,122.57,122.62,14043.0,111.7115,111.7389,111.6751,111.7206,14043.0
2017-01-17 14:00:00,122.63,122.66,122.59,122.64,20544.0,111.7297,111.7571,111.6933,111.7389,20544.0
2017-01-17 14:10:00,122.65,122.65,122.61,122.61,13568.0,111.748,111.748,111.7115,111.7115,13568.0
2017-01-17 14:20:00,122.6,122.61,122.42,122.43,18346.0,111.7024,111.7115,111.5384,111.5475,18346.0
2017-01-17 14:30:00,122.43,122.48,122.38,122.43,38277.0,111.5475,111.5931,111.502,111.5475,38277.0
2017-01-17 14:40:00,122.42,122.52,122.41,122.43,22277.0,111.5384,111.6295,111.5293,111.5475,22277.0
2017-01-17 14:50:00,122.45,122.49,122.33,122.34,21275.0,111.5657,111.6022,111.4564,111.4655,21275.0
2017-01-17 15:00:00,122.35,122.35,122.12,122.17,27138.0,111.4746,111.4746,111.2651,111.3106,27138.0
2017-01-17 15:10:00,122.17,122.25,122.17,122.24,31204.0,111.3106,111.3835,111.3106,111.3744,31204.0
2017-01-17 15:20:00,122.23,122.24,122.03,122.09,50341.0,111.3653,111.3744,111.1831,111.2377,50341.0
2017-01-17 15:30:00,122.09,122.46,122.09,122.45,61709.0,111.2377,111.5749,111.2377,111.5657,61709.0
2017-01-17 15:40:00,122.45,122.48,122.38,122.47,48447.0,111.5657,111.5931,111.502,111.584,48447.0
2017-01-17 15:50:00,122.48,122.56,122.44,122.54,84944.0,111.5931,111.666,111.5566,111.6477,84944.0
2017-01-18 09:30:00,122.93,122.95,122.35,122.75,40748.0,112.0031,112.0213,111.4746,111.8391,40748.0
2017-01-18 09:40:00,122.68,122.77,122.37,122.51,24156.0,111.7753,111.8573,111.4929,111.6204,24156.0
2017-01-18 09:50:00,122.51,122.73,122.41,122.55,47084.0,111.6204,111.8209,111.5293,111.6569,47084.0
2017-01-18 10:00:00,122.55,122.59,122.42,122.48,15802.0,111.6569,111.6933,111.5384,111.5931,15802.0
2017-01-18 10:10:00,122.46,122.68,122.34,122.68,26311.0,111.5749,111.7753,111.4655,111.7753,26311.0
2017-01-18 10:20:00,122.63,122.99,122.58,122.93,18530.0,111.7297,112.0577,111.6842,112.0031,18530.0
2017-01-18 10:30:00,122.95,123.03,122.87,123.01,14338.0,112.0213,112.0942,111.9484,112.076,14338.0
2017-01-18 10:40:00,123.02,123.04,122.86,123.01,12529.0,112.0851,112.1033,111.9393,112.076,12529.0
2017-01-18 10:50:00,123.01,123.07,122.88,122.97,13379.0,112.076,112.1306,111.9575,112.0395,13379.0
2017-01-18 11:00:00,122.96,122.98,122.83,122.86,10691.0,112.0304,112.0486,111.912,111.9393,10691.0
2017-01-18 11:10:00,122.88,122.9,122.78,122.83,12725.0,111.9575,111.9757,111.8664,111.912,12725.0
2017-01-18 11:20:00,122.81,122.92,122.8,122.9,22259.0,111.8937,111.994,111.8846,111.9757,22259.0
2017-01-18 11:30:00,122.91,122.96,122.76,122.89,16843.0,111.9849,112.0304,111.8482,111.9666,16843.0
2017-01-18 11:40:00,122.83,122.99,122.83,122.98,9636.0,111.912,112.0577,111.912,112.0486,9636.0
2017-01-18 11:50:00,122.99,123.09,122.73,122.76,10616.0,112.0577,112.1489,111.8209,111.8482,10616.0
2017-01-18 12:00:00,122.78,122.95,122.78,122.88,5350.0,111.8664,112.0213,111.8664,111.9575,5350.0
2017-01-18 12:10:00,122.91,123.02,122.86,122.89,11157.0,111.9849,112.0851,111.9393,111.9666,11157.0
2017-01-18 12:20:00,122.89,122.97,122.85,122.95,7501.0,111.9666,112.0395,111.9302,112.0213,7501.0
2017-01-18 12:30:00,122.92,123.04,122.84,122.84,9257.0,111.994,112.1033,111.9211,111.9211,9257.0
2017-01-18 12:40:00,122.84,122.89,122.69,122.76,10413.0,111.9211,111.9666,111.7844,111.8482,10413.0
2017-01-18 12:50:00,122.75,122.84,122.74,122.75,8369.0,111.8391,111.9211,111.83,111.8391,8369.0
2017-01-18 13:00:00,122.76,122.81,122.66,122.69,9226.0,111.8482,111.8937,111.7571,111.7844,9226.0
2017-01-18 13:10:00,122.66,122.7,122.58,122.61,6943.0,111.7571,111.7935,111.6842,111.7115,6943.0
2017-01-18 13:20:00,122.58,122.6,122.47,122.6,7111.0,111.6842,111.7024,111.584,111.7024,7111.0
2017-01-18 13:30:00,122.62,122.7,122.58,122.67,9867.0,111.7206,111.7935,111.6842,111.7662,9867.0
2017-01-18 13:40:00,122.69,122.75,122.64,122.64,7075.0,111.7844,111.8391,111.7389,111.7389,7075.0
2017-01-18 13:50:00,122.66,122.71,122.55,122.58,11440.0,111.7571,111.8026,111.6569,111.6842,11440.0
2017-01-18 14:00:00,122.6,122.63,122.48,122.59,13733.0,111.7024,111.7297,111.5931,111.6933,13733.0
2017-01-18 14:10:00,122.58,122.63,122.47,122.62,8756.0,111.6842,111.7297,111.584,111.7206,8756.0
2017-01-18 14:20:00,122.62,122.63,122.51,122.6,11609.0,111.7206,111.7297,111.6204,111.7024,11609.0
2017-01-18 14:30:00,122.62,122.63,122.55,122.58,12392.0,111.7206,111.7297,111.6569,111.6842,12392.0
2017-01-18 14:40:00,122.6,122.64,122.33,122.36,64173.0,111.7024,111.7389,111.4564,111.4837,64173.0
2017-01-18 14:50:00,122.34,122.39,122.19,122.22,53874.0,111.4655,111.5111,111.3289,111.3562,53874.0
2017-01-18 15:00:00,122.22,122.42,122.15,122.39,131375.0,111.3562,111.5384,111.2924,111.5111,131375.0
2017-01-18 15:10:00,122.3,122.47,122.3,122.37,34800.0,111.4291,111.584,111.4291,111.4929,34800.0
2017-01-18 15:20:00,122.38,122.4,122.29,122.38,28987.0,111.502,111.5202,111.42,111.502,28987.0
2017-01-18 15:30:00,122.38,122.47,122.35,122.45,23211.0,111.502,111.584,111.4746,111.5657,23211.0
2017-01-18 15:40:00,122.46,122.5,122.39,122.39,40426.0,111.5749,111.6113,111.5111,111.5111,40426.0
2017-01-18 15:50:00,122.4,122.48,122.38,122.4,60346.0,111.5202,111.5931,111.502,111.5202,60346.0
2017-01-19 09:30:00,122.0,122.62,121.8,122.14,28029.0,111.1557,111.7206,110.9735,111.2833,28029.0
2017-01-19 09:40:00,122.2,122.2,121.7,121.7,23524.0,111.338,111.338,110.8824,110.8824,23524.0
2017-01-19 09:50:00,121.82,122.0,121.68,121.85,21732.0,110.9917,111.1557,110.8642,111.0191,21732.0
2017-01-19 10:00:00,121.8,122.02,121.69,121.97,14317.0,110.9735,111.174,110.8733,111.1284,14317.0
2017-01-19 10:10:00,121.97,122.05,121.83,121.94,9936.0,111.1284,111.2013,111.0009,111.1011,9936.0
2017-01-19 10:20:00,121.92,121.98,121.79,121.79,16359.0,111.0829,111.1375,110.9644,110.9644,16359.0
2017-01-19 10:30:00,121.85,122.0,121.78,121.99,10568.0,111.0191,111.1557,110.9553,111.1466,10568.0
2017-01-19 10:40:00,121.98,122.02,121.76,121.86,36210.0,111.1375,111.174,110.9371,111.0282,36210.0
2017-01-19 10:50:00,121.89,121.93,121.68,121.76,31059.0,111.0555,111.092,110.8642,110.9371,31059.0
2017-01-19 11:00:00,121.76,121.77,121.54,121.72,19366.0,110.9371,110.9462,110.7366,110.9006,19366.0
2017-01-19 11:10:00,121.72,121.93,121.65,121.93,14235.0,110.9006,111.092,110.8369,111.092,14235.0
2017-01-19 11:20:00,121.95,122.02,121.77,121.77,16300.0,111.1102,111.174,110.9462,110.9462,16300.0
2017-01-19 11:30:00,121.75,121.87,121.69,121.71,11563.0,110.928,111.0373,110.8733,110.8915,11563.0
2017-01-19 11:40:00,121.71,121.88,121.71,121.77,12873.0,110.8915,111.0464,110.8915,110.9462,12873.0
2017-01-19 11:50:00,121.76,121.77,121.69,121.72,19160.0,110.9371,110.9462,110.8733,110.9006,19160.0
2017-01-19 12:00:00,121.75,121.81,121.67,121.71,17746.0,110.928,110.9826,110.8551,110.8915,17746.0
2017-01-19 12:10:00,121.75,121.88,121.73,121.88,6709.0,110.928,111.0464,110.9097,111.0464,6709.0
2017-01-19 12:20:00,121.9,121.96,121.85,121.94,8461.0,111.0646,111.1193,111.0191,111.1011,8461.0
2017-01-19 12:30:00,121.92,122.08,121.9,122.03,10532.0,111.0829,111.2286,111.0646,111.1831,10532.0
2017-01-19 12:40:00,122.01,122.15,122.01,122.07,5529.0,111.1649,111.2924,111.1649,111.2195,5529.0
2017-01-19 12:50:00,122.1,122.18,122.08,122.12,5697.0,111.2469,111.3197,111.2286,111.2651,5697.0
2017-01-19 13:00:00,122.11,122.11,121.95,122.04,5559.0,111.256,111.256,111.1102,111.1922,5559.0
2017-01-19 13:10:00,122.04,122.14,121.93,122.08,3119.0,111.1922,111.2833,111.092,111.2286,3119.0
2017-01-19 13:20:00,122.14,122.18,122.03,122.04,9967.0,111.2833,111.3197,111.1831,111.1922,9967.0
2017-01-19 13:30:00,122.05,122.06,121.93,122.0,15103.0,111.2013,111.2104,111.092,111.1557,15103.0
2017-01-19 13:40:00,122.0,122.04,121.88,122.02,7691.0,111.1557,111.1922,111.0464,111.174,7691.0
2017-01-19 13:50:00,122.0,122.01,121.83,121.91,10719.0,111.1557,111.1649,111.0009,111.0737,10719.0
2017-01-19 14:00:00,121.94,121.98,121.56,121.57,7990.0,111.1011,111.1375,110.7549,110.764,7990.0
2017-01-19 14:10:00,121.58,121.74,121.45,121.55,10839.0,110.7731,110.9189,110.6546,110.7457,10839.0
2017-01-19 14:20:00,121.5,121.55,121.39,121.54,10183.0,110.7002,110.7457,110.6,110.7366,10183.0
2017-01-19 14:30:00,121.53,121.59,121.48,121.53,11914.0,110.7275,110.7822,110.682,110.7275,11914.0
2017-01-19 14:40:00,121.53,121.58,121.52,121.55,9106.0,110.7275,110.7731,110.7184,110.7457,9106.0
2017-01-19 14:50:00,121.55,121.8,121.54,121.7,24817.0,110.7457,110.9735,110.7366,110.8824,24817.0
2017-01-19 15:00:00,121.68,121.77,121.65,121.73,21163.0,110.8642,110.9462,110.8369,110.9097,21163.0
2017-01-19 15:10:00,121.72,121.91,121.66,121.91,19889.0,110.9006,111.0737,110.846,111.0737,19889.0
2017-01-19 15:20:00,121.87,121.97,121.86,121.97,28932.0,111.0373,111.1284,111.0282,111.1284,28932.0
2017-01-19 15:30:00,121.95,122.0,121.84,121.95,38588.0,111.1102,111.1557,111.01,111.1102,38588.0
2017-01-19 15:40:00,121.95,122.11,121.94,122.07,54644.0,111.1102,111.256,111.1011,111.2195,54644.0
2017-01-19 15:50:00,122.07,122.25,122.07,122.11,91072.0,111.2195,111.3835,111.2195,111.256,91072.0
2017-01-20 09:30:00,122.52,123.08,122.16,122.75,137086.0,111.6295,112.1397,111.3015,111.8391,137086.0
2017-01-20 09:40:00,122.72,122.8,122.48,122.75,17515.0,111.8117,111.8846,111.5931,111.8391,17515.0
2017-01-20 09:50:00,122.75,122.85,122.46,122.54,17746.0,111.8391,111.9302,111.5749,111.6477,17746.0
2017-01-20 10:00:00,122.54,122.79,122.47,122.74,23187.0,111.6477,111.8755,111.584,111.83,23187.0
2017-01-20 10:10:00,122.77,122.8,122.37,122.45,15484.0,111.8573,111.8846,111.4929,111.5657,15484.0
2017-01-20 10:20:00,122.41,122.46,122.22,122.36,22426.0,111.5293,111.5749,111.3562,111.4837,22426.0
2017-01-20 10:30:00,122.32,122.4,122.09,122.13,15179.0,111.4473,111.5202,111.2377,111.2742,15179.0
2017-01-20 10:40:00,122.13,122.21,121.98,121.99,11478.0,111.2742,111.3471,111.1375,111.1466,11478.0
2017-01-20 10:50:00,122.0,122.12,122.0,122.03,15116.0,111.1557,111.2651,111.1557,111.1831,15116.0
2017-01-20 11:00:00,122.02,122.1,121.96,121.98,12913.0,111.174,111.2469,111.1193,111.1375,12913.0
2017-01-20 11:10:00,122.01,122.05,121.83,121.85,14687.0,111.1649,111.2013,111.0009,111.0191,14687.0
2017-01-20 11:20:00,121.87,121.88,121.65,121.69,19161.0,111.0373,111.0464,110.8369,110.8733,19161.0
2017-01-20 11:30:00,121.69,122.2,121.67,122.18,55808.0,110.8733,111.338,110.8551,111.3197,55808.0
2017-01-20 11:40:00,122.2,122.24,122.09,122.11,10236.0,111.338,111.3744,111.2377,111.256,10236.0
2017-01-20 11:50:00,122.11,122.17,122.0,122.01,10875.0,111.256,111.3106,111.1557,111.1649,10875.0
2017-01-20 12:00:00,122.0,122.0,121.67,121.8,29869.0,111.1557,111.1557,110.8551,110.9735,29869.0
2017-01-20 12:10:00,121.77,121.86,121.51,121.83,8084.0,110.9462,111.0282,110.7093,111.0009,8084.0
2017-01-20 12:20:00,121.82,121.89,121.63,121.7,10183.0,110.9917,111.0555,110.8186,110.8824,10183.0
2017-01-20 12:30:00,121.66,121.69,121.45,121.57,16649.0,110.846,110.8733,110.6546,110.764,16649.0
2017-01-20 12:40:00,121.58,121.82,121.54,121.68,17409.0,110.7731,110.9917,110.7366,110.8642,17409.0
2017-01-20 12:50:00,121.7,121.72,121.51,121.57,23498.0,110.8824,110.9006,110.7093,110.764,23498.0
2017-01-20 13:00:00,121.57,121.64,121.5,121.64,29573.0,110.764,110.8277,110.7002,110.8277,29573.0
2017-01-20 13:10:00,121.64,121.79,121.61,121.75,9320.0,110.8277,110.9644,110.8004,110.928,9320.0
2017-01-20 13:20:00,121.77,121.82,121.69,121.7,8830.0,110.9462,110.9917,110.8733,110.8824,8830.0
2017-01-20 13:30:00,121.71,121.72,121.6,121.6,11826.0,110.8915,110.9006,110.7913,110.7913,11826.0
2017-01-20 13:40:00,121.6,121.68,121.57,121.57,8911.0,110.7913,110.8642,110.764,110.764,8911.0
2017-01-20 13:50:00,121.55,121.69,121.55,121.66,8015.0,110.7457,110.8733,110.7457,110.846,8015.0
2017-01-20 14:00:00,121.66,121.83,121.66,121.83,11163.0,110.846,111.0009,110.846,111.0009,11163.0
2017-01-20 14:10:00,121.8,121.86,121.75,121.83,8204.0,110.9735,111.0282,110.928,111.0009,8204.0
2017-01-20 14:20:00,121.82,121.82,121.69,121.79,13512.0,110.9917,110.9917,110.8733,110.9644,13512.0
2017-01-20 14:30:00,121.79,121.86,121.7,121.76,15525.0,110.9644,111.0282,110.8824,110.9371,15525.0
2017-01-20 14:40:00,121.74,121.83,121.68,121.7,13905.0,110.9189,111.0009,110.8642,110.8824,13905.0
2017-01-20 14:50:00,121.72,121.75,121.67,121.7,10720.0,110.9006,110.928,110.8551,110.8824,10720.0
2017-01-20 15:00:00,121.68,121.87,121.68,121.87,12005.0,110.8642,111.0373,110.8642,111.0373,12005.0
2017-01-20 15:10:00,121.87,121.88,121.67,121.71,25108.0,111.0373,111.0464,110.8551,110.8915,25108.0
2017-01-20 15:20:00,121.71,121.71,121.56,121.58,26817.0,110.8915,110.8915,110.7549,110.7731,26817.0
2017-01-20 15:30:00,121.58,121.73,121.5,121.72,36579.0,110.7731,110.9097,110.7002,110.9006,36579.0
2017-01-20 15:40:00,121.73,121.76,121.67,121.74,41448.0,110.9097,110.9371,110.8551,110.9189,41448.0
2017-01-20 15:50:00,121.75,121.8,121.68,121.75,71656.0,110.928,110.9735,110.8642,110.928,71656.0
2017-01-23 09:30:00,121.56,122.29,121.52,122.03,15510.0,110.7549,111.42,110.7184,111.1831,15510.0
2017-01-23 09:40:00,122.09,122.15,121.8,121.83,17485.0,111.2377,111.2924,110.9735,111.0009,17485.0
2017-01-23 09:50:00,121.8,121.8,121.3,121.36,27148.0,110.9735,110.9735,110.518,110.5726,27148.0
2017-01-23 10:00:00,121.36,121.44,121.16,121.25,21577.0,110.5726,110.6455,110.3904,110.4724,21577.0
2017-01-23 10:10:00,121.24,121.24,120.96,121.1,24076.0,110.4633,110.4633,110.2082,110.3357,24076.0
2017-01-23 10:20:00,121.09,121.31,121.09,121.18,10323.0,110.3266,110.5271,110.3266,110.4086,10323.0
2017-01-23 10:30:00,121.22,121.25,121.02,121.19,17899.0,110.4451,110.4724,110.2629,110.4177,17899.0
2017-01-23 10:40:00,121.17,121.23,121.07,121.23,16227.0,110.3995,110.4542,110.3084,110.4542,16227.0
2017-01-23 10:50:00,121.19,121.41,121.13,121.4,12953.0,110.4177,110.6182,110.3631,110.6091,12953.0
2017-01-23 11:00:00,121.39,121.49,121.31,121.39,31283.0,110.6,110.6911,110.5271,110.6,31283.0
2017-01-23 11:10:00,121.44,121.45,121.22,121.42,10040.0,110.6455,110.6546,110.4451,110.6273,10040.0
2017-01-23 11:20:00,121.42,121.46,121.22,121.36,12024.0,110.6273,110.6637,110.4451,110.5726,12024.0
2017-01-23 11:30:00,121.38,121.39,121.11,121.19,15509.0,110.5909,110.6,110.3449,110.4177,15509.0
2017-01-23 11:40:00,121.19,121.28,121.0,121.09,19189.0,110.4177,110.4997,110.2446,110.3266,19189.0
2017-01-23 11:50:00,121.02,121.18,120.95,121.18,17239.0,110.2629,110.4086,110.1991,110.4086,17239.0
2017-01-23 12:00:00,121.21,121.26,121.06,121.15,16353.0,110.436,110.4815,110.2993,110.3813,16353.0
2017-01-23 12:10:00,121.1,121.23,121.03,121.2,14739.0,110.3357,110.4542,110.272,110.4269,14739.0
2017-01-23 12:20:00,121.19,121.25,121.12,121.25,12450.0,110.4177,110.4724,110.354,110.4724,12450.0
2017-01-23 12:30:00,121.27,121.3,121.19,121.27,5774.0,110.4906,110.518,110.4177,110.4906,5774.0
2017-01-23 12:40:00,121.3,121.3,121.15,121.18,14926.0,110.518,110.518,110.3813,110.4086,14926.0
2017-01-23 12:50:00,121.18,121.22,121.09,121.17,12745.0,110.4086,110.4451,110.3266,110.3995,12745.0
2017-01-23 13:00:00,121.18,121.31,121.16,121.21,119877.0,110.4086,110.5271,110.3904,110.436,119877.0
2017-01-23 13:10:00,121.22,121.23,121.12,121.15,43445.0,110.4451,110.4542,110.354,110.3813,43445.0
2017-01-23 13:20:00,121.16,121.18,121.0,121.0,13833.0,110.3904,110.4086,110.2446,110.2446,13833.0
2017-01-23 13:30:00,121.02,121.16,120.98,121.16,39642.0,110.2629,110.3904,110.2264,110.3904,39642.0
2017-01-23 13:40:00,121.16,121.17,121.04,121.08,11558.0,110.3904,110.3995,110.2811,110.3175,11558.0
2017-01-23 13:50:00,121.08,121.09,120.93,120.94,16151.0,110.3175,110.3266,110.1809,110.19,16151.0
2017-01-23 14:00:00,120.94,120.98,120.85,120.93,36412.0,110.19,110.2264,110.108,110.1809,36412.0
2017-01-23 14:10:00,120.92,120.98,120.84,120.97,15699.0,110.1717,110.2264,110.0989,110.2173,15699.0
2017-01-23 14:20:00,120.98,121.05,120.96,121.03,14010.0,110.2264,110.2902,110.2082,110.272,14010.0
2017-01-23 14:30:00,121.04,121.36,121.04,121.31,33696.0,110.2811,110.5726,110.2811,110.5271,33696.0
2017-01-23 14:40:00,121.32,121.48,121.3,121.43,12620.0,110.5362,110.682,110.518,110.6364,12620.0
2017-01-23 14:50:00,121.43,121.51,121.4,121.47,16942.0,110.6364,110.7093,110.6091,110.6729,16942.0
2017-01-23 15:00:00,121.48,121.53,121.42,121.45,28152.0,110.682,110.7275,110.6273,110.6546,28152.0
2017-01-23 15:10:00,121.46,121.51,121.37,121.49,14523.0,110.6637,110.7093,110.5817,110.6911,14523.0
2017-01-23 15:20:00,121.49,121.57,121.43,121.55,16758.0,110.6911,110.764,110.6364,110.7457,16758.0
2017-01-23 15:30:00,121.56,121.58,121.47,121.56,31760.0,110.7549,110.7731,110.6729,110.7549,31760.0
2017-01-23 15:40:00,121.55,121.58,121.45,121.45,36317.0,110.7457,110.7731,110.6546,110.6546,36317.0
2017-01-23 15:50:00,121.44,121.44,121.34,121.42,64586.0,110.6455,110.6455,110.5544,110.6273,64586.0
2017-01-24 09:30:00,121.43,121.93,121.4,121.52,37017.0,110.6364,111.092,110.6091,110.7184,37017.0
2017-01-24 09:40:00,121.52,121.72,121.24,121.25,17499.0,110.7184,110.9006,110.4633,110.4724,17499.0
2017-01-24 09:50:00,121.19,121.25,120.79,120.83,29876.0,110.4177,110.4724,110.0533,110.0897,29876.0
2017-01-24 10:00:00,120.83,120.98,120.78,120.9,22888.0,110.0897,110.2264,110.0442,110.1535,22888.0
2017-01-24 10:10:00,120.91,121.57,120.9,121.49,32646.0,110.1626,110.764,110.1535,110.6911,32646.0
2017-01-24 10:20:00,121.5,121.65,120.91,120.96,44284.0,110.7002,110.8369,110.1626,110.2082,44284.0
2017-01-24 10:30:00,120.96,121.01,120.77,120.87,27682.0,110.2082,110.2537,110.0351,110.1262,27682.0
2017-01-24 10:40:00,120.85,121.09,120.78,121.04,20575.0,110.108,110.3266,110.0442,110.2811,20575.0
2017-01-24 10:50:00,121.04,121.09,120.81,120.88,22288.0,110.2811,110.3266,110.0715,110.1353,22288.0
2017-01-24 11:00:00,120.93,121.17,120.79,120.84,30517.0,110.1809,110.3995,110.0533,110.0989,30517.0
2017-01-24 11:10:00,120.84,120.9,120.64,120.75,25765.0,110.0989,110.1535,109.9166,110.0169,25765.0
2017-01-24 11:20:00,120.75,121.04,120.64,121.04,30594.0,110.0169,110.2811,109.9166,110.2811,30594.0
2017-01-24 11:30:00,121.03,121.15,120.86,121.1,17516.0,110.272,110.3813,110.1171,110.3357,17516.0
2017-01-24 11:40:00,121.1,121.37,121.06,121.32,69388.0,110.3357,110.5817,110.2993,110.5362,69388.0
2017-01-24 11:50:00,121.41,121.41,121.1,121.29,40275.0,110.6182,110.6182,110.3357,110.5089,40275.0
2017-01-24 12:00:00,121.28,121.43,121.14,121.43,31184.0,110.4997,110.6364,110.3722,110.6364,31184.0
2017-01-24 12:10:00,121.41,121.8,121.41,121.7,25086.0,110.6182,110.9735,110.6182,110.8824,25086.0
2017-01-24 12:20:00,121.71,121.9,121.65,121.86,18911.0,110.8915,111.0646,110.8369,111.0282,18911.0
2017-01-24 12:30:00,121.82,121.86,121.6,121.67,35327.0,110.9917,111.0282,110.7913,110.8551,35327.0
2017-01-24 12:40:00,121.66,121.86,121.62,121.62,28273.0,110.846,111.0282,110.8095,110.8095,28273.0
2017-01-24 12:50:00,121.64,121.78,121.63,121.76,38034.0,110.8277,110.9553,110.8186,110.9371,38034.0
2017-01-24 13:00:00,121.76,121.92,121.73,121.89,13865.0,110.9371,111.0829,110.9097,111.0555,13865.0
2017-01-24 13:10:00,121.89,121.89,121.66,121.83,17270.0,111.0555,111.0555,110.846,111.0009,17270.0
2017-01-24 13:20:00,121.78,122.0,121.76,121.9,20150.0,110.9553,111.1557,110.9371,111.0646,20150.0
2017-01-24 13:30:00,121.93,122.03,121.83,121.9,15134.0,111.092,111.1831,111.0009,111.0646,15134.0
2017-01-24 13:40:00,121.93,121.93,121.72,121.79,35827.0,111.092,111.092,110.9006,110.9644,35827.0
2017-01-24 13:50:00,121.8,121.89,121.76,121.82,24005.0,110.9735,111.0555,110.9371,110.9917,24005.0
2017-01-24 14:00:00,121.83,121.9,121.66,121.66,17330.0,111.0009,111.0646,110.846,110.846,17330.0
2017-01-24 14:10:00,121.67,121.82,121.67,121.7,17027.0,110.8551,110.9917,110.8551,110.8824,17027.0
2017-01-24 14:20:00,121.73,121.92,121.58,121.58,21125.0,110.9097,111.0829,110.7731,110.7731,21125.0
2017-01-24 14:30:00,121.58,121.8,121.58,121.65,21776.0,110.7731,110.9735,110.7731,110.8369,21776.0
2017-01-24 14:40:00,121.64,121.65,121.5,121.51,22189.0,110.8277,110.8369,110.7002,110.7093,22189.0
2017-01-24 14:50:00,121.52,121.74,121.52,121.73,16593.0,110.7184,110.9189,110.7184,110.9097,16593.0
2017-01-24 15:00:00,121.73,122.15,121.73,122.11,40136.0,110.9097,111.2924,110.9097,111.256,40136.0
2017-01-24 15:10:00,122.14,122.36,122.08,122.13,48639.0,111.2833,111.4837,111.2286,111.2742,48639.0
2017-01-24 15:20:00,122.13,122.18,121.71,121.79,31681.0,111.2742,111.3197,110.8915,110.9644,31681.0
2017-01-24 15:30:00,121.84,121.86,121.48,121.59,50680.0,111.01,111.0282,110.682,110.7822,50680.0
2017-01-24 15:40:00,121.59,121.67,121.27,121.36,61608.0,110.7822,110.8551,110.4906,110.5726,61608.0
2017-01-24 15:50:00,121.34,121.54,121.15,121.44,98172.0,110.5544,110.7366,110.3813,110.6455,98172.0
2017-01-25 09:30:00,122.19,124.95,122.0,123.55,189991.0,111.3289,113.8435,111.1557,112.568,189991.0
2017-01-25 09:40:00,123.44,123.44,122.0,122.9,148030.0,112.4677,112.4677,111.1557,111.9757,148030.0
2017-01-25 09:50:00,122.88,124.17,122.57,123.97,75140.0,111.9575,113.1329,111.6751,112.9506,75140.0
2017-01-25 10:00:00,123.98,124.09,123.37,123.39,55120.0,112.9598,113.06,112.404,112.4222,55120.0
2017-01-25 10:10:00,123.19,123.28,122.89,122.96,27300.0,112.24,112.322,111.9666,112.0304,27300.0
2017-01-25 10:20:00,122.79,122.9,122.5,122.54,37263.0,111.8755,111.9757,111.6113,111.6477,37263.0
2017-01-25 10:30:00,122.64,122.64,121.6,122.36,81826.0,111.7389,111.7389,110.7913,111.4837,81826.0
2017-01-25 10:40:00,122.36,122.69,122.28,122.69,49177.0,111.4837,111.7844,111.4109,111.7844,49177.0
2017-01-25 10:50:00,122.59,122.86,122.33,122.56,25652.0,111.6933,111.9393,111.4564,111.666,25652.0
2017-01-25 11:00:00,122.68,123.29,122.63,123.1,30448.0,111.7753,112.3311,111.7297,112.158,30448.0
2017-01-25 11:10:00,123.12,123.44,122.98,123.44,29277.0,112.1762,112.4677,112.0486,112.4677,29277.0
2017-01-25 11:20:00,123.41,123.65,123.37,123.5,39805.0,112.4404,112.6591,112.404,112.5224,39805.0
2017-01-25 11:30:00,123.54,123.56,122.96,123.14,26081.0,112.5589,112.5771,112.0304,112.1944,26081.0
2017-01-25 11:40:00,123.14,123.28,122.99,123.0,21580.0,112.1944,112.322,112.0577,112.0669,21580.0
2017-01-25 11:50:00,123.03,123.25,122.84,123.01,21173.0,112.0942,112.2946,111.9211,112.076,21173.0
2017-01-25 12:00:00,123.08,123.25,122.96,122.96,15401.0,112.1397,112.2946,112.0304,112.0304,15401.0
2017-01-25 12:10:00,122.97,123.08,122.52,122.52,22957.0,112.0395,112.1397,111.6295,111.6295,22957.0
2017-01-25 12:20:00,122.5,122.68,122.44,122.6,15034.0,111.6113,111.7753,111.5566,111.7024,15034.0
2017-01-25 12:30:00,122.63,122.63,122.29,122.34,65647.0,111.7297,111.7297,111.42,111.4655,65647.0
2017-01-25 12:40:00,122.35,122.49,122.31,122.35,29722.0,111.4746,111.6022,111.4382,111.4746,29722.0
2017-01-25 12:50:00,122.33,122.35,122.05,122.15,38159.0,111.4564,111.4746,111.2013,111.2924,38159.0
2017-01-25 13:00:00,122.15,122.67,122.06,122.67,29389.0,111.2924,111.7662,111.2104,111.7662,29389.0
2017-01-25 13:10:00,122.58,122.62,122.45,122.55,21085.0,111.6842,111.7206,111.5657,111.6569,21085.0
2017-01-25 13:20:00,122.58,122.58,122.33,122.49,25657.0,111.6842,111.6842,111.4564,111.6022,25657.0
2017-01-25 13:30:00,122.54,122.54,122.3,122.43,19726.0,111.6477,111.6477,111.4291,111.5475,19726.0
2017-01-25 13:40:00,122.44,122.44,122.18,122.2,16522.0,111.5566,111.5566,111.3197,111.338,16522.0
2017-01-25 13:50:00,122.21,122.28,122.05,122.16,16222.0,111.3471,111.4109,111.2013,111.3015,16222.0
2017-01-25 14:00:00,122.15,122.31,122.13,122.24,21011.0,111.2924,111.4382,111.2742,111.3744,21011.0
2017-01-25 14:10:00,122.23,122.23,122.09,122.21,17484.0,111.3653,111.3653,111.2377,111.3471,17484.0
2017-01-25 14:20:00,122.18,122.18,121.95,121.95,22616.0,111.3197,111.3197,111.1102,111.1102,22616.0
2017-01-25 14:30:00,121.97,122.15,121.92,122.06,43364.0,111.1284,111.2924,111.0829,111.2104,43364.0
2017-01-25 14:40:00,122.05,122.08,121.75,121.75,30724.0,111.2013,111.2286,110.928,110.928,30724.0
2017-01-25 14:50:00,121.77,121.78,121.44,121.62,111253.0,110.9462,110.9553,110.6455,110.8095,111253.0
2017-01-25 15:00:00,121.62,121.78,121.61,121.63,93373.0,110.8095,110.9553,110.8004,110.8186,93373.0
2017-01-25 15:10:00,121.66,121.78,121.55,121.59,46249.0,110.846,110.9553,110.7457,110.7822,46249.0
2017-01-25 15:20:00,121.59,121.63,121.45,121.59,68172.0,110.7822,110.8186,110.6546,110.7822,68172.0
2017-01-25 15:30:00,121.59,121.66,121.54,121.59,81858.0,110.7822,110.846,110.7366,110.7822,81858.0
2017-01-25 15:40:00,121.59,121.62,121.33,121.36,146153.0,110.7822,110.8095,110.5453,110.5726,146153.0
2017-01-25 15:50:00,121.4,121.45,121.05,121.11,272536.0,110.6091,110.6546,110.2902,110.3449,272536.0
2017-01-26 09:30:00,121.11,121.11,119.99,120.03,78362.0,110.3449,110.3449,109.3244,109.3609,78362.0
2017-01-26 09:40:00,120.05,120.23,119.62,119.64,86045.0,109.3791,109.5431,108.9873,109.0055,86045.0
2017-01-26 09:50:00,119.74,120.02,119.31,119.44,42654.0,109.0966,109.3517,108.7049,108.8233,42654.0
2017-01-26 10:00:00,119.39,119.84,119.17,119.77,36437.0,108.7777,109.1877,108.5773,109.124,36437.0
2017-01-26 10:10:00,119.81,120.26,119.8,119.98,17669.0,109.1604,109.5704,109.1513,109.3153,17669.0
2017-01-26 10:20:00,119.98,119.98,119.67,119.71,24548.0,109.3153,109.3153,109.0329,109.0693,24548.0
2017-01-26 10:30:00,119.71,119.73,119.54,119.57,37362.0,109.0693,109.0875,108.9144,108.9417,37362.0
2017-01-26 10:40:00,119.54,119.74,119.54,119.59,37441.0,108.9144,109.0966,108.9144,108.96,37441.0
2017-01-26 10:50:00,119.58,120.3,119.53,120.3,49738.0,108.9509,109.6069,108.9053,109.6069,49738.0
2017-01-26 11:00:00,120.32,120.75,120.27,120.7,42094.0,109.6251,110.0169,109.5795,109.9713,42094.0
2017-01-26 11:10:00,120.7,120.74,120.6,120.61,50340.0,109.9713,110.0077,109.8802,109.8893,50340.0
2017-01-26 11:20:00,120.62,120.81,120.53,120.63,45080.0,109.8984,110.0715,109.8164,109.9075,45080.0
2017-01-26 11:30:00,120.66,120.66,120.44,120.44,34210.0,109.9349,109.9349,109.7344,109.7344,34210.0
2017-01-26 11:40:00,120.44,120.63,120.44,120.59,27483.0,109.7344,109.9075,109.7344,109.8711,27483.0
2017-01-26 11:50:00,120.6,120.66,120.52,120.54,30019.0,109.8802,109.9349,109.8073,109.8255,30019.0
2017-01-26 12:00:00,120.54,120.69,120.48,120.59,26633.0,109.8255,109.9622,109.7709,109.8711,26633.0
2017-01-26 12:10:00,120.61,120.62,120.55,120.58,25608.0,109.8893,109.8984,109.8346,109.862,25608.0
2017-01-26 12:20:00,120.57,120.64,120.55,120.61,19351.0,109.8529,109.9166,109.8346,109.8893,19351.0
2017-01-26 12:30:00,120.61,120.62,120.4,120.49,21531.0,109.8893,109.8984,109.698,109.78,21531.0
2017-01-26 12:40:00,120.52,120.63,120.51,120.57,20409.0,109.8073,109.9075,109.7982,109.8529,20409.0
2017-01-26 12:50:00,120.63,120.69,120.61,120.62,45218.0,109.9075,109.9622,109.8893,109.8984,45218.0
2017-01-26 13:00:00,120.63,120.72,120.63,120.7,15934.0,109.9075,109.9895,109.9075,109.9713,15934.0
2017-01-26 13:10:00,120.71,120.87,120.68,120.87,14406.0,109.9804,110.1262,109.9531,110.1262,14406.0
2017-01-26 13:20:00,120.87,120.89,120.75,120.87,15989.0,110.1262,110.1444,110.0169,110.1262,15989.0
2017-01-26 13:30:00,120.86,120.99,120.75,120.94,11724.0,110.1171,110.2355,110.0169,110.19,11724.0
2017-01-26 13:40:00,120.92,120.94,120.72,120.77,21288.0,110.1717,110.19,109.9895,110.0351,21288.0
2017-01-26 13:50:00,120.79,120.93,120.67,120.92,75057.0,110.0533,110.1809,109.944,110.1717,75057.0
2017-01-26 14:00:00,120.89,120.94,120.71,120.78,34179.0,110.1444,110.19,109.9804,110.0442,34179.0
2017-01-26 14:10:00,120.79,120.9,120.78,120.89,23654.0,110.0533,110.1535,110.0442,110.1444,23654.0
2017-01-26 14:20:00,120.88,120.89,120.77,120.83,43686.0,110.1353,110.1444,110.0351,110.0897,43686.0
2017-01-26 14:30:00,120.82,120.88,120.77,120.84,21702.0,110.0806,110.1353,110.0351,110.0989,21702.0
2017-01-26 14:40:00,120.82,120.87,120.79,120.85,25108.0,110.0806,110.1262,110.0533,110.108,25108.0
2017-01-26 14:50:00,120.86,120.86,120.77,120.78,26573.0,110.1171,110.1171,110.0351,110.0442,26573.0
2017-01-26 15:00:00,120.78,120.86,120.76,120.76,33821.0,110.0442,110.1171,110.026,110.026,33821.0
2017-01-26 15:10:00,120.76,120.82,120.73,120.73,53916.0,110.026,110.0806,109.9986,109.9986,53916.0
2017-01-26 15:20:00,120.73,120.89,120.72,120.86,51071.0,109.9986,110.1444,109.9895,110.1171,51071.0
2017-01-26 15:30:00,120.85,120.92,120.82,120.85,38761.0,110.108,110.1717,110.0806,110.108,38761.0
2017-01-26 15:40:00,120.85,120.86,120.62,120.78,93640.0,110.108,110.1171,109.8984,110.0442,93640.0
2017-01-26 15:50:00,120.78,120.87,120.77,120.82,129984.0,110.0442,110.1262,110.0351,110.0806,129984.0
2017-01-27 09:30:00,121.03,121.98,120.73,121.71,87188.0,110.272,111.1375,109.9986,110.8915,87188.0
2017-01-27 09:40:00,121.78,121.92,121.5,121.92,41468.0,110.9553,111.0829,110.7002,111.0829,41468.0
2017-01-27 09:50:00,121.86,122.5,121.85,122.5,44264.0,111.0282,111.6113,111.0191,111.6113,44264.0
2017-01-27 10:00:00,122.53,122.62,122.0,122.04,31524.0,111.6386,111.7206,111.1557,111.1922,31524.0
2017-01-27 10:10:00,122.01,122.08,121.85,121.93,31261.0,111.1649,111.2286,111.0191,111.092,31261.0
2017-01-27 10:20:00,121.91,122.17,121.91,122.09,10702.0,111.0737,111.3106,111.0737,111.2377,10702.0
2017-01-27 10:30:00,122.07,122.49,122.03,122.4,14656.0,111.2195,111.6022,111.1831,111.5202,14656.0
2017-01-27 10:40:00,122.41,122.55,122.22,122.23,29589.0,111.5293,111.6569,111.3562,111.3653,29589.0
2017-01-27 10:50:00,122.25,122.44,122.02,122.12,19302.0,111.3835,111.5566,111.174,111.2651,19302.0
2017-01-27 11:00:00,122.16,122.2,121.97,122.14,25908.0,111.3015,111.338,111.1284,111.2833,25908.0
2017-01-27 11:10:00,122.13,122.46,122.13,122.46,18178.0,111.2742,111.5749,111.2742,111.5749,18178.0
2017-01-27 11:20:00,122.44,122.54,122.43,122.51,18461.0,111.5566,111.6477,111.5475,111.6204,18461.0
2017-01-27 11:30:00,122.51,122.63,122.51,122.57,13864.0,111.6204,111.7297,111.6204,111.6751,13864.0
2017-01-27 11:40:00,122.6,122.79,122.6,122.79,17500.0,111.7024,111.8755,111.7024,111.8755,17500.0
2017-01-27 11:50:00,122.78,122.84,122.65,122.79,17373.0,111.8664,111.9211,111.748,111.8755,17373.0
2017-01-27 12:00:00,122.71,122.95,122.62,122.89,28948.0,111.8026,112.0213,111.7206,111.9666,28948.0
2017-01-27 12:10:00,122.88,123.09,122.85,123.0,30843.0,111.9575,112.1489,111.9302,112.0669,30843.0
2017-01-27 12:20:00,123.0,123.36,123.0,123.17,37571.0,112.0669,112.3949,112.0669,112.2217,37571.0
2017-01-27 12:30:00,123.16,123.16,123.01,123.02,13928.0,112.2126,112.2126,112.076,112.0851,13928.0
2017-01-27 12:40:00,123.07,123.22,123.02,123.12,12317.0,112.1306,112.2673,112.0851,112.1762,12317.0
2017-01-27 12:50:00,123.18,123.25,123.06,123.18,16842.0,112.2309,112.2946,112.1215,112.2309,16842.0
2017-01-27 13:00:00,123.16,123.24,123.14,123.21,30125.0,112.2126,112.2855,112.1944,112.2582,30125.0
2017-01-27 13:10:00,123.2,123.39,123.19,123.32,27973.0,112.2491,112.4222,112.24,112.3584,27973.0
2017-01-27 13:20:00,123.32,123.41,123.28,123.33,16724.0,112.3584,112.4404,112.322,112.3675,16724.0
2017-01-27 13:30:00,123.33,123.54,123.32,123.53,26248.0,112.3675,112.5589,112.3584,112.5497,26248.0
2017-01-27 13:40:00,123.53,123.56,123.48,123.48,35159.0,112.5497,112.5771,112.5042,112.5042,35159.0
2017-01-27 13:50:00,123.5,123.57,123.44,123.45,16690.0,112.5224,112.5862,112.4677,112.4769,16690.0
2017-01-27 14:00:00,123.44,123.53,123.43,123.44,16177.0,112.4677,112.5497,112.4586,112.4677,16177.0
2017-01-27 14:10:00,123.43,123.58,123.41,123.5,19987.0,112.4586,112.5953,112.4404,112.5224,19987.0
2017-01-27 14:20:00,123.49,123.62,123.48,123.55,13504.0,112.5133,112.6317,112.5042,112.568,13504.0
2017-01-27 14:30:00,123.53,123.65,123.49,123.51,23006.0,112.5497,112.6591,112.5133,112.5315,23006.0
2017-01-27 14:40:00,123.49,123.52,123.42,123.42,19495.0,112.5133,112.5406,112.4495,112.4495,19495.0
2017-01-27 14:50:00,123.43,123.57,123.42,123.57,13138.0,112.4586,112.5862,112.4495,112.5862,13138.0
2017-01-27 15:00:00,123.54,123.54,123.4,123.44,24425.0,112.5589,112.5589,112.4313,112.4677,24425.0
2017-01-27 15:10:00,123.43,123.51,123.41,123.46,30917.0,112.4586,112.5315,112.4404,112.486,30917.0
2017-01-27 15:20:00,123.45,123.67,123.35,123.35,48665.0,112.4769,112.6773,112.3857,112.3857,48665.0
2017-01-27 15:30:00,123.35,123.41,123.31,123.4,51008.0,112.3857,112.4404,112.3493,112.4313,51008.0
2017-01-27 15:40:00,123.4,123.55,123.33,123.35,94073.0,112.4313,112.568,112.3675,112.3857,94073.0
2017-01-27 15:50:00,123.36,123.37,123.28,123.28,130671.0,112.3949,112.404,112.322,112.322,130671.0
2017-01-30 09:30:00,123.27,123.27,122.37,122.88,32932.0,112.3129,112.3129,111.4929,111.9575,32932.0
2017-01-30 09:40:00,122.8,123.17,122.72,122.92,26352.0,111.8846,112.2217,111.8117,111.994,26352.0
2017-01-30 09:50:00,122.91,122.95,122.69,122.69,20986.0,111.9849,112.0213,111.7844,111.7844,20986.0
2017-01-30 10:00:00,122.66,122.86,122.36,122.5,19999.0,111.7571,111.9393,111.4837,111.6113,19999.0
2017-01-30 10:10:00,122.49,122.59,122.05,122.05,24341.0,111.6022,111.6933,111.2013,111.2013,24341.0
2017-01-30 10:20:00,122.06,122.46,121.94,122.2,59006.0,111.2104,111.5749,111.1011,111.338,59006.0
2017-01-30 10:30:00,122.23,122.24,121.96,122.03,71892.0,111.3653,111.3744,111.1193,111.1831,71892.0
2017-01-30 10:40:00,122.06,122.22,122.0,122.06,38554.0,111.2104,111.3562,111.1557,111.2104,38554.0
2017-01-30 10:50:00,122.09,122.23,122.03,122.12,17976.0,111.2377,111.3653,111.1831,111.2651,17976.0
2017-01-30 11:00:00,122.17,122.19,122.0,122.19,21971.0,111.3106,111.3289,111.1557,111.3289,21971.0
2017-01-30 11:10:00,122.16,122.19,121.98,122.1,31115.0,111.3015,111.3289,111.1375,111.2469,31115.0
2017-01-30 11:20:00,122.08,122.3,122.07,122.22,21041.0,111.2286,111.4291,111.2195,111.3562,21041.0
2017-01-30 11:30:00,122.19,122.25,122.16,122.21,16536.0,111.3289,111.3835,111.3015,111.3471,16536.0
2017-01-30 11:40:00,122.2,122.29,122.17,122.25,9151.0,111.338,111.42,111.3106,111.3835,9151.0
2017-01-30 11:50:00,122.2,122.3,122.17,122.3,32551.0,111.338,111.4291,111.3106,111.4291,32551.0
2017-01-30 12:00:00,122.23,122.39,122.23,122.36,7908.0,111.3653,111.5111,111.3653,111.4837,7908.0
2017-01-30 12:10:00,122.31,122.36,122.27,122.36,12263.0,111.4382,111.4837,111.4017,111.4837,12263.0
2017-01-30 12:20:00,122.38,122.45,122.32,122.45,10986.0,111.502,111.5657,111.4473,111.5657,10986.0
2017-01-30 12:30:00,122.42,122.42,122.32,122.38,6311.0,111.5384,111.5384,111.4473,111.502,6311.0
2017-01-30 12:40:00,122.39,122.39,122.23,122.23,11406.0,111.5111,111.5111,111.3653,111.3653,11406.0
2017-01-30 12:50:00,122.25,122.31,122.19,122.31,21942.0,111.3835,111.4382,111.3289,111.4382,21942.0
2017-01-30 13:00:00,122.3,122.41,122.24,122.35,7027.0,111.4291,111.5293,111.3744,111.4746,7027.0
2017-01-30 13:10:00,122.38,122.4,122.28,122.28,6056.0,111.502,111.5202,111.4109,111.4109,6056.0
2017-01-30 13:20:00,122.27,122.36,122.23,122.36,11991.0,111.4017,111.4837,111.3653,111.4837,11991.0
2017-01-30 13:30:00,122.34,122.37,122.27,122.27,9169.0,111.4655,111.4929,111.4017,111.4017,9169.0
2017-01-30 13:40:00,122.28,122.32,122.22,122.25,16628.0,111.4109,111.4473,111.3562,111.3835,16628.0
2017-01-30 13:50:00,122.25,122.29,122.18,122.24,21037.0,111.3835,111.42,111.3197,111.3744,21037.0
2017-01-30 14:00:00,122.25,122.25,122.05,122.16,18528.0,111.3835,111.3835,111.2013,111.3015,18528.0
2017-01-30 14:10:00,122.18,122.18,122.07,122.12,10577.0,111.3197,111.3197,111.2195,111.2651,10577.0
2017-01-30 14:20:00,122.13,122.27,122.11,122.2,11339.0,111.2742,111.4017,111.256,111.338,11339.0
2017-01-30 14:30:00,122.19,122.26,122.05,122.1,16420.0,111.3289,111.3926,111.2013,111.2469,16420.0
2017-01-30 14:40:00,122.09,122.14,122.0,122.04,15745.0,111.2377,111.2833,111.1557,111.1922,15745.0
2017-01-30 14:50:00,122.05,122.1,122.01,122.08,9993.0,111.2013,111.2469,111.1649,111.2286,9993.0
2017-01-30 15:00:00,122.07,122.09,121.99,121.99,18441.0,111.2195,111.2377,111.1466,111.1466,18441.0
2017-01-30 15:10:00,121.98,122.08,121.97,122.07,29716.0,111.1375,111.2286,111.1284,111.2195,29716.0
2017-01-30 15:20:00,122.08,122.13,122.05,122.1,16550.0,111.2286,111.2742,111.2013,111.2469,16550.0
2017-01-30 15:30:00,122.1,122.22,122.09,122.18,31439.0,111.2469,111.3562,111.2377,111.3197,31439.0
2017-01-30 15:40:00,122.17,122.45,122.16,122.42,55193.0,111.3106,111.5657,111.3015,111.5384,55193.0
2017-01-30 15:50:00,122.42,122.55,122.42,122.51,88584.0,111.5384,111.6569,111.5384,111.6204,88584.0
2017-01-31 09:30:00,122.13,122.49,122.0,122.47,39475.0,111.2742,111.6022,111.1557,111.584,39475.0
2017-01-31 09:40:00,122.48,123.13,122.32,123.13,16416.0,111.5931,112.1853,111.4473,112.1853,16416.0
2017-01-31 09:50:00,122.96,123.0,122.78,122.95,21721.0,112.0304,112.0669,111.8664,112.0213,21721.0
2017-01-31 10:00:00,122.92,123.21,122.92,123.09,8150.0,111.994,112.2582,111.994,112.1489,8150.0
2017-01-31 10:10:00,123.03,123.03,122.84,122.91,7878.0,112.0942,112.0942,111.9211,111.9849,7878.0
2017-01-31 10:20:00,122.93,123.1,122.93,122.99,7717.0,112.0031,112.158,112.0031,112.0577,7717.0
2017-01-31 10:30:00,123.01,123.37,122.95,123.33,18278.0,112.076,112.404,112.0213,112.3675,18278.0
2017-01-31 10:40:00,123.39,123.41,123.02,123.09,14496.0,112.4222,112.4404,112.0851,112.1489,14496.0
2017-01-31 10:50:00,123.1,123.13,122.81,122.83,12983.0,112.158,112.1853,111.8937,111.912,12983.0
2017-01-31 11:00:00,122.8,122.86,122.69,122.7,5500.0,111.8846,111.9393,111.7844,111.7935,5500.0
2017-01-31 11:10:00,122.67,122.85,122.67,122.75,13199.0,111.7662,111.9302,111.7662,111.8391,13199.0
2017-01-31 11:20:00,122.77,122.78,122.46,122.58,21046.0,111.8573,111.8664,111.5749,111.6842,21046.0
2017-01-31 11:30:00,122.58,122.61,122.46,122.58,20567.0,111.6842,111.7115,111.5749,111.6842,20567.0
2017-01-31 11:40:00,122.54,122.56,122.45,122.51,18910.0,111.6477,111.666,111.5657,111.6204,18910.0
2017-01-31 11:50:00,122.51,122.58,122.39,122.39,10647.0,111.6204,111.6842,111.5111,111.5111,10647.0
2017-01-31 12:00:00,122.4,122.41,122.23,122.26,8444.0,111.5202,111.5293,111.3653,111.3926,8444.0
2017-01-31 12:10:00,122.28,122.32,122.18,122.32,8629.0,111.4109,111.4473,111.3197,111.4473,8629.0
2017-01-31 12:20:00,122.31,122.37,122.15,122.15,13568.0,111.4382,111.4929,111.2924,111.2924,13568.0
2017-01-31 12:30:00,122.15,122.25,122.1,122.18,11857.0,111.2924,111.3835,111.2469,111.3197,11857.0
2017-01-31 12:40:00,122.18,122.36,122.16,122.31,14516.0,111.3197,111.4837,111.3015,111.4382,14516.0
2017-01-31 12:50:00,122.36,122.42,122.32,122.41,10254.0,111.4837,111.5384,111.4473,111.5293,10254.0
2017-01-31 13:00:00,122.4,122.64,122.38,122.61,13336.0,111.5202,111.7389,111.502,111.7115,13336.0
2017-01-31 13:10:00,122.57,122.57,122.28,122.33,21705.0,111.6751,111.6751,111.4109,111.4564,21705.0
2017-01-31 13:20:00,122.3,122.49,122.29,122.45,14174.0,111.4291,111.6022,111.42,111.5657,14174.0
2017-01-31 13:30:00,122.46,122.47,122.31,122.4,14729.0,111.5749,111.584,111.4382,111.5202,14729.0
2017-01-31 13:40:00,122.38,122.48,122.38,122.44,7457.0,111.502,111.5931,111.502,111.5566,7457.0
2017-01-31 13:50:00,122.43,122.56,122.39,122.39,13282.0,111.5475,111.666,111.5111,111.5111,13282.0
2017-01-31 14:00:00,122.45,122.49,122.41,122.44,5076.0,111.5657,111.6022,111.5293,111.5566,5076.0
2017-01-31 14:10:00,122.46,122.71,122.44,122.69,9616.0,111.5749,111.8026,111.5566,111.7844,9616.0
2017-01-31 14:20:00,122.7,122.87,122.69,122.85,10070.0,111.7935,111.9484,111.7844,111.9302,10070.0
2017-01-31 14:30:00,122.84,122.89,122.8,122.87,20071.0,111.9211,111.9666,111.8846,111.9484,20071.0
2017-01-31 14:40:00,122.9,122.93,122.87,122.93,6900.0,111.9757,112.0031,111.9484,112.0031,6900.0
2017-01-31 14:50:00,122.93,122.94,122.86,122.9,8831.0,112.0031,112.0122,111.9393,111.9757,8831.0
2017-01-31 15:00:00,122.91,122.99,122.85,122.96,21301.0,111.9849,112.0577,111.9302,112.0304,21301.0
2017-01-31 15:10:00,122.95,123.06,122.92,123.0,26414.0,112.0213,112.1215,111.994,112.0669,26414.0
2017-01-31 15:20:00,122.99,123.19,122.99,123.16,42716.0,112.0577,112.24,112.0577,112.2126,42716.0
2017-01-31 15:30:00,123.16,123.38,123.13,123.38,34824.0,112.2126,112.4131,112.1853,112.4131,34824.0
2017-01-31 15:40:00,123.38,123.5,123.36,123.4,44543.0,112.4131,112.5224,112.3949,112.4313,44543.0
2017-01-31 15:50:00,123.41,123.59,123.41,123.53,115029.0,112.4404,112.6044,112.4404,112.5497,115029.0
2017-02-01 09:30:00,123.43,123.82,123.06,123.25,49078.0,112.4586,112.814,112.1215,112.2946,49078.0
2017-02-01 09:40:00,123.31,123.55,123.2,123.3,16272.0,112.3493,112.568,112.2491,112.3402,16272.0
2017-02-01 09:50:00,123.25,123.35,123.2,123.2,16995.0,112.2946,112.3857,112.2491,112.2491,16995.0
2017-02-01 10:00:00,123.18,123.35,123.06,123.08,48890.0,112.2309,112.3857,112.1215,112.1397,48890.0
2017-02-01 10:10:00,123.11,123.11,122.79,122.84,49765.0,112.1671,112.1671,111.8755,111.9211,49765.0
2017-02-01 10:20:00,122.84,122.93,122.7,122.8,23549.0,111.9211,112.0031,111.7935,111.8846,23549.0
2017-02-01 10:30:00,122.76,122.89,122.68,122.74,38962.0,111.8482,111.9666,111.7753,111.83,38962.0
2017-02-01 10:40:00,122.78,122.94,122.71,122.94,34923.0,111.8664,112.0122,111.8026,112.0122,34923.0
2017-02-01 10:50:00,122.95,123.12,122.88,123.02,29469.0,112.0213,112.1762,111.9575,112.0851,29469.0
2017-02-01 11:00:00,123.0,123.07,122.92,122.93,49847.0,112.0669,112.1306,111.994,112.0031,49847.0
2017-02-01 11:10:00,122.95,123.13,122.95,123.04,21007.0,112.0213,112.1853,112.0213,112.1033,21007.0
2017-02-01 11:20:00,123.06,123.12,123.0,123.07,16897.0,112.1215,112.1762,112.0669,112.1306,16897.0
2017-02-01 11:30:00,123.02,123.1,122.97,123.04,21552.0,112.0851,112.158,112.0395,112.1033,21552.0
2017-02-01 11:40:00,123.01,123.1,122.82,122.82,70275.0,112.076,112.158,111.9029,111.9029,70275.0
2017-02-01 11:50:00,122.79,122.8,122.58,122.59,34351.0,111.8755,111.8846,111.6842,111.6933,34351.0
2017-02-01 12:00:00,122.62,122.73,122.52,122.71,10163.0,111.7206,111.8209,111.6295,111.8026,10163.0
2017-02-01 12:10:00,122.68,122.88,122.67,122.73,65745.0,111.7753,111.9575,111.7662,111.8209,65745.0
2017-02-01 12:20:00,122.73,122.79,122.67,122.79,14048.0,111.8209,111.8755,111.7662,111.8755,14048.0
2017-02-01 12:30:00,122.78,122.82,122.73,122.81,18048.0,111.8664,111.9029,111.8209,111.8937,18048.0
2017-02-01 12:40:00,122.83,122.9,122.81,122.84,16201.0,111.912,111.9757,111.8937,111.9211,16201.0
2017-02-01 12:50:00,122.83,122.91,122.76,122.79,14211.0,111.912,111.9849,111.8482,111.8755,14211.0
2017-02-01 13:00:00,122.8,122.83,122.69,122.71,14237.0,111.8846,111.912,111.7844,111.8026,14237.0
2017-02-01 13:10:00,122.72,122.86,122.7,122.72,13927.0,111.8117,111.9393,111.7935,111.8117,13927.0
2017-02-01 13:20:00,122.73,122.78,122.71,122.73,16336.0,111.8209,111.8664,111.8026,111.8209,16336.0
2017-02-01 13:30:00,122.73,122.8,122.72,122.77,15969.0,111.8209,111.8846,111.8117,111.8573,15969.0
2017-02-01 13:40:00,122.78,122.84,122.66,122.66,11250.0,111.8664,111.9211,111.7571,111.7571,11250.0
2017-02-01 13:50:00,122.68,122.68,122.47,122.63,21071.0,111.7753,111.7753,111.584,111.7297,21071.0
2017-02-01 14:00:00,122.57,122.79,122.42,122.62,42759.0,111.6751,111.8755,111.5384,111.7206,42759.0
2017-02-01 14:10:00,122.59,122.78,122.55,122.78,20130.0,111.6933,111.8664,111.6569,111.8664,20130.0
2017-02-01 14:20:00,122.75,122.8,122.63,122.79,17879.0,111.8391,111.8846,111.7297,111.8755,17879.0
2017-02-01 14:30:00,122.79,122.91,122.75,122.8,27236.0,111.8755,111.9849,111.8391,111.8846,27236.0
2017-02-01 14:40:00,122.83,122.83,122.75,122.78,20877.0,111.912,111.912,111.8391,111.8664,20877.0
2017-02-01 14:50:00,122.78,122.79,122.57,122.68,23189.0,111.8664,111.8755,111.6751,111.7753,23189.0
2017-02-01 15:00:00,122.7,122.78,122.66,122.76,34050.0,111.7935,111.8664,111.7571,111.8482,34050.0
2017-02-01 15:10:00,122.73,122.77,122.68,122.72,21679.0,111.8209,111.8573,111.7753,111.8117,21679.0
2017-02-01 15:20:00,122.68,122.9,122.68,122.89,23616.0,111.7753,111.9757,111.7753,111.9666,23616.0
2017-02-01 15:30:00,122.88,122.88,122.77,122.77,29355.0,111.9575,111.9575,111.8573,111.8573,29355.0
2017-02-01 15:40:00,122.79,122.95,122.79,122.9,89495.0,111.8755,112.0213,111.8755,111.9757,89495.0
2017-02-01 15:50:00,122.9,123.2,122.88,123.11,99616.0,111.9757,112.2491,111.9575,112.1671,99616.0
2017-02-02 09:30:00,122.88,123.4,122.66,123.07,51955.0,111.9575,112.4313,111.7571,112.1306,51955.0
2017-02-02 09:40:00,123.06,123.06,122.29,122.96,62735.0,112.1215,112.1215,111.42,112.0304,62735.0
2017-02-02 09:50:00,122.98,123.02,122.69,122.96,40813.0,112.0486,112.0851,111.7844,112.0304,40813.0
2017-02-02 10:00:00,122.97,123.16,122.88,123.16,23454.0,112.0395,112.2126,111.9575,112.2126,23454.0
2017-02-02 10:10:00,123.2,123.31,123.05,123.15,24274.0,112.2491,112.3493,112.1124,112.2035,24274.0
2017-02-02 10:20:00,123.18,123.29,122.97,122.97,18953.0,112.2309,112.3311,112.0395,112.0395,18953.0
2017-02-02 10:30:00,122.97,123.13,122.79,122.94,19937.0,112.0395,112.1853,111.8755,112.0122,19937.0
2017-02-02 10:40:00,122.86,123.15,122.78,123.07,12003.0,111.9393,112.2035,111.8664,112.1306,12003.0
2017-02-02 10:50:00,123.07,123.2,122.94,123.19,17452.0,112.1306,112.2491,112.0122,112.24,17452.0
2017-02-02 11:00:00,123.2,123.31,123.05,123.09,34142.0,112.2491,112.3493,112.1124,112.1489,34142.0
2017-02-02 11:10:00,123.11,123.21,123.06,123.19,18399.0,112.1671,112.2582,112.1215,112.24,18399.0
2017-02-02 11:20:00,123.21,123.36,123.13,123.27,21780.0,112.2582,112.3949,112.1853,112.3129,21780.0
2017-02-02 11:30:00,123.26,123.29,123.13,123.26,10191.0,112.3037,112.3311,112.1853,112.3037,10191.0
2017-02-02 11:40:00,123.23,123.29,123.1,123.15,23578.0,112.2764,112.3311,112.158,112.2035,23578.0
2017-02-02 11:50:00,123.12,123.22,123.05,123.09,19412.0,112.1762,112.2673,112.1124,112.1489,19412.0
2017-02-02 12:00:00,123.08,123.18,123.04,123.16,12509.0,112.1397,112.2309,112.1033,112.2126,12509.0
2017-02-02 12:10:00,123.2,123.25,123.15,123.24,13726.0,112.2491,112.2946,112.2035,112.2855,13726.0
2017-02-02 12:20:00,123.22,123.33,123.21,123.29,10751.0,112.2673,112.3675,112.2582,112.3311,10751.0
2017-02-02 12:30:00,123.3,123.32,123.22,123.25,19505.0,112.3402,112.3584,112.2673,112.2946,19505.0
2017-02-02 12:40:00,123.27,123.3,123.25,123.28,13346.0,112.3129,112.3402,112.2946,112.322,13346.0
2017-02-02 12:50:00,123.26,123.32,123.23,123.26,17817.0,112.3037,112.3584,112.2764,112.3037,17817.0
2017-02-02 13:00:00,123.26,123.27,122.91,122.97,15661.0,112.3037,112.3129,111.9849,112.0395,15661.0
2017-02-02 13:10:00,122.98,123.0,122.88,122.91,8579.0,112.0486,112.0669,111.9575,111.9849,8579.0
2017-02-02 13:20:00,122.91,122.99,122.81,122.98,48836.0,111.9849,112.0577,111.8937,112.0486,48836.0
2017-02-02 13:30:00,122.98,123.18,122.97,123.12,14624.0,112.0486,112.2309,112.0395,112.1762,14624.0
2017-02-02 13:40:00,123.11,123.31,123.1,123.27,11802.0,112.1671,112.3493,112.158,112.3129,11802.0
2017-02-02 13:50:00,123.26,123.34,123.25,123.29,10264.0,112.3037,112.3766,112.2946,112.3311,10264.0
2017-02-02 14:00:00,123.26,123.27,123.19,123.23,10322.0,112.3037,112.3129,112.24,112.2764,10322.0
2017-02-02 14:10:00,123.21,123.21,123.06,123.09,9223.0,112.2582,112.2582,112.1215,112.1489,9223.0
2017-02-02 14:20:00,123.09,123.09,122.87,122.94,13091.0,112.1489,112.1489,111.9484,112.0122,13091.0
2017-02-02 14:30:00,122.88,122.91,122.78,122.8,23786.0,111.9575,111.9849,111.8664,111.8846,23786.0
2017-02-02 14:40:00,122.79,122.89,122.78,122.8,13524.0,111.8755,111.9666,111.8664,111.8846,13524.0
2017-02-02 14:50:00,122.8,122.89,122.8,122.89,21004.0,111.8846,111.9666,111.8846,111.9666,21004.0
2017-02-02 15:00:00,122.89,122.89,122.78,122.8,46120.0,111.9666,111.9666,111.8664,111.8846,46120.0
2017-02-02 15:10:00,122.81,123.0,122.8,122.92,53962.0,111.8937,112.0669,111.8846,111.994,53962.0
2017-02-02 15:20:00,122.95,123.15,122.94,123.13,18226.0,112.0213,112.2035,112.0122,112.1853,18226.0
2017-02-02 15:30:00,123.15,123.16,122.95,122.96,25709.0,112.2035,112.2126,112.0213,112.0304,25709.0
2017-02-02 15:40:00,122.96,123.28,122.95,123.28,70447.0,112.0304,112.322,112.0213,112.322,70447.0
2017-02-02 15:50:00,123.29,123.47,123.25,123.38,87418.0,112.3311,112.4951,112.2946,112.4131,87418.0
2017-02-03 09:30:00,123.72,124.25,123.51,123.73,28458.0,112.7229,113.2058,112.5315,112.732,28458.0
2017-02-03 09:40:00,123.69,123.71,123.34,123.45,9815.0,112.6955,112.7137,112.3766,112.4769,9815.0
2017-02-03 09:50:00,123.44,123.44,122.89,123.02,10521.0,112.4677,112.4677,111.9666,112.0851,10521.0
2017-02-03 10:00:00,123.01,123.23,122.93,123.06,13641.0,112.076,112.2764,112.0031,112.1215,13641.0
2017-02-03 10:10:00,123.07,123.07,122.9,123.0,12324.0,112.1306,112.1306,111.9757,112.0669,12324.0
2017-02-03 10:20:00,123.04,123.24,122.9,123.01,12159.0,112.1033,112.2855,111.9757,112.076,12159.0
2017-02-03 10:30:00,123.0,123.16,122.97,123.15,16175.0,112.0669,112.2126,112.0395,112.2035,16175.0
2017-02-03 10:40:00,123.15,123.32,123.15,123.3,17019.0,112.2035,112.3584,112.2035,112.3402,17019.0
2017-02-03 10:50:00,123.31,123.34,123.17,123.28,16745.0,112.3493,112.3766,112.2217,112.322,16745.0
2017-02-03 11:00:00,123.28,123.32,123.23,123.24,11687.0,112.322,112.3584,112.2764,112.2855,11687.0
2017-02-03 11:10:00,123.24,123.28,123.0,123.0,20589.0,112.2855,112.322,112.0669,112.0669,20589.0
2017-02-03 11:20:00,123.03,123.14,122.9,122.9,15804.0,112.0942,112.1944,111.9757,111.9757,15804.0
2017-02-03 11:30:00,122.92,123.01,122.78,122.84,21705.0,111.994,112.076,111.8664,111.9211,21705.0
2017-02-03 11:40:00,122.85,122.89,122.79,122.88,12510.0,111.9302,111.9666,111.8755,111.9575,12510.0
2017-02-03 11:50:00,122.89,123.04,122.89,123.03,12221.0,111.9666,112.1033,111.9666,112.0942,12221.0
2017-02-03 12:00:00,123.03,123.11,123.0,123.0,46909.0,112.0942,112.1671,112.0669,112.0669,46909.0
2017-02-03 12:10:00,122.97,123.04,122.93,123.04,23306.0,112.0395,112.1033,112.0031,112.1033,23306.0
2017-02-03 12:20:00,123.04,123.05,122.99,123.03,6548.0,112.1033,112.1124,112.0577,112.0942,6548.0
2017-02-03 12:30:00,123.02,123.08,122.99,123.05,8401.0,112.0851,112.1397,112.0577,112.1124,8401.0
2017-02-03 12:40:00,123.03,123.05,122.93,123.05,9306.0,112.0942,112.1124,112.0031,112.1124,9306.0
2017-02-03 12:50:00,123.06,123.1,123.02,123.05,7328.0,112.1215,112.158,112.0851,112.1124,7328.0
2017-02-03 13:00:00,123.04,123.06,122.99,123.05,28215.0,112.1033,112.1215,112.0577,112.1124,28215.0
2017-02-03 13:10:00,123.02,123.08,123.01,123.03,5602.0,112.0851,112.1397,112.076,112.0942,5602.0
2017-02-03 13:20:00,123.03,123.09,122.99,123.03,10294.0,112.0942,112.1489,112.0577,112.0942,10294.0
2017-02-03 13:30:00,123.03,123.14,122.99,123.14,13251.0,112.0942,112.1944,112.0577,112.1944,13251.0
2017-02-03 13:40:00,123.14,123.16,122.99,123.02,16073.0,112.1944,112.2126,112.0577,112.0851,16073.0
2017-02-03 13:50:00,123.06,123.09,122.97,123.04,16042.0,112.1215,112.1489,112.0395,112.1033,16042.0
2017-02-03 14:00:00,123.07,123.14,123.05,123.06,4620.0,112.1306,112.1944,112.1124,112.1215,4620.0
2017-02-03 14:10:00,123.09,123.2,123.07,123.12,9329.0,112.1489,112.2491,112.1306,112.1762,9329.0
2017-02-03 14:20:00,123.15,123.18,123.13,123.15,10179.0,112.2035,112.2309,112.1853,112.2035,10179.0
2017-02-03 14:30:00,123.15,123.15,123.02,123.13,10852.0,112.2035,112.2035,112.0851,112.1853,10852.0
2017-02-03 14:40:00,123.11,123.17,123.09,123.1,7603.0,112.1671,112.2217,112.1489,112.158,7603.0
2017-02-03 14:50:00,123.09,123.1,123.01,123.05,13320.0,112.1489,112.158,112.076,112.1124,13320.0
2017-02-03 15:00:00,123.06,123.17,123.02,123.16,13499.0,112.1215,112.2217,112.0851,112.2126,13499.0
2017-02-03 15:10:00,123.15,123.33,123.14,123.3,18662.0,112.2035,112.3675,112.1944,112.3402,18662.0
2017-02-03 15:20:00,123.29,123.32,123.24,123.25,32057.0,112.3311,112.3584,112.2855,112.2946,32057.0
2017-02-03 15:30:00,123.25,123.39,123.22,123.35,26258.0,112.2946,112.4222,112.2673,112.3857,26258.0
2017-02-03 15:40:00,123.35,123.51,123.34,123.42,29117.0,112.3857,112.5315,112.3766,112.4495,29117.0
2017-02-03 15:50:00,123.42,123.44,123.31,123.36,71684.0,112.4495,112.4677,112.3493,112.3949,71684.0
2017-02-06 09:30:00,123.08,123.29,122.59,122.66,9125.0,112.1397,112.3311,111.6933,111.7571,9125.0
2017-02-06 09:40:00,122.57,122.58,122.2,122.28,35819.0,111.6751,111.6842,111.338,111.4109,35819.0
2017-02-06 09:50:00,122.24,122.43,122.22,122.28,22594.0,111.3744,111.5475,111.3562,111.4109,22594.0
2017-02-06 10:00:00,122.28,122.43,122.23,122.3,11694.0,111.4109,111.5475,111.3653,111.4291,11694.0
2017-02-06 10:10:00,122.26,122.47,122.26,122.32,27188.0,111.3926,111.584,111.3926,111.4473,27188.0
2017-02-06 10:20:00,122.34,122.43,122.26,122.3,19456.0,111.4655,111.5475,111.3926,111.4291,19456.0
2017-02-06 10:30:00,122.29,122.43,122.22,122.28,10524.0,111.42,111.5475,111.3562,111.4109,10524.0
2017-02-06 10:40:00,122.34,122.41,122.19,122.3,16759.0,111.4655,111.5293,111.3289,111.4291,16759.0
2017-02-06 10:50:00,122.32,122.42,122.26,122.26,15018.0,111.4473,111.5384,111.3926,111.3926,15018.0
2017-02-06 11:00:00,122.24,122.53,122.24,122.41,9229.0,111.3744,111.6386,111.3744,111.5293,9229.0
2017-02-06 11:10:00,122.4,122.42,122.25,122.25,13933.0,111.5202,111.5384,111.3835,111.3835,13933.0
2017-02-06 11:20:00,122.26,122.4,122.24,122.25,13808.0,111.3926,111.5202,111.3744,111.3835,13808.0
2017-02-06 11:30:00,122.29,122.37,122.11,122.37,9683.0,111.42,111.4929,111.256,111.4929,9683.0
2017-02-06 11:40:00,122.37,122.4,122.33,122.34,8977.0,111.4929,111.5202,111.4564,111.4655,8977.0
2017-02-06 11:50:00,122.38,122.44,122.21,122.33,13613.0,111.502,111.5566,111.3471,111.4564,13613.0
2017-02-06 12:00:00,122.35,122.41,122.3,122.4,12072.0,111.4746,111.5293,111.4291,111.5202,12072.0
2017-02-06 12:10:00,122.4,122.45,122.33,122.33,9097.0,111.5202,111.5657,111.4564,111.4564,9097.0
2017-02-06 12:20:00,122.3,122.41,122.3,122.4,6290.0,111.4291,111.5293,111.4291,111.5202,6290.0
2017-02-06 12:30:00,122.4,122.52,122.38,122.52,10993.0,111.5202,111.6295,111.502,111.6295,10993.0
2017-02-06 12:40:00,122.54,122.54,122.38,122.46,17568.0,111.6477,111.6477,111.502,111.5749,17568.0
2017-02-06 12:50:00,122.48,122.49,122.37,122.45,5549.0,111.5931,111.6022,111.4929,111.5657,5549.0
2017-02-06 13:00:00,122.39,122.46,122.19,122.19,17010.0,111.5111,111.5749,111.3289,111.3289,17010.0
2017-02-06 13:10:00,122.22,122.34,122.06,122.06,8557.0,111.3562,111.4655,111.2104,111.2104,8557.0
2017-02-06 13:20:00,122.09,122.15,122.02,122.1,36657.0,111.2377,111.2924,111.174,111.2469,36657.0
2017-02-06 13:30:00,122.1,122.1,121.92,122.01,12988.0,111.2469,111.2469,111.0829,111.1649,12988.0
2017-02-06 13:40:00,121.98,122.03,121.92,121.96,7305.0,111.1375,111.1831,111.0829,111.1193,7305.0
2017-02-06 13:50:00,121.96,122.11,121.91,121.97,18964.0,111.1193,111.256,111.0737,111.1284,18964.0
2017-02-06 14:00:00,121.97,122.03,121.88,121.94,29210.0,111.1284,111.1831,111.0464,111.1011,29210.0
2017-02-06 14:10:00,121.9,121.96,121.86,121.9,26047.0,111.0646,111.1193,111.0282,111.0646,26047.0
2017-02-06 14:20:00,121.89,122.25,121.89,122.12,28224.0,111.0555,111.3835,111.0555,111.2651,28224.0
2017-02-06 14:30:00,122.12,122.18,122.01,122.1,12627.0,111.2651,111.3197,111.1649,111.2469,12627.0
2017-02-06 14:40:00,122.12,122.15,122.07,122.15,6139.0,111.2651,111.2924,111.2195,111.2924,6139.0
2017-02-06 14:50:00,122.11,122.25,122.08,122.19,16376.0,111.256,111.3835,111.2286,111.3289,16376.0
2017-02-06 15:00:00,122.21,122.43,122.2,122.34,14982.0,111.3471,111.5475,111.338,111.4655,14982.0
2017-02-06 15:10:00,122.34,122.47,122.32,122.34,16323.0,111.4655,111.584,111.4473,111.4655,16323.0
2017-02-06 15:20:00,122.32,122.41,122.31,122.34,26846.0,111.4473,111.5293,111.4382,111.4655,26846.0
2017-02-06 15:30:00,122.35,122.36,122.28,122.33,37539.0,111.4746,111.4837,111.4109,111.4564,37539.0
2017-02-06 15:40:00,122.33,122.35,122.28,122.3,26088.0,111.4564,111.4746,111.4109,111.4291,26088.0
2017-02-06 15:50:00,122.31,122.38,122.27,122.33,159408.0,111.4382,111.502,111.4017,111.4564,159408.0
2017-02-07 09:30:00,122.36,122.69,122.34,122.58,14001.0,111.4837,111.7844,111.4655,111.6842,14001.0
2017-02-07 09:40:00,122.58,122.68,122.41,122.51,14429.0,111.6842,111.7753,111.5293,111.6204,14429.0
2017-02-07 09:50:00,122.48,122.54,122.31,122.31,19517.0,111.5931,111.6477,111.4382,111.4382,19517.0
2017-02-07 10:00:00,122.39,122.84,122.38,122.78,15943.0,111.5111,111.9211,111.502,111.8664,15943.0
2017-02-07 10:10:00,122.76,122.78,122.39,122.44,30211.0,111.8482,111.8664,111.5111,111.5566,30211.0
2017-02-07 10:20:00,122.45,122.47,122.33,122.43,12056.0,111.5657,111.584,111.4564,111.5475,12056.0
2017-02-07 10:30:00,122.44,122.44,122.33,122.36,35456.0,111.5566,111.5566,111.4564,111.4837,35456.0
2017-02-07 10:40:00,122.37,122.47,122.31,122.37,23467.0,111.4929,111.584,111.4382,111.4929,23467.0
2017-02-07 10:50:00,122.38,122.47,122.35,122.4,66074.0,111.502,111.584,111.4746,111.5202,66074.0
2017-02-07 11:00:00,122.39,122.4,122.29,122.38,33840.0,111.5111,111.5202,111.42,111.502,33840.0
2017-02-07 11:10:00,122.39,122.42,122.28,122.33,71458.0,111.5111,111.5384,111.4109,111.4564,71458.0
2017-02-07 11:20:00,122.33,122.33,122.17,122.21,50064.0,111.4564,111.4564,111.3106,111.3471,50064.0
2017-02-07 11:30:00,122.22,122.29,122.16,122.24,41999.0,111.3562,111.42,111.3015,111.3744,41999.0
2017-02-07 11:40:00,122.23,122.26,122.19,122.23,58604.0,111.3653,111.3926,111.3289,111.3653,58604.0
2017-02-07 11:50:00,122.23,122.24,122.2,122.22,16624.0,111.3653,111.3744,111.338,111.3562,16624.0
2017-02-07 12:00:00,122.23,122.46,122.21,122.28,158755.0,111.3653,111.5749,111.3471,111.4109,158755.0
2017-02-07 12:10:00,122.29,122.57,122.28,122.52,39096.0,111.42,111.6751,111.4109,111.6295,39096.0
2017-02-07 12:20:00,122.57,122.57,122.28,122.32,13783.0,111.6751,111.6751,111.4109,111.4473,13783.0
2017-02-07 12:30:00,122.32,122.37,122.28,122.33,13282.0,111.4473,111.4929,111.4109,111.4564,13282.0
2017-02-07 12:40:00,122.34,122.41,122.29,122.32,39317.0,111.4655,111.5293,111.42,111.4473,39317.0
2017-02-07 12:50:00,122.31,122.36,122.26,122.28,29554.0,111.4382,111.4837,111.3926,111.4109,29554.0
2017-02-07 13:00:00,122.29,122.37,122.27,122.29,98259.0,111.42,111.4929,111.4017,111.42,98259.0
2017-02-07 13:10:00,122.3,122.4,122.29,122.32,70415.0,111.4291,111.5202,111.42,111.4473,70415.0
2017-02-07 13:20:00,122.33,122.52,122.3,122.5,68889.0,111.4564,111.6295,111.4291,111.6113,68889.0
2017-02-07 13:30:00,122.52,122.7,122.47,122.7,12407.0,111.6295,111.7935,111.584,111.7935,12407.0
2017-02-07 13:40:00,122.68,122.68,122.53,122.54,14140.0,111.7753,111.7753,111.6386,111.6477,14140.0
2017-02-07 13:50:00,122.54,122.59,122.53,122.57,12789.0,111.6477,111.6933,111.6386,111.6751,12789.0
2017-02-07 14:00:00,122.57,122.59,122.55,122.58,22597.0,111.6751,111.6933,111.6569,111.6842,22597.0
2017-02-07 14:10:00,122.57,122.59,122.47,122.47,20761.0,111.6751,111.6933,111.584,111.584,20761.0
2017-02-07 14:20:00,122.47,122.59,122.44,122.56,12199.0,111.584,111.6933,111.5566,111.666,12199.0
2017-02-07 14:30:00,122.55,122.62,122.54,122.56,17601.0,111.6569,111.7206,111.6477,111.666,17601.0
2017-02-07 14:40:00,122.56,122.56,122.48,122.51,17054.0,111.666,111.666,111.5931,111.6204,17054.0
2017-02-07 14:50:00,122.51,122.52,122.47,122.5,19141.0,111.6204,111.6295,111.584,111.6113,19141.0
2017-02-07 15:00:00,122.5,122.53,122.48,122.49,18499.0,111.6113,111.6386,111.5931,111.6022,18499.0
2017-02-07 15:10:00,122.5,122.52,122.45,122.48,17869.0,111.6113,111.6295,111.5657,111.5931,17869.0
2017-02-07 15:20:00,122.49,122.51,122.35,122.49,14579.0,111.6022,111.6204,111.4746,111.6022,14579.0
2017-02-07 15:30:00,122.48,122.54,122.4,122.48,67554.0,111.5931,111.6477,111.5202,111.5931,67554.0
2017-02-07 15:40:00,122.48,122.55,122.45,122.49,38862.0,111.5931,111.6569,111.5657,111.6022,38862.0
2017-02-07 15:50:00,122.49,122.58,122.46,122.51,111900.0,111.6022,111.6842,111.5749,111.6204,111900.0
2017-02-08 09:30:00,122.34,122.82,122.01,122.48,16258.0,111.4655,111.9029,111.1649,111.5931,16258.0
2017-02-08 09:40:00,122.51,122.7,122.47,122.56,5339.0,111.6204,111.7935,111.584,111.666,5339.0
2017-02-08 09:50:00,122.56,122.86,122.45,122.86,4560.0,111.666,111.9393,111.5657,111.9393,4560.0
2017-02-08 10:00:00,122.86,122.87,122.72,122.86,62952.0,111.9393,111.9484,111.8117,111.9393,62952.0
2017-02-08 10:10:00,122.84,122.95,122.49,122.61,11060.0,111.9211,112.0213,111.6022,111.7115,11060.0
2017-02-08 10:20:00,122.55,122.66,122.19,122.23,7002.0,111.6569,111.7571,111.3289,111.3653,7002.0
2017-02-08 10:30:00,122.28,122.4,122.25,122.3,5953.0,111.4109,111.5202,111.3835,111.4291,5953.0
2017-02-08 10:40:00,122.27,122.5,122.26,122.4,6815.0,111.4017,111.6113,111.3926,111.5202,6815.0
2017-02-08 10:50:00,122.39,122.41,122.13,122.31,10290.0,111.5111,111.5293,111.2742,111.4382,10290.0
2017-02-08 11:00:00,122.33,122.45,122.32,122.33,8058.0,111.4564,111.5657,111.4473,111.4564,8058.0
2017-02-08 11:10:00,122.37,122.66,122.37,122.44,26995.0,111.4929,111.7571,111.4929,111.5566,26995.0
2017-02-08 11:20:00,122.47,122.55,122.44,122.47,10618.0,111.584,111.6569,111.5566,111.584,10618.0
2017-02-08 11:30:00,122.5,122.51,122.35,122.37,7948.0,111.6113,111.6204,111.4746,111.4929,7948.0
2017-02-08 11:40:00,122.41,122.5,122.36,122.44,4322.0,111.5293,111.6113,111.4837,111.5566,4322.0
2017-02-08 11:50:00,122.39,122.46,122.2,122.25,7471.0,111.5111,111.5749,111.338,111.3835,7471.0
2017-02-08 12:00:00,122.26,122.49,122.25,122.49,14317.0,111.3926,111.6022,111.3835,111.6022,14317.0
2017-02-08 12:10:00,122.49,122.59,122.39,122.42,13126.0,111.6022,111.6933,111.5111,111.5384,13126.0
2017-02-08 12:20:00,122.42,122.52,122.37,122.4,5371.0,111.5384,111.6295,111.4929,111.5202,5371.0
2017-02-08 12:30:00,122.39,122.41,122.27,122.38,5334.0,111.5111,111.5293,111.4017,111.502,5334.0
2017-02-08 12:40:00,122.34,122.36,122.29,122.36,6520.0,111.4655,111.4837,111.42,111.4837,6520.0
2017-02-08 12:50:00,122.36,122.43,122.35,122.38,3874.0,111.4837,111.5475,111.4746,111.502,3874.0
2017-02-08 13:00:00,122.38,122.39,122.31,122.33,4145.0,111.502,111.5111,111.4382,111.4564,4145.0
2017-02-08 13:10:00,122.33,122.38,122.3,122.31,3861.0,111.4564,111.502,111.4291,111.4382,3861.0
2017-02-08 13:20:00,122.33,122.4,122.33,122.4,2800.0,111.4564,111.5202,111.4564,111.5202,2800.0
2017-02-08 13:30:00,122.44,122.47,122.39,122.46,5412.0,111.5566,111.584,111.5111,111.5749,5412.0
2017-02-08 13:40:00,122.46,122.49,122.4,122.46,5577.0,111.5749,111.6022,111.5202,111.5749,5577.0
2017-02-08 13:50:00,122.48,122.5,122.44,122.5,4239.0,111.5931,111.6113,111.5566,111.6113,4239.0
2017-02-08 14:00:00,122.47,122.5,122.43,122.47,6088.0,111.584,111.6113,111.5475,111.584,6088.0
2017-02-08 14:10:00,122.47,122.49,122.39,122.47,6904.0,111.584,111.6022,111.5111,111.584,6904.0
2017-02-08 14:20:00,122.47,122.54,122.42,122.48,7211.0,111.584,111.6477,111.5384,111.5931,7211.0
2017-02-08 14:30:00,122.48,122.53,122.44,122.48,4333.0,111.5931,111.6386,111.5566,111.5931,4333.0
2017-02-08 14:40:00,122.47,122.51,122.45,122.47,8736.0,111.584,111.6204,111.5657,111.584,8736.0
2017-02-08 14:50:00,122.47,122.54,122.45,122.47,17488.0,111.584,111.6477,111.5657,111.584,17488.0
2017-02-08 15:00:00,122.45,122.49,122.37,122.46,12522.0,111.5657,111.6022,111.4929,111.5749,12522.0
2017-02-08 15:10:00,122.46,122.5,122.37,122.4,11839.0,111.5749,111.6113,111.4929,111.5202,11839.0
2017-02-08 15:20:00,122.39,122.5,122.36,122.5,8159.0,111.5111,111.6113,111.4837,111.6113,8159.0
2017-02-08 15:30:00,122.5,122.52,122.43,122.45,18385.0,111.6113,111.6295,111.5475,111.5657,18385.0
2017-02-08 15:40:00,122.43,122.52,122.43,122.5,18834.0,111.5475,111.6295,111.5475,111.6113,18834.0
2017-02-08 15:50:00,122.5,122.53,122.36,122.43,42577.0,111.6113,111.6386,111.4837,111.5475,42577.0
2017-02-09 09:30:00,122.62,122.64,122.28,122.47,20043.0,111.7206,111.7389,111.4109,111.584,20043.0
2017-02-09 09:40:00,122.47,122.75,122.35,122.72,14242.0,111.584,111.8391,111.4746,111.8117,14242.0
2017-02-09 09:50:00,122.79,122.86,122.6,122.73,18052.0,111.8755,111.9393,111.7024,111.8209,18052.0
2017-02-09 10:00:00,122.71,122.72,122.46,122.57,19300.0,111.8026,111.8117,111.5749,111.6751,19300.0
2017-02-09 10:10:00,122.55,122.82,122.45,122.82,105682.0,111.6569,111.9029,111.5657,111.9029,105682.0
2017-02-09 10:20:00,122.83,123.21,122.83,123.15,19580.0,111.912,112.2582,111.912,112.2035,19580.0
2017-02-09 10:30:00,123.1,123.15,123.0,123.08,8861.0,112.158,112.2035,112.0669,112.1397,8861.0
2017-02-09 10:40:00,123.12,123.25,123.08,123.25,21420.0,112.1762,112.2946,112.1397,112.2946,21420.0
2017-02-09 10:50:00,123.26,123.52,123.14,123.41,46320.0,112.3037,112.5406,112.1944,112.4404,46320.0
2017-02-09 11:00:00,123.41,123.58,123.21,123.57,55519.0,112.4404,112.5953,112.2582,112.5862,55519.0
2017-02-09 11:10:00,123.56,123.57,123.37,123.54,8327.0,112.5771,112.5862,112.404,112.5589,8327.0
2017-02-09 11:20:00,123.54,123.57,123.36,123.38,25273.0,112.5589,112.5862,112.3949,112.4131,25273.0
2017-02-09 11:30:00,123.39,123.39,123.0,123.34,131799.0,112.4222,112.4222,112.0669,112.3766,131799.0
2017-02-09 11:40:00,123.35,123.4,123.24,123.27,5737.0,112.3857,112.4313,112.2855,112.3129,5737.0
2017-02-09 11:50:00,123.26,123.39,123.26,123.36,6472.0,112.3037,112.4222,112.3037,112.3949,6472.0
2017-02-09 12:00:00,123.36,123.5,123.34,123.46,19064.0,112.3949,112.5224,112.3766,112.486,19064.0
2017-02-09 12:10:00,123.48,123.53,122.98,123.22,277471.0,112.5042,112.5497,112.0486,112.2673,277471.0
2017-02-09 12:20:00,123.24,123.26,123.09,123.2,20566.0,112.2855,112.3037,112.1489,112.2491,20566.0
2017-02-09 12:30:00,123.2,123.26,123.12,123.14,7744.0,112.2491,112.3037,112.1762,112.1944,7744.0
2017-02-09 12:40:00,123.11,123.19,123.09,123.09,9964.0,112.1671,112.24,112.1489,112.1489,9964.0
2017-02-09 12:50:00,123.09,123.14,123.05,123.05,4326.0,112.1489,112.1944,112.1124,112.1124,4326.0
2017-02-09 13:00:00,123.06,123.19,123.03,123.11,14699.0,112.1215,112.24,112.0942,112.1671,14699.0
2017-02-09 13:10:00,123.12,123.17,123.09,123.13,18426.0,112.1762,112.2217,112.1489,112.1853,18426.0
2017-02-09 13:20:00,123.14,123.17,123.11,123.13,23897.0,112.1944,112.2217,112.1671,112.1853,23897.0
2017-02-09 13:30:00,123.14,123.14,123.08,123.12,13305.0,112.1944,112.1944,112.1397,112.1762,13305.0
2017-02-09 13:40:00,123.13,123.14,123.11,123.13,22563.0,112.1853,112.1944,112.1671,112.1853,22563.0
2017-02-09 13:50:00,123.12,123.13,123.1,123.13,15029.0,112.1762,112.1853,112.158,112.1853,15029.0
2017-02-09 14:00:00,123.12,123.45,123.11,123.45,57878.0,112.1762,112.4769,112.1671,112.4769,57878.0
2017-02-09 14:10:00,123.42,123.5,123.35,123.47,8254.0,112.4495,112.5224,112.3857,112.4951,8254.0
2017-02-09 14:20:00,123.45,123.49,123.4,123.46,10920.0,112.4769,112.5133,112.4313,112.486,10920.0
2017-02-09 14:30:00,123.41,123.46,123.36,123.43,20412.0,112.4404,112.486,112.3949,112.4586,20412.0
2017-02-09 14:40:00,123.43,123.44,123.39,123.42,49817.0,112.4586,112.4677,112.4222,112.4495,49817.0
2017-02-09 14:50:00,123.42,123.44,123.27,123.41,24926.0,112.4495,112.4677,112.3129,112.4404,24926.0
2017-02-09 15:00:00,123.42,123.42,123.34,123.4,12550.0,112.4495,112.4495,112.3766,112.4313,12550.0
2017-02-09 15:10:00,123.39,123.41,123.34,123.37,9930.0,112.4222,112.4404,112.3766,112.404,9930.0
2017-02-09 15:20:00,123.35,123.35,123.26,123.33,15142.0,112.3857,112.3857,112.3037,112.3675,15142.0
2017-02-09 15:30:00,123.32,123.41,123.27,123.37,12556.0,112.3584,112.4404,112.3129,112.404,12556.0
2017-02-09 15:40:00,123.38,123.43,123.33,123.35,17425.0,112.4131,112.4586,112.3675,112.3857,17425.0
2017-02-09 15:50:00,123.35,123.44,123.29,123.32,40412.0,112.3857,112.4677,112.3311,112.3584,40412.0
2017-02-10 09:30:00,123.28,123.47,122.99,123.13,25197.0,112.322,112.4951,112.0577,112.1853,25197.0
2017-02-10 09:40:00,123.16,123.25,123.12,123.25,2380.0,112.2126,112.2946,112.1762,112.2946,2380.0
2017-02-10 09:50:00,123.17,123.17,122.78,122.84,11053.0,112.2217,112.2217,111.8664,111.9211,11053.0
2017-02-10 10:00:00,122.86,123.1,122.86,122.94,70901.0,111.9393,112.158,111.9393,112.0122,70901.0
2017-02-10 10:10:00,122.96,123.01,122.86,122.88,8610.0,112.0304,112.076,111.9393,111.9575,8610.0
2017-02-10 10:20:00,122.88,123.13,122.88,123.12,12988.0,111.9575,112.1853,111.9575,112.1762,12988.0
2017-02-10 10:30:00,123.15,123.22,123.01,123.02,8716.0,112.2035,112.2673,112.076,112.0851,8716.0
2017-02-10 10:40:00,123.0,123.16,122.97,123.13,22200.0,112.0669,112.2126,112.0395,112.1853,22200.0
2017-02-10 10:50:00,123.09,123.14,123.04,123.05,27021.0,112.1489,112.1944,112.1033,112.1124,27021.0
2017-02-10 11:00:00,123.05,123.08,122.96,122.98,12389.0,112.1124,112.1397,112.0304,112.0486,12389.0
2017-02-10 11:10:00,122.98,123.09,122.96,123.05,8692.0,112.0486,112.1489,112.0304,112.1124,8692.0
2017-02-10 11:20:00,123.03,123.07,122.97,123.0,8574.0,112.0942,112.1306,112.0395,112.0669,8574.0
2017-02-10 11:30:00,123.01,123.1,122.99,123.0,8274.0,112.076,112.158,112.0577,112.0669,8274.0
2017-02-10 11:40:00,123.0,123.02,122.94,122.99,9093.0,112.0669,112.0851,112.0122,112.0577,9093.0
2017-02-10 11:50:00,122.97,122.99,122.93,122.99,10510.0,112.0395,112.0577,112.0031,112.0577,10510.0
2017-02-10 12:00:00,123.0,123.01,122.93,122.94,6789.0,112.0669,112.076,112.0031,112.0122,6789.0
2017-02-10 12:10:00,122.96,123.0,122.9,122.9,5138.0,112.0304,112.0669,111.9757,111.9757,5138.0
2017-02-10 12:20:00,122.94,122.97,122.89,122.93,9700.0,112.0122,112.0395,111.9666,112.0031,9700.0
2017-02-10 12:30:00,122.97,122.99,122.93,122.96,7786.0,112.0395,112.0577,112.0031,112.0304,7786.0
2017-02-10 12:40:00,122.99,123.11,122.95,123.1,12610.0,112.0577,112.1671,112.0213,112.158,12610.0
2017-02-10 12:50:00,123.08,123.11,123.05,123.06,7826.0,112.1397,112.1671,112.1124,112.1215,7826.0
2017-02-10 13:00:00,123.06,123.08,123.02,123.07,11342.0,112.1215,112.1397,112.0851,112.1306,11342.0
2017-02-10 13:10:00,123.06,123.25,123.02,123.24,30265.0,112.1215,112.2946,112.0851,112.2855,30265.0
2017-02-10 13:20:00,123.24,123.27,123.18,123.26,11498.0,112.2855,112.3129,112.2309,112.3037,11498.0
2017-02-10 13:30:00,123.25,123.35,123.25,123.35,6320.0,112.2946,112.3857,112.2946,112.3857,6320.0
2017-02-10 13:40:00,123.32,123.52,123.31,123.52,20485.0,112.3584,112.5406,112.3493,112.5406,20485.0
2017-02-10 13:50:00,123.54,123.69,123.51,123.69,16325.0,112.5589,112.6955,112.5315,112.6955,16325.0
2017-02-10 14:00:00,123.66,123.68,123.59,123.61,17637.0,112.6682,112.6864,112.6044,112.6226,17637.0
2017-02-10 14:10:00,123.59,123.71,123.58,123.68,10831.0,112.6044,112.7137,112.5953,112.6864,10831.0
2017-02-10 14:20:00,123.67,123.67,123.59,123.61,14559.0,112.6773,112.6773,112.6044,112.6226,14559.0
2017-02-10 14:30:00,123.6,123.66,123.53,123.6,11451.0,112.6135,112.6682,112.5497,112.6135,11451.0
2017-02-10 14:40:00,123.59,123.59,123.37,123.38,9696.0,112.6044,112.6044,112.404,112.4131,9696.0
2017-02-10 14:50:00,123.41,123.41,123.26,123.26,7382.0,112.4404,112.4404,112.3037,112.3037,7382.0
2017-02-10 15:00:00,123.27,123.32,123.27,123.32,6545.0,112.3129,112.3584,112.3129,112.3584,6545.0
2017-02-10 15:10:00,123.32,123.35,123.23,123.24,12847.0,112.3584,112.3857,112.2764,112.2855,12847.0
2017-02-10 15:20:00,123.24,123.26,123.21,123.22,8407.0,112.2855,112.3037,112.2582,112.2673,8407.0
2017-02-10 15:30:00,123.21,123.32,123.21,123.28,13003.0,112.2582,112.3584,112.2582,112.322,13003.0
2017-02-10 15:40:00,123.28,123.34,123.26,123.34,46034.0,112.322,112.3766,112.3037,112.3766,46034.0
2017-02-10 15:50:00,123.34,123.35,123.27,123.32,94771.0,112.3766,112.3857,112.3129,112.3584,94771.0
2017-02-13 09:30:00,123.44,124.38,123.34,124.22,166069.0,112.4677,113.3242,112.3766,113.1784,166069.0
2017-02-13 09:40:00,124.21,124.21,123.92,124.02,24320.0,113.1693,113.1693,112.9051,112.9962,24320.0
2017-02-13 09:50:00,123.99,124.39,123.91,124.1,56005.0,112.9689,113.3333,112.896,113.0691,56005.0
2017-02-13 10:00:00,124.1,124.15,123.94,124.03,14849.0,113.0691,113.1146,112.9233,113.0053,14849.0
2017-02-13 10:10:00,124.01,124.17,124.01,124.09,7210.0,112.9871,113.1329,112.9871,113.06,7210.0
2017-02-13 10:20:00,124.04,124.26,124.02,124.2,12652.0,113.0144,113.2149,112.9962,113.1602,12652.0
2017-02-13 10:30:00,124.22,124.25,124.0,124.08,13111.0,113.1784,113.2058,112.978,113.0509,13111.0
2017-02-13 10:40:00,124.1,124.27,124.1,124.23,16996.0,113.0691,113.224,113.0691,113.1875,16996.0
2017-02-13 10:50:00,124.23,124.23,124.13,124.16,8014.0,113.1875,113.1875,113.0964,113.1238,8014.0
2017-02-13 11:00:00,124.16,124.18,124.02,124.1,10785.0,113.1238,113.142,112.9962,113.0691,10785.0
2017-02-13 11:10:00,124.1,124.12,124.01,124.07,8154.0,113.0691,113.0873,112.9871,113.0418,8154.0
2017-02-13 11:20:00,124.06,124.18,124.03,124.03,8602.0,113.0326,113.142,113.0053,113.0053,8602.0
2017-02-13 11:30:00,124.04,124.13,124.01,124.07,11116.0,113.0144,113.0964,112.9871,113.0418,11116.0
2017-02-13 11:40:00,124.06,124.11,124.03,124.08,7404.0,113.0326,113.0782,113.0053,113.0509,7404.0
2017-02-13 11:50:00,124.09,124.11,124.05,124.08,10471.0,113.06,113.0782,113.0235,113.0509,10471.0
2017-02-13 12:00:00,124.1,124.11,124.05,124.09,11124.0,113.0691,113.0782,113.0235,113.06,11124.0
2017-02-13 12:10:00,124.1,124.12,124.07,124.09,9038.0,113.0691,113.0873,113.0418,113.06,9038.0
2017-02-13 12:20:00,124.09,124.17,124.08,124.08,28548.0,113.06,113.1329,113.0509,113.0509,28548.0
2017-02-13 12:30:00,124.09,124.17,124.08,124.15,16963.0,113.06,113.1329,113.0509,113.1146,16963.0
2017-02-13 12:40:00,124.12,124.23,124.12,124.21,15047.0,113.0873,113.1875,113.0873,113.1693,15047.0
2017-02-13 12:50:00,124.21,124.28,124.18,124.22,8727.0,113.1693,113.2331,113.142,113.1784,8727.0
2017-02-13 13:00:00,124.25,124.28,124.22,124.27,7855.0,113.2058,113.2331,113.1784,113.224,7855.0
2017-02-13 13:10:00,124.24,124.27,124.2,124.25,12850.0,113.1966,113.224,113.1602,113.2058,12850.0
2017-02-13 13:20:00,124.26,124.38,124.26,124.34,31386.0,113.2149,113.3242,113.2149,113.2878,31386.0
2017-02-13 13:30:00,124.35,124.37,124.26,124.26,25664.0,113.2969,113.3151,113.2149,113.2149,25664.0
2017-02-13 13:40:00,124.26,124.37,124.26,124.35,8032.0,113.2149,113.3151,113.2149,113.2969,8032.0
2017-02-13 13:50:00,124.36,124.46,124.36,124.43,32933.0,113.306,113.3971,113.306,113.3698,32933.0
2017-02-13 14:00:00,124.46,124.58,124.44,124.58,40642.0,113.3971,113.5064,113.3789,113.5064,40642.0
2017-02-13 14:10:00,124.57,124.64,124.55,124.62,14834.0,113.4973,113.5611,113.4791,113.5429,14834.0
2017-02-13 14:20:00,124.62,124.76,124.6,124.73,19368.0,113.5429,113.6704,113.5246,113.6431,19368.0
2017-02-13 14:30:00,124.73,124.75,124.39,124.39,27089.0,113.6431,113.6613,113.3333,113.3333,27089.0
2017-02-13 14:40:00,124.39,124.43,124.34,124.38,15700.0,113.3333,113.3698,113.2878,113.3242,15700.0
2017-02-13 14:50:00,124.38,124.42,124.35,124.37,10402.0,113.3242,113.3606,113.2969,113.3151,10402.0
2017-02-13 15:00:00,124.38,124.46,124.31,124.44,21995.0,113.3242,113.3971,113.2604,113.3789,21995.0
2017-02-13 15:10:00,124.44,124.46,124.38,124.38,9928.0,113.3789,113.3971,113.3242,113.3242,9928.0
2017-02-13 15:20:00,124.38,124.46,124.3,124.46,13497.0,113.3242,113.3971,113.2513,113.3971,13497.0
2017-02-13 15:30:00,124.43,124.43,124.36,124.4,14106.0,113.3698,113.3698,113.306,113.3424,14106.0
2017-02-13 15:40:00,124.4,124.42,124.31,124.33,33720.0,113.3424,113.3606,113.2604,113.2786,33720.0
2017-02-13 15:50:00,124.32,124.35,124.3,124.33,70012.0,113.2695,113.2969,113.2513,113.2786,70012.0
2017-02-14 09:30:00,124.43,124.9,123.84,124.7,45520.0,113.3698,113.798,112.8322,113.6158,45520.0
2017-02-14 09:40:00,124.7,125.2,124.54,125.06,36998.0,113.6158,114.0713,113.47,113.9438,36998.0
2017-02-14 09:50:00,125.07,125.29,125.01,125.05,22530.0,113.9529,114.1533,113.8982,113.9346,22530.0
2017-02-14 10:00:00,125.03,125.04,124.33,124.39,15808.0,113.9164,113.9255,113.2786,113.3333,15808.0
2017-02-14 10:10:00,124.42,124.71,124.39,124.55,11448.0,113.3606,113.6249,113.3333,113.4791,11448.0
2017-02-14 10:20:00,124.55,124.66,124.5,124.57,10082.0,113.4791,113.5793,113.4335,113.4973,10082.0
2017-02-14 10:30:00,124.56,124.61,124.5,124.55,17946.0,113.4882,113.5338,113.4335,113.4791,17946.0
2017-02-14 10:40:00,124.56,124.69,124.5,124.63,33594.0,113.4882,113.6066,113.4335,113.552,33594.0
2017-02-14 10:50:00,124.64,124.88,124.62,124.85,8367.0,113.5611,113.7798,113.5429,113.7524,8367.0
2017-02-14 11:00:00,124.87,124.88,124.4,124.47,22180.0,113.7706,113.7798,113.3424,113.4062,22180.0
2017-02-14 11:10:00,124.47,124.59,124.38,124.4,8848.0,113.4062,113.5155,113.3242,113.3424,8848.0
2017-02-14 11:20:00,124.39,124.41,124.27,124.34,13291.0,113.3333,113.3515,113.224,113.2878,13291.0
2017-02-14 11:30:00,124.33,124.35,124.22,124.26,11286.0,113.2786,113.2969,113.1784,113.2149,11286.0
2017-02-14 11:40:00,124.27,124.4,124.27,124.4,6495.0,113.224,113.3424,113.224,113.3424,6495.0
2017-02-14 11:50:00,124.4,124.48,124.4,124.45,13688.0,113.3424,113.4153,113.3424,113.388,13688.0
2017-02-14 12:00:00,124.46,124.46,124.28,124.29,21089.0,113.3971,113.3971,113.2331,113.2422,21089.0
2017-02-14 12:10:00,124.3,124.44,124.28,124.42,7680.0,113.2513,113.3789,113.2331,113.3606,7680.0
2017-02-14 12:20:00,124.39,124.43,124.38,124.41,18198.0,113.3333,113.3698,113.3242,113.3515,18198.0
2017-02-14 12:30:00,124.4,124.48,124.39,124.44,16105.0,113.3424,113.4153,113.3333,113.3789,16105.0
2017-02-14 12:40:00,124.42,124.61,124.42,124.55,15740.0,113.3606,113.5338,113.3606,113.4791,15740.0
2017-02-14 12:50:00,124.57,124.7,124.57,124.65,12753.0,113.4973,113.6158,113.4973,113.5702,12753.0
2017-02-14 13:00:00,124.63,124.63,124.5,124.53,20036.0,113.552,113.552,113.4335,113.4609,20036.0
2017-02-14 13:10:00,124.54,124.61,124.54,124.56,6100.0,113.47,113.5338,113.47,113.4882,6100.0
2017-02-14 13:20:00,124.55,124.67,124.54,124.67,11015.0,113.4791,113.5884,113.47,113.5884,11015.0
2017-02-14 13:30:00,124.66,124.79,124.66,124.79,4192.0,113.5793,113.6978,113.5793,113.6978,4192.0
2017-02-14 13:40:00,124.76,124.81,124.74,124.77,8643.0,113.6704,113.716,113.6522,113.6795,8643.0
2017-02-14 13:50:00,124.8,124.83,124.73,124.82,8227.0,113.7069,113.7342,113.6431,113.7251,8227.0
2017-02-14 14:00:00,124.82,125.1,124.79,125.1,16528.0,113.7251,113.9802,113.6978,113.9802,16528.0
2017-02-14 14:10:00,125.09,125.11,125.04,125.1,19896.0,113.9711,113.9893,113.9255,113.9802,19896.0
2017-02-14 14:20:00,125.09,125.26,125.06,125.19,28504.0,113.9711,114.126,113.9438,114.0622,28504.0
2017-02-14 14:30:00,125.2,125.29,125.18,125.22,28953.0,114.0713,114.1533,114.0531,114.0895,28953.0
2017-02-14 14:40:00,125.22,125.3,125.21,125.28,23458.0,114.0895,114.1624,114.0804,114.1442,23458.0
2017-02-14 14:50:00,125.28,125.31,125.19,125.3,27401.0,114.1442,114.1715,114.0622,114.1624,27401.0
2017-02-14 15:00:00,125.28,125.36,125.28,125.3,36502.0,114.1442,114.2171,114.1442,114.1624,36502.0
2017-02-14 15:10:00,125.3,125.49,125.29,125.48,49698.0,114.1624,114.3355,114.1533,114.3264,49698.0
2017-02-14 15:20:00,125.49,125.51,125.35,125.39,24349.0,114.3355,114.3538,114.208,114.2444,24349.0
2017-02-14 15:30:00,125.38,125.38,125.2,125.27,30407.0,114.2353,114.2353,114.0713,114.1351,30407.0
2017-02-14 15:40:00,125.27,125.27,125.2,125.24,50762.0,114.1351,114.1351,114.0713,114.1078,50762.0
2017-02-14 15:50:00,125.25,125.31,125.17,125.26,71757.0,114.1169,114.1715,114.044,114.126,71757.0
2017-02-15 09:30:00,124.7,125.25,124.6,125.08,30279.0,113.6158,114.1169,113.5246,113.962,30279.0
2017-02-15 09:40:00,125.08,125.36,125.04,125.06,11741.0,113.962,114.2171,113.9255,113.9438,11741.0
2017-02-15 09:50:00,125.11,125.26,124.93,125.26,11287.0,113.9893,114.126,113.8253,114.126,11287.0
2017-02-15 10:00:00,125.27,125.27,125.06,125.12,14424.0,114.1351,114.1351,113.9438,113.9984,14424.0
2017-02-15 10:10:00,125.12,125.23,125.06,125.21,10487.0,113.9984,114.0986,113.9438,114.0804,10487.0
2017-02-15 10:20:00,125.21,125.4,125.21,125.3,11511.0,114.0804,114.2535,114.0804,114.1624,11511.0
2017-02-15 10:30:00,125.29,125.32,124.98,125.03,12263.0,114.1533,114.1806,113.8709,113.9164,12263.0
2017-02-15 10:40:00,125.06,125.07,124.92,124.95,13721.0,113.9438,113.9529,113.8162,113.8435,13721.0
2017-02-15 10:50:00,124.93,124.99,124.92,124.97,10360.0,113.8253,113.88,113.8162,113.8618,10360.0
2017-02-15 11:00:00,124.98,125.09,124.97,125.09,11874.0,113.8709,113.9711,113.8618,113.9711,11874.0
2017-02-15 11:10:00,125.1,125.43,125.1,125.38,11168.0,113.9802,114.2809,113.9802,114.2353,11168.0
2017-02-15 11:20:00,125.38,125.4,125.19,125.19,13163.0,114.2353,114.2535,114.0622,114.0622,13163.0
2017-02-15 11:30:00,125.21,125.24,125.11,125.14,9489.0,114.0804,114.1078,113.9893,114.0166,9489.0
2017-02-15 11:40:00,125.12,125.15,125.02,125.07,8450.0,113.9984,114.0258,113.9073,113.9529,8450.0
2017-02-15 11:50:00,125.05,125.08,124.94,125.05,29032.0,113.9346,113.962,113.8344,113.9346,29032.0
2017-02-15 12:00:00,125.07,125.17,125.04,125.13,9262.0,113.9529,114.044,113.9255,114.0075,9262.0
2017-02-15 12:10:00,125.14,125.21,125.01,125.04,23411.0,114.0166,114.0804,113.8982,113.9255,23411.0
2017-02-15 12:20:00,125.08,125.25,125.06,125.25,6234.0,113.962,114.1169,113.9438,114.1169,6234.0
2017-02-15 12:30:00,125.22,125.4,125.19,125.33,6120.0,114.0895,114.2535,114.0622,114.1898,6120.0
2017-02-15 12:40:00,125.32,125.35,125.21,125.21,31380.0,114.1806,114.208,114.0804,114.0804,31380.0
2017-02-15 12:50:00,125.2,125.27,125.19,125.22,6106.0,114.0713,114.1351,114.0622,114.0895,6106.0
2017-02-15 13:00:00,125.21,125.42,125.21,125.36,8665.0,114.0804,114.2718,114.0804,114.2171,8665.0
2017-02-15 13:10:00,125.36,125.39,125.25,125.34,7380.0,114.2171,114.2444,114.1169,114.1989,7380.0
2017-02-15 13:20:00,125.3,125.39,125.3,125.36,9535.0,114.1624,114.2444,114.1624,114.2171,9535.0
2017-02-15 13:30:00,125.35,125.36,125.31,125.33,8367.0,114.208,114.2171,114.1715,114.1898,8367.0
2017-02-15 13:40:00,125.33,125.44,125.33,125.43,12530.0,114.1898,114.29,114.1898,114.2809,12530.0
2017-02-15 13:50:00,125.44,125.51,125.39,125.39,12271.0,114.29,114.3538,114.2444,114.2444,12271.0
2017-02-15 14:00:00,125.39,125.58,125.39,125.52,10791.0,114.2444,114.4175,114.2444,114.3629,10791.0
2017-02-15 14:10:00,125.52,125.71,125.52,125.71,14172.0,114.3629,114.536,114.3629,114.536,14172.0
2017-02-15 14:20:00,125.69,125.77,125.6,125.7,16560.0,114.5178,114.5906,114.4358,114.5269,16560.0
2017-02-15 14:30:00,125.71,125.83,125.7,125.76,12136.0,114.536,114.6453,114.5269,114.5815,12136.0
2017-02-15 14:40:00,125.74,125.86,125.72,125.8,11986.0,114.5633,114.6726,114.5451,114.618,11986.0
2017-02-15 14:50:00,125.81,125.85,125.68,125.71,20792.0,114.6271,114.6635,114.5086,114.536,20792.0
2017-02-15 15:00:00,125.72,125.83,125.7,125.76,17450.0,114.5451,114.6453,114.5269,114.5815,17450.0
2017-02-15 15:10:00,125.77,125.97,125.77,125.89,23433.0,114.5906,114.7729,114.5906,114.7,23433.0
2017-02-15 15:20:00,125.9,125.98,125.75,125.8,34710.0,114.7091,114.782,114.5724,114.618,34710.0
2017-02-15 15:30:00,125.82,125.86,125.7,125.71,21261.0,114.6362,114.6726,114.5269,114.536,21261.0
2017-02-15 15:40:00,125.71,125.84,125.71,125.72,39461.0,114.536,114.6544,114.536,114.5451,39461.0
2017-02-15 15:50:00,125.73,125.76,125.68,125.75,76452.0,114.5542,114.5815,114.5086,114.5724,76452.0
2017-02-16 09:30:00,125.59,125.66,125.16,125.16,24003.0,114.4266,114.4904,114.0349,114.0349,24003.0
2017-02-16 09:40:00,125.16,125.21,124.93,125.12,11960.0,114.0349,114.0804,113.8253,113.9984,11960.0
2017-02-16 09:50:00,125.12,125.34,124.89,125.34,9070.0,113.9984,114.1989,113.7889,114.1989,9070.0
2017-02-16 10:00:00,125.31,125.46,125.22,125.23,25155.0,114.1715,114.3082,114.0895,114.0986,25155.0
2017-02-16 10:10:00,125.2,125.34,125.13,125.23,8405.0,114.0713,114.1989,114.0075,114.0986,8405.0
2017-02-16 10:20:00,125.26,125.59,125.23,125.48,11317.0,114.126,114.4266,114.0986,114.3264,11317.0
2017-02-16 10:30:00,125.5,125.51,125.31,125.41,14905.0,114.3446,114.3538,114.1715,114.2626,14905.0
2017-02-16 10:40:00,125.42,125.46,125.25,125.25,6727.0,114.2718,114.3082,114.1169,114.1169,6727.0
2017-02-16 10:50:00,125.24,125.29,124.95,125.17,18091.0,114.1078,114.1533,113.8435,114.044,18091.0
2017-02-16 11:00:00,125.13,125.16,124.94,125.0,17609.0,114.0075,114.0349,113.8344,113.8891,17609.0
2017-02-16 11:10:00,125.03,125.24,124.96,125.24,21560.0,113.9164,114.1078,113.8526,114.1078,21560.0
2017-02-16 11:20:00,125.23,125.29,125.18,125.22,10240.0,114.0986,114.1533,114.0531,114.0895,10240.0
2017-02-16 11:30:00,125.23,125.26,125.02,125.06,8180.0,114.0986,114.126,113.9073,113.9438,8180.0
2017-02-16 11:40:00,125.07,125.22,125.06,125.21,20692.0,113.9529,114.0895,113.9438,114.0804,20692.0
2017-02-16 11:50:00,125.24,125.45,125.21,125.45,10646.0,114.1078,114.2991,114.0804,114.2991,10646.0
2017-02-16 12:00:00,125.46,125.46,125.31,125.35,6499.0,114.3082,114.3082,114.1715,114.208,6499.0
2017-02-16 12:10:00,125.33,125.51,125.33,125.51,11012.0,114.1898,114.3538,114.1898,114.3538,11012.0
2017-02-16 12:20:00,125.52,125.59,125.48,125.58,6567.0,114.3629,114.4266,114.3264,114.4175,6567.0
2017-02-16 12:30:00,125.61,125.67,125.6,125.66,6232.0,114.4449,114.4995,114.4358,114.4904,6232.0
2017-02-16 12:40:00,125.62,125.63,125.53,125.59,9875.0,114.454,114.4631,114.372,114.4266,9875.0
2017-02-16 12:50:00,125.59,125.64,125.45,125.48,6193.0,114.4266,114.4722,114.2991,114.3264,6193.0
2017-02-16 13:00:00,125.45,125.47,125.36,125.45,11385.0,114.2991,114.3173,114.2171,114.2991,11385.0
2017-02-16 13:10:00,125.46,125.49,125.35,125.4,8039.0,114.3082,114.3355,114.208,114.2535,8039.0
2017-02-16 13:20:00,125.4,125.41,125.33,125.34,16909.0,114.2535,114.2626,114.1898,114.1989,16909.0
2017-02-16 13:30:00,125.35,125.38,125.27,125.38,17836.0,114.208,114.2353,114.1351,114.2353,17836.0
2017-02-16 13:40:00,125.41,125.41,125.26,125.36,13551.0,114.2626,114.2626,114.126,114.2171,13551.0
2017-02-16 13:50:00,125.34,125.35,125.25,125.33,8819.0,114.1989,114.208,114.1169,114.1898,8819.0
2017-02-16 14:00:00,125.32,125.37,125.28,125.36,11140.0,114.1806,114.2262,114.1442,114.2171,11140.0
2017-02-16 14:10:00,125.37,125.41,125.32,125.34,14241.0,114.2262,114.2626,114.1806,114.1989,14241.0
2017-02-16 14:20:00,125.34,125.35,125.2,125.3,9986.0,114.1989,114.208,114.0713,114.1624,9986.0
2017-02-16 14:30:00,125.29,125.31,125.2,125.27,9769.0,114.1533,114.1715,114.0713,114.1351,9769.0
2017-02-16 14:40:00,125.28,125.39,125.27,125.33,11408.0,114.1442,114.2444,114.1351,114.1898,11408.0
2017-02-16 14:50:00,125.32,125.42,125.28,125.4,22623.0,114.1806,114.2718,114.1442,114.2535,22623.0
2017-02-16 15:00:00,125.41,125.48,125.38,125.45,44618.0,114.2626,114.3264,114.2353,114.2991,44618.0
2017-02-16 15:10:00,125.45,125.59,125.38,125.51,27744.0,114.2991,114.4266,114.2353,114.3538,27744.0
2017-02-16 15:20:00,125.54,125.55,125.43,125.44,17539.0,114.3811,114.3902,114.2809,114.29,17539.0
2017-02-16 15:30:00,125.45,125.69,125.45,125.68,22813.0,114.2991,114.5178,114.2991,114.5086,22813.0
2017-02-16 15:40:00,125.69,125.72,125.65,125.66,25371.0,114.5178,114.5451,114.4813,114.4904,25371.0
2017-02-16 15:50:00,125.67,125.77,125.67,125.76,49778.0,114.4995,114.5906,114.4995,114.5815,49778.0
2017-02-17 09:30:00,125.65,125.75,125.12,125.71,89787.0,114.4813,114.5724,113.9984,114.536,89787.0
2017-02-17 09:40:00,125.73,126.14,125.73,126.03,15787.0,114.5542,114.9278,114.5542,114.8275,15787.0
2017-02-17 09:50:00,125.96,126.1,125.83,126.1,27414.0,114.7638,114.8913,114.6453,114.8913,27414.0
2017-02-17 10:00:00,126.09,126.16,125.99,126.12,9401.0,114.8822,114.946,114.7911,114.9095,9401.0
2017-02-17 10:10:00,126.09,126.18,126.08,126.16,11410.0,114.8822,114.9642,114.8731,114.946,11410.0
2017-02-17 10:20:00,126.1,126.22,126.05,126.06,8900.0,114.8913,115.0006,114.8458,114.8549,8900.0
2017-02-17 10:30:00,126.03,126.05,125.89,126.05,6484.0,114.8275,114.8458,114.7,114.8458,6484.0
2017-02-17 10:40:00,126.08,126.08,125.91,125.91,8324.0,114.8731,114.8731,114.7182,114.7182,8324.0
2017-02-17 10:50:00,125.9,125.97,125.8,125.81,6739.0,114.7091,114.7729,114.618,114.6271,6739.0
2017-02-17 11:00:00,125.83,125.93,125.81,125.87,8846.0,114.6453,114.7364,114.6271,114.6818,8846.0
2017-02-17 11:10:00,125.86,125.98,125.83,125.86,10702.0,114.6726,114.782,114.6453,114.6726,10702.0
2017-02-17 11:20:00,125.87,125.88,125.73,125.8,8234.0,114.6818,114.6909,114.5542,114.618,8234.0
2017-02-17 11:30:00,125.82,125.9,125.82,125.9,4148.0,114.6362,114.7091,114.6362,114.7091,4148.0
2017-02-17 11:40:00,125.93,125.96,125.82,125.85,6719.0,114.7364,114.7638,114.6362,114.6635,6719.0
2017-02-17 11:50:00,125.86,125.98,125.86,125.87,4029.0,114.6726,114.782,114.6726,114.6818,4029.0
2017-02-17 12:00:00,125.84,125.89,125.74,125.89,6656.0,114.6544,114.7,114.5633,114.7,6656.0
2017-02-17 12:10:00,125.86,125.92,125.81,125.92,7414.0,114.6726,114.7273,114.6271,114.7273,7414.0
2017-02-17 12:20:00,125.93,125.99,125.9,125.99,3419.0,114.7364,114.7911,114.7091,114.7911,3419.0
2017-02-17 12:30:00,125.96,125.96,125.82,125.82,2900.0,114.7638,114.7638,114.6362,114.6362,2900.0
2017-02-17 12:40:00,125.8,125.91,125.8,125.9,11471.0,114.618,114.7182,114.618,114.7091,11471.0
2017-02-17 12:50:00,125.91,125.92,125.87,125.89,1570.0,114.7182,114.7273,114.6818,114.7,1570.0
2017-02-17 13:00:00,125.9,125.9,125.81,125.82,6609.0,114.7091,114.7091,114.6271,114.6362,6609.0
2017-02-17 13:10:00,125.84,125.84,125.79,125.81,4586.0,114.6544,114.6544,114.6089,114.6271,4586.0
2017-02-17 13:20:00,125.83,125.83,125.74,125.75,9533.0,114.6453,114.6453,114.5633,114.5724,9533.0
2017-02-17 13:30:00,125.76,125.83,125.74,125.82,6744.0,114.5815,114.6453,114.5633,114.6362,6744.0
2017-02-17 13:40:00,125.82,125.87,125.82,125.82,3953.0,114.6362,114.6818,114.6362,114.6362,3953.0
2017-02-17 13:50:00,125.81,125.81,125.75,125.75,7487.0,114.6271,114.6271,114.5724,114.5724,7487.0
2017-02-17 14:00:00,125.76,125.82,125.72,125.79,34015.0,114.5815,114.6362,114.5451,114.6089,34015.0
2017-02-17 14:10:00,125.79,125.87,125.79,125.83,6808.0,114.6089,114.6818,114.6089,114.6453,6808.0
2017-02-17 14:20:00,125.83,125.83,125.79,125.83,10298.0,114.6453,114.6453,114.6089,114.6453,10298.0
2017-02-17 14:30:00,125.84,125.93,125.84,125.93,14602.0,114.6544,114.7364,114.6544,114.7364,14602.0
2017-02-17 14:40:00,125.92,126.01,125.92,126.01,10085.0,114.7273,114.8093,114.7273,114.8093,10085.0
2017-02-17 14:50:00,126.01,126.1,125.97,125.97,8387.0,114.8093,114.8913,114.7729,114.7729,8387.0
2017-02-17 15:00:00,125.98,126.02,125.94,125.95,7560.0,114.782,114.8184,114.7455,114.7546,7560.0
2017-02-17 15:10:00,125.94,126.14,125.94,126.11,13951.0,114.7455,114.9278,114.7455,114.9004,13951.0
2017-02-17 15:20:00,126.13,126.23,126.12,126.23,7429.0,114.9186,115.0098,114.9095,115.0098,7429.0
2017-02-17 15:30:00,126.22,126.24,126.13,126.14,11037.0,115.0006,115.0189,114.9186,114.9278,11037.0
2017-02-17 15:40:00,126.14,126.24,126.12,126.2,20821.0,114.9278,115.0189,114.9095,114.9824,20821.0
2017-02-17 15:50:00,126.21,126.37,126.21,126.3,73665.0,114.9915,115.1373,114.9915,115.0735,73665.0
2017-02-21 09:30:00,126.01,126.93,126.0,126.73,42487.0,114.8093,115.6475,114.8002,115.4653,42487.0
2017-02-21 09:40:00,126.73,127.17,126.64,127.09,27989.0,115.4653,115.8662,115.3833,115.7933,27989.0
2017-02-21 09:50:00,127.12,127.33,127.05,127.21,26962.0,115.8206,116.012,115.7569,115.9026,26962.0
2017-02-21 10:00:00,127.24,127.29,127.12,127.27,20401.0,115.93,115.9755,115.8206,115.9573,20401.0
2017-02-21 10:10:00,127.21,127.34,127.1,127.1,12483.0,115.9026,116.0211,115.8024,115.8024,12483.0
2017-02-21 10:20:00,127.11,127.3,127.06,127.19,28378.0,115.8115,115.9846,115.766,115.8844,28378.0
2017-02-21 10:30:00,127.19,127.19,126.79,126.88,9178.0,115.8844,115.8844,115.52,115.602,9178.0
2017-02-21 10:40:00,126.92,127.41,126.91,127.19,14154.0,115.6384,116.0849,115.6293,115.8844,14154.0
2017-02-21 10:50:00,127.18,127.31,127.16,127.25,7738.0,115.8753,115.9938,115.8571,115.9391,7738.0
2017-02-21 11:00:00,127.22,127.29,127.2,127.24,15311.0,115.9118,115.9755,115.8935,115.93,15311.0
2017-02-21 11:10:00,127.2,127.4,127.11,127.4,36062.0,115.8935,116.0758,115.8115,116.0758,36062.0
2017-02-21 11:20:00,127.36,127.42,127.2,127.39,71237.0,116.0393,116.094,115.8935,116.0666,71237.0
2017-02-21 11:30:00,127.38,127.56,127.29,127.49,28904.0,116.0575,116.2215,115.9755,116.1578,28904.0
2017-02-21 11:40:00,127.49,127.54,127.42,127.46,9843.0,116.1578,116.2033,116.094,116.1304,9843.0
2017-02-21 11:50:00,127.47,127.49,127.31,127.46,8886.0,116.1395,116.1578,115.9938,116.1304,8886.0
2017-02-21 12:00:00,127.47,127.71,127.46,127.69,10229.0,116.1395,116.3582,116.1304,116.34,10229.0
2017-02-21 12:10:00,127.68,127.7,127.4,127.44,20877.0,116.3309,116.3491,116.0758,116.1122,20877.0
2017-02-21 12:20:00,127.45,127.56,127.4,127.54,5756.0,116.1213,116.2215,116.0758,116.2033,5756.0
2017-02-21 12:30:00,127.52,127.55,127.47,127.55,5614.0,116.1851,116.2124,116.1395,116.2124,5614.0
2017-02-21 12:40:00,127.52,127.59,127.51,127.59,10357.0,116.1851,116.2489,116.176,116.2489,10357.0
2017-02-21 12:50:00,127.59,127.61,127.54,127.58,9452.0,116.2489,116.2671,116.2033,116.2398,9452.0
2017-02-21 13:00:00,127.58,127.6,127.47,127.48,23941.0,116.2398,116.258,116.1395,116.1486,23941.0
2017-02-21 13:10:00,127.45,127.57,127.45,127.57,14574.0,116.1213,116.2306,116.1213,116.2306,14574.0
2017-02-21 13:20:00,127.57,127.79,127.57,127.72,13906.0,116.2306,116.4311,116.2306,116.3673,13906.0
2017-02-21 13:30:00,127.75,127.75,127.53,127.53,6631.0,116.3946,116.3946,116.1942,116.1942,6631.0
2017-02-21 13:40:00,127.54,127.6,127.51,127.6,7606.0,116.2033,116.258,116.176,116.258,7606.0
2017-02-21 13:50:00,127.6,127.62,127.48,127.49,72670.0,116.258,116.2762,116.1486,116.1578,72670.0
2017-02-21 14:00:00,127.49,127.5,127.23,127.27,21499.0,116.1578,116.1669,115.9209,115.9573,21499.0
2017-02-21 14:10:00,127.27,127.28,127.2,127.26,7898.0,115.9573,115.9664,115.8935,115.9482,7898.0
2017-02-21 14:20:00,127.26,127.29,127.16,127.17,14068.0,115.9482,115.9755,115.8571,115.8662,14068.0
2017-02-21 14:30:00,127.17,127.25,127.0,127.25,23341.0,115.8662,115.9391,115.7113,115.9391,23341.0
2017-02-21 14:40:00,127.22,127.4,127.22,127.38,9841.0,115.9118,116.0758,115.9118,116.0575,9841.0
2017-02-21 14:50:00,127.39,127.42,127.28,127.36,15351.0,116.0666,116.094,115.9664,116.0393,15351.0
2017-02-21 15:00:00,127.34,127.39,127.33,127.33,10107.0,116.0211,116.0666,116.012,116.012,10107.0
2017-02-21 15:10:00,127.33,127.38,127.23,127.37,21511.0,116.012,116.0575,115.9209,116.0484,21511.0
2017-02-21 15:20:00,127.36,127.38,127.3,127.38,16431.0,116.0393,116.0575,115.9846,116.0575,16431.0
2017-02-21 15:30:00,127.4,127.43,127.27,127.28,25338.0,116.0758,116.1031,115.9573,115.9664,25338.0
2017-02-21 15:40:00,127.25,127.45,127.25,127.27,32230.0,115.9391,116.1213,115.9391,115.9573,32230.0
2017-02-21 15:50:00,127.27,127.4,127.09,127.13,94281.0,115.9573,116.0758,115.7933,115.8298,94281.0
2017-02-22 09:30:00,127.05,127.66,127.0,127.2,27837.0,115.7569,116.3126,115.7113,115.8935,27837.0
2017-02-22 09:40:00,127.17,127.28,126.84,126.93,30389.0,115.8662,115.9664,115.5655,115.6475,30389.0
2017-02-22 09:50:00,126.93,127.15,126.89,127.11,12726.0,115.6475,115.848,115.6111,115.8115,12726.0
2017-02-22 10:00:00,127.14,127.24,127.08,127.18,7623.0,115.8389,115.93,115.7842,115.8753,7623.0
2017-02-22 10:10:00,127.21,127.37,127.19,127.34,11270.0,115.9026,116.0484,115.8844,116.0211,11270.0
2017-02-22 10:20:00,127.39,127.57,127.31,127.57,6705.0,116.0666,116.2306,115.9938,116.2306,6705.0
2017-02-22 10:30:00,127.58,127.62,127.45,127.62,16921.0,116.2398,116.2762,116.1213,116.2762,16921.0
2017-02-22 10:40:00,127.61,127.64,127.5,127.5,10015.0,116.2671,116.2944,116.1669,116.1669,10015.0
2017-02-22 10:50:00,127.52,127.54,127.35,127.48,7505.0,116.1851,116.2033,116.0302,116.1486,7505.0
2017-02-22 11:00:00,127.47,127.49,127.33,127.39,4338.0,116.1395,116.1578,116.012,116.0666,4338.0
2017-02-22 11:10:00,127.36,127.4,127.3,127.4,7511.0,116.0393,116.0758,115.9846,116.0758,7511.0
2017-02-22 11:20:00,127.41,127.45,127.3,127.33,11236.0,116.0849,116.1213,115.9846,116.012,11236.0
2017-02-22 11:30:00,127.3,127.38,127.28,127.34,9998.0,115.9846,116.0575,115.9664,116.0211,9998.0
2017-02-22 11:40:00,127.34,127.54,127.33,127.54,7064.0,116.0211,116.2033,116.012,116.2033,7064.0
2017-02-22 11:50:00,127.51,127.62,127.51,127.53,6867.0,116.176,116.2762,116.176,116.1942,6867.0
2017-02-22 12:00:00,127.53,127.54,127.42,127.47,10709.0,116.1942,116.2033,116.094,116.1395,10709.0
2017-02-22 12:10:00,127.44,127.5,127.39,127.5,5950.0,116.1122,116.1669,116.0666,116.1669,5950.0
2017-02-22 12:20:00,127.52,127.54,127.48,127.52,3447.0,116.1851,116.2033,116.1486,116.1851,3447.0
2017-02-22 12:30:00,127.54,127.54,127.45,127.49,4874.0,116.2033,116.2033,116.1213,116.1578,4874.0
2017-02-22 12:40:00,127.47,127.55,127.47,127.5,10850.0,116.1395,116.2124,116.1395,116.1669,10850.0
2017-02-22 12:50:00,127.5,127.56,127.5,127.56,11152.0,116.1669,116.2215,116.1669,116.2215,11152.0
2017-02-22 13:00:00,127.56,127.63,127.55,127.59,11665.0,116.2215,116.2853,116.2124,116.2489,11665.0
2017-02-22 13:10:00,127.6,127.67,127.59,127.64,8584.0,116.258,116.3218,116.2489,116.2944,8584.0
2017-02-22 13:20:00,127.65,127.91,127.63,127.91,23052.0,116.3035,116.5404,116.2853,116.5404,23052.0
2017-02-22 13:30:00,127.85,127.91,127.79,127.91,13768.0,116.4858,116.5404,116.4311,116.5404,13768.0
2017-02-22 13:40:00,127.86,127.96,127.85,127.92,16419.0,116.4949,116.586,116.4858,116.5495,16419.0
2017-02-22 13:50:00,127.87,127.92,127.79,127.81,14805.0,116.504,116.5495,116.4311,116.4493,14805.0
2017-02-22 14:00:00,127.81,127.82,127.52,127.52,10472.0,116.4493,116.4584,116.1851,116.1851,10472.0
2017-02-22 14:10:00,127.57,127.58,127.43,127.46,21496.0,116.2306,116.2398,116.1031,116.1304,21496.0
2017-02-22 14:20:00,127.47,127.52,127.43,127.48,8596.0,116.1395,116.1851,116.1031,116.1486,8596.0
2017-02-22 14:30:00,127.46,127.54,127.46,127.51,12695.0,116.1304,116.2033,116.1304,116.176,12695.0
2017-02-22 14:40:00,127.51,127.58,127.5,127.51,9696.0,116.176,116.2398,116.1669,116.176,9696.0
2017-02-22 14:50:00,127.5,127.61,127.47,127.51,5517.0,116.1669,116.2671,116.1395,116.176,5517.0
2017-02-22 15:00:00,127.5,127.57,127.5,127.51,12934.0,116.1669,116.2306,116.1669,116.176,12934.0
2017-02-22 15:10:00,127.51,127.56,127.48,127.48,9951.0,116.176,116.2215,116.1486,116.1486,9951.0
2017-02-22 15:20:00,127.49,127.49,127.37,127.48,7385.0,116.1578,116.1578,116.0484,116.1486,7385.0
2017-02-22 15:30:00,127.46,127.53,127.42,127.43,11238.0,116.1304,116.1942,116.094,116.1031,11238.0
2017-02-22 15:40:00,127.43,127.48,127.39,127.39,20667.0,116.1031,116.1486,116.0666,116.0666,20667.0
2017-02-22 15:50:00,127.4,127.43,127.26,127.28,54404.0,116.0758,116.1031,115.9482,115.9664,54404.0
2017-02-23 09:30:00,127.5,127.6,127.01,127.51,16066.0,116.1669,116.258,115.7204,116.176,16066.0
2017-02-23 09:40:00,127.58,127.71,127.34,127.44,9515.0,116.2398,116.3582,116.0211,116.1122,9515.0
2017-02-23 09:50:00,127.52,127.57,127.41,127.54,24447.0,116.1851,116.2306,116.0849,116.2033,24447.0
2017-02-23 10:00:00,127.55,127.62,127.45,127.51,22259.0,116.2124,116.2762,116.1213,116.176,22259.0
2017-02-23 10:10:00,127.5,127.54,127.3,127.4,21884.0,116.1669,116.2033,115.9846,116.0758,21884.0
2017-02-23 10:20:00,127.4,127.46,127.35,127.46,15446.0,116.0758,116.1304,116.0302,116.1304,15446.0
2017-02-23 10:30:00,127.45,127.55,127.39,127.44,9221.0,116.1213,116.2124,116.0666,116.1122,9221.0
2017-02-23 10:40:00,127.41,127.49,127.37,127.39,46137.0,116.0849,116.1578,116.0484,116.0666,46137.0
2017-02-23 10:50:00,127.41,127.48,127.26,127.3,13570.0,116.0849,116.1486,115.9482,115.9846,13570.0
2017-02-23 11:00:00,127.29,127.34,127.17,127.21,19796.0,115.9755,116.0211,115.8662,115.9026,19796.0
2017-02-23 11:10:00,127.23,127.43,127.21,127.42,17770.0,115.9209,116.1031,115.9026,116.094,17770.0
2017-02-23 11:20:00,127.42,127.58,127.41,127.52,13904.0,116.094,116.2398,116.0849,116.1851,13904.0
2017-02-23 11:30:00,127.52,127.63,127.45,127.6,9574.0,116.1851,116.2853,116.1213,116.258,9574.0
2017-02-23 11:40:00,127.57,127.67,127.5,127.61,7548.0,116.2306,116.3218,116.1669,116.2671,7548.0
2017-02-23 11:50:00,127.58,127.65,127.48,127.48,10017.0,116.2398,116.3035,116.1486,116.1486,10017.0
2017-02-23 12:00:00,127.49,127.55,127.46,127.52,7228.0,116.1578,116.2124,116.1304,116.1851,7228.0
2017-02-23 12:10:00,127.51,127.82,127.51,127.82,4748.0,116.176,116.4584,116.176,116.4584,4748.0
2017-02-23 12:20:00,127.8,127.84,127.71,127.71,6550.0,116.4402,116.4766,116.3582,116.3582,6550.0
2017-02-23 12:30:00,127.72,127.88,127.69,127.83,8933.0,116.3673,116.5131,116.34,116.4675,8933.0
2017-02-23 12:40:00,127.8,127.88,127.78,127.88,5152.0,116.4402,116.5131,116.422,116.5131,5152.0
2017-02-23 12:50:00,127.85,127.86,127.75,127.77,5917.0,116.4858,116.4949,116.3946,116.4129,5917.0
2017-02-23 13:00:00,127.77,127.81,127.71,127.71,6259.0,116.4129,116.4493,116.3582,116.3582,6259.0
2017-02-23 13:10:00,127.71,127.75,127.68,127.75,9357.0,116.3582,116.3946,116.3309,116.3946,9357.0
2017-02-23 13:20:00,127.73,127.75,127.66,127.66,3370.0,116.3764,116.3946,116.3126,116.3126,3370.0
2017-02-23 13:30:00,127.67,127.72,127.63,127.65,13047.0,116.3218,116.3673,116.2853,116.3035,13047.0
2017-02-23 13:40:00,127.65,127.75,127.65,127.75,4050.0,116.3035,116.3946,116.3035,116.3946,4050.0
2017-02-23 13:50:00,127.73,127.79,127.7,127.75,7736.0,116.3764,116.4311,116.3491,116.3946,7736.0
2017-02-23 14:00:00,127.78,127.85,127.77,127.83,4383.0,116.422,116.4858,116.4129,116.4675,4383.0
2017-02-23 14:10:00,127.83,128.06,127.83,128.06,43404.0,116.4675,116.6771,116.4675,116.6771,43404.0
2017-02-23 14:20:00,128.05,128.13,128.04,128.05,10383.0,116.668,116.7409,116.6589,116.668,10383.0
2017-02-23 14:30:00,128.05,128.13,127.94,128.13,22461.0,116.668,116.7409,116.5678,116.7409,22461.0
2017-02-23 14:40:00,128.12,128.26,128.1,128.25,34892.0,116.7318,116.8593,116.7135,116.8502,34892.0
2017-02-23 14:50:00,128.27,128.37,128.22,128.31,33122.0,116.8684,116.9595,116.8229,116.9049,33122.0
2017-02-23 15:00:00,128.31,128.38,128.31,128.31,22441.0,116.9049,116.9686,116.9049,116.9049,22441.0
2017-02-23 15:10:00,128.32,128.35,128.17,128.19,34588.0,116.914,116.9413,116.7773,116.7955,34588.0
2017-02-23 15:20:00,128.21,128.3,128.19,128.21,22887.0,116.8138,116.8958,116.7955,116.8138,22887.0
2017-02-23 15:30:00,128.21,128.32,128.12,128.31,34173.0,116.8138,116.914,116.7318,116.9049,34173.0
2017-02-23 15:40:00,128.32,128.55,128.31,128.55,65407.0,116.914,117.1235,116.9049,117.1235,65407.0
2017-02-23 15:50:00,128.52,128.72,128.52,128.66,115148.0,117.0962,117.2784,117.0962,117.2238,115148.0
2017-02-24 09:30:00,128.56,128.85,128.34,128.49,26492.0,117.1326,117.3969,116.9322,117.0689,26492.0
2017-02-24 09:40:00,128.47,128.6,128.29,128.52,10183.0,117.0506,117.1691,116.8866,117.0962,10183.0
2017-02-24 09:50:00,128.58,128.85,128.56,128.85,7820.0,117.1509,117.3969,117.1326,117.3969,7820.0
2017-02-24 10:00:00,128.87,129.1,128.73,128.83,22064.0,117.4151,117.6246,117.2875,117.3786,22064.0
2017-02-24 10:10:00,128.79,128.82,128.66,128.8,10912.0,117.3422,117.3695,117.2238,117.3513,10912.0
2017-02-24 10:20:00,128.81,128.98,128.68,128.85,12399.0,117.3604,117.5153,117.242,117.3969,12399.0
2017-02-24 10:30:00,128.8,128.84,128.55,128.58,10340.0,117.3513,117.3878,117.1235,117.1509,10340.0
2017-02-24 10:40:00,128.57,128.66,128.55,128.65,13347.0,117.1418,117.2238,117.1235,117.2146,13347.0
2017-02-24 10:50:00,128.68,128.68,128.59,128.68,10850.0,117.242,117.242,117.16,117.242,10850.0
2017-02-24 11:00:00,128.7,128.75,128.65,128.65,15414.0,117.2602,117.3058,117.2146,117.2146,15414.0
2017-02-24 11:10:00,128.7,128.74,128.58,128.6,9584.0,117.2602,117.2966,117.1509,117.1691,9584.0
2017-02-24 11:20:00,128.6,128.68,128.55,128.6,10875.0,117.1691,117.242,117.1235,117.1691,10875.0
2017-02-24 11:30:00,128.62,128.62,128.49,128.5,9858.0,117.1873,117.1873,117.0689,117.078,9858.0
2017-02-24 11:40:00,128.53,128.82,128.49,128.69,8762.0,117.1053,117.3695,117.0689,117.2511,8762.0
2017-02-24 11:50:00,128.72,128.79,128.55,128.56,10754.0,117.2784,117.3422,117.1235,117.1326,10754.0
2017-02-24 12:00:00,128.53,128.74,128.5,128.69,6050.0,117.1053,117.2966,117.078,117.2511,6050.0
2017-02-24 12:10:00,128.71,128.72,128.63,128.67,8658.0,117.2693,117.2784,117.1964,117.2329,8658.0
2017-02-24 12:20:00,128.67,128.77,128.67,128.76,5947.0,117.2329,117.324,117.2329,117.3149,5947.0
2017-02-24 12:30:00,128.77,128.78,128.62,128.62,6977.0,117.324,117.3331,117.1873,117.1873,6977.0
2017-02-24 12:40:00,128.62,128.85,128.62,128.79,11448.0,117.1873,117.3969,117.1873,117.3422,11448.0
2017-02-24 12:50:00,128.8,128.89,128.8,128.87,3510.0,117.3513,117.4333,117.3513,117.4151,3510.0
2017-02-24 13:00:00,128.88,128.94,128.85,128.89,8004.0,117.4242,117.4789,117.3969,117.4333,8004.0
2017-02-24 13:10:00,128.85,129.04,128.85,128.89,9762.0,117.3969,117.57,117.3969,117.4333,9762.0
2017-02-24 13:20:00,128.9,128.93,128.82,128.91,6450.0,117.4424,117.4698,117.3695,117.4515,6450.0
2017-02-24 13:30:00,128.92,129.04,128.91,128.91,13152.0,117.4606,117.57,117.4515,117.4515,13152.0
2017-02-24 13:40:00,128.89,128.98,128.87,128.9,17094.0,117.4333,117.5153,117.4151,117.4424,17094.0
2017-02-24 13:50:00,128.9,128.96,128.87,128.9,16254.0,117.4424,117.4971,117.4151,117.4424,16254.0
2017-02-24 14:00:00,128.9,128.91,128.8,128.84,10966.0,117.4424,117.4515,117.3513,117.3878,10966.0
2017-02-24 14:10:00,128.85,128.96,128.85,128.96,15554.0,117.3969,117.4971,117.3969,117.4971,15554.0
2017-02-24 14:20:00,128.97,128.97,128.88,128.97,10031.0,117.5062,117.5062,117.4242,117.5062,10031.0
2017-02-24 14:30:00,128.98,129.07,128.98,129.07,13305.0,117.5153,117.5973,117.5153,117.5973,13305.0
2017-02-24 14:40:00,129.04,129.06,128.93,129.0,8630.0,117.57,117.5882,117.4698,117.5335,8630.0
2017-02-24 14:50:00,128.97,129.0,128.93,128.97,8916.0,117.5062,117.5335,117.4698,117.5062,8916.0
2017-02-24 15:00:00,128.99,129.03,128.97,129.03,11058.0,117.5244,117.5609,117.5062,117.5609,11058.0
2017-02-24 15:10:00,129.03,129.06,128.93,128.95,21204.0,117.5609,117.5882,117.4698,117.488,21204.0
2017-02-24 15:20:00,128.95,129.04,128.94,129.04,21132.0,117.488,117.57,117.4789,117.57,21132.0
2017-02-24 15:30:00,129.04,129.08,129.02,129.07,14124.0,117.57,117.6064,117.5518,117.5973,14124.0
2017-02-24 15:40:00,129.07,129.3,129.04,129.28,25949.0,117.5973,117.8069,117.57,117.7886,25949.0
2017-02-24 15:50:00,129.28,129.29,129.16,129.26,43361.0,117.7886,117.7978,117.6793,117.7704,43361.0
2017-02-27 09:30:00,129.0,129.27,128.7,129.11,51290.0,117.5335,117.7795,117.2602,117.6338,51290.0
2017-02-27 09:40:00,129.1,129.14,128.7,129.08,12438.0,117.6246,117.6611,117.2602,117.6064,12438.0
2017-02-27 09:50:00,129.08,129.32,129.08,129.24,15686.0,117.6064,117.8251,117.6064,117.7522,15686.0
2017-02-27 10:00:00,129.24,129.48,129.24,129.48,9430.0,117.7522,117.9709,117.7522,117.9709,9430.0
2017-02-27 10:10:00,129.44,129.53,129.27,129.29,30809.0,117.9344,118.0164,117.7795,117.7978,30809.0
2017-02-27 10:20:00,129.33,129.66,129.33,129.55,8460.0,117.8342,118.1349,117.8342,118.0346,8460.0
2017-02-27 10:30:00,129.5,129.53,129.25,129.44,12992.0,117.9891,118.0164,117.7613,117.9344,12992.0
2017-02-27 10:40:00,129.41,129.44,129.28,129.28,12200.0,117.9071,117.9344,117.7886,117.7886,12200.0
2017-02-27 10:50:00,129.31,129.35,129.11,129.11,12429.0,117.816,117.8524,117.6338,117.6338,12429.0
2017-02-27 11:00:00,129.08,129.21,129.0,129.1,16384.0,117.6064,117.7249,117.5335,117.6246,16384.0
2017-02-27 11:10:00,129.16,129.22,128.9,129.22,15931.0,117.6793,117.734,117.4424,117.734,15931.0
2017-02-27 11:20:00,129.24,129.3,128.97,129.07,8981.0,117.7522,117.8069,117.5062,117.5973,8981.0
2017-02-27 11:30:00,129.07,129.12,128.99,129.03,9239.0,117.5973,117.6429,117.5244,117.5609,9239.0
2017-02-27 11:40:00,129.04,129.1,128.98,129.02,12813.0,117.57,117.6246,117.5153,117.5518,12813.0
2017-02-27 11:50:00,129.0,129.05,128.95,128.98,10281.0,117.5335,117.5791,117.488,117.5153,10281.0
2017-02-27 12:00:00,128.99,129.09,128.99,129.06,8067.0,117.5244,117.6155,117.5244,117.5882,8067.0
2017-02-27 12:10:00,129.1,129.19,129.09,129.19,6136.0,117.6246,117.7066,117.6155,117.7066,6136.0
2017-02-27 12:20:00,129.16,129.2,129.12,129.12,8731.0,117.6793,117.7158,117.6429,117.6429,8731.0
2017-02-27 12:30:00,129.13,129.15,129.02,129.04,10326.0,117.652,117.6702,117.5518,117.57,10326.0
2017-02-27 12:40:00,129.02,129.08,128.97,128.99,8973.0,117.5518,117.6064,117.5062,117.5244,8973.0
2017-02-27 12:50:00,129.01,129.02,128.94,128.95,10498.0,117.5426,117.5518,117.4789,117.488,10498.0
2017-02-27 13:00:00,128.97,128.98,128.92,128.98,6572.0,117.5062,117.5153,117.4606,117.5153,6572.0
2017-02-27 13:10:00,128.96,129.02,128.93,128.96,22540.0,117.4971,117.5518,117.4698,117.4971,22540.0
2017-02-27 13:20:00,128.95,129.01,128.91,128.99,7411.0,117.488,117.5426,117.4515,117.5244,7411.0
2017-02-27 13:30:00,128.99,129.02,128.92,128.92,16453.0,117.5244,117.5518,117.4606,117.4606,16453.0
2017-02-27 13:40:00,128.93,128.97,128.91,128.93,5891.0,117.4698,117.5062,117.4515,117.4698,5891.0
2017-02-27 13:50:00,128.93,128.98,128.9,128.94,6335.0,117.4698,117.5153,117.4424,117.4789,6335.0
2017-02-27 14:00:00,128.94,128.95,128.87,128.88,7709.0,117.4789,117.488,117.4151,117.4242,7709.0
2017-02-27 14:10:00,128.88,128.89,128.79,128.82,9732.0,117.4242,117.4333,117.3422,117.3695,9732.0
2017-02-27 14:20:00,128.84,128.9,128.82,128.84,9633.0,117.3878,117.4424,117.3695,117.3878,9633.0
2017-02-27 14:30:00,128.83,128.9,128.83,128.85,14672.0,117.3786,117.4424,117.3786,117.3969,14672.0
2017-02-27 14:40:00,128.84,128.86,128.71,128.78,16826.0,117.3878,117.406,117.2693,117.3331,16826.0
2017-02-27 14:50:00,128.8,128.9,128.77,128.9,7205.0,117.3513,117.4424,117.324,117.4424,7205.0
2017-02-27 15:00:00,128.9,128.92,128.66,128.68,20243.0,117.4424,117.4606,117.2238,117.242,20243.0
2017-02-27 15:10:00,128.67,128.67,128.52,128.52,13233.0,117.2329,117.2329,117.0962,117.0962,13233.0
2017-02-27 15:20:00,128.52,128.59,128.44,128.59,35005.0,117.0962,117.16,117.0233,117.16,35005.0
2017-02-27 15:30:00,128.59,128.66,128.54,128.54,111916.0,117.16,117.2238,117.1144,117.1144,111916.0
2017-02-27 15:40:00,128.55,128.56,128.41,128.45,33811.0,117.1235,117.1326,116.996,117.0324,33811.0
2017-02-27 15:50:00,128.45,128.59,128.44,128.58,53185.0,117.0324,117.16,117.0233,117.1509,53185.0
2017-02-28 09:30:00,128.74,128.74,127.19,127.4,87061.0,117.2966,117.2966,115.8844,116.0758,87061.0
2017-02-28 09:40:00,127.39,128.44,127.38,128.32,44314.0,116.0666,117.0233,116.0575,116.914,44314.0
2017-02-28 09:50:00,128.29,128.85,128.27,128.63,31215.0,116.8866,117.3969,116.8684,117.1964,31215.0
2017-02-28 10:00:00,128.64,128.72,128.4,128.62,27416.0,117.2055,117.2784,116.9869,117.1873,27416.0
2017-02-28 10:10:00,128.63,128.84,128.55,128.56,14199.0,117.1964,117.3878,117.1235,117.1326,14199.0
2017-02-28 10:20:00,128.57,128.7,128.54,128.62,22085.0,117.1418,117.2602,117.1144,117.1873,22085.0
2017-02-28 10:30:00,128.64,128.9,128.62,128.83,11305.0,117.2055,117.4424,117.1873,117.3786,11305.0
2017-02-28 10:40:00,128.85,128.85,128.69,128.78,17847.0,117.3969,117.3969,117.2511,117.3331,17847.0
2017-02-28 10:50:00,128.76,129.01,128.75,128.89,37852.0,117.3149,117.5426,117.3058,117.4333,37852.0
2017-02-28 11:00:00,128.92,128.97,128.82,128.92,7605.0,117.4606,117.5062,117.3695,117.4606,7605.0
2017-02-28 11:10:00,128.98,129.2,128.96,129.09,8067.0,117.5153,117.7158,117.4971,117.6155,8067.0
2017-02-28 11:20:00,129.07,129.11,128.89,129.0,7400.0,117.5973,117.6338,117.4333,117.5335,7400.0
2017-02-28 11:30:00,129.03,129.08,128.76,128.76,10045.0,117.5609,117.6064,117.3149,117.3149,10045.0
2017-02-28 11:40:00,128.81,128.93,128.72,128.75,16724.0,117.3604,117.4698,117.2784,117.3058,16724.0
2017-02-28 11:50:00,128.75,128.83,128.62,128.74,7860.0,117.3058,117.3786,117.1873,117.2966,7860.0
2017-02-28 12:00:00,128.71,128.81,128.61,128.63,8520.0,117.2693,117.3604,117.1782,117.1964,8520.0
2017-02-28 12:10:00,128.66,128.73,128.59,128.65,9818.0,117.2238,117.2875,117.16,117.2146,9818.0
2017-02-28 12:20:00,128.65,128.65,128.33,128.43,18061.0,117.2146,117.2146,116.9231,117.0142,18061.0
2017-02-28 12:30:00,128.45,128.58,128.37,128.48,6502.0,117.0324,117.1509,116.9595,117.0598,6502.0
2017-02-28 12:40:00,128.5,128.64,128.5,128.64,4668.0,117.078,117.2055,117.078,117.2055,4668.0
2017-02-28 12:50:00,128.61,128.66,128.54,128.63,6880.0,117.1782,117.2238,117.1144,117.1964,6880.0
2017-02-28 13:00:00,128.61,128.75,128.58,128.72,5758.0,117.1782,117.3058,117.1509,117.2784,5758.0
2017-02-28 13:10:00,128.7,128.73,128.59,128.63,8202.0,117.2602,117.2875,117.16,117.1964,8202.0
2017-02-28 13:20:00,128.62,128.66,128.59,128.61,8782.0,117.1873,117.2238,117.16,117.1782,8782.0
2017-02-28 13:30:00,128.61,128.77,128.61,128.72,5428.0,117.1782,117.324,117.1782,117.2784,5428.0
2017-02-28 13:40:00,128.76,128.9,128.74,128.84,5904.0,117.3149,117.4424,117.2966,117.3878,5904.0
2017-02-28 13:50:00,128.85,128.89,128.82,128.85,5262.0,117.3969,117.4333,117.3695,117.3969,5262.0
2017-02-28 14:00:00,128.85,128.9,128.73,128.73,8886.0,117.3969,117.4424,117.2875,117.2875,8886.0
2017-02-28 14:10:00,128.72,128.77,128.65,128.74,7077.0,117.2784,117.324,117.2146,117.2966,7077.0
2017-02-28 14:20:00,128.74,128.81,128.7,128.76,6236.0,117.2966,117.3604,117.2602,117.3149,6236.0
2017-02-28 14:30:00,128.8,128.8,128.69,128.73,7073.0,117.3513,117.3513,117.2511,117.2875,7073.0
2017-02-28 14:40:00,128.71,128.86,128.69,128.85,4980.0,117.2693,117.406,117.2511,117.3969,4980.0
2017-02-28 14:50:00,128.9,129.0,128.89,128.99,5219.0,117.4424,117.5335,117.4333,117.5244,5219.0
2017-02-28 15:00:00,128.99,129.09,128.97,129.05,11485.0,117.5244,117.6155,117.5062,117.5791,11485.0
2017-02-28 15:10:00,129.04,129.13,129.02,129.12,11948.0,117.57,117.652,117.5518,117.6429,11948.0
2017-02-28 15:20:00,129.11,129.11,128.89,128.9,9271.0,117.6338,117.6338,117.4333,117.4424,9271.0
2017-02-28 15:30:00,128.86,128.86,128.59,128.59,14357.0,117.406,117.406,117.16,117.16,14357.0
2017-02-28 15:40:00,128.59,128.63,128.49,128.58,45123.0,117.16,117.1964,117.0689,117.1509,45123.0
2017-02-28 15:50:00,128.59,128.68,128.51,128.56,85560.0,117.16,117.242,117.0871,117.1326,85560.0
2017-03-01 09:30:00,129.35,129.87,128.99,129.49,70258.0,117.8524,118.3262,117.5244,117.98,70258.0
2017-03-01 09:40:00,129.64,129.71,129.28,129.28,37470.0,118.1166,118.1804,117.7886,117.7886,37470.0
2017-03-01 09:50:00,129.28,129.57,128.78,129.41,25842.0,117.7886,118.0529,117.3331,117.9071,25842.0
2017-03-01 10:00:00,129.47,129.54,129.36,129.4,11136.0,117.9618,118.0255,117.8615,117.898,11136.0
2017-03-01 10:10:00,129.37,129.54,129.3,129.42,12593.0,117.8706,118.0255,117.8069,117.9162,12593.0
2017-03-01 10:20:00,129.4,129.58,129.36,129.39,11562.0,117.898,118.062,117.8615,117.8889,11562.0
2017-03-01 10:30:00,129.39,129.49,129.23,129.24,18061.0,117.8889,117.98,117.7431,117.7522,18061.0
2017-03-01 10:40:00,129.34,129.56,129.26,129.5,33808.0,117.8433,118.0438,117.7704,117.9891,33808.0
2017-03-01 10:50:00,129.57,129.76,129.46,129.67,62624.0,118.0529,118.226,117.9526,118.144,62624.0
2017-03-01 11:00:00,129.75,130.0,129.69,129.94,9148.0,118.2169,118.4446,118.1622,118.39,9148.0
2017-03-01 11:10:00,129.96,130.16,129.91,130.09,32006.0,118.4082,118.5904,118.3626,118.5266,32006.0
2017-03-01 11:20:00,130.14,130.14,129.74,129.94,22603.0,118.5722,118.5722,118.2078,118.39,22603.0
2017-03-01 11:30:00,129.98,130.06,129.76,130.01,21917.0,118.4264,118.4993,118.226,118.4538,21917.0
2017-03-01 11:40:00,130.08,130.08,129.95,130.02,15248.0,118.5175,118.5175,118.3991,118.4629,15248.0
2017-03-01 11:50:00,130.02,130.26,129.98,130.2,13226.0,118.4629,118.6815,118.4264,118.6269,13226.0
2017-03-01 12:00:00,130.19,130.47,130.13,130.4,16194.0,118.6178,118.8729,118.5631,118.8091,16194.0
2017-03-01 12:10:00,130.39,130.53,130.32,130.48,19866.0,118.8,118.9275,118.7362,118.882,19866.0
2017-03-01 12:20:00,130.43,130.52,130.36,130.5,9114.0,118.8364,118.9184,118.7726,118.9002,9114.0
2017-03-01 12:30:00,130.46,130.49,130.33,130.34,6147.0,118.8638,118.8911,118.7453,118.7544,6147.0
2017-03-01 12:40:00,130.36,130.47,130.27,130.36,10863.0,118.7726,118.8729,118.6906,118.7726,10863.0
2017-03-01 12:50:00,130.38,130.53,130.36,130.49,7275.0,118.7909,118.9275,118.7726,118.8911,7275.0
2017-03-01 13:00:00,130.53,130.55,130.39,130.52,10483.0,118.9275,118.9458,118.8,118.9184,10483.0
2017-03-01 13:10:00,130.52,130.6,130.44,130.5,12386.0,118.9184,118.9913,118.8455,118.9002,12386.0
2017-03-01 13:20:00,130.54,130.54,130.3,130.46,17171.0,118.9366,118.9366,118.718,118.8638,17171.0
2017-03-01 13:30:00,130.52,130.52,130.3,130.3,9957.0,118.9184,118.9184,118.718,118.718,9957.0
2017-03-01 13:40:00,130.33,130.53,130.32,130.48,5640.0,118.7453,118.9275,118.7362,118.882,5640.0
2017-03-01 13:50:00,130.5,130.5,130.35,130.43,8539.0,118.9002,118.9002,118.7635,118.8364,8539.0
2017-03-01 14:00:00,130.36,130.6,130.23,130.58,34309.0,118.7726,118.9913,118.6542,118.9731,34309.0
2017-03-01 14:10:00,130.57,131.07,130.55,131.01,36590.0,118.964,119.4195,118.9458,119.3649,36590.0
2017-03-01 14:20:00,131.0,131.31,131.0,131.24,21592.0,119.3558,119.6382,119.3558,119.5744,21592.0
2017-03-01 14:30:00,131.19,131.32,131.1,131.29,32864.0,119.5289,119.6473,119.4469,119.62,32864.0
2017-03-01 14:40:00,131.28,131.36,131.15,131.34,21330.0,119.6109,119.6838,119.4924,119.6655,21330.0
2017-03-01 14:50:00,131.34,131.36,131.21,131.28,17563.0,119.6655,119.6838,119.5471,119.6109,17563.0
2017-03-01 15:00:00,131.3,131.31,131.01,131.05,18400.0,119.6291,119.6382,119.3649,119.4013,18400.0
2017-03-01 15:10:00,130.98,131.11,130.9,131.01,23409.0,119.3375,119.456,119.2647,119.3649,23409.0
2017-03-01 15:20:00,131.0,131.13,130.97,131.08,17655.0,119.3558,119.4742,119.3284,119.4287,17655.0
2017-03-01 15:30:00,131.05,131.2,131.03,131.09,31268.0,119.4013,119.538,119.3831,119.4378,31268.0
2017-03-01 15:40:00,131.12,131.3,131.11,131.17,30402.0,119.4651,119.6291,119.456,119.5107,30402.0
2017-03-01 15:50:00,131.18,131.27,130.97,131.04,62756.0,119.5198,119.6018,119.3284,119.3922,62756.0
2017-03-02 09:30:00,130.94,130.94,130.08,130.17,25311.0,119.3011,119.3011,118.5175,118.5995,25311.0
2017-03-02 09:40:00,130.23,130.25,130.04,130.16,19547.0,118.6542,118.6724,118.4811,118.5904,19547.0
2017-03-02 09:50:00,130.19,130.27,129.85,130.27,19141.0,118.6178,118.6906,118.308,118.6906,19141.0
2017-03-02 10:00:00,130.29,130.43,130.21,130.32,12129.0,118.7089,118.8364,118.636,118.7362,12129.0
2017-03-02 10:10:00,130.28,130.31,130.18,130.29,15477.0,118.6998,118.7271,118.6086,118.7089,15477.0
2017-03-02 10:20:00,130.33,130.45,130.24,130.45,9778.0,118.7453,118.8546,118.6633,118.8546,9778.0
2017-03-02 10:30:00,130.45,130.55,130.42,130.5,9921.0,118.8546,118.9458,118.8273,118.9002,9921.0
2017-03-02 10:40:00,130.51,130.83,130.51,130.78,10619.0,118.9093,119.2009,118.9093,119.1553,10619.0
2017-03-02 10:50:00,130.81,131.09,130.77,130.85,19471.0,119.1826,119.4378,119.1462,119.2191,19471.0
2017-03-02 11:00:00,130.84,131.0,130.48,130.5,33144.0,119.21,119.3558,118.882,118.9002,33144.0
2017-03-02 11:10:00,130.52,130.66,130.4,130.47,14424.0,118.9184,119.046,118.8091,118.8729,14424.0
2017-03-02 11:20:00,130.46,130.86,130.45,130.86,8074.0,118.8638,119.2282,118.8546,119.2282,8074.0
2017-03-02 11:30:00,130.84,130.88,130.4,130.42,6513.0,119.21,119.2464,118.8091,118.8273,6513.0
2017-03-02 11:40:00,130.41,130.59,130.41,130.48,7361.0,118.8182,118.9822,118.8182,118.882,7361.0
2017-03-02 11:50:00,130.48,130.57,130.46,130.57,2646.0,118.882,118.964,118.8638,118.964,2646.0
2017-03-02 12:00:00,130.63,130.64,130.48,130.56,5655.0,119.0186,119.0278,118.882,118.9549,5655.0
2017-03-02 12:10:00,130.57,130.61,130.5,130.55,5996.0,118.964,119.0004,118.9002,118.9458,5996.0
2017-03-02 12:20:00,130.59,130.59,130.38,130.43,5376.0,118.9822,118.9822,118.7909,118.8364,5376.0
2017-03-02 12:30:00,130.45,130.48,130.38,130.43,6081.0,118.8546,118.882,118.7909,118.8364,6081.0
2017-03-02 12:40:00,130.43,130.44,130.29,130.3,9673.0,118.8364,118.8455,118.7089,118.718,9673.0
2017-03-02 12:50:00,130.29,130.44,130.26,130.38,5324.0,118.7089,118.8455,118.6815,118.7909,5324.0
2017-03-02 13:00:00,130.39,130.5,130.39,130.43,7852.0,118.8,118.9002,118.8,118.8364,7852.0
2017-03-02 13:10:00,130.44,130.5,130.31,130.49,12232.0,118.8455,118.9002,118.7271,118.8911,12232.0
2017-03-02 13:20:00,130.47,130.8,130.42,130.78,8785.0,118.8729,119.1735,118.8273,119.1553,8785.0
2017-03-02 13:30:00,130.78,130.8,130.61,130.7,7065.0,119.1553,119.1735,119.0004,119.0824,7065.0
2017-03-02 13:40:00,130.69,130.76,130.67,130.74,3000.0,119.0733,119.1371,119.0551,119.1189,3000.0
2017-03-02 13:50:00,130.78,130.87,130.74,130.81,6127.0,119.1553,119.2373,119.1189,119.1826,6127.0
2017-03-02 14:00:00,130.85,131.12,130.82,131.0,15934.0,119.2191,119.4651,119.1918,119.3558,15934.0
2017-03-02 14:10:00,130.98,131.07,130.95,131.02,8633.0,119.3375,119.4195,119.3102,119.374,8633.0
2017-03-02 14:20:00,131.06,131.14,130.97,131.08,12058.0,119.4104,119.4833,119.3284,119.4287,12058.0
2017-03-02 14:30:00,131.08,131.31,131.06,131.22,21263.0,119.4287,119.6382,119.4104,119.5562,21263.0
2017-03-02 14:40:00,131.19,131.2,131.0,131.12,17756.0,119.5289,119.538,119.3558,119.4651,17756.0
2017-03-02 14:50:00,131.08,131.13,131.03,131.06,12735.0,119.4287,119.4742,119.3831,119.4104,12735.0
2017-03-02 15:00:00,131.06,131.07,130.97,131.01,15027.0,119.4104,119.4195,119.3284,119.3649,15027.0
2017-03-02 15:10:00,131.0,131.05,130.96,131.02,47221.0,119.3558,119.4013,119.3193,119.374,47221.0
2017-03-02 15:20:00,131.0,131.03,130.98,131.02,13266.0,119.3558,119.3831,119.3375,119.374,13266.0
2017-03-02 15:30:00,131.02,131.08,130.89,130.94,17345.0,119.374,119.4287,119.2555,119.3011,17345.0
2017-03-02 15:40:00,130.93,130.93,130.67,130.69,61664.0,119.292,119.292,119.0551,119.0733,61664.0
2017-03-02 15:50:00,130.71,130.84,130.64,130.77,93689.0,119.0915,119.21,119.0278,119.1462,93689.0
2017-03-03 09:30:00,130.51,130.85,130.13,130.53,18309.0,118.9093,119.2191,118.5631,118.9275,18309.0
2017-03-03 09:40:00,130.54,130.75,130.26,130.3,9032.0,118.9366,119.128,118.6815,118.718,9032.0
2017-03-03 09:50:00,130.34,130.45,130.24,130.27,23268.0,118.7544,118.8546,118.6633,118.6906,23268.0
2017-03-03 10:00:00,130.31,130.38,129.98,130.16,17434.0,118.7271,118.7909,118.4264,118.5904,17434.0
2017-03-03 10:10:00,130.13,130.19,129.91,129.99,23564.0,118.5631,118.6178,118.3626,118.4355,23564.0
2017-03-03 10:20:00,129.96,130.0,129.71,129.72,20688.0,118.4082,118.4446,118.1804,118.1895,20688.0
2017-03-03 10:30:00,129.72,129.86,129.69,129.71,23941.0,118.1895,118.3171,118.1622,118.1804,23941.0
2017-03-03 10:40:00,129.71,129.9,129.65,129.84,34400.0,118.1804,118.3535,118.1258,118.2989,34400.0
2017-03-03 10:50:00,129.85,129.86,129.71,129.77,20852.0,118.308,118.3171,118.1804,118.2351,20852.0
2017-03-03 11:00:00,129.76,129.84,129.72,129.75,25365.0,118.226,118.2989,118.1895,118.2169,25365.0
2017-03-03 11:10:00,129.75,129.94,129.75,129.93,7336.0,118.2169,118.39,118.2169,118.3809,7336.0
2017-03-03 11:20:00,129.95,130.07,129.92,130.07,6900.0,118.3991,118.5084,118.3718,118.5084,6900.0
2017-03-03 11:30:00,130.03,130.28,129.98,130.28,25375.0,118.472,118.6998,118.4264,118.6998,25375.0
2017-03-03 11:40:00,130.28,130.44,130.08,130.13,27648.0,118.6998,118.8455,118.5175,118.5631,27648.0
2017-03-03 11:50:00,130.16,130.19,129.98,129.98,69405.0,118.5904,118.6178,118.4264,118.4264,69405.0
2017-03-03 12:00:00,129.99,130.01,129.94,129.97,6109.0,118.4355,118.4538,118.39,118.4173,6109.0
2017-03-03 12:10:00,129.95,130.0,129.94,129.97,5614.0,118.3991,118.4446,118.39,118.4173,5614.0
2017-03-03 12:20:00,129.98,130.02,129.95,130.02,8873.0,118.4264,118.4629,118.3991,118.4629,8873.0
2017-03-03 12:30:00,129.99,130.08,129.98,130.01,12987.0,118.4355,118.5175,118.4264,118.4538,12987.0
2017-03-03 12:40:00,130.0,130.05,129.98,129.98,19488.0,118.4446,118.4902,118.4264,118.4264,19488.0
2017-03-03 12:50:00,129.97,130.02,129.96,130.01,4900.0,118.4173,118.4629,118.4082,118.4538,4900.0
2017-03-03 13:00:00,130.0,130.23,129.83,130.03,72747.0,118.4446,118.6542,118.2898,118.472,72747.0
2017-03-03 13:10:00,130.03,130.07,129.91,129.91,44574.0,118.472,118.5084,118.3626,118.3626,44574.0
2017-03-03 13:20:00,129.91,129.93,129.85,129.92,3400.0,118.3626,118.3809,118.308,118.3718,3400.0
2017-03-03 13:30:00,129.94,130.0,129.92,129.96,6203.0,118.39,118.4446,118.3718,118.4082,6203.0
2017-03-03 13:40:00,129.96,130.33,129.96,130.31,30876.0,118.4082,118.7453,118.4082,118.7271,30876.0
2017-03-03 13:50:00,130.33,130.35,130.28,130.3,37236.0,118.7453,118.7635,118.6998,118.718,37236.0
2017-03-03 14:00:00,130.28,130.32,130.17,130.22,7997.0,118.6998,118.7362,118.5995,118.6451,7997.0
2017-03-03 14:10:00,130.24,130.32,130.15,130.15,3980.0,118.6633,118.7362,118.5813,118.5813,3980.0
2017-03-03 14:20:00,130.17,130.21,130.1,130.1,5061.0,118.5995,118.636,118.5358,118.5358,5061.0
2017-03-03 14:30:00,130.12,130.27,130.12,130.21,6820.0,118.554,118.6906,118.554,118.636,6820.0
2017-03-03 14:40:00,130.22,130.24,130.19,130.21,2909.0,118.6451,118.6633,118.6178,118.636,2909.0
2017-03-03 14:50:00,130.2,130.32,130.2,130.32,9516.0,118.6269,118.7362,118.6269,118.7362,9516.0
2017-03-03 15:00:00,130.34,130.34,130.22,130.27,3475.0,118.7544,118.7544,118.6451,118.6906,3475.0
2017-03-03 15:10:00,130.23,130.25,130.13,130.24,27702.0,118.6542,118.6724,118.5631,118.6633,27702.0
2017-03-03 15:20:00,130.24,130.3,130.16,130.22,29797.0,118.6633,118.718,118.5904,118.6451,29797.0
2017-03-03 15:30:00,130.24,130.28,130.17,130.25,31909.0,118.6633,118.6998,118.5995,118.6724,31909.0
2017-03-03 15:40:00,130.25,130.26,130.12,130.14,22428.0,118.6724,118.6815,118.554,118.5722,22428.0
2017-03-03 15:50:00,130.14,130.23,130.11,130.13,100808.0,118.5722,118.6542,118.5449,118.5631,100808.0
2017-03-06 09:30:00,129.54,129.65,129.19,129.62,26369.0,118.0255,118.1258,117.7066,118.0984,26369.0
2017-03-06 09:40:00,129.55,129.93,129.54,129.93,7548.0,118.0346,118.3809,118.0255,118.3809,7548.0
2017-03-06 09:50:00,129.86,129.86,129.59,129.81,10024.0,118.3171,118.3171,118.0711,118.2715,10024.0
2017-03-06 10:00:00,129.78,129.82,129.59,129.77,17640.0,118.2442,118.2806,118.0711,118.2351,17640.0
2017-03-06 10:10:00,129.77,130.14,129.72,130.03,27165.0,118.2351,118.5722,118.1895,118.472,27165.0
2017-03-06 10:20:00,130.05,130.16,129.96,130.0,170498.0,118.4902,118.5904,118.4082,118.4446,170498.0
2017-03-06 10:30:00,129.97,130.1,129.96,130.0,23303.0,118.4173,118.5358,118.4082,118.4446,23303.0
2017-03-06 10:40:00,130.0,130.01,129.88,129.94,31836.0,118.4446,118.4538,118.3353,118.39,31836.0
2017-03-06 10:50:00,129.95,129.99,129.84,129.87,22580.0,118.3991,118.4355,118.2989,118.3262,22580.0
2017-03-06 11:00:00,129.88,129.97,129.86,129.97,14124.0,118.3353,118.4173,118.3171,118.4173,14124.0
2017-03-06 11:10:00,129.97,130.05,129.94,129.94,15151.0,118.4173,118.4902,118.39,118.39,15151.0
2017-03-06 11:20:00,129.92,129.95,129.8,129.86,14922.0,118.3718,118.3991,118.2624,118.3171,14922.0
2017-03-06 11:30:00,129.83,129.88,129.73,129.75,10203.0,118.2898,118.3353,118.1986,118.2169,10203.0
2017-03-06 11:40:00,129.76,129.84,129.75,129.78,10567.0,118.226,118.2989,118.2169,118.2442,10567.0
2017-03-06 11:50:00,129.77,129.86,129.72,129.77,16807.0,118.2351,118.3171,118.1895,118.2351,16807.0
2017-03-06 12:00:00,129.76,129.93,129.75,129.89,12373.0,118.226,118.3809,118.2169,118.3444,12373.0
2017-03-06 12:10:00,129.88,130.0,129.81,129.95,11622.0,118.3353,118.4446,118.2715,118.3991,11622.0
2017-03-06 12:20:00,129.97,130.02,129.91,130.0,7479.0,118.4173,118.4629,118.3626,118.4446,7479.0
2017-03-06 12:30:00,129.99,130.01,129.81,129.86,98569.0,118.4355,118.4538,118.2715,118.3171,98569.0
2017-03-06 12:40:00,129.85,129.86,129.77,129.83,78213.0,118.308,118.3171,118.2351,118.2898,78213.0
2017-03-06 12:50:00,129.83,129.84,129.8,129.83,53804.0,118.2898,118.2989,118.2624,118.2898,53804.0
2017-03-06 13:00:00,129.83,129.94,129.8,129.85,43010.0,118.2898,118.39,118.2624,118.308,43010.0
2017-03-06 13:10:00,129.85,129.91,129.81,129.82,12105.0,118.308,118.3626,118.2715,118.2806,12105.0
2017-03-06 13:20:00,129.84,129.89,129.81,129.83,12429.0,118.2989,118.3444,118.2715,118.2898,12429.0
2017-03-06 13:30:00,129.86,129.89,129.82,129.87,68867.0,118.3171,118.3444,118.2806,118.3262,68867.0
2017-03-06 13:40:00,129.85,129.86,129.75,129.75,9092.0,118.308,118.3171,118.2169,118.2169,9092.0
2017-03-06 13:50:00,129.77,129.79,129.68,129.78,10230.0,118.2351,118.2533,118.1531,118.2442,10230.0
2017-03-06 14:00:00,129.76,129.81,129.7,129.79,8939.0,118.226,118.2715,118.1713,118.2533,8939.0
2017-03-06 14:10:00,129.82,129.84,129.78,129.8,10095.0,118.2806,118.2989,118.2442,118.2624,10095.0
2017-03-06 14:20:00,129.79,129.86,129.78,129.83,7373.0,118.2533,118.3171,118.2442,118.2898,7373.0
2017-03-06 14:30:00,129.82,129.87,129.81,129.86,8305.0,118.2806,118.3262,118.2715,118.3171,8305.0
2017-03-06 14:40:00,129.89,129.93,129.86,129.9,5631.0,118.3444,118.3809,118.3171,118.3535,5631.0
2017-03-06 14:50:00,129.89,129.92,129.79,129.83,24317.0,118.3444,118.3718,118.2533,118.2898,24317.0
2017-03-06 15:00:00,129.83,129.87,129.75,129.83,27676.0,118.2898,118.3262,118.2169,118.2898,27676.0
2017-03-06 15:10:00,129.82,129.82,129.73,129.77,10314.0,118.2806,118.2806,118.1986,118.2351,10314.0
2017-03-06 15:20:00,129.78,129.88,129.77,129.84,25859.0,118.2442,118.3353,118.2351,118.2989,25859.0
2017-03-06 15:30:00,129.83,129.87,129.62,129.81,69263.0,118.2898,118.3262,118.0984,118.2715,69263.0
2017-03-06 15:40:00,129.81,129.87,129.79,129.83,24210.0,118.2715,118.3262,118.2533,118.2898,24210.0
2017-03-06 15:50:00,129.85,129.85,129.66,129.69,40619.0,118.308,118.308,118.1349,118.1622,40619.0
2017-03-07 09:30:00,129.35,129.74,128.79,129.62,18499.0,117.8524,118.2078,117.3422,118.0984,18499.0
2017-03-07 09:40:00,129.65,129.72,129.35,129.44,22601.0,118.1258,118.1895,117.8524,117.9344,22601.0
2017-03-07 09:50:00,129.41,129.52,129.16,129.45,57007.0,117.9071,118.0073,117.6793,117.9435,57007.0
2017-03-07 10:00:00,129.44,129.77,129.38,129.46,41346.0,117.9344,118.2351,117.8798,117.9526,41346.0
2017-03-07 10:10:00,129.46,129.65,129.39,129.62,30815.0,117.9526,118.1258,117.8889,118.0984,30815.0
2017-03-07 10:20:00,129.62,129.75,129.54,129.59,33894.0,118.0984,118.2169,118.0255,118.0711,33894.0
2017-03-07 10:30:00,129.62,129.76,129.42,129.54,19979.0,118.0984,118.226,117.9162,118.0255,19979.0
2017-03-07 10:40:00,129.55,129.67,129.55,129.62,18623.0,118.0346,118.144,118.0346,118.0984,18623.0
2017-03-07 10:50:00,129.59,129.65,129.32,129.5,23467.0,118.0711,118.1258,117.8251,117.9891,23467.0
2017-03-07 11:00:00,129.49,129.63,129.48,129.6,23154.0,117.98,118.1075,117.9709,118.0802,23154.0
2017-03-07 11:10:00,129.61,129.62,129.51,129.6,9139.0,118.0893,118.0984,117.9982,118.0802,9139.0
2017-03-07 11:20:00,129.56,129.59,129.44,129.46,7749.0,118.0438,118.0711,117.9344,117.9526,7749.0
2017-03-07 11:30:00,129.46,129.56,129.46,129.47,11085.0,117.9526,118.0438,117.9526,117.9618,11085.0
2017-03-07 11:40:00,129.51,129.57,129.47,129.56,13488.0,117.9982,118.0529,117.9618,118.0438,13488.0
2017-03-07 11:50:00,129.54,129.62,129.54,129.62,12319.0,118.0255,118.0984,118.0255,118.0984,12319.0
2017-03-07 12:00:00,129.58,129.64,129.53,129.59,17370.0,118.062,118.1166,118.0164,118.0711,17370.0
2017-03-07 12:10:00,129.58,129.64,129.58,129.62,11159.0,118.062,118.1166,118.062,118.0984,11159.0
2017-03-07 12:20:00,129.61,129.66,129.55,129.63,35475.0,118.0893,118.1349,118.0346,118.1075,35475.0
2017-03-07 12:30:00,129.61,129.64,129.56,129.61,41439.0,118.0893,118.1166,118.0438,118.0893,41439.0
2017-03-07 12:40:00,129.62,129.68,129.58,129.61,86668.0,118.0984,118.1531,118.062,118.0893,86668.0
2017-03-07 12:50:00,129.61,129.81,129.6,129.67,28566.0,118.0893,118.2715,118.0802,118.144,28566.0
2017-03-07 13:00:00,129.71,129.74,129.59,129.61,34064.0,118.1804,118.2078,118.0711,118.0893,34064.0
2017-03-07 13:10:00,129.61,129.62,129.58,129.61,39467.0,118.0893,118.0984,118.062,118.0893,39467.0
2017-03-07 13:20:00,129.62,129.63,129.55,129.63,5238.0,118.0984,118.1075,118.0346,118.1075,5238.0
2017-03-07 13:30:00,129.63,129.64,129.54,129.54,8586.0,118.1075,118.1166,118.0255,118.0255,8586.0
2017-03-07 13:40:00,129.49,129.53,129.45,129.49,12660.0,117.98,118.0164,117.9435,117.98,12660.0
2017-03-07 13:50:00,129.45,129.51,129.16,129.24,85143.0,117.9435,117.9982,117.6793,117.7522,85143.0
2017-03-07 14:00:00,129.24,129.29,128.99,129.04,154647.0,117.7522,117.7978,117.5244,117.57,154647.0
2017-03-07 14:10:00,129.03,129.03,128.96,128.99,33948.0,117.5609,117.5609,117.4971,117.5244,33948.0
2017-03-07 14:20:00,129.0,129.06,129.0,129.03,64869.0,117.5335,117.5882,117.5335,117.5609,64869.0
2017-03-07 14:30:00,129.04,129.04,128.97,129.02,33204.0,117.57,117.57,117.5062,117.5518,33204.0
2017-03-07 14:40:00,129.02,129.07,128.96,129.02,61669.0,117.5518,117.5973,117.4971,117.5518,61669.0
2017-03-07 14:50:00,129.02,129.29,129.01,129.19,90478.0,117.5518,117.7978,117.5426,117.7066,90478.0
2017-03-07 15:00:00,129.21,129.24,129.07,129.13,21390.0,117.7249,117.7522,117.5973,117.652,21390.0
2017-03-07 15:10:00,129.13,129.23,129.11,129.17,20883.0,117.652,117.7431,117.6338,117.6884,20883.0
2017-03-07 15:20:00,129.19,129.39,129.19,129.22,23090.0,117.7066,117.8889,117.7066,117.734,23090.0
2017-03-07 15:30:00,129.21,129.29,129.09,129.1,42698.0,117.7249,117.7978,117.6155,117.6246,42698.0
2017-03-07 15:40:00,129.1,129.1,128.87,128.95,26158.0,117.6246,117.6246,117.4151,117.488,26158.0
2017-03-07 15:50:00,128.95,129.15,128.91,129.12,70863.0,117.488,117.6702,117.4515,117.6429,70863.0
2017-03-08 09:30:00,129.54,129.85,128.95,129.33,36867.0,118.0255,118.308,117.488,117.8342,36867.0
2017-03-08 09:40:00,129.27,129.52,129.26,129.38,6466.0,117.7795,118.0073,117.7704,117.8798,6466.0
2017-03-08 09:50:00,129.34,129.67,129.31,129.53,6303.0,117.8433,118.144,117.816,118.0164,6303.0
2017-03-08 10:00:00,129.66,129.67,129.26,129.3,14090.0,118.1349,118.144,117.7704,117.8069,14090.0
2017-03-08 10:10:00,129.3,129.47,129.29,129.34,4984.0,117.8069,117.9618,117.7978,117.8433,4984.0
2017-03-08 10:20:00,129.31,129.77,129.31,129.77,6295.0,117.816,118.2351,117.816,118.2351,6295.0
2017-03-08 10:30:00,129.65,129.65,129.27,129.34,10795.0,118.1258,118.1258,117.7795,117.8433,10795.0
2017-03-08 10:40:00,129.26,129.54,129.26,129.37,8036.0,117.7704,118.0255,117.7704,117.8706,8036.0
2017-03-08 10:50:00,129.36,129.49,129.19,129.49,10749.0,117.8615,117.98,117.7066,117.98,10749.0
2017-03-08 11:00:00,129.43,129.64,129.38,129.62,9585.0,117.9253,118.1166,117.8798,118.0984,9585.0
2017-03-08 11:10:00,129.63,129.68,129.4,129.43,12870.0,118.1075,118.1531,117.898,117.9253,12870.0
2017-03-08 11:20:00,129.42,129.56,129.37,129.43,4516.0,117.9162,118.0438,117.8706,117.9253,4516.0
2017-03-08 11:30:00,129.42,129.44,129.27,129.38,9099.0,117.9162,117.9344,117.7795,117.8798,9099.0
2017-03-08 11:40:00,129.45,129.48,129.3,129.42,11311.0,117.9435,117.9709,117.8069,117.9162,11311.0
2017-03-08 11:50:00,129.42,129.59,129.41,129.43,8082.0,117.9162,118.0711,117.9071,117.9253,8082.0
2017-03-08 12:00:00,129.44,129.5,129.39,129.42,6053.0,117.9344,117.9891,117.8889,117.9162,6053.0
2017-03-08 12:10:00,129.41,129.56,129.41,129.49,7464.0,117.9071,118.0438,117.9071,117.98,7464.0
2017-03-08 12:20:00,129.48,129.62,129.46,129.58,3527.0,117.9709,118.0984,117.9526,118.062,3527.0
2017-03-08 12:30:00,129.63,129.64,129.58,129.61,6273.0,118.1075,118.1166,118.062,118.0893,6273.0
2017-03-08 12:40:00,129.59,129.69,129.53,129.62,11863.0,118.0711,118.1622,118.0164,118.0984,11863.0
2017-03-08 12:50:00,129.58,129.68,129.54,129.67,4404.0,118.062,118.1531,118.0255,118.144,4404.0
2017-03-08 13:00:00,129.62,129.84,129.57,129.75,5882.0,118.0984,118.2989,118.0529,118.2169,5882.0
2017-03-08 13:10:00,129.73,129.87,129.73,129.76,4220.0,118.1986,118.3262,118.1986,118.226,4220.0
2017-03-08 13:20:00,129.8,129.82,129.7,129.73,4557.0,118.2624,118.2806,118.1713,118.1986,4557.0
2017-03-08 13:30:00,129.79,129.81,129.66,129.73,5075.0,118.2533,118.2715,118.1349,118.1986,5075.0
2017-03-08 13:40:00,129.75,129.79,129.59,129.65,15216.0,118.2169,118.2533,118.0711,118.1258,15216.0
2017-03-08 13:50:00,129.65,129.78,129.58,129.67,17991.0,118.1258,118.2442,118.062,118.144,17991.0
2017-03-08 14:00:00,129.69,129.76,129.54,129.55,19268.0,118.1622,118.226,118.0255,118.0346,19268.0
2017-03-08 14:10:00,129.6,129.66,129.54,129.61,6284.0,118.0802,118.1349,118.0255,118.0893,6284.0
2017-03-08 14:20:00,129.55,129.56,129.45,129.51,6633.0,118.0346,118.0438,117.9435,117.9982,6633.0
2017-03-08 14:30:00,129.49,129.6,129.47,129.57,5052.0,117.98,118.0802,117.9618,118.0529,5052.0
2017-03-08 14:40:00,129.58,129.58,129.44,129.49,14196.0,118.062,118.062,117.9344,117.98,14196.0
2017-03-08 14:50:00,129.5,129.55,129.43,129.53,16864.0,117.9891,118.0346,117.9253,118.0164,16864.0
2017-03-08 15:00:00,129.5,129.53,129.47,129.48,8698.0,117.9891,118.0164,117.9618,117.9709,8698.0
2017-03-08 15:10:00,129.46,129.51,129.45,129.49,5784.0,117.9526,117.9982,117.9435,117.98,5784.0
2017-03-08 15:20:00,129.48,129.52,129.4,129.4,12840.0,117.9709,118.0073,117.898,117.898,12840.0
2017-03-08 15:30:00,129.41,129.42,129.17,129.29,18874.0,117.9071,117.9162,117.6884,117.7978,18874.0
2017-03-08 15:40:00,129.29,129.43,129.2,129.4,21566.0,117.7978,117.9253,117.7158,117.898,21566.0
2017-03-08 15:50:00,129.39,129.4,129.26,129.35,43093.0,117.8889,117.898,117.7704,117.8524,43093.0
2017-03-09 09:30:00,129.17,129.73,129.03,129.48,15325.0,117.6884,118.1986,117.5609,117.9709,15325.0
2017-03-09 09:40:00,129.35,129.38,129.13,129.38,9651.0,117.8524,117.8798,117.652,117.8798,9651.0
2017-03-09 09:50:00,129.29,129.56,129.19,129.56,12803.0,117.7978,118.0438,117.7066,118.0438,12803.0
2017-03-09 10:00:00,129.57,129.62,129.36,129.53,5976.0,118.0529,118.0984,117.8615,118.0164,5976.0
2017-03-09 10:10:00,129.51,129.69,129.37,129.4,9219.0,117.9982,118.1622,117.8706,117.898,9219.0
2017-03-09 10:20:00,129.42,129.55,129.39,129.39,4550.0,117.9162,118.0346,117.8889,117.8889,4550.0
2017-03-09 10:30:00,129.41,129.68,129.41,129.53,10159.0,117.9071,118.1531,117.9071,118.0164,10159.0
2017-03-09 10:40:00,129.53,129.76,129.5,129.76,8547.0,118.0164,118.226,117.9891,118.226,8547.0
2017-03-09 10:50:00,129.76,129.84,129.62,129.66,10708.0,118.226,118.2989,118.0984,118.1349,10708.0
2017-03-09 11:00:00,129.61,129.64,129.39,129.6,12057.0,118.0893,118.1166,117.8889,118.0802,12057.0
2017-03-09 11:10:00,129.59,129.63,129.49,129.54,10084.0,118.0711,118.1075,117.98,118.0255,10084.0
2017-03-09 11:20:00,129.52,129.52,129.32,129.48,12777.0,118.0073,118.0073,117.8251,117.9709,12777.0
2017-03-09 11:30:00,129.48,129.57,129.44,129.53,17421.0,117.9709,118.0529,117.9344,118.0164,17421.0
2017-03-09 11:40:00,129.48,129.51,129.39,129.4,11562.0,117.9709,117.9982,117.8889,117.898,11562.0
2017-03-09 11:50:00,129.41,129.52,129.41,129.48,11236.0,117.9071,118.0073,117.9071,117.9709,11236.0
2017-03-09 12:00:00,129.5,129.54,129.49,129.53,6049.0,117.9891,118.0255,117.98,118.0164,6049.0
2017-03-09 12:10:00,129.5,129.63,129.5,129.57,12875.0,117.9891,118.1075,117.9891,118.0529,12875.0
2017-03-09 12:20:00,129.51,129.68,129.48,129.66,7685.0,117.9982,118.1531,117.9709,118.1349,7685.0
2017-03-09 12:30:00,129.66,129.68,129.65,129.68,4497.0,118.1349,118.1531,118.1258,118.1531,4497.0
2017-03-09 12:40:00,129.67,129.7,129.6,129.68,12539.0,118.144,118.1713,118.0802,118.1531,12539.0
2017-03-09 12:50:00,129.69,129.77,129.66,129.77,3138.0,118.1622,118.2351,118.1349,118.2351,3138.0
2017-03-09 13:00:00,129.77,129.78,129.68,129.77,11859.0,118.2351,118.2442,118.1531,118.2351,11859.0
2017-03-09 13:10:00,129.79,129.83,129.78,129.83,15779.0,118.2533,118.2898,118.2442,118.2898,15779.0
2017-03-09 13:20:00,129.83,129.89,129.83,129.87,11614.0,118.2898,118.3444,118.2898,118.3262,11614.0
2017-03-09 13:30:00,129.84,129.9,129.78,129.9,24944.0,118.2989,118.3535,118.2442,118.3535,24944.0
2017-03-09 13:40:00,129.9,130.15,129.88,129.94,29782.0,118.3535,118.5813,118.3353,118.39,29782.0
2017-03-09 13:50:00,129.93,129.98,129.87,129.92,11427.0,118.3809,118.4264,118.3262,118.3718,11427.0
2017-03-09 14:00:00,129.92,129.92,129.62,129.68,12045.0,118.3718,118.3718,118.0984,118.1531,12045.0
2017-03-09 14:10:00,129.63,129.71,129.48,129.59,14096.0,118.1075,118.1804,117.9709,118.0711,14096.0
2017-03-09 14:20:00,129.61,129.78,129.6,129.75,10851.0,118.0893,118.2442,118.0802,118.2169,10851.0
2017-03-09 14:30:00,129.72,129.92,129.65,129.92,12454.0,118.1895,118.3718,118.1258,118.3718,12454.0
2017-03-09 14:40:00,129.89,129.98,129.82,129.97,15542.0,118.3444,118.4264,118.2806,118.4173,15542.0
2017-03-09 14:50:00,129.96,130.0,129.84,129.98,16640.0,118.4082,118.4446,118.2989,118.4264,16640.0
2017-03-09 15:00:00,129.96,130.03,129.87,129.98,26220.0,118.4082,118.472,118.3262,118.4264,26220.0
2017-03-09 15:10:00,129.99,130.11,129.92,130.11,25990.0,118.4355,118.5449,118.3718,118.5449,25990.0
2017-03-09 15:20:00,130.13,130.13,129.89,129.94,20484.0,118.5631,118.5631,118.3444,118.39,20484.0
2017-03-09 15:30:00,129.93,130.01,129.81,129.82,54300.0,118.3809,118.4538,118.2715,118.2806,54300.0
2017-03-09 15:40:00,129.84,129.98,129.79,129.92,53439.0,118.2989,118.4264,118.2533,118.3718,53439.0
2017-03-09 15:50:00,129.91,129.92,129.76,129.8,130796.0,118.3626,118.3718,118.226,118.2624,130796.0
2017-03-10 09:30:00,130.3,130.69,130.03,130.11,87101.0,118.718,119.0733,118.472,118.5449,87101.0
2017-03-10 09:40:00,130.03,130.16,129.83,130.02,34090.0,118.472,118.5904,118.2898,118.4629,34090.0
2017-03-10 09:50:00,130.02,130.28,129.91,130.04,30658.0,118.4629,118.6998,118.3626,118.4811,30658.0
2017-03-10 10:00:00,130.11,130.24,129.7,129.7,31072.0,118.5449,118.6633,118.1713,118.1713,31072.0
2017-03-10 10:10:00,129.7,129.94,129.7,129.78,25579.0,118.1713,118.39,118.1713,118.2442,25579.0
2017-03-10 10:20:00,129.78,129.95,129.77,129.92,27127.0,118.2442,118.3991,118.2351,118.3718,27127.0
2017-03-10 10:30:00,129.9,129.91,129.53,129.53,9836.0,118.3535,118.3626,118.0164,118.0164,9836.0
2017-03-10 10:40:00,129.54,129.62,129.35,129.53,44155.0,118.0255,118.0984,117.8524,118.0164,44155.0
2017-03-10 10:50:00,129.54,129.56,129.3,129.31,25650.0,118.0255,118.0438,117.8069,117.816,25650.0
2017-03-10 11:00:00,129.34,129.55,129.29,129.54,29404.0,117.8433,118.0346,117.7978,118.0255,29404.0
2017-03-10 11:10:00,129.53,129.54,129.32,129.45,31101.0,118.0164,118.0255,117.8251,117.9435,31101.0
2017-03-10 11:20:00,129.43,129.78,129.41,129.75,62611.0,117.9253,118.2442,117.9071,118.2169,62611.0
2017-03-10 11:30:00,129.75,129.78,129.66,129.73,24448.0,118.2169,118.2442,118.1349,118.1986,24448.0
2017-03-10 11:40:00,129.71,129.82,129.69,129.82,11529.0,118.1804,118.2806,118.1622,118.2806,11529.0
2017-03-10 11:50:00,129.82,129.99,129.8,129.97,12828.0,118.2806,118.4355,118.2624,118.4173,12828.0
2017-03-10 12:00:00,129.95,129.95,129.83,129.84,11492.0,118.3991,118.3991,118.2898,118.2989,11492.0
2017-03-10 12:10:00,129.86,129.89,129.82,129.83,10971.0,118.3171,118.3444,118.2806,118.2898,10971.0
2017-03-10 12:20:00,129.83,129.98,129.83,129.95,11189.0,118.2898,118.4264,118.2898,118.3991,11189.0
2017-03-10 12:30:00,129.96,129.97,129.91,129.91,9003.0,118.4082,118.4173,118.3626,118.3626,9003.0
2017-03-10 12:40:00,129.9,129.91,129.81,129.84,16275.0,118.3535,118.3626,118.2715,118.2989,16275.0
2017-03-10 12:50:00,129.82,129.82,129.69,129.72,11802.0,118.2806,118.2806,118.1622,118.1895,11802.0
2017-03-10 13:00:00,129.75,129.76,129.41,129.46,15205.0,118.2169,118.226,117.9071,117.9526,15205.0
2017-03-10 13:10:00,129.47,129.58,129.4,129.56,17269.0,117.9618,118.062,117.898,118.0438,17269.0
2017-03-10 13:20:00,129.57,129.69,129.57,129.6,17234.0,118.0529,118.1622,118.0529,118.0802,17234.0
2017-03-10 13:30:00,129.61,129.62,129.57,129.59,15673.0,118.0893,118.0984,118.0529,118.0711,15673.0
2017-03-10 13:40:00,129.59,129.62,129.56,129.59,16283.0,118.0711,118.0984,118.0438,118.0711,16283.0
2017-03-10 13:50:00,129.59,129.68,129.59,129.61,20145.0,118.0711,118.1531,118.0711,118.0893,20145.0
2017-03-10 14:00:00,129.62,129.68,129.61,129.63,17289.0,118.0984,118.1531,118.0893,118.1075,17289.0
2017-03-10 14:10:00,129.65,129.65,129.59,129.61,18030.0,118.1258,118.1258,118.0711,118.0893,18030.0
2017-03-10 14:20:00,129.61,129.66,129.59,129.64,19944.0,118.0893,118.1349,118.0711,118.1166,19944.0
2017-03-10 14:30:00,129.63,129.66,129.57,129.66,20640.0,118.1075,118.1349,118.0529,118.1349,20640.0
2017-03-10 14:40:00,129.66,129.68,129.64,129.64,14966.0,118.1349,118.1531,118.1166,118.1166,14966.0
2017-03-10 14:50:00,129.64,129.67,129.59,129.66,28409.0,118.1166,118.144,118.0711,118.1349,28409.0
2017-03-10 15:00:00,129.67,129.95,129.67,129.94,25072.0,118.144,118.3991,118.144,118.39,25072.0
2017-03-10 15:10:00,129.94,130.14,129.89,130.14,28180.0,118.39,118.5722,118.3444,118.5722,28180.0
2017-03-10 15:20:00,130.14,130.19,130.06,130.13,42652.0,118.5722,118.6178,118.4993,118.5631,42652.0
2017-03-10 15:30:00,130.13,130.13,130.0,130.02,59615.0,118.5631,118.5631,118.4446,118.4629,59615.0
2017-03-10 15:40:00,130.03,130.06,129.97,130.02,100743.0,118.472,118.4993,118.4173,118.4629,100743.0
2017-03-10 15:50:00,130.01,130.05,129.83,130.0,125849.0,118.4538,118.4902,118.2898,118.4446,125849.0
2017-03-13 09:30:00,130.22,130.6,129.99,129.99,65113.0,118.6451,118.9913,118.4355,118.4355,65113.0
2017-03-13 09:40:00,130.14,130.18,129.98,130.08,29504.0,118.5722,118.6086,118.4264,118.5175,29504.0
2017-03-13 09:50:00,129.99,130.0,129.59,129.6,12416.0,118.4355,118.4446,118.0711,118.0802,12416.0
2017-03-13 10:00:00,129.6,129.87,129.6,129.86,16574.0,118.0802,118.3262,118.0802,118.3171,16574.0
2017-03-13 10:10:00,129.88,130.02,129.82,129.98,11634.0,118.3353,118.4629,118.2806,118.4264,11634.0
2017-03-13 10:20:00,129.99,130.16,129.95,130.09,9333.0,118.4355,118.5904,118.3991,118.5266,9333.0
2017-03-13 10:30:00,130.06,130.11,129.98,130.07,19606.0,118.4993,118.5449,118.4264,118.5084,19606.0
2017-03-13 10:40:00,130.09,130.18,130.09,130.14,16369.0,118.5266,118.6086,118.5266,118.5722,16369.0
2017-03-13 10:50:00,130.12,130.15,130.03,130.03,12738.0,118.554,118.5813,118.472,118.472,12738.0
2017-03-13 11:00:00,130.06,130.1,129.95,130.09,11837.0,118.4993,118.5358,118.3991,118.5266,11837.0
2017-03-13 11:10:00,130.05,130.11,129.94,129.95,8472.0,118.4902,118.5449,118.39,118.3991,8472.0
2017-03-13 11:20:00,129.99,130.03,129.91,129.95,11556.0,118.4355,118.472,118.3626,118.3991,11556.0
2017-03-13 11:30:00,129.94,129.97,129.83,129.89,7405.0,118.39,118.4173,118.2898,118.3444,7405.0
2017-03-13 11:40:00,129.9,130.05,129.86,130.05,6359.0,118.3535,118.4902,118.3171,118.4902,6359.0
2017-03-13 11:50:00,130.05,130.12,130.02,130.05,17124.0,118.4902,118.554,118.4629,118.4902,17124.0
2017-03-13 12:00:00,130.05,130.07,129.96,129.99,18094.0,118.4902,118.5084,118.4082,118.4355,18094.0
2017-03-13 12:10:00,129.99,130.08,129.97,130.04,17242.0,118.4355,118.5175,118.4173,118.4811,17242.0
2017-03-13 12:20:00,130.07,130.27,130.04,130.27,12617.0,118.5084,118.6906,118.4811,118.6906,12617.0
2017-03-13 12:30:00,130.25,130.29,130.14,130.16,15520.0,118.6724,118.7089,118.5722,118.5904,15520.0
2017-03-13 12:40:00,130.19,130.29,130.17,130.22,8373.0,118.6178,118.7089,118.5995,118.6451,8373.0
2017-03-13 12:50:00,130.23,130.27,130.19,130.26,7412.0,118.6542,118.6906,118.6178,118.6815,7412.0
2017-03-13 13:00:00,130.27,130.3,130.21,130.3,12912.0,118.6906,118.718,118.636,118.718,12912.0
2017-03-13 13:10:00,130.27,130.33,130.17,130.21,11782.0,118.6906,118.7453,118.5995,118.636,11782.0
2017-03-13 13:20:00,130.21,130.33,130.21,130.27,8374.0,118.636,118.7453,118.636,118.6906,8374.0
2017-03-13 13:30:00,130.28,130.38,130.21,130.34,24420.0,118.6998,118.7909,118.636,118.7544,24420.0
2017-03-13 13:40:00,130.35,130.56,130.35,130.5,19834.0,118.7635,118.9549,118.7635,118.9002,19834.0
2017-03-13 13:50:00,130.46,130.59,130.45,130.59,16041.0,118.8638,118.9822,118.8546,118.9822,16041.0
2017-03-13 14:00:00,130.55,130.78,130.55,130.7,41820.0,118.9458,119.1553,118.9458,119.0824,41820.0
2017-03-13 14:10:00,130.73,130.89,130.7,130.85,50168.0,119.1098,119.2555,119.0824,119.2191,50168.0
2017-03-13 14:20:00,130.87,131.04,130.84,131.02,43866.0,119.2373,119.3922,119.21,119.374,43866.0
2017-03-13 14:30:00,131.04,131.13,131.01,131.04,44874.0,119.3922,119.4742,119.3649,119.3922,44874.0
2017-03-13 14:40:00,131.06,131.27,131.05,131.11,39886.0,119.4104,119.6018,119.4013,119.456,39886.0
2017-03-13 14:50:00,131.12,131.25,131.11,131.19,25493.0,119.4651,119.5835,119.456,119.5289,25493.0
2017-03-13 15:00:00,131.19,131.27,131.11,131.19,38300.0,119.5289,119.6018,119.456,119.5289,38300.0
2017-03-13 15:10:00,131.18,131.3,131.12,131.16,30427.0,119.5198,119.6291,119.4651,119.5015,30427.0
2017-03-13 15:20:00,131.14,131.22,131.12,131.2,26069.0,119.4833,119.5562,119.4651,119.538,26069.0
2017-03-13 15:30:00,131.2,131.24,131.16,131.22,32897.0,119.538,119.5744,119.5015,119.5562,32897.0
2017-03-13 15:40:00,131.22,131.45,131.2,131.44,57211.0,119.5562,119.7658,119.538,119.7567,57211.0
2017-03-13 15:50:00,131.44,131.46,131.36,131.39,117499.0,119.7567,119.7749,119.6838,119.7111,117499.0
2017-03-14 09:30:00,130.82,131.35,130.48,130.95,37333.0,119.1918,119.6747,118.882,119.3102,37333.0
2017-03-14 09:40:00,131.12,131.35,130.92,131.08,17386.0,119.4651,119.6747,119.2829,119.4287,17386.0
2017-03-14 09:50:00,131.02,131.06,130.77,130.96,17893.0,119.374,119.4104,119.1462,119.3193,17893.0
2017-03-14 10:00:00,130.98,131.07,130.8,130.8,18480.0,119.3375,119.4195,119.1735,119.1735,18480.0
2017-03-14 10:10:00,130.79,131.09,130.74,131.0,13884.0,119.1644,119.4378,119.1189,119.3558,13884.0
2017-03-14 10:20:00,130.88,131.04,130.75,130.76,6300.0,119.2464,119.3922,119.128,119.1371,6300.0
2017-03-14 10:30:00,130.75,130.89,130.65,130.72,17955.0,119.128,119.2555,119.0369,119.1006,17955.0
2017-03-14 10:40:00,130.72,130.74,130.51,130.52,14123.0,119.1006,119.1189,118.9093,118.9184,14123.0
2017-03-14 10:50:00,130.53,130.85,130.53,130.85,15884.0,118.9275,119.2191,118.9275,119.2191,15884.0
2017-03-14 11:00:00,130.78,130.91,130.72,130.91,5891.0,119.1553,119.2738,119.1006,119.2738,5891.0
2017-03-14 11:10:00,130.9,130.98,130.85,130.9,8123.0,119.2647,119.3375,119.2191,119.2647,8123.0
2017-03-14 11:20:00,130.87,131.01,130.78,130.89,8646.0,119.2373,119.3649,119.1553,119.2555,8646.0
2017-03-14 11:30:00,130.88,130.98,130.84,130.84,4780.0,119.2464,119.3375,119.21,119.21,4780.0
2017-03-14 11:40:00,130.87,130.87,130.78,130.8,9905.0,119.2373,119.2373,119.1553,119.1735,9905.0
2017-03-14 11:50:00,130.82,130.93,130.82,130.83,8674.0,119.1918,119.292,119.1918,119.2009,8674.0
2017-03-14 12:00:00,130.83,130.85,130.71,130.71,7538.0,119.2009,119.2191,119.0915,119.0915,7538.0
2017-03-14 12:10:00,130.66,130.68,130.58,130.59,9031.0,119.046,119.0642,118.9731,118.9822,9031.0
2017-03-14 12:20:00,130.61,130.71,130.61,130.62,9567.0,119.0004,119.0915,119.0004,119.0095,9567.0
2017-03-14 12:30:00,130.59,130.63,130.54,130.59,7847.0,118.9822,119.0186,118.9366,118.9822,7847.0
2017-03-14 12:40:00,130.57,130.59,130.55,130.59,2885.0,118.964,118.9822,118.9458,118.9822,2885.0
2017-03-14 12:50:00,130.59,130.6,130.5,130.55,8090.0,118.9822,118.9913,118.9002,118.9458,8090.0
2017-03-14 13:00:00,130.57,130.66,130.57,130.61,11717.0,118.964,119.046,118.964,119.0004,11717.0
2017-03-14 13:10:00,130.62,130.75,130.59,130.73,13499.0,119.0095,119.128,118.9822,119.1098,13499.0
2017-03-14 13:20:00,130.71,130.82,130.67,130.79,7515.0,119.0915,119.1918,119.0551,119.1644,7515.0
2017-03-14 13:30:00,130.82,130.82,130.76,130.8,5448.0,119.1918,119.1918,119.1371,119.1735,5448.0
2017-03-14 13:40:00,130.81,130.87,130.78,130.82,7226.0,119.1826,119.2373,119.1553,119.1918,7226.0
2017-03-14 13:50:00,130.81,130.85,130.76,130.79,8235.0,119.1826,119.2191,119.1371,119.1644,8235.0
2017-03-14 14:00:00,130.79,130.86,130.79,130.85,4957.0,119.1644,119.2282,119.1644,119.2191,4957.0
2017-03-14 14:10:00,130.84,130.88,130.77,130.78,7126.0,119.21,119.2464,119.1462,119.1553,7126.0
2017-03-14 14:20:00,130.8,130.86,130.79,130.85,4901.0,119.1735,119.2282,119.1644,119.2191,4901.0
2017-03-14 14:30:00,130.85,131.0,130.85,130.94,11724.0,119.2191,119.3558,119.2191,119.3011,11724.0
2017-03-14 14:40:00,130.92,130.94,130.87,130.88,5599.0,119.2829,119.3011,119.2373,119.2464,5599.0
2017-03-14 14:50:00,130.86,130.88,130.72,130.72,16257.0,119.2282,119.2464,119.1006,119.1006,16257.0
2017-03-14 15:00:00,130.72,130.76,130.7,130.75,13584.0,119.1006,119.1371,119.0824,119.128,13584.0
2017-03-14 15:10:00,130.75,130.8,130.73,130.76,21096.0,119.128,119.1735,119.1098,119.1371,21096.0
2017-03-14 15:20:00,130.77,130.94,130.76,130.94,15602.0,119.1462,119.3011,119.1371,119.3011,15602.0
2017-03-14 15:30:00,130.94,130.97,130.86,130.9,26631.0,119.3011,119.3284,119.2282,119.2647,26631.0
2017-03-14 15:40:00,130.89,130.9,130.78,130.89,40495.0,119.2555,119.2647,119.1553,119.2555,40495.0
2017-03-14 15:50:00,130.89,130.97,130.83,130.95,124609.0,119.2555,119.3284,119.2009,119.3102,124609.0
2017-03-15 09:30:00,131.31,131.8,131.0,131.48,31903.0,119.6382,120.0847,119.3558,119.7931,31903.0
2017-03-15 09:40:00,131.59,131.86,131.53,131.57,15954.0,119.8933,120.1393,119.8387,119.8751,15954.0
2017-03-15 09:50:00,131.6,131.75,131.49,131.62,22626.0,119.9024,120.0391,119.8022,119.9207,22626.0
2017-03-15 10:00:00,131.58,131.66,131.46,131.48,16913.0,119.8842,119.9571,119.7749,119.7931,16913.0
2017-03-15 10:10:00,131.51,131.55,131.32,131.36,8591.0,119.8204,119.8569,119.6473,119.6838,8591.0
2017-03-15 10:20:00,131.34,131.43,131.21,131.26,15978.0,119.6655,119.7475,119.5471,119.5927,15978.0
2017-03-15 10:30:00,131.3,131.32,131.1,131.24,27418.0,119.6291,119.6473,119.4469,119.5744,27418.0
2017-03-15 10:40:00,131.23,131.24,131.07,131.19,15810.0,119.5653,119.5744,119.4195,119.5289,15810.0
2017-03-15 10:50:00,131.28,131.37,131.17,131.21,18617.0,119.6109,119.6929,119.5107,119.5471,18617.0
2017-03-15 11:00:00,131.21,131.34,131.06,131.32,40402.0,119.5471,119.6655,119.4104,119.6473,40402.0
2017-03-15 11:10:00,131.33,131.65,131.33,131.63,14641.0,119.6564,119.948,119.6564,119.9298,14641.0
2017-03-15 11:20:00,131.61,131.64,131.54,131.54,6193.0,119.9115,119.9389,119.8478,119.8478,6193.0
2017-03-15 11:30:00,131.54,131.64,131.54,131.56,4323.0,119.8478,119.9389,119.8478,119.866,4323.0
2017-03-15 11:40:00,131.52,131.57,131.43,131.5,7359.0,119.8295,119.8751,119.7475,119.8113,7359.0
2017-03-15 11:50:00,131.46,131.63,131.46,131.62,6800.0,119.7749,119.9298,119.7749,119.9207,6800.0
2017-03-15 12:00:00,131.59,131.66,131.56,131.63,10915.0,119.8933,119.9571,119.866,119.9298,10915.0
2017-03-15 12:10:00,131.63,131.66,131.6,131.6,4750.0,119.9298,119.9571,119.9024,119.9024,4750.0
2017-03-15 12:20:00,131.59,131.62,131.48,131.56,6911.0,119.8933,119.9207,119.7931,119.866,6911.0
2017-03-15 12:30:00,131.54,131.65,131.51,131.65,7781.0,119.8478,119.948,119.8204,119.948,7781.0
2017-03-15 12:40:00,131.65,131.7,131.54,131.66,8204.0,119.948,119.9935,119.8478,119.9571,8204.0
2017-03-15 12:50:00,131.68,131.89,131.67,131.83,7631.0,119.9753,120.1667,119.9662,120.112,7631.0
2017-03-15 13:00:00,131.85,131.89,131.76,131.82,6131.0,120.1302,120.1667,120.0482,120.1029,6131.0
2017-03-15 13:10:00,131.8,131.84,131.73,131.78,5411.0,120.0847,120.1211,120.0209,120.0664,5411.0
2017-03-15 13:20:00,131.76,131.83,131.76,131.8,9486.0,120.0482,120.112,120.0482,120.0847,9486.0
2017-03-15 13:30:00,131.78,131.84,131.72,131.8,10439.0,120.0664,120.1211,120.0118,120.0847,10439.0
2017-03-15 13:40:00,131.8,131.83,131.73,131.76,12742.0,120.0847,120.112,120.0209,120.0482,12742.0
2017-03-15 13:50:00,131.77,131.81,131.67,131.74,10314.0,120.0573,120.0938,119.9662,120.03,10314.0
2017-03-15 14:00:00,131.79,132.47,131.78,132.22,28473.0,120.0755,120.6951,120.0664,120.4673,28473.0
2017-03-15 14:10:00,132.19,132.32,132.08,132.22,12847.0,120.44,120.5584,120.3398,120.4673,12847.0
2017-03-15 14:20:00,132.2,132.28,132.11,132.23,11088.0,120.4491,120.522,120.3671,120.4764,11088.0
2017-03-15 14:30:00,132.25,132.31,132.1,132.24,14997.0,120.4947,120.5493,120.358,120.4855,14997.0
2017-03-15 14:40:00,132.23,132.59,132.21,132.52,31171.0,120.4764,120.8044,120.4582,120.7407,31171.0
2017-03-15 14:50:00,132.52,132.66,132.47,132.53,14867.0,120.7407,120.8682,120.6951,120.7498,14867.0
2017-03-15 15:00:00,132.62,132.71,132.5,132.71,24562.0,120.8318,120.9138,120.7224,120.9138,24562.0
2017-03-15 15:10:00,132.68,132.99,132.66,132.95,29032.0,120.8864,121.1689,120.8682,121.1324,29032.0
2017-03-15 15:20:00,132.94,132.99,132.84,132.9,36073.0,121.1233,121.1689,121.0322,121.0869,36073.0
2017-03-15 15:30:00,132.9,132.98,132.83,132.9,49160.0,121.0869,121.1598,121.0231,121.0869,49160.0
2017-03-15 15:40:00,132.9,132.99,132.82,132.85,61444.0,121.0869,121.1689,121.014,121.0413,61444.0
2017-03-15 15:50:00,132.86,132.98,132.78,132.84,109901.0,121.0504,121.1598,120.9775,121.0322,109901.0
2017-03-16 09:30:00,132.62,132.62,132.0,132.31,70521.0,120.8318,120.8318,120.2669,120.5493,70521.0
2017-03-16 09:40:00,132.3,132.4,131.8,131.96,61153.0,120.5402,120.6313,120.0847,120.2304,61153.0
2017-03-16 09:50:00,131.86,131.89,131.62,131.73,31023.0,120.1393,120.1667,119.9207,120.0209,31023.0
2017-03-16 10:00:00,131.73,131.8,131.47,131.5,33091.0,120.0209,120.0847,119.784,119.8113,33091.0
2017-03-16 10:10:00,131.49,131.55,131.2,131.26,41734.0,119.8022,119.8569,119.538,119.5927,41734.0
2017-03-16 10:20:00,131.28,131.33,131.17,131.3,31268.0,119.6109,119.6564,119.5107,119.6291,31268.0
2017-03-16 10:30:00,131.28,131.4,131.24,131.31,42660.0,119.6109,119.7202,119.5744,119.6382,42660.0
2017-03-16 10:40:00,131.3,131.4,131.23,131.33,27775.0,119.6291,119.7202,119.5653,119.6564,27775.0
2017-03-16 10:50:00,131.3,131.33,131.13,131.33,41495.0,119.6291,119.6564,119.4742,119.6564,41495.0
2017-03-16 11:00:00,131.33,131.35,131.0,131.11,18435.0,119.6564,119.6747,119.3558,119.456,18435.0
2017-03-16 11:10:00,131.11,131.14,130.95,131.02,89961.0,119.456,119.4833,119.3102,119.374,89961.0
2017-03-16 11:20:00,131.02,131.06,130.96,131.01,26782.0,119.374,119.4104,119.3193,119.3649,26782.0
2017-03-16 11:30:00,131.0,131.02,130.94,130.95,22590.0,119.3558,119.374,119.3011,119.3102,22590.0
2017-03-16 11:40:00,130.92,131.0,130.65,130.67,23914.0,119.2829,119.3558,119.0369,119.0551,23914.0
2017-03-16 11:50:00,130.66,130.74,130.56,130.56,5420.0,119.046,119.1189,118.9549,118.9549,5420.0
2017-03-16 12:00:00,130.56,130.62,130.51,130.61,17432.0,118.9549,119.0095,118.9093,119.0004,17432.0
2017-03-16 12:10:00,130.62,130.68,130.59,130.61,25868.0,119.0095,119.0642,118.9822,119.0004,25868.0
2017-03-16 12:20:00,130.6,130.71,130.58,130.71,5600.0,118.9913,119.0915,118.9731,119.0915,5600.0
2017-03-16 12:30:00,130.71,130.8,130.65,130.68,5000.0,119.0915,119.1735,119.0369,119.0642,5000.0
2017-03-16 12:40:00,130.68,130.8,130.68,130.73,6662.0,119.0642,119.1735,119.0642,119.1098,6662.0
2017-03-16 12:50:00,130.74,130.8,130.72,130.78,9341.0,119.1189,119.1735,119.1006,119.1553,9341.0
2017-03-16 13:00:00,130.77,130.83,130.75,130.82,7722.0,119.1462,119.2009,119.128,119.1918,7722.0
2017-03-16 13:10:00,130.79,130.83,130.71,130.79,15592.0,119.1644,119.2009,119.0915,119.1644,15592.0
2017-03-16 13:20:00,130.77,130.8,130.74,130.76,7849.0,119.1462,119.1735,119.1189,119.1371,7849.0
2017-03-16 13:30:00,130.76,130.97,130.76,130.88,17797.0,119.1371,119.3284,119.1371,119.2464,17797.0
2017-03-16 13:40:00,130.89,131.07,130.85,131.07,25617.0,119.2555,119.4195,119.2191,119.4195,25617.0
2017-03-16 13:50:00,131.07,131.13,131.05,131.07,10346.0,119.4195,119.4742,119.4013,119.4195,10346.0
2017-03-16 14:00:00,131.07,131.08,131.01,131.06,17117.0,119.4195,119.4287,119.3649,119.4104,17117.0
2017-03-16 14:10:00,131.05,131.08,130.9,131.04,39046.0,119.4013,119.4287,119.2647,119.3922,39046.0
2017-03-16 14:20:00,131.01,131.15,130.99,131.15,8104.0,119.3649,119.4924,119.3467,119.4924,8104.0
2017-03-16 14:30:00,131.13,131.16,131.08,131.12,9454.0,119.4742,119.5015,119.4287,119.4651,9454.0
2017-03-16 14:40:00,131.12,131.17,131.1,131.15,16193.0,119.4651,119.5107,119.4469,119.4924,16193.0
2017-03-16 14:50:00,131.15,131.17,131.12,131.15,20929.0,119.4924,119.5107,119.4651,119.4924,20929.0
2017-03-16 15:00:00,131.16,131.29,131.13,131.29,16994.0,119.5015,119.62,119.4742,119.62,16994.0
2017-03-16 15:10:00,131.3,131.3,131.18,131.27,22520.0,119.6291,119.6291,119.5198,119.6018,22520.0
2017-03-16 15:20:00,131.29,131.49,131.29,131.34,24891.0,119.62,119.8022,119.62,119.6655,24891.0
2017-03-16 15:30:00,131.32,131.5,131.29,131.49,28960.0,119.6473,119.8113,119.62,119.8022,28960.0
2017-03-16 15:40:00,131.48,131.48,131.38,131.42,53450.0,119.7931,119.7931,119.702,119.7384,53450.0
2017-03-16 15:50:00,131.42,131.65,131.39,131.57,201249.0,119.7384,119.948,119.7111,119.8751,201249.0
2017-03-17 09:30:00,131.56,131.65,131.0,131.0,280749.0,119.866,119.948,119.3558,119.3558,280749.0
2017-03-17 09:40:00,131.15,131.62,131.15,131.62,10119.0,119.4924,119.9207,119.4924,119.9207,10119.0
2017-03-17 09:50:00,131.59,131.77,131.43,131.43,11206.0,119.8933,120.0573,119.7475,119.7475,11206.0
2017-03-17 10:00:00,131.39,131.56,131.35,131.44,15601.0,119.7111,119.866,119.6747,119.7567,15601.0
2017-03-17 10:10:00,131.47,131.71,131.45,131.68,12614.0,119.784,120.0027,119.7658,119.9753,12614.0
2017-03-17 10:20:00,131.63,131.8,131.54,131.79,7955.0,119.9298,120.0847,119.8478,120.0755,7955.0
2017-03-17 10:30:00,131.82,131.87,131.7,131.79,8050.0,120.1029,120.1484,119.9935,120.0755,8050.0
2017-03-17 10:40:00,131.83,131.88,131.76,131.86,7902.0,120.112,120.1575,120.0482,120.1393,7902.0
2017-03-17 10:50:00,131.89,131.9,131.72,131.82,11198.0,120.1667,120.1758,120.0118,120.1029,11198.0
2017-03-17 11:00:00,131.88,132.06,131.81,132.05,44463.0,120.1575,120.3215,120.0938,120.3124,44463.0
2017-03-17 11:10:00,132.09,132.15,131.99,132.13,139548.0,120.3489,120.4035,120.2578,120.3853,139548.0
2017-03-17 11:20:00,132.16,132.44,132.01,132.41,63976.0,120.4127,120.6678,120.276,120.6404,63976.0
2017-03-17 11:30:00,132.41,132.51,132.38,132.42,23944.0,120.6404,120.7315,120.6131,120.6495,23944.0
2017-03-17 11:40:00,132.44,132.54,132.4,132.5,10749.0,120.6678,120.7589,120.6313,120.7224,10749.0
2017-03-17 11:50:00,132.49,132.85,132.47,132.85,31130.0,120.7133,121.0413,120.6951,121.0413,31130.0
2017-03-17 12:00:00,132.87,132.99,132.77,132.88,21293.0,121.0595,121.1689,120.9684,121.0687,21293.0
2017-03-17 12:10:00,132.92,132.92,132.69,132.79,14896.0,121.1051,121.1051,120.8955,120.9867,14896.0
2017-03-17 12:20:00,132.75,132.77,132.6,132.69,9732.0,120.9502,120.9684,120.8135,120.8955,9732.0
2017-03-17 12:30:00,132.73,132.85,132.64,132.82,49963.0,120.932,121.0413,120.85,121.014,49963.0
2017-03-17 12:40:00,132.8,132.85,132.7,132.72,30896.0,120.9958,121.0413,120.9047,120.9229,30896.0
2017-03-17 12:50:00,132.71,132.84,132.68,132.83,16369.0,120.9138,121.0322,120.8864,121.0231,16369.0
2017-03-17 13:00:00,132.81,133.02,132.81,132.98,28066.0,121.0049,121.1962,121.0049,121.1598,28066.0
2017-03-17 13:10:00,132.99,133.01,132.87,132.91,51653.0,121.1689,121.1871,121.0595,121.096,51653.0
2017-03-17 13:20:00,132.9,132.93,132.85,132.88,7170.0,121.0869,121.1142,121.0413,121.0687,7170.0
2017-03-17 13:30:00,132.85,132.91,132.73,132.84,6963.0,121.0413,121.096,120.932,121.0322,6963.0
2017-03-17 13:40:00,132.81,132.89,132.79,132.84,8776.0,121.0049,121.0778,120.9867,121.0322,8776.0
2017-03-17 13:50:00,132.85,132.85,132.78,132.79,6978.0,121.0413,121.0413,120.9775,120.9867,6978.0
2017-03-17 14:00:00,132.79,132.86,132.72,132.8,8861.0,120.9867,121.0504,120.9229,120.9958,8861.0
2017-03-17 14:10:00,132.8,132.92,132.8,132.87,5945.0,120.9958,121.1051,120.9958,121.0595,5945.0
2017-03-17 14:20:00,132.84,132.91,132.81,132.81,9158.0,121.0322,121.096,121.0049,121.0049,9158.0
2017-03-17 14:30:00,132.81,132.88,132.77,132.83,11305.0,121.0049,121.0687,120.9684,121.0231,11305.0
2017-03-17 14:40:00,132.83,132.92,132.77,132.8,19458.0,121.0231,121.1051,120.9684,120.9958,19458.0
2017-03-17 14:50:00,132.8,132.81,132.72,132.74,4796.0,120.9958,121.0049,120.9229,120.9411,4796.0
2017-03-17 15:00:00,132.7,132.77,132.67,132.7,12916.0,120.9047,120.9684,120.8773,120.9047,12916.0
2017-03-17 15:10:00,132.69,132.71,132.65,132.69,14440.0,120.8955,120.9138,120.8591,120.8955,14440.0
2017-03-17 15:20:00,132.67,132.74,132.64,132.74,18569.0,120.8773,120.9411,120.85,120.9411,18569.0
2017-03-17 15:30:00,132.73,132.73,132.47,132.59,19399.0,120.932,120.932,120.6951,120.8044,19399.0
2017-03-17 15:40:00,132.6,132.75,132.57,132.67,44699.0,120.8135,120.9502,120.7862,120.8773,44699.0
2017-03-17 15:50:00,132.67,132.77,132.54,132.61,118640.0,120.8773,120.9684,120.7589,120.8227,118640.0
2017-03-20 09:30:00,132.62,132.66,132.27,132.66,28619.0,120.8318,120.8682,120.5129,120.8682,28619.0
2017-03-20 09:40:00,132.68,132.85,132.63,132.71,11364.0,120.8864,121.0413,120.8409,120.9138,11364.0
2017-03-20 09:50:00,132.66,132.86,132.56,132.78,10325.0,120.8682,121.0504,120.7771,120.9775,10325.0
2017-03-20 10:00:00,132.84,132.89,132.68,132.7,8310.0,121.0322,121.0778,120.8864,120.9047,8310.0
2017-03-20 10:10:00,132.71,132.85,132.67,132.8,9766.0,120.9138,121.0413,120.8773,120.9958,9766.0
2017-03-20 10:20:00,132.83,132.91,132.77,132.85,12177.0,121.0231,121.096,120.9684,121.0413,12177.0
2017-03-20 10:30:00,132.85,132.9,132.64,132.68,15407.0,121.0413,121.0869,120.85,120.8864,15407.0
2017-03-20 10:40:00,132.67,132.7,132.52,132.61,16032.0,120.8773,120.9047,120.7407,120.8227,16032.0
2017-03-20 10:50:00,132.6,132.71,132.5,132.67,18344.0,120.8135,120.9138,120.7224,120.8773,18344.0
2017-03-20 11:00:00,132.68,132.8,132.59,132.8,10137.0,120.8864,120.9958,120.8044,120.9958,10137.0
2017-03-20 11:10:00,132.76,132.81,132.63,132.7,7124.0,120.9593,121.0049,120.8409,120.9047,7124.0
2017-03-20 11:20:00,132.73,132.81,132.71,132.8,11697.0,120.932,121.0049,120.9138,120.9958,11697.0
2017-03-20 11:30:00,132.81,132.81,132.66,132.76,6139.0,121.0049,121.0049,120.8682,120.9593,6139.0
2017-03-20 11:40:00,132.76,132.8,132.68,132.76,8867.0,120.9593,120.9958,120.8864,120.9593,8867.0
2017-03-20 11:50:00,132.75,132.8,132.69,132.79,10902.0,120.9502,120.9958,120.8955,120.9867,10902.0
2017-03-20 12:00:00,132.78,132.81,132.6,132.65,9906.0,120.9775,121.0049,120.8135,120.8591,9906.0
2017-03-20 12:10:00,132.65,132.68,132.51,132.55,4995.0,120.8591,120.8864,120.7315,120.768,4995.0
2017-03-20 12:20:00,132.58,132.61,132.43,132.58,7060.0,120.7953,120.8227,120.6587,120.7953,7060.0
2017-03-20 12:30:00,132.58,132.63,132.55,132.61,3195.0,120.7953,120.8409,120.768,120.8227,3195.0
2017-03-20 12:40:00,132.61,132.68,132.6,132.63,6926.0,120.8227,120.8864,120.8135,120.8409,6926.0
2017-03-20 12:50:00,132.64,132.68,132.57,132.67,5114.0,120.85,120.8864,120.7862,120.8773,5114.0
2017-03-20 13:00:00,132.69,132.71,132.54,132.6,7213.0,120.8955,120.9138,120.7589,120.8135,7213.0
2017-03-20 13:10:00,132.58,132.66,132.53,132.66,4800.0,120.7953,120.8682,120.7498,120.8682,4800.0
2017-03-20 13:20:00,132.63,132.64,132.55,132.59,9160.0,120.8409,120.85,120.768,120.8044,9160.0
2017-03-20 13:30:00,132.6,132.61,132.52,132.61,12518.0,120.8135,120.8227,120.7407,120.8227,12518.0
2017-03-20 13:40:00,132.5,132.6,132.34,132.53,13978.0,120.7224,120.8135,120.5767,120.7498,13978.0
2017-03-20 13:50:00,132.52,132.57,132.48,132.54,10062.0,120.7407,120.7862,120.7042,120.7589,10062.0
2017-03-20 14:00:00,132.55,132.66,132.54,132.59,5759.0,120.768,120.8682,120.7589,120.8044,5759.0
2017-03-20 14:10:00,132.58,132.65,132.55,132.58,5660.0,120.7953,120.8591,120.768,120.7953,5660.0
2017-03-20 14:20:00,132.62,132.62,132.52,132.54,6128.0,120.8318,120.8318,120.7407,120.7589,6128.0
2017-03-20 14:30:00,132.51,132.52,132.33,132.36,6285.0,120.7315,120.7407,120.5675,120.5949,6285.0
2017-03-20 14:40:00,132.34,132.38,132.19,132.19,3986.0,120.5767,120.6131,120.44,120.44,3986.0
2017-03-20 14:50:00,132.19,132.27,132.14,132.27,7564.0,120.44,120.5129,120.3944,120.5129,7564.0
2017-03-20 15:00:00,132.25,132.26,132.17,132.17,8327.0,120.4947,120.5038,120.4218,120.4218,8327.0
2017-03-20 15:10:00,132.2,132.45,132.18,132.44,14056.0,120.4491,120.6769,120.4309,120.6678,14056.0
2017-03-20 15:20:00,132.44,132.45,132.39,132.39,9154.0,120.6678,120.6769,120.6222,120.6222,9154.0
2017-03-20 15:30:00,132.43,132.6,132.43,132.51,15553.0,120.6587,120.8135,120.6587,120.7315,15553.0
2017-03-20 15:40:00,132.53,132.57,132.45,132.52,20624.0,120.7498,120.7862,120.6769,120.7407,20624.0
2017-03-20 15:50:00,132.52,132.63,132.48,132.58,57163.0,120.7407,120.8409,120.7042,120.7953,57163.0
2017-03-21 09:30:00,132.79,133.44,132.76,133.4,20843.0,120.9867,121.5789,120.9593,121.5424,20843.0
2017-03-21 09:40:00,133.37,133.59,133.17,133.5,19690.0,121.5151,121.7155,121.3329,121.6335,19690.0
2017-03-21 09:50:00,133.52,133.52,133.26,133.29,16228.0,121.6518,121.6518,121.4149,121.4422,16228.0
2017-03-21 10:00:00,133.22,133.28,133.15,133.21,7816.0,121.3784,121.4331,121.3147,121.3693,7816.0
2017-03-21 10:10:00,133.22,133.22,132.7,132.7,7663.0,121.3784,121.3784,120.9047,120.9047,7663.0
2017-03-21 10:20:00,132.66,132.71,132.36,132.45,8355.0,120.8682,120.9138,120.5949,120.6769,8355.0
2017-03-21 10:30:00,132.36,132.54,132.3,132.47,8301.0,120.5949,120.7589,120.5402,120.6951,8301.0
2017-03-21 10:40:00,132.5,132.53,132.35,132.47,10605.0,120.7224,120.7498,120.5858,120.6951,10605.0
2017-03-21 10:50:00,132.47,132.53,132.11,132.21,9837.0,120.6951,120.7498,120.3671,120.4582,9837.0
2017-03-21 11:00:00,132.22,132.27,132.02,132.19,19035.0,120.4673,120.5129,120.2851,120.44,19035.0
2017-03-21 11:10:00,132.22,132.32,132.05,132.14,7250.0,120.4673,120.5584,120.3124,120.3944,7250.0
2017-03-21 11:20:00,132.13,132.28,132.06,132.14,10311.0,120.3853,120.522,120.3215,120.3944,10311.0
2017-03-21 11:30:00,132.12,132.12,131.41,131.81,17953.0,120.3762,120.3762,119.7293,120.0938,17953.0
2017-03-21 11:40:00,131.88,132.07,131.79,132.0,20276.0,120.1575,120.3307,120.0755,120.2669,20276.0
2017-03-21 11:50:00,131.97,132.27,131.89,132.27,8897.0,120.2395,120.5129,120.1667,120.5129,8897.0
2017-03-21 12:00:00,132.2,132.5,132.05,132.39,17808.0,120.4491,120.7224,120.3124,120.6222,17808.0
2017-03-21 12:10:00,132.4,132.4,132.25,132.33,20344.0,120.6313,120.6313,120.4947,120.5675,20344.0
2017-03-21 12:20:00,132.29,132.47,132.22,132.46,23675.0,120.5311,120.6951,120.4673,120.686,23675.0
2017-03-21 12:30:00,132.38,132.5,132.33,132.39,7055.0,120.6131,120.7224,120.5675,120.6222,7055.0
2017-03-21 12:40:00,132.39,132.42,132.04,132.07,7698.0,120.6222,120.6495,120.3033,120.3307,7698.0
2017-03-21 12:50:00,132.12,132.24,131.99,132.18,4194.0,120.3762,120.4855,120.2578,120.4309,4194.0
2017-03-21 13:00:00,132.24,132.29,132.14,132.19,7337.0,120.4855,120.5311,120.3944,120.44,7337.0
2017-03-21 13:10:00,132.18,132.29,132.14,132.21,4927.0,120.4309,120.5311,120.3944,120.4582,4927.0
2017-03-21 13:20:00,132.2,132.52,132.16,132.52,14837.0,120.4491,120.7407,120.4127,120.7407,14837.0
2017-03-21 13:30:00,132.52,132.7,132.45,132.55,8236.0,120.7407,120.9047,120.6769,120.768,8236.0
2017-03-21 13:40:00,132.56,132.65,132.44,132.53,8833.0,120.7771,120.8591,120.6678,120.7498,8833.0
2017-03-21 13:50:00,132.51,132.53,132.33,132.36,14685.0,120.7315,120.7498,120.5675,120.5949,14685.0
2017-03-21 14:00:00,132.38,132.51,132.32,132.51,18125.0,120.6131,120.7315,120.5584,120.7315,18125.0
2017-03-21 14:10:00,132.52,132.59,132.36,132.59,8791.0,120.7407,120.8044,120.5949,120.8044,8791.0
2017-03-21 14:20:00,132.56,132.56,132.44,132.53,6323.0,120.7771,120.7771,120.6678,120.7498,6323.0
2017-03-21 14:30:00,132.55,132.78,132.52,132.73,8668.0,120.768,120.9775,120.7407,120.932,8668.0
2017-03-21 14:40:00,132.7,132.73,132.44,132.49,8614.0,120.9047,120.932,120.6678,120.7133,8614.0
2017-03-21 14:50:00,132.52,132.75,132.46,132.69,11790.0,120.7407,120.9502,120.686,120.8955,11790.0
2017-03-21 15:00:00,132.71,132.72,132.58,132.64,10853.0,120.9138,120.9229,120.7953,120.85,10853.0
2017-03-21 15:10:00,132.67,132.75,132.58,132.74,10839.0,120.8773,120.9502,120.7953,120.9411,10839.0
2017-03-21 15:20:00,132.67,132.76,132.62,132.7,8299.0,120.8773,120.9593,120.8318,120.9047,8299.0
2017-03-21 15:30:00,132.68,132.7,132.5,132.52,24209.0,120.8864,120.9047,120.7224,120.7407,24209.0
2017-03-21 15:40:00,132.54,132.55,132.12,132.38,49839.0,120.7589,120.768,120.3762,120.6131,49839.0
2017-03-21 15:50:00,132.38,132.42,132.26,132.36,56309.0,120.6131,120.6495,120.5038,120.5949,56309.0
2017-03-22 09:30:00,132.71,132.71,132.15,132.2,25543.0,120.9138,120.9138,120.4035,120.4491,25543.0
2017-03-22 09:40:00,132.24,132.4,132.13,132.13,12147.0,120.4855,120.6313,120.3853,120.3853,12147.0
2017-03-22 09:50:00,132.1,132.24,132.06,132.13,7897.0,120.358,120.4855,120.3215,120.3853,7897.0
2017-03-22 10:00:00,132.17,132.22,132.0,132.04,5643.0,120.4218,120.4673,120.2669,120.3033,5643.0
2017-03-22 10:10:00,132.0,132.06,131.61,131.74,41511.0,120.2669,120.3215,119.9115,120.03,41511.0
2017-03-22 10:20:00,131.77,132.26,131.76,132.26,5876.0,120.0573,120.5038,120.0482,120.5038,5876.0
2017-03-22 10:30:00,132.27,132.53,132.18,132.52,10249.0,120.5129,120.7498,120.4309,120.7407,10249.0
2017-03-22 10:40:00,132.56,132.61,132.43,132.56,11781.0,120.7771,120.8227,120.6587,120.7771,11781.0
2017-03-22 10:50:00,132.5,132.67,132.38,132.66,11467.0,120.7224,120.8773,120.6131,120.8682,11467.0
2017-03-22 11:00:00,132.66,132.7,132.54,132.62,8415.0,120.8682,120.9047,120.7589,120.8318,8415.0
2017-03-22 11:10:00,132.65,133.11,132.62,132.91,9323.0,120.8591,121.2782,120.8318,121.096,9323.0
2017-03-22 11:20:00,132.97,133.24,132.87,133.08,13839.0,121.1507,121.3967,121.0595,121.2509,13839.0
2017-03-22 11:30:00,133.08,133.12,132.95,133.01,6693.0,121.2509,121.2873,121.1324,121.1871,6693.0
2017-03-22 11:40:00,133.11,133.15,133.01,133.01,7920.0,121.2782,121.3147,121.1871,121.1871,7920.0
2017-03-22 11:50:00,133.01,133.04,132.84,132.88,6994.0,121.1871,121.2144,121.0322,121.0687,6994.0
2017-03-22 12:00:00,132.86,133.05,132.8,133.04,10871.0,121.0504,121.2235,120.9958,121.2144,10871.0
2017-03-22 12:10:00,132.99,133.05,132.85,132.9,9100.0,121.1689,121.2235,121.0413,121.0869,9100.0
2017-03-22 12:20:00,132.93,132.96,132.86,132.92,8653.0,121.1142,121.1415,121.0504,121.1051,8653.0
2017-03-22 12:30:00,132.87,132.95,132.84,132.85,6370.0,121.0595,121.1324,121.0322,121.0413,6370.0
2017-03-22 12:40:00,132.89,132.89,132.75,132.75,8438.0,121.0778,121.0778,120.9502,120.9502,8438.0
2017-03-22 12:50:00,132.78,132.78,132.66,132.75,6376.0,120.9775,120.9775,120.8682,120.9502,6376.0
2017-03-22 13:00:00,132.77,132.77,132.44,132.53,16996.0,120.9684,120.9684,120.6678,120.7498,16996.0
2017-03-22 13:10:00,132.51,132.69,132.44,132.65,22454.0,120.7315,120.8955,120.6678,120.8591,22454.0
2017-03-22 13:20:00,132.63,132.7,132.49,132.55,21515.0,120.8409,120.9047,120.7133,120.768,21515.0
2017-03-22 13:30:00,132.56,132.65,132.52,132.65,10315.0,120.7771,120.8591,120.7407,120.8591,10315.0
2017-03-22 13:40:00,132.62,132.62,132.46,132.55,9268.0,120.8318,120.8318,120.686,120.768,9268.0
2017-03-22 13:50:00,132.57,132.57,132.33,132.34,5836.0,120.7862,120.7862,120.5675,120.5767,5836.0
2017-03-22 14:00:00,132.34,132.48,132.31,132.38,8139.0,120.5767,120.7042,120.5493,120.6131,8139.0
2017-03-22 14:10:00,132.42,132.49,132.31,132.34,19034.0,120.6495,120.7133,120.5493,120.5767,19034.0
2017-03-22 14:20:00,132.33,132.43,132.31,132.36,6034.0,120.5675,120.6587,120.5493,120.5949,6034.0
2017-03-22 14:30:00,132.37,132.42,132.31,132.4,13214.0,120.604,120.6495,120.5493,120.6313,13214.0
2017-03-22 14:40:00,132.42,132.45,132.31,132.37,13520.0,120.6495,120.6769,120.5493,120.604,13520.0
2017-03-22 14:50:00,132.35,132.42,132.28,132.38,10167.0,120.5858,120.6495,120.522,120.6131,10167.0
2017-03-22 15:00:00,132.39,132.4,132.29,132.35,13537.0,120.6222,120.6313,120.5311,120.5858,13537.0
2017-03-22 15:10:00,132.36,132.47,132.31,132.47,18008.0,120.5949,120.6951,120.5493,120.6951,18008.0
2017-03-22 15:20:00,132.47,132.56,132.47,132.5,14103.0,120.6951,120.7771,120.6951,120.7224,14103.0
2017-03-22 15:30:00,132.51,132.54,132.41,132.48,17031.0,120.7315,120.7589,120.6404,120.7042,17031.0
2017-03-22 15:40:00,132.46,132.56,132.39,132.49,32686.0,120.686,120.7771,120.6222,120.7133,32686.0
2017-03-22 15:50:00,132.5,132.6,132.43,132.45,70307.0,120.7224,120.8135,120.6587,120.6769,70307.0
2017-03-23 09:30:00,132.38,132.62,131.53,132.26,24716.0,120.6131,120.8318,119.8387,120.5038,24716.0
2017-03-23 09:40:00,132.29,132.5,132.01,132.18,9520.0,120.5311,120.7224,120.276,120.4309,9520.0
2017-03-23 09:50:00,132.0,132.27,131.93,131.95,11782.0,120.2669,120.5129,120.2031,120.2213,11782.0
2017-03-23 10:00:00,131.97,132.19,131.9,132.11,9753.0,120.2395,120.44,120.1758,120.3671,9753.0
2017-03-23 10:10:00,132.12,132.12,131.61,131.61,15954.0,120.3762,120.3762,119.9115,119.9115,15954.0
2017-03-23 10:20:00,131.67,131.73,131.6,131.71,15973.0,119.9662,120.0209,119.9024,120.0027,15973.0
2017-03-23 10:30:00,131.74,131.96,131.74,131.87,17534.0,120.03,120.2304,120.03,120.1484,17534.0
2017-03-23 10:40:00,131.87,132.01,131.82,131.95,41055.0,120.1484,120.276,120.1029,120.2213,41055.0
2017-03-23 10:50:00,131.93,132.02,131.87,131.97,66970.0,120.2031,120.2851,120.1484,120.2395,66970.0
2017-03-23 11:00:00,131.97,132.12,131.92,132.01,78967.0,120.2395,120.3762,120.194,120.276,78967.0
2017-03-23 11:10:00,132.01,132.08,131.93,131.97,97226.0,120.276,120.3398,120.2031,120.2395,97226.0
2017-03-23 11:20:00,132.03,132.39,132.03,132.38,22034.0,120.2942,120.6222,120.2942,120.6131,22034.0
2017-03-23 11:30:00,132.4,132.5,132.4,132.5,9248.0,120.6313,120.7224,120.6313,120.7224,9248.0
2017-03-23 11:40:00,132.55,132.7,132.55,132.66,6729.0,120.768,120.9047,120.768,120.8682,6729.0
2017-03-23 11:50:00,132.67,132.68,132.52,132.65,12656.0,120.8773,120.8864,120.7407,120.8591,12656.0
2017-03-23 12:00:00,132.7,132.77,132.56,132.59,5376.0,120.9047,120.9684,120.7771,120.8044,5376.0
2017-03-23 12:10:00,132.63,132.71,132.57,132.58,4684.0,120.8409,120.9138,120.7862,120.7953,4684.0
2017-03-23 12:20:00,132.61,132.71,132.59,132.64,14156.0,120.8227,120.9138,120.8044,120.85,14156.0
2017-03-23 12:30:00,132.64,132.68,132.56,132.64,5810.0,120.85,120.8864,120.7771,120.85,5810.0
2017-03-23 12:40:00,132.6,132.64,132.48,132.5,6732.0,120.8135,120.85,120.7042,120.7224,6732.0
2017-03-23 12:50:00,132.5,132.57,132.4,132.47,6456.0,120.7224,120.7862,120.6313,120.6951,6456.0
2017-03-23 13:00:00,132.47,132.51,132.03,132.03,13282.0,120.6951,120.7315,120.2942,120.2942,13282.0
2017-03-23 13:10:00,132.02,132.14,131.82,131.86,18054.0,120.2851,120.3944,120.1029,120.1393,18054.0
2017-03-23 13:20:00,131.94,131.97,131.66,131.67,9874.0,120.2122,120.2395,119.9571,119.9662,9874.0
2017-03-23 13:30:00,131.68,131.95,131.68,131.85,16129.0,119.9753,120.2213,119.9753,120.1302,16129.0
2017-03-23 13:40:00,131.85,132.1,131.82,132.09,18263.0,120.1302,120.358,120.1029,120.3489,18263.0
2017-03-23 13:50:00,132.05,132.21,132.03,132.15,9722.0,120.3124,120.4582,120.2942,120.4035,9722.0
2017-03-23 14:00:00,132.13,132.26,132.06,132.22,9429.0,120.3853,120.5038,120.3215,120.4673,9429.0
2017-03-23 14:10:00,132.24,132.47,132.17,132.47,9769.0,120.4855,120.6951,120.4218,120.6951,9769.0
2017-03-23 14:20:00,132.45,132.45,132.31,132.34,7744.0,120.6769,120.6769,120.5493,120.5767,7744.0
2017-03-23 14:30:00,132.32,132.34,132.18,132.21,9851.0,120.5584,120.5767,120.4309,120.4582,9851.0
2017-03-23 14:40:00,132.22,132.36,132.21,132.24,9278.0,120.4673,120.5949,120.4582,120.4855,9278.0
2017-03-23 14:50:00,132.25,132.35,132.18,132.18,7236.0,120.4947,120.5858,120.4309,120.4309,7236.0
2017-03-23 15:00:00,132.21,132.21,132.0,132.07,5926.0,120.4582,120.4582,120.2669,120.3307,5926.0
2017-03-23 15:10:00,132.08,132.14,131.72,131.78,20671.0,120.3398,120.3944,120.0118,120.0664,20671.0
2017-03-23 15:20:00,131.78,131.85,131.58,131.6,76174.0,120.0664,120.1302,119.8842,119.9024,76174.0
2017-03-23 15:30:00,131.62,131.65,131.37,131.49,50386.0,119.9207,119.948,119.6929,119.8022,50386.0
2017-03-23 15:40:00,131.5,131.71,131.28,131.71,72060.0,119.8113,120.0027,119.6109,120.0027,72060.0
2017-03-23 15:50:00,131.69,131.7,131.5,131.59,71201.0,119.9844,119.9935,119.8113,119.8933,71201.0
2017-03-24 09:30:00,131.83,132.19,131.54,132.18,17843.0,120.112,120.44,119.8478,120.4309,17843.0
2017-03-24 09:40:00,132.16,132.5,132.04,132.5,6003.0,120.4127,120.7224,120.3033,120.7224,6003.0
2017-03-24 09:50:00,132.47,132.5,132.27,132.4,6183.0,120.6951,120.7224,120.5129,120.6313,6183.0
2017-03-24 10:00:00,132.39,132.74,132.31,132.69,25934.0,120.6222,120.9411,120.5493,120.8955,25934.0
2017-03-24 10:10:00,132.71,132.88,132.71,132.8,15596.0,120.9138,121.0687,120.9138,120.9958,15596.0
2017-03-24 10:20:00,132.78,132.9,132.72,132.87,15331.0,120.9775,121.0869,120.9229,121.0595,15331.0
2017-03-24 10:30:00,132.85,133.02,132.73,132.98,23726.0,121.0413,121.1962,120.932,121.1598,23726.0
2017-03-24 10:40:00,132.98,133.16,132.87,133.03,36865.0,121.1598,121.3238,121.0595,121.2053,36865.0
2017-03-24 10:50:00,133.02,133.09,132.92,132.94,17262.0,121.1962,121.26,121.1051,121.1233,17262.0
2017-03-24 11:00:00,132.93,133.06,132.83,132.83,17818.0,121.1142,121.2327,121.0231,121.0231,17818.0
2017-03-24 11:10:00,132.84,132.88,132.72,132.84,16145.0,121.0322,121.0687,120.9229,121.0322,16145.0
2017-03-24 11:20:00,132.85,132.86,132.6,132.61,16499.0,121.0413,121.0504,120.8135,120.8227,16499.0
2017-03-24 11:30:00,132.65,132.69,132.52,132.67,14302.0,120.8591,120.8955,120.7407,120.8773,14302.0
2017-03-24 11:40:00,132.66,132.9,132.66,132.9,9012.0,120.8682,121.0869,120.8682,121.0869,9012.0
2017-03-24 11:50:00,132.9,133.09,132.85,133.0,10549.0,121.0869,121.26,121.0413,121.178,10549.0
2017-03-24 12:00:00,132.98,133.16,132.94,133.08,12246.0,121.1598,121.3238,121.1233,121.2509,12246.0
2017-03-24 12:10:00,133.12,133.12,132.84,132.93,14430.0,121.2873,121.2873,121.0322,121.1142,14430.0
2017-03-24 12:20:00,132.88,133.06,132.82,132.94,12369.0,121.0687,121.2327,121.014,121.1233,12369.0
2017-03-24 12:30:00,133.03,133.05,132.88,133.03,5356.0,121.2053,121.2235,121.0687,121.2053,5356.0
2017-03-24 12:40:00,132.98,133.02,132.87,132.87,7416.0,121.1598,121.1962,121.0595,121.0595,7416.0
2017-03-24 12:50:00,132.88,132.93,132.61,132.67,11645.0,121.0687,121.1142,120.8227,120.8773,11645.0
2017-03-24 13:00:00,132.67,132.88,132.64,132.64,11845.0,120.8773,121.0687,120.85,120.85,11845.0
2017-03-24 13:10:00,132.62,132.67,132.49,132.62,10040.0,120.8318,120.8773,120.7133,120.8318,10040.0
2017-03-24 13:20:00,132.67,132.82,132.59,132.81,7644.0,120.8773,121.014,120.8044,121.0049,7644.0
2017-03-24 13:30:00,132.82,132.82,132.7,132.75,9240.0,121.014,121.014,120.9047,120.9502,9240.0
2017-03-24 13:40:00,132.73,132.88,132.7,132.84,10969.0,120.932,121.0687,120.9047,121.0322,10969.0
2017-03-24 13:50:00,132.81,132.84,132.55,132.58,13115.0,121.0049,121.0322,120.768,120.7953,13115.0
2017-03-24 14:00:00,132.62,132.87,132.62,132.84,13481.0,120.8318,121.0595,120.8318,121.0322,13481.0
2017-03-24 14:10:00,132.82,132.97,132.81,132.91,17013.0,121.014,121.1507,121.0049,121.096,17013.0
2017-03-24 14:20:00,132.94,132.95,132.86,132.87,16397.0,121.1233,121.1324,121.0504,121.0595,16397.0
2017-03-24 14:30:00,132.89,132.93,132.69,132.69,11212.0,121.0778,121.1142,120.8955,120.8955,11212.0
2017-03-24 14:40:00,132.68,132.75,132.61,132.67,8880.0,120.8864,120.9502,120.8227,120.8773,8880.0
2017-03-24 14:50:00,132.67,132.67,132.38,132.48,9407.0,120.8773,120.8773,120.6131,120.7042,9407.0
2017-03-24 15:00:00,132.51,132.55,132.3,132.42,23182.0,120.7315,120.768,120.5402,120.6495,23182.0
2017-03-24 15:10:00,132.45,132.46,132.24,132.24,19728.0,120.6769,120.686,120.4855,120.4855,19728.0
2017-03-24 15:20:00,132.25,132.58,132.25,132.55,19100.0,120.4947,120.7953,120.4947,120.768,19100.0
2017-03-24 15:30:00,132.53,132.87,132.32,132.87,36224.0,120.7498,121.0595,120.5584,121.0595,36224.0
2017-03-24 15:40:00,132.88,132.98,132.52,132.6,40891.0,121.0687,121.1598,120.7407,120.8135,40891.0
2017-03-24 15:50:00,132.59,132.84,132.45,132.52,117642.0,120.8044,121.0322,120.6769,120.7407,117642.0
2017-03-27 09:30:00,132.0,132.25,131.73,132.04,25894.0,120.2669,120.4947,120.0209,120.3033,25894.0
2017-03-27 09:40:00,131.97,132.08,131.86,131.88,6522.0,120.2395,120.3398,120.1393,120.1575,6522.0
2017-03-27 09:50:00,131.91,132.25,131.91,132.17,12559.0,120.1849,120.4947,120.1849,120.4218,12559.0
2017-03-27 10:00:00,132.24,132.34,132.12,132.23,19111.0,120.4855,120.5767,120.3762,120.4764,19111.0
2017-03-27 10:10:00,132.24,132.37,132.04,132.04,11978.0,120.4855,120.604,120.3033,120.3033,11978.0
2017-03-27 10:20:00,132.06,132.13,132.05,132.05,7228.0,120.3215,120.3853,120.3124,120.3124,7228.0
2017-03-27 10:30:00,132.0,132.25,132.0,132.23,7766.0,120.2669,120.4947,120.2669,120.4764,7766.0
2017-03-27 10:40:00,132.2,132.21,132.1,132.14,17843.0,120.4491,120.4582,120.358,120.3944,17843.0
2017-03-27 10:50:00,132.14,132.15,132.05,132.08,9687.0,120.3944,120.4035,120.3124,120.3398,9687.0
2017-03-27 11:00:00,132.07,132.2,132.02,132.08,13084.0,120.3307,120.4491,120.2851,120.3398,13084.0
2017-03-27 11:10:00,132.1,132.22,132.07,132.16,14621.0,120.358,120.4673,120.3307,120.4127,14621.0
2017-03-27 11:20:00,132.16,132.17,131.97,132.07,12441.0,120.4127,120.4218,120.2395,120.3307,12441.0
2017-03-27 11:30:00,132.11,132.26,132.08,132.11,6364.0,120.3671,120.5038,120.3398,120.3671,6364.0
2017-03-27 11:40:00,132.08,132.15,132.08,132.14,5741.0,120.3398,120.4035,120.3398,120.3944,5741.0
2017-03-27 11:50:00,132.13,132.22,132.09,132.22,12807.0,120.3853,120.4673,120.3489,120.4673,12807.0
2017-03-27 12:00:00,132.2,132.42,132.2,132.42,5738.0,120.4491,120.6495,120.4491,120.6495,5738.0
2017-03-27 12:10:00,132.43,132.45,132.36,132.37,5030.0,120.6587,120.6769,120.5949,120.604,5030.0
2017-03-27 12:20:00,132.34,132.37,132.24,132.26,3540.0,120.5767,120.604,120.4855,120.5038,3540.0
2017-03-27 12:30:00,132.24,132.38,132.22,132.37,10822.0,120.4855,120.6131,120.4673,120.604,10822.0
2017-03-27 12:40:00,132.35,132.41,132.34,132.37,6964.0,120.5858,120.6404,120.5767,120.604,6964.0
2017-03-27 12:50:00,132.41,132.56,132.41,132.46,5919.0,120.6404,120.7771,120.6404,120.686,5919.0
2017-03-27 13:00:00,132.46,132.59,132.41,132.51,5919.0,120.686,120.8044,120.6404,120.7315,5919.0
2017-03-27 13:10:00,132.5,132.5,132.38,132.39,4923.0,120.7224,120.7224,120.6131,120.6222,4923.0
2017-03-27 13:20:00,132.42,132.47,132.39,132.41,5800.0,120.6495,120.6951,120.6222,120.6404,5800.0
2017-03-27 13:30:00,132.41,132.42,132.32,132.34,11728.0,120.6404,120.6495,120.5584,120.5767,11728.0
2017-03-27 13:40:00,132.33,132.41,132.23,132.26,5542.0,120.5675,120.6404,120.4764,120.5038,5542.0
2017-03-27 13:50:00,132.25,132.39,132.23,132.38,4231.0,120.4947,120.6222,120.4764,120.6131,4231.0
2017-03-27 14:00:00,132.33,132.44,132.31,132.41,6931.0,120.5675,120.6678,120.5493,120.6404,6931.0
2017-03-27 14:10:00,132.44,132.44,132.23,132.23,5938.0,120.6678,120.6678,120.4764,120.4764,5938.0
2017-03-27 14:20:00,132.28,132.35,132.19,132.3,9984.0,120.522,120.5858,120.44,120.5402,9984.0
2017-03-27 14:30:00,132.27,132.37,132.27,132.3,4267.0,120.5129,120.604,120.5129,120.5402,4267.0
2017-03-27 14:40:00,132.26,132.53,132.26,132.48,5155.0,120.5038,120.7498,120.5038,120.7042,5155.0
2017-03-27 14:50:00,132.46,132.5,132.38,132.49,8158.0,120.686,120.7224,120.6131,120.7133,8158.0
2017-03-27 15:00:00,132.5,132.59,132.46,132.53,9485.0,120.7224,120.8044,120.686,120.7498,9485.0
2017-03-27 15:10:00,132.5,132.62,132.48,132.58,9032.0,120.7224,120.8318,120.7042,120.7953,9032.0
2017-03-27 15:20:00,132.55,132.56,132.46,132.46,8683.0,120.768,120.7771,120.686,120.686,8683.0
2017-03-27 15:30:00,132.48,132.49,132.37,132.43,29224.0,120.7042,120.7133,120.604,120.6587,29224.0
2017-03-27 15:40:00,132.43,132.43,132.31,132.38,23291.0,120.6587,120.6587,120.5493,120.6131,23291.0
2017-03-27 15:50:00,132.39,132.5,132.34,132.46,54684.0,120.6222,120.7224,120.5767,120.686,54684.0
2017-03-28 09:30:00,132.22,132.51,131.85,131.85,16945.0,120.4673,120.7315,120.1302,120.1302,16945.0
2017-03-28 09:40:00,131.85,132.09,131.71,131.76,9856.0,120.1302,120.3489,120.0027,120.0482,9856.0
2017-03-28 09:50:00,131.83,132.08,131.44,131.92,14871.0,120.112,120.3398,119.7567,120.194,14871.0
2017-03-28 10:00:00,131.81,132.1,131.81,132.1,5850.0,120.0938,120.358,120.0938,120.358,5850.0
2017-03-28 10:10:00,132.06,132.11,131.88,131.92,30275.0,120.3215,120.3671,120.1575,120.194,30275.0
2017-03-28 10:20:00,131.92,131.92,131.64,131.71,5603.0,120.194,120.194,119.9389,120.0027,5603.0
2017-03-28 10:30:00,131.74,131.82,131.66,131.68,7594.0,120.03,120.1029,119.9571,119.9753,7594.0
2017-03-28 10:40:00,131.69,132.0,131.68,131.96,5002.0,119.9844,120.2669,119.9753,120.2304,5002.0
2017-03-28 10:50:00,131.96,131.97,131.87,131.97,7256.0,120.2304,120.2395,120.1484,120.2395,7256.0
2017-03-28 11:00:00,131.98,132.15,131.97,132.13,8806.0,120.2487,120.4035,120.2395,120.3853,8806.0
2017-03-28 11:10:00,132.16,132.28,131.99,132.03,15561.0,120.4127,120.522,120.2578,120.2942,15561.0
2017-03-28 11:20:00,132.03,132.12,132.0,132.12,11156.0,120.2942,120.3762,120.2669,120.3762,11156.0
2017-03-28 11:30:00,132.07,132.18,132.07,132.09,7890.0,120.3307,120.4309,120.3307,120.3489,7890.0
2017-03-28 11:40:00,132.12,132.37,132.12,132.37,7501.0,120.3762,120.604,120.3762,120.604,7501.0
2017-03-28 11:50:00,132.36,132.51,132.36,132.48,7541.0,120.5949,120.7315,120.5949,120.7042,7541.0
2017-03-28 12:00:00,132.43,132.55,132.42,132.42,8690.0,120.6587,120.768,120.6495,120.6495,8690.0
2017-03-28 12:10:00,132.45,132.45,132.21,132.23,6466.0,120.6769,120.6769,120.4582,120.4764,6466.0
2017-03-28 12:20:00,132.18,132.2,132.09,132.14,4857.0,120.4309,120.4491,120.3489,120.3944,4857.0
2017-03-28 12:30:00,132.13,132.14,132.08,132.12,4737.0,120.3853,120.3944,120.3398,120.3762,4737.0
2017-03-28 12:40:00,132.11,132.16,132.06,132.1,3617.0,120.3671,120.4127,120.3215,120.358,3617.0
2017-03-28 12:50:00,132.12,132.21,132.11,132.21,3071.0,120.3762,120.4582,120.3671,120.4582,3071.0
2017-03-28 13:00:00,132.19,132.27,132.18,132.24,6149.0,120.44,120.5129,120.4309,120.4855,6149.0
2017-03-28 13:10:00,132.29,132.46,132.29,132.43,5856.0,120.5311,120.686,120.5311,120.6587,5856.0
2017-03-28 13:20:00,132.41,132.47,132.39,132.41,5139.0,120.6404,120.6951,120.6222,120.6404,5139.0
2017-03-28 13:30:00,132.42,132.42,132.23,132.24,5287.0,120.6495,120.6495,120.4764,120.4855,5287.0
2017-03-28 13:40:00,132.27,132.41,132.27,132.41,5496.0,120.5129,120.6404,120.5129,120.6404,5496.0
2017-03-28 13:50:00,132.43,132.61,132.42,132.57,5577.0,120.6587,120.8227,120.6495,120.7862,5577.0
2017-03-28 14:00:00,132.56,132.59,132.45,132.53,6425.0,120.7771,120.8044,120.6769,120.7498,6425.0
2017-03-28 14:10:00,132.54,132.72,132.54,132.72,11199.0,120.7589,120.9229,120.7589,120.9229,11199.0
2017-03-28 14:20:00,132.69,132.79,132.67,132.74,9035.0,120.8955,120.9867,120.8773,120.9411,9035.0
2017-03-28 14:30:00,132.72,132.74,132.61,132.71,10881.0,120.9229,120.9411,120.8227,120.9138,10881.0
2017-03-28 14:40:00,132.73,132.84,132.66,132.78,9375.0,120.932,121.0322,120.8682,120.9775,9375.0
2017-03-28 14:50:00,132.79,132.79,132.64,132.66,7268.0,120.9867,120.9867,120.85,120.8682,7268.0
2017-03-28 15:00:00,132.61,132.79,132.61,132.69,42713.0,120.8227,120.9867,120.8227,120.8955,42713.0
2017-03-28 15:10:00,132.68,132.82,132.65,132.66,11227.0,120.8864,121.014,120.8591,120.8682,11227.0
2017-03-28 15:20:00,132.67,132.77,132.62,132.77,15626.0,120.8773,120.9684,120.8318,120.9684,15626.0
2017-03-28 15:30:00,132.75,132.83,132.69,132.78,24226.0,120.9502,121.0231,120.8955,120.9775,24226.0
2017-03-28 15:40:00,132.76,132.84,132.69,132.73,44007.0,120.9593,121.0322,120.8955,120.932,44007.0
2017-03-28 15:50:00,132.74,132.89,132.69,132.72,46733.0,120.9411,121.0778,120.8955,120.9229,46733.0
2017-03-29 09:30:00,131.92,131.92,131.14,131.35,28151.0,120.5813,120.5813,119.8683,120.0603,28151.0
2017-03-29 09:40:00,131.35,131.6,131.33,131.55,11638.0,120.0603,120.2888,120.042,120.2431,11638.0
2017-03-29 09:50:00,131.54,131.94,131.46,131.94,26667.0,120.2339,120.5995,120.1608,120.5995,26667.0
2017-03-29 10:00:00,131.94,131.98,131.46,131.46,20304.0,120.5995,120.6361,120.1608,120.1608,20304.0
2017-03-29 10:10:00,131.43,131.57,131.4,131.45,9044.0,120.1334,120.2613,120.106,120.1517,9044.0
2017-03-29 10:20:00,131.52,131.58,131.45,131.45,7687.0,120.2156,120.2705,120.1517,120.1517,7687.0
2017-03-29 10:30:00,131.48,131.53,131.32,131.32,39583.0,120.1791,120.2248,120.0328,120.0328,39583.0
2017-03-29 10:40:00,131.31,131.35,131.21,131.25,12167.0,120.0237,120.0603,119.9323,119.9689,12167.0
2017-03-29 10:50:00,131.23,131.43,131.23,131.43,8806.0,119.9506,120.1334,119.9506,120.1334,8806.0
2017-03-29 11:00:00,131.42,131.46,131.28,131.41,6153.0,120.1242,120.1608,119.9963,120.1151,6153.0
2017-03-29 11:10:00,131.39,131.5,131.39,131.5,8175.0,120.0968,120.1974,120.0968,120.1974,8175.0
2017-03-29 11:20:00,131.5,131.53,131.38,131.48,13138.0,120.1974,120.2248,120.0877,120.1791,13138.0
2017-03-29 11:30:00,131.49,131.68,131.47,131.48,6825.0,120.1882,120.3619,120.1699,120.1791,6825.0
2017-03-29 11:40:00,131.45,131.59,131.39,131.59,4399.0,120.1517,120.2796,120.0968,120.2796,4399.0
2017-03-29 11:50:00,131.54,131.75,131.49,131.75,3874.0,120.2339,120.4259,120.1882,120.4259,3874.0
2017-03-29 12:00:00,131.69,131.75,131.66,131.71,5174.0,120.371,120.4259,120.3436,120.3893,5174.0
2017-03-29 12:10:00,131.71,131.83,131.67,131.8,5052.0,120.3893,120.499,120.3528,120.4716,5052.0
2017-03-29 12:20:00,131.81,131.83,131.78,131.82,3756.0,120.4807,120.499,120.4533,120.4899,3756.0
2017-03-29 12:30:00,131.8,131.88,131.8,131.87,1800.0,120.4716,120.5447,120.4716,120.5356,1800.0
2017-03-29 12:40:00,131.83,131.95,131.81,131.93,6979.0,120.499,120.6087,120.4807,120.5904,6979.0
2017-03-29 12:50:00,131.85,131.91,131.83,131.87,2100.0,120.5173,120.5721,120.499,120.5356,2100.0
2017-03-29 13:00:00,131.88,131.99,131.87,131.99,1612.0,120.5447,120.6453,120.5356,120.6453,1612.0
2017-03-29 13:10:00,131.94,132.09,131.93,132.05,3807.0,120.5995,120.7367,120.5904,120.7001,3807.0
2017-03-29 13:20:00,132.06,132.15,132.02,132.1,9730.0,120.7092,120.7915,120.6727,120.7458,9730.0
2017-03-29 13:30:00,132.08,132.12,132.04,132.12,6539.0,120.7275,120.7641,120.691,120.7641,6539.0
2017-03-29 13:40:00,132.09,132.16,132.07,132.11,4867.0,120.7367,120.8006,120.7184,120.7549,4867.0
2017-03-29 13:50:00,132.09,132.2,132.09,132.14,4339.0,120.7367,120.8372,120.7367,120.7824,4339.0
2017-03-29 14:00:00,132.12,132.12,132.01,132.05,7120.0,120.7641,120.7641,120.6635,120.7001,7120.0
2017-03-29 14:10:00,132.04,132.09,131.96,132.07,15100.0,120.691,120.7367,120.6178,120.7184,15100.0
2017-03-29 14:20:00,132.07,132.19,132.07,132.19,6012.0,120.7184,120.8281,120.7184,120.8281,6012.0
2017-03-29 14:30:00,132.2,132.2,132.09,132.09,9228.0,120.8372,120.8372,120.7367,120.7367,9228.0
2017-03-29 14:40:00,132.09,132.16,132.08,132.15,5299.0,120.7367,120.8006,120.7275,120.7915,5299.0
2017-03-29 14:50:00,132.16,132.24,132.14,132.23,4807.0,120.8006,120.8738,120.7824,120.8646,4807.0
2017-03-29 15:00:00,132.24,132.24,132.16,132.17,8552.0,120.8738,120.8738,120.8006,120.8098,8552.0
2017-03-29 15:10:00,132.17,132.17,131.87,131.95,21930.0,120.8098,120.8098,120.5356,120.6087,21930.0
2017-03-29 15:20:00,131.94,132.19,131.93,132.15,15704.0,120.5995,120.8281,120.5904,120.7915,15704.0
2017-03-29 15:30:00,132.13,132.16,132.09,132.11,10206.0,120.7732,120.8006,120.7367,120.7549,10206.0
2017-03-29 15:40:00,132.13,132.13,131.92,132.0,19372.0,120.7732,120.7732,120.5813,120.6544,19372.0
2017-03-29 15:50:00,132.0,132.01,131.87,131.9,50056.0,120.6544,120.6635,120.5356,120.563,50056.0
2017-03-30 09:30:00,131.7,132.0,131.51,131.74,16617.0,120.3802,120.6544,120.2065,120.4167,16617.0
2017-03-30 09:40:00,131.8,131.94,131.71,131.83,8770.0,120.4716,120.5995,120.3893,120.499,8770.0
2017-03-30 09:50:00,131.77,131.98,131.75,131.8,8314.0,120.4442,120.6361,120.4259,120.4716,8314.0
2017-03-30 10:00:00,131.75,132.13,131.75,132.03,8546.0,120.4259,120.7732,120.4259,120.6818,8546.0
2017-03-30 10:10:00,132.04,132.17,132.0,132.12,3851.0,120.691,120.8098,120.6544,120.7641,3851.0
2017-03-30 10:20:00,132.16,132.17,131.98,132.16,8510.0,120.8006,120.8098,120.6361,120.8006,8510.0
2017-03-30 10:30:00,132.13,132.28,132.01,132.28,11604.0,120.7732,120.9103,120.6635,120.9103,11604.0
2017-03-30 10:40:00,132.32,132.35,132.23,132.25,7199.0,120.9469,120.9743,120.8646,120.8829,7199.0
2017-03-30 10:50:00,132.27,132.45,132.22,132.39,7933.0,120.9012,121.0657,120.8555,121.0109,7933.0
2017-03-30 11:00:00,132.4,132.45,132.3,132.39,7174.0,121.02,121.0657,120.9286,121.0109,7174.0
2017-03-30 11:10:00,132.35,132.43,132.31,132.35,7247.0,120.9743,121.0474,120.9377,120.9743,7247.0
2017-03-30 11:20:00,132.34,132.35,132.18,132.35,10779.0,120.9652,120.9743,120.8189,120.9743,10779.0
2017-03-30 11:30:00,132.38,132.47,132.23,132.28,8782.0,121.0017,121.084,120.8646,120.9103,8782.0
2017-03-30 11:40:00,132.32,132.32,132.11,132.19,6083.0,120.9469,120.9469,120.7549,120.8281,6083.0
2017-03-30 11:50:00,132.17,132.35,132.17,132.29,6003.0,120.8098,120.9743,120.8098,120.9195,6003.0
2017-03-30 12:00:00,132.33,132.51,132.33,132.43,6340.0,120.956,121.1206,120.956,121.0474,6340.0
2017-03-30 12:10:00,132.4,132.43,132.33,132.42,2544.0,121.02,121.0474,120.956,121.0383,2544.0
2017-03-30 12:20:00,132.39,132.41,132.24,132.37,7441.0,121.0109,121.0292,120.8738,120.9926,7441.0
2017-03-30 12:30:00,132.35,132.38,132.11,132.12,4829.0,120.9743,121.0017,120.7549,120.7641,4829.0
2017-03-30 12:40:00,132.09,132.2,132.09,132.19,5621.0,120.7367,120.8372,120.7367,120.8281,5621.0
2017-03-30 12:50:00,132.17,132.24,132.16,132.19,9565.0,120.8098,120.8738,120.8006,120.8281,9565.0
2017-03-30 13:00:00,132.18,132.23,132.1,132.12,4158.0,120.8189,120.8646,120.7458,120.7641,4158.0
2017-03-30 13:10:00,132.1,132.19,132.09,132.18,2600.0,120.7458,120.8281,120.7367,120.8189,2600.0
2017-03-30 13:20:00,132.17,132.17,132.04,132.05,9153.0,120.8098,120.8098,120.691,120.7001,9153.0
2017-03-30 13:30:00,132.09,132.1,131.98,132.01,11837.0,120.7367,120.7458,120.6361,120.6635,11837.0
2017-03-30 13:40:00,132.02,132.06,132.0,132.05,5450.0,120.6727,120.7092,120.6544,120.7001,5450.0
2017-03-30 13:50:00,132.01,132.05,131.92,131.94,11931.0,120.6635,120.7001,120.5813,120.5995,11931.0
2017-03-30 14:00:00,131.91,132.05,131.91,132.05,10287.0,120.5721,120.7001,120.5721,120.7001,10287.0
2017-03-30 14:10:00,132.02,132.07,131.97,131.97,18954.0,120.6727,120.7184,120.627,120.627,18954.0
2017-03-30 14:20:00,131.96,132.03,131.96,131.98,9331.0,120.6178,120.6818,120.6178,120.6361,9331.0
2017-03-30 14:30:00,131.98,132.06,131.94,131.94,8159.0,120.6361,120.7092,120.5995,120.5995,8159.0
2017-03-30 14:40:00,131.95,131.96,131.85,131.89,8430.0,120.6087,120.6178,120.5173,120.5538,8430.0
2017-03-30 14:50:00,131.91,131.95,131.82,131.93,11442.0,120.5721,120.6087,120.4899,120.5904,11442.0
2017-03-30 15:00:00,131.93,131.97,131.92,131.95,11056.0,120.5904,120.627,120.5813,120.6087,11056.0
2017-03-30 15:10:00,131.94,131.96,131.92,131.94,6906.0,120.5995,120.6178,120.5813,120.5995,6906.0
2017-03-30 15:20:00,131.93,132.03,131.92,131.97,16906.0,120.5904,120.6818,120.5813,120.627,16906.0
2017-03-30 15:30:00,131.97,132.01,131.93,131.96,18737.0,120.627,120.6635,120.5904,120.6178,18737.0
2017-03-30 15:40:00,131.97,131.97,131.86,131.88,31938.0,120.627,120.627,120.5264,120.5447,31938.0
2017-03-30 15:50:00,131.89,131.99,131.84,131.96,49381.0,120.5538,120.6453,120.5081,120.6178,49381.0
2017-03-31 09:30:00,131.54,131.76,131.51,131.54,15529.0,120.2339,120.435,120.2065,120.2339,15529.0
2017-03-31 09:40:00,131.65,131.74,131.55,131.59,5687.0,120.3345,120.4167,120.2431,120.2796,5687.0
2017-03-31 09:50:00,131.61,131.86,131.61,131.77,5219.0,120.2979,120.5264,120.2979,120.4442,5219.0
2017-03-31 10:00:00,131.75,131.84,131.73,131.8,6243.0,120.4259,120.5081,120.4076,120.4716,6243.0
2017-03-31 10:10:00,131.8,131.86,131.71,131.74,9623.0,120.4716,120.5264,120.3893,120.4167,9623.0
2017-03-31 10:20:00,131.76,131.91,131.65,131.77,10688.0,120.435,120.5721,120.3345,120.4442,10688.0
2017-03-31 10:30:00,131.8,132.09,131.79,132.09,5454.0,120.4716,120.7367,120.4624,120.7367,5454.0
2017-03-31 10:40:00,132.07,132.2,132.07,132.08,12122.0,120.7184,120.8372,120.7184,120.7275,12122.0
2017-03-31 10:50:00,132.06,132.08,131.97,132.05,6196.0,120.7092,120.7275,120.627,120.7001,6196.0
2017-03-31 11:00:00,132.04,132.08,132.01,132.07,4002.0,120.691,120.7275,120.6635,120.7184,4002.0
2017-03-31 11:10:00,132.13,132.13,131.98,131.98,7915.0,120.7732,120.7732,120.6361,120.6361,7915.0
2017-03-31 11:20:00,131.98,132.02,131.88,131.92,7601.0,120.6361,120.6727,120.5447,120.5813,7601.0
2017-03-31 11:30:00,131.91,132.06,131.89,132.02,4316.0,120.5721,120.7092,120.5538,120.6727,4316.0
2017-03-31 11:40:00,132.03,132.15,132.02,132.13,1945.0,120.6818,120.7915,120.6727,120.7732,1945.0
2017-03-31 11:50:00,132.11,132.18,131.94,131.99,7034.0,120.7549,120.8189,120.5995,120.6453,7034.0
2017-03-31 12:00:00,131.99,132.04,131.95,131.95,5379.0,120.6453,120.691,120.6087,120.6087,5379.0
2017-03-31 12:10:00,131.94,132.0,131.93,131.98,5706.0,120.5995,120.6544,120.5904,120.6361,5706.0
2017-03-31 12:20:00,131.98,132.01,131.92,131.96,2435.0,120.6361,120.6635,120.5813,120.6178,2435.0
2017-03-31 12:30:00,131.98,132.05,131.97,131.97,3401.0,120.6361,120.7001,120.627,120.627,3401.0
2017-03-31 12:40:00,131.98,132.0,131.9,131.93,6400.0,120.6361,120.6544,120.563,120.5904,6400.0
2017-03-31 12:50:00,131.91,131.93,131.81,131.84,10131.0,120.5721,120.5904,120.4807,120.5081,10131.0
2017-03-31 13:00:00,131.83,131.87,131.72,131.87,17273.0,120.499,120.5356,120.3985,120.5356,17273.0
2017-03-31 13:10:00,131.9,131.97,131.85,131.92,10789.0,120.563,120.627,120.5173,120.5813,10789.0
2017-03-31 13:20:00,131.92,132.01,131.88,132.01,5031.0,120.5813,120.6635,120.5447,120.6635,5031.0
2017-03-31 13:30:00,131.96,132.01,131.94,132.0,2120.0,120.6178,120.6635,120.5995,120.6544,2120.0
2017-03-31 13:40:00,132.02,132.11,132.0,132.09,3925.0,120.6727,120.7549,120.6544,120.7367,3925.0
2017-03-31 13:50:00,132.06,132.06,131.91,131.91,3964.0,120.7092,120.7092,120.5721,120.5721,3964.0
2017-03-31 14:00:00,131.91,131.95,131.85,131.9,3100.0,120.5721,120.6087,120.5173,120.563,3100.0
2017-03-31 14:10:00,131.88,131.89,131.68,131.73,7032.0,120.5447,120.5538,120.3619,120.4076,7032.0
2017-03-31 14:20:00,131.72,131.77,131.65,131.72,3878.0,120.3985,120.4442,120.3345,120.3985,3878.0
2017-03-31 14:30:00,131.67,131.7,131.58,131.6,11635.0,120.3528,120.3802,120.2705,120.2888,11635.0
2017-03-31 14:40:00,131.58,131.58,131.47,131.5,8116.0,120.2705,120.2705,120.1699,120.1974,8116.0
2017-03-31 14:50:00,131.49,131.6,131.49,131.6,7384.0,120.1882,120.2888,120.1882,120.2888,7384.0
2017-03-31 15:00:00,131.6,131.81,131.6,131.78,6006.0,120.2888,120.4807,120.2888,120.4533,6006.0
2017-03-31 15:10:00,131.82,131.94,131.8,131.87,11931.0,120.4899,120.5995,120.4716,120.5356,11931.0
2017-03-31 15:20:00,131.93,132.06,131.91,131.99,14858.0,120.5904,120.7092,120.5721,120.6453,14858.0
2017-03-31 15:30:00,131.98,132.07,131.92,132.02,18532.0,120.6361,120.7184,120.5813,120.6727,18532.0
2017-03-31 15:40:00,132.02,132.11,131.87,131.95,24944.0,120.6727,120.7549,120.5356,120.6087,24944.0
2017-03-31 15:50:00,131.93,131.95,131.63,131.65,86385.0,120.5904,120.6087,120.3162,120.3345,86385.0
2017-04-03 09:30:00,131.65,132.03,131.3,131.96,27889.0,120.3345,120.6818,120.0146,120.6178,27889.0
2017-04-03 09:40:00,131.85,132.25,131.42,132.13,30241.0,120.5173,120.8829,120.1242,120.7732,30241.0
2017-04-03 09:50:00,132.08,132.31,131.94,132.31,10793.0,120.7275,120.9377,120.5995,120.9377,10793.0
2017-04-03 10:00:00,132.35,132.42,132.12,132.2,10078.0,120.9743,121.0383,120.7641,120.8372,10078.0
2017-04-03 10:10:00,132.2,132.22,131.78,131.81,12614.0,120.8372,120.8555,120.4533,120.4807,12614.0
2017-04-03 10:20:00,131.79,131.94,131.76,131.77,11616.0,120.4624,120.5995,120.435,120.4442,11616.0
2017-04-03 10:30:00,131.78,131.84,131.7,131.72,10017.0,120.4533,120.5081,120.3802,120.3985,10017.0
2017-04-03 10:40:00,131.72,131.72,131.58,131.62,22275.0,120.3985,120.3985,120.2705,120.3071,22275.0
2017-04-03 10:50:00,131.62,131.72,131.32,131.41,12807.0,120.3071,120.3985,120.0328,120.1151,12807.0
2017-04-03 11:00:00,131.39,131.48,131.1,131.2,15141.0,120.0968,120.1791,119.8317,119.9232,15141.0
2017-04-03 11:10:00,131.21,131.22,130.59,131.13,60994.0,119.9323,119.9414,119.3656,119.8592,60994.0
2017-04-03 11:20:00,131.09,131.5,131.08,131.23,10315.0,119.8226,120.1974,119.8135,119.9506,10315.0
2017-04-03 11:30:00,131.21,131.22,130.96,131.05,6039.0,119.9323,119.9414,119.7038,119.786,6039.0
2017-04-03 11:40:00,131.03,131.12,130.96,130.97,5497.0,119.7678,119.85,119.7038,119.7129,5497.0
2017-04-03 11:50:00,130.99,131.16,130.99,131.02,10015.0,119.7312,119.8866,119.7312,119.7586,10015.0
2017-04-03 12:00:00,130.99,130.99,130.77,130.94,4754.0,119.7312,119.7312,119.5301,119.6855,4754.0
2017-04-03 12:10:00,130.94,131.05,130.91,131.03,6607.0,119.6855,119.786,119.6581,119.7678,6607.0
2017-04-03 12:20:00,130.99,131.07,130.95,131.01,3805.0,119.7312,119.8043,119.6946,119.7495,3805.0
2017-04-03 12:30:00,131.08,131.14,131.05,131.13,4303.0,119.8135,119.8683,119.786,119.8592,4303.0
2017-04-03 12:40:00,131.13,131.16,131.1,131.16,3301.0,119.8592,119.8866,119.8317,119.8866,3301.0
2017-04-03 12:50:00,131.14,131.29,131.13,131.28,3383.0,119.8683,120.0054,119.8592,119.9963,3383.0
2017-04-03 13:00:00,131.31,131.31,131.13,131.16,5044.0,120.0237,120.0237,119.8592,119.8866,5044.0
2017-04-03 13:10:00,131.19,131.26,131.15,131.21,6017.0,119.914,119.978,119.8774,119.9323,6017.0
2017-04-03 13:20:00,131.2,131.24,131.15,131.19,5353.0,119.9232,119.9597,119.8774,119.914,5353.0
2017-04-03 13:30:00,131.2,131.2,131.02,131.07,8907.0,119.9232,119.9232,119.7586,119.8043,8907.0
2017-04-03 13:40:00,131.04,131.17,131.02,131.14,4054.0,119.7769,119.8957,119.7586,119.8683,4054.0
2017-04-03 13:50:00,131.13,131.2,131.12,131.2,3833.0,119.8592,119.9232,119.85,119.9232,3833.0
2017-04-03 14:00:00,131.2,131.26,131.18,131.18,9744.0,119.9232,119.978,119.9049,119.9049,9744.0
2017-04-03 14:10:00,131.2,131.24,131.15,131.16,8725.0,119.9232,119.9597,119.8774,119.8866,8725.0
2017-04-03 14:20:00,131.19,131.52,131.19,131.49,3748.0,119.914,120.2156,119.914,120.1882,3748.0
2017-04-03 14:30:00,131.49,131.53,131.46,131.51,7811.0,120.1882,120.2248,120.1608,120.2065,7811.0
2017-04-03 14:40:00,131.49,131.68,131.49,131.63,8721.0,120.1882,120.3619,120.1882,120.3162,8721.0
2017-04-03 14:50:00,131.62,131.64,131.54,131.59,11997.0,120.3071,120.3253,120.2339,120.2796,11997.0
2017-04-03 15:00:00,131.58,131.76,131.56,131.67,20799.0,120.2705,120.435,120.2522,120.3528,20799.0
2017-04-03 15:10:00,131.67,131.85,131.67,131.74,11432.0,120.3528,120.5173,120.3528,120.4167,11432.0
2017-04-03 15:20:00,131.74,132.08,131.72,132.02,17111.0,120.4167,120.7275,120.3985,120.6727,17111.0
2017-04-03 15:30:00,132.02,132.03,131.87,131.95,30282.0,120.6727,120.6818,120.5356,120.6087,30282.0
2017-04-03 15:40:00,131.96,132.02,131.93,131.96,39274.0,120.6178,120.6727,120.5904,120.6178,39274.0
2017-04-03 15:50:00,131.94,131.96,131.86,131.94,72998.0,120.5995,120.6178,120.5264,120.5995,72998.0
2017-04-04 09:30:00,131.92,132.07,131.58,131.94,21793.0,120.5813,120.7184,120.2705,120.5995,21793.0
2017-04-04 09:40:00,131.93,132.13,131.7,131.7,26419.0,120.5904,120.7732,120.3802,120.3802,26419.0
2017-04-04 09:50:00,131.63,131.66,131.31,131.36,12885.0,120.3162,120.3436,120.0237,120.0694,12885.0
2017-04-04 10:00:00,131.37,131.38,131.12,131.12,6574.0,120.0785,120.0877,119.85,119.85,6574.0
2017-04-04 10:10:00,131.16,131.2,130.85,130.86,16287.0,119.8866,119.9232,119.6032,119.6124,16287.0
2017-04-04 10:20:00,130.89,130.93,130.63,130.66,23434.0,119.6398,119.6764,119.4021,119.4296,23434.0
2017-04-04 10:30:00,130.68,130.97,130.66,130.84,6490.0,119.4478,119.7129,119.4296,119.5941,6490.0
2017-04-04 10:40:00,130.81,130.88,130.71,130.75,10263.0,119.5667,119.6307,119.4753,119.5118,10263.0
2017-04-04 10:50:00,130.75,130.84,130.7,130.82,8211.0,119.5118,119.5941,119.4661,119.5758,8211.0
2017-04-04 11:00:00,130.8,131.01,130.8,131.01,6965.0,119.5575,119.7495,119.5575,119.7495,6965.0
2017-04-04 11:10:00,131.0,131.18,131.0,131.17,4320.0,119.7403,119.9049,119.7403,119.8957,4320.0
2017-04-04 11:20:00,131.17,131.25,131.07,131.07,7448.0,119.8957,119.9689,119.8043,119.8043,7448.0
2017-04-04 11:30:00,131.07,131.31,131.07,131.31,4025.0,119.8043,120.0237,119.8043,120.0237,4025.0
2017-04-04 11:40:00,131.3,131.39,131.29,131.37,2530.0,120.0146,120.0968,120.0054,120.0785,2530.0
2017-04-04 11:50:00,131.34,131.34,131.22,131.31,8010.0,120.0511,120.0511,119.9414,120.0237,8010.0
2017-04-04 12:00:00,131.3,131.36,131.25,131.35,4695.0,120.0146,120.0694,119.9689,120.0603,4695.0
2017-04-04 12:10:00,131.3,131.44,131.3,131.41,5046.0,120.0146,120.1425,120.0146,120.1151,5046.0
2017-04-04 12:20:00,131.45,131.45,131.36,131.43,6786.0,120.1517,120.1517,120.0694,120.1334,6786.0
2017-04-04 12:30:00,131.41,131.41,131.31,131.35,2640.0,120.1151,120.1151,120.0237,120.0603,2640.0
2017-04-04 12:40:00,131.38,131.38,131.29,131.33,3824.0,120.0877,120.0877,120.0054,120.042,3824.0
2017-04-04 12:50:00,131.3,131.36,131.27,131.31,8986.0,120.0146,120.0694,119.9871,120.0237,8986.0
2017-04-04 13:00:00,131.31,131.36,131.21,131.36,9073.0,120.0237,120.0694,119.9323,120.0694,9073.0
2017-04-04 13:10:00,131.34,131.41,131.31,131.39,5810.0,120.0511,120.1151,120.0237,120.0968,5810.0
2017-04-04 13:20:00,131.34,131.43,131.34,131.39,2700.0,120.0511,120.1334,120.0511,120.0968,2700.0
2017-04-04 13:30:00,131.35,131.48,131.35,131.44,2493.0,120.0603,120.1791,120.0603,120.1425,2493.0
2017-04-04 13:40:00,131.46,131.49,131.44,131.46,2847.0,120.1608,120.1882,120.1425,120.1608,2847.0
2017-04-04 13:50:00,131.47,131.5,131.43,131.43,3801.0,120.1699,120.1974,120.1334,120.1334,3801.0
2017-04-04 14:00:00,131.44,131.47,131.39,131.43,7207.0,120.1425,120.1699,120.0968,120.1334,7207.0
2017-04-04 14:10:00,131.44,131.5,131.42,131.46,3014.0,120.1425,120.1974,120.1242,120.1608,3014.0
2017-04-04 14:20:00,131.42,131.44,131.35,131.4,5665.0,120.1242,120.1425,120.0603,120.106,5665.0
2017-04-04 14:30:00,131.41,131.45,131.28,131.28,7313.0,120.1151,120.1517,119.9963,119.9963,7313.0
2017-04-04 14:40:00,131.27,131.35,131.1,131.15,14385.0,119.9871,120.0603,119.8317,119.8774,14385.0
2017-04-04 14:50:00,131.12,131.13,131.04,131.09,12053.0,119.85,119.8592,119.7769,119.8226,12053.0
2017-04-04 15:00:00,131.07,131.14,131.07,131.12,7946.0,119.8043,119.8683,119.8043,119.85,7946.0
2017-04-04 15:10:00,131.11,131.18,131.04,131.04,9688.0,119.8409,119.9049,119.7769,119.7769,9688.0
2017-04-04 15:20:00,131.03,131.12,130.96,131.09,18903.0,119.7678,119.85,119.7038,119.8226,18903.0
2017-04-04 15:30:00,131.09,131.16,131.06,131.12,35319.0,119.8226,119.8866,119.7952,119.85,35319.0
2017-04-04 15:40:00,131.1,131.28,131.04,131.28,25590.0,119.8317,119.9963,119.7769,119.9963,25590.0
2017-04-04 15:50:00,131.28,131.45,131.27,131.38,56829.0,119.9963,120.1517,119.9871,120.0877,56829.0
2017-04-05 09:30:00,131.21,131.7,130.94,131.13,31876.0,119.9323,120.3802,119.6855,119.8592,31876.0
2017-04-05 09:40:00,131.13,131.39,131.08,131.39,8494.0,119.8592,120.0968,119.8135,120.0968,8494.0
2017-04-05 09:50:00,131.4,131.44,131.37,131.44,5515.0,120.106,120.1425,120.0785,120.1425,5515.0
2017-04-05 10:00:00,131.4,131.65,131.25,131.56,10358.0,120.106,120.3345,119.9689,120.2522,10358.0
2017-04-05 10:10:00,131.57,131.99,131.56,131.99,11366.0,120.2613,120.6453,120.2522,120.6453,11366.0
2017-04-05 10:20:00,132.02,132.2,131.96,132.02,12097.0,120.6727,120.8372,120.6178,120.6727,12097.0
2017-04-05 10:30:00,131.98,132.08,131.91,132.03,10914.0,120.6361,120.7275,120.5721,120.6818,10914.0
2017-04-05 10:40:00,132.08,132.08,131.9,131.91,14347.0,120.7275,120.7275,120.563,120.5721,14347.0
2017-04-05 10:50:00,131.92,132.03,131.89,131.98,11544.0,120.5813,120.6818,120.5538,120.6361,11544.0
2017-04-05 11:00:00,131.99,132.11,131.97,132.09,20794.0,120.6453,120.7549,120.627,120.7367,20794.0
2017-04-05 11:10:00,132.11,132.17,132.06,132.1,17120.0,120.7549,120.8098,120.7092,120.7458,17120.0
2017-04-05 11:20:00,132.13,132.13,131.9,131.94,10784.0,120.7732,120.7732,120.563,120.5995,10784.0
2017-04-05 11:30:00,131.96,132.17,131.92,132.02,7902.0,120.6178,120.8098,120.5813,120.6727,7902.0
2017-04-05 11:40:00,132.08,132.09,131.96,132.02,4312.0,120.7275,120.7367,120.6178,120.6727,4312.0
2017-04-05 11:50:00,132.06,132.06,131.91,131.91,3808.0,120.7092,120.7092,120.5721,120.5721,3808.0
2017-04-05 12:00:00,131.9,131.98,131.86,131.86,3100.0,120.563,120.6361,120.5264,120.5264,3100.0
2017-04-05 12:10:00,131.84,131.97,131.84,131.97,4349.0,120.5081,120.627,120.5081,120.627,4349.0
2017-04-05 12:20:00,132.05,132.1,132.03,132.04,5170.0,120.7001,120.7458,120.6818,120.691,5170.0
2017-04-05 12:30:00,132.03,132.11,132.02,132.05,3514.0,120.6818,120.7549,120.6727,120.7001,3514.0
2017-04-05 12:40:00,132.06,132.12,132.06,132.1,4250.0,120.7092,120.7641,120.7092,120.7458,4250.0
2017-04-05 12:50:00,132.05,132.14,131.98,132.01,4297.0,120.7001,120.7824,120.6361,120.6635,4297.0
2017-04-05 13:00:00,132.06,132.17,132.03,132.11,3397.0,120.7092,120.8098,120.6818,120.7549,3397.0
2017-04-05 13:10:00,132.12,132.16,132.09,132.15,2833.0,120.7641,120.8006,120.7367,120.7915,2833.0
2017-04-05 13:20:00,132.12,132.19,132.1,132.16,6529.0,120.7641,120.8281,120.7458,120.8006,6529.0
2017-04-05 13:30:00,132.19,132.25,132.07,132.24,10088.0,120.8281,120.8829,120.7184,120.8738,10088.0
2017-04-05 13:40:00,132.24,132.26,132.17,132.23,4001.0,120.8738,120.892,120.8098,120.8646,4001.0
2017-04-05 13:50:00,132.22,132.25,132.17,132.25,4282.0,120.8555,120.8829,120.8098,120.8829,4282.0
2017-04-05 14:00:00,132.21,132.21,131.99,132.01,9523.0,120.8463,120.8463,120.6453,120.6635,9523.0
2017-04-05 14:10:00,132.01,132.08,131.82,131.88,8067.0,120.6635,120.7275,120.4899,120.5447,8067.0
2017-04-05 14:20:00,131.88,131.93,131.78,131.79,8666.0,120.5447,120.5904,120.4533,120.4624,8666.0
2017-04-05 14:30:00,131.84,131.91,131.73,131.76,7557.0,120.5081,120.5721,120.4076,120.435,7557.0
2017-04-05 14:40:00,131.75,131.84,131.65,131.66,7971.0,120.4259,120.5081,120.3345,120.3436,7971.0
2017-04-05 14:50:00,131.69,131.69,131.45,131.57,8464.0,120.371,120.371,120.1517,120.2613,8464.0
2017-04-05 15:00:00,131.59,131.84,131.57,131.76,8599.0,120.2796,120.5081,120.2613,120.435,8599.0
2017-04-05 15:10:00,131.75,131.76,131.58,131.64,13391.0,120.4259,120.435,120.2705,120.3253,13391.0
2017-04-05 15:20:00,131.54,131.54,131.21,131.32,20594.0,120.2339,120.2339,119.9323,120.0328,20594.0
2017-04-05 15:30:00,131.31,131.33,130.98,131.27,18096.0,120.0237,120.042,119.7221,119.9871,18096.0
2017-04-05 15:40:00,131.32,131.38,131.1,131.1,20861.0,120.0328,120.0877,119.8317,119.8317,20861.0
2017-04-05 15:50:00,131.08,131.41,131.07,131.18,54108.0,119.8135,120.1151,119.8043,119.9049,54108.0
2017-04-06 09:30:00,131.3,131.3,130.26,130.69,16306.0,120.0146,120.0146,119.0639,119.457,16306.0
2017-04-06 09:40:00,130.69,130.92,130.55,130.63,8300.0,119.457,119.6672,119.329,119.4021,8300.0
2017-04-06 09:50:00,130.65,130.99,130.59,130.95,6931.0,119.4204,119.7312,119.3656,119.6946,6931.0
2017-04-06 10:00:00,130.97,130.99,130.77,130.77,8573.0,119.7129,119.7312,119.5301,119.5301,8573.0
2017-04-06 10:10:00,130.8,130.91,130.71,130.78,5133.0,119.5575,119.6581,119.4753,119.5393,5133.0
2017-04-06 10:20:00,130.82,131.03,130.82,131.02,5389.0,119.5758,119.7678,119.5758,119.7586,5389.0
2017-04-06 10:30:00,131.03,131.08,130.92,131.01,7700.0,119.7678,119.8135,119.6672,119.7495,7700.0
2017-04-06 10:40:00,130.99,131.04,130.79,131.04,9799.0,119.7312,119.7769,119.5484,119.7769,9799.0
2017-04-06 10:50:00,131.03,131.09,130.93,130.96,10731.0,119.7678,119.8226,119.6764,119.7038,10731.0
2017-04-06 11:00:00,131.0,131.13,130.97,130.99,17452.0,119.7403,119.8592,119.7129,119.7312,17452.0
2017-04-06 11:10:00,130.99,131.01,130.94,130.99,7456.0,119.7312,119.7495,119.6855,119.7312,7456.0
2017-04-06 11:20:00,131.0,131.1,130.99,131.03,20431.0,119.7403,119.8317,119.7312,119.7678,20431.0
2017-04-06 11:30:00,131.03,131.1,130.99,131.1,9130.0,119.7678,119.8317,119.7312,119.8317,9130.0
2017-04-06 11:40:00,131.12,131.18,131.07,131.18,3711.0,119.85,119.9049,119.8043,119.9049,3711.0
2017-04-06 11:50:00,131.17,131.19,131.1,131.15,9925.0,119.8957,119.914,119.8317,119.8774,9925.0
2017-04-06 12:00:00,131.18,131.19,131.03,131.05,3300.0,119.9049,119.914,119.7678,119.786,3300.0
2017-04-06 12:10:00,131.06,131.21,131.06,131.21,2200.0,119.7952,119.9323,119.7952,119.9323,2200.0
2017-04-06 12:20:00,131.23,131.28,131.2,131.21,3448.0,119.9506,119.9963,119.9232,119.9323,3448.0
2017-04-06 12:30:00,131.23,131.24,131.06,131.06,3900.0,119.9506,119.9597,119.7952,119.7952,3900.0
2017-04-06 12:40:00,131.08,131.09,131.02,131.03,2600.0,119.8135,119.8226,119.7586,119.7678,2600.0
2017-04-06 12:50:00,131.05,131.12,131.03,131.1,2308.0,119.786,119.85,119.7678,119.8317,2308.0
2017-04-06 13:00:00,131.09,131.14,131.08,131.12,7192.0,119.8226,119.8683,119.8135,119.85,7192.0
2017-04-06 13:10:00,131.15,131.15,131.03,131.12,23794.0,119.8774,119.8774,119.7678,119.85,23794.0
2017-04-06 13:20:00,131.11,131.14,131.03,131.11,13177.0,119.8409,119.8683,119.7678,119.8409,13177.0
2017-04-06 13:30:00,131.1,131.13,131.08,131.1,17292.0,119.8317,119.8592,119.8135,119.8317,17292.0
2017-04-06 13:40:00,131.1,131.11,131.03,131.1,5929.0,119.8317,119.8409,119.7678,119.8317,5929.0
2017-04-06 13:50:00,131.08,131.12,131.01,131.02,6137.0,119.8135,119.85,119.7495,119.7586,6137.0
2017-04-06 14:00:00,131.02,131.06,130.91,130.98,5700.0,119.7586,119.7952,119.6581,119.7221,5700.0
2017-04-06 14:10:00,130.98,131.01,130.79,130.85,16221.0,119.7221,119.7495,119.5484,119.6032,16221.0
2017-04-06 14:20:00,130.84,130.85,130.78,130.81,12066.0,119.5941,119.6032,119.5393,119.5667,12066.0
2017-04-06 14:30:00,130.8,130.93,130.8,130.92,42376.0,119.5575,119.6764,119.5575,119.6672,42376.0
2017-04-06 14:40:00,130.95,131.01,130.79,130.79,8516.0,119.6946,119.7495,119.5484,119.5484,8516.0
2017-04-06 14:50:00,130.82,130.85,130.7,130.73,6790.0,119.5758,119.6032,119.4661,119.4935,6790.0
2017-04-06 15:00:00,130.75,130.84,130.71,130.8,22537.0,119.5118,119.5941,119.4753,119.5575,22537.0
2017-04-06 15:10:00,130.78,130.85,130.78,130.82,9891.0,119.5393,119.6032,119.5393,119.5758,9891.0
2017-04-06 15:20:00,130.81,130.86,130.79,130.82,15228.0,119.5667,119.6124,119.5484,119.5758,15228.0
2017-04-06 15:30:00,130.82,130.85,130.71,130.85,24079.0,119.5758,119.6032,119.4753,119.6032,24079.0
2017-04-06 15:40:00,130.85,131.02,130.84,130.94,57627.0,119.6032,119.7586,119.5941,119.6855,57627.0
2017-04-06 15:50:00,130.94,130.97,130.74,130.84,75281.0,119.6855,119.7129,119.5027,119.5941,75281.0
2017-04-07 09:30:00,130.89,131.24,130.76,131.24,10746.0,119.6398,119.9597,119.521,119.9597,10746.0
2017-04-07 09:40:00,131.19,131.29,130.97,131.0,11705.0,119.914,120.0054,119.7129,119.7403,11705.0
2017-04-07 09:50:00,131.0,131.03,130.53,130.56,12812.0,119.7403,119.7678,119.3107,119.3382,12812.0
2017-04-07 10:00:00,130.58,130.87,130.53,130.82,8900.0,119.3564,119.6215,119.3107,119.5758,8900.0
2017-04-07 10:10:00,130.81,130.95,130.78,130.94,28296.0,119.5667,119.6946,119.5393,119.6855,28296.0
2017-04-07 10:20:00,130.91,131.07,130.91,131.07,6541.0,119.6581,119.8043,119.6581,119.8043,6541.0
2017-04-07 10:30:00,131.04,131.24,130.98,131.21,12246.0,119.7769,119.9597,119.7221,119.9323,12246.0
2017-04-07 10:40:00,131.19,131.33,131.16,131.2,55089.0,119.914,120.042,119.8866,119.9232,55089.0
2017-04-07 10:50:00,131.24,131.29,131.04,131.04,23101.0,119.9597,120.0054,119.7769,119.7769,23101.0
2017-04-07 11:00:00,131.04,131.17,130.86,130.88,9144.0,119.7769,119.8957,119.6124,119.6307,9144.0
2017-04-07 11:10:00,130.84,131.02,130.83,130.99,6954.0,119.5941,119.7586,119.585,119.7312,6954.0
2017-04-07 11:20:00,130.96,131.14,130.96,131.12,7668.0,119.7038,119.8683,119.7038,119.85,7668.0
2017-04-07 11:30:00,131.12,131.12,130.93,130.94,9658.0,119.85,119.85,119.6764,119.6855,9658.0
2017-04-07 11:40:00,130.95,131.07,130.84,131.03,16750.0,119.6946,119.8043,119.5941,119.7678,16750.0
2017-04-07 11:50:00,131.02,131.13,130.97,131.09,34116.0,119.7586,119.8592,119.7129,119.8226,34116.0
2017-04-07 12:00:00,131.09,131.21,131.09,131.21,10451.0,119.8226,119.9323,119.8226,119.9323,10451.0
2017-04-07 12:10:00,131.19,131.2,131.04,131.1,6500.0,119.914,119.9232,119.7769,119.8317,6500.0
2017-04-07 12:20:00,131.09,131.09,130.94,130.98,2578.0,119.8226,119.8226,119.6855,119.7221,2578.0
2017-04-07 12:30:00,130.94,130.99,130.9,130.94,3611.0,119.6855,119.7312,119.6489,119.6855,3611.0
2017-04-07 12:40:00,130.95,130.98,130.92,130.96,6193.0,119.6946,119.7221,119.6672,119.7038,6193.0
2017-04-07 12:50:00,130.96,131.07,130.96,131.07,7921.0,119.7038,119.8043,119.7038,119.8043,7921.0
2017-04-07 13:00:00,131.05,131.07,131.0,131.02,7582.0,119.786,119.8043,119.7403,119.7586,7582.0
2017-04-07 13:10:00,131.03,131.12,131.03,131.08,14711.0,119.7678,119.85,119.7678,119.8135,14711.0
2017-04-07 13:20:00,131.09,131.28,131.07,131.27,24273.0,119.8226,119.9963,119.8043,119.9871,24273.0
2017-04-07 13:30:00,131.24,131.27,131.18,131.2,24745.0,119.9597,119.9871,119.9049,119.9232,24745.0
2017-04-07 13:40:00,131.22,131.24,131.16,131.18,7103.0,119.9414,119.9597,119.8866,119.9049,7103.0
2017-04-07 13:50:00,131.2,131.24,131.18,131.21,66900.0,119.9232,119.9597,119.9049,119.9323,66900.0
2017-04-07 14:00:00,131.21,131.32,131.14,131.14,38048.0,119.9323,120.0328,119.8683,119.8683,38048.0
2017-04-07 14:10:00,131.16,131.17,131.08,131.14,7045.0,119.8866,119.8957,119.8135,119.8683,7045.0
2017-04-07 14:20:00,131.16,131.17,131.08,131.12,8081.0,119.8866,119.8957,119.8135,119.85,8081.0
2017-04-07 14:30:00,131.11,131.2,131.11,131.16,8513.0,119.8409,119.9232,119.8409,119.8866,8513.0
2017-04-07 14:40:00,131.14,131.21,131.08,131.16,11660.0,119.8683,119.9323,119.8135,119.8866,11660.0
2017-04-07 14:50:00,131.09,131.14,131.01,131.09,8282.0,119.8226,119.8683,119.7495,119.8226,8282.0
2017-04-07 15:00:00,131.09,131.12,131.04,131.04,10561.0,119.8226,119.85,119.7769,119.7769,10561.0
2017-04-07 15:10:00,131.06,131.19,131.06,131.19,11010.0,119.7952,119.914,119.7952,119.914,11010.0
2017-04-07 15:20:00,131.2,131.2,131.03,131.08,15857.0,119.9232,119.9232,119.7678,119.8135,15857.0
2017-04-07 15:30:00,131.07,131.09,130.88,130.95,18558.0,119.8043,119.8226,119.6307,119.6946,18558.0
2017-04-07 15:40:00,130.95,130.98,130.88,130.91,23038.0,119.6946,119.7221,119.6307,119.6581,23038.0
2017-04-07 15:50:00,130.91,130.95,130.84,130.84,62969.0,119.6581,119.6946,119.5941,119.5941,62969.0
2017-04-10 09:30:00,130.67,131.33,130.55,131.12,32746.0,119.4387,120.042,119.329,119.85,32746.0
2017-04-10 09:40:00,131.12,131.25,131.0,131.0,8285.0,119.85,119.9689,119.7403,119.7403,8285.0
2017-04-10 09:50:00,130.96,130.99,130.79,130.93,10798.0,119.7038,119.7312,119.5484,119.6764,10798.0
2017-04-10 10:00:00,130.95,131.07,130.83,131.07,7606.0,119.6946,119.8043,119.585,119.8043,7606.0
2017-04-10 10:10:00,131.03,131.06,130.91,130.91,8756.0,119.7678,119.7952,119.6581,119.6581,8756.0
2017-04-10 10:20:00,130.89,130.98,130.87,130.92,8413.0,119.6398,119.7221,119.6215,119.6672,8413.0
2017-04-10 10:30:00,130.95,131.09,130.87,130.88,10008.0,119.6946,119.8226,119.6215,119.6307,10008.0
2017-04-10 10:40:00,130.86,131.06,130.86,130.86,18249.0,119.6124,119.7952,119.6124,119.6124,18249.0
2017-04-10 10:50:00,130.88,131.02,130.87,130.93,7997.0,119.6307,119.7586,119.6215,119.6764,7997.0
2017-04-10 11:00:00,130.91,131.15,130.91,131.15,17626.0,119.6581,119.8774,119.6581,119.8774,17626.0
2017-04-10 11:10:00,131.2,131.22,131.07,131.12,12768.0,119.9232,119.9414,119.8043,119.85,12768.0
2017-04-10 11:20:00,131.07,131.07,130.97,130.98,6223.0,119.8043,119.8043,119.7129,119.7221,6223.0
2017-04-10 11:30:00,130.98,130.99,130.79,130.86,14828.0,119.7221,119.7312,119.5484,119.6124,14828.0
2017-04-10 11:40:00,130.88,130.88,130.72,130.81,13753.0,119.6307,119.6307,119.4844,119.5667,13753.0
2017-04-10 11:50:00,130.81,130.88,130.77,130.83,5606.0,119.5667,119.6307,119.5301,119.585,5606.0
2017-04-10 12:00:00,130.85,130.87,130.69,130.73,5014.0,119.6032,119.6215,119.457,119.4935,5014.0
2017-04-10 12:10:00,130.74,130.74,130.55,130.62,7294.0,119.5027,119.5027,119.329,119.393,7294.0
2017-04-10 12:20:00,130.6,130.69,130.56,130.69,3915.0,119.3747,119.457,119.3382,119.457,3915.0
2017-04-10 12:30:00,130.68,130.75,130.6,130.71,5344.0,119.4478,119.5118,119.3747,119.4753,5344.0
2017-04-10 12:40:00,130.71,130.82,130.7,130.79,4422.0,119.4753,119.5758,119.4661,119.5484,4422.0
2017-04-10 12:50:00,130.88,130.95,130.84,130.85,7011.0,119.6307,119.6946,119.5941,119.6032,7011.0
2017-04-10 13:00:00,130.87,130.95,130.86,130.9,1685.0,119.6215,119.6946,119.6124,119.6489,1685.0
2017-04-10 13:10:00,130.89,130.97,130.89,130.96,2540.0,119.6398,119.7129,119.6398,119.7038,2540.0
2017-04-10 13:20:00,130.94,131.02,130.94,130.98,5860.0,119.6855,119.7586,119.6855,119.7221,5860.0
2017-04-10 13:30:00,130.99,131.11,130.97,131.04,7239.0,119.7312,119.8409,119.7129,119.7769,7239.0
2017-04-10 13:40:00,131.03,131.06,130.97,131.05,12849.0,119.7678,119.7952,119.7129,119.786,12849.0
2017-04-10 13:50:00,131.03,131.1,131.02,131.1,4700.0,119.7678,119.8317,119.7586,119.8317,4700.0
2017-04-10 14:00:00,131.15,131.15,131.0,131.05,5876.0,119.8774,119.8774,119.7403,119.786,5876.0
2017-04-10 14:10:00,131.03,131.13,131.01,131.07,6996.0,119.7678,119.8592,119.7495,119.8043,6996.0
2017-04-10 14:20:00,131.08,131.14,130.96,130.98,6293.0,119.8135,119.8683,119.7038,119.7221,6293.0
2017-04-10 14:30:00,130.96,131.0,130.88,130.89,13335.0,119.7038,119.7403,119.6307,119.6398,13335.0
2017-04-10 14:40:00,130.87,131.06,130.86,131.03,10368.0,119.6215,119.7952,119.6124,119.7678,10368.0
2017-04-10 14:50:00,131.03,131.09,130.96,130.98,13246.0,119.7678,119.8226,119.7038,119.7221,13246.0
2017-04-10 15:00:00,130.97,131.12,130.97,131.06,10443.0,119.7129,119.85,119.7129,119.7952,10443.0
2017-04-10 15:10:00,131.07,131.08,130.97,130.99,26874.0,119.8043,119.8135,119.7129,119.7312,26874.0
2017-04-10 15:20:00,130.96,130.96,130.77,130.91,18580.0,119.7038,119.7038,119.5301,119.6581,18580.0
2017-04-10 15:30:00,130.92,130.92,130.79,130.83,31959.0,119.6672,119.6672,119.5484,119.585,31959.0
2017-04-10 15:40:00,130.81,130.81,130.68,130.69,35630.0,119.5667,119.5667,119.4478,119.457,35630.0
2017-04-10 15:50:00,130.64,130.78,130.57,130.73,91628.0,119.4113,119.5393,119.3473,119.4935,91628.0
2017-04-11 09:30:00,130.45,131.18,130.45,130.77,13037.0,119.2376,119.9049,119.2376,119.5301,13037.0
2017-04-11 09:40:00,130.59,130.8,130.42,130.46,13594.0,119.3656,119.5575,119.2102,119.2468,13594.0
2017-04-11 09:50:00,130.45,130.64,130.18,130.36,7303.0,119.2376,119.4113,118.9908,119.1554,7303.0
2017-04-11 10:00:00,130.41,130.41,130.12,130.13,5382.0,119.2011,119.2011,118.936,118.9451,5382.0
2017-04-11 10:10:00,130.14,130.28,129.94,130.17,32572.0,118.9543,119.0822,118.7715,118.9817,32572.0
2017-04-11 10:20:00,130.16,130.42,130.1,130.36,7787.0,118.9725,119.2102,118.9177,119.1554,7787.0
2017-04-11 10:30:00,130.32,130.32,130.06,130.23,15030.0,119.1188,119.1188,118.8811,119.0365,15030.0
2017-04-11 10:40:00,130.26,130.26,130.05,130.21,17123.0,119.0639,119.0639,118.872,119.0182,17123.0
2017-04-11 10:50:00,130.18,130.25,130.03,130.24,18162.0,118.9908,119.0548,118.8537,119.0457,18162.0
2017-04-11 11:00:00,130.19,130.23,130.15,130.17,7790.0,119.0,119.0365,118.9634,118.9817,7790.0
2017-04-11 11:10:00,130.18,130.27,130.16,130.18,9840.0,118.9908,119.0731,118.9725,118.9908,9840.0
2017-04-11 11:20:00,130.17,130.21,130.04,130.04,11692.0,118.9817,119.0182,118.8629,118.8629,11692.0
2017-04-11 11:30:00,130.04,130.22,130.0,130.16,9220.0,118.8629,119.0274,118.8263,118.9725,9220.0
2017-04-11 11:40:00,130.19,130.24,130.12,130.19,7338.0,119.0,119.0457,118.936,119.0,7338.0
2017-04-11 11:50:00,130.19,130.31,130.16,130.31,7141.0,119.0,119.1096,118.9725,119.1096,7141.0
2017-04-11 12:00:00,130.32,130.41,130.31,130.41,3516.0,119.1188,119.2011,119.1096,119.2011,3516.0
2017-04-11 12:10:00,130.45,130.58,130.43,130.56,3548.0,119.2376,119.3564,119.2193,119.3382,3548.0
2017-04-11 12:20:00,130.62,130.65,130.58,130.65,3615.0,119.393,119.4204,119.3564,119.4204,3615.0
2017-04-11 12:30:00,130.66,130.68,130.61,130.64,4340.0,119.4296,119.4478,119.3839,119.4113,4340.0
2017-04-11 12:40:00,130.64,130.66,130.56,130.61,6380.0,119.4113,119.4296,119.3382,119.3839,6380.0
2017-04-11 12:50:00,130.6,130.6,130.53,130.55,6414.0,119.3747,119.3747,119.3107,119.329,6414.0
2017-04-11 13:00:00,130.55,130.73,130.53,130.69,6726.0,119.329,119.4935,119.3107,119.457,6726.0
2017-04-11 13:10:00,130.67,130.67,130.59,130.62,4019.0,119.4387,119.4387,119.3656,119.393,4019.0
2017-04-11 13:20:00,130.6,130.65,130.58,130.62,11476.0,119.3747,119.4204,119.3564,119.393,11476.0
2017-04-11 13:30:00,130.61,130.75,130.59,130.75,4231.0,119.3839,119.5118,119.3656,119.5118,4231.0
2017-04-11 13:40:00,130.77,130.77,130.65,130.65,5733.0,119.5301,119.5301,119.4204,119.4204,5733.0
2017-04-11 13:50:00,130.65,130.66,130.56,130.64,6779.0,119.4204,119.4296,119.3382,119.4113,6779.0
2017-04-11 14:00:00,130.66,130.68,130.54,130.54,15102.0,119.4296,119.4478,119.3199,119.3199,15102.0
2017-04-11 14:10:00,130.58,130.6,130.42,130.54,17356.0,119.3564,119.3747,119.2102,119.3199,17356.0
2017-04-11 14:20:00,130.53,130.59,130.48,130.57,7841.0,119.3107,119.3656,119.265,119.3473,7841.0
2017-04-11 14:30:00,130.54,130.57,130.46,130.55,14204.0,119.3199,119.3473,119.2468,119.329,14204.0
2017-04-11 14:40:00,130.54,130.58,130.44,130.5,7246.0,119.3199,119.3564,119.2285,119.2833,7246.0
2017-04-11 14:50:00,130.51,130.65,130.5,130.58,6645.0,119.2925,119.4204,119.2833,119.3564,6645.0
2017-04-11 15:00:00,130.57,130.57,130.33,130.42,10777.0,119.3473,119.3473,119.1279,119.2102,10777.0
2017-04-11 15:10:00,130.41,130.43,130.19,130.22,14497.0,119.2011,119.2193,119.0,119.0274,14497.0
2017-04-11 15:20:00,130.23,130.34,130.22,130.32,12813.0,119.0365,119.1371,119.0274,119.1188,12813.0
2017-04-11 15:30:00,130.3,130.34,130.26,130.29,39354.0,119.1005,119.1371,119.0639,119.0914,39354.0
2017-04-11 15:40:00,130.3,130.31,130.18,130.31,45001.0,119.1005,119.1096,118.9908,119.1096,45001.0
2017-04-11 15:50:00,130.31,130.59,130.31,130.56,73401.0,119.1096,119.3656,119.1096,119.3382,73401.0
2017-04-12 09:30:00,130.43,130.85,130.17,130.68,27439.0,119.2193,119.6032,118.9817,119.4478,27439.0
2017-04-12 09:40:00,130.69,130.79,130.55,130.58,5825.0,119.457,119.5484,119.329,119.3564,5825.0
2017-04-12 09:50:00,130.56,130.71,130.46,130.59,9336.0,119.3382,119.4753,119.2468,119.3656,9336.0
2017-04-12 10:00:00,130.61,130.66,130.45,130.45,11150.0,119.3839,119.4296,119.2376,119.2376,11150.0
2017-04-12 10:10:00,130.35,130.4,130.18,130.31,19966.0,119.1462,119.1919,118.9908,119.1096,19966.0
2017-04-12 10:20:00,130.33,130.33,130.03,130.05,10678.0,119.1279,119.1279,118.8537,118.872,10678.0
2017-04-12 10:30:00,130.06,130.09,129.92,130.03,14571.0,118.8811,118.9086,118.7532,118.8537,14571.0
2017-04-12 10:40:00,130.07,130.17,130.02,130.08,10996.0,118.8903,118.9817,118.8446,118.8994,10996.0
2017-04-12 10:50:00,130.07,130.08,129.82,130.06,42413.0,118.8903,118.8994,118.6618,118.8811,42413.0
2017-04-12 11:00:00,130.04,130.15,130.04,130.11,16288.0,118.8629,118.9634,118.8629,118.9268,16288.0
2017-04-12 11:10:00,130.08,130.27,130.06,130.27,18498.0,118.8994,119.0731,118.8811,119.0731,18498.0
2017-04-12 11:20:00,130.21,130.33,130.13,130.25,20554.0,119.0182,119.1279,118.9451,119.0548,20554.0
2017-04-12 11:30:00,130.27,130.37,130.2,130.27,17930.0,119.0731,119.1645,119.0091,119.0731,17930.0
2017-04-12 11:40:00,130.22,130.25,130.11,130.16,15652.0,119.0274,119.0548,118.9268,118.9725,15652.0
2017-04-12 11:50:00,130.16,130.36,130.09,130.34,14641.0,118.9725,119.1554,118.9086,119.1371,14641.0
2017-04-12 12:00:00,130.35,130.57,130.32,130.5,20079.0,119.1462,119.3473,119.1188,119.2833,20079.0
2017-04-12 12:10:00,130.5,130.52,130.39,130.42,10193.0,119.2833,119.3016,119.1828,119.2102,10193.0
2017-04-12 12:20:00,130.43,130.5,130.39,130.41,9116.0,119.2193,119.2833,119.1828,119.2011,9116.0
2017-04-12 12:30:00,130.41,130.43,130.36,130.38,8841.0,119.2011,119.2193,119.1554,119.1736,8841.0
2017-04-12 12:40:00,130.38,130.41,130.34,130.38,8058.0,119.1736,119.2011,119.1371,119.1736,8058.0
2017-04-12 12:50:00,130.35,130.35,130.23,130.27,6617.0,119.1462,119.1462,119.0365,119.0731,6617.0
2017-04-12 13:00:00,130.26,130.41,130.23,130.39,10303.0,119.0639,119.2011,119.0365,119.1828,10303.0
2017-04-12 13:10:00,130.39,130.41,130.36,130.38,5516.0,119.1828,119.2011,119.1554,119.1736,5516.0
2017-04-12 13:20:00,130.37,130.37,130.29,130.3,6952.0,119.1645,119.1645,119.0914,119.1005,6952.0
2017-04-12 13:30:00,130.3,130.4,130.22,130.4,8359.0,119.1005,119.1919,119.0274,119.1919,8359.0
2017-04-12 13:40:00,130.41,130.47,130.38,130.43,6302.0,119.2011,119.2559,119.1736,119.2193,6302.0
2017-04-12 13:50:00,130.45,130.58,130.34,130.55,14722.0,119.2376,119.3564,119.1371,119.329,14722.0
2017-04-12 14:00:00,130.48,130.48,130.41,130.46,18076.0,119.265,119.265,119.2011,119.2468,18076.0
2017-04-12 14:10:00,130.44,130.47,130.35,130.36,13125.0,119.2285,119.2559,119.1462,119.1554,13125.0
2017-04-12 14:20:00,130.35,130.38,130.31,130.35,7496.0,119.1462,119.1736,119.1096,119.1462,7496.0
2017-04-12 14:30:00,130.35,130.4,130.25,130.25,14415.0,119.1462,119.1919,119.0548,119.0548,14415.0
2017-04-12 14:40:00,130.21,130.23,130.15,130.15,16277.0,119.0182,119.0365,118.9634,118.9634,16277.0
2017-04-12 14:50:00,130.13,130.23,130.07,130.18,24674.0,118.9451,119.0365,118.8903,118.9908,24674.0
2017-04-12 15:00:00,130.2,130.28,130.18,130.28,24254.0,119.0091,119.0822,118.9908,119.0822,24254.0
2017-04-12 15:10:00,130.28,130.45,130.14,130.15,36903.0,119.0822,119.2376,118.9543,118.9634,36903.0
2017-04-12 15:20:00,130.14,130.36,130.14,130.27,26247.0,118.9543,119.1554,118.9543,119.0731,26247.0
2017-04-12 15:30:00,130.27,130.35,130.26,130.31,32401.0,119.0731,119.1462,119.0639,119.1096,32401.0
2017-04-12 15:40:00,130.3,130.36,130.19,130.21,37306.0,119.1005,119.1554,119.0,119.0182,37306.0
2017-04-12 15:50:00,130.2,130.4,130.2,130.38,78434.0,119.0091,119.1919,119.0091,119.1736,78434.0
2017-04-13 09:30:00,130.18,130.32,130.08,130.31,10489.0,118.9908,119.1188,118.8994,119.1096,10489.0
2017-04-13 09:40:00,130.19,130.46,130.02,130.34,7236.0,119.0,119.2468,118.8446,119.1371,7236.0
2017-04-13 09:50:00,130.41,130.47,130.27,130.34,3700.0,119.2011,119.2559,119.0731,119.1371,3700.0
2017-04-13 10:00:00,130.28,130.37,130.17,130.18,4437.0,119.0822,119.1645,118.9817,118.9908,4437.0
2017-04-13 10:10:00,130.22,130.24,130.09,130.13,5375.0,119.0274,119.0457,118.9086,118.9451,5375.0
2017-04-13 10:20:00,130.09,130.14,129.97,129.98,8775.0,118.9086,118.9543,118.7989,118.808,8775.0
2017-04-13 10:30:00,129.97,130.1,129.96,130.05,6358.0,118.7989,118.9177,118.7897,118.872,6358.0
2017-04-13 10:40:00,130.07,130.15,129.93,130.06,11677.0,118.8903,118.9634,118.7623,118.8811,11677.0
2017-04-13 10:50:00,130.04,130.19,130.02,130.14,15479.0,118.8629,119.0,118.8446,118.9543,15479.0
2017-04-13 11:00:00,130.14,130.24,130.1,130.13,9174.0,118.9543,119.0457,118.9177,118.9451,9174.0
2017-04-13 11:10:00,130.12,130.17,130.08,130.13,10380.0,118.936,118.9817,118.8994,118.9451,10380.0
2017-04-13 11:20:00,130.12,130.35,130.06,130.35,6563.0,118.936,119.1462,118.8811,119.1462,6563.0
2017-04-13 11:30:00,130.31,130.32,130.21,130.23,6568.0,119.1096,119.1188,119.0182,119.0365,6568.0
2017-04-13 11:40:00,130.23,130.23,130.12,130.14,11519.0,119.0365,119.0365,118.936,118.9543,11519.0
2017-04-13 11:50:00,130.14,130.19,130.08,130.08,12012.0,118.9543,119.0,118.8994,118.8994,12012.0
2017-04-13 12:00:00,130.07,130.08,129.97,130.03,8525.0,118.8903,118.8994,118.7989,118.8537,8525.0
2017-04-13 12:10:00,130.01,130.01,129.84,129.92,12182.0,118.8354,118.8354,118.68,118.7532,12182.0
2017-04-13 12:20:00,129.92,130.03,129.89,130.01,5126.0,118.7532,118.8537,118.7257,118.8354,5126.0
2017-04-13 12:30:00,130.03,130.04,129.93,129.96,7826.0,118.8537,118.8629,118.7623,118.7897,7826.0
2017-04-13 12:40:00,129.96,130.01,129.91,129.97,6973.0,118.7897,118.8354,118.744,118.7989,6973.0
2017-04-13 12:50:00,130.0,130.08,129.95,130.07,8119.0,118.8263,118.8994,118.7806,118.8903,8119.0
2017-04-13 13:00:00,130.08,130.09,129.98,130.04,10428.0,118.8994,118.9086,118.808,118.8629,10428.0
2017-04-13 13:10:00,130.04,130.1,130.03,130.08,8820.0,118.8629,118.9177,118.8537,118.8994,8820.0
2017-04-13 13:20:00,130.09,130.21,130.06,130.21,12075.0,118.9086,119.0182,118.8811,119.0182,12075.0
2017-04-13 13:30:00,130.21,130.23,130.15,130.2,9040.0,119.0182,119.0365,118.9634,119.0091,9040.0
2017-04-13 13:40:00,130.2,130.23,130.09,130.16,16857.0,119.0091,119.0365,118.9086,118.9725,16857.0
2017-04-13 13:50:00,130.13,130.15,130.07,130.1,48571.0,118.9451,118.9634,118.8903,118.9177,48571.0
2017-04-13 14:00:00,130.1,130.31,130.07,130.31,21291.0,118.9177,119.1096,118.8903,119.1096,21291.0
2017-04-13 14:10:00,130.34,130.39,130.33,130.38,5344.0,119.1371,119.1828,119.1279,119.1736,5344.0
2017-04-13 14:20:00,130.36,130.52,130.36,130.47,10939.0,119.1554,119.3016,119.1554,119.2559,10939.0
2017-04-13 14:30:00,130.48,130.56,130.48,130.54,8658.0,119.265,119.3382,119.265,119.3199,8658.0
2017-04-13 14:40:00,130.53,130.66,130.52,130.56,10215.0,119.3107,119.4296,119.3016,119.3382,10215.0
2017-04-13 14:50:00,130.56,130.64,130.49,130.62,11511.0,119.3382,119.4113,119.2742,119.393,11511.0
2017-04-13 15:00:00,130.62,130.64,130.49,130.49,9825.0,119.393,119.4113,119.2742,119.2742,9825.0
2017-04-13 15:10:00,130.45,130.46,130.37,130.46,23720.0,119.2376,119.2468,119.1645,119.2468,23720.0
2017-04-13 15:20:00,130.47,130.51,130.3,130.3,29829.0,119.2559,119.2925,119.1005,119.1005,29829.0
2017-04-13 15:30:00,130.31,130.36,130.07,130.07,24594.0,119.1096,119.1554,118.8903,118.8903,24594.0
2017-04-13 15:40:00,130.07,130.27,129.98,130.24,41142.0,118.8903,119.0731,118.808,119.0457,41142.0
2017-04-13 15:50:00,130.23,130.27,129.93,129.94,68687.0,119.0365,119.0731,118.7623,118.7715,68687.0
2017-04-17 09:30:00,130.27,130.48,130.21,130.48,18172.0,119.0731,119.265,119.0182,119.265,18172.0
2017-04-17 09:40:00,130.34,130.47,130.19,130.19,6123.0,119.1371,119.2559,119.0,119.0,6123.0
2017-04-17 09:50:00,130.24,130.5,130.23,130.36,6842.0,119.0457,119.2833,119.0365,119.1554,6842.0
2017-04-17 10:00:00,130.32,130.58,130.32,130.47,7975.0,119.1188,119.3564,119.1188,119.2559,7975.0
2017-04-17 10:10:00,130.47,130.59,130.41,130.59,6563.0,119.2559,119.3656,119.2011,119.3656,6563.0
2017-04-17 10:20:00,130.6,130.69,130.45,130.45,13613.0,119.3747,119.457,119.2376,119.2376,13613.0
2017-04-17 10:30:00,130.49,130.53,130.3,130.39,8164.0,119.2742,119.3107,119.1005,119.1828,8164.0
2017-04-17 10:40:00,130.36,130.36,130.25,130.34,7367.0,119.1554,119.1554,119.0548,119.1371,7367.0
2017-04-17 10:50:00,130.31,130.45,130.31,130.45,12047.0,119.1096,119.2376,119.1096,119.2376,12047.0
2017-04-17 11:00:00,130.46,130.49,130.33,130.4,7513.0,119.2468,119.2742,119.1279,119.1919,7513.0
2017-04-17 11:10:00,130.4,130.53,130.4,130.51,10151.0,119.1919,119.3107,119.1919,119.2925,10151.0
2017-04-17 11:20:00,130.51,130.54,130.39,130.54,9906.0,119.2925,119.3199,119.1828,119.3199,9906.0
2017-04-17 11:30:00,130.57,130.62,130.53,130.62,9267.0,119.3473,119.393,119.3107,119.393,9267.0
2017-04-17 11:40:00,130.61,130.61,130.43,130.46,6848.0,119.3839,119.3839,119.2193,119.2468,6848.0
2017-04-17 11:50:00,130.46,130.49,130.31,130.4,8046.0,119.2468,119.2742,119.1096,119.1919,8046.0
2017-04-17 12:00:00,130.43,130.47,130.42,130.44,5285.0,119.2193,119.2559,119.2102,119.2285,5285.0
2017-04-17 12:10:00,130.44,130.46,130.35,130.36,7218.0,119.2285,119.2468,119.1462,119.1554,7218.0
2017-04-17 12:20:00,130.37,130.45,130.35,130.41,7347.0,119.1645,119.2376,119.1462,119.2011,7347.0
2017-04-17 12:30:00,130.41,130.48,130.37,130.46,32632.0,119.2011,119.265,119.1645,119.2468,32632.0
2017-04-17 12:40:00,130.48,130.58,130.48,130.55,8353.0,119.265,119.3564,119.265,119.329,8353.0
2017-04-17 12:50:00,130.53,130.53,130.45,130.51,8174.0,119.3107,119.3107,119.2376,119.2925,8174.0
2017-04-17 13:00:00,130.52,130.64,130.52,130.62,8284.0,119.3016,119.4113,119.3016,119.393,8284.0
2017-04-17 13:10:00,130.62,130.7,130.59,130.63,9566.0,119.393,119.4661,119.3656,119.4021,9566.0
2017-04-17 13:20:00,130.59,130.62,130.58,130.58,9891.0,119.3656,119.393,119.3564,119.3564,9891.0
2017-04-17 13:30:00,130.62,130.64,130.54,130.64,10521.0,119.393,119.4113,119.3199,119.4113,10521.0
2017-04-17 13:40:00,130.65,130.74,130.6,130.74,7800.0,119.4204,119.5027,119.3747,119.5027,7800.0
2017-04-17 13:50:00,130.74,130.81,130.73,130.75,8112.0,119.5027,119.5667,119.4935,119.5118,8112.0
2017-04-17 14:00:00,130.75,130.84,130.73,130.76,10669.0,119.5118,119.5941,119.4935,119.521,10669.0
2017-04-17 14:10:00,130.77,130.85,130.76,130.78,11167.0,119.5301,119.6032,119.521,119.5393,11167.0
2017-04-17 14:20:00,130.78,130.87,130.77,130.85,11191.0,119.5393,119.6215,119.5301,119.6032,11191.0
2017-04-17 14:30:00,130.87,130.98,130.84,130.98,18377.0,119.6215,119.7221,119.5941,119.7221,18377.0
2017-04-17 14:40:00,130.98,130.98,130.89,130.9,11563.0,119.7221,119.7221,119.6398,119.6489,11563.0
2017-04-17 14:50:00,130.87,130.89,130.79,130.84,15517.0,119.6215,119.6398,119.5484,119.5941,15517.0
2017-04-17 15:00:00,130.86,130.88,130.82,130.83,12774.0,119.6124,119.6307,119.5758,119.585,12774.0
2017-04-17 15:10:00,130.83,131.06,130.82,131.01,18117.0,119.585,119.7952,119.5758,119.7495,18117.0
2017-04-17 15:20:00,131.0,131.2,131.0,131.16,16751.0,119.7403,119.9232,119.7403,119.8866,16751.0
2017-04-17 15:30:00,131.14,131.15,130.96,131.05,27253.0,119.8683,119.8774,119.7038,119.786,27253.0
2017-04-17 15:40:00,131.05,131.07,130.97,131.04,38243.0,119.786,119.8043,119.7129,119.7769,38243.0
2017-04-17 15:50:00,131.07,131.17,130.99,131.07,123753.0,119.8043,119.8957,119.7312,119.8043,123753.0
2017-04-18 09:30:00,130.55,131.16,130.06,131.16,19683.0,119.329,119.8866,118.8811,119.8866,19683.0
2017-04-18 09:40:00,131.11,131.11,130.8,130.95,10680.0,119.8409,119.8409,119.5575,119.6946,10680.0
2017-04-18 09:50:00,130.91,131.1,130.81,131.04,6577.0,119.6581,119.8317,119.5667,119.7769,6577.0
2017-04-18 10:00:00,131.06,131.1,130.89,130.9,10105.0,119.7952,119.8317,119.6398,119.6489,10105.0
2017-04-18 10:10:00,130.92,131.1,130.71,130.74,22312.0,119.6672,119.8317,119.4753,119.5027,22312.0
2017-04-18 10:20:00,130.73,130.74,130.53,130.61,13997.0,119.4935,119.5027,119.3107,119.3839,13997.0
2017-04-18 10:30:00,130.56,130.58,130.35,130.44,31011.0,119.3382,119.3564,119.1462,119.2285,31011.0
2017-04-18 10:40:00,130.44,130.49,130.38,130.44,22965.0,119.2285,119.2742,119.1736,119.2285,22965.0
2017-04-18 10:50:00,130.4,130.48,130.34,130.47,19924.0,119.1919,119.265,119.1371,119.2559,19924.0
2017-04-18 11:00:00,130.49,130.62,130.44,130.6,24158.0,119.2742,119.393,119.2285,119.3747,24158.0
2017-04-18 11:10:00,130.6,130.64,130.55,130.58,18044.0,119.3747,119.4113,119.329,119.3564,18044.0
2017-04-18 11:20:00,130.6,130.64,130.51,130.59,11484.0,119.3747,119.4113,119.2925,119.3656,11484.0
2017-04-18 11:30:00,130.6,130.62,130.29,130.39,11935.0,119.3747,119.393,119.0914,119.1828,11935.0
2017-04-18 11:40:00,130.37,130.46,130.3,130.42,5945.0,119.1645,119.2468,119.1005,119.2102,5945.0
2017-04-18 11:50:00,130.45,130.56,130.42,130.47,11955.0,119.2376,119.3382,119.2102,119.2559,11955.0
2017-04-18 12:00:00,130.45,130.54,130.32,130.49,11850.0,119.2376,119.3199,119.1188,119.2742,11850.0
2017-04-18 12:10:00,130.51,130.53,130.43,130.52,16001.0,119.2925,119.3107,119.2193,119.3016,16001.0
2017-04-18 12:20:00,130.53,130.62,130.49,130.61,9900.0,119.3107,119.393,119.2742,119.3839,9900.0
2017-04-18 12:30:00,130.61,130.64,130.53,130.58,9198.0,119.3839,119.4113,119.3107,119.3564,9198.0
2017-04-18 12:40:00,130.56,130.67,130.53,130.58,11779.0,119.3382,119.4387,119.3107,119.3564,11779.0
2017-04-18 12:50:00,130.59,130.63,130.55,130.58,9501.0,119.3656,119.4021,119.329,119.3564,9501.0
2017-04-18 13:00:00,130.56,130.6,130.52,130.59,10726.0,119.3382,119.3747,119.3016,119.3656,10726.0
2017-04-18 13:10:00,130.59,130.66,130.58,130.62,12023.0,119.3656,119.4296,119.3564,119.393,12023.0
2017-04-18 13:20:00,130.6,130.71,130.6,130.65,5821.0,119.3747,119.4753,119.3747,119.4204,5821.0
2017-04-18 13:30:00,130.67,130.79,130.64,130.78,8882.0,119.4387,119.5484,119.4113,119.5393,8882.0
2017-04-18 13:40:00,130.78,130.87,130.73,130.82,12403.0,119.5393,119.6215,119.4935,119.5758,12403.0
2017-04-18 13:50:00,130.84,130.88,130.81,130.87,6490.0,119.5941,119.6307,119.5667,119.6215,6490.0
2017-04-18 14:00:00,130.86,130.9,130.79,130.79,14545.0,119.6124,119.6489,119.5484,119.5484,14545.0
2017-04-18 14:10:00,130.81,130.96,130.78,130.91,9834.0,119.5667,119.7038,119.5393,119.6581,9834.0
2017-04-18 14:20:00,130.91,131.0,130.88,130.95,13139.0,119.6581,119.7403,119.6307,119.6946,13139.0
2017-04-18 14:30:00,130.98,131.08,130.98,131.05,10078.0,119.7221,119.8135,119.7221,119.786,10078.0
2017-04-18 14:40:00,131.03,131.03,130.85,130.91,12395.0,119.7678,119.7678,119.6032,119.6581,12395.0
2017-04-18 14:50:00,130.89,130.99,130.85,130.92,16152.0,119.6398,119.7312,119.6032,119.6672,16152.0
2017-04-18 15:00:00,130.93,130.95,130.85,130.9,15604.0,119.6764,119.6946,119.6032,119.6489,15604.0
2017-04-18 15:10:00,130.92,130.93,130.87,130.87,11194.0,119.6672,119.6764,119.6215,119.6215,11194.0
2017-04-18 15:20:00,130.86,130.97,130.78,130.93,19913.0,119.6124,119.7129,119.5393,119.6764,19913.0
2017-04-18 15:30:00,130.94,131.06,130.9,131.03,17005.0,119.6855,119.7952,119.6489,119.7678,17005.0
2017-04-18 15:40:00,131.04,131.12,130.99,131.05,22033.0,119.7769,119.85,119.7312,119.786,22033.0
2017-04-18 15:50:00,131.06,131.07,130.9,130.91,54659.0,119.7952,119.8043,119.6489,119.6581,54659.0
2017-04-19 09:30:00,131.56,131.98,130.99,131.66,24296.0,120.2522,120.6361,119.7312,120.3436,24296.0
2017-04-19 09:40:00,131.62,131.71,131.37,131.5,8321.0,120.3071,120.3893,120.0785,120.1974,8321.0
2017-04-19 09:50:00,131.52,131.85,131.47,131.85,10901.0,120.2156,120.5173,120.1699,120.5173,10901.0
2017-04-19 10:00:00,131.85,131.85,131.6,131.67,19722.0,120.5173,120.5173,120.2888,120.3528,19722.0
2017-04-19 10:10:00,131.67,131.81,131.57,131.78,17963.0,120.3528,120.4807,120.2613,120.4533,17963.0
2017-04-19 10:20:00,131.78,131.94,131.75,131.81,11981.0,120.4533,120.5995,120.4259,120.4807,11981.0
2017-04-19 10:30:00,131.81,131.86,131.68,131.85,20199.0,120.4807,120.5264,120.3619,120.5173,20199.0
2017-04-19 10:40:00,131.85,131.91,131.73,131.8,15328.0,120.5173,120.5721,120.4076,120.4716,15328.0
2017-04-19 10:50:00,131.79,131.91,131.78,131.91,11248.0,120.4624,120.5721,120.4533,120.5721,11248.0
2017-04-19 11:00:00,131.9,132.02,131.81,131.94,25341.0,120.563,120.6727,120.4807,120.5995,25341.0
2017-04-19 11:10:00,131.97,132.24,131.97,132.23,19434.0,120.627,120.8738,120.627,120.8646,19434.0
2017-04-19 11:20:00,132.26,132.27,132.01,132.13,11860.0,120.892,120.9012,120.6635,120.7732,11860.0
2017-04-19 11:30:00,132.12,132.25,132.07,132.14,19156.0,120.7641,120.8829,120.7184,120.7824,19156.0
2017-04-19 11:40:00,132.15,132.19,132.08,132.13,14488.0,120.7915,120.8281,120.7275,120.7732,14488.0
2017-04-19 11:50:00,132.15,132.24,132.13,132.17,11349.0,120.7915,120.8738,120.7732,120.8098,11349.0
2017-04-19 12:00:00,132.15,132.18,131.89,131.91,16660.0,120.7915,120.8189,120.5538,120.5721,16660.0
2017-04-19 12:10:00,131.93,131.99,131.88,131.88,8438.0,120.5904,120.6453,120.5447,120.5447,8438.0
2017-04-19 12:20:00,131.87,132.0,131.85,131.97,11863.0,120.5356,120.6544,120.5173,120.627,11863.0
2017-04-19 12:30:00,131.92,131.97,131.86,131.95,7866.0,120.5813,120.627,120.5264,120.6087,7866.0
2017-04-19 12:40:00,131.97,132.01,131.92,131.96,8710.0,120.627,120.6635,120.5813,120.6178,8710.0
2017-04-19 12:50:00,131.96,132.02,131.94,131.95,15356.0,120.6178,120.6727,120.5995,120.6087,15356.0
2017-04-19 13:00:00,131.95,131.97,131.84,131.85,10258.0,120.6087,120.627,120.5081,120.5173,10258.0
2017-04-19 13:10:00,131.84,131.96,131.82,131.94,10028.0,120.5081,120.6178,120.4899,120.5995,10028.0
2017-04-19 13:20:00,131.94,132.0,131.9,131.92,4900.0,120.5995,120.6544,120.563,120.5813,4900.0
2017-04-19 13:30:00,131.91,132.01,131.88,132.0,8715.0,120.5721,120.6635,120.5447,120.6544,8715.0
2017-04-19 13:40:00,132.0,132.03,131.93,132.0,10384.0,120.6544,120.6818,120.5904,120.6544,10384.0
2017-04-19 13:50:00,132.0,132.03,131.93,132.03,10587.0,120.6544,120.6818,120.5904,120.6818,10587.0
2017-04-19 14:00:00,132.02,132.09,131.96,132.09,11209.0,120.6727,120.7367,120.6178,120.7367,11209.0
2017-04-19 14:10:00,132.06,132.1,131.9,132.04,12170.0,120.7092,120.7458,120.563,120.691,12170.0
2017-04-19 14:20:00,132.03,132.12,132.01,132.04,4700.0,120.6818,120.7641,120.6635,120.691,4700.0
2017-04-19 14:30:00,132.04,132.19,132.03,132.19,10134.0,120.691,120.8281,120.6818,120.8281,10134.0
2017-04-19 14:40:00,132.19,132.25,132.15,132.16,10779.0,120.8281,120.8829,120.7915,120.8006,10779.0
2017-04-19 14:50:00,132.17,132.17,131.99,132.11,7730.0,120.8098,120.8098,120.6453,120.7549,7730.0
2017-04-19 15:00:00,132.09,132.19,132.03,132.15,15611.0,120.7367,120.8281,120.6818,120.7915,15611.0
2017-04-19 15:10:00,132.16,132.18,132.09,132.18,17062.0,120.8006,120.8189,120.7367,120.8189,17062.0
2017-04-19 15:20:00,132.19,132.26,131.99,131.99,20275.0,120.8281,120.892,120.6453,120.6453,20275.0
2017-04-19 15:30:00,132.0,132.0,131.82,131.89,32327.0,120.6544,120.6544,120.4899,120.5538,32327.0
2017-04-19 15:40:00,131.88,131.93,131.81,131.85,43991.0,120.5447,120.5904,120.4807,120.5173,43991.0
2017-04-19 15:50:00,131.85,131.92,131.77,131.82,106640.0,120.5173,120.5813,120.4442,120.4899,106640.0
2017-04-20 09:30:00,131.81,132.0,131.52,131.61,17300.0,120.4807,120.6544,120.2156,120.2979,17300.0
2017-04-20 09:40:00,131.57,131.6,131.3,131.3,9071.0,120.2613,120.2888,120.0146,120.0146,9071.0
2017-04-20 09:50:00,131.27,131.34,131.2,131.29,8491.0,119.9871,120.0511,119.9232,120.0054,8491.0
2017-04-20 10:00:00,131.28,131.66,131.26,131.66,13417.0,119.9963,120.3436,119.978,120.3436,13417.0
2017-04-20 10:10:00,131.65,131.81,131.64,131.65,16798.0,120.3345,120.4807,120.3253,120.3345,16798.0
2017-04-20 10:20:00,131.64,131.74,131.57,131.72,8061.0,120.3253,120.4167,120.2613,120.3985,8061.0
2017-04-20 10:30:00,131.7,131.72,131.64,131.71,11795.0,120.3802,120.3985,120.3253,120.3893,11795.0
2017-04-20 10:40:00,131.73,131.79,131.71,131.79,6378.0,120.4076,120.4624,120.3893,120.4624,6378.0
2017-04-20 10:50:00,131.78,131.88,131.71,131.88,9387.0,120.4533,120.5447,120.3893,120.5447,9387.0
2017-04-20 11:00:00,131.84,131.86,131.66,131.7,10338.0,120.5081,120.5264,120.3436,120.3802,10338.0
2017-04-20 11:10:00,131.7,131.77,131.66,131.75,8000.0,120.3802,120.4442,120.3436,120.4259,8000.0
2017-04-20 11:20:00,131.78,131.78,131.67,131.7,9162.0,120.4533,120.4533,120.3528,120.3802,9162.0
2017-04-20 11:30:00,131.69,131.83,131.63,131.8,11988.0,120.371,120.499,120.3162,120.4716,11988.0
2017-04-20 11:40:00,131.79,131.92,131.75,131.87,19161.0,120.4624,120.5813,120.4259,120.5356,19161.0
2017-04-20 11:50:00,131.87,131.87,131.76,131.85,17621.0,120.5356,120.5356,120.435,120.5173,17621.0
2017-04-20 12:00:00,131.82,131.92,131.78,131.9,17391.0,120.4899,120.5813,120.4533,120.563,17391.0
2017-04-20 12:10:00,131.92,131.96,131.9,131.94,23375.0,120.5813,120.6178,120.563,120.5995,23375.0
2017-04-20 12:20:00,131.96,132.07,131.95,132.05,30242.0,120.6178,120.7184,120.6087,120.7001,30242.0
2017-04-20 12:30:00,132.1,132.21,132.08,132.2,11942.0,120.7458,120.8463,120.7275,120.8372,11942.0
2017-04-20 12:40:00,132.2,132.41,132.19,132.41,13395.0,120.8372,121.0292,120.8281,121.0292,13395.0
2017-04-20 12:50:00,132.42,132.46,132.38,132.41,8769.0,121.0383,121.0749,121.0017,121.0292,8769.0
2017-04-20 13:00:00,132.44,132.57,132.41,132.42,21622.0,121.0566,121.1754,121.0292,121.0383,21622.0
2017-04-20 13:10:00,132.43,132.49,132.4,132.41,8446.0,121.0474,121.1023,121.02,121.0292,8446.0
2017-04-20 13:20:00,132.43,132.53,132.39,132.43,12520.0,121.0474,121.1388,121.0109,121.0474,12520.0
2017-04-20 13:30:00,132.47,132.52,132.41,132.5,13704.0,121.084,121.1297,121.0292,121.1114,13704.0
2017-04-20 13:40:00,132.51,132.58,132.46,132.58,45184.0,121.1206,121.1845,121.0749,121.1845,45184.0
2017-04-20 13:50:00,132.57,132.9,132.57,132.78,15334.0,121.1754,121.477,121.1754,121.3673,15334.0
2017-04-20 14:00:00,132.78,132.78,132.6,132.6,13817.0,121.3673,121.3673,121.2028,121.2028,13817.0
2017-04-20 14:10:00,132.62,132.69,132.61,132.64,8590.0,121.2211,121.2851,121.212,121.2394,8590.0
2017-04-20 14:20:00,132.68,132.76,132.63,132.65,8350.0,121.2759,121.3491,121.2302,121.2485,8350.0
2017-04-20 14:30:00,132.67,132.84,132.62,132.83,13307.0,121.2668,121.4222,121.2211,121.4131,13307.0
2017-04-20 14:40:00,132.82,132.86,132.77,132.83,12888.0,121.4039,121.4405,121.3582,121.4131,12888.0
2017-04-20 14:50:00,132.88,132.91,132.82,132.82,9091.0,121.4588,121.4862,121.4039,121.4039,9091.0
2017-04-20 15:00:00,132.81,132.83,132.69,132.77,16275.0,121.3948,121.4131,121.2851,121.3582,16275.0
2017-04-20 15:10:00,132.79,132.86,132.72,132.73,17136.0,121.3765,121.4405,121.3125,121.3216,17136.0
2017-04-20 15:20:00,132.72,132.76,132.62,132.76,44651.0,121.3125,121.3491,121.2211,121.3491,44651.0
2017-04-20 15:30:00,132.75,133.03,132.75,132.99,32813.0,121.3399,121.5959,121.3399,121.5593,32813.0
2017-04-20 15:40:00,132.98,133.03,132.89,132.92,34746.0,121.5502,121.5959,121.4679,121.4953,34746.0
2017-04-20 15:50:00,132.92,133.0,132.74,132.76,62904.0,121.4953,121.5684,121.3308,121.3491,62904.0
2017-04-21 09:30:00,132.6,133.43,132.57,132.84,90937.0,121.2028,121.9615,121.1754,121.4222,90937.0
2017-04-21 09:40:00,132.85,132.89,132.6,132.6,5069.0,121.4313,121.4679,121.2028,121.2028,5069.0
2017-04-21 09:50:00,132.6,132.61,132.42,132.48,14264.0,121.2028,121.212,121.0383,121.0931,14264.0
2017-04-21 10:00:00,132.5,132.53,132.37,132.46,16727.0,121.1114,121.1388,120.9926,121.0749,16727.0
2017-04-21 10:10:00,132.47,132.6,132.44,132.52,12082.0,121.084,121.2028,121.0566,121.1297,12082.0
2017-04-21 10:20:00,132.53,132.57,132.46,132.53,8178.0,121.1388,121.1754,121.0749,121.1388,8178.0
2017-04-21 10:30:00,132.5,132.57,132.45,132.57,13719.0,121.1114,121.1754,121.0657,121.1754,13719.0
2017-04-21 10:40:00,132.53,132.59,132.48,132.48,12678.0,121.1388,121.1937,121.0931,121.0931,12678.0
2017-04-21 10:50:00,132.44,132.48,132.41,132.48,8375.0,121.0566,121.0931,121.0292,121.0931,8375.0
2017-04-21 11:00:00,132.47,132.47,132.27,132.33,8734.0,121.084,121.084,120.9012,120.956,8734.0
2017-04-21 11:10:00,132.31,132.47,132.31,132.46,11272.0,120.9377,121.084,120.9377,121.0749,11272.0
2017-04-21 11:20:00,132.46,132.78,132.42,132.69,13756.0,121.0749,121.3673,121.0383,121.2851,13756.0
2017-04-21 11:30:00,132.72,132.89,132.65,132.78,8509.0,121.3125,121.4679,121.2485,121.3673,8509.0
2017-04-21 11:40:00,132.82,132.82,132.75,132.8,10821.0,121.4039,121.4039,121.3399,121.3856,10821.0
2017-04-21 11:50:00,132.78,132.85,132.77,132.85,12351.0,121.3673,121.4313,121.3582,121.4313,12351.0
2017-04-21 12:00:00,132.82,132.86,132.71,132.77,14298.0,121.4039,121.4405,121.3034,121.3582,14298.0
2017-04-21 12:10:00,132.75,132.76,132.52,132.56,11698.0,121.3399,121.3491,121.1297,121.1663,11698.0
2017-04-21 12:20:00,132.59,132.73,132.59,132.68,6055.0,121.1937,121.3216,121.1937,121.2759,6055.0
2017-04-21 12:30:00,132.64,132.71,132.63,132.66,5170.0,121.2394,121.3034,121.2302,121.2577,5170.0
2017-04-21 12:40:00,132.69,132.71,132.65,132.65,6290.0,121.2851,121.3034,121.2485,121.2485,6290.0
2017-04-21 12:50:00,132.66,132.74,132.64,132.65,8173.0,121.2577,121.3308,121.2394,121.2485,8173.0
2017-04-21 13:00:00,132.62,132.65,132.57,132.6,6495.0,121.2211,121.2485,121.1754,121.2028,6495.0
2017-04-21 13:10:00,132.58,132.58,132.32,132.43,10793.0,121.1845,121.1845,120.9469,121.0474,10793.0
2017-04-21 13:20:00,132.39,132.62,132.39,132.57,8675.0,121.0109,121.2211,121.0109,121.1754,8675.0
2017-04-21 13:30:00,132.56,132.58,132.5,132.52,8107.0,121.1663,121.1845,121.1114,121.1297,8107.0
2017-04-21 13:40:00,132.52,132.63,132.5,132.6,9515.0,121.1297,121.2302,121.1114,121.2028,9515.0
2017-04-21 13:50:00,132.61,132.82,132.6,132.82,13435.0,121.212,121.4039,121.2028,121.4039,13435.0
2017-04-21 14:00:00,132.81,132.86,132.6,132.62,8279.0,121.3948,121.4405,121.2028,121.2211,8279.0
2017-04-21 14:10:00,132.62,132.69,132.58,132.62,6556.0,121.2211,121.2851,121.1845,121.2211,6556.0
2017-04-21 14:20:00,132.62,132.84,132.6,132.77,8335.0,121.2211,121.4222,121.2028,121.3582,8335.0
2017-04-21 14:30:00,132.81,132.99,132.77,132.97,9876.0,121.3948,121.5593,121.3582,121.541,9876.0
2017-04-21 14:40:00,132.95,133.0,132.94,132.94,11500.0,121.5227,121.5684,121.5136,121.5136,11500.0
2017-04-21 14:50:00,132.92,132.95,132.84,132.91,7847.0,121.4953,121.5227,121.4222,121.4862,7847.0
2017-04-21 15:00:00,132.91,132.92,132.63,132.65,11877.0,121.4862,121.4953,121.2302,121.2485,11877.0
2017-04-21 15:10:00,132.64,132.78,132.6,132.76,10527.0,121.2394,121.3673,121.2028,121.3491,10527.0
2017-04-21 15:20:00,132.74,132.78,132.67,132.78,12657.0,121.3308,121.3673,121.2668,121.3673,12657.0
2017-04-21 15:30:00,132.79,132.83,132.69,132.79,16782.0,121.3765,121.4131,121.2851,121.3765,16782.0
2017-04-21 15:40:00,132.8,133.13,132.8,133.13,43003.0,121.3856,121.6873,121.3856,121.6873,43003.0
2017-04-21 15:50:00,133.12,133.12,132.95,132.95,92259.0,121.6781,121.6781,121.5227,121.5227,92259.0
2017-04-24 09:30:00,133.96,134.79,133.85,134.16,53098.0,122.4459,123.2046,122.3454,122.6287,53098.0
2017-04-24 09:40:00,134.16,134.69,134.1,134.45,26390.0,122.6287,123.1132,122.5739,122.8938,26390.0
2017-04-24 09:50:00,134.47,134.5,134.1,134.29,17274.0,122.9121,122.9395,122.5739,122.7476,17274.0
2017-04-24 10:00:00,134.22,134.3,133.85,133.92,13056.0,122.6836,122.7567,122.3454,122.4094,13056.0
2017-04-24 10:10:00,133.93,134.01,133.83,133.84,9440.0,122.4185,122.4916,122.3271,122.3362,9440.0
2017-04-24 10:20:00,133.82,133.96,133.73,133.9,11670.0,122.318,122.4459,122.2357,122.3911,11670.0
2017-04-24 10:30:00,133.92,134.27,133.92,134.26,28314.0,122.4094,122.7293,122.4094,122.7201,28314.0
2017-04-24 10:40:00,134.21,134.57,134.2,134.5,19989.0,122.6744,123.0035,122.6653,122.9395,19989.0
2017-04-24 10:50:00,134.52,134.58,134.32,134.41,18681.0,122.9578,123.0126,122.775,122.8572,18681.0
2017-04-24 11:00:00,134.37,134.46,134.27,134.46,11548.0,122.8207,122.9029,122.7293,122.9029,11548.0
2017-04-24 11:10:00,134.45,134.47,134.3,134.31,16078.0,122.8938,122.9121,122.7567,122.7658,16078.0
2017-04-24 11:20:00,134.32,134.41,134.2,134.41,24569.0,122.775,122.8572,122.6653,122.8572,24569.0
2017-04-24 11:30:00,134.41,134.55,134.38,134.49,15566.0,122.8572,122.9852,122.8298,122.9304,15566.0
2017-04-24 11:40:00,134.52,134.65,134.36,134.36,37852.0,122.9578,123.0766,122.8115,122.8115,37852.0
2017-04-24 11:50:00,134.37,134.37,134.24,134.3,15997.0,122.8207,122.8207,122.7019,122.7567,15997.0
2017-04-24 12:00:00,134.32,134.36,134.25,134.35,9485.0,122.775,122.8115,122.711,122.8024,9485.0
2017-04-24 12:10:00,134.36,134.37,134.15,134.15,18660.0,122.8115,122.8207,122.6196,122.6196,18660.0
2017-04-24 12:20:00,134.2,134.2,134.06,134.11,7979.0,122.6653,122.6653,122.5373,122.583,7979.0
2017-04-24 12:30:00,134.14,134.19,134.14,134.15,10035.0,122.6105,122.6562,122.6105,122.6196,10035.0
2017-04-24 12:40:00,134.14,134.18,134.11,134.11,10541.0,122.6105,122.647,122.583,122.583,10541.0
2017-04-24 12:50:00,134.13,134.15,134.08,134.08,7296.0,122.6013,122.6196,122.5556,122.5556,7296.0
2017-04-24 13:00:00,134.09,134.23,134.08,134.15,10210.0,122.5648,122.6927,122.5556,122.6196,10210.0
2017-04-24 13:10:00,134.14,134.26,134.14,134.24,12222.0,122.6105,122.7201,122.6105,122.7019,12222.0
2017-04-24 13:20:00,134.22,134.26,134.16,134.19,10997.0,122.6836,122.7201,122.6287,122.6562,10997.0
2017-04-24 13:30:00,134.2,134.22,134.15,134.16,14416.0,122.6653,122.6836,122.6196,122.6287,14416.0
2017-04-24 13:40:00,134.2,134.2,134.13,134.19,6330.0,122.6653,122.6653,122.6013,122.6562,6330.0
2017-04-24 13:50:00,134.18,134.27,134.14,134.27,14576.0,122.647,122.7293,122.6105,122.7293,14576.0
2017-04-24 14:00:00,134.26,134.43,134.26,134.36,20373.0,122.7201,122.8755,122.7201,122.8115,20373.0
2017-04-24 14:10:00,134.38,134.56,134.38,134.54,12135.0,122.8298,122.9944,122.8298,122.9761,12135.0
2017-04-24 14:20:00,134.54,134.59,134.41,134.44,11825.0,122.9761,123.0218,122.8572,122.8847,11825.0
2017-04-24 14:30:00,134.44,134.46,134.29,134.33,25046.0,122.8847,122.9029,122.7476,122.7841,25046.0
2017-04-24 14:40:00,134.32,134.39,134.28,134.33,9631.0,122.775,122.839,122.7384,122.7841,9631.0
2017-04-24 14:50:00,134.34,134.37,134.26,134.37,9333.0,122.7933,122.8207,122.7201,122.8207,9333.0
2017-04-24 15:00:00,134.36,134.66,134.36,134.65,22533.0,122.8115,123.0858,122.8115,123.0766,22533.0
2017-04-24 15:10:00,134.64,134.64,134.47,134.47,16583.0,123.0675,123.0675,122.9121,122.9121,16583.0
2017-04-24 15:20:00,134.46,134.51,134.34,134.35,16649.0,122.9029,122.9487,122.7933,122.8024,16649.0
2017-04-24 15:30:00,134.35,134.47,134.34,134.37,25279.0,122.8024,122.9121,122.7933,122.8207,25279.0
2017-04-24 15:40:00,134.37,134.5,134.33,134.38,40430.0,122.8207,122.9395,122.7841,122.8298,40430.0
2017-04-24 15:50:00,134.38,134.53,134.3,134.39,99710.0,122.8298,122.9669,122.7567,122.839,99710.0
2017-04-25 09:30:00,134.93,135.0,134.46,134.75,44120.0,123.3326,123.3965,122.9029,123.168,44120.0
2017-04-25 09:40:00,134.82,135.14,134.72,134.84,57435.0,123.232,123.5245,123.1406,123.2503,57435.0
2017-04-25 09:50:00,134.78,134.97,134.74,134.97,36158.0,123.1954,123.3691,123.1589,123.3691,36158.0
2017-04-25 10:00:00,134.96,135.35,134.9,135.28,16640.0,123.36,123.7165,123.3051,123.6525,16640.0
2017-04-25 10:10:00,135.29,135.36,135.17,135.17,18615.0,123.6616,123.7256,123.5519,123.5519,18615.0
2017-04-25 10:20:00,135.09,135.16,135.05,135.08,15136.0,123.4788,123.5428,123.4422,123.4697,15136.0
2017-04-25 10:30:00,135.08,135.25,135.03,135.2,25780.0,123.4697,123.625,123.424,123.5793,25780.0
2017-04-25 10:40:00,135.19,135.5,135.15,135.34,30027.0,123.5702,123.8536,123.5336,123.7073,30027.0
2017-04-25 10:50:00,135.34,135.4,135.23,135.33,17655.0,123.7073,123.7622,123.6068,123.6982,17655.0
2017-04-25 11:00:00,135.31,135.4,135.25,135.36,21036.0,123.6799,123.7622,123.625,123.7256,21036.0
2017-04-25 11:10:00,135.39,135.46,135.25,135.35,21089.0,123.753,123.817,123.625,123.7165,21089.0
2017-04-25 11:20:00,135.35,135.48,135.35,135.43,23947.0,123.7165,123.8353,123.7165,123.7896,23947.0
2017-04-25 11:30:00,135.43,135.58,135.42,135.58,19541.0,123.7896,123.9267,123.7804,123.9267,19541.0
2017-04-25 11:40:00,135.58,135.74,135.56,135.7,18479.0,123.9267,124.0729,123.9084,124.0364,18479.0
2017-04-25 11:50:00,135.72,135.82,135.69,135.72,19058.0,124.0547,124.1461,124.0272,124.0547,19058.0
2017-04-25 12:00:00,135.7,135.72,135.65,135.71,16039.0,124.0364,124.0547,123.9907,124.0455,16039.0
2017-04-25 12:10:00,135.71,135.72,135.42,135.64,26469.0,124.0455,124.0547,123.7804,123.9815,26469.0
2017-04-25 12:20:00,135.64,135.64,135.49,135.6,27490.0,123.9815,123.9815,123.8444,123.945,27490.0
2017-04-25 12:30:00,135.61,135.61,135.5,135.59,27314.0,123.9541,123.9541,123.8536,123.9358,27314.0
2017-04-25 12:40:00,135.59,135.68,135.52,135.63,20712.0,123.9358,124.0181,123.8718,123.9724,20712.0
2017-04-25 12:50:00,135.63,135.73,135.6,135.66,20946.0,123.9724,124.0638,123.945,123.9998,20946.0
2017-04-25 13:00:00,135.66,135.67,135.57,135.64,24963.0,123.9998,124.0089,123.9175,123.9815,24963.0
2017-04-25 13:10:00,135.63,136.02,135.63,135.95,25278.0,123.9724,124.3289,123.9724,124.2649,25278.0
2017-04-25 13:20:00,135.92,135.94,135.79,135.87,16130.0,124.2375,124.2557,124.1186,124.1918,16130.0
2017-04-25 13:30:00,135.87,135.97,135.85,135.88,21665.0,124.1918,124.2832,124.1735,124.2009,21665.0
2017-04-25 13:40:00,135.89,136.0,135.87,135.96,21328.0,124.21,124.3106,124.1918,124.274,21328.0
2017-04-25 13:50:00,135.96,136.04,135.95,135.98,19645.0,124.274,124.3471,124.2649,124.2923,19645.0
2017-04-25 14:00:00,135.97,135.97,135.81,135.94,18323.0,124.2832,124.2832,124.1369,124.2557,18323.0
2017-04-25 14:10:00,135.94,135.95,135.76,135.8,20261.0,124.2557,124.2649,124.0912,124.1278,20261.0
2017-04-25 14:20:00,135.82,135.89,135.73,135.79,22643.0,124.1461,124.21,124.0638,124.1186,22643.0
2017-04-25 14:30:00,135.8,135.87,135.78,135.81,19414.0,124.1278,124.1918,124.1095,124.1369,19414.0
2017-04-25 14:40:00,135.83,135.84,135.71,135.74,24300.0,124.1552,124.1643,124.0455,124.0729,24300.0
2017-04-25 14:50:00,135.73,135.75,135.61,135.65,23205.0,124.0638,124.0821,123.9541,123.9907,23205.0
2017-04-25 15:00:00,135.67,135.89,135.62,135.87,20720.0,124.0089,124.21,123.9632,124.1918,20720.0
2017-04-25 15:10:00,135.88,135.88,135.69,135.69,32775.0,124.2009,124.2009,124.0272,124.0272,32775.0
2017-04-25 15:20:00,135.69,135.76,135.67,135.72,22206.0,124.0272,124.0912,124.0089,124.0547,22206.0
2017-04-25 15:30:00,135.71,135.71,135.42,135.42,43982.0,124.0455,124.0455,123.7804,123.7804,43982.0
2017-04-25 15:40:00,135.41,135.52,135.32,135.39,54503.0,123.7713,123.8718,123.689,123.753,54503.0
2017-04-25 15:50:00,135.4,135.74,135.4,135.69,185353.0,123.7622,124.0729,123.7622,124.0272,185353.0
2017-04-26 09:30:00,134.65,135.32,131.67,134.93,233913.0,123.0766,123.689,120.3528,123.3326,233913.0
2017-04-26 09:40:00,134.76,134.98,133.19,134.13,97424.0,123.1772,123.3783,121.7421,122.6013,97424.0
2017-04-26 09:50:00,134.16,134.23,133.9,134.18,57734.0,122.6287,122.6927,122.3911,122.647,57734.0
2017-04-26 10:00:00,134.18,135.16,134.14,135.05,78229.0,122.647,123.5428,122.6105,123.4422,78229.0
2017-04-26 10:10:00,135.09,135.73,134.98,135.72,47012.0,123.4788,124.0638,123.3783,124.0547,47012.0
2017-04-26 10:20:00,135.71,135.76,135.5,135.72,35494.0,124.0455,124.0912,123.8536,124.0547,35494.0
2017-04-26 10:30:00,135.72,135.75,135.37,135.64,43024.0,124.0547,124.0821,123.7347,123.9815,43024.0
2017-04-26 10:40:00,135.6,135.66,135.23,135.23,20617.0,123.945,123.9998,123.6068,123.6068,20617.0
2017-04-26 10:50:00,135.29,135.45,135.23,135.38,22568.0,123.6616,123.8079,123.6068,123.7439,22568.0
2017-04-26 11:00:00,135.38,135.42,135.3,135.42,16115.0,123.7439,123.7804,123.6708,123.7804,16115.0
2017-04-26 11:10:00,135.4,135.88,135.39,135.85,104729.0,123.7622,124.2009,123.753,124.1735,104729.0
2017-04-26 11:20:00,135.8,135.9,135.7,135.76,35318.0,124.1278,124.2192,124.0364,124.0912,35318.0
2017-04-26 11:30:00,135.77,135.94,135.58,135.9,38765.0,124.1004,124.2557,123.9267,124.2192,38765.0
2017-04-26 11:40:00,135.88,135.91,135.34,135.46,46417.0,124.2009,124.2283,123.7073,123.817,46417.0
2017-04-26 11:50:00,135.38,135.72,135.34,135.72,24209.0,123.7439,124.0547,123.7073,124.0547,24209.0
2017-04-26 12:00:00,135.72,135.81,135.62,135.74,22755.0,124.0547,124.1369,123.9632,124.0729,22755.0
2017-04-26 12:10:00,135.78,136.03,135.54,135.61,30813.0,124.1095,124.338,123.8901,123.9541,30813.0
2017-04-26 12:20:00,135.69,135.76,135.56,135.62,19950.0,124.0272,124.0912,123.9084,123.9632,19950.0
2017-04-26 12:30:00,135.61,135.76,135.6,135.73,13855.0,123.9541,124.0912,123.945,124.0638,13855.0
2017-04-26 12:40:00,135.71,135.96,135.71,135.84,20969.0,124.0455,124.274,124.0455,124.1643,20969.0
2017-04-26 12:50:00,135.81,135.88,135.72,135.76,8173.0,124.1369,124.2009,124.0547,124.0912,8173.0
2017-04-26 13:00:00,135.78,135.88,135.75,135.8,8183.0,124.1095,124.2009,124.0821,124.1278,8183.0
2017-04-26 13:10:00,135.81,135.94,135.79,135.88,11555.0,124.1369,124.2557,124.1186,124.2009,11555.0
2017-04-26 13:20:00,135.91,136.04,135.86,135.96,23587.0,124.2283,124.3471,124.1826,124.274,23587.0
2017-04-26 13:30:00,135.98,135.99,135.72,135.78,14716.0,124.2923,124.3014,124.0547,124.1095,14716.0
2017-04-26 13:40:00,135.8,135.98,135.61,135.72,14607.0,124.1278,124.2923,123.9541,124.0547,14607.0
2017-04-26 13:50:00,135.72,135.87,135.72,135.75,12313.0,124.0547,124.1918,124.0547,124.0821,12313.0
2017-04-26 14:00:00,135.73,135.78,135.63,135.71,15973.0,124.0638,124.1095,123.9724,124.0455,15973.0
2017-04-26 14:10:00,135.71,135.99,135.68,135.89,18334.0,124.0455,124.3014,124.0181,124.21,18334.0
2017-04-26 14:20:00,135.89,136.08,135.89,136.03,16518.0,124.21,124.3837,124.21,124.338,16518.0
2017-04-26 14:30:00,136.03,136.03,135.91,135.93,8200.0,124.338,124.338,124.2283,124.2466,8200.0
2017-04-26 14:40:00,135.96,136.02,135.91,136.0,17034.0,124.274,124.3289,124.2283,124.3106,17034.0
2017-04-26 14:50:00,135.99,136.21,135.99,136.2,34220.0,124.3014,124.5025,124.3014,124.4934,34220.0
2017-04-26 15:00:00,136.18,136.2,136.06,136.18,44966.0,124.4751,124.4934,124.3654,124.4751,44966.0
2017-04-26 15:10:00,136.15,136.18,136.06,136.07,22754.0,124.4477,124.4751,124.3654,124.3746,22754.0
2017-04-26 15:20:00,136.07,136.12,135.94,136.03,28956.0,124.3746,124.4203,124.2557,124.338,28956.0
2017-04-26 15:30:00,136.04,136.04,135.85,135.91,34445.0,124.3471,124.3471,124.1735,124.2283,34445.0
2017-04-26 15:40:00,135.88,136.13,135.88,136.12,82535.0,124.2009,124.4294,124.2009,124.4203,82535.0
2017-04-26 15:50:00,136.12,136.41,136.05,136.24,223160.0,124.4203,124.6853,124.3563,124.53,223160.0
2017-04-27 09:30:00,136.37,136.6,135.75,135.92,34764.0,124.6488,124.859,124.0821,124.2375,34764.0
2017-04-27 09:40:00,135.92,135.99,135.73,135.79,13622.0,124.2375,124.3014,124.0638,124.1186,13622.0
2017-04-27 09:50:00,135.73,135.73,135.5,135.59,22622.0,124.0638,124.0638,123.8536,123.9358,22622.0
2017-04-27 10:00:00,135.59,135.65,135.45,135.49,30210.0,123.9358,123.9907,123.8079,123.8444,30210.0
2017-04-27 10:10:00,135.49,135.86,135.49,135.84,11195.0,123.8444,124.1826,123.8444,124.1643,11195.0
2017-04-27 10:20:00,135.81,136.21,135.81,136.09,14631.0,124.1369,124.5025,124.1369,124.3928,14631.0
2017-04-27 10:30:00,136.1,136.3,136.02,136.2,12046.0,124.402,124.5848,124.3289,124.4934,12046.0
2017-04-27 10:40:00,136.21,136.36,136.12,136.13,13272.0,124.5025,124.6396,124.4203,124.4294,13272.0
2017-04-27 10:50:00,136.12,136.28,136.09,136.22,15505.0,124.4203,124.5665,124.3928,124.5117,15505.0
2017-04-27 11:00:00,136.19,136.44,136.1,136.34,24392.0,124.4843,124.7128,124.402,124.6214,24392.0
2017-04-27 11:10:00,136.34,136.35,136.05,136.12,9768.0,124.6214,124.6305,124.3563,124.4203,9768.0
2017-04-27 11:20:00,136.14,136.14,135.93,135.98,10148.0,124.4386,124.4386,124.2466,124.2923,10148.0
2017-04-27 11:30:00,135.99,136.06,135.85,135.85,8884.0,124.3014,124.3654,124.1735,124.1735,8884.0
2017-04-27 11:40:00,135.88,135.9,135.8,135.87,15936.0,124.2009,124.2192,124.1278,124.1918,15936.0
2017-04-27 11:50:00,135.89,136.0,135.82,135.89,18443.0,124.21,124.3106,124.1461,124.21,18443.0
2017-04-27 12:00:00,135.87,135.93,135.8,135.86,13409.0,124.1918,124.2466,124.1278,124.1826,13409.0
2017-04-27 12:10:00,135.85,135.87,135.76,135.8,15905.0,124.1735,124.1918,124.0912,124.1278,15905.0
2017-04-27 12:20:00,135.8,135.84,135.74,135.79,11368.0,124.1278,124.1643,124.0729,124.1186,11368.0
2017-04-27 12:30:00,135.79,135.88,135.78,135.87,17833.0,124.1186,124.2009,124.1095,124.1918,17833.0
2017-04-27 12:40:00,135.89,135.98,135.84,135.89,7233.0,124.21,124.2923,124.1643,124.21,7233.0
2017-04-27 12:50:00,135.88,136.15,135.86,136.14,13205.0,124.2009,124.4477,124.1826,124.4386,13205.0
2017-04-27 13:00:00,136.14,136.2,136.05,136.05,21644.0,124.4386,124.4934,124.3563,124.3563,21644.0
2017-04-27 13:10:00,136.05,136.1,136.0,136.05,15707.0,124.3563,124.402,124.3106,124.3563,15707.0
2017-04-27 13:20:00,136.05,136.1,135.98,136.05,9507.0,124.3563,124.402,124.2923,124.3563,9507.0
2017-04-27 13:30:00,136.03,136.1,135.98,136.06,13263.0,124.338,124.402,124.2923,124.3654,13263.0
2017-04-27 13:40:00,136.06,136.09,135.89,135.94,8770.0,124.3654,124.3928,124.21,124.2557,8770.0
2017-04-27 13:50:00,135.94,135.95,135.88,135.89,13086.0,124.2557,124.2649,124.2009,124.21,13086.0
2017-04-27 14:00:00,135.9,136.06,135.88,136.06,10740.0,124.2192,124.3654,124.2009,124.3654,10740.0
2017-04-27 14:10:00,136.05,136.12,135.98,136.02,10978.0,124.3563,124.4203,124.2923,124.3289,10978.0
2017-04-27 14:20:00,136.03,136.05,135.93,136.03,6609.0,124.338,124.3563,124.2466,124.338,6609.0
2017-04-27 14:30:00,136.03,136.06,135.95,136.02,10850.0,124.338,124.3654,124.2649,124.3289,10850.0
2017-04-27 14:40:00,136.03,136.05,135.97,135.97,9154.0,124.338,124.3563,124.2832,124.2832,9154.0
2017-04-27 14:50:00,135.97,136.0,135.92,135.94,8050.0,124.2832,124.3106,124.2375,124.2557,8050.0
2017-04-27 15:00:00,135.94,135.95,135.88,135.94,24272.0,124.2557,124.2649,124.2009,124.2557,24272.0
2017-04-27 15:10:00,135.96,135.99,135.67,135.71,18858.0,124.274,124.3014,124.0089,124.0455,18858.0
2017-04-27 15:20:00,135.67,135.78,135.64,135.65,27216.0,124.0089,124.1095,123.9815,123.9907,27216.0
2017-04-27 15:30:00,135.65,135.67,135.27,135.32,47319.0,123.9907,124.0089,123.6433,123.689,47319.0
2017-04-27 15:40:00,135.31,135.34,135.26,135.32,42889.0,123.6799,123.7073,123.6342,123.689,42889.0
2017-04-27 15:50:00,135.31,135.39,135.26,135.37,97277.0,123.6799,123.753,123.6342,123.7347,97277.0
2017-04-28 09:30:00,135.1,135.99,135.1,135.66,30049.0,123.4879,124.3014,123.4879,123.9998,30049.0
2017-04-28 09:40:00,135.68,135.7,135.42,135.58,23152.0,124.0181,124.0364,123.7804,123.9267,23152.0
2017-04-28 09:50:00,135.6,135.73,135.54,135.68,12755.0,123.945,124.0638,123.8901,124.0181,12755.0
2017-04-28 10:00:00,135.66,135.76,135.49,135.49,45614.0,123.9998,124.0912,123.8444,123.8444,45614.0
2017-04-28 10:10:00,135.5,135.75,135.48,135.75,12130.0,123.8536,124.0821,123.8353,124.0821,12130.0
2017-04-28 10:20:00,135.74,135.8,135.63,135.67,14220.0,124.0729,124.1278,123.9724,124.0089,14220.0
2017-04-28 10:30:00,135.71,135.9,135.71,135.85,19674.0,124.0455,124.2192,124.0455,124.1735,19674.0
2017-04-28 10:40:00,135.88,135.97,135.84,135.96,14851.0,124.2009,124.2832,124.1643,124.274,14851.0
2017-04-28 10:50:00,135.98,136.02,135.94,135.98,9870.0,124.2923,124.3289,124.2557,124.2923,9870.0
2017-04-28 11:00:00,136.01,136.03,135.69,135.77,9720.0,124.3197,124.338,124.0272,124.1004,9720.0
2017-04-28 11:10:00,135.78,135.83,135.57,135.57,7168.0,124.1095,124.1552,123.9175,123.9175,7168.0
2017-04-28 11:20:00,135.59,135.99,135.57,135.86,103016.0,123.9358,124.3014,123.9175,124.1826,103016.0
2017-04-28 11:30:00,135.9,135.97,135.78,135.81,81837.0,124.2192,124.2832,124.1095,124.1369,81837.0
2017-04-28 11:40:00,135.82,135.91,135.75,135.85,26938.0,124.1461,124.2283,124.0821,124.1735,26938.0
2017-04-28 11:50:00,135.85,135.91,135.78,135.81,43402.0,124.1735,124.2283,124.1095,124.1369,43402.0
2017-04-28 12:00:00,135.83,135.9,135.8,135.86,14802.0,124.1552,124.2192,124.1278,124.1826,14802.0
2017-04-28 12:10:00,135.87,135.87,135.78,135.84,8864.0,124.1918,124.1918,124.1095,124.1643,8864.0
2017-04-28 12:20:00,135.81,135.87,135.75,135.75,7407.0,124.1369,124.1918,124.0821,124.0821,7407.0
2017-04-28 12:30:00,135.78,135.79,135.6,135.62,6692.0,124.1095,124.1186,123.945,123.9632,6692.0
2017-04-28 12:40:00,135.59,135.79,135.59,135.78,11094.0,123.9358,124.1186,123.9358,124.1095,11094.0
2017-04-28 12:50:00,135.75,135.78,135.69,135.72,7811.0,124.0821,124.1095,124.0272,124.0547,7811.0
2017-04-28 13:00:00,135.73,135.94,135.68,135.84,117675.0,124.0638,124.2557,124.0181,124.1643,117675.0
2017-04-28 13:10:00,135.83,135.85,135.67,135.67,11265.0,124.1552,124.1735,124.0089,124.0089,11265.0
2017-04-28 13:20:00,135.68,135.98,135.65,135.97,93869.0,124.0181,124.2923,123.9907,124.2832,93869.0
2017-04-28 13:30:00,136.0,136.14,135.87,136.14,31105.0,124.3106,124.4386,124.1918,124.4386,31105.0
2017-04-28 13:40:00,136.15,136.18,135.95,136.0,9534.0,124.4477,124.4751,124.2649,124.3106,9534.0
2017-04-28 13:50:00,136.02,136.04,135.94,135.97,8127.0,124.3289,124.3471,124.2557,124.2832,8127.0
2017-04-28 14:00:00,135.94,136.03,135.9,135.9,13366.0,124.2557,124.338,124.2192,124.2192,13366.0
2017-04-28 14:10:00,135.93,135.96,135.8,135.88,7881.0,124.2466,124.274,124.1278,124.2009,7881.0
2017-04-28 14:20:00,135.87,135.94,135.8,135.9,9204.0,124.1918,124.2557,124.1278,124.2192,9204.0
2017-04-28 14:30:00,135.94,136.14,135.94,136.12,18650.0,124.2557,124.4386,124.2557,124.4203,18650.0
2017-04-28 14:40:00,136.12,136.18,136.06,136.06,16434.0,124.4203,124.4751,124.3654,124.3654,16434.0
2017-04-28 14:50:00,136.06,136.19,136.05,136.16,13510.0,124.3654,124.4843,124.3563,124.4568,13510.0
2017-04-28 15:00:00,136.15,136.2,136.08,136.2,15575.0,124.4477,124.4934,124.3837,124.4934,15575.0
2017-04-28 15:10:00,136.21,136.31,136.2,136.28,34520.0,124.5025,124.5939,124.4934,124.5665,34520.0
2017-04-28 15:20:00,136.28,136.3,136.17,136.27,21342.0,124.5665,124.5848,124.466,124.5574,21342.0
2017-04-28 15:30:00,136.26,136.35,136.17,136.35,34333.0,124.5482,124.6305,124.466,124.6305,34333.0
2017-04-28 15:40:00,136.35,136.44,136.24,136.43,66339.0,124.6305,124.7128,124.53,124.7036,66339.0
2017-04-28 15:50:00,136.41,136.47,136.35,136.37,111077.0,124.6853,124.7402,124.6305,124.6488,111077.0
2017-05-01 09:30:00,136.43,136.71,136.32,136.57,13881.0,124.7036,124.9596,124.6031,124.8316,13881.0
2017-05-01 09:40:00,136.56,136.65,136.3,136.3,8197.0,124.8225,124.9047,124.5848,124.5848,8197.0
2017-05-01 09:50:00,136.25,136.29,136.15,136.16,8561.0,124.5391,124.5757,124.4477,124.4568,8561.0
2017-05-01 10:00:00,136.11,136.12,135.77,135.83,21789.0,124.4111,124.4203,124.1004,124.1552,21789.0
2017-05-01 10:10:00,135.81,135.84,135.62,135.64,16198.0,124.1369,124.1643,123.9632,123.9815,16198.0
2017-05-01 10:20:00,135.64,135.92,135.62,135.82,8713.0,123.9815,124.2375,123.9632,124.1461,8713.0
2017-05-01 10:30:00,135.86,135.97,135.82,135.94,8400.0,124.1826,124.2832,124.1461,124.2557,8400.0
2017-05-01 10:40:00,135.96,136.07,135.91,136.05,41154.0,124.274,124.3746,124.2283,124.3563,41154.0
2017-05-01 10:50:00,136.0,136.07,136.0,136.04,15896.0,124.3106,124.3746,124.3106,124.3471,15896.0
2017-05-01 11:00:00,136.01,136.06,135.95,135.97,10961.0,124.3197,124.3654,124.2649,124.2832,10961.0
2017-05-01 11:10:00,136.01,136.01,135.92,135.92,11324.0,124.3197,124.3197,124.2375,124.2375,11324.0
2017-05-01 11:20:00,135.95,135.96,135.86,135.86,5978.0,124.2649,124.274,124.1826,124.1826,5978.0
2017-05-01 11:30:00,135.89,135.9,135.65,135.69,14456.0,124.21,124.2192,123.9907,124.0272,14456.0
2017-05-01 11:40:00,135.71,135.78,135.68,135.75,8799.0,124.0455,124.1095,124.0181,124.0821,8799.0
2017-05-01 11:50:00,135.77,135.89,135.73,135.87,5979.0,124.1004,124.21,124.0638,124.1918,5979.0
2017-05-01 12:00:00,135.89,135.9,135.84,135.87,8015.0,124.21,124.2192,124.1643,124.1918,8015.0
2017-05-01 12:10:00,135.87,135.91,135.77,135.79,22607.0,124.1918,124.2283,124.1004,124.1186,22607.0
2017-05-01 12:20:00,135.8,135.82,135.68,135.68,5463.0,124.1278,124.1461,124.0181,124.0181,5463.0
2017-05-01 12:30:00,135.72,135.74,135.69,135.71,5219.0,124.0547,124.0729,124.0272,124.0455,5219.0
2017-05-01 12:40:00,135.73,135.73,135.57,135.62,14354.0,124.0638,124.0638,123.9175,123.9632,14354.0
2017-05-01 12:50:00,135.62,135.66,135.41,135.49,13485.0,123.9632,123.9998,123.7713,123.8444,13485.0
2017-05-01 13:00:00,135.51,135.53,135.42,135.44,7860.0,123.8627,123.881,123.7804,123.7987,7860.0
2017-05-01 13:10:00,135.47,135.5,135.43,135.43,8977.0,123.8261,123.8536,123.7896,123.7896,8977.0
2017-05-01 13:20:00,135.47,135.54,135.44,135.46,10254.0,123.8261,123.8901,123.7987,123.817,10254.0
2017-05-01 13:30:00,135.46,135.5,135.42,135.47,5415.0,123.817,123.8536,123.7804,123.8261,5415.0
2017-05-01 13:40:00,135.46,135.53,135.45,135.53,8671.0,123.817,123.881,123.8079,123.881,8671.0
2017-05-01 13:50:00,135.53,135.69,135.52,135.65,8661.0,123.881,124.0272,123.8718,123.9907,8661.0
2017-05-01 14:00:00,135.68,135.8,135.67,135.8,7920.0,124.0181,124.1278,124.0089,124.1278,7920.0
2017-05-01 14:10:00,135.8,135.89,135.79,135.87,5821.0,124.1278,124.21,124.1186,124.1918,5821.0
2017-05-01 14:20:00,135.86,135.87,135.77,135.78,8389.0,124.1826,124.1918,124.1004,124.1095,8389.0
2017-05-01 14:30:00,135.79,135.89,135.78,135.89,6792.0,124.1186,124.21,124.1095,124.21,6792.0
2017-05-01 14:40:00,135.87,135.95,135.81,135.93,15584.0,124.1918,124.2649,124.1369,124.2466,15584.0
2017-05-01 14:50:00,135.95,136.04,135.94,135.95,11606.0,124.2649,124.3471,124.2557,124.2649,11606.0
2017-05-01 15:00:00,135.99,136.08,135.96,136.06,7462.0,124.3014,124.3837,124.274,124.3654,7462.0
2017-05-01 15:10:00,136.08,136.15,136.06,136.13,11366.0,124.3837,124.4477,124.3654,124.4294,11366.0
2017-05-01 15:20:00,136.11,136.18,136.03,136.16,16932.0,124.4111,124.4751,124.338,124.4568,16932.0
2017-05-01 15:30:00,136.16,136.27,136.14,136.18,18433.0,124.4568,124.5574,124.4386,124.4751,18433.0
2017-05-01 15:40:00,136.17,136.18,135.98,136.0,56518.0,124.466,124.4751,124.2923,124.3106,56518.0
2017-05-01 15:50:00,135.99,136.0,135.74,135.76,103539.0,124.3014,124.3106,124.0729,124.0912,103539.0
2017-05-02 09:30:00,136.02,136.66,136.02,136.17,26890.0,124.3289,124.9139,124.3289,124.466,26890.0
2017-05-02 09:40:00,136.14,136.14,135.8,135.84,11179.0,124.4386,124.4386,124.1278,124.1643,11179.0
2017-05-02 09:50:00,135.85,135.93,135.6,135.61,32126.0,124.1735,124.2466,123.945,123.9541,32126.0
2017-05-02 10:00:00,135.61,135.96,135.58,135.78,34666.0,123.9541,124.274,123.9267,124.1095,34666.0
2017-05-02 10:10:00,135.76,136.04,135.75,135.91,32048.0,124.0912,124.3471,124.0821,124.2283,32048.0
2017-05-02 10:20:00,135.93,136.02,135.5,136.01,36117.0,124.2466,124.3289,123.8536,124.3197,36117.0
2017-05-02 10:30:00,136.03,136.11,135.85,136.03,44906.0,124.338,124.4111,124.1735,124.338,44906.0
2017-05-02 10:40:00,136.0,136.15,136.0,136.05,18437.0,124.3106,124.4477,124.3106,124.3563,18437.0
2017-05-02 10:50:00,136.07,136.27,136.07,136.24,13142.0,124.3746,124.5574,124.3746,124.53,13142.0
2017-05-02 11:00:00,136.23,136.34,136.15,136.17,16344.0,124.5208,124.6214,124.4477,124.466,16344.0
2017-05-02 11:10:00,136.19,136.37,136.15,136.36,19095.0,124.4843,124.6488,124.4477,124.6396,19095.0
2017-05-02 11:20:00,136.36,136.46,136.2,136.3,21463.0,124.6396,124.731,124.4934,124.5848,21463.0
2017-05-02 11:30:00,136.28,136.56,136.27,136.51,18218.0,124.5665,124.8225,124.5574,124.7767,18218.0
2017-05-02 11:40:00,136.5,136.66,136.5,136.57,13077.0,124.7676,124.9139,124.7676,124.8316,13077.0
2017-05-02 11:50:00,136.57,136.68,136.47,136.61,19540.0,124.8316,124.9321,124.7402,124.8682,19540.0
2017-05-02 12:00:00,136.61,136.72,136.6,136.66,23674.0,124.8682,124.9687,124.859,124.9139,23674.0
2017-05-02 12:10:00,136.68,136.79,136.65,136.78,34201.0,124.9321,125.0327,124.9047,125.0235,34201.0
2017-05-02 12:20:00,136.74,136.77,136.7,136.72,14036.0,124.987,125.0144,124.9504,124.9687,14036.0
2017-05-02 12:30:00,136.72,136.76,136.53,136.56,57760.0,124.9687,125.0053,124.795,124.8225,57760.0
2017-05-02 12:40:00,136.56,136.66,136.52,136.59,18330.0,124.8225,124.9139,124.7859,124.8499,18330.0
2017-05-02 12:50:00,136.58,136.6,136.48,136.55,6903.0,124.8407,124.859,124.7493,124.8133,6903.0
2017-05-02 13:00:00,136.53,136.56,136.34,136.43,22497.0,124.795,124.8225,124.6214,124.7036,22497.0
2017-05-02 13:10:00,136.44,136.5,136.4,136.5,4863.0,124.7128,124.7676,124.6762,124.7676,4863.0
2017-05-02 13:20:00,136.49,136.49,136.37,136.43,6581.0,124.7585,124.7585,124.6488,124.7036,6581.0
2017-05-02 13:30:00,136.44,136.45,136.23,136.27,9013.0,124.7128,124.7219,124.5208,124.5574,9013.0
2017-05-02 13:40:00,136.31,136.32,136.14,136.14,19519.0,124.5939,124.6031,124.4386,124.4386,19519.0
2017-05-02 13:50:00,136.15,136.15,135.96,136.02,50744.0,124.4477,124.4477,124.274,124.3289,50744.0
2017-05-02 14:00:00,136.02,136.04,135.96,135.96,13986.0,124.3289,124.3471,124.274,124.274,13986.0
2017-05-02 14:10:00,135.97,136.02,135.92,135.93,13318.0,124.2832,124.3289,124.2375,124.2466,13318.0
2017-05-02 14:20:00,135.93,135.97,135.87,135.88,16684.0,124.2466,124.2832,124.1918,124.2009,16684.0
2017-05-02 14:30:00,135.89,135.9,135.79,135.82,12975.0,124.21,124.2192,124.1186,124.1461,12975.0
2017-05-02 14:40:00,135.83,135.89,135.76,135.77,8799.0,124.1552,124.21,124.0912,124.1004,8799.0
2017-05-02 14:50:00,135.8,135.87,135.77,135.83,6022.0,124.1278,124.1918,124.1004,124.1552,6022.0
2017-05-02 15:00:00,135.81,136.02,135.8,136.02,23746.0,124.1369,124.3289,124.1278,124.3289,23746.0
2017-05-02 15:10:00,136.01,136.11,135.92,136.03,35718.0,124.3197,124.4111,124.2375,124.338,35718.0
2017-05-02 15:20:00,136.02,136.09,135.94,135.97,16603.0,124.3289,124.3928,124.2557,124.2832,16603.0
2017-05-02 15:30:00,135.96,136.02,135.95,136.01,19763.0,124.274,124.3289,124.2649,124.3197,19763.0
2017-05-02 15:40:00,136.0,136.03,135.91,135.97,51372.0,124.3106,124.338,124.2283,124.2832,51372.0
2017-05-02 15:50:00,135.97,136.15,135.97,136.12,71416.0,124.2832,124.4477,124.2832,124.4203,71416.0
2017-05-03 09:30:00,136.0,136.27,135.64,136.12,21284.0,124.3106,124.5574,123.9815,124.4203,21284.0
2017-05-03 09:40:00,136.09,136.09,135.34,135.35,14202.0,124.3928,124.3928,123.7073,123.7165,14202.0
2017-05-03 09:50:00,135.38,135.49,135.29,135.39,4827.0,123.7439,123.8444,123.6616,123.753,4827.0
2017-05-03 10:00:00,135.39,135.5,135.35,135.35,9358.0,123.753,123.8536,123.7165,123.7165,9358.0
2017-05-03 10:10:00,135.39,135.54,135.3,135.32,7201.0,123.753,123.8901,123.6708,123.689,7201.0
2017-05-03 10:20:00,135.31,135.31,135.19,135.25,7252.0,123.6799,123.6799,123.5702,123.625,7252.0
2017-05-03 10:30:00,135.23,135.36,135.11,135.13,9201.0,123.6068,123.7256,123.4971,123.5154,9201.0
2017-05-03 10:40:00,135.15,135.28,135.02,135.06,9656.0,123.5336,123.6525,123.4148,123.4514,9656.0
2017-05-03 10:50:00,135.06,135.12,135.02,135.07,6500.0,123.4514,123.5062,123.4148,123.4605,6500.0
2017-05-03 11:00:00,135.09,135.2,135.05,135.09,20417.0,123.4788,123.5793,123.4422,123.4788,20417.0
2017-05-03 11:10:00,135.07,135.17,135.06,135.11,4618.0,123.4605,123.5519,123.4514,123.4971,4618.0
2017-05-03 11:20:00,135.13,135.37,135.1,135.37,5615.0,123.5154,123.7347,123.4879,123.7347,5615.0
2017-05-03 11:30:00,135.33,135.37,135.21,135.33,4097.0,123.6982,123.7347,123.5885,123.6982,4097.0
2017-05-03 11:40:00,135.35,135.35,135.13,135.28,25850.0,123.7165,123.7165,123.5154,123.6525,25850.0
2017-05-03 11:50:00,135.38,135.39,135.27,135.36,8615.0,123.7439,123.753,123.6433,123.7256,8615.0
2017-05-03 12:00:00,135.36,135.36,135.25,135.26,7523.0,123.7256,123.7256,123.625,123.6342,7523.0
2017-05-03 12:10:00,135.26,135.28,135.2,135.25,4150.0,123.6342,123.6525,123.5793,123.625,4150.0
2017-05-03 12:20:00,135.27,135.29,135.26,135.27,3756.0,123.6433,123.6616,123.6342,123.6433,3756.0
2017-05-03 12:30:00,135.27,135.27,135.22,135.26,6632.0,123.6433,123.6433,123.5976,123.6342,6632.0
2017-05-03 12:40:00,135.26,135.27,135.18,135.21,6882.0,123.6342,123.6433,123.5611,123.5885,6882.0
2017-05-03 12:50:00,135.18,135.22,135.17,135.19,3294.0,123.5611,123.5976,123.5519,123.5702,3294.0
2017-05-03 13:00:00,135.2,135.2,135.13,135.18,6738.0,123.5793,123.5793,123.5154,123.5611,6738.0
2017-05-03 13:10:00,135.18,135.27,135.17,135.26,6165.0,123.5611,123.6433,123.5519,123.6342,6165.0
2017-05-03 13:20:00,135.25,135.27,135.16,135.21,4784.0,123.625,123.6433,123.5428,123.5885,4784.0
2017-05-03 13:30:00,135.21,135.3,135.18,135.3,9044.0,123.5885,123.6708,123.5611,123.6708,9044.0
2017-05-03 13:40:00,135.31,135.4,135.31,135.35,5734.0,123.6799,123.7622,123.6799,123.7165,5734.0
2017-05-03 13:50:00,135.36,135.53,135.36,135.5,5706.0,123.7256,123.881,123.7256,123.8536,5706.0
2017-05-03 14:00:00,135.44,135.56,135.38,135.51,8372.0,123.7987,123.9084,123.7439,123.8627,8372.0
2017-05-03 14:10:00,135.5,135.52,135.2,135.4,17690.0,123.8536,123.8718,123.5793,123.7622,17690.0
2017-05-03 14:20:00,135.38,135.41,135.23,135.28,13234.0,123.7439,123.7713,123.6068,123.6525,13234.0
2017-05-03 14:30:00,135.3,135.36,135.27,135.28,10488.0,123.6708,123.7256,123.6433,123.6525,10488.0
2017-05-03 14:40:00,135.28,135.42,135.25,135.37,11916.0,123.6525,123.7804,123.625,123.7347,11916.0
2017-05-03 14:50:00,135.37,135.41,135.26,135.26,9759.0,123.7347,123.7713,123.6342,123.6342,9759.0
2017-05-03 15:00:00,135.26,135.35,135.19,135.34,13458.0,123.6342,123.7165,123.5702,123.7073,13458.0
2017-05-03 15:10:00,135.31,135.5,135.31,135.5,18552.0,123.6799,123.8536,123.6799,123.8536,18552.0
2017-05-03 15:20:00,135.51,135.63,135.51,135.63,18633.0,123.8627,123.9724,123.8627,123.9724,18633.0
2017-05-03 15:30:00,135.63,135.76,135.6,135.66,33953.0,123.9724,124.0912,123.945,123.9998,33953.0
2017-05-03 15:40:00,135.65,135.74,135.61,135.72,38288.0,123.9907,124.0729,123.9541,124.0547,38288.0
2017-05-03 15:50:00,135.72,135.76,135.62,135.66,72539.0,124.0547,124.0912,123.9632,123.9998,72539.0
2017-05-04 09:30:00,135.55,135.65,135.3,135.52,29888.0,123.8993,123.9907,123.6708,123.8718,29888.0
2017-05-04 09:40:00,135.61,135.64,135.36,135.5,19173.0,123.9541,123.9815,123.7256,123.8536,19173.0
2017-05-04 09:50:00,135.56,135.57,135.42,135.51,9671.0,123.9084,123.9175,123.7804,123.8627,9671.0
2017-05-04 10:00:00,135.55,135.55,135.25,135.47,17184.0,123.8993,123.8993,123.625,123.8261,17184.0
2017-05-04 10:10:00,135.47,135.61,135.38,135.5,9995.0,123.8261,123.9541,123.7439,123.8536,9995.0
2017-05-04 10:20:00,135.5,135.58,135.33,135.38,13403.0,123.8536,123.9267,123.6982,123.7439,13403.0
2017-05-04 10:30:00,135.38,135.44,135.29,135.32,13373.0,123.7439,123.7987,123.6616,123.689,13373.0
2017-05-04 10:40:00,135.32,135.36,135.19,135.24,17726.0,123.689,123.7256,123.5702,123.6159,17726.0
2017-05-04 10:50:00,135.23,135.24,134.91,135.15,27187.0,123.6068,123.6159,123.3143,123.5336,27187.0
2017-05-04 11:00:00,135.14,135.15,134.91,135.05,5700.0,123.5245,123.5336,123.3143,123.4422,5700.0
2017-05-04 11:10:00,135.04,135.06,134.96,135.01,12218.0,123.4331,123.4514,123.36,123.4057,12218.0
2017-05-04 11:20:00,135.0,135.18,135.0,135.11,10484.0,123.3965,123.5611,123.3965,123.4971,10484.0
2017-05-04 11:30:00,135.13,135.3,135.11,135.28,22366.0,123.5154,123.6708,123.4971,123.6525,22366.0
2017-05-04 11:40:00,135.29,135.47,135.27,135.44,6100.0,123.6616,123.8261,123.6433,123.7987,6100.0
2017-05-04 11:50:00,135.46,135.48,135.07,135.26,37301.0,123.817,123.8353,123.4605,123.6342,37301.0
2017-05-04 12:00:00,135.23,135.26,134.97,135.07,17371.0,123.6068,123.6342,123.3691,123.4605,17371.0
2017-05-04 12:10:00,135.06,135.07,134.84,134.86,11922.0,123.4514,123.4605,123.2503,123.2686,11922.0
2017-05-04 12:20:00,134.88,135.04,134.83,135.04,4635.0,123.2868,123.4331,123.2411,123.4331,4635.0
2017-05-04 12:30:00,135.04,135.04,134.91,134.99,5826.0,123.4331,123.4331,123.3143,123.3874,5826.0
2017-05-04 12:40:00,135.03,135.12,134.95,135.12,3040.0,123.424,123.5062,123.3508,123.5062,3040.0
2017-05-04 12:50:00,135.09,135.2,135.09,135.12,5169.0,123.4788,123.5793,123.4788,123.5062,5169.0
2017-05-04 13:00:00,135.1,135.1,134.87,135.04,16932.0,123.4879,123.4879,123.2777,123.4331,16932.0
2017-05-04 13:10:00,135.03,135.1,134.9,134.91,13849.0,123.424,123.4879,123.3051,123.3143,13849.0
2017-05-04 13:20:00,134.94,134.98,134.91,134.95,77331.0,123.3417,123.3783,123.3143,123.3508,77331.0
2017-05-04 13:30:00,134.97,135.01,134.94,134.97,13721.0,123.3691,123.4057,123.3417,123.3691,13721.0
2017-05-04 13:40:00,134.98,135.3,134.95,135.28,12133.0,123.3783,123.6708,123.3508,123.6525,12133.0
2017-05-04 13:50:00,135.28,135.29,135.17,135.19,5740.0,123.6525,123.6616,123.5519,123.5702,5740.0
2017-05-04 14:00:00,135.21,135.34,135.21,135.33,7402.0,123.5885,123.7073,123.5885,123.6982,7402.0
2017-05-04 14:10:00,135.29,135.45,135.25,135.28,15305.0,123.6616,123.8079,123.625,123.6525,15305.0
2017-05-04 14:20:00,135.23,135.23,135.02,135.2,8436.0,123.6068,123.6068,123.4148,123.5793,8436.0
2017-05-04 14:30:00,135.21,135.23,135.14,135.17,11032.0,123.5885,123.6068,123.5245,123.5519,11032.0
2017-05-04 14:40:00,135.2,135.3,135.19,135.21,11331.0,123.5793,123.6708,123.5702,123.5885,11331.0
2017-05-04 14:50:00,135.21,135.25,135.03,135.05,14464.0,123.5885,123.625,123.424,123.4422,14464.0
2017-05-04 15:00:00,135.1,135.12,134.98,134.98,13943.0,123.4879,123.5062,123.3783,123.3783,13943.0
2017-05-04 15:10:00,134.97,134.98,134.87,134.88,19487.0,123.3691,123.3783,123.2777,123.2868,19487.0
2017-05-04 15:20:00,134.88,134.93,134.85,134.86,25962.0,123.2868,123.3326,123.2594,123.2686,25962.0
2017-05-04 15:30:00,134.86,134.96,134.79,134.94,43835.0,123.2686,123.36,123.2046,123.3417,43835.0
2017-05-04 15:40:00,134.95,135.02,134.89,134.92,46242.0,123.3508,123.4148,123.296,123.3234,46242.0
2017-05-04 15:50:00,134.92,135.08,134.92,134.98,108641.0,123.3234,123.4697,123.3234,123.3783,108641.0
2017-05-05 09:30:00,135.43,135.84,134.77,135.51,12889.0,123.7896,124.1643,123.1863,123.8627,12889.0
2017-05-05 09:40:00,135.4,135.42,135.18,135.3,7762.0,123.7622,123.7804,123.5611,123.6708,7762.0
2017-05-05 09:50:00,135.22,135.34,135.13,135.2,6082.0,123.5976,123.7073,123.5154,123.5793,6082.0
2017-05-05 10:00:00,135.13,135.46,135.08,135.4,11476.0,123.5154,123.817,123.4697,123.7622,11476.0
2017-05-05 10:10:00,135.42,135.42,135.26,135.39,5329.0,123.7804,123.7804,123.6342,123.753,5329.0
2017-05-05 10:20:00,135.39,135.71,135.38,135.63,6102.0,123.753,124.0455,123.7439,123.9724,6102.0
2017-05-05 10:30:00,135.62,135.65,135.53,135.55,17698.0,123.9632,123.9907,123.881,123.8993,17698.0
2017-05-05 10:40:00,135.55,135.7,135.52,135.7,26000.0,123.8993,124.0364,123.8718,124.0364,26000.0
2017-05-05 10:50:00,135.7,135.7,135.57,135.69,10656.0,124.0364,124.0364,123.9175,124.0272,10656.0
2017-05-05 11:00:00,135.66,135.66,135.53,135.55,20836.0,123.9998,123.9998,123.881,123.8993,20836.0
2017-05-05 11:10:00,135.54,135.58,135.52,135.56,15806.0,123.8901,123.9267,123.8718,123.9084,15806.0
2017-05-05 11:20:00,135.53,135.63,135.52,135.63,3942.0,123.881,123.9724,123.8718,123.9724,3942.0
2017-05-05 11:30:00,135.59,135.62,135.55,135.55,4312.0,123.9358,123.9632,123.8993,123.8993,4312.0
2017-05-05 11:40:00,135.55,135.66,135.53,135.63,20583.0,123.8993,123.9998,123.881,123.9724,20583.0
2017-05-05 11:50:00,135.64,135.77,135.63,135.71,7863.0,123.9815,124.1004,123.9724,124.0455,7863.0
2017-05-05 12:00:00,135.71,135.72,135.55,135.57,3521.0,124.0455,124.0547,123.8993,123.9175,3521.0
2017-05-05 12:10:00,135.57,135.61,135.55,135.59,8099.0,123.9175,123.9541,123.8993,123.9358,8099.0
2017-05-05 12:20:00,135.62,135.64,135.53,135.56,5662.0,123.9632,123.9815,123.881,123.9084,5662.0
2017-05-05 12:30:00,135.55,135.57,135.44,135.49,7860.0,123.8993,123.9175,123.7987,123.8444,7860.0
2017-05-05 12:40:00,135.47,135.57,135.47,135.51,3527.0,123.8261,123.9175,123.8261,123.8627,3527.0
2017-05-05 12:50:00,135.48,135.55,135.48,135.54,4448.0,123.8353,123.8993,123.8353,123.8901,4448.0
2017-05-05 13:00:00,135.52,135.58,135.5,135.54,3459.0,123.8718,123.9267,123.8536,123.8901,3459.0
2017-05-05 13:10:00,135.52,135.54,135.48,135.5,3947.0,123.8718,123.8901,123.8353,123.8536,3947.0
2017-05-05 13:20:00,135.49,135.6,135.49,135.55,5098.0,123.8444,123.945,123.8444,123.8993,5098.0
2017-05-05 13:30:00,135.54,135.6,135.48,135.59,7154.0,123.8901,123.945,123.8353,123.9358,7154.0
2017-05-05 13:40:00,135.58,135.58,135.49,135.53,8054.0,123.9267,123.9267,123.8444,123.881,8054.0
2017-05-05 13:50:00,135.53,135.58,135.48,135.58,9671.0,123.881,123.9267,123.8353,123.9267,9671.0
2017-05-05 14:00:00,135.58,135.67,135.56,135.61,8461.0,123.9267,124.0089,123.9084,123.9541,8461.0
2017-05-05 14:10:00,135.62,135.65,135.55,135.61,7710.0,123.9632,123.9907,123.8993,123.9541,7710.0
2017-05-05 14:20:00,135.58,135.63,135.52,135.54,12427.0,123.9267,123.9724,123.8718,123.8901,12427.0
2017-05-05 14:30:00,135.54,135.71,135.54,135.61,12043.0,123.8901,124.0455,123.8901,123.9541,12043.0
2017-05-05 14:40:00,135.57,135.61,135.5,135.57,7608.0,123.9175,123.9541,123.8536,123.9175,7608.0
2017-05-05 14:50:00,135.55,135.62,135.53,135.55,11299.0,123.8993,123.9632,123.881,123.8993,11299.0
2017-05-05 15:00:00,135.54,135.55,135.46,135.5,11374.0,123.8901,123.8993,123.817,123.8536,11374.0
2017-05-05 15:10:00,135.5,135.58,135.45,135.49,10450.0,123.8536,123.9267,123.8079,123.8444,10450.0
2017-05-05 15:20:00,135.49,135.55,135.47,135.52,28532.0,123.8444,123.8993,123.8261,123.8718,28532.0
2017-05-05 15:30:00,135.53,135.81,135.53,135.79,28208.0,123.881,124.1369,123.881,124.1186,28208.0
2017-05-05 15:40:00,135.79,135.91,135.78,135.85,33453.0,124.1186,124.2283,124.1095,124.1735,33453.0
2017-05-05 15:50:00,135.86,136.0,135.86,135.96,76442.0,124.1826,124.3106,124.1826,124.274,76442.0
2017-05-08 09:30:00,135.79,136.0,135.46,135.55,27727.0,124.1186,124.3106,123.817,123.8993,27727.0
2017-05-08 09:40:00,135.51,135.57,135.09,135.4,9104.0,123.8627,123.9175,123.4788,123.7622,9104.0
2017-05-08 09:50:00,135.47,135.56,135.22,135.23,8356.0,123.8261,123.9084,123.5976,123.6068,8356.0
2017-05-08 10:00:00,135.26,135.56,135.14,135.56,38142.0,123.6342,123.9084,123.5245,123.9084,38142.0
2017-05-08 10:10:00,135.51,135.56,135.23,135.24,13958.0,123.8627,123.9084,123.6068,123.6159,13958.0
2017-05-08 10:20:00,135.26,135.41,135.23,135.24,39725.0,123.6342,123.7713,123.6068,123.6159,39725.0
2017-05-08 10:30:00,135.25,135.29,134.98,135.0,25673.0,123.625,123.6616,123.3783,123.3965,25673.0
2017-05-08 10:40:00,134.95,135.05,134.91,134.94,6084.0,123.3508,123.4422,123.3143,123.3417,6084.0
2017-05-08 10:50:00,134.95,134.96,134.81,134.93,6325.0,123.3508,123.36,123.2229,123.3326,6325.0
2017-05-08 11:00:00,134.94,134.94,134.77,134.78,14095.0,123.3417,123.3417,123.1863,123.1954,14095.0
2017-05-08 11:10:00,134.78,134.99,134.78,134.99,10152.0,123.1954,123.3874,123.1954,123.3874,10152.0
2017-05-08 11:20:00,134.96,134.96,134.88,134.94,4700.0,123.36,123.36,123.2868,123.3417,4700.0
2017-05-08 11:30:00,134.94,135.04,134.93,135.04,6437.0,123.3417,123.4331,123.3326,123.4331,6437.0
2017-05-08 11:40:00,135.04,135.07,134.95,134.98,8386.0,123.4331,123.4605,123.3508,123.3783,8386.0
2017-05-08 11:50:00,134.96,135.07,134.91,134.96,7546.0,123.36,123.4605,123.3143,123.36,7546.0
2017-05-08 12:00:00,134.91,134.96,134.89,134.89,6585.0,123.3143,123.36,123.296,123.296,6585.0
2017-05-08 12:10:00,134.89,134.91,134.79,134.79,7001.0,123.296,123.3143,123.2046,123.2046,7001.0
2017-05-08 12:20:00,134.78,134.81,134.7,134.71,7859.0,123.1954,123.2229,123.1223,123.1315,7859.0
2017-05-08 12:30:00,134.75,134.75,134.66,134.74,12009.0,123.168,123.168,123.0858,123.1589,12009.0
2017-05-08 12:40:00,134.72,134.72,134.63,134.71,9365.0,123.1406,123.1406,123.0583,123.1315,9365.0
2017-05-08 12:50:00,134.7,134.73,134.65,134.7,5030.0,123.1223,123.1497,123.0766,123.1223,5030.0
2017-05-08 13:00:00,134.7,134.7,134.6,134.66,4613.0,123.1223,123.1223,123.0309,123.0858,4613.0
2017-05-08 13:10:00,134.67,134.81,134.66,134.78,11170.0,123.0949,123.2229,123.0858,123.1954,11170.0
2017-05-08 13:20:00,134.76,134.77,134.71,134.77,3808.0,123.1772,123.1863,123.1315,123.1863,3808.0
2017-05-08 13:30:00,134.79,134.8,134.74,134.77,4710.0,123.2046,123.2137,123.1589,123.1863,4710.0
2017-05-08 13:40:00,134.77,134.8,134.7,134.74,7496.0,123.1863,123.2137,123.1223,123.1589,7496.0
2017-05-08 13:50:00,134.72,134.78,134.71,134.74,7275.0,123.1406,123.1954,123.1315,123.1589,7275.0
2017-05-08 14:00:00,134.74,134.77,134.73,134.75,3703.0,123.1589,123.1863,123.1497,123.168,3703.0
2017-05-08 14:10:00,134.73,134.79,134.73,134.76,6956.0,123.1497,123.2046,123.1497,123.1772,6956.0
2017-05-08 14:20:00,134.76,134.77,134.67,134.67,5401.0,123.1772,123.1863,123.0949,123.0949,5401.0
2017-05-08 14:30:00,134.71,134.71,134.63,134.7,3286.0,123.1315,123.1315,123.0583,123.1223,3286.0
2017-05-08 14:40:00,134.69,134.72,134.65,134.69,4398.0,123.1132,123.1406,123.0766,123.1132,4398.0
2017-05-08 14:50:00,134.68,134.73,134.67,134.69,5127.0,123.104,123.1497,123.0949,123.1132,5127.0
2017-05-08 15:00:00,134.69,134.7,134.63,134.7,9566.0,123.1132,123.1223,123.0583,123.1223,9566.0
2017-05-08 15:10:00,134.71,134.91,134.71,134.84,10151.0,123.1315,123.3143,123.1315,123.2503,10151.0
2017-05-08 15:20:00,134.86,134.96,134.82,134.96,8856.0,123.2686,123.36,123.232,123.36,8856.0
2017-05-08 15:30:00,134.95,134.96,134.78,134.8,13884.0,123.3508,123.36,123.1954,123.2137,13884.0
2017-05-08 15:40:00,134.8,134.81,134.7,134.78,21780.0,123.2137,123.2229,123.1223,123.1954,21780.0
2017-05-08 15:50:00,134.78,134.89,134.75,134.8,92560.0,123.1954,123.296,123.168,123.2137,92560.0
2017-05-09 09:30:00,134.81,135.33,134.81,135.0,16216.0,123.2229,123.6982,123.2229,123.3965,16216.0
2017-05-09 09:40:00,135.08,135.27,134.99,135.21,5100.0,123.4697,123.6433,123.3874,123.5885,5100.0
2017-05-09 09:50:00,135.2,135.2,134.96,135.11,17151.0,123.5793,123.5793,123.36,123.4971,17151.0
2017-05-09 10:00:00,135.07,135.25,135.07,135.14,5176.0,123.4605,123.625,123.4605,123.5245,5176.0
2017-05-09 10:10:00,135.1,135.1,134.88,135.07,7128.0,123.4879,123.4879,123.2868,123.4605,7128.0
2017-05-09 10:20:00,135.15,135.18,135.05,135.06,9205.0,123.5336,123.5611,123.4422,123.4514,9205.0
2017-05-09 10:30:00,135.04,135.13,135.01,135.09,3910.0,123.4331,123.5154,123.4057,123.4788,3910.0
2017-05-09 10:40:00,135.06,135.1,134.94,134.95,12486.0,123.4514,123.4879,123.3417,123.3508,12486.0
2017-05-09 10:50:00,134.99,135.03,134.79,134.85,9195.0,123.3874,123.424,123.2046,123.2594,9195.0
2017-05-09 11:00:00,134.86,135.46,134.82,135.05,175104.0,123.2686,123.817,123.232,123.4422,175104.0
2017-05-09 11:10:00,135.09,135.34,135.09,135.34,31423.0,123.4788,123.7073,123.4788,123.7073,31423.0
2017-05-09 11:20:00,135.32,135.34,135.15,135.18,29253.0,123.689,123.7073,123.5336,123.5611,29253.0
2017-05-09 11:30:00,135.23,135.23,134.87,134.89,20816.0,123.6068,123.6068,123.2777,123.296,20816.0
2017-05-09 11:40:00,134.87,134.88,134.71,134.71,7556.0,123.2777,123.2868,123.1315,123.1315,7556.0
2017-05-09 11:50:00,134.72,134.73,134.61,134.61,7758.0,123.1406,123.1497,123.0401,123.0401,7758.0
2017-05-09 12:00:00,134.6,134.84,134.6,134.81,4269.0,123.0309,123.2503,123.0309,123.2229,4269.0
2017-05-09 12:10:00,134.84,134.89,134.75,134.8,4736.0,123.2503,123.296,123.168,123.2137,4736.0
2017-05-09 12:20:00,134.8,134.81,134.71,134.71,5100.0,123.2137,123.2229,123.1315,123.1315,5100.0
2017-05-09 12:30:00,134.69,134.72,134.61,134.61,6657.0,123.1132,123.1406,123.0401,123.0401,6657.0
2017-05-09 12:40:00,134.62,134.66,134.56,134.6,6722.0,123.0492,123.0858,122.9944,123.0309,6722.0
2017-05-09 12:50:00,134.6,134.66,134.57,134.59,4982.0,123.0309,123.0858,123.0035,123.0218,4982.0
2017-05-09 13:00:00,134.61,134.75,134.6,134.72,3940.0,123.0401,123.168,123.0309,123.1406,3940.0
2017-05-09 13:10:00,134.72,134.73,134.6,134.61,6070.0,123.1406,123.1497,123.0309,123.0401,6070.0
2017-05-09 13:20:00,134.6,134.62,134.49,134.54,28424.0,123.0309,123.0492,122.9304,122.9761,28424.0
2017-05-09 13:30:00,134.54,134.69,134.52,134.67,4900.0,122.9761,123.1132,122.9578,123.0949,4900.0
2017-05-09 13:40:00,134.68,134.69,134.56,134.6,11539.0,123.104,123.1132,122.9944,123.0309,11539.0
2017-05-09 13:50:00,134.6,134.68,134.59,134.62,6138.0,123.0309,123.104,123.0218,123.0492,6138.0
2017-05-09 14:00:00,134.61,134.68,134.61,134.63,6655.0,123.0401,123.104,123.0401,123.0583,6655.0
2017-05-09 14:10:00,134.64,134.64,134.59,134.63,5516.0,123.0675,123.0675,123.0218,123.0583,5516.0
2017-05-09 14:20:00,134.63,134.68,134.58,134.6,8296.0,123.0583,123.104,123.0126,123.0309,8296.0
2017-05-09 14:30:00,134.58,134.63,134.57,134.59,6058.0,123.0126,123.0583,123.0035,123.0218,6058.0
2017-05-09 14:40:00,134.6,134.66,134.58,134.62,12186.0,123.0309,123.0858,123.0126,123.0492,12186.0
2017-05-09 14:50:00,134.64,134.69,134.59,134.65,7656.0,123.0675,123.1132,123.0218,123.0766,7656.0
2017-05-09 15:00:00,134.65,134.8,134.6,134.78,25932.0,123.0766,123.2137,123.0309,123.1954,25932.0
2017-05-09 15:10:00,134.78,134.88,134.76,134.8,35338.0,123.1954,123.2868,123.1772,123.2137,35338.0
2017-05-09 15:20:00,134.78,134.81,134.77,134.79,18160.0,123.1954,123.2229,123.1863,123.2046,18160.0
2017-05-09 15:30:00,134.79,134.81,134.65,134.7,14713.0,123.2046,123.2229,123.0766,123.1223,14713.0
2017-05-09 15:40:00,134.65,134.77,134.59,134.77,26153.0,123.0766,123.1863,123.0218,123.1863,26153.0
2017-05-09 15:50:00,134.78,134.93,134.71,134.85,57852.0,123.1954,123.3326,123.1315,123.2594,57852.0
2017-05-10 09:30:00,134.59,134.66,134.26,134.32,44557.0,123.0218,123.0858,122.7201,122.775,44557.0
2017-05-10 09:40:00,134.36,134.36,134.12,134.21,25078.0,122.8115,122.8115,122.5922,122.6744,25078.0
2017-05-10 09:50:00,134.18,134.22,133.96,134.08,14123.0,122.647,122.6836,122.4459,122.5556,14123.0
2017-05-10 10:00:00,134.06,134.13,133.88,133.88,29321.0,122.5373,122.6013,122.3728,122.3728,29321.0
2017-05-10 10:10:00,133.87,134.18,133.87,134.05,14947.0,122.3637,122.647,122.3637,122.5282,14947.0
2017-05-10 10:20:00,134.07,134.11,133.68,133.9,58031.0,122.5465,122.583,122.19,122.3911,58031.0
2017-05-10 10:30:00,133.85,134.12,133.68,133.78,70673.0,122.3454,122.5922,122.19,122.2814,70673.0
2017-05-10 10:40:00,133.74,133.93,133.69,133.93,16639.0,122.2448,122.4185,122.1991,122.4185,16639.0
2017-05-10 10:50:00,133.94,134.02,133.83,133.9,27743.0,122.4276,122.5008,122.3271,122.3911,27743.0
2017-05-10 11:00:00,133.88,133.88,133.51,133.56,24820.0,122.3728,122.3728,122.0346,122.0803,24820.0
2017-05-10 11:10:00,133.58,133.69,133.56,133.65,74935.0,122.0986,122.1991,122.0803,122.1626,74935.0
2017-05-10 11:20:00,133.65,134.05,133.65,133.81,38344.0,122.1626,122.5282,122.1626,122.3088,38344.0
2017-05-10 11:30:00,133.8,133.88,133.69,133.73,17412.0,122.2997,122.3728,122.1991,122.2357,17412.0
2017-05-10 11:40:00,133.75,133.76,133.6,133.64,21142.0,122.254,122.2631,122.1169,122.1534,21142.0
2017-05-10 11:50:00,133.64,133.75,133.56,133.73,22067.0,122.1534,122.254,122.0803,122.2357,22067.0
2017-05-10 12:00:00,133.74,133.74,133.59,133.61,18573.0,122.2448,122.2448,122.1077,122.126,18573.0
2017-05-10 12:10:00,133.61,133.61,133.52,133.57,11171.0,122.126,122.126,122.0437,122.0894,11171.0
2017-05-10 12:20:00,133.57,133.75,133.56,133.71,21296.0,122.0894,122.254,122.0803,122.2174,21296.0
2017-05-10 12:30:00,133.71,133.75,133.67,133.75,9676.0,122.2174,122.254,122.1809,122.254,9676.0
2017-05-10 12:40:00,133.76,133.98,133.67,133.87,86767.0,122.2631,122.4642,122.1809,122.3637,86767.0
2017-05-10 12:50:00,133.88,133.98,133.82,133.82,36289.0,122.3728,122.4642,122.318,122.318,36289.0
2017-05-10 13:00:00,133.85,133.91,133.81,133.9,19467.0,122.3454,122.4002,122.3088,122.3911,19467.0
2017-05-10 13:10:00,133.9,133.92,133.77,133.77,10584.0,122.3911,122.4094,122.2723,122.2723,10584.0
2017-05-10 13:20:00,133.79,133.8,133.72,133.75,10768.0,122.2905,122.2997,122.2266,122.254,10768.0
2017-05-10 13:30:00,133.76,133.8,133.72,133.8,12761.0,122.2631,122.2997,122.2266,122.2997,12761.0
2017-05-10 13:40:00,133.8,133.81,133.74,133.74,8741.0,122.2997,122.3088,122.2448,122.2448,8741.0
2017-05-10 13:50:00,133.74,133.96,133.71,133.87,12755.0,122.2448,122.4459,122.2174,122.3637,12755.0
2017-05-10 14:00:00,133.84,133.91,133.84,133.89,11734.0,122.3362,122.4002,122.3362,122.3819,11734.0
2017-05-10 14:10:00,133.89,133.89,133.73,133.8,20892.0,122.3819,122.3819,122.2357,122.2997,20892.0
2017-05-10 14:20:00,133.8,133.83,133.67,133.71,16502.0,122.2997,122.3271,122.1809,122.2174,16502.0
2017-05-10 14:30:00,133.74,133.77,133.7,133.75,11450.0,122.2448,122.2723,122.2083,122.254,11450.0
2017-05-10 14:40:00,133.75,133.79,133.69,133.71,16241.0,122.254,122.2905,122.1991,122.2174,16241.0
2017-05-10 14:50:00,133.72,133.85,133.66,133.81,50545.0,122.2266,122.3454,122.1717,122.3088,50545.0
2017-05-10 15:00:00,133.84,133.91,133.74,133.8,66452.0,122.3362,122.4002,122.2448,122.2997,66452.0
2017-05-10 15:10:00,133.83,133.89,133.75,133.86,41002.0,122.3271,122.3819,122.254,122.3545,41002.0
2017-05-10 15:20:00,133.86,133.86,133.66,133.68,17403.0,122.3545,122.3545,122.1717,122.19,17403.0
2017-05-10 15:30:00,133.67,133.8,133.67,133.75,48552.0,122.1809,122.2997,122.1809,122.254,48552.0
2017-05-10 15:40:00,133.76,133.84,133.74,133.83,46008.0,122.2631,122.3362,122.2448,122.3271,46008.0
2017-05-10 15:50:00,133.84,134.02,133.84,133.97,86279.0,122.3362,122.5008,122.3362,122.4551,86279.0
2017-05-11 09:30:00,133.89,135.08,133.89,134.97,49206.0,122.3819,123.4697,122.3819,123.3691,49206.0
2017-05-11 09:40:00,134.85,134.85,134.19,134.25,19822.0,123.2594,123.2594,122.6562,122.711,19822.0
2017-05-11 09:50:00,134.22,134.28,134.0,134.28,12351.0,122.6836,122.7384,122.4825,122.7384,12351.0
2017-05-11 10:00:00,134.31,134.46,134.26,134.34,16491.0,122.7658,122.9029,122.7201,122.7933,16491.0
2017-05-11 10:10:00,134.35,134.35,133.89,133.94,11019.0,122.8024,122.8024,122.3819,122.4276,11019.0
2017-05-11 10:20:00,133.94,134.01,133.64,133.65,21534.0,122.4276,122.4916,122.1534,122.1626,21534.0
2017-05-11 10:30:00,133.65,133.83,133.52,133.79,20264.0,122.1626,122.3271,122.0437,122.2905,20264.0
2017-05-11 10:40:00,133.79,133.81,133.64,133.64,10832.0,122.2905,122.3088,122.1534,122.1534,10832.0
2017-05-11 10:50:00,133.68,133.68,133.55,133.65,12219.0,122.19,122.19,122.0712,122.1626,12219.0
2017-05-11 11:00:00,133.67,133.68,133.46,133.47,21889.0,122.1809,122.19,121.9889,121.998,21889.0
2017-05-11 11:10:00,133.47,133.54,133.36,133.37,9640.0,121.998,122.062,121.8975,121.9066,9640.0
2017-05-11 11:20:00,133.43,133.47,133.33,133.47,11927.0,121.9615,121.998,121.8701,121.998,11927.0
2017-05-11 11:30:00,133.47,133.61,133.46,133.5,9081.0,121.998,122.126,121.9889,122.0255,9081.0
2017-05-11 11:40:00,133.48,133.64,133.46,133.64,10749.0,122.0072,122.1534,121.9889,122.1534,10749.0
2017-05-11 11:50:00,133.67,133.67,133.61,133.65,7908.0,122.1809,122.1809,122.126,122.1626,7908.0
2017-05-11 12:00:00,133.62,133.66,133.54,133.55,7659.0,122.1351,122.1717,122.062,122.0712,7659.0
2017-05-11 12:10:00,133.54,133.87,133.54,133.87,4113.0,122.062,122.3637,122.062,122.3637,4113.0
2017-05-11 12:20:00,133.85,133.87,133.72,133.8,4914.0,122.3454,122.3637,122.2266,122.2997,4914.0
2017-05-11 12:30:00,133.76,134.0,133.74,133.93,11059.0,122.2631,122.4825,122.2448,122.4185,11059.0
2017-05-11 12:40:00,133.91,133.96,133.9,133.96,2800.0,122.4002,122.4459,122.3911,122.4459,2800.0
2017-05-11 12:50:00,133.97,134.06,133.95,134.06,3964.0,122.4551,122.5373,122.4368,122.5373,3964.0
2017-05-11 13:00:00,134.04,134.11,133.99,134.09,7295.0,122.519,122.583,122.4733,122.5648,7295.0
2017-05-11 13:10:00,134.08,134.26,134.05,134.26,9174.0,122.5556,122.7201,122.5282,122.7201,9174.0
2017-05-11 13:20:00,134.22,134.23,134.18,134.19,8172.0,122.6836,122.6927,122.647,122.6562,8172.0
2017-05-11 13:30:00,134.17,134.32,134.17,134.31,6950.0,122.6379,122.775,122.6379,122.7658,6950.0
2017-05-11 13:40:00,134.28,134.45,134.27,134.42,10794.0,122.7384,122.8938,122.7293,122.8664,10794.0
2017-05-11 13:50:00,134.41,134.52,134.41,134.52,7340.0,122.8572,122.9578,122.8572,122.9578,7340.0
2017-05-11 14:00:00,134.52,134.52,134.23,134.27,7105.0,122.9578,122.9578,122.6927,122.7293,7105.0
2017-05-11 14:10:00,134.26,134.5,134.25,134.49,12136.0,122.7201,122.9395,122.711,122.9304,12136.0
2017-05-11 14:20:00,134.47,134.54,134.41,134.47,4480.0,122.9121,122.9761,122.8572,122.9121,4480.0
2017-05-11 14:30:00,134.45,134.48,134.4,134.46,12955.0,122.8938,122.9212,122.8481,122.9029,12955.0
2017-05-11 14:40:00,134.47,134.54,134.45,134.53,8867.0,122.9121,122.9761,122.8938,122.9669,8867.0
2017-05-11 14:50:00,134.53,134.53,134.44,134.45,6171.0,122.9669,122.9669,122.8847,122.8938,6171.0
2017-05-11 15:00:00,134.46,134.55,134.44,134.54,10918.0,122.9029,122.9852,122.8847,122.9761,10918.0
2017-05-11 15:10:00,134.54,134.61,134.51,134.56,10807.0,122.9761,123.0401,122.9487,122.9944,10807.0
2017-05-11 15:20:00,134.55,134.56,134.41,134.54,19016.0,122.9852,122.9944,122.8572,122.9761,19016.0
2017-05-11 15:30:00,134.54,134.69,134.45,134.69,22107.0,122.9761,123.1132,122.8938,123.1132,22107.0
2017-05-11 15:40:00,134.7,134.76,134.63,134.75,32172.0,123.1223,123.1772,123.0583,123.168,32172.0
2017-05-11 15:50:00,134.75,134.86,134.73,134.84,85899.0,123.168,123.2686,123.1497,123.2503,85899.0
2017-05-12 09:30:00,134.63,134.67,134.39,134.52,15494.0,123.0583,123.0949,122.839,122.9578,15494.0
2017-05-12 09:40:00,134.52,134.65,134.35,134.39,13289.0,122.9578,123.0766,122.8024,122.839,13289.0
2017-05-12 09:50:00,134.38,134.58,134.33,134.58,18923.0,122.8298,123.0126,122.7841,123.0126,18923.0
2017-05-12 10:00:00,134.56,134.68,134.54,134.66,10864.0,122.9944,123.104,122.9761,123.0858,10864.0
2017-05-12 10:10:00,134.64,135.1,134.63,135.1,13734.0,123.0675,123.4879,123.0583,123.4879,13734.0
2017-05-12 10:20:00,135.06,135.12,134.94,135.01,18449.0,123.4514,123.5062,123.3417,123.4057,18449.0
2017-05-12 10:30:00,135.02,135.03,134.81,134.84,18493.0,123.4148,123.424,123.2229,123.2503,18493.0
2017-05-12 10:40:00,134.85,134.95,134.81,134.84,10101.0,123.2594,123.3508,123.2229,123.2503,10101.0
2017-05-12 10:50:00,134.84,134.84,134.68,134.69,16339.0,123.2503,123.2503,123.104,123.1132,16339.0
2017-05-12 11:00:00,134.7,134.77,134.68,134.76,7815.0,123.1223,123.1863,123.104,123.1772,7815.0
2017-05-12 11:10:00,134.75,134.82,134.66,134.82,6431.0,123.168,123.232,123.0858,123.232,6431.0
2017-05-12 11:20:00,134.81,134.92,134.79,134.88,8136.0,123.2229,123.3234,123.2046,123.2868,8136.0
2017-05-12 11:30:00,134.88,134.95,134.82,134.82,5750.0,123.2868,123.3508,123.232,123.232,5750.0
2017-05-12 11:40:00,134.82,134.82,134.72,134.75,8932.0,123.232,123.232,123.1406,123.168,8932.0
2017-05-12 11:50:00,134.76,134.85,134.76,134.85,4294.0,123.1772,123.2594,123.1772,123.2594,4294.0
2017-05-12 12:00:00,134.85,134.85,134.59,134.65,13332.0,123.2594,123.2594,123.0218,123.0766,13332.0
2017-05-12 12:10:00,134.64,134.71,134.6,134.63,12823.0,123.0675,123.1315,123.0309,123.0583,12823.0
2017-05-12 12:20:00,134.66,134.67,134.64,134.67,900.0,123.0858,123.0949,123.0675,123.0949,900.0
2017-05-12 12:30:00,134.69,134.7,134.6,134.6,4698.0,123.1132,123.1223,123.0309,123.0309,4698.0
2017-05-12 12:40:00,134.6,134.65,134.6,134.61,4530.0,123.0309,123.0766,123.0309,123.0401,4530.0
2017-05-12 12:50:00,134.62,134.68,134.58,134.6,4632.0,123.0492,123.104,123.0126,123.0309,4632.0
2017-05-12 13:00:00,134.6,134.68,134.59,134.65,16049.0,123.0309,123.104,123.0218,123.0766,16049.0
2017-05-12 13:10:00,134.64,134.7,134.63,134.7,2112.0,123.0675,123.1223,123.0583,123.1223,2112.0
2017-05-12 13:20:00,134.71,134.72,134.57,134.58,8439.0,123.1315,123.1406,123.0035,123.0126,8439.0
2017-05-12 13:30:00,134.57,134.67,134.55,134.67,4200.0,123.0035,123.0949,122.9852,123.0949,4200.0
2017-05-12 13:40:00,134.65,134.77,134.65,134.77,3100.0,123.0766,123.1863,123.0766,123.1863,3100.0
2017-05-12 13:50:00,134.79,134.87,134.78,134.85,5989.0,123.2046,123.2777,123.1954,123.2594,5989.0
2017-05-12 14:00:00,134.84,134.87,134.8,134.87,7469.0,123.2503,123.2777,123.2137,123.2777,7469.0
2017-05-12 14:10:00,134.85,134.88,134.81,134.81,4974.0,123.2594,123.2868,123.2229,123.2229,4974.0
2017-05-12 14:20:00,134.81,134.83,134.79,134.82,5823.0,123.2229,123.2411,123.2046,123.232,5823.0
2017-05-12 14:30:00,134.82,134.96,134.82,134.89,7442.0,123.232,123.36,123.232,123.296,7442.0
2017-05-12 14:40:00,134.86,134.92,134.81,134.81,4463.0,123.2686,123.3234,123.2229,123.2229,4463.0
2017-05-12 14:50:00,134.8,134.85,134.71,134.71,6398.0,123.2137,123.2594,123.1315,123.1315,6398.0
2017-05-12 15:00:00,134.7,134.73,134.61,134.65,6322.0,123.1223,123.1497,123.0401,123.0766,6322.0
2017-05-12 15:10:00,134.68,134.68,134.62,134.66,11262.0,123.104,123.104,123.0492,123.0858,11262.0
2017-05-12 15:20:00,134.67,134.79,134.66,134.71,13846.0,123.0949,123.2046,123.0858,123.1315,13846.0
2017-05-12 15:30:00,134.72,134.83,134.71,134.82,16839.0,123.1406,123.2411,123.1315,123.232,16839.0
2017-05-12 15:40:00,134.83,134.89,134.78,134.81,24807.0,123.2411,123.296,123.1954,123.2229,24807.0
2017-05-12 15:50:00,134.82,134.83,134.71,134.81,36564.0,123.232,123.2411,123.1315,123.2229,36564.0
2017-05-15 09:30:00,134.81,134.81,134.17,134.47,21340.0,123.2229,123.2229,122.6379,122.9121,21340.0
2017-05-15 09:40:00,134.43,134.85,134.4,134.75,7964.0,122.8755,123.2594,122.8481,123.168,7964.0
2017-05-15 09:50:00,134.8,134.97,134.77,134.84,7539.0,123.2137,123.3691,123.1863,123.2503,7539.0
2017-05-15 10:00:00,134.87,135.14,134.87,135.0,5457.0,123.2777,123.5245,123.2777,123.3965,5457.0
2017-05-15 10:10:00,135.0,135.03,134.8,134.86,12296.0,123.3965,123.424,123.2137,123.2686,12296.0
2017-05-15 10:20:00,134.82,134.88,134.76,134.84,6406.0,123.232,123.2868,123.1772,123.2503,6406.0
2017-05-15 10:30:00,134.86,135.19,134.86,135.19,14498.0,123.2686,123.5702,123.2686,123.5702,14498.0
2017-05-15 10:40:00,135.19,135.37,135.17,135.37,13822.0,123.5702,123.7347,123.5519,123.7347,13822.0
2017-05-15 10:50:00,135.38,135.5,135.32,135.43,10882.0,123.7439,123.8536,123.689,123.7896,10882.0
2017-05-15 11:00:00,135.45,135.63,135.41,135.62,17140.0,123.8079,123.9724,123.7713,123.9632,17140.0
2017-05-15 11:10:00,135.63,135.68,135.6,135.68,6334.0,123.9724,124.0181,123.945,124.0181,6334.0
2017-05-15 11:20:00,135.69,135.77,135.51,135.53,9831.0,124.0272,124.1004,123.8627,123.881,9831.0
2017-05-15 11:30:00,135.5,135.68,135.5,135.67,6937.0,123.8536,124.0181,123.8536,124.0089,6937.0
2017-05-15 11:40:00,135.66,135.72,135.55,135.55,6586.0,123.9998,124.0547,123.8993,123.8993,6586.0
2017-05-15 11:50:00,135.54,135.57,135.44,135.53,7892.0,123.8901,123.9175,123.7987,123.881,7892.0
2017-05-15 12:00:00,135.57,135.62,135.55,135.61,5370.0,123.9175,123.9632,123.8993,123.9541,5370.0
2017-05-15 12:10:00,135.62,135.67,135.62,135.67,7502.0,123.9632,124.0089,123.9632,124.0089,7502.0
2017-05-15 12:20:00,135.65,135.66,135.62,135.66,2357.0,123.9907,123.9998,123.9632,123.9998,2357.0
2017-05-15 12:30:00,135.64,135.67,135.56,135.61,5944.0,123.9815,124.0089,123.9084,123.9541,5944.0
2017-05-15 12:40:00,135.63,135.66,135.56,135.59,9488.0,123.9724,123.9998,123.9084,123.9358,9488.0
2017-05-15 12:50:00,135.59,135.65,135.59,135.64,4315.0,123.9358,123.9907,123.9358,123.9815,4315.0
2017-05-15 13:00:00,135.61,135.62,135.56,135.58,3905.0,123.9541,123.9632,123.9084,123.9267,3905.0
2017-05-15 13:10:00,135.58,135.69,135.57,135.67,15189.0,123.9267,124.0272,123.9175,124.0089,15189.0
2017-05-15 13:20:00,135.66,135.7,135.63,135.7,5863.0,123.9998,124.0364,123.9724,124.0364,5863.0
2017-05-15 13:30:00,135.69,135.72,135.64,135.64,3711.0,124.0272,124.0547,123.9815,123.9815,3711.0
2017-05-15 13:40:00,135.66,135.69,135.63,135.64,6224.0,123.9998,124.0272,123.9724,123.9815,6224.0
2017-05-15 13:50:00,135.63,135.68,135.62,135.64,4503.0,123.9724,124.0181,123.9632,123.9815,4503.0
2017-05-15 14:00:00,135.63,135.65,135.51,135.53,9012.0,123.9724,123.9907,123.8627,123.881,9012.0
2017-05-15 14:10:00,135.54,135.54,135.43,135.46,5559.0,123.8901,123.8901,123.7896,123.817,5559.0
2017-05-15 14:20:00,135.46,135.64,135.46,135.56,22057.0,123.817,123.9815,123.817,123.9084,22057.0
2017-05-15 14:30:00,135.56,135.69,135.56,135.68,9787.0,123.9084,124.0272,123.9084,124.0181,9787.0
2017-05-15 14:40:00,135.68,135.76,135.65,135.65,4910.0,124.0181,124.0912,123.9907,123.9907,4910.0
2017-05-15 14:50:00,135.67,135.76,135.66,135.67,8965.0,124.0089,124.0912,123.9998,124.0089,8965.0
2017-05-15 15:00:00,135.67,135.83,135.67,135.78,33340.0,124.0089,124.1552,124.0089,124.1095,33340.0
2017-05-15 15:10:00,135.79,135.94,135.78,135.84,30374.0,124.1186,124.2557,124.1095,124.1643,30374.0
2017-05-15 15:20:00,135.84,136.05,135.81,135.99,39172.0,124.1643,124.3563,124.1369,124.3014,39172.0
2017-05-15 15:30:00,135.96,135.98,135.86,135.87,13203.0,124.274,124.2923,124.1826,124.1918,13203.0
2017-05-15 15:40:00,135.86,136.11,135.86,136.1,29880.0,124.1826,124.4111,124.1826,124.402,29880.0
2017-05-15 15:50:00,136.1,136.16,136.03,136.05,62282.0,124.402,124.4568,124.338,124.3563,62282.0
2017-05-16 09:30:00,135.82,136.69,135.65,135.69,56104.0,124.1461,124.9413,123.9907,124.0272,56104.0
2017-05-16 09:40:00,135.7,135.78,135.38,135.65,22055.0,124.0364,124.1095,123.7439,123.9907,22055.0
2017-05-16 09:50:00,135.68,135.77,135.15,135.15,24793.0,124.0181,124.1004,123.5336,123.5336,24793.0
2017-05-16 10:00:00,135.17,135.36,135.17,135.31,16627.0,123.5519,123.7256,123.5519,123.6799,16627.0
2017-05-16 10:10:00,135.33,135.41,135.25,135.31,16519.0,123.6982,123.7713,123.625,123.6799,16519.0
2017-05-16 10:20:00,135.3,135.3,134.83,134.83,34190.0,123.6708,123.6708,123.2411,123.2411,34190.0
2017-05-16 10:30:00,134.83,134.84,134.47,134.67,32098.0,123.2411,123.2503,122.9121,123.0949,32098.0
2017-05-16 10:40:00,134.66,134.74,134.46,134.61,8543.0,123.0858,123.1589,122.9029,123.0401,8543.0
2017-05-16 10:50:00,134.58,134.68,134.53,134.66,19854.0,123.0126,123.104,122.9669,123.0858,19854.0
2017-05-16 11:00:00,134.69,134.75,134.63,134.74,18209.0,123.1132,123.168,123.0583,123.1589,18209.0
2017-05-16 11:10:00,134.74,134.77,134.71,134.77,15112.0,123.1589,123.1863,123.1315,123.1863,15112.0
2017-05-16 11:20:00,134.76,134.76,134.5,134.57,16495.0,123.1772,123.1772,122.9395,123.0035,16495.0
2017-05-16 11:30:00,134.58,134.65,134.48,134.65,21321.0,123.0126,123.0766,122.9212,123.0766,21321.0
2017-05-16 11:40:00,134.64,134.82,134.63,134.82,23362.0,123.0675,123.232,123.0583,123.232,23362.0
2017-05-16 11:50:00,134.8,134.82,134.73,134.78,17786.0,123.2137,123.232,123.1497,123.1954,17786.0
2017-05-16 12:00:00,134.77,134.9,134.77,134.87,19164.0,123.1863,123.3051,123.1863,123.2777,19164.0
2017-05-16 12:10:00,134.88,134.93,134.84,134.86,20679.0,123.2868,123.3326,123.2503,123.2686,20679.0
2017-05-16 12:20:00,134.86,134.89,134.83,134.84,10845.0,123.2686,123.296,123.2411,123.2503,10845.0
2017-05-16 12:30:00,134.84,134.88,134.82,134.85,22103.0,123.2503,123.2868,123.232,123.2594,22103.0
2017-05-16 12:40:00,134.84,134.88,134.8,134.88,11327.0,123.2503,123.2868,123.2137,123.2868,11327.0
2017-05-16 12:50:00,134.88,134.89,134.84,134.84,11377.0,123.2868,123.296,123.2503,123.2503,11377.0
2017-05-16 13:00:00,134.84,134.85,134.74,134.74,13637.0,123.2503,123.2594,123.1589,123.1589,13637.0
2017-05-16 13:10:00,134.75,134.8,134.72,134.75,8563.0,123.168,123.2137,123.1406,123.168,8563.0
2017-05-16 13:20:00,134.76,134.8,134.75,134.77,7674.0,123.1772,123.2137,123.168,123.1863,7674.0
2017-05-16 13:30:00,134.77,134.78,134.69,134.72,17241.0,123.1863,123.1954,123.1132,123.1406,17241.0
2017-05-16 13:40:00,134.71,134.78,134.68,134.76,10541.0,123.1315,123.1954,123.104,123.1772,10541.0
2017-05-16 13:50:00,134.77,134.82,134.63,134.64,13666.0,123.1863,123.232,123.0583,123.0675,13666.0
2017-05-16 14:00:00,134.64,134.75,134.51,134.51,26915.0,123.0675,123.168,122.9487,122.9487,26915.0
2017-05-16 14:10:00,134.5,134.51,134.43,134.43,14499.0,122.9395,122.9487,122.8755,122.8755,14499.0
2017-05-16 14:20:00,134.43,134.44,134.36,134.4,10583.0,122.8755,122.8847,122.8115,122.8481,10583.0
2017-05-16 14:30:00,134.4,134.57,134.4,134.57,11102.0,122.8481,123.0035,122.8481,123.0035,11102.0
2017-05-16 14:40:00,134.57,134.68,134.53,134.68,13406.0,123.0035,123.104,122.9669,123.104,13406.0
2017-05-16 14:50:00,134.69,134.79,134.68,134.73,18464.0,123.1132,123.2046,123.104,123.1497,18464.0
2017-05-16 15:00:00,134.72,134.9,134.7,134.89,17064.0,123.1406,123.3051,123.1223,123.296,17064.0
2017-05-16 15:10:00,134.89,134.89,134.8,134.86,18057.0,123.296,123.296,123.2137,123.2686,18057.0
2017-05-16 15:20:00,134.87,135.01,134.86,134.94,34870.0,123.2777,123.4057,123.2686,123.3417,34870.0
2017-05-16 15:30:00,134.93,134.97,134.84,134.88,29006.0,123.3326,123.3691,123.2503,123.2868,29006.0
2017-05-16 15:40:00,134.88,134.92,134.77,134.78,43498.0,123.2868,123.3234,123.1863,123.1954,43498.0
2017-05-16 15:50:00,134.77,134.81,134.74,134.77,85322.0,123.1863,123.2229,123.1589,123.1863,85322.0
2017-05-17 09:30:00,134.06,134.3,133.55,134.09,16072.0,122.5373,122.7567,122.0712,122.5648,16072.0
2017-05-17 09:40:00,134.12,134.19,133.98,134.15,6735.0,122.5922,122.6562,122.4642,122.6196,6735.0
2017-05-17 09:50:00,134.12,134.18,134.04,134.14,10883.0,122.5922,122.647,122.519,122.6105,10883.0
2017-05-17 10:00:00,134.05,134.27,134.04,134.22,5601.0,122.5282,122.7293,122.519,122.6836,5601.0
2017-05-17 10:10:00,134.24,134.29,134.09,134.26,15520.0,122.7019,122.7476,122.5648,122.7201,15520.0
2017-05-17 10:20:00,134.31,134.41,134.24,134.24,12635.0,122.7658,122.8572,122.7019,122.7019,12635.0
2017-05-17 10:30:00,134.2,134.35,134.19,134.28,15478.0,122.6653,122.8024,122.6562,122.7384,15478.0
2017-05-17 10:40:00,134.31,134.51,134.31,134.47,6458.0,122.7658,122.9487,122.7658,122.9121,6458.0
2017-05-17 10:50:00,134.44,134.49,134.14,134.16,14817.0,122.8847,122.9304,122.6105,122.6287,14817.0
2017-05-17 11:00:00,134.19,134.21,134.06,134.2,14584.0,122.6562,122.6744,122.5373,122.6653,14584.0
2017-05-17 11:10:00,134.19,134.39,134.01,134.18,32482.0,122.6562,122.839,122.4916,122.647,32482.0
2017-05-17 11:20:00,134.11,134.57,134.11,134.5,11640.0,122.583,123.0035,122.583,122.9395,11640.0
2017-05-17 11:30:00,134.52,134.8,134.46,134.8,14548.0,122.9578,123.2137,122.9029,123.2137,14548.0
2017-05-17 11:40:00,134.8,134.99,134.75,134.75,21232.0,123.2137,123.3874,123.168,123.168,21232.0
2017-05-17 11:50:00,134.74,134.8,134.66,134.76,20267.0,123.1589,123.2137,123.0858,123.1772,20267.0
2017-05-17 12:00:00,134.73,134.75,134.55,134.61,6150.0,123.1497,123.168,122.9852,123.0401,6150.0
2017-05-17 12:10:00,134.59,134.59,134.37,134.42,9398.0,123.0218,123.0218,122.8207,122.8664,9398.0
2017-05-17 12:20:00,134.41,134.57,134.41,134.51,6218.0,122.8572,123.0035,122.8572,122.9487,6218.0
2017-05-17 12:30:00,134.5,134.52,134.41,134.52,4828.0,122.9395,122.9578,122.8572,122.9578,4828.0
2017-05-17 12:40:00,134.55,134.62,134.49,134.59,5400.0,122.9852,123.0492,122.9304,123.0218,5400.0
2017-05-17 12:50:00,134.59,134.61,134.55,134.59,4701.0,123.0218,123.0401,122.9852,123.0218,4701.0
2017-05-17 13:00:00,134.55,134.55,134.25,134.33,6000.0,122.9852,122.9852,122.711,122.7841,6000.0
2017-05-17 13:10:00,134.32,134.33,134.1,134.16,35515.0,122.775,122.7841,122.5739,122.6287,35515.0
2017-05-17 13:20:00,134.17,134.23,134.05,134.23,11987.0,122.6379,122.6927,122.5282,122.6927,11987.0
2017-05-17 13:30:00,134.18,134.33,134.14,134.19,6738.0,122.647,122.7841,122.6105,122.6562,6738.0
2017-05-17 13:40:00,134.25,134.25,134.01,134.19,6948.0,122.711,122.711,122.4916,122.6562,6948.0
2017-05-17 13:50:00,134.2,134.28,134.03,134.13,12779.0,122.6653,122.7384,122.5099,122.6013,12779.0
2017-05-17 14:00:00,134.14,134.28,134.12,134.24,9107.0,122.6105,122.7384,122.5922,122.7019,9107.0
2017-05-17 14:10:00,134.2,134.2,133.99,134.01,12622.0,122.6653,122.6653,122.4733,122.4916,12622.0
2017-05-17 14:20:00,134.02,134.07,133.93,133.93,7316.0,122.5008,122.5465,122.4185,122.4185,7316.0
2017-05-17 14:30:00,133.92,134.06,133.9,133.96,10182.0,122.4094,122.5373,122.3911,122.4459,10182.0
2017-05-17 14:40:00,133.96,133.99,133.75,133.82,10251.0,122.4459,122.4733,122.254,122.318,10251.0
2017-05-17 14:50:00,133.76,134.0,133.76,133.94,14112.0,122.2631,122.4825,122.2631,122.4276,14112.0
2017-05-17 15:00:00,133.94,133.98,133.87,133.92,9777.0,122.4276,122.4642,122.3637,122.4094,9777.0
2017-05-17 15:10:00,133.9,133.93,133.67,133.89,12884.0,122.3911,122.4185,122.1809,122.3819,12884.0
2017-05-17 15:20:00,133.88,133.99,133.82,133.87,25662.0,122.3728,122.4733,122.318,122.3637,25662.0
2017-05-17 15:30:00,133.87,134.04,133.87,133.92,25935.0,122.3637,122.519,122.3637,122.4094,25935.0
2017-05-17 15:40:00,133.89,133.9,133.64,133.71,42834.0,122.3819,122.3911,122.1534,122.2174,42834.0
2017-05-17 15:50:00,133.68,133.84,133.48,133.56,89918.0,122.19,122.3362,122.0072,122.0803,89918.0
2017-05-18 09:30:00,133.54,133.73,132.44,133.36,52588.0,122.062,122.2357,121.0566,121.8975,52588.0
2017-05-18 09:40:00,133.46,134.02,133.15,134.0,26642.0,121.9889,122.5008,121.7055,122.4825,26642.0
2017-05-18 09:50:00,134.01,134.19,133.82,134.06,23112.0,122.4916,122.6562,122.318,122.5373,23112.0
2017-05-18 10:00:00,133.96,134.29,133.96,134.01,20605.0,122.4459,122.7476,122.4459,122.4916,20605.0
2017-05-18 10:10:00,134.06,134.37,134.06,134.28,11771.0,122.5373,122.8207,122.5373,122.7384,11771.0
2017-05-18 10:20:00,134.23,134.48,134.21,134.48,15069.0,122.6927,122.9212,122.6744,122.9212,15069.0
2017-05-18 10:30:00,134.52,134.6,134.22,134.22,11258.0,122.9578,123.0309,122.6836,122.6836,11258.0
2017-05-18 10:40:00,134.21,134.46,134.21,134.46,31484.0,122.6744,122.9029,122.6744,122.9029,31484.0
2017-05-18 10:50:00,134.5,134.7,134.5,134.58,14710.0,122.9395,123.1223,122.9395,123.0126,14710.0
2017-05-18 11:00:00,134.56,134.6,134.39,134.53,17652.0,122.9944,123.0309,122.839,122.9669,17652.0
2017-05-18 11:10:00,134.51,134.51,134.36,134.44,6878.0,122.9487,122.9487,122.8115,122.8847,6878.0
2017-05-18 11:20:00,134.43,134.57,134.43,134.44,6494.0,122.8755,123.0035,122.8755,122.8847,6494.0
2017-05-18 11:30:00,134.47,134.6,134.42,134.5,17737.0,122.9121,123.0309,122.8664,122.9395,17737.0
2017-05-18 11:40:00,134.52,134.62,134.48,134.48,11496.0,122.9578,123.0492,122.9212,122.9212,11496.0
2017-05-18 11:50:00,134.48,134.52,134.4,134.45,3854.0,122.9212,122.9578,122.8481,122.8938,3854.0
2017-05-18 12:00:00,134.46,134.6,134.45,134.54,13432.0,122.9029,123.0309,122.8938,122.9761,13432.0
2017-05-18 12:10:00,134.51,134.56,134.48,134.55,24107.0,122.9487,122.9944,122.9212,122.9852,24107.0
2017-05-18 12:20:00,134.55,134.65,134.51,134.64,8392.0,122.9852,123.0766,122.9487,123.0675,8392.0
2017-05-18 12:30:00,134.63,134.84,134.63,134.79,13799.0,123.0583,123.2503,123.0583,123.2046,13799.0
2017-05-18 12:40:00,134.78,134.82,134.52,134.52,5700.0,123.1954,123.232,122.9578,122.9578,5700.0
2017-05-18 12:50:00,134.52,134.61,134.45,134.61,12720.0,122.9578,123.0401,122.8938,123.0401,12720.0
2017-05-18 13:00:00,134.65,134.7,134.59,134.63,9907.0,123.0766,123.1223,123.0218,123.0583,9907.0
2017-05-18 13:10:00,134.62,134.75,134.57,134.75,10354.0,123.0492,123.168,123.0035,123.168,10354.0
2017-05-18 13:20:00,134.71,134.95,134.69,134.89,18494.0,123.1315,123.3508,123.1132,123.296,18494.0
2017-05-18 13:30:00,134.88,134.9,134.74,134.75,8243.0,123.2868,123.3051,123.1589,123.168,8243.0
2017-05-18 13:40:00,134.74,134.87,134.73,134.84,8276.0,123.1589,123.2777,123.1497,123.2503,8276.0
2017-05-18 13:50:00,134.82,135.23,134.82,135.15,16187.0,123.232,123.6068,123.232,123.5336,16187.0
2017-05-18 14:00:00,135.15,135.53,135.12,135.52,20740.0,123.5336,123.881,123.5062,123.8718,20740.0
2017-05-18 14:10:00,135.52,135.62,135.45,135.48,11114.0,123.8718,123.9632,123.8079,123.8353,11114.0
2017-05-18 14:20:00,135.45,135.57,135.44,135.49,8999.0,123.8079,123.9175,123.7987,123.8444,8999.0
2017-05-18 14:30:00,135.53,135.63,135.44,135.5,11897.0,123.881,123.9724,123.7987,123.8536,11897.0
2017-05-18 14:40:00,135.47,135.5,135.3,135.37,10023.0,123.8261,123.8536,123.6708,123.7347,10023.0
2017-05-18 14:50:00,135.39,135.39,135.19,135.28,10516.0,123.753,123.753,123.5702,123.6525,10516.0
2017-05-18 15:00:00,135.29,135.32,135.21,135.26,13671.0,123.6616,123.689,123.5885,123.6342,13671.0
2017-05-18 15:10:00,135.26,135.31,135.17,135.19,12766.0,123.6342,123.6799,123.5519,123.5702,12766.0
2017-05-18 15:20:00,135.18,135.2,135.06,135.14,21841.0,123.5611,123.5793,123.4514,123.5245,21841.0
2017-05-18 15:30:00,135.16,135.18,134.98,134.98,22879.0,123.5428,123.5611,123.3783,123.3783,22879.0
2017-05-18 15:40:00,134.97,135.11,134.89,135.06,35898.0,123.3691,123.4971,123.296,123.4514,35898.0
2017-05-18 15:50:00,135.07,135.1,134.83,134.87,88520.0,123.4605,123.4879,123.2411,123.2777,88520.0
2017-05-19 09:30:00,135.1,135.26,134.79,135.15,118073.0,123.4879,123.6342,123.2046,123.5336,118073.0
2017-05-19 09:40:00,135.13,135.22,135.0,135.18,8030.0,123.5154,123.5976,123.3965,123.5611,8030.0
2017-05-19 09:50:00,135.16,135.27,135.04,135.11,8766.0,123.5428,123.6433,123.4331,123.4971,8766.0
2017-05-19 10:00:00,135.04,135.17,135.03,135.13,7492.0,123.4331,123.5519,123.424,123.5154,7492.0
2017-05-19 10:10:00,135.14,135.23,135.1,135.13,9362.0,123.5245,123.6068,123.4879,123.5154,9362.0
2017-05-19 10:20:00,135.12,135.57,135.12,135.56,16340.0,123.5062,123.9175,123.5062,123.9084,16340.0
2017-05-19 10:30:00,135.56,135.63,135.54,135.61,9944.0,123.9084,123.9724,123.8901,123.9541,9944.0
2017-05-19 10:40:00,135.61,135.72,135.56,135.71,7735.0,123.9541,124.0547,123.9084,124.0455,7735.0
2017-05-19 10:50:00,135.72,135.82,135.61,135.68,38705.0,124.0547,124.1461,123.9541,124.0181,38705.0
2017-05-19 11:00:00,135.69,136.17,135.69,136.15,32003.0,124.0272,124.466,124.0272,124.4477,32003.0
2017-05-19 11:10:00,136.15,136.37,136.14,136.36,21146.0,124.4477,124.6488,124.4386,124.6396,21146.0
2017-05-19 11:20:00,136.37,136.56,136.14,136.14,40300.0,124.6488,124.8225,124.4386,124.4386,40300.0
2017-05-19 11:30:00,136.12,136.17,136.01,136.12,19509.0,124.4203,124.466,124.3197,124.4203,19509.0
2017-05-19 11:40:00,136.11,136.15,136.03,136.14,12376.0,124.4111,124.4477,124.338,124.4386,12376.0
2017-05-19 11:50:00,136.13,136.56,136.1,136.53,29291.0,124.4294,124.8225,124.402,124.795,29291.0
2017-05-19 12:00:00,136.51,136.67,136.46,136.59,31196.0,124.7767,124.923,124.731,124.8499,31196.0
2017-05-19 12:10:00,136.57,136.64,136.5,136.54,34940.0,124.8316,124.8956,124.7676,124.8042,34940.0
2017-05-19 12:20:00,136.55,136.66,136.53,136.61,11170.0,124.8133,124.9139,124.795,124.8682,11170.0
2017-05-19 12:30:00,136.61,136.61,136.43,136.43,10050.0,124.8682,124.8682,124.7036,124.7036,10050.0
2017-05-19 12:40:00,136.44,136.44,136.3,136.34,5095.0,124.7128,124.7128,124.5848,124.6214,5095.0
2017-05-19 12:50:00,136.35,136.37,136.29,136.29,5748.0,124.6305,124.6488,124.5757,124.5757,5748.0
2017-05-19 13:00:00,136.33,136.33,136.07,136.07,6810.0,124.6122,124.6122,124.3746,124.3746,6810.0
2017-05-19 13:10:00,136.07,136.12,136.03,136.09,8275.0,124.3746,124.4203,124.338,124.3928,8275.0
2017-05-19 13:20:00,136.08,136.2,136.08,136.15,10130.0,124.3837,124.4934,124.3837,124.4477,10130.0
2017-05-19 13:30:00,136.13,136.2,136.11,136.15,4663.0,124.4294,124.4934,124.4111,124.4477,4663.0
2017-05-19 13:40:00,136.13,136.23,136.08,136.14,9269.0,124.4294,124.5208,124.3837,124.4386,9269.0
2017-05-19 13:50:00,136.18,136.18,136.11,136.13,3974.0,124.4751,124.4751,124.4111,124.4294,3974.0
2017-05-19 14:00:00,136.12,136.27,136.12,136.2,7476.0,124.4203,124.5574,124.4203,124.4934,7476.0
2017-05-19 14:10:00,136.21,136.26,136.18,136.22,7915.0,124.5025,124.5482,124.4751,124.5117,7915.0
2017-05-19 14:20:00,136.2,136.32,136.18,136.32,6701.0,124.4934,124.6031,124.4751,124.6031,6701.0
2017-05-19 14:30:00,136.32,136.54,136.32,136.54,11621.0,124.6031,124.8042,124.6031,124.8042,11621.0
2017-05-19 14:40:00,136.53,136.67,136.53,136.66,8899.0,124.795,124.923,124.795,124.9139,8899.0
2017-05-19 14:50:00,136.65,136.72,136.62,136.64,17148.0,124.9047,124.9687,124.8773,124.8956,17148.0
2017-05-19 15:00:00,136.64,136.68,136.4,136.41,23552.0,124.8956,124.9321,124.6762,124.6853,23552.0
2017-05-19 15:10:00,136.38,136.53,136.31,136.4,24048.0,124.6579,124.795,124.5939,124.6762,24048.0
2017-05-19 15:20:00,136.4,136.53,136.39,136.44,29944.0,124.6762,124.795,124.6671,124.7128,29944.0
2017-05-19 15:30:00,136.44,136.64,136.41,136.63,33875.0,124.7128,124.8956,124.6853,124.8864,33875.0
2017-05-19 15:40:00,136.62,136.68,136.46,136.58,55349.0,124.8773,124.9321,124.731,124.8407,55349.0
2017-05-19 15:50:00,136.58,136.83,136.57,136.8,171233.0,124.8407,125.0692,124.8316,125.0418,171233.0
2017-05-22 09:30:00,136.82,137.46,136.82,137.27,39853.0,125.0601,125.6451,125.0601,125.4714,39853.0
2017-05-22 09:40:00,137.26,137.67,137.26,137.54,22511.0,125.4623,125.837,125.4623,125.7182,22511.0
2017-05-22 09:50:00,137.5,137.63,137.27,137.59,28072.0,125.6817,125.8005,125.4714,125.7639,28072.0
2017-05-22 10:00:00,137.63,138.18,137.61,138.11,33440.0,125.8005,126.3032,125.7822,126.2392,33440.0
2017-05-22 10:10:00,138.1,138.31,138.06,138.22,33990.0,126.2301,126.422,126.1935,126.3398,33990.0
2017-05-22 10:20:00,138.19,138.82,138.16,138.82,59425.0,126.3124,126.8882,126.2849,126.8882,59425.0
2017-05-22 10:30:00,138.82,138.86,138.69,138.76,74659.0,126.8882,126.9248,126.7694,126.8334,74659.0
2017-05-22 10:40:00,138.76,139.21,138.76,138.94,45900.0,126.8334,127.2447,126.8334,126.9979,45900.0
2017-05-22 10:50:00,138.9,138.93,138.67,138.77,20576.0,126.9613,126.9887,126.7511,126.8425,20576.0
2017-05-22 11:00:00,138.75,138.94,138.58,138.9,31956.0,126.8242,126.9979,126.6688,126.9613,31956.0
2017-05-22 11:10:00,138.92,139.04,138.85,138.99,22334.0,126.9796,127.0893,126.9156,127.0436,22334.0
2017-05-22 11:20:00,138.99,139.06,138.8,138.91,19815.0,127.0436,127.1076,126.8699,126.9705,19815.0
2017-05-22 11:30:00,138.92,139.0,138.78,138.9,25172.0,126.9796,127.0527,126.8516,126.9613,25172.0
2017-05-22 11:40:00,138.91,138.91,138.75,138.88,28510.0,126.9705,126.9705,126.8242,126.943,28510.0
2017-05-22 11:50:00,138.87,138.94,138.65,138.74,35211.0,126.9339,126.9979,126.7328,126.8151,35211.0
2017-05-22 12:00:00,138.74,138.85,138.68,138.85,12604.0,126.8151,126.9156,126.7602,126.9156,12604.0
2017-05-22 12:10:00,138.85,138.97,138.8,138.87,20956.0,126.9156,127.0253,126.8699,126.9339,20956.0
2017-05-22 12:20:00,138.84,138.86,138.67,138.71,19794.0,126.9065,126.9248,126.7511,126.7877,19794.0
2017-05-22 12:30:00,138.7,138.81,138.66,138.8,8787.0,126.7785,126.8791,126.742,126.8699,8787.0
2017-05-22 12:40:00,138.8,138.81,138.71,138.77,12787.0,126.8699,126.8791,126.7877,126.8425,12787.0
2017-05-22 12:50:00,138.77,138.81,138.66,138.66,9788.0,126.8425,126.8791,126.742,126.742,9788.0
2017-05-22 13:00:00,138.65,138.73,138.64,138.73,18680.0,126.7328,126.8059,126.7237,126.8059,18680.0
2017-05-22 13:10:00,138.74,138.81,138.71,138.8,19756.0,126.8151,126.8791,126.7877,126.8699,19756.0
2017-05-22 13:20:00,138.77,138.82,138.73,138.79,10082.0,126.8425,126.8882,126.8059,126.8608,10082.0
2017-05-22 13:30:00,138.8,138.87,138.74,138.74,22217.0,126.8699,126.9339,126.8151,126.8151,22217.0
2017-05-22 13:40:00,138.74,138.79,138.69,138.77,19124.0,126.8151,126.8608,126.7694,126.8425,19124.0
2017-05-22 13:50:00,138.79,138.79,138.61,138.61,8097.0,126.8608,126.8608,126.6963,126.6963,8097.0
2017-05-22 14:00:00,138.59,138.67,138.53,138.62,23421.0,126.678,126.7511,126.6231,126.7054,23421.0
2017-05-22 14:10:00,138.64,138.64,138.54,138.55,19014.0,126.7237,126.7237,126.6323,126.6414,19014.0
2017-05-22 14:20:00,138.53,138.64,138.53,138.59,15753.0,126.6231,126.7237,126.6231,126.678,15753.0
2017-05-22 14:30:00,138.61,138.64,138.59,138.64,11031.0,126.6963,126.7237,126.678,126.7237,11031.0
2017-05-22 14:40:00,138.61,138.63,138.48,138.51,11341.0,126.6963,126.7145,126.5774,126.6048,11341.0
2017-05-22 14:50:00,138.52,138.67,138.48,138.53,19880.0,126.614,126.7511,126.5774,126.6231,19880.0
2017-05-22 15:00:00,138.54,138.67,138.51,138.64,21099.0,126.6323,126.7511,126.6048,126.7237,21099.0
2017-05-22 15:10:00,138.64,138.64,138.54,138.59,28959.0,126.7237,126.7237,126.6323,126.678,28959.0
2017-05-22 15:20:00,138.59,138.72,138.57,138.68,29772.0,126.678,126.7968,126.6597,126.7602,29772.0
2017-05-22 15:30:00,138.68,138.77,138.64,138.77,21298.0,126.7602,126.8425,126.7237,126.8425,21298.0
2017-05-22 15:40:00,138.76,138.78,138.67,138.71,60640.0,126.8334,126.8516,126.7511,126.7877,60640.0
2017-05-22 15:50:00,138.7,138.76,138.63,138.66,122599.0,126.7785,126.8334,126.7145,126.742,122599.0
2017-05-23 09:30:00,138.7,139.33,138.7,139.3,36394.0,126.7785,127.3544,126.7785,127.3269,36394.0
2017-05-23 09:40:00,139.24,139.5,139.2,139.45,87553.0,127.2721,127.5098,127.2355,127.4641,87553.0
2017-05-23 09:50:00,139.43,139.9,139.4,139.75,69498.0,127.4458,127.8754,127.4183,127.7383,69498.0
2017-05-23 10:00:00,139.8,140.02,139.56,139.97,78800.0,127.784,127.9851,127.5646,127.9394,78800.0
2017-05-23 10:10:00,139.97,140.19,139.97,140.04,17412.0,127.9394,128.1404,127.9394,128.0033,17412.0
2017-05-23 10:20:00,140.06,140.07,139.97,140.0,28780.0,128.0216,128.0308,127.9394,127.9668,28780.0
2017-05-23 10:30:00,140.01,140.1,139.97,140.04,27870.0,127.9759,128.0582,127.9394,128.0033,27870.0
2017-05-23 10:40:00,140.02,140.08,139.92,140.04,29911.0,127.9851,128.0399,127.8937,128.0033,29911.0
2017-05-23 10:50:00,140.0,140.07,139.92,140.06,15449.0,127.9668,128.0308,127.8937,128.0216,15449.0
2017-05-23 11:00:00,140.07,140.07,139.9,139.91,35842.0,128.0308,128.0308,127.8754,127.8845,35842.0
2017-05-23 11:10:00,139.96,140.02,139.87,139.9,86273.0,127.9302,127.9851,127.848,127.8754,86273.0
2017-05-23 11:20:00,139.9,140.08,139.87,140.02,27532.0,127.8754,128.0399,127.848,127.9851,27532.0
2017-05-23 11:30:00,140.01,140.11,139.98,140.03,24325.0,127.9759,128.0673,127.9485,127.9942,24325.0
2017-05-23 11:40:00,140.01,140.19,139.98,140.19,31497.0,127.9759,128.1404,127.9485,128.1404,31497.0
2017-05-23 11:50:00,140.2,140.21,140.12,140.19,13940.0,128.1496,128.1587,128.0765,128.1404,13940.0
2017-05-23 12:00:00,140.15,140.3,140.08,140.11,13408.0,128.1039,128.241,128.0399,128.0673,13408.0
2017-05-23 12:10:00,140.1,140.16,140.04,140.16,14332.0,128.0582,128.113,128.0033,128.113,14332.0
2017-05-23 12:20:00,140.16,140.17,140.0,140.01,16324.0,128.113,128.1222,127.9668,127.9759,16324.0
2017-05-23 12:30:00,140.01,140.07,140.01,140.04,6450.0,127.9759,128.0308,127.9759,128.0033,6450.0
2017-05-23 12:40:00,140.02,140.04,140.0,140.01,24232.0,127.9851,128.0033,127.9668,127.9759,24232.0
2017-05-23 12:50:00,140.01,140.02,139.96,139.98,8440.0,127.9759,127.9851,127.9302,127.9485,8440.0
2017-05-23 13:00:00,139.98,140.0,139.84,139.9,9045.0,127.9485,127.9668,127.8205,127.8754,9045.0
2017-05-23 13:10:00,139.87,140.01,139.86,139.98,14766.0,127.848,127.9759,127.8388,127.9485,14766.0
2017-05-23 13:20:00,139.96,140.02,139.94,139.99,14473.0,127.9302,127.9851,127.9119,127.9576,14473.0
2017-05-23 13:30:00,139.98,140.0,139.92,139.92,11426.0,127.9485,127.9668,127.8937,127.8937,11426.0
2017-05-23 13:40:00,139.93,140.0,139.88,139.99,12123.0,127.9028,127.9668,127.8571,127.9576,12123.0
2017-05-23 13:50:00,140.0,140.01,139.9,139.93,9715.0,127.9668,127.9759,127.8754,127.9028,9715.0
2017-05-23 14:00:00,139.94,139.96,139.88,139.93,10379.0,127.9119,127.9302,127.8571,127.9028,10379.0
2017-05-23 14:10:00,139.9,139.94,139.86,139.89,9997.0,127.8754,127.9119,127.8388,127.8662,9997.0
2017-05-23 14:20:00,139.91,139.93,139.87,139.88,18387.0,127.8845,127.9028,127.848,127.8571,18387.0
2017-05-23 14:30:00,139.9,139.93,139.86,139.87,10376.0,127.8754,127.9028,127.8388,127.848,10376.0
2017-05-23 14:40:00,139.89,139.9,139.81,139.83,15401.0,127.8662,127.8754,127.7931,127.8114,15401.0
2017-05-23 14:50:00,139.82,139.83,139.76,139.78,16795.0,127.8022,127.8114,127.7474,127.7657,16795.0
2017-05-23 15:00:00,139.79,139.91,139.76,139.9,32267.0,127.7748,127.8845,127.7474,127.8754,32267.0
2017-05-23 15:10:00,139.88,139.91,139.79,139.8,23432.0,127.8571,127.8845,127.7748,127.784,23432.0
2017-05-23 15:20:00,139.78,139.91,139.77,139.9,23238.0,127.7657,127.8845,127.7565,127.8754,23238.0
2017-05-23 15:30:00,139.9,139.91,139.83,139.91,45767.0,127.8754,127.8845,127.8114,127.8845,45767.0
2017-05-23 15:40:00,139.9,139.9,139.79,139.82,50213.0,127.8754,127.8754,127.7748,127.8022,50213.0
2017-05-23 15:50:00,139.83,140.0,139.8,139.91,105974.0,127.8114,127.9668,127.784,127.8845,105974.0
2017-05-24 09:30:00,139.92,140.19,139.83,140.05,56287.0,127.8937,128.1404,127.8114,128.0125,56287.0
2017-05-24 09:40:00,140.04,140.2,139.96,140.14,22719.0,128.0033,128.1496,127.9302,128.0947,22719.0
2017-05-24 09:50:00,140.17,140.24,140.09,140.09,26145.0,128.1222,128.1861,128.049,128.049,26145.0
2017-05-24 10:00:00,140.09,140.13,140.05,140.05,23857.0,128.049,128.0856,128.0125,128.0125,23857.0
2017-05-24 10:10:00,140.05,140.1,140.0,140.01,33236.0,128.0125,128.0582,127.9668,127.9759,33236.0
2017-05-24 10:20:00,140.0,140.07,139.95,140.04,37444.0,127.9668,128.0308,127.9211,128.0033,37444.0
2017-05-24 10:30:00,140.01,140.11,139.98,140.02,24669.0,127.9759,128.0673,127.9485,127.9851,24669.0
2017-05-24 10:40:00,140.0,140.09,139.99,140.06,13613.0,127.9668,128.049,127.9576,128.0216,13613.0
2017-05-24 10:50:00,140.06,140.06,139.98,140.0,13154.0,128.0216,128.0216,127.9485,127.9668,13154.0
2017-05-24 11:00:00,140.02,140.02,139.95,140.0,18514.0,127.9851,127.9851,127.9211,127.9668,18514.0
2017-05-24 11:10:00,140.01,140.09,140.01,140.08,85689.0,127.9759,128.049,127.9759,128.0399,85689.0
2017-05-24 11:20:00,140.06,140.08,140.01,140.03,40034.0,128.0216,128.0399,127.9759,127.9942,40034.0
2017-05-24 11:30:00,140.04,140.08,140.03,140.06,10377.0,128.0033,128.0399,127.9942,128.0216,10377.0
2017-05-24 11:40:00,140.06,140.08,140.04,140.07,19373.0,128.0216,128.0399,128.0033,128.0308,19373.0
2017-05-24 11:50:00,140.09,140.15,140.08,140.12,15509.0,128.049,128.1039,128.0399,128.0765,15509.0
2017-05-24 12:00:00,140.11,140.12,140.03,140.08,19536.0,128.0673,128.0765,127.9942,128.0399,19536.0
2017-05-24 12:10:00,140.11,140.16,140.1,140.12,8961.0,128.0673,128.113,128.0582,128.0765,8961.0
2017-05-24 12:20:00,140.16,140.19,140.12,140.12,11321.0,128.113,128.1404,128.0765,128.0765,11321.0
2017-05-24 12:30:00,140.13,140.21,140.12,140.19,7000.0,128.0856,128.1587,128.0765,128.1404,7000.0
2017-05-24 12:40:00,140.19,140.28,140.15,140.22,10690.0,128.1404,128.2227,128.1039,128.1679,10690.0
2017-05-24 12:50:00,140.22,140.31,140.22,140.3,9160.0,128.1679,128.2501,128.1679,128.241,9160.0
2017-05-24 13:00:00,140.31,140.34,140.24,140.25,11152.0,128.2501,128.2776,128.1861,128.1953,11152.0
2017-05-24 13:10:00,140.27,140.27,140.19,140.19,11843.0,128.2136,128.2136,128.1404,128.1404,11843.0
2017-05-24 13:20:00,140.18,140.18,140.11,140.12,12678.0,128.1313,128.1313,128.0673,128.0765,12678.0
2017-05-24 13:30:00,140.13,140.18,140.07,140.18,10092.0,128.0856,128.1313,128.0308,128.1313,10092.0
2017-05-24 13:40:00,140.19,140.21,140.11,140.13,17637.0,128.1404,128.1587,128.0673,128.0856,17637.0
2017-05-24 13:50:00,140.13,140.15,140.06,140.09,6884.0,128.0856,128.1039,128.0216,128.049,6884.0
2017-05-24 14:00:00,140.06,140.2,140.04,140.16,29239.0,128.0216,128.1496,128.0033,128.113,29239.0
2017-05-24 14:10:00,140.18,140.31,140.12,140.19,51300.0,128.1313,128.2501,128.0765,128.1404,51300.0
2017-05-24 14:20:00,140.21,140.22,140.12,140.16,29688.0,128.1587,128.1679,128.0765,128.113,29688.0
2017-05-24 14:30:00,140.17,140.24,140.14,140.15,7768.0,128.1222,128.1861,128.0947,128.1039,7768.0
2017-05-24 14:40:00,140.13,140.16,140.11,140.11,7771.0,128.0856,128.113,128.0673,128.0673,7771.0
2017-05-24 14:50:00,140.11,140.15,140.08,140.12,7630.0,128.0673,128.1039,128.0399,128.0765,7630.0
2017-05-24 15:00:00,140.13,140.17,140.09,140.1,25966.0,128.0856,128.1222,128.049,128.0582,25966.0
2017-05-24 15:10:00,140.13,140.15,140.03,140.06,18325.0,128.0856,128.1039,127.9942,128.0216,18325.0
2017-05-24 15:20:00,140.06,140.11,140.0,140.05,19408.0,128.0216,128.0673,127.9668,128.0125,19408.0
2017-05-24 15:30:00,140.06,140.15,140.01,140.09,21843.0,128.0216,128.1039,127.9759,128.049,21843.0
2017-05-24 15:40:00,140.09,140.11,140.04,140.06,27764.0,128.049,128.0673,128.0033,128.0216,27764.0
2017-05-24 15:50:00,140.06,140.14,139.98,139.99,101096.0,128.0216,128.0947,127.9485,127.9576,101096.0
2017-05-25 09:30:00,140.26,140.43,139.77,139.85,35345.0,128.2044,128.3598,127.7565,127.8297,35345.0
2017-05-25 09:40:00,139.9,140.12,139.79,140.0,32342.0,127.8754,128.0765,127.7748,127.9668,32342.0
2017-05-25 09:50:00,140.0,140.33,139.94,140.07,14647.0,127.9668,128.2684,127.9119,128.0308,14647.0
2017-05-25 10:00:00,140.08,140.33,139.96,140.28,16555.0,128.0399,128.2684,127.9302,128.2227,16555.0
2017-05-25 10:10:00,140.35,140.38,140.15,140.34,25773.0,128.2867,128.3141,128.1039,128.2776,25773.0
2017-05-25 10:20:00,140.36,140.42,140.28,140.34,13178.0,128.2958,128.3507,128.2227,128.2776,13178.0
2017-05-25 10:30:00,140.34,140.83,140.31,140.81,26325.0,128.2776,128.7254,128.2501,128.7072,26325.0
2017-05-25 10:40:00,140.84,140.98,140.75,140.96,17545.0,128.7346,128.8625,128.6523,128.8443,17545.0
2017-05-25 10:50:00,140.91,140.97,140.77,140.78,23596.0,128.7986,128.8534,128.6706,128.6797,23596.0
2017-05-25 11:00:00,140.79,140.87,140.61,140.71,16704.0,128.6889,128.762,128.5243,128.6158,16704.0
2017-05-25 11:10:00,140.71,140.8,140.64,140.72,16117.0,128.6158,128.698,128.5518,128.6249,16117.0
2017-05-25 11:20:00,140.76,140.89,140.71,140.82,38601.0,128.6615,128.7803,128.6158,128.7163,38601.0
2017-05-25 11:30:00,140.82,140.92,140.79,140.92,10514.0,128.7163,128.8077,128.6889,128.8077,10514.0
2017-05-25 11:40:00,140.93,140.95,140.66,140.68,23972.0,128.8168,128.8351,128.57,128.5883,23972.0
2017-05-25 11:50:00,140.69,140.81,140.63,140.75,18499.0,128.5975,128.7072,128.5426,128.6523,18499.0
2017-05-25 12:00:00,140.77,140.77,140.69,140.73,5910.0,128.6706,128.6706,128.5975,128.634,5910.0
2017-05-25 12:10:00,140.71,140.83,140.69,140.79,4873.0,128.6158,128.7254,128.5975,128.6889,4873.0
2017-05-25 12:20:00,140.82,140.85,140.73,140.77,5842.0,128.7163,128.7437,128.634,128.6706,5842.0
2017-05-25 12:30:00,140.75,140.88,140.75,140.88,8215.0,128.6523,128.7711,128.6523,128.7711,8215.0
2017-05-25 12:40:00,140.85,140.86,140.67,140.75,13365.0,128.7437,128.7529,128.5792,128.6523,13365.0
2017-05-25 12:50:00,140.76,140.83,140.71,140.78,10199.0,128.6615,128.7254,128.6158,128.6797,10199.0
2017-05-25 13:00:00,140.81,140.97,140.76,140.79,41878.0,128.7072,128.8534,128.6615,128.6889,41878.0
2017-05-25 13:10:00,140.79,140.88,140.79,140.88,5941.0,128.6889,128.7711,128.6889,128.7711,5941.0
2017-05-25 13:20:00,140.89,140.93,140.76,140.83,5249.0,128.7803,128.8168,128.6615,128.7254,5249.0
2017-05-25 13:30:00,140.82,140.9,140.8,140.81,6496.0,128.7163,128.7894,128.698,128.7072,6496.0
2017-05-25 13:40:00,140.82,140.91,140.82,140.9,5185.0,128.7163,128.7986,128.7163,128.7894,5185.0
2017-05-25 13:50:00,140.94,141.02,140.94,141.02,4484.0,128.826,128.8991,128.826,128.8991,4484.0
2017-05-25 14:00:00,140.99,141.07,140.96,141.06,8564.0,128.8717,128.9448,128.8443,128.9357,8564.0
2017-05-25 14:10:00,141.06,141.11,141.04,141.08,5397.0,128.9357,128.9814,128.9174,128.954,5397.0
2017-05-25 14:20:00,141.07,141.16,141.02,141.03,23300.0,128.9448,129.0271,128.8991,128.9082,23300.0
2017-05-25 14:30:00,141.05,141.14,140.96,141.14,12727.0,128.9265,129.0088,128.8443,129.0088,12727.0
2017-05-25 14:40:00,141.15,141.21,140.99,141.04,15649.0,129.0179,129.0728,128.8717,128.9174,15649.0
2017-05-25 14:50:00,141.03,141.15,141.03,141.15,10743.0,128.9082,129.0179,128.9082,129.0179,10743.0
2017-05-25 15:00:00,141.14,141.15,140.91,140.94,55221.0,129.0088,129.0179,128.7986,128.826,55221.0
2017-05-25 15:10:00,140.94,141.05,140.92,140.99,16919.0,128.826,128.9265,128.8077,128.8717,16919.0
2017-05-25 15:20:00,140.97,140.99,140.92,140.97,13867.0,128.8534,128.8717,128.8077,128.8534,13867.0
2017-05-25 15:30:00,140.96,140.98,140.9,140.92,16989.0,128.8443,128.8625,128.7894,128.8077,16989.0
2017-05-25 15:40:00,140.91,141.12,140.89,141.01,31598.0,128.7986,128.9905,128.7803,128.89,31598.0
2017-05-25 15:50:00,141.0,141.01,140.78,140.87,131231.0,128.8808,128.89,128.6797,128.762,131231.0
2017-05-26 09:30:00,140.97,141.34,140.49,140.96,31329.0,128.8534,129.1916,128.4147,128.8443,31329.0
2017-05-26 09:40:00,140.88,141.18,140.87,141.04,7888.0,128.7711,129.0454,128.762,128.9174,7888.0
2017-05-26 09:50:00,141.1,141.28,140.9,141.16,18775.0,128.9722,129.1368,128.7894,129.0271,18775.0
2017-05-26 10:00:00,141.24,141.4,141.13,141.22,6439.0,129.1002,129.2464,128.9997,129.0819,6439.0
2017-05-26 10:10:00,141.19,141.27,141.08,141.22,10694.0,129.0545,129.1276,128.954,129.0819,10694.0
2017-05-26 10:20:00,141.19,141.22,141.08,141.08,5332.0,129.0545,129.0819,128.954,128.954,5332.0
2017-05-26 10:30:00,141.11,141.28,141.02,141.19,8583.0,128.9814,129.1368,128.8991,129.0545,8583.0
2017-05-26 10:40:00,141.19,141.29,141.12,141.24,5168.0,129.0545,129.1459,128.9905,129.1002,5168.0
2017-05-26 10:50:00,141.21,141.33,141.17,141.21,7493.0,129.0728,129.1825,129.0362,129.0728,7493.0
2017-05-26 11:00:00,141.25,141.29,140.98,141.02,16997.0,129.1093,129.1459,128.8625,128.8991,16997.0
2017-05-26 11:10:00,141.02,141.04,140.96,140.98,8310.0,128.8991,128.9174,128.8443,128.8625,8310.0
2017-05-26 11:20:00,140.96,141.03,140.94,141.01,7078.0,128.8443,128.9082,128.826,128.89,7078.0
2017-05-26 11:30:00,141.0,141.05,140.93,140.94,5800.0,128.8808,128.9265,128.8168,128.826,5800.0
2017-05-26 11:40:00,140.91,140.94,140.84,140.87,6397.0,128.7986,128.826,128.7346,128.762,6397.0
2017-05-26 11:50:00,140.88,140.97,140.83,140.9,8536.0,128.7711,128.8534,128.7254,128.7894,8536.0
2017-05-26 12:00:00,140.88,141.0,140.87,140.99,6770.0,128.7711,128.8808,128.762,128.8717,6770.0
2017-05-26 12:10:00,140.97,141.16,140.97,141.15,41952.0,128.8534,129.0271,128.8534,129.0179,41952.0
2017-05-26 12:20:00,141.11,141.15,141.02,141.06,6333.0,128.9814,129.0179,128.8991,128.9357,6333.0
2017-05-26 12:30:00,141.07,141.07,141.0,141.03,4702.0,128.9448,128.9448,128.8808,128.9082,4702.0
2017-05-26 12:40:00,141.03,141.16,141.01,141.15,4920.0,128.9082,129.0271,128.89,129.0179,4920.0
2017-05-26 12:50:00,141.15,141.18,141.14,141.18,4624.0,129.0179,129.0454,129.0088,129.0454,4624.0
2017-05-26 13:00:00,141.19,141.22,141.15,141.22,3560.0,129.0545,129.0819,129.0179,129.0819,3560.0
2017-05-26 13:10:00,141.2,141.23,141.16,141.2,8894.0,129.0636,129.0911,129.0271,129.0636,8894.0
2017-05-26 13:20:00,141.19,141.2,141.14,141.15,4584.0,129.0545,129.0636,129.0088,129.0179,4584.0
2017-05-26 13:30:00,141.15,141.24,141.15,141.24,5050.0,129.0179,129.1002,129.0179,129.1002,5050.0
2017-05-26 13:40:00,141.22,141.31,141.22,141.29,7960.0,129.0819,129.1642,129.0819,129.1459,7960.0
2017-05-26 13:50:00,141.29,141.38,141.29,141.37,7546.0,129.1459,129.2282,129.1459,129.219,7546.0
2017-05-26 14:00:00,141.37,141.38,141.25,141.27,10900.0,129.219,129.2282,129.1093,129.1276,10900.0
2017-05-26 14:10:00,141.29,141.4,141.29,141.4,9740.0,129.1459,129.2464,129.1459,129.2464,9740.0
2017-05-26 14:20:00,141.38,141.4,141.3,141.3,4191.0,129.2282,129.2464,129.155,129.155,4191.0
2017-05-26 14:30:00,141.29,141.32,141.26,141.32,6519.0,129.1459,129.1733,129.1185,129.1733,6519.0
2017-05-26 14:40:00,141.32,141.44,141.31,141.44,5802.0,129.1733,129.283,129.1642,129.283,5802.0
2017-05-26 14:50:00,141.44,141.59,141.41,141.58,9228.0,129.283,129.4201,129.2556,129.411,9228.0
2017-05-26 15:00:00,141.57,141.59,141.38,141.41,21104.0,129.4018,129.4201,129.2282,129.2556,21104.0
2017-05-26 15:10:00,141.41,141.47,141.37,141.47,7811.0,129.2556,129.3104,129.219,129.3104,7811.0
2017-05-26 15:20:00,141.47,141.47,141.39,141.46,12861.0,129.3104,129.3104,129.2373,129.3013,12861.0
2017-05-26 15:30:00,141.44,141.45,141.24,141.25,46079.0,129.283,129.2921,129.1002,129.1093,46079.0
2017-05-26 15:40:00,141.25,141.27,141.09,141.13,63148.0,129.1093,129.1276,128.9631,128.9997,63148.0
2017-05-26 15:50:00,141.15,141.36,141.15,141.31,78493.0,129.0179,129.2099,129.0179,129.1642,78493.0
2017-05-30 09:30:00,140.99,141.36,140.85,141.23,26891.0,128.8717,129.2099,128.7437,129.0911,26891.0
2017-05-30 09:40:00,141.23,141.26,140.98,141.06,37527.0,129.0911,129.1185,128.8625,128.9357,37527.0
2017-05-30 09:50:00,141.06,141.48,141.05,141.39,8622.0,128.9357,129.3196,128.9265,129.2373,8622.0
2017-05-30 10:00:00,141.39,141.43,141.28,141.33,5500.0,129.2373,129.2739,129.1368,129.1825,5500.0
2017-05-30 10:10:00,141.33,141.36,141.11,141.27,10000.0,129.1825,129.2099,128.9814,129.1276,10000.0
2017-05-30 10:20:00,141.26,141.54,141.23,141.4,17637.0,129.1185,129.3744,129.0911,129.2464,17637.0
2017-05-30 10:30:00,141.37,141.38,141.28,141.38,8255.0,129.219,129.2282,129.1368,129.2282,8255.0
2017-05-30 10:40:00,141.4,141.48,141.3,141.3,10879.0,129.2464,129.3196,129.155,129.155,10879.0
2017-05-30 10:50:00,141.31,141.31,141.13,141.15,10274.0,129.1642,129.1642,128.9997,129.0179,10274.0
2017-05-30 11:00:00,141.16,141.31,141.13,141.27,8725.0,129.0271,129.1642,128.9997,129.1276,8725.0
2017-05-30 11:10:00,141.26,141.29,140.97,141.01,33529.0,129.1185,129.1459,128.8534,128.89,33529.0
2017-05-30 11:20:00,141.05,141.08,140.92,140.97,10491.0,128.9265,128.954,128.8077,128.8534,10491.0
2017-05-30 11:30:00,140.97,141.15,140.97,141.11,8474.0,128.8534,129.0179,128.8534,128.9814,8474.0
2017-05-30 11:40:00,141.2,141.34,141.16,141.28,8062.0,129.0636,129.1916,129.0271,129.1368,8062.0
2017-05-30 11:50:00,141.28,141.28,141.19,141.24,5588.0,129.1368,129.1368,129.0545,129.1002,5588.0
2017-05-30 12:00:00,141.32,141.5,141.28,141.49,6667.0,129.1733,129.3379,129.1368,129.3287,6667.0
2017-05-30 12:10:00,141.51,141.54,141.44,141.46,19100.0,129.347,129.3744,129.283,129.3013,19100.0
2017-05-30 12:20:00,141.43,141.45,141.35,141.44,6675.0,129.2739,129.2921,129.2007,129.283,6675.0
2017-05-30 12:30:00,141.43,141.49,141.43,141.48,3181.0,129.2739,129.3287,129.2739,129.3196,3181.0
2017-05-30 12:40:00,141.46,141.53,141.42,141.51,3608.0,129.3013,129.3653,129.2647,129.347,3608.0
2017-05-30 12:50:00,141.51,141.54,141.45,141.51,8628.0,129.347,129.3744,129.2921,129.347,8628.0
2017-05-30 13:00:00,141.5,141.56,141.48,141.5,10046.0,129.3379,129.3927,129.3196,129.3379,10046.0
2017-05-30 13:10:00,141.52,141.52,141.43,141.49,3800.0,129.3561,129.3561,129.2739,129.3287,3800.0
2017-05-30 13:20:00,141.49,141.54,141.42,141.42,24179.0,129.3287,129.3744,129.2647,129.2647,24179.0
2017-05-30 13:30:00,141.43,141.51,141.43,141.49,1707.0,129.2739,129.347,129.2739,129.3287,1707.0
2017-05-30 13:40:00,141.5,141.52,141.41,141.44,11869.0,129.3379,129.3561,129.2556,129.283,11869.0
2017-05-30 13:50:00,141.44,141.48,141.4,141.44,9775.0,129.283,129.3196,129.2464,129.283,9775.0
2017-05-30 14:00:00,141.47,141.6,141.46,141.6,9026.0,129.3104,129.4293,129.3013,129.4293,9026.0
2017-05-30 14:10:00,141.58,141.65,141.49,141.5,30818.0,129.411,129.475,129.3287,129.3379,30818.0
2017-05-30 14:20:00,141.52,141.56,141.5,141.53,7928.0,129.3561,129.3927,129.3379,129.3653,7928.0
2017-05-30 14:30:00,141.53,141.59,141.49,141.57,11365.0,129.3653,129.4201,129.3287,129.4018,11365.0
2017-05-30 14:40:00,141.56,141.65,141.49,141.58,32048.0,129.3927,129.475,129.3287,129.411,32048.0
2017-05-30 14:50:00,141.56,141.6,141.48,141.51,18238.0,129.3927,129.4293,129.3196,129.347,18238.0
2017-05-30 15:00:00,141.51,141.68,141.5,141.68,29341.0,129.347,129.5024,129.3379,129.5024,29341.0
2017-05-30 15:10:00,141.71,141.8,141.68,141.75,19960.0,129.5298,129.6121,129.5024,129.5664,19960.0
2017-05-30 15:20:00,141.74,141.74,141.64,141.69,15647.0,129.5572,129.5572,129.4658,129.5115,15647.0
2017-05-30 15:30:00,141.71,141.95,141.71,141.94,22095.0,129.5298,129.7492,129.5298,129.74,22095.0
2017-05-30 15:40:00,141.95,142.02,141.92,142.0,23796.0,129.7492,129.8132,129.7218,129.7949,23796.0
2017-05-30 15:50:00,142.01,142.05,141.93,141.98,54698.0,129.804,129.8406,129.7309,129.7766,54698.0
2017-05-31 09:30:00,142.56,143.05,142.15,142.98,23295.0,130.3067,130.7546,129.932,130.6906,23295.0
2017-05-31 09:40:00,142.98,143.2,142.76,142.97,23811.0,130.6906,130.8917,130.4896,130.6815,23811.0
2017-05-31 09:50:00,142.97,143.06,142.58,142.6,8818.0,130.6815,130.7638,130.325,130.3433,8818.0
2017-05-31 10:00:00,142.6,142.84,142.42,142.67,21119.0,130.3433,130.5627,130.1788,130.4073,21119.0
2017-05-31 10:10:00,142.69,142.72,142.52,142.64,21246.0,130.4256,130.453,130.2702,130.3799,21246.0
2017-05-31 10:20:00,142.61,142.67,142.48,142.63,17535.0,130.3524,130.4073,130.2336,130.3707,17535.0
2017-05-31 10:30:00,142.67,142.91,142.62,142.88,7925.0,130.4073,130.6267,130.3616,130.5992,7925.0
2017-05-31 10:40:00,142.88,142.95,142.79,142.81,10113.0,130.5992,130.6632,130.517,130.5353,10113.0
2017-05-31 10:50:00,142.77,142.81,142.58,142.58,8580.0,130.4987,130.5353,130.325,130.325,8580.0
2017-05-31 11:00:00,142.61,142.63,142.55,142.57,10284.0,130.3524,130.3707,130.2976,130.3159,10284.0
2017-05-31 11:10:00,142.59,142.6,142.52,142.57,16017.0,130.3342,130.3433,130.2702,130.3159,16017.0
2017-05-31 11:20:00,142.56,142.58,142.31,142.34,18190.0,130.3067,130.325,130.0782,130.1057,18190.0
2017-05-31 11:30:00,142.33,142.48,142.3,142.4,12530.0,130.0965,130.2336,130.0691,130.1605,12530.0
2017-05-31 11:40:00,142.41,142.77,142.34,142.73,23344.0,130.1696,130.4987,130.1057,130.4621,23344.0
2017-05-31 11:50:00,142.69,142.74,142.48,142.48,20897.0,130.4256,130.4713,130.2336,130.2336,20897.0
2017-05-31 12:00:00,142.48,142.5,142.31,142.32,9126.0,130.2336,130.2519,130.0782,130.0874,9126.0
2017-05-31 12:10:00,142.32,142.32,142.25,142.3,6746.0,130.0874,130.0874,130.0234,130.0691,6746.0
2017-05-31 12:20:00,142.29,142.29,141.98,141.98,24429.0,130.0599,130.0599,129.7766,129.7766,24429.0
2017-05-31 12:30:00,141.97,142.15,141.97,142.13,8071.0,129.7675,129.932,129.7675,129.9137,8071.0
2017-05-31 12:40:00,142.14,142.17,142.05,142.05,11063.0,129.9228,129.9503,129.8406,129.8406,11063.0
2017-05-31 12:50:00,142.04,142.09,142.02,142.09,7804.0,129.8314,129.8771,129.8132,129.8771,7804.0
2017-05-31 13:00:00,142.09,142.28,142.09,142.26,9364.0,129.8771,130.0508,129.8771,130.0325,9364.0
2017-05-31 13:10:00,142.26,142.38,142.18,142.18,6103.0,130.0325,130.1422,129.9594,129.9594,6103.0
2017-05-31 13:20:00,142.19,142.2,142.13,142.17,2906.0,129.9685,129.9777,129.9137,129.9503,2906.0
2017-05-31 13:30:00,142.15,142.28,142.15,142.27,8856.0,129.932,130.0508,129.932,130.0417,8856.0
2017-05-31 13:40:00,142.25,142.25,142.13,142.19,7626.0,130.0234,130.0234,129.9137,129.9685,7626.0
2017-05-31 13:50:00,142.21,142.31,142.19,142.21,4579.0,129.9868,130.0782,129.9685,129.9868,4579.0
2017-05-31 14:00:00,142.22,142.23,142.09,142.16,10124.0,129.996,130.0051,129.8771,129.9411,10124.0
2017-05-31 14:10:00,142.14,142.22,142.07,142.17,11308.0,129.9228,129.996,129.8589,129.9503,11308.0
2017-05-31 14:20:00,142.2,142.2,142.06,142.13,7111.0,129.9777,129.9777,129.8497,129.9137,7111.0
2017-05-31 14:30:00,142.14,142.34,142.14,142.34,8724.0,129.9228,130.1057,129.9228,130.1057,8724.0
2017-05-31 14:40:00,142.32,142.43,142.3,142.37,9180.0,130.0874,130.1879,130.0691,130.1331,9180.0
2017-05-31 14:50:00,142.35,142.41,142.34,142.4,12835.0,130.1148,130.1696,130.1057,130.1605,12835.0
2017-05-31 15:00:00,142.4,142.44,142.34,142.37,11053.0,130.1605,130.1971,130.1057,130.1331,11053.0
2017-05-31 15:10:00,142.37,142.42,142.35,142.39,13301.0,130.1331,130.1788,130.1148,130.1514,13301.0
2017-05-31 15:20:00,142.37,142.4,142.31,142.38,14457.0,130.1331,130.1605,130.0782,130.1422,14457.0
2017-05-31 15:30:00,142.37,142.56,142.35,142.56,17925.0,130.1331,130.3067,130.1148,130.3067,17925.0
2017-05-31 15:40:00,142.57,142.86,142.54,142.86,65742.0,130.3159,130.581,130.2885,130.581,65742.0
2017-05-31 15:50:00,142.85,142.93,142.75,142.85,195725.0,130.5718,130.6449,130.4804,130.5718,195725.0
2017-06-01 09:30:00,142.8,143.3,142.8,143.06,24013.0,130.5261,130.9831,130.5261,130.7638,24013.0
2017-06-01 09:40:00,143.04,143.07,142.81,143.04,16377.0,130.7455,130.7729,130.5353,130.7455,16377.0
2017-06-01 09:50:00,143.08,143.16,142.82,142.89,15685.0,130.782,130.8552,130.5444,130.6084,15685.0
2017-06-01 10:00:00,142.86,143.08,142.8,143.01,32593.0,130.581,130.782,130.5261,130.7181,32593.0
2017-06-01 10:10:00,143.0,143.21,142.81,142.86,24493.0,130.7089,130.9009,130.5353,130.581,24493.0
2017-06-01 10:20:00,142.89,142.89,142.53,142.55,16993.0,130.6084,130.6084,130.2793,130.2976,16993.0
2017-06-01 10:30:00,142.54,142.71,142.52,142.54,18779.0,130.2885,130.4438,130.2702,130.2885,18779.0
2017-06-01 10:40:00,142.53,142.73,142.44,142.66,16489.0,130.2793,130.4621,130.1971,130.3981,16489.0
2017-06-01 10:50:00,142.67,142.74,142.56,142.6,11501.0,130.4073,130.4713,130.3067,130.3433,11501.0
2017-06-01 11:00:00,142.62,142.64,142.47,142.51,15586.0,130.3616,130.3799,130.2245,130.261,15586.0
2017-06-01 11:10:00,142.51,142.63,142.45,142.62,12594.0,130.261,130.3707,130.2062,130.3616,12594.0
2017-06-01 11:20:00,142.56,142.92,142.56,142.92,7288.0,130.3067,130.6358,130.3067,130.6358,7288.0
2017-06-01 11:30:00,142.95,143.18,142.95,143.16,3709.0,130.6632,130.8735,130.6632,130.8552,3709.0
2017-06-01 11:40:00,143.16,143.32,143.1,143.32,6869.0,130.8552,131.0014,130.8003,131.0014,6869.0
2017-06-01 11:50:00,143.35,143.42,143.29,143.39,6830.0,131.0288,131.0928,130.974,131.0654,6830.0
2017-06-01 12:00:00,143.41,143.55,143.41,143.55,3855.0,131.0837,131.2116,131.0837,131.2116,3855.0
2017-06-01 12:10:00,143.57,143.63,143.48,143.63,13827.0,131.2299,131.2848,131.1477,131.2848,13827.0
2017-06-01 12:20:00,143.65,143.77,143.61,143.65,8710.0,131.3031,131.4127,131.2665,131.3031,8710.0
2017-06-01 12:30:00,143.66,143.74,143.54,143.54,6245.0,131.3122,131.3853,131.2025,131.2025,6245.0
2017-06-01 12:40:00,143.55,143.64,143.53,143.56,7387.0,131.2116,131.2939,131.1934,131.2208,7387.0
2017-06-01 12:50:00,143.58,143.77,143.58,143.74,5546.0,131.2391,131.4127,131.2391,131.3853,5546.0
2017-06-01 13:00:00,143.75,143.79,143.66,143.68,4109.0,131.3945,131.431,131.3122,131.3305,4109.0
2017-06-01 13:10:00,143.69,143.75,143.64,143.68,6856.0,131.3396,131.3945,131.2939,131.3305,6856.0
2017-06-01 13:20:00,143.67,143.82,143.65,143.81,7045.0,131.3213,131.4584,131.3031,131.4493,7045.0
2017-06-01 13:30:00,143.82,143.92,143.79,143.82,10080.0,131.4584,131.5498,131.431,131.4584,10080.0
2017-06-01 13:40:00,143.84,143.92,143.8,143.89,7188.0,131.4767,131.5498,131.4402,131.5224,7188.0
2017-06-01 13:50:00,143.92,143.97,143.88,143.93,6405.0,131.5498,131.5956,131.5133,131.559,6405.0
2017-06-01 14:00:00,143.93,143.98,143.83,143.89,6444.0,131.559,131.6047,131.4676,131.5224,6444.0
2017-06-01 14:10:00,143.89,144.11,143.89,144.09,9048.0,131.5224,131.7235,131.5224,131.7052,9048.0
2017-06-01 14:20:00,144.07,144.11,144.04,144.08,4698.0,131.687,131.7235,131.6595,131.6961,4698.0
2017-06-01 14:30:00,144.09,144.13,143.99,144.07,11151.0,131.7052,131.7418,131.6138,131.687,11151.0
2017-06-01 14:40:00,144.07,144.08,143.94,143.97,7735.0,131.687,131.6961,131.5681,131.5956,7735.0
2017-06-01 14:50:00,143.96,144.08,143.96,144.07,8605.0,131.5864,131.6961,131.5864,131.687,8605.0
2017-06-01 15:00:00,144.09,144.14,144.04,144.12,12822.0,131.7052,131.7509,131.6595,131.7327,12822.0
2017-06-01 15:10:00,144.1,144.29,144.09,144.24,21582.0,131.7144,131.888,131.7052,131.8423,21582.0
2017-06-01 15:20:00,144.24,144.5,144.22,144.4,19655.0,131.8423,132.08,131.8241,131.9886,19655.0
2017-06-01 15:30:00,144.41,144.48,144.33,144.45,22559.0,131.9977,132.0617,131.9246,132.0343,22559.0
2017-06-01 15:40:00,144.45,144.53,144.32,144.44,33183.0,132.0343,132.1074,131.9155,132.0252,33183.0
2017-06-01 15:50:00,144.45,144.65,144.42,144.65,89348.0,132.0343,132.2171,132.0069,132.2171,89348.0
2017-06-02 09:30:00,145.26,145.62,144.89,145.35,67975.0,132.7747,133.1037,132.4365,132.8569,67975.0
2017-06-02 09:40:00,145.27,145.4,145.13,145.22,13720.0,132.7838,132.9026,132.6558,132.7381,13720.0
2017-06-02 09:50:00,145.28,145.4,145.1,145.4,13569.0,132.793,132.9026,132.6284,132.9026,13569.0
2017-06-02 10:00:00,145.36,145.36,144.99,145.03,42076.0,132.8661,132.8661,132.5279,132.5644,42076.0
2017-06-02 10:10:00,145.03,145.07,144.9,145.0,10902.0,132.5644,132.601,132.4456,132.537,10902.0
2017-06-02 10:20:00,144.95,145.13,144.93,145.13,9329.0,132.4913,132.6558,132.473,132.6558,9329.0
2017-06-02 10:30:00,145.12,145.39,145.11,145.39,20822.0,132.6467,132.8935,132.6376,132.8935,20822.0
2017-06-02 10:40:00,145.33,145.39,145.22,145.22,16440.0,132.8387,132.8935,132.7381,132.7381,16440.0
2017-06-02 10:50:00,145.22,145.26,145.01,145.01,23839.0,132.7381,132.7747,132.5462,132.5462,23839.0
2017-06-02 11:00:00,145.01,145.14,144.89,144.94,16143.0,132.5462,132.665,132.4365,132.4822,16143.0
2017-06-02 11:10:00,144.93,145.01,144.85,144.93,44197.0,132.473,132.5462,132.3999,132.473,44197.0
2017-06-02 11:20:00,144.93,145.04,144.91,144.94,12733.0,132.473,132.5736,132.4548,132.4822,12733.0
2017-06-02 11:30:00,144.93,144.93,144.72,144.74,15156.0,132.473,132.473,132.2811,132.2994,15156.0
2017-06-02 11:40:00,144.74,144.77,144.5,144.5,23804.0,132.2994,132.3268,132.08,132.08,23804.0
2017-06-02 11:50:00,144.51,144.53,144.3,144.34,20370.0,132.0891,132.1074,131.8972,131.9337,20370.0
2017-06-02 12:00:00,144.33,144.34,144.18,144.22,9950.0,131.9246,131.9337,131.7875,131.8241,9950.0
2017-06-02 12:10:00,144.21,144.4,144.12,144.39,11089.0,131.8149,131.9886,131.7327,131.9795,11089.0
2017-06-02 12:20:00,144.46,144.46,144.32,144.43,9423.0,132.0434,132.0434,131.9155,132.016,9423.0
2017-06-02 12:30:00,144.43,144.49,144.38,144.43,6533.0,132.016,132.0709,131.9703,132.016,6533.0
2017-06-02 12:40:00,144.41,144.63,144.39,144.57,12360.0,131.9977,132.1988,131.9795,132.144,12360.0
2017-06-02 12:50:00,144.54,144.54,144.35,144.41,14276.0,132.1166,132.1166,131.9429,131.9977,14276.0
2017-06-02 13:00:00,144.38,144.41,144.19,144.21,8073.0,131.9703,131.9977,131.7966,131.8149,8073.0
2017-06-02 13:10:00,144.21,144.25,144.17,144.25,8406.0,131.8149,131.8515,131.7784,131.8515,8406.0
2017-06-02 13:20:00,144.24,144.32,144.19,144.26,10295.0,131.8423,131.9155,131.7966,131.8606,10295.0
2017-06-02 13:30:00,144.26,144.47,144.21,144.45,11958.0,131.8606,132.0526,131.8149,132.0343,11958.0
2017-06-02 13:40:00,144.43,144.44,144.35,144.35,12027.0,132.016,132.0252,131.9429,131.9429,12027.0
2017-06-02 13:50:00,144.39,144.49,144.39,144.41,13757.0,131.9795,132.0709,131.9795,131.9977,13757.0
2017-06-02 14:00:00,144.38,144.41,144.22,144.26,23161.0,131.9703,131.9977,131.8241,131.8606,23161.0
2017-06-02 14:10:00,144.25,144.31,144.22,144.23,24807.0,131.8515,131.9063,131.8241,131.8332,24807.0
2017-06-02 14:20:00,144.23,144.38,144.15,144.16,16464.0,131.8332,131.9703,131.7601,131.7692,16464.0
2017-06-02 14:30:00,144.15,144.18,144.05,144.16,20528.0,131.7601,131.7875,131.6687,131.7692,20528.0
2017-06-02 14:40:00,144.15,144.41,144.15,144.34,37527.0,131.7601,131.9977,131.7601,131.9337,37527.0
2017-06-02 14:50:00,144.33,144.37,144.22,144.3,12454.0,131.9246,131.9612,131.8241,131.8972,12454.0
2017-06-02 15:00:00,144.31,144.54,144.3,144.5,31082.0,131.9063,132.1166,131.8972,132.08,31082.0
2017-06-02 15:10:00,144.51,144.6,144.49,144.53,20236.0,132.0891,132.1714,132.0709,132.1074,20236.0
2017-06-02 15:20:00,144.54,144.55,144.46,144.49,24298.0,132.1166,132.1257,132.0434,132.0709,24298.0
2017-06-02 15:30:00,144.5,144.67,144.48,144.5,74167.0,132.08,132.2354,132.0617,132.08,74167.0
2017-06-02 15:40:00,144.5,144.51,144.31,144.31,50633.0,132.08,132.0891,131.9063,131.9063,50633.0
2017-06-02 15:50:00,144.31,144.48,144.31,144.39,161925.0,131.9063,132.0617,131.9063,131.9795,161925.0
2017-06-05 09:30:00,144.7,144.79,144.12,144.37,41776.0,132.2628,132.3451,131.7327,131.9612,41776.0
2017-06-05 09:40:00,144.38,144.6,144.34,144.43,20575.0,131.9703,132.1714,131.9337,132.016,20575.0
2017-06-05 09:50:00,144.45,144.57,144.28,144.29,25571.0,132.0343,132.144,131.8789,131.888,25571.0
2017-06-05 10:00:00,144.33,144.48,144.25,144.3,14479.0,131.9246,132.0617,131.8515,131.8972,14479.0
2017-06-05 10:10:00,144.28,144.49,144.25,144.47,18584.0,131.8789,132.0709,131.8515,132.0526,18584.0
2017-06-05 10:20:00,144.49,144.58,144.46,144.5,10702.0,132.0709,132.1531,132.0434,132.08,10702.0
2017-06-05 10:30:00,144.48,144.56,144.46,144.53,14090.0,132.0617,132.1348,132.0434,132.1074,14090.0
2017-06-05 10:40:00,144.59,144.65,144.52,144.62,23167.0,132.1623,132.2171,132.0983,132.1897,23167.0
2017-06-05 10:50:00,144.62,144.72,144.59,144.59,21825.0,132.1897,132.2811,132.1623,132.1623,21825.0
2017-06-05 11:00:00,144.59,144.62,144.41,144.56,22480.0,132.1623,132.1897,131.9977,132.1348,22480.0
2017-06-05 11:10:00,144.56,144.7,144.53,144.57,27105.0,132.1348,132.2628,132.1074,132.144,27105.0
2017-06-05 11:20:00,144.59,144.59,144.34,144.39,48785.0,132.1623,132.1623,131.9337,131.9795,48785.0
2017-06-05 11:30:00,144.38,144.43,144.34,144.38,31655.0,131.9703,132.016,131.9337,131.9703,31655.0
2017-06-05 11:40:00,144.38,144.43,144.22,144.33,42791.0,131.9703,132.016,131.8241,131.9246,42791.0
2017-06-05 11:50:00,144.31,144.33,144.24,144.27,31533.0,131.9063,131.9246,131.8423,131.8698,31533.0
2017-06-05 12:00:00,144.27,144.28,144.17,144.25,18782.0,131.8698,131.8789,131.7784,131.8515,18782.0
2017-06-05 12:10:00,144.25,144.25,144.16,144.22,12093.0,131.8515,131.8515,131.7692,131.8241,12093.0
2017-06-05 12:20:00,144.2,144.22,144.15,144.15,8491.0,131.8058,131.8241,131.7601,131.7601,8491.0
2017-06-05 12:30:00,144.16,144.22,144.15,144.15,3393.0,131.7692,131.8241,131.7601,131.7601,3393.0
2017-06-05 12:40:00,144.17,144.2,144.12,144.13,6674.0,131.7784,131.8058,131.7327,131.7418,6674.0
2017-06-05 12:50:00,144.13,144.13,143.86,143.86,32075.0,131.7418,131.7418,131.495,131.495,32075.0
2017-06-05 13:00:00,143.87,143.97,143.77,143.94,28132.0,131.5041,131.5956,131.4127,131.5681,28132.0
2017-06-05 13:10:00,143.93,143.95,143.78,143.91,20266.0,131.559,131.5773,131.4219,131.5407,20266.0
2017-06-05 13:20:00,143.92,143.93,143.82,143.9,9370.0,131.5498,131.559,131.4584,131.5316,9370.0
2017-06-05 13:30:00,143.94,143.96,143.86,143.95,9799.0,131.5681,131.5864,131.495,131.5773,9799.0
2017-06-05 13:40:00,143.95,143.98,143.92,143.95,6754.0,131.5773,131.6047,131.5498,131.5773,6754.0
2017-06-05 13:50:00,143.95,143.99,143.94,143.99,6281.0,131.5773,131.6138,131.5681,131.6138,6281.0
2017-06-05 14:00:00,143.98,144.06,143.98,144.02,10160.0,131.6047,131.6778,131.6047,131.6413,10160.0
2017-06-05 14:10:00,144.04,144.16,144.04,144.13,10639.0,131.6595,131.7692,131.6595,131.7418,10639.0
2017-06-05 14:20:00,144.11,144.11,144.07,144.09,5725.0,131.7235,131.7235,131.687,131.7052,5725.0
2017-06-05 14:30:00,144.08,144.14,144.02,144.14,20053.0,131.6961,131.7509,131.6413,131.7509,20053.0
2017-06-05 14:40:00,144.14,144.24,144.14,144.23,12791.0,131.7509,131.8423,131.7509,131.8332,12791.0
2017-06-05 14:50:00,144.22,144.23,144.18,144.2,7131.0,131.8241,131.8332,131.7875,131.8058,7131.0
2017-06-05 15:00:00,144.2,144.23,144.17,144.21,12382.0,131.8058,131.8332,131.7784,131.8149,12382.0
2017-06-05 15:10:00,144.19,144.23,144.18,144.21,9963.0,131.7966,131.8332,131.7875,131.8149,9963.0
2017-06-05 15:20:00,144.19,144.24,144.19,144.23,25568.0,131.7966,131.8423,131.7966,131.8332,25568.0
2017-06-05 15:30:00,144.24,144.27,144.19,144.26,30513.0,131.8423,131.8698,131.7966,131.8606,30513.0
2017-06-05 15:40:00,144.25,144.36,144.24,144.25,35309.0,131.8515,131.952,131.8423,131.8515,35309.0
2017-06-05 15:50:00,144.24,144.3,144.2,144.21,78258.0,131.8423,131.8972,131.8058,131.8149,78258.0
2017-06-06 09:30:00,143.75,144.19,143.75,144.05,22721.0,131.3945,131.7966,131.3945,131.6687,22721.0
2017-06-06 09:40:00,144.05,144.6,143.99,144.41,14777.0,131.6687,132.1714,131.6138,131.9977,14777.0
2017-06-06 09:50:00,144.43,144.65,144.41,144.63,7045.0,132.016,132.2171,131.9977,132.1988,7045.0
2017-06-06 10:00:00,144.65,144.65,144.45,144.49,4238.0,132.2171,132.2171,132.0343,132.0709,4238.0
2017-06-06 10:10:00,144.49,144.57,144.21,144.27,23084.0,132.0709,132.144,131.8149,131.8698,23084.0
2017-06-06 10:20:00,144.29,144.41,144.22,144.38,34713.0,131.888,131.9977,131.8241,131.9703,34713.0
2017-06-06 10:30:00,144.45,144.58,144.35,144.36,12842.0,132.0343,132.1531,131.9429,131.952,12842.0
2017-06-06 10:40:00,144.41,144.49,144.39,144.47,4811.0,131.9977,132.0709,131.9795,132.0526,4811.0
2017-06-06 10:50:00,144.48,144.53,144.45,144.51,8067.0,132.0617,132.1074,132.0343,132.0891,8067.0
2017-06-06 11:00:00,144.51,144.59,144.49,144.56,7160.0,132.0891,132.1623,132.0709,132.1348,7160.0
2017-06-06 11:10:00,144.59,144.66,144.53,144.55,11002.0,132.1623,132.2262,132.1074,132.1257,11002.0
2017-06-06 11:20:00,144.56,144.6,144.39,144.46,19027.0,132.1348,132.1714,131.9795,132.0434,19027.0
2017-06-06 11:30:00,144.48,144.53,144.4,144.51,16427.0,132.0617,132.1074,131.9886,132.0891,16427.0
2017-06-06 11:40:00,144.53,144.58,144.43,144.43,10289.0,132.1074,132.1531,132.016,132.016,10289.0
2017-06-06 11:50:00,144.45,144.51,144.24,144.28,47483.0,132.0343,132.0891,131.8423,131.8789,47483.0
2017-06-06 12:00:00,144.25,144.52,144.24,144.5,21046.0,131.8515,132.0983,131.8423,132.08,21046.0
2017-06-06 12:10:00,144.49,144.5,144.34,144.34,8295.0,132.0709,132.08,131.9337,131.9337,8295.0
2017-06-06 12:20:00,144.4,144.47,144.25,144.26,6894.0,131.9886,132.0526,131.8515,131.8606,6894.0
2017-06-06 12:30:00,144.25,144.32,144.24,144.28,6004.0,131.8515,131.9155,131.8423,131.8789,6004.0
2017-06-06 12:40:00,144.26,144.26,144.16,144.22,8644.0,131.8606,131.8606,131.7692,131.8241,8644.0
2017-06-06 12:50:00,144.21,144.27,144.2,144.24,4086.0,131.8149,131.8698,131.8058,131.8423,4086.0
2017-06-06 13:00:00,144.23,144.24,144.18,144.21,3993.0,131.8332,131.8423,131.7875,131.8149,3993.0
2017-06-06 13:10:00,144.22,144.23,144.1,144.23,2695.0,131.8241,131.8332,131.7144,131.8332,2695.0
2017-06-06 13:20:00,144.19,144.23,144.15,144.21,3451.0,131.7966,131.8332,131.7601,131.8149,3451.0
2017-06-06 13:30:00,144.17,144.3,144.16,144.26,12036.0,131.7784,131.8972,131.7692,131.8606,12036.0
2017-06-06 13:40:00,144.25,144.32,144.21,144.22,4350.0,131.8515,131.9155,131.8149,131.8241,4350.0
2017-06-06 13:50:00,144.25,144.27,144.17,144.27,5434.0,131.8515,131.8698,131.7784,131.8698,5434.0
2017-06-06 14:00:00,144.26,144.26,144.19,144.24,2900.0,131.8606,131.8606,131.7966,131.8423,2900.0
2017-06-06 14:10:00,144.23,144.32,144.21,144.25,7666.0,131.8332,131.9155,131.8149,131.8515,7666.0
2017-06-06 14:20:00,144.24,144.25,144.17,144.2,3504.0,131.8423,131.8515,131.7784,131.8058,3504.0
2017-06-06 14:30:00,144.2,144.34,144.18,144.3,4805.0,131.8058,131.9337,131.7875,131.8972,4805.0
2017-06-06 14:40:00,144.29,144.31,144.22,144.27,4429.0,131.888,131.9063,131.8241,131.8698,4429.0
2017-06-06 14:50:00,144.25,144.27,144.2,144.22,7034.0,131.8515,131.8698,131.8058,131.8241,7034.0
2017-06-06 15:00:00,144.23,144.23,144.12,144.15,10981.0,131.8332,131.8332,131.7327,131.7601,10981.0
2017-06-06 15:10:00,144.16,144.16,144.09,144.1,9119.0,131.7692,131.7692,131.7052,131.7144,9119.0
2017-06-06 15:20:00,144.11,144.11,143.94,144.01,33230.0,131.7235,131.7235,131.5681,131.6321,33230.0
2017-06-06 15:30:00,144.03,144.07,143.87,144.05,17457.0,131.6504,131.687,131.5041,131.6687,17457.0
2017-06-06 15:40:00,144.04,144.09,143.97,143.97,33435.0,131.6595,131.7052,131.5956,131.5956,33435.0
2017-06-06 15:50:00,143.98,144.16,143.95,144.06,76922.0,131.6047,131.7692,131.5773,131.6778,76922.0
2017-06-07 09:30:00,144.6,145.01,143.8,143.93,41079.0,132.1714,132.5462,131.4402,131.559,41079.0
2017-06-07 09:40:00,143.91,144.1,143.88,143.98,12706.0,131.5407,131.7144,131.5133,131.6047,12706.0
2017-06-07 09:50:00,144.04,144.12,143.93,143.99,9355.0,131.6595,131.7327,131.559,131.6138,9355.0
2017-06-07 10:00:00,144.03,144.07,143.89,143.89,11837.0,131.6504,131.687,131.5224,131.5224,11837.0
2017-06-07 10:10:00,143.88,143.9,143.6,143.89,11755.0,131.5133,131.5316,131.2574,131.5224,11755.0
2017-06-07 10:20:00,143.81,143.88,143.62,143.62,13026.0,131.4493,131.5133,131.2756,131.2756,13026.0
2017-06-07 10:30:00,143.57,143.81,143.53,143.79,12052.0,131.2299,131.4493,131.1934,131.431,12052.0
2017-06-07 10:40:00,143.78,143.89,143.69,143.89,6850.0,131.4219,131.5224,131.3396,131.5224,6850.0
2017-06-07 10:50:00,143.83,143.87,143.75,143.8,14171.0,131.4676,131.5041,131.3945,131.4402,14171.0
2017-06-07 11:00:00,143.79,143.85,143.76,143.84,9621.0,131.431,131.4859,131.4036,131.4767,9621.0
2017-06-07 11:10:00,143.82,143.93,143.82,143.91,6600.0,131.4584,131.559,131.4584,131.5407,6600.0
2017-06-07 11:20:00,143.98,144.1,143.92,143.92,7279.0,131.6047,131.7144,131.5498,131.5498,7279.0
2017-06-07 11:30:00,143.97,144.09,143.95,144.04,6262.0,131.5956,131.7052,131.5773,131.6595,6262.0
2017-06-07 11:40:00,144.04,144.17,144.02,144.06,5963.0,131.6595,131.7784,131.6413,131.6778,5963.0
2017-06-07 11:50:00,144.06,144.08,143.99,143.99,6958.0,131.6778,131.6961,131.6138,131.6138,6958.0
2017-06-07 12:00:00,143.97,143.97,143.9,143.91,6684.0,131.5956,131.5956,131.5316,131.5407,6684.0
2017-06-07 12:10:00,143.9,143.97,143.88,143.94,2100.0,131.5316,131.5956,131.5133,131.5681,2100.0
2017-06-07 12:20:00,143.93,144.08,143.91,144.08,2487.0,131.559,131.6961,131.5407,131.6961,2487.0
2017-06-07 12:30:00,144.04,144.12,143.94,144.03,14250.0,131.6595,131.7327,131.5681,131.6504,14250.0
2017-06-07 12:40:00,144.06,144.12,143.92,144.0,10587.0,131.6778,131.7327,131.5498,131.623,10587.0
2017-06-07 12:50:00,143.96,143.99,143.85,143.95,3946.0,131.5864,131.6138,131.4859,131.5773,3946.0
2017-06-07 13:00:00,143.97,144.07,143.93,144.04,3801.0,131.5956,131.687,131.559,131.6595,3801.0
2017-06-07 13:10:00,144.04,144.15,144.03,144.04,5739.0,131.6595,131.7601,131.6504,131.6595,5739.0
2017-06-07 13:20:00,144.02,144.19,144.02,144.17,4531.0,131.6413,131.7966,131.6413,131.7784,4531.0
2017-06-07 13:30:00,144.13,144.22,144.12,144.17,5961.0,131.7418,131.8241,131.7327,131.7784,5961.0
2017-06-07 13:40:00,144.18,144.27,144.13,144.17,6410.0,131.7875,131.8698,131.7418,131.7784,6410.0
2017-06-07 13:50:00,144.19,144.25,144.14,144.23,7686.0,131.7966,131.8515,131.7509,131.8332,7686.0
2017-06-07 14:00:00,144.21,144.31,144.17,144.3,19562.0,131.8149,131.9063,131.7784,131.8972,19562.0
2017-06-07 14:10:00,144.31,144.37,144.23,144.24,7745.0,131.9063,131.9612,131.8332,131.8423,7745.0
2017-06-07 14:20:00,144.25,144.36,144.22,144.34,6500.0,131.8515,131.952,131.8241,131.9337,6500.0
2017-06-07 14:30:00,144.35,144.42,144.34,144.41,3567.0,131.9429,132.0069,131.9337,131.9977,3567.0
2017-06-07 14:40:00,144.43,144.49,144.41,144.44,5200.0,132.016,132.0709,131.9977,132.0252,5200.0
2017-06-07 14:50:00,144.45,144.45,144.38,144.42,8850.0,132.0343,132.0343,131.9703,132.0069,8850.0
2017-06-07 15:00:00,144.4,144.4,144.31,144.34,6631.0,131.9886,131.9886,131.9063,131.9337,6631.0
2017-06-07 15:10:00,144.32,144.36,144.29,144.31,6808.0,131.9155,131.952,131.888,131.9063,6808.0
2017-06-07 15:20:00,144.34,144.42,144.34,144.4,8877.0,131.9337,132.0069,131.9337,131.9886,8877.0
2017-06-07 15:30:00,144.39,144.39,144.27,144.29,11369.0,131.9795,131.9795,131.8698,131.888,11369.0
2017-06-07 15:40:00,144.29,144.51,144.26,144.46,24570.0,131.888,132.0891,131.8606,132.0434,24570.0
2017-06-07 15:50:00,144.44,144.47,144.32,144.44,58231.0,132.0252,132.0526,131.9155,132.0252,58231.0
2017-06-08 09:30:00,144.22,144.62,144.2,144.2,22267.0,131.8241,132.1897,131.8058,131.8058,22267.0
2017-06-08 09:40:00,144.2,144.2,143.47,143.64,57782.0,131.8058,131.8058,131.1385,131.2939,57782.0
2017-06-08 09:50:00,143.69,143.93,143.35,143.73,38728.0,131.3396,131.559,131.0288,131.3762,38728.0
2017-06-08 10:00:00,143.7,143.93,143.69,143.81,26182.0,131.3488,131.559,131.3396,131.4493,26182.0
2017-06-08 10:10:00,143.81,143.91,143.63,143.68,14565.0,131.4493,131.5407,131.2848,131.3305,14565.0
2017-06-08 10:20:00,143.65,143.66,142.93,143.18,35182.0,131.3031,131.3122,130.6449,130.8735,35182.0
2017-06-08 10:30:00,143.14,143.42,143.01,143.29,14838.0,130.8369,131.0928,130.7181,130.974,14838.0
2017-06-08 10:40:00,143.33,143.44,143.26,143.42,11341.0,131.0106,131.1111,130.9466,131.0928,11341.0
2017-06-08 10:50:00,143.43,143.6,143.3,143.31,18381.0,131.102,131.2574,130.9831,130.9923,18381.0
2017-06-08 11:00:00,143.31,143.31,142.89,142.89,34166.0,130.9923,130.9923,130.6084,130.6084,34166.0
2017-06-08 11:10:00,142.92,143.05,142.84,142.94,25689.0,130.6358,130.7546,130.5627,130.6541,25689.0
2017-06-08 11:20:00,142.91,142.94,142.77,142.82,15428.0,130.6267,130.6541,130.4987,130.5444,15428.0
2017-06-08 11:30:00,142.82,142.98,142.79,142.92,16492.0,130.5444,130.6906,130.517,130.6358,16492.0
2017-06-08 11:40:00,142.92,143.08,142.91,142.92,17774.0,130.6358,130.782,130.6267,130.6358,17774.0
2017-06-08 11:50:00,142.96,143.05,142.73,142.88,33283.0,130.6724,130.7546,130.4621,130.5992,33283.0
2017-06-08 12:00:00,142.82,143.0,142.82,142.94,14307.0,130.5444,130.7089,130.5444,130.6541,14307.0
2017-06-08 12:10:00,142.95,143.06,142.84,143.06,18213.0,130.6632,130.7638,130.5627,130.7638,18213.0
2017-06-08 12:20:00,143.07,143.08,142.8,142.81,23517.0,130.7729,130.782,130.5261,130.5353,23517.0
2017-06-08 12:30:00,142.84,142.87,142.7,142.71,18898.0,130.5627,130.5901,130.4347,130.4438,18898.0
2017-06-08 12:40:00,142.77,142.77,142.51,142.56,21314.0,130.4987,130.4987,130.261,130.3067,21314.0
2017-06-08 12:50:00,142.56,142.6,142.49,142.57,25197.0,130.3067,130.3433,130.2428,130.3159,25197.0
2017-06-08 13:00:00,142.59,142.76,142.58,142.68,20053.0,130.3342,130.4896,130.325,130.4164,20053.0
2017-06-08 13:10:00,142.68,142.69,142.52,142.58,27600.0,130.4164,130.4256,130.2702,130.325,27600.0
2017-06-08 13:20:00,142.59,142.59,142.31,142.43,22043.0,130.3342,130.3342,130.0782,130.1879,22043.0
2017-06-08 13:30:00,142.42,142.44,142.26,142.26,15728.0,130.1788,130.1971,130.0325,130.0325,15728.0
2017-06-08 13:40:00,142.26,142.36,142.21,142.36,19594.0,130.0325,130.1239,129.9868,130.1239,19594.0
2017-06-08 13:50:00,142.33,142.39,142.28,142.31,20520.0,130.0965,130.1514,130.0508,130.0782,20520.0
2017-06-08 14:00:00,142.3,142.31,142.01,142.08,22546.0,130.0691,130.0782,129.804,129.868,22546.0
2017-06-08 14:10:00,142.09,142.11,141.67,141.89,44601.0,129.8771,129.8954,129.4932,129.6943,44601.0
2017-06-08 14:20:00,141.86,141.96,141.63,141.86,36941.0,129.6669,129.7583,129.4567,129.6669,36941.0
2017-06-08 14:30:00,141.86,142.0,141.86,142.0,19566.0,129.6669,129.7949,129.6669,129.7949,19566.0
2017-06-08 14:40:00,141.99,142.0,141.68,141.73,18730.0,129.7857,129.7949,129.5024,129.5481,18730.0
2017-06-08 14:50:00,141.74,141.82,141.6,141.62,56235.0,129.5572,129.6303,129.4293,129.4475,56235.0
2017-06-08 15:00:00,141.64,142.02,141.53,142.02,84759.0,129.4658,129.8132,129.3653,129.8132,84759.0
2017-06-08 15:10:00,142.05,142.05,141.88,141.96,44591.0,129.8406,129.8406,129.6852,129.7583,44591.0
2017-06-08 15:20:00,141.97,141.98,141.78,141.83,61163.0,129.7675,129.7766,129.5938,129.6395,61163.0
2017-06-08 15:30:00,141.85,142.17,141.82,142.08,78619.0,129.6578,129.9503,129.6303,129.868,78619.0
2017-06-08 15:40:00,142.06,142.3,142.03,142.28,56288.0,129.8497,130.0691,129.8223,130.0508,56288.0
2017-06-08 15:50:00,142.32,142.51,142.31,142.43,88723.0,130.0874,130.261,130.0782,130.1879,88723.0
2017-06-09 09:30:00,142.6,143.0,141.73,142.52,26049.0,130.3433,130.7089,129.5481,130.2702,26049.0
2017-06-09 09:40:00,142.55,142.63,142.36,142.55,52201.0,130.2976,130.3707,130.1239,130.2976,52201.0
2017-06-09 09:50:00,142.65,142.76,142.55,142.59,48376.0,130.389,130.4896,130.2976,130.3342,48376.0
2017-06-09 10:00:00,142.61,142.96,142.52,142.56,47321.0,130.3524,130.6724,130.2702,130.3067,47321.0
2017-06-09 10:10:00,142.55,142.75,142.53,142.75,12954.0,130.2976,130.4804,130.2793,130.4804,12954.0
2017-06-09 10:20:00,142.74,142.9,142.74,142.79,11751.0,130.4713,130.6175,130.4713,130.517,11751.0
2017-06-09 10:30:00,142.8,142.87,142.76,142.81,6841.0,130.5261,130.5901,130.4896,130.5353,6841.0
2017-06-09 10:40:00,142.82,142.95,142.71,142.72,16454.0,130.5444,130.6632,130.4438,130.453,16454.0
2017-06-09 10:50:00,142.71,142.71,142.35,142.45,13738.0,130.4438,130.4438,130.1148,130.2062,13738.0
2017-06-09 11:00:00,142.45,142.66,142.41,142.66,5207.0,130.2062,130.3981,130.1696,130.3981,5207.0
2017-06-09 11:10:00,142.66,142.66,142.5,142.53,15661.0,130.3981,130.3981,130.2519,130.2793,15661.0
2017-06-09 11:20:00,142.53,142.55,142.35,142.44,18383.0,130.2793,130.2976,130.1148,130.1971,18383.0
2017-06-09 11:30:00,142.48,142.5,142.37,142.42,11729.0,130.2336,130.2519,130.1331,130.1788,11729.0
2017-06-09 11:40:00,142.44,142.66,142.44,142.46,14264.0,130.1971,130.3981,130.1971,130.2153,14264.0
2017-06-09 11:50:00,142.49,142.57,142.45,142.5,6830.0,130.2428,130.3159,130.2062,130.2519,6830.0
2017-06-09 12:00:00,142.5,142.79,142.48,142.79,7862.0,130.2519,130.517,130.2336,130.517,7862.0
2017-06-09 12:10:00,142.79,142.82,142.68,142.7,8540.0,130.517,130.5444,130.4164,130.4347,8540.0
2017-06-09 12:20:00,142.74,142.8,142.63,142.68,5297.0,130.4713,130.5261,130.3707,130.4164,5297.0
2017-06-09 12:30:00,142.71,142.73,142.57,142.58,3500.0,130.4438,130.4621,130.3159,130.325,3500.0
2017-06-09 12:40:00,142.56,142.68,142.53,142.57,5507.0,130.3067,130.4164,130.2793,130.3159,5507.0
2017-06-09 12:50:00,142.59,142.68,142.58,142.66,2400.0,130.3342,130.4164,130.325,130.3981,2400.0
2017-06-09 13:00:00,142.62,142.68,142.52,142.52,7500.0,130.3616,130.4164,130.2702,130.2702,7500.0
2017-06-09 13:10:00,142.49,142.52,142.39,142.46,6190.0,130.2428,130.2702,130.1514,130.2153,6190.0
2017-06-09 13:20:00,142.48,142.72,142.48,142.67,6724.0,130.2336,130.453,130.2336,130.4073,6724.0
2017-06-09 13:30:00,142.68,142.74,142.51,142.53,13984.0,130.4164,130.4713,130.261,130.2793,13984.0
2017-06-09 13:40:00,142.54,142.71,142.49,142.57,28058.0,130.2885,130.4438,130.2428,130.3159,28058.0
2017-06-09 13:50:00,142.55,142.61,142.4,142.46,17771.0,130.2976,130.3524,130.1605,130.2153,17771.0
2017-06-09 14:00:00,142.47,142.83,142.47,142.72,47853.0,130.2245,130.5535,130.2245,130.453,47853.0
2017-06-09 14:10:00,142.69,142.69,142.51,142.65,28252.0,130.4256,130.4256,130.261,130.389,28252.0
2017-06-09 14:20:00,142.62,142.67,142.29,142.31,24884.0,130.3616,130.4073,130.0599,130.0782,24884.0
2017-06-09 14:30:00,142.31,142.33,141.89,141.95,19046.0,130.0782,130.0965,129.6943,129.7492,19046.0
2017-06-09 14:40:00,141.95,141.95,141.34,141.39,22280.0,129.7492,129.7492,129.1916,129.2373,22280.0
2017-06-09 14:50:00,141.31,141.41,141.22,141.29,36626.0,129.1642,129.2556,129.0819,129.1459,36626.0
2017-06-09 15:00:00,141.28,141.65,141.26,141.65,26942.0,129.1368,129.475,129.1185,129.475,26942.0
2017-06-09 15:10:00,141.66,141.72,141.59,141.69,15300.0,129.4841,129.5389,129.4201,129.5115,15300.0
2017-06-09 15:20:00,141.68,141.78,141.61,141.78,11531.0,129.5024,129.5938,129.4384,129.5938,11531.0
2017-06-09 15:30:00,141.79,141.79,141.42,141.63,22806.0,129.6029,129.6029,129.2647,129.4567,22806.0
2017-06-09 15:40:00,141.63,141.64,141.3,141.41,103710.0,129.4567,129.4658,129.155,129.2556,103710.0
2017-06-09 15:50:00,141.42,141.92,141.42,141.85,114232.0,129.2647,129.7218,129.2647,129.6578,114232.0
2017-06-12 09:30:00,141.58,141.77,140.67,140.69,31166.0,129.411,129.5846,128.5792,128.5975,31166.0
2017-06-12 09:40:00,140.72,140.82,140.06,140.06,34800.0,128.6249,128.7163,128.0216,128.0216,34800.0
2017-06-12 09:50:00,140.06,140.19,139.25,139.65,55381.0,128.0216,128.1404,127.2812,127.6469,55381.0
2017-06-12 10:00:00,139.71,139.8,139.19,139.19,26784.0,127.7017,127.784,127.2264,127.2264,26784.0
2017-06-12 10:10:00,139.25,139.28,138.6,138.68,60450.0,127.2812,127.3087,126.6871,126.7602,60450.0
2017-06-12 10:20:00,138.74,138.78,138.37,138.38,46926.0,126.8151,126.8516,126.4769,126.486,46926.0
2017-06-12 10:30:00,138.37,138.97,138.2,138.87,32175.0,126.4769,127.0253,126.3215,126.9339,32175.0
2017-06-12 10:40:00,138.91,139.16,138.86,139.08,22457.0,126.9705,127.199,126.9248,127.1259,22457.0
2017-06-12 10:50:00,139.19,139.32,138.8,139.04,103466.0,127.2264,127.3452,126.8699,127.0893,103466.0
2017-06-12 11:00:00,139.06,139.32,138.86,139.02,35428.0,127.1076,127.3452,126.9248,127.071,35428.0
2017-06-12 11:10:00,139.03,139.25,138.62,139.17,79428.0,127.0802,127.2812,126.7054,127.2081,79428.0
2017-06-12 11:20:00,139.23,139.25,138.96,139.2,65644.0,127.263,127.2812,127.0162,127.2355,65644.0
2017-06-12 11:30:00,139.2,139.23,138.97,138.97,94566.0,127.2355,127.263,127.0253,127.0253,94566.0
2017-06-12 11:40:00,139.0,139.0,138.78,138.83,72806.0,127.0527,127.0527,126.8516,126.8973,72806.0
2017-06-12 11:50:00,138.77,139.29,138.75,139.24,77521.0,126.8425,127.3178,126.8242,127.2721,77521.0
2017-06-12 12:00:00,139.24,139.36,139.15,139.2,17578.0,127.2721,127.3818,127.1898,127.2355,17578.0
2017-06-12 12:10:00,139.13,139.25,139.06,139.24,21715.0,127.1716,127.2812,127.1076,127.2721,21715.0
2017-06-12 12:20:00,139.25,139.26,139.14,139.18,22229.0,127.2812,127.2904,127.1807,127.2173,22229.0
2017-06-12 12:30:00,139.18,139.6,139.17,139.6,23231.0,127.2173,127.6012,127.2081,127.6012,23231.0
2017-06-12 12:40:00,139.65,139.81,139.65,139.71,21057.0,127.6469,127.7931,127.6469,127.7017,21057.0
2017-06-12 12:50:00,139.72,139.84,139.7,139.7,8197.0,127.7108,127.8205,127.6926,127.6926,8197.0
2017-06-12 13:00:00,139.76,139.84,139.64,139.83,12510.0,127.7474,127.8205,127.6377,127.8114,12510.0
2017-06-12 13:10:00,139.86,139.86,139.73,139.77,11606.0,127.8388,127.8388,127.72,127.7565,11606.0
2017-06-12 13:20:00,139.76,139.85,139.67,139.84,15512.0,127.7474,127.8297,127.6651,127.8205,15512.0
2017-06-12 13:30:00,139.86,139.88,139.75,139.84,7457.0,127.8388,127.8571,127.7383,127.8205,7457.0
2017-06-12 13:40:00,139.87,139.95,139.74,139.83,8030.0,127.848,127.9211,127.7291,127.8114,8030.0
2017-06-12 13:50:00,139.81,139.81,139.69,139.74,10696.0,127.7931,127.7931,127.6834,127.7291,10696.0
2017-06-12 14:00:00,139.74,139.88,139.71,139.84,11260.0,127.7291,127.8571,127.7017,127.8205,11260.0
2017-06-12 14:10:00,139.84,140.05,139.84,139.96,9713.0,127.8205,128.0125,127.8205,127.9302,9713.0
2017-06-12 14:20:00,139.96,140.02,139.88,140.02,8399.0,127.9302,127.9851,127.8571,127.9851,8399.0
2017-06-12 14:30:00,140.04,140.15,140.03,140.15,9708.0,128.0033,128.1039,127.9942,128.1039,9708.0
2017-06-12 14:40:00,140.12,140.22,140.07,140.16,9471.0,128.0765,128.1679,128.0308,128.113,9471.0
2017-06-12 14:50:00,140.19,140.23,140.14,140.19,13219.0,128.1404,128.177,128.0947,128.1404,13219.0
2017-06-12 15:00:00,140.19,140.36,140.11,140.33,14108.0,128.1404,128.2958,128.0673,128.2684,14108.0
2017-06-12 15:10:00,140.3,140.44,140.3,140.44,16493.0,128.241,128.369,128.241,128.369,16493.0
2017-06-12 15:20:00,140.41,140.45,140.22,140.23,26935.0,128.3415,128.3781,128.1679,128.177,26935.0
2017-06-12 15:30:00,140.24,140.32,140.2,140.26,35146.0,128.1861,128.2593,128.1496,128.2044,35146.0
2017-06-12 15:40:00,140.26,140.34,140.19,140.31,40461.0,128.2044,128.2776,128.1404,128.2501,40461.0
2017-06-12 15:50:00,140.3,140.67,140.3,140.64,78080.0,128.241,128.5792,128.241,128.5518,78080.0
2017-06-13 09:30:00,141.06,141.3,140.71,141.04,20614.0,128.9357,129.155,128.6158,128.9174,20614.0
2017-06-13 09:40:00,141.09,141.81,140.95,141.71,24551.0,128.9631,129.6212,128.8351,129.5298,24551.0
2017-06-13 09:50:00,141.71,141.71,141.0,141.2,26216.0,129.5298,129.5298,128.8808,129.0636,26216.0
2017-06-13 10:00:00,141.27,141.4,140.98,141.12,24973.0,129.1276,129.2464,128.8625,128.9905,24973.0
2017-06-13 10:10:00,141.08,141.08,140.55,140.6,7658.0,128.954,128.954,128.4695,128.5152,7658.0
2017-06-13 10:20:00,140.6,140.72,140.51,140.6,26870.0,128.5152,128.6249,128.4329,128.5152,26870.0
2017-06-13 10:30:00,140.65,140.75,140.53,140.58,15779.0,128.5609,128.6523,128.4512,128.4969,15779.0
2017-06-13 10:40:00,140.64,140.65,140.33,140.35,18511.0,128.5518,128.5609,128.2684,128.2867,18511.0
2017-06-13 10:50:00,140.44,140.49,139.88,140.07,29448.0,128.369,128.4147,127.8571,128.0308,29448.0
2017-06-13 11:00:00,140.11,140.45,140.01,140.15,22017.0,128.0673,128.3781,127.9759,128.1039,22017.0
2017-06-13 11:10:00,140.25,140.73,140.2,140.71,12484.0,128.1953,128.634,128.1496,128.6158,12484.0
2017-06-13 11:20:00,140.73,140.88,140.66,140.71,10605.0,128.634,128.7711,128.57,128.6158,10605.0
2017-06-13 11:30:00,140.69,140.79,140.4,140.44,13320.0,128.5975,128.6889,128.3324,128.369,13320.0
2017-06-13 11:40:00,140.42,140.72,140.42,140.59,9112.0,128.3507,128.6249,128.3507,128.5061,9112.0
2017-06-13 11:50:00,140.58,140.79,140.5,140.77,9002.0,128.4969,128.6889,128.4238,128.6706,9002.0
2017-06-13 12:00:00,140.77,140.9,140.71,140.82,7906.0,128.6706,128.7894,128.6158,128.7163,7906.0
2017-06-13 12:10:00,140.8,140.9,140.73,140.87,15538.0,128.698,128.7894,128.634,128.762,15538.0
2017-06-13 12:20:00,140.89,140.89,140.79,140.81,5969.0,128.7803,128.7803,128.6889,128.7072,5969.0
2017-06-13 12:30:00,140.79,140.92,140.79,140.9,15377.0,128.6889,128.8077,128.6889,128.7894,15377.0
2017-06-13 12:40:00,140.93,141.22,140.9,141.21,15721.0,128.8168,129.0819,128.7894,129.0728,15721.0
2017-06-13 12:50:00,141.21,141.31,141.16,141.23,10435.0,129.0728,129.1642,129.0271,129.0911,10435.0
2017-06-13 13:00:00,141.24,141.27,141.06,141.06,8517.0,129.1002,129.1276,128.9357,128.9357,8517.0
2017-06-13 13:10:00,141.11,141.34,141.1,141.1,18408.0,128.9814,129.1916,128.9722,128.9722,18408.0
2017-06-13 13:20:00,141.16,141.31,141.14,141.29,13599.0,129.0271,129.1642,129.0088,129.1459,13599.0
2017-06-13 13:30:00,141.3,141.35,141.06,141.17,23321.0,129.155,129.2007,128.9357,129.0362,23321.0
2017-06-13 13:40:00,141.16,141.23,141.12,141.18,8447.0,129.0271,129.0911,128.9905,129.0454,8447.0
2017-06-13 13:50:00,141.19,141.38,141.15,141.18,16423.0,129.0545,129.2282,129.0179,129.0454,16423.0
2017-06-13 14:00:00,141.17,141.35,141.13,141.35,22108.0,129.0362,129.2007,128.9997,129.2007,22108.0
2017-06-13 14:10:00,141.35,141.4,141.15,141.24,19496.0,129.2007,129.2464,129.0179,129.1002,19496.0
2017-06-13 14:20:00,141.23,141.24,141.15,141.21,11004.0,129.0911,129.1002,129.0179,129.0728,11004.0
2017-06-13 14:30:00,141.18,141.18,141.06,141.13,7821.0,129.0454,129.0454,128.9357,128.9997,7821.0
2017-06-13 14:40:00,141.06,141.13,140.97,141.13,13054.0,128.9357,128.9997,128.8534,128.9997,13054.0
2017-06-13 14:50:00,141.13,141.13,140.96,140.96,8306.0,128.9997,128.9997,128.8443,128.8443,8306.0
2017-06-13 15:00:00,140.98,141.11,140.91,141.09,17047.0,128.8625,128.9814,128.7986,128.9631,17047.0
2017-06-13 15:10:00,141.09,141.14,141.04,141.13,9309.0,128.9631,129.0088,128.9174,128.9997,9309.0
2017-06-13 15:20:00,141.14,141.28,141.13,141.16,38404.0,129.0088,129.1368,128.9997,129.0271,38404.0
2017-06-13 15:30:00,141.14,141.22,141.11,141.11,27623.0,129.0088,129.0819,128.9814,128.9814,27623.0
2017-06-13 15:40:00,141.11,141.14,141.04,141.13,35647.0,128.9814,129.0088,128.9174,128.9997,35647.0
2017-06-13 15:50:00,141.13,141.17,140.99,141.15,74762.0,128.9997,129.0362,128.8717,129.0179,74762.0
2017-06-14 09:30:00,141.75,142.35,141.74,142.19,24706.0,129.5664,130.1148,129.5572,129.9685,24706.0
2017-06-14 09:40:00,142.13,142.66,142.13,142.31,23760.0,129.9137,130.3981,129.9137,130.0782,23760.0
2017-06-14 09:50:00,142.27,142.47,142.2,142.41,14752.0,130.0417,130.2245,129.9777,130.1696,14752.0
2017-06-14 10:00:00,142.38,142.52,142.34,142.48,10270.0,130.1422,130.2702,130.1057,130.2336,10270.0
2017-06-14 10:10:00,142.46,142.48,142.13,142.19,29563.0,130.2153,130.2336,129.9137,129.9685,29563.0
2017-06-14 10:20:00,142.18,142.38,141.97,142.02,37487.0,129.9594,130.1422,129.7675,129.8132,37487.0
2017-06-14 10:30:00,141.96,142.31,141.9,142.26,33977.0,129.7583,130.0782,129.7035,130.0325,33977.0
2017-06-14 10:40:00,142.24,142.42,142.19,142.19,16607.0,130.0142,130.1788,129.9685,129.9685,16607.0
2017-06-14 10:50:00,142.19,142.3,141.95,142.0,27800.0,129.9685,130.0691,129.7492,129.7949,27800.0
2017-06-14 11:00:00,141.97,142.01,141.45,141.61,47341.0,129.7675,129.804,129.2921,129.4384,47341.0
2017-06-14 11:10:00,141.66,141.91,141.62,141.86,32058.0,129.4841,129.7126,129.4475,129.6669,32058.0
2017-06-14 11:20:00,141.89,141.97,141.67,141.83,26613.0,129.6943,129.7675,129.4932,129.6395,26613.0
2017-06-14 11:30:00,141.83,141.9,141.73,141.77,10186.0,129.6395,129.7035,129.5481,129.5846,10186.0
2017-06-14 11:40:00,141.76,141.91,141.74,141.78,11050.0,129.5755,129.7126,129.5572,129.5938,11050.0
2017-06-14 11:50:00,141.81,141.95,141.77,141.94,11413.0,129.6212,129.7492,129.5846,129.74,11413.0
2017-06-14 12:00:00,141.95,142.02,141.85,141.97,20349.0,129.7492,129.8132,129.6578,129.7675,20349.0
2017-06-14 12:10:00,141.97,141.99,141.87,141.96,7753.0,129.7675,129.7857,129.676,129.7583,7753.0
2017-06-14 12:20:00,141.94,142.2,141.92,142.18,7721.0,129.74,129.9777,129.7218,129.9594,7721.0
2017-06-14 12:30:00,142.16,142.3,142.12,142.28,8347.0,129.9411,130.0691,129.9046,130.0508,8347.0
2017-06-14 12:40:00,142.28,142.49,142.21,142.38,16720.0,130.0508,130.2428,129.9868,130.1422,16720.0
2017-06-14 12:50:00,142.4,142.4,142.28,142.32,12289.0,130.1605,130.1605,130.0508,130.0874,12289.0
2017-06-14 13:00:00,142.29,142.47,142.28,142.39,10291.0,130.0599,130.2245,130.0508,130.1514,10291.0
2017-06-14 13:10:00,142.37,142.42,142.26,142.29,9868.0,130.1331,130.1788,130.0325,130.0599,9868.0
2017-06-14 13:20:00,142.3,142.33,142.25,142.26,12936.0,130.0691,130.0965,130.0234,130.0325,12936.0
2017-06-14 13:30:00,142.26,142.28,142.11,142.2,8342.0,130.0325,130.0508,129.8954,129.9777,8342.0
2017-06-14 13:40:00,142.21,142.24,142.11,142.11,4500.0,129.9868,130.0142,129.8954,129.8954,4500.0
2017-06-14 13:50:00,142.14,142.19,142.06,142.1,5980.0,129.9228,129.9685,129.8497,129.8863,5980.0
2017-06-14 14:00:00,142.12,142.12,141.94,141.96,15119.0,129.9046,129.9046,129.74,129.7583,15119.0
2017-06-14 14:10:00,142.0,142.02,141.68,141.81,24562.0,129.7949,129.8132,129.5024,129.6212,24562.0
2017-06-14 14:20:00,141.78,141.94,141.77,141.88,10149.0,129.5938,129.74,129.5846,129.6852,10149.0
2017-06-14 14:30:00,141.85,141.88,141.77,141.82,21142.0,129.6578,129.6852,129.5846,129.6303,21142.0
2017-06-14 14:40:00,141.8,141.86,141.58,141.66,46954.0,129.6121,129.6669,129.411,129.4841,46954.0
2017-06-14 14:50:00,141.58,141.69,141.54,141.57,8146.0,129.411,129.5115,129.3744,129.4018,8146.0
2017-06-14 15:00:00,141.56,141.66,141.49,141.52,11314.0,129.3927,129.4841,129.3287,129.3561,11314.0
2017-06-14 15:10:00,141.48,141.48,141.22,141.41,16883.0,129.3196,129.3196,129.0819,129.2556,16883.0
2017-06-14 15:20:00,141.39,141.54,141.37,141.51,17039.0,129.2373,129.3744,129.219,129.347,17039.0
2017-06-14 15:30:00,141.52,141.65,141.43,141.64,26609.0,129.3561,129.475,129.2739,129.4658,26609.0
2017-06-14 15:40:00,141.66,141.66,141.53,141.64,37291.0,129.4841,129.4841,129.3653,129.4658,37291.0
2017-06-14 15:50:00,141.64,141.92,141.63,141.88,134761.0,129.4658,129.7218,129.4567,129.6852,134761.0
2017-06-15 09:30:00,141.08,141.47,140.43,140.5,20454.0,128.954,129.3104,128.3598,128.4238,20454.0
2017-06-15 09:40:00,140.54,140.62,140.18,140.3,23019.0,128.4604,128.5335,128.1313,128.241,23019.0
2017-06-15 09:50:00,140.24,140.33,140.05,140.24,87342.0,128.1861,128.2684,128.0125,128.1861,87342.0
2017-06-15 10:00:00,140.25,140.39,140.16,140.16,18657.0,128.1953,128.3233,128.113,128.113,18657.0
2017-06-15 10:10:00,140.16,140.19,139.95,139.97,23101.0,128.113,128.1404,127.9211,127.9394,23101.0
2017-06-15 10:20:00,139.98,140.02,139.76,139.86,40617.0,127.9485,127.9851,127.7474,127.8388,40617.0
2017-06-15 10:30:00,139.92,140.05,139.84,140.03,35004.0,127.8937,128.0125,127.8205,127.9942,35004.0
2017-06-15 10:40:00,140.04,140.24,139.97,140.24,29713.0,128.0033,128.1861,127.9394,128.1861,29713.0
2017-06-15 10:50:00,140.25,140.31,140.02,140.31,22999.0,128.1953,128.2501,127.9851,128.2501,22999.0
2017-06-15 11:00:00,140.34,140.48,140.31,140.37,14247.0,128.2776,128.4055,128.2501,128.305,14247.0
2017-06-15 11:10:00,140.4,140.69,140.39,140.69,20344.0,128.3324,128.5975,128.3233,128.5975,20344.0
2017-06-15 11:20:00,140.69,140.79,140.58,140.73,11624.0,128.5975,128.6889,128.4969,128.634,11624.0
2017-06-15 11:30:00,140.74,140.78,140.57,140.58,9666.0,128.6432,128.6797,128.4878,128.4969,9666.0
2017-06-15 11:40:00,140.56,140.59,140.42,140.52,7530.0,128.4786,128.5061,128.3507,128.4421,7530.0
2017-06-15 11:50:00,140.5,140.75,140.44,140.62,11770.0,128.4238,128.6523,128.369,128.5335,11770.0
2017-06-15 12:00:00,140.66,140.68,140.48,140.61,21078.0,128.57,128.5883,128.4055,128.5243,21078.0
2017-06-15 12:10:00,140.6,140.75,140.46,140.75,30440.0,128.5152,128.6523,128.3872,128.6523,30440.0
2017-06-15 12:20:00,140.76,140.86,140.74,140.77,7282.0,128.6615,128.7529,128.6432,128.6706,7282.0
2017-06-15 12:30:00,140.81,140.82,140.66,140.75,5700.0,128.7072,128.7163,128.57,128.6523,5700.0
2017-06-15 12:40:00,140.77,140.92,140.69,140.9,5498.0,128.6706,128.8077,128.5975,128.7894,5498.0
2017-06-15 12:50:00,140.9,141.0,140.89,140.98,9393.0,128.7894,128.8808,128.7803,128.8625,9393.0
2017-06-15 13:00:00,140.94,141.01,140.91,140.96,4803.0,128.826,128.89,128.7986,128.8443,4803.0
2017-06-15 13:10:00,140.99,141.02,140.9,140.91,4616.0,128.8717,128.8991,128.7894,128.7986,4616.0
2017-06-15 13:20:00,140.94,140.98,140.91,140.92,5326.0,128.826,128.8625,128.7986,128.8077,5326.0
2017-06-15 13:30:00,140.89,140.97,140.88,140.94,4900.0,128.7803,128.8534,128.7711,128.826,4900.0
2017-06-15 13:40:00,140.96,140.98,140.79,140.83,5100.0,128.8443,128.8625,128.6889,128.7254,5100.0
2017-06-15 13:50:00,140.82,140.84,140.74,140.83,5301.0,128.7163,128.7346,128.6432,128.7254,5301.0
2017-06-15 14:00:00,140.82,140.86,140.76,140.83,5638.0,128.7163,128.7529,128.6615,128.7254,5638.0
2017-06-15 14:10:00,140.84,140.9,140.79,140.9,8795.0,128.7346,128.7894,128.6889,128.7894,8795.0
2017-06-15 14:20:00,140.9,141.04,140.87,140.87,21736.0,128.7894,128.9174,128.762,128.762,21736.0
2017-06-15 14:30:00,140.87,141.02,140.87,140.96,11564.0,128.762,128.8991,128.762,128.8443,11564.0
2017-06-15 14:40:00,140.97,141.09,140.92,141.08,13612.0,128.8534,128.9631,128.8077,128.954,13612.0
2017-06-15 14:50:00,141.05,141.06,140.95,141.01,10837.0,128.9265,128.9357,128.8351,128.89,10837.0
2017-06-15 15:00:00,141.02,141.29,140.96,141.23,19829.0,128.8991,129.1459,128.8443,129.0911,19829.0
2017-06-15 15:10:00,141.24,141.29,141.19,141.23,13285.0,129.1002,129.1459,129.0545,129.0911,13285.0
2017-06-15 15:20:00,141.24,141.35,141.21,141.24,17622.0,129.1002,129.2007,129.0728,129.1002,17622.0
2017-06-15 15:30:00,141.22,141.27,140.96,140.96,21923.0,129.0819,129.1276,128.8443,128.8443,21923.0
2017-06-15 15:40:00,140.98,141.03,140.88,141.01,52684.0,128.8625,128.9082,128.7711,128.89,52684.0
2017-06-15 15:50:00,141.01,141.25,140.97,141.24,77267.0,128.89,129.1093,128.8534,129.1002,77267.0
2017-06-16 09:30:00,141.5,142.0,141.5,141.84,198084.0,129.3379,129.7949,129.3379,129.6486,198084.0
2017-06-16 09:40:00,141.84,142.2,141.59,141.94,11986.0,129.6486,129.9777,129.4201,129.74,11986.0
2017-06-16 09:50:00,142.0,142.36,141.89,142.31,10841.0,129.7949,130.1239,129.6943,130.0782,10841.0
2017-06-16 10:00:00,142.26,142.26,141.89,142.05,8007.0,130.0325,130.0325,129.6943,129.8406,8007.0
2017-06-16 10:10:00,142.07,142.08,141.55,141.57,9630.0,129.8589,129.868,129.3836,129.4018,9630.0
2017-06-16 10:20:00,141.56,141.62,141.3,141.58,28120.0,129.3927,129.4475,129.155,129.411,28120.0
2017-06-16 10:30:00,141.53,141.55,141.19,141.19,9722.0,129.3653,129.3836,129.0545,129.0545,9722.0
2017-06-16 10:40:00,141.17,141.34,141.12,141.21,15205.0,129.0362,129.1916,128.9905,129.0728,15205.0
2017-06-16 10:50:00,141.18,141.19,141.02,141.13,20763.0,129.0454,129.0545,128.8991,128.9997,20763.0
2017-06-16 11:00:00,141.15,141.15,140.85,140.85,17146.0,129.0179,129.0179,128.7437,128.7437,17146.0
2017-06-16 11:10:00,140.84,141.02,140.83,141.02,11589.0,128.7346,128.8991,128.7254,128.8991,11589.0
2017-06-16 11:20:00,140.97,141.15,140.9,141.15,9995.0,128.8534,129.0179,128.7894,129.0179,9995.0
2017-06-16 11:30:00,141.11,141.39,141.11,141.24,8289.0,128.9814,129.2373,128.9814,129.1002,8289.0
2017-06-16 11:40:00,141.29,141.43,141.26,141.27,3662.0,129.1459,129.2739,129.1185,129.1276,3662.0
2017-06-16 11:50:00,141.25,141.39,141.21,141.39,4490.0,129.1093,129.2373,129.0728,129.2373,4490.0
2017-06-16 12:00:00,141.4,141.63,141.39,141.55,6506.0,129.2464,129.4567,129.2373,129.3836,6506.0
2017-06-16 12:10:00,141.53,141.7,141.52,141.68,13108.0,129.3653,129.5207,129.3561,129.5024,13108.0
2017-06-16 12:20:00,141.69,141.84,141.66,141.84,17189.0,129.5115,129.6486,129.4841,129.6486,17189.0
2017-06-16 12:30:00,141.84,141.94,141.8,141.81,13185.0,129.6486,129.74,129.6121,129.6212,13185.0
2017-06-16 12:40:00,141.81,141.85,141.76,141.8,4743.0,129.6212,129.6578,129.5755,129.6121,4743.0
2017-06-16 12:50:00,141.84,141.95,141.84,141.91,11433.0,129.6486,129.7492,129.6486,129.7126,11433.0
2017-06-16 13:00:00,141.93,141.98,141.91,141.93,4751.0,129.7309,129.7766,129.7126,129.7309,4751.0
2017-06-16 13:10:00,141.9,141.9,141.67,141.82,8059.0,129.7035,129.7035,129.4932,129.6303,8059.0
2017-06-16 13:20:00,141.83,142.1,141.83,142.06,9027.0,129.6395,129.8863,129.6395,129.8497,9027.0
2017-06-16 13:30:00,142.08,142.14,141.92,142.14,10892.0,129.868,129.9228,129.7218,129.9228,10892.0
2017-06-16 13:40:00,142.15,142.2,142.08,142.12,7905.0,129.932,129.9777,129.868,129.9046,7905.0
2017-06-16 13:50:00,142.1,142.24,142.08,142.19,14100.0,129.8863,130.0142,129.868,129.9685,14100.0
2017-06-16 14:00:00,142.19,142.25,142.14,142.17,6846.0,129.9685,130.0234,129.9228,129.9503,6846.0
2017-06-16 14:10:00,142.19,142.22,142.14,142.18,8765.0,129.9685,129.996,129.9228,129.9594,8765.0
2017-06-16 14:20:00,142.17,142.21,142.14,142.19,12971.0,129.9503,129.9868,129.9228,129.9685,12971.0
2017-06-16 14:30:00,142.16,142.23,142.07,142.09,15231.0,129.9411,130.0051,129.8589,129.8771,15231.0
2017-06-16 14:40:00,142.09,142.15,142.04,142.15,19480.0,129.8771,129.932,129.8314,129.932,19480.0
2017-06-16 14:50:00,142.15,142.25,142.12,142.16,12972.0,129.932,130.0234,129.9046,129.9411,12972.0
2017-06-16 15:00:00,142.14,142.22,142.08,142.16,20961.0,129.9228,129.996,129.868,129.9411,20961.0
2017-06-16 15:10:00,142.15,142.17,141.98,142.17,33027.0,129.932,129.9503,129.7766,129.9503,33027.0
2017-06-16 15:20:00,142.18,142.19,142.06,142.16,28852.0,129.9594,129.9685,129.8497,129.9411,28852.0
2017-06-16 15:30:00,142.16,142.2,142.06,142.16,46010.0,129.9411,129.9777,129.8497,129.9411,46010.0
2017-06-16 15:40:00,142.16,142.18,142.07,142.12,52235.0,129.9411,129.9594,129.8589,129.9046,52235.0
2017-06-16 15:50:00,142.11,142.32,142.08,142.29,114485.0,129.8954,130.0874,129.868,130.0599,114485.0
2017-06-19 09:30:00,142.65,142.95,142.02,142.59,30331.0,130.389,130.6632,129.8132,130.3342,30331.0
2017-06-19 09:40:00,142.63,142.85,142.56,142.57,15671.0,130.3707,130.5718,130.3067,130.3159,15671.0
2017-06-19 09:50:00,142.65,142.66,142.36,142.64,7653.0,130.389,130.3981,130.1239,130.3799,7653.0
2017-06-19 10:00:00,142.65,143.17,142.62,142.98,24006.0,130.389,130.8643,130.3616,130.6906,24006.0
2017-06-19 10:10:00,142.95,143.05,142.75,142.85,14573.0,130.6632,130.7546,130.4804,130.5718,14573.0
2017-06-19 10:20:00,142.82,142.89,142.65,142.77,14924.0,130.5444,130.6084,130.389,130.4987,14924.0
2017-06-19 10:30:00,142.75,142.92,142.66,142.66,22152.0,130.4804,130.6358,130.3981,130.3981,22152.0
2017-06-19 10:40:00,142.66,142.78,142.63,142.65,5082.0,130.3981,130.5078,130.3707,130.389,5082.0
2017-06-19 10:50:00,142.67,142.67,141.98,142.14,24943.0,130.4073,130.4073,129.7766,129.9228,24943.0
2017-06-19 11:00:00,142.15,142.2,142.0,142.09,14873.0,129.932,129.9777,129.7949,129.8771,14873.0
2017-06-19 11:10:00,142.12,142.22,142.02,142.13,14120.0,129.9046,129.996,129.8132,129.9137,14120.0
2017-06-19 11:20:00,142.16,142.21,141.69,141.96,19844.0,129.9411,129.9868,129.5115,129.7583,19844.0
2017-06-19 11:30:00,141.99,142.02,141.88,141.94,14757.0,129.7857,129.8132,129.6852,129.74,14757.0
2017-06-19 11:40:00,141.95,141.95,141.64,141.77,23812.0,129.7492,129.7492,129.4658,129.5846,23812.0
2017-06-19 11:50:00,141.77,141.83,141.62,141.74,13027.0,129.5846,129.6395,129.4475,129.5572,13027.0
2017-06-19 12:00:00,141.75,141.78,141.58,141.69,21408.0,129.5664,129.5938,129.411,129.5115,21408.0
2017-06-19 12:10:00,141.7,141.7,141.58,141.7,38890.0,129.5207,129.5207,129.411,129.5207,38890.0
2017-06-19 12:20:00,141.7,141.9,141.68,141.76,10559.0,129.5207,129.7035,129.5024,129.5755,10559.0
2017-06-19 12:30:00,141.77,141.77,141.47,141.5,17388.0,129.5846,129.5846,129.3104,129.3379,17388.0
2017-06-19 12:40:00,141.55,141.75,141.44,141.67,19220.0,129.3836,129.5664,129.283,129.4932,19220.0
2017-06-19 12:50:00,141.67,141.71,141.48,141.64,16657.0,129.4932,129.5298,129.3196,129.4658,16657.0
2017-06-19 13:00:00,141.64,141.72,141.51,141.56,12151.0,129.4658,129.5389,129.347,129.3927,12151.0
2017-06-19 13:10:00,141.56,141.64,141.51,141.58,12672.0,129.3927,129.4658,129.347,129.411,12672.0
2017-06-19 13:20:00,141.61,141.62,141.45,141.47,10182.0,129.4384,129.4475,129.2921,129.3104,10182.0
2017-06-19 13:30:00,141.49,141.53,141.24,141.29,50269.0,129.3287,129.3653,129.1002,129.1459,50269.0
2017-06-19 13:40:00,141.29,141.38,141.19,141.38,21926.0,129.1459,129.2282,129.0545,129.2282,21926.0
2017-06-19 13:50:00,141.32,141.45,141.26,141.43,11468.0,129.1733,129.2921,129.1185,129.2739,11468.0
2017-06-19 14:00:00,141.43,141.53,141.41,141.44,25112.0,129.2739,129.3653,129.2556,129.283,25112.0
2017-06-19 14:10:00,141.47,141.65,141.39,141.61,16977.0,129.3104,129.475,129.2373,129.4384,16977.0
2017-06-19 14:20:00,141.61,141.68,141.3,141.3,31028.0,129.4384,129.5024,129.155,129.155,31028.0
2017-06-19 14:30:00,141.3,141.37,141.12,141.25,19545.0,129.155,129.219,128.9905,129.1093,19545.0
2017-06-19 14:40:00,141.23,141.26,141.03,141.09,24341.0,129.0911,129.1185,128.9082,128.9631,24341.0
2017-06-19 14:50:00,141.06,141.11,140.89,140.95,15832.0,128.9357,128.9814,128.7803,128.8351,15832.0
2017-06-19 15:00:00,140.95,141.21,140.87,141.16,30090.0,128.8351,129.0728,128.762,129.0271,30090.0
2017-06-19 15:10:00,141.16,141.34,141.16,141.27,25929.0,129.0271,129.1916,129.0271,129.1276,25929.0
2017-06-19 15:20:00,141.27,141.28,141.18,141.2,30153.0,129.1276,129.1368,129.0454,129.0636,30153.0
2017-06-19 15:30:00,141.21,141.29,141.13,141.25,41721.0,129.0728,129.1459,128.9997,129.1093,41721.0
2017-06-19 15:40:00,141.24,141.38,141.18,141.35,56559.0,129.1002,129.2282,129.0454,129.2007,56559.0
2017-06-19 15:50:00,141.36,141.36,141.21,141.31,132264.0,129.2099,129.2099,129.0728,129.1642,132264.0
2017-06-20 09:30:00,141.44,142.14,141.44,142.03,33835.0,129.283,129.9228,129.283,129.8223,33835.0
2017-06-20 09:40:00,142.1,142.12,141.8,141.95,23523.0,129.8863,129.9046,129.6121,129.7492,23523.0
2017-06-20 09:50:00,141.99,142.2,141.94,142.2,9081.0,129.7857,129.9777,129.74,129.9777,9081.0
2017-06-20 10:00:00,142.2,142.2,141.79,141.91,15500.0,129.9777,129.9777,129.6029,129.7126,15500.0
2017-06-20 10:10:00,141.94,142.06,141.88,141.98,13498.0,129.74,129.8497,129.6852,129.7766,13498.0
2017-06-20 10:20:00,141.98,142.03,141.74,141.74,16123.0,129.7766,129.8223,129.5572,129.5572,16123.0
2017-06-20 10:30:00,141.8,141.92,141.73,141.92,12250.0,129.6121,129.7218,129.5481,129.7218,12250.0
2017-06-20 10:40:00,141.95,142.31,141.93,142.25,22327.0,129.7492,130.0782,129.7309,130.0234,22327.0
2017-06-20 10:50:00,142.22,142.32,142.08,142.28,22599.0,129.996,130.0874,129.868,130.0508,22599.0
2017-06-20 11:00:00,142.24,142.24,142.01,142.03,5901.0,130.0142,130.0142,129.804,129.8223,5901.0
2017-06-20 11:10:00,142.01,142.06,141.87,142.06,14443.0,129.804,129.8497,129.676,129.8497,14443.0
2017-06-20 11:20:00,142.05,142.08,141.71,141.91,13861.0,129.8406,129.868,129.5298,129.7126,13861.0
2017-06-20 11:30:00,141.95,141.96,141.74,141.75,13622.0,129.7492,129.7583,129.5572,129.5664,13622.0
2017-06-20 11:40:00,141.73,141.88,141.69,141.82,7697.0,129.5481,129.6852,129.5115,129.6303,7697.0
2017-06-20 11:50:00,141.8,141.89,141.7,141.73,10036.0,129.6121,129.6943,129.5207,129.5481,10036.0
2017-06-20 12:00:00,141.73,141.83,141.72,141.78,6022.0,129.5481,129.6395,129.5389,129.5938,6022.0
2017-06-20 12:10:00,141.77,141.91,141.74,141.81,9129.0,129.5846,129.7126,129.5572,129.6212,9129.0
2017-06-20 12:20:00,141.83,141.87,141.58,141.63,10980.0,129.6395,129.676,129.411,129.4567,10980.0
2017-06-20 12:30:00,141.63,141.77,141.62,141.65,6331.0,129.4567,129.5846,129.4475,129.475,6331.0
2017-06-20 12:40:00,141.65,141.79,141.65,141.65,6797.0,129.475,129.6029,129.475,129.475,6797.0
2017-06-20 12:50:00,141.7,142.05,141.64,142.0,14546.0,129.5207,129.8406,129.4658,129.7949,14546.0
2017-06-20 13:00:00,141.97,142.01,141.83,141.93,11843.0,129.7675,129.804,129.6395,129.7309,11843.0
2017-06-20 13:10:00,141.89,141.94,141.85,141.92,6621.0,129.6943,129.74,129.6578,129.7218,6621.0
2017-06-20 13:20:00,141.92,142.0,141.85,141.85,8132.0,129.7218,129.7949,129.6578,129.6578,8132.0
2017-06-20 13:30:00,141.83,141.84,141.62,141.64,18872.0,129.6395,129.6486,129.4475,129.4658,18872.0
2017-06-20 13:40:00,141.66,141.67,141.54,141.57,13238.0,129.4841,129.4932,129.3744,129.4018,13238.0
2017-06-20 13:50:00,141.55,141.61,141.43,141.55,12562.0,129.3836,129.4384,129.2739,129.3836,12562.0
2017-06-20 14:00:00,141.57,141.57,141.43,141.43,8159.0,129.4018,129.4018,129.2739,129.2739,8159.0
2017-06-20 14:10:00,141.44,141.5,141.25,141.25,11169.0,129.283,129.3379,129.1093,129.1093,11169.0
2017-06-20 14:20:00,141.23,141.32,141.18,141.18,7819.0,129.0911,129.1733,129.0454,129.0454,7819.0
2017-06-20 14:30:00,141.18,141.26,141.14,141.22,17944.0,129.0454,129.1185,129.0088,129.0819,17944.0
2017-06-20 14:40:00,141.25,141.32,141.18,141.3,67517.0,129.1093,129.1733,129.0454,129.155,67517.0
2017-06-20 14:50:00,141.29,141.36,141.23,141.29,15353.0,129.1459,129.2099,129.0911,129.1459,15353.0
2017-06-20 15:00:00,141.32,141.5,141.29,141.34,22326.0,129.1733,129.3379,129.1459,129.1916,22326.0
2017-06-20 15:10:00,141.37,141.43,141.31,141.38,41605.0,129.219,129.2739,129.1642,129.2282,41605.0
2017-06-20 15:20:00,141.41,141.43,141.31,141.39,22404.0,129.2556,129.2739,129.1642,129.2373,22404.0
2017-06-20 15:30:00,141.38,141.38,140.98,140.98,42024.0,129.2282,129.2282,128.8625,128.8625,42024.0
2017-06-20 15:40:00,140.97,141.02,140.82,140.86,60592.0,128.8534,128.8991,128.7163,128.7529,60592.0
2017-06-20 15:50:00,140.87,141.04,140.86,140.98,89438.0,128.762,128.9174,128.7529,128.8625,89438.0
2017-06-21 09:30:00,141.45,141.98,141.45,141.91,18624.0,129.2921,129.7766,129.2921,129.7126,18624.0
2017-06-21 09:40:00,141.84,141.84,141.16,141.19,5822.0,129.6486,129.6486,129.0271,129.0545,5822.0
2017-06-21 09:50:00,141.23,141.3,140.98,141.01,23152.0,129.0911,129.155,128.8625,128.89,23152.0
2017-06-21 10:00:00,141.0,141.61,140.99,141.58,117959.0,128.8808,129.4384,128.8717,129.411,117959.0
2017-06-21 10:10:00,141.59,141.65,141.1,141.16,17462.0,129.4201,129.475,128.9722,129.0271,17462.0
2017-06-21 10:20:00,141.12,141.22,140.92,140.96,17351.0,128.9905,129.0819,128.8077,128.8443,17351.0
2017-06-21 10:30:00,140.9,141.16,140.77,141.07,18853.0,128.7894,129.0271,128.6706,128.9448,18853.0
2017-06-21 10:40:00,141.09,141.3,140.94,140.99,20947.0,128.9631,129.155,128.826,128.8717,20947.0
2017-06-21 10:50:00,141.02,141.14,140.95,141.11,13160.0,128.8991,129.0088,128.8351,128.9814,13160.0
2017-06-21 11:00:00,141.11,141.16,140.85,140.88,49684.0,128.9814,129.0271,128.7437,128.7711,49684.0
2017-06-21 11:10:00,140.88,140.88,140.63,140.84,36731.0,128.7711,128.7711,128.5426,128.7346,36731.0
2017-06-21 11:20:00,140.83,140.9,140.65,140.78,27189.0,128.7254,128.7894,128.5609,128.6797,27189.0
2017-06-21 11:30:00,140.75,140.97,140.65,140.89,21259.0,128.6523,128.8534,128.5609,128.7803,21259.0
2017-06-21 11:40:00,140.87,141.06,140.86,140.98,17715.0,128.762,128.9357,128.7529,128.8625,17715.0
2017-06-21 11:50:00,141.0,141.0,140.74,140.88,25597.0,128.8808,128.8808,128.6432,128.7711,25597.0
2017-06-21 12:00:00,140.87,141.24,140.86,141.22,19330.0,128.762,129.1002,128.7529,129.0819,19330.0
2017-06-21 12:10:00,141.21,141.21,141.01,141.12,12975.0,129.0728,129.0728,128.89,128.9905,12975.0
2017-06-21 12:20:00,141.12,141.22,141.07,141.18,8938.0,128.9905,129.0819,128.9448,129.0454,8938.0
2017-06-21 12:30:00,141.15,141.28,141.06,141.09,13063.0,129.0179,129.1368,128.9357,128.9631,13063.0
2017-06-21 12:40:00,141.12,141.18,141.04,141.04,11824.0,128.9905,129.0454,128.9174,128.9174,11824.0
2017-06-21 12:50:00,141.03,141.07,140.83,140.87,9487.0,128.9082,128.9448,128.7254,128.762,9487.0
2017-06-21 13:00:00,140.84,141.05,140.78,141.04,13889.0,128.7346,128.9265,128.6797,128.9174,13889.0
2017-06-21 13:10:00,141.04,141.05,140.8,140.84,15168.0,128.9174,128.9265,128.698,128.7346,15168.0
2017-06-21 13:20:00,140.84,140.92,140.77,140.79,8012.0,128.7346,128.8077,128.6706,128.6889,8012.0
2017-06-21 13:30:00,140.77,140.9,140.77,140.81,9776.0,128.6706,128.7894,128.6706,128.7072,9776.0
2017-06-21 13:40:00,140.79,140.82,140.66,140.82,22360.0,128.6889,128.7163,128.57,128.7163,22360.0
2017-06-21 13:50:00,140.81,140.88,140.74,140.82,13095.0,128.7072,128.7711,128.6432,128.7163,13095.0
2017-06-21 14:00:00,140.82,140.84,140.68,140.76,11670.0,128.7163,128.7346,128.5883,128.6615,11670.0
2017-06-21 14:10:00,140.71,140.84,140.69,140.7,21498.0,128.6158,128.7346,128.5975,128.6066,21498.0
2017-06-21 14:20:00,140.74,140.8,140.6,140.61,11899.0,128.6432,128.698,128.5152,128.5243,11899.0
2017-06-21 14:30:00,140.61,140.73,140.53,140.72,20753.0,128.5243,128.634,128.4512,128.6249,20753.0
2017-06-21 14:40:00,140.69,140.72,140.64,140.69,13544.0,128.5975,128.6249,128.5518,128.5975,13544.0
2017-06-21 14:50:00,140.7,140.78,140.65,140.65,15081.0,128.6066,128.6797,128.5609,128.5609,15081.0
2017-06-21 15:00:00,140.64,140.66,140.46,140.57,31345.0,128.5518,128.57,128.3872,128.4878,31345.0
2017-06-21 15:10:00,140.56,140.66,140.53,140.6,24853.0,128.4786,128.57,128.4512,128.5152,24853.0
2017-06-21 15:20:00,140.6,140.67,140.58,140.6,29510.0,128.5152,128.5792,128.4969,128.5152,29510.0
2017-06-21 15:30:00,140.6,140.6,140.41,140.45,64093.0,128.5152,128.5152,128.3415,128.3781,64093.0
2017-06-21 15:40:00,140.44,140.7,140.43,140.62,93767.0,128.369,128.6066,128.3598,128.5335,93767.0
2017-06-21 15:50:00,140.63,140.82,140.58,140.76,99948.0,128.5426,128.7163,128.4969,128.6615,99948.0
2017-06-22 09:30:00,140.45,141.01,140.34,140.75,43761.0,128.3781,128.89,128.2776,128.6523,43761.0
2017-06-22 09:40:00,140.64,140.92,140.62,140.76,7020.0,128.5518,128.8077,128.5335,128.6615,7020.0
2017-06-22 09:50:00,140.72,140.85,140.67,140.74,45613.0,128.6249,128.7437,128.5792,128.6432,45613.0
2017-06-22 10:00:00,140.75,140.78,140.6,140.71,20903.0,128.6523,128.6797,128.5152,128.6158,20903.0
2017-06-22 10:10:00,140.69,140.75,140.59,140.59,22094.0,128.5975,128.6523,128.5061,128.5061,22094.0
2017-06-22 10:20:00,140.63,140.63,140.37,140.43,17400.0,128.5426,128.5426,128.305,128.3598,17400.0
2017-06-22 10:30:00,140.43,140.69,140.41,140.62,13085.0,128.3598,128.5975,128.3415,128.5335,13085.0
2017-06-22 10:40:00,140.64,140.69,140.47,140.54,25435.0,128.5518,128.5975,128.3964,128.4604,25435.0
2017-06-22 10:50:00,140.54,140.78,140.52,140.78,8052.0,128.4604,128.6797,128.4421,128.6797,8052.0
2017-06-22 11:00:00,140.83,141.12,140.74,141.07,9606.0,128.7254,128.9905,128.6432,128.9448,9606.0
2017-06-22 11:10:00,141.06,141.18,140.94,141.09,9429.0,128.9357,129.0454,128.826,128.9631,9429.0
2017-06-22 11:20:00,141.09,141.09,140.93,141.03,49779.0,128.9631,128.9631,128.8168,128.9082,49779.0
2017-06-22 11:30:00,141.04,141.08,140.97,140.99,15932.0,128.9174,128.954,128.8534,128.8717,15932.0
2017-06-22 11:40:00,140.98,141.06,140.85,141.06,21828.0,128.8625,128.9357,128.7437,128.9357,21828.0
2017-06-22 11:50:00,141.07,141.13,140.96,141.0,13256.0,128.9448,128.9997,128.8443,128.8808,13256.0
2017-06-22 12:00:00,141.03,141.07,140.92,141.0,23150.0,128.9082,128.9448,128.8077,128.8808,23150.0
2017-06-22 12:10:00,141.01,141.01,140.89,140.89,27138.0,128.89,128.89,128.7803,128.7803,27138.0
2017-06-22 12:20:00,140.97,141.12,140.96,141.05,34541.0,128.8534,128.9905,128.8443,128.9265,34541.0
2017-06-22 12:30:00,141.08,141.2,141.0,141.02,5562.0,128.954,129.0636,128.8808,128.8991,5562.0
2017-06-22 12:40:00,141.07,141.1,140.98,141.1,13747.0,128.9448,128.9722,128.8625,128.9722,13747.0
2017-06-22 12:50:00,141.11,141.19,141.04,141.09,9194.0,128.9814,129.0545,128.9174,128.9631,9194.0
2017-06-22 13:00:00,141.14,141.32,141.12,141.32,6500.0,129.0088,129.1733,128.9905,129.1733,6500.0
2017-06-22 13:10:00,141.31,141.4,141.26,141.28,4305.0,129.1642,129.2464,129.1185,129.1368,4305.0
2017-06-22 13:20:00,141.3,141.31,141.17,141.25,8077.0,129.155,129.1642,129.0362,129.1093,8077.0
2017-06-22 13:30:00,141.24,141.27,141.15,141.15,3004.0,129.1002,129.1276,129.0179,129.0179,3004.0
2017-06-22 13:40:00,141.13,141.17,141.09,141.17,17514.0,128.9997,129.0362,128.9631,129.0362,17514.0
2017-06-22 13:50:00,141.14,141.19,141.09,141.16,6810.0,129.0088,129.0545,128.9631,129.0271,6810.0
2017-06-22 14:00:00,141.18,141.31,141.11,141.22,7430.0,129.0454,129.1642,128.9814,129.0819,7430.0
2017-06-22 14:10:00,141.18,141.28,141.18,141.28,5223.0,129.0454,129.1368,129.0454,129.1368,5223.0
2017-06-22 14:20:00,141.26,141.26,141.09,141.09,10289.0,129.1185,129.1185,128.9631,128.9631,10289.0
2017-06-22 14:30:00,141.1,141.22,141.1,141.16,6912.0,128.9722,129.0819,128.9722,129.0271,6912.0
2017-06-22 14:40:00,141.2,141.24,141.13,141.24,11170.0,129.0636,129.1002,128.9997,129.1002,11170.0
2017-06-22 14:50:00,141.22,141.26,141.07,141.15,7034.0,129.0819,129.1185,128.9448,129.0179,7034.0
2017-06-22 15:00:00,141.13,141.19,141.02,141.15,11122.0,128.9997,129.0545,128.8991,129.0179,11122.0
2017-06-22 15:10:00,141.16,141.16,141.08,141.15,8651.0,129.0271,129.0271,128.954,129.0179,8651.0
2017-06-22 15:20:00,141.14,141.22,141.09,141.13,12390.0,129.0088,129.0819,128.9631,128.9997,12390.0
2017-06-22 15:30:00,141.11,141.21,141.07,141.17,28018.0,128.9814,129.0728,128.9448,129.0362,28018.0
2017-06-22 15:40:00,141.17,141.26,141.12,141.21,61083.0,129.0362,129.1185,128.9905,129.0728,61083.0
2017-06-22 15:50:00,141.21,141.26,141.12,141.21,115678.0,129.0728,129.1185,128.9905,129.0728,115678.0
2017-06-23 09:30:00,141.19,141.65,141.13,141.22,33877.0,129.0545,129.475,128.9997,129.0819,33877.0
2017-06-23 09:40:00,141.1,141.52,141.09,141.49,26832.0,128.9722,129.3561,128.9631,129.3287,26832.0
2017-06-23 09:50:00,141.43,141.99,141.24,141.24,65354.0,129.2739,129.7857,129.1002,129.1002,65354.0
2017-06-23 10:00:00,141.24,141.34,140.68,140.73,20524.0,129.1002,129.1916,128.5883,128.634,20524.0
2017-06-23 10:10:00,140.74,141.25,140.68,141.04,20927.0,128.6432,129.1093,128.5883,128.9174,20927.0
2017-06-23 10:20:00,141.0,141.09,140.97,141.04,7121.0,128.8808,128.9631,128.8534,128.9174,7121.0
2017-06-23 10:30:00,141.04,141.35,140.99,141.31,10876.0,128.9174,129.2007,128.8717,129.1642,10876.0
2017-06-23 10:40:00,141.24,141.41,141.19,141.39,5442.0,129.1002,129.2556,129.0545,129.2373,5442.0
2017-06-23 10:50:00,141.41,141.41,141.21,141.21,3652.0,129.2556,129.2556,129.0728,129.0728,3652.0
2017-06-23 11:00:00,141.16,141.22,141.07,141.15,8698.0,129.0271,129.0819,128.9448,129.0179,8698.0
2017-06-23 11:10:00,141.15,141.17,140.97,141.05,5859.0,129.0179,129.0362,128.8534,128.9265,5859.0
2017-06-23 11:20:00,141.1,141.19,141.02,141.15,3354.0,128.9722,129.0545,128.8991,129.0179,3354.0
2017-06-23 11:30:00,141.1,141.29,141.1,141.2,22237.0,128.9722,129.1459,128.9722,129.0636,22237.0
2017-06-23 11:40:00,141.21,141.31,141.18,141.3,2946.0,129.0728,129.1642,129.0454,129.155,2946.0
2017-06-23 11:50:00,141.33,141.4,141.27,141.31,3414.0,129.1825,129.2464,129.1276,129.1642,3414.0
2017-06-23 12:00:00,141.29,141.38,141.19,141.2,7280.0,129.1459,129.2282,129.0545,129.0636,7280.0
2017-06-23 12:10:00,141.21,141.3,141.21,141.24,9275.0,129.0728,129.155,129.0728,129.1002,9275.0
2017-06-23 12:20:00,141.26,141.3,141.15,141.27,21873.0,129.1185,129.155,129.0179,129.1276,21873.0
2017-06-23 12:30:00,141.3,141.4,141.25,141.34,6607.0,129.155,129.2464,129.1093,129.1916,6607.0
2017-06-23 12:40:00,141.31,141.42,141.22,141.31,7640.0,129.1642,129.2647,129.0819,129.1642,7640.0
2017-06-23 12:50:00,141.35,141.36,141.2,141.25,3168.0,129.2007,129.2099,129.0636,129.1093,3168.0
2017-06-23 13:00:00,141.23,141.29,141.23,141.28,3800.0,129.0911,129.1459,129.0911,129.1368,3800.0
2017-06-23 13:10:00,141.32,141.34,141.24,141.28,2929.0,129.1733,129.1916,129.1002,129.1368,2929.0
2017-06-23 13:20:00,141.32,141.32,141.25,141.28,6549.0,129.1733,129.1733,129.1093,129.1368,6549.0
2017-06-23 13:30:00,141.28,141.36,141.25,141.35,5468.0,129.1368,129.2099,129.1093,129.2007,5468.0
2017-06-23 13:40:00,141.35,141.38,141.21,141.26,15884.0,129.2007,129.2282,129.0728,129.1185,15884.0
2017-06-23 13:50:00,141.26,141.3,141.2,141.25,10717.0,129.1185,129.155,129.0636,129.1093,10717.0
2017-06-23 14:00:00,141.25,141.28,141.22,141.24,7976.0,129.1093,129.1368,129.0819,129.1002,7976.0
2017-06-23 14:10:00,141.23,141.33,141.23,141.24,6862.0,129.0911,129.1825,129.0911,129.1002,6862.0
2017-06-23 14:20:00,141.22,141.26,141.21,141.26,7748.0,129.0819,129.1185,129.0728,129.1185,7748.0
2017-06-23 14:30:00,141.25,141.28,141.2,141.26,6989.0,129.1093,129.1368,129.0636,129.1185,6989.0
2017-06-23 14:40:00,141.22,141.28,141.19,141.25,17992.0,129.0819,129.1368,129.0545,129.1093,17992.0
2017-06-23 14:50:00,141.25,141.27,141.14,141.18,18376.0,129.1093,129.1276,129.0088,129.0454,18376.0
2017-06-23 15:00:00,141.13,141.13,140.88,140.96,15451.0,128.9997,128.9997,128.7711,128.8443,15451.0
2017-06-23 15:10:00,140.96,141.01,140.78,141.01,67592.0,128.8443,128.89,128.6797,128.89,67592.0
2017-06-23 15:20:00,141.02,141.02,140.76,140.91,52546.0,128.8991,128.8991,128.6615,128.7986,52546.0
2017-06-23 15:30:00,140.88,141.06,140.87,140.97,21463.0,128.7711,128.9357,128.762,128.8534,21463.0
2017-06-23 15:40:00,141.0,141.21,141.0,141.08,45188.0,128.8808,129.0728,128.8808,128.954,45188.0
2017-06-23 15:50:00,141.07,141.22,141.03,141.12,85606.0,128.9448,129.0819,128.9082,128.9905,85606.0
2017-06-26 09:30:00,141.17,141.72,141.08,141.18,15315.0,129.0362,129.5389,128.954,129.0454,15315.0
2017-06-26 09:40:00,141.02,141.07,140.84,140.86,4374.0,128.8991,128.9448,128.7346,128.7529,4374.0
2017-06-26 09:50:00,140.84,140.99,140.66,140.67,8006.0,128.7346,128.8717,128.57,128.5792,8006.0
2017-06-26 10:00:00,140.68,140.78,140.58,140.64,5132.0,128.5883,128.6797,128.4969,128.5518,5132.0
2017-06-26 10:10:00,140.64,140.98,140.6,140.81,8048.0,128.5518,128.8625,128.5152,128.7072,8048.0
2017-06-26 10:20:00,140.82,140.97,140.7,140.86,9238.0,128.7163,128.8534,128.6066,128.7529,9238.0
2017-06-26 10:30:00,140.83,140.92,140.61,140.61,6045.0,128.7254,128.8077,128.5243,128.5243,6045.0
2017-06-26 10:40:00,140.56,140.62,140.41,140.45,7603.0,128.4786,128.5335,128.3415,128.3781,7603.0
2017-06-26 10:50:00,140.44,140.5,140.34,140.44,8300.0,128.369,128.4238,128.2776,128.369,8300.0
2017-06-26 11:00:00,140.48,140.53,140.12,140.29,14569.0,128.4055,128.4512,128.0765,128.2319,14569.0
2017-06-26 11:10:00,140.28,140.51,140.19,140.41,10325.0,128.2227,128.4329,128.1404,128.3415,10325.0
2017-06-26 11:20:00,140.35,140.51,140.34,140.43,15999.0,128.2867,128.4329,128.2776,128.3598,15999.0
2017-06-26 11:30:00,140.38,140.38,140.19,140.29,18400.0,128.3141,128.3141,128.1404,128.2319,18400.0
2017-06-26 11:40:00,140.28,140.33,140.17,140.31,9533.0,128.2227,128.2684,128.1222,128.2501,9533.0
2017-06-26 11:50:00,140.28,140.34,140.13,140.29,7886.0,128.2227,128.2776,128.0856,128.2319,7886.0
2017-06-26 12:00:00,140.28,140.38,140.27,140.31,4749.0,128.2227,128.3141,128.2136,128.2501,4749.0
2017-06-26 12:10:00,140.3,140.34,140.2,140.27,3201.0,128.241,128.2776,128.1496,128.2136,3201.0
2017-06-26 12:20:00,140.28,140.32,140.2,140.22,4128.0,128.2227,128.2593,128.1496,128.1679,4128.0
2017-06-26 12:30:00,140.28,140.34,140.25,140.3,5200.0,128.2227,128.2776,128.1953,128.241,5200.0
2017-06-26 12:40:00,140.29,140.32,140.21,140.21,10350.0,128.2319,128.2593,128.1587,128.1587,10350.0
2017-06-26 12:50:00,140.25,140.31,140.17,140.22,7748.0,128.1953,128.2501,128.1222,128.1679,7748.0
2017-06-26 13:00:00,140.19,140.21,140.14,140.21,3480.0,128.1404,128.1587,128.0947,128.1587,3480.0
2017-06-26 13:10:00,140.19,140.19,140.09,140.12,6266.0,128.1404,128.1404,128.049,128.0765,6266.0
2017-06-26 13:20:00,140.16,140.22,140.11,140.22,7462.0,128.113,128.1679,128.0673,128.1679,7462.0
2017-06-26 13:30:00,140.22,140.35,140.14,140.34,4354.0,128.1679,128.2867,128.0947,128.2776,4354.0
2017-06-26 13:40:00,140.34,140.39,140.3,140.34,6800.0,128.2776,128.3233,128.241,128.2776,6800.0
2017-06-26 13:50:00,140.37,140.44,140.32,140.43,4670.0,128.305,128.369,128.2593,128.3598,4670.0
2017-06-26 14:00:00,140.41,140.47,140.23,140.26,7576.0,128.3415,128.3964,128.177,128.2044,7576.0
2017-06-26 14:10:00,140.23,140.25,140.11,140.23,9163.0,128.177,128.1953,128.0673,128.177,9163.0
2017-06-26 14:20:00,140.25,140.31,140.18,140.28,12300.0,128.1953,128.2501,128.1313,128.2227,12300.0
2017-06-26 14:30:00,140.27,140.46,140.25,140.4,11173.0,128.2136,128.3872,128.1953,128.3324,11173.0
2017-06-26 14:40:00,140.39,140.52,140.34,140.52,9098.0,128.3233,128.4421,128.2776,128.4421,9098.0
2017-06-26 14:50:00,140.52,140.52,140.38,140.4,7267.0,128.4421,128.4421,128.3141,128.3324,7267.0
2017-06-26 15:00:00,140.39,140.4,140.23,140.3,10696.0,128.3233,128.3324,128.177,128.241,10696.0
2017-06-26 15:10:00,140.3,140.33,140.14,140.2,17679.0,128.241,128.2684,128.0947,128.1496,17679.0
2017-06-26 15:20:00,140.18,140.27,140.0,140.17,35915.0,128.1313,128.2136,127.9668,128.1222,35915.0
2017-06-26 15:30:00,140.16,140.24,140.11,140.21,23753.0,128.113,128.1861,128.0673,128.1587,23753.0
2017-06-26 15:40:00,140.22,140.24,139.97,140.0,40685.0,128.1679,128.1861,127.9394,127.9668,40685.0
2017-06-26 15:50:00,140.01,140.03,139.8,139.9,81470.0,127.9759,127.9942,127.784,127.8754,81470.0
2017-06-27 09:30:00,139.91,140.55,139.35,139.56,37186.0,127.8845,128.4695,127.3726,127.5646,37186.0
2017-06-27 09:40:00,139.54,139.8,139.23,139.54,18050.0,127.5463,127.784,127.263,127.5463,18050.0
2017-06-27 09:50:00,139.53,139.67,139.33,139.67,10912.0,127.5372,127.6651,127.3544,127.6651,10912.0
2017-06-27 10:00:00,139.69,139.84,139.53,139.84,8301.0,127.6834,127.8205,127.5372,127.8205,8301.0
2017-06-27 10:10:00,139.83,139.95,139.65,139.83,15065.0,127.8114,127.9211,127.6469,127.8114,15065.0
2017-06-27 10:20:00,139.82,139.9,139.66,139.82,7786.0,127.8022,127.8754,127.656,127.8022,7786.0
2017-06-27 10:30:00,139.84,140.04,139.8,139.96,12938.0,127.8205,128.0033,127.784,127.9302,12938.0
2017-06-27 10:40:00,140.0,140.28,139.94,140.19,16116.0,127.9668,128.2227,127.9119,128.1404,16116.0
2017-06-27 10:50:00,140.17,140.19,140.02,140.07,11535.0,128.1222,128.1404,127.9851,128.0308,11535.0
2017-06-27 11:00:00,140.08,140.35,140.01,140.2,19195.0,128.0399,128.2867,127.9759,128.1496,19195.0
2017-06-27 11:10:00,140.21,140.43,140.19,140.38,21548.0,128.1587,128.3598,128.1404,128.3141,21548.0
2017-06-27 11:20:00,140.4,140.44,140.17,140.27,13354.0,128.3324,128.369,128.1222,128.2136,13354.0
2017-06-27 11:30:00,140.26,140.45,140.21,140.45,4983.0,128.2044,128.3781,128.1587,128.3781,4983.0
2017-06-27 11:40:00,140.45,140.45,140.34,140.38,13559.0,128.3781,128.3781,128.2776,128.3141,13559.0
2017-06-27 11:50:00,140.37,140.39,140.18,140.23,6374.0,128.305,128.3233,128.1313,128.177,6374.0
2017-06-27 12:00:00,140.22,140.27,140.12,140.18,6183.0,128.1679,128.2136,128.0765,128.1313,6183.0
2017-06-27 12:10:00,140.19,140.29,140.07,140.07,7541.0,128.1404,128.2319,128.0308,128.0308,7541.0
2017-06-27 12:20:00,140.07,140.23,140.05,140.1,6368.0,128.0308,128.177,128.0125,128.0582,6368.0
2017-06-27 12:30:00,140.11,140.11,139.89,140.04,20690.0,128.0673,128.0673,127.8662,128.0033,20690.0
2017-06-27 12:40:00,140.03,140.12,140.0,140.1,4555.0,127.9942,128.0765,127.9668,128.0582,4555.0
2017-06-27 12:50:00,140.08,140.08,139.91,140.02,4989.0,128.0399,128.0399,127.8845,127.9851,4989.0
2017-06-27 13:00:00,139.99,139.99,139.8,139.85,7986.0,127.9576,127.9576,127.784,127.8297,7986.0
2017-06-27 13:10:00,139.86,139.92,139.84,139.92,6188.0,127.8388,127.8937,127.8205,127.8937,6188.0
2017-06-27 13:20:00,139.95,140.05,139.93,139.95,4712.0,127.9211,128.0125,127.9028,127.9211,4712.0
2017-06-27 13:30:00,139.92,139.99,139.74,139.77,12072.0,127.8937,127.9576,127.7291,127.7565,12072.0
2017-06-27 13:40:00,139.71,139.83,139.67,139.72,5724.0,127.7017,127.8114,127.6651,127.7108,5724.0
2017-06-27 13:50:00,139.7,139.75,139.6,139.68,8440.0,127.6926,127.7383,127.6012,127.6743,8440.0
2017-06-27 14:00:00,139.72,139.75,139.63,139.67,8040.0,127.7108,127.7383,127.6286,127.6651,8040.0
2017-06-27 14:10:00,139.72,139.89,139.68,139.84,11189.0,127.7108,127.8662,127.6743,127.8205,11189.0
2017-06-27 14:20:00,139.84,139.89,139.75,139.81,15183.0,127.8205,127.8662,127.7383,127.7931,15183.0
2017-06-27 14:30:00,139.84,139.88,139.78,139.78,5357.0,127.8205,127.8571,127.7657,127.7657,5357.0
2017-06-27 14:40:00,139.78,139.89,139.75,139.82,7686.0,127.7657,127.8662,127.7383,127.8022,7686.0
2017-06-27 14:50:00,139.82,139.95,139.81,139.93,11936.0,127.8022,127.9211,127.7931,127.9028,11936.0
2017-06-27 15:00:00,139.93,139.98,139.71,139.75,12048.0,127.9028,127.9485,127.7017,127.7383,12048.0
2017-06-27 15:10:00,139.79,139.82,139.7,139.77,8450.0,127.7748,127.8022,127.6926,127.7565,8450.0
2017-06-27 15:20:00,139.79,139.84,139.73,139.74,13186.0,127.7748,127.8205,127.72,127.7291,13186.0
2017-06-27 15:30:00,139.76,139.8,139.68,139.75,19465.0,127.7474,127.784,127.6743,127.7383,19465.0
2017-06-27 15:40:00,139.73,139.89,139.69,139.85,45995.0,127.72,127.8662,127.6834,127.8297,45995.0
2017-06-27 15:50:00,139.84,139.84,139.59,139.62,61871.0,127.8205,127.8205,127.592,127.6194,61871.0
2017-06-28 09:30:00,139.95,140.19,139.56,139.59,17717.0,128.31,128.53,127.9524,127.9799,17717.0
2017-06-28 09:40:00,139.59,139.89,139.57,139.88,3752.0,127.9799,128.255,127.9616,128.2458,3752.0
2017-06-28 09:50:00,139.83,139.83,139.58,139.68,5319.0,128.1999,128.1999,127.9707,128.0624,5319.0
2017-06-28 10:00:00,139.75,139.93,139.61,139.93,3600.0,128.1266,128.2916,127.9982,128.2916,3600.0
2017-06-28 10:10:00,139.82,140.07,139.82,139.99,5559.0,128.1908,128.42,128.1908,128.3466,5559.0
2017-06-28 10:20:00,140.0,140.01,139.91,139.94,4000.0,128.3558,128.365,128.2733,128.3008,4000.0
2017-06-28 10:30:00,139.99,140.01,139.79,139.79,7540.0,128.3466,128.365,128.1633,128.1633,7540.0
2017-06-28 10:40:00,139.78,139.97,139.76,139.8,10321.0,128.1541,128.3283,128.1358,128.1724,10321.0
2017-06-28 10:50:00,139.86,139.97,139.68,139.68,9751.0,128.2274,128.3283,128.0624,128.0624,9751.0
2017-06-28 11:00:00,139.69,139.77,139.66,139.71,8922.0,128.0716,128.1449,128.0441,128.0899,8922.0
2017-06-28 11:10:00,139.74,139.93,139.74,139.93,6594.0,128.1174,128.2916,128.1174,128.2916,6594.0
2017-06-28 11:20:00,139.93,140.0,139.9,139.95,6978.0,128.2916,128.3558,128.2641,128.31,6978.0
2017-06-28 11:30:00,139.97,140.0,139.88,139.88,7386.0,128.3283,128.3558,128.2458,128.2458,7386.0
2017-06-28 11:40:00,139.91,140.08,139.9,140.08,17411.0,128.2733,128.4292,128.2641,128.4292,17411.0
2017-06-28 11:50:00,140.08,140.15,140.04,140.08,22459.0,128.4292,128.4933,128.3925,128.4292,22459.0
2017-06-28 12:00:00,140.07,140.08,139.93,139.93,3801.0,128.42,128.4292,128.2916,128.2916,3801.0
2017-06-28 12:10:00,139.9,140.02,139.89,139.93,9942.0,128.2641,128.3741,128.255,128.2916,9942.0
2017-06-28 12:20:00,139.91,139.91,139.76,139.87,5220.0,128.2733,128.2733,128.1358,128.2366,5220.0
2017-06-28 12:30:00,139.85,139.85,139.76,139.8,2892.0,128.2183,128.2183,128.1358,128.1724,2892.0
2017-06-28 12:40:00,139.76,139.81,139.64,139.66,7318.0,128.1358,128.1816,128.0257,128.0441,7318.0
2017-06-28 12:50:00,139.66,139.66,139.55,139.58,4267.0,128.0441,128.0441,127.9432,127.9707,4267.0
2017-06-28 13:00:00,139.59,139.68,139.56,139.59,4298.0,127.9799,128.0624,127.9524,127.9799,4298.0
2017-06-28 13:10:00,139.56,139.67,139.52,139.67,5201.0,127.9524,128.0533,127.9157,128.0533,5201.0
2017-06-28 13:20:00,139.65,139.75,139.64,139.68,3569.0,128.0349,128.1266,128.0257,128.0624,3569.0
2017-06-28 13:30:00,139.66,139.67,139.57,139.66,3711.0,128.0441,128.0533,127.9616,128.0441,3711.0
2017-06-28 13:40:00,139.63,139.63,139.55,139.55,5187.0,128.0166,128.0166,127.9432,127.9432,5187.0
2017-06-28 13:50:00,139.56,139.7,139.55,139.64,4471.0,127.9524,128.0808,127.9432,128.0257,4471.0
2017-06-28 14:00:00,139.62,139.62,139.53,139.54,7904.0,128.0074,128.0074,127.9249,127.9341,7904.0
2017-06-28 14:10:00,139.52,139.66,139.52,139.66,8636.0,127.9157,128.0441,127.9157,128.0441,8636.0
2017-06-28 14:20:00,139.64,139.64,139.52,139.53,7303.0,128.0257,128.0257,127.9157,127.9249,7303.0
2017-06-28 14:30:00,139.51,139.55,139.51,139.55,4124.0,127.9066,127.9432,127.9066,127.9432,4124.0
2017-06-28 14:40:00,139.56,139.56,139.49,139.53,6332.0,127.9524,127.9524,127.8882,127.9249,6332.0
2017-06-28 14:50:00,139.52,139.61,139.48,139.59,20136.0,127.9157,127.9982,127.8791,127.9799,20136.0
2017-06-28 15:00:00,139.59,139.63,139.54,139.6,14300.0,127.9799,128.0166,127.9341,127.9891,14300.0
2017-06-28 15:10:00,139.59,139.65,139.55,139.65,10333.0,127.9799,128.0349,127.9432,128.0349,10333.0
2017-06-28 15:20:00,139.66,139.85,139.64,139.78,14745.0,128.0441,128.2183,128.0257,128.1541,14745.0
2017-06-28 15:30:00,139.78,139.81,139.65,139.75,18548.0,128.1541,128.1816,128.0349,128.1266,18548.0
2017-06-28 15:40:00,139.74,139.91,139.74,139.89,35999.0,128.1174,128.2733,128.1174,128.255,35999.0
2017-06-28 15:50:00,139.89,140.02,139.75,139.79,77784.0,128.255,128.3741,128.1266,128.1633,77784.0
2017-06-29 09:30:00,140.0,140.21,139.62,139.67,32752.0,128.3558,128.5483,128.0074,128.0533,32752.0
2017-06-29 09:40:00,139.6,139.69,138.8,139.03,43397.0,127.9891,128.0716,127.2556,127.4665,43397.0
2017-06-29 09:50:00,138.99,139.23,138.89,138.9,10657.0,127.4298,127.6498,127.3381,127.3473,10657.0
2017-06-29 10:00:00,138.93,139.27,138.91,139.27,11972.0,127.3748,127.6865,127.3565,127.6865,11972.0
2017-06-29 10:10:00,139.2,139.29,138.36,138.36,18801.0,127.6223,127.7049,126.8522,126.8522,18801.0
2017-06-29 10:20:00,138.42,138.57,138.27,138.4,15107.0,126.9072,127.0447,126.7697,126.8889,15107.0
2017-06-29 10:30:00,138.42,138.46,138.2,138.46,9227.0,126.9072,126.9439,126.7055,126.9439,9227.0
2017-06-29 10:40:00,138.47,138.95,138.47,138.92,5863.0,126.9531,127.3931,126.9531,127.3656,5863.0
2017-06-29 10:50:00,138.85,138.85,138.57,138.73,8345.0,127.3015,127.3015,127.0447,127.1914,8345.0
2017-06-29 11:00:00,138.72,138.85,138.57,138.6,6203.0,127.1823,127.3015,127.0447,127.0722,6203.0
2017-06-29 11:10:00,138.57,138.81,138.46,138.71,21335.0,127.0447,127.2648,126.9439,127.1731,21335.0
2017-06-29 11:20:00,138.75,138.86,138.62,138.66,22662.0,127.2098,127.3106,127.0906,127.1273,22662.0
2017-06-29 11:30:00,138.64,139.07,138.51,138.97,14986.0,127.1089,127.5032,126.9897,127.4115,14986.0
2017-06-29 11:40:00,139.01,139.12,138.93,139.02,9400.0,127.4481,127.549,127.3748,127.4573,9400.0
2017-06-29 11:50:00,139.04,139.04,138.7,138.82,21553.0,127.4757,127.4757,127.1639,127.2739,21553.0
2017-06-29 12:00:00,138.72,138.89,138.67,138.84,9950.0,127.1823,127.3381,127.1364,127.2923,9950.0
2017-06-29 12:10:00,138.87,138.92,138.77,138.89,8375.0,127.3198,127.3656,127.2281,127.3381,8375.0
2017-06-29 12:20:00,138.86,139.06,138.73,138.99,10363.0,127.3106,127.494,127.1914,127.4298,10363.0
2017-06-29 12:30:00,138.99,139.13,138.96,139.04,8473.0,127.4298,127.5582,127.4023,127.4757,8473.0
2017-06-29 12:40:00,139.04,139.13,138.91,138.92,8601.0,127.4757,127.5582,127.3565,127.3656,8601.0
2017-06-29 12:50:00,138.88,138.94,138.73,138.73,7752.0,127.329,127.384,127.1914,127.1914,7752.0
2017-06-29 13:00:00,138.72,138.81,138.54,138.54,29387.0,127.1823,127.2648,127.0172,127.0172,29387.0
2017-06-29 13:10:00,138.55,138.55,138.21,138.24,7998.0,127.0264,127.0264,126.7147,126.7422,7998.0
2017-06-29 13:20:00,138.21,138.21,137.77,137.79,15039.0,126.7147,126.7147,126.3113,126.3296,15039.0
2017-06-29 13:30:00,137.87,138.43,137.87,138.42,19803.0,126.403,126.9164,126.403,126.9072,19803.0
2017-06-29 13:40:00,138.4,138.46,138.31,138.38,7395.0,126.8889,126.9439,126.8064,126.8705,7395.0
2017-06-29 13:50:00,138.38,138.5,138.35,138.43,7925.0,126.8705,126.9806,126.843,126.9164,7925.0
2017-06-29 14:00:00,138.41,138.52,138.27,138.45,15612.0,126.898,126.9989,126.7697,126.9347,15612.0
2017-06-29 14:10:00,138.45,138.6,138.42,138.47,5642.0,126.9347,127.0722,126.9072,126.9531,5642.0
2017-06-29 14:20:00,138.46,138.54,138.44,138.49,16652.0,126.9439,127.0172,126.9256,126.9714,16652.0
2017-06-29 14:30:00,138.49,138.53,138.48,138.49,6767.0,126.9714,127.0081,126.9622,126.9714,6767.0
2017-06-29 14:40:00,138.54,138.66,138.48,138.48,8068.0,127.0172,127.1273,126.9622,126.9622,8068.0
2017-06-29 14:50:00,138.45,138.64,138.45,138.63,13736.0,126.9347,127.1089,126.9347,127.0998,13736.0
2017-06-29 15:00:00,138.6,138.78,138.57,138.71,13626.0,127.0722,127.2373,127.0447,127.1731,13626.0
2017-06-29 15:10:00,138.66,138.72,138.5,138.68,11086.0,127.1273,127.1823,126.9806,127.1456,11086.0
2017-06-29 15:20:00,138.68,138.7,138.44,138.5,15074.0,127.1456,127.1639,126.9256,126.9806,15074.0
2017-06-29 15:30:00,138.53,139.04,138.51,139.02,61888.0,127.0081,127.4757,126.9897,127.4573,61888.0
2017-06-29 15:40:00,138.99,139.01,138.85,138.91,47719.0,127.4298,127.4481,127.3015,127.3565,47719.0
2017-06-29 15:50:00,138.91,139.04,138.82,138.83,123091.0,127.3565,127.4757,127.2739,127.2831,123091.0
2017-06-30 09:30:00,138.97,139.57,138.97,139.38,21513.0,127.4115,127.9616,127.4115,127.7874,21513.0
2017-06-30 09:40:00,139.37,139.49,139.17,139.19,19711.0,127.7782,127.8882,127.5948,127.6132,19711.0
2017-06-30 09:50:00,139.16,139.27,138.97,139.2,27320.0,127.5857,127.6865,127.4115,127.6223,27320.0
2017-06-30 10:00:00,139.14,139.22,138.89,139.2,18444.0,127.5673,127.6407,127.3381,127.6223,18444.0
2017-06-30 10:10:00,139.09,139.36,139.09,139.23,28650.0,127.5215,127.769,127.5215,127.6498,28650.0
2017-06-30 10:20:00,139.31,139.36,139.11,139.18,16806.0,127.7232,127.769,127.5398,127.604,16806.0
2017-06-30 10:30:00,139.13,139.5,139.13,139.39,30509.0,127.5582,127.8974,127.5582,127.7965,30509.0
2017-06-30 10:40:00,139.4,139.61,139.22,139.22,25196.0,127.8057,127.9982,127.6407,127.6407,25196.0
2017-06-30 10:50:00,139.14,139.6,139.14,139.6,21748.0,127.5673,127.9891,127.5673,127.9891,21748.0
2017-06-30 11:00:00,139.54,139.65,139.5,139.64,12359.0,127.9341,128.0349,127.8974,128.0257,12359.0
2017-06-30 11:10:00,139.65,139.71,139.44,139.59,18375.0,128.0349,128.0899,127.8424,127.9799,18375.0
2017-06-30 11:20:00,139.56,139.61,139.47,139.61,20653.0,127.9524,127.9982,127.8699,127.9982,20653.0
2017-06-30 11:30:00,139.59,139.61,139.18,139.18,18294.0,127.9799,127.9982,127.604,127.604,18294.0
2017-06-30 11:40:00,139.21,139.31,139.17,139.31,6881.0,127.6315,127.7232,127.5948,127.7232,6881.0
2017-06-30 11:50:00,139.31,139.51,139.29,139.42,17045.0,127.7232,127.9066,127.7049,127.824,17045.0
2017-06-30 12:00:00,139.43,139.49,139.4,139.47,7921.0,127.8332,127.8882,127.8057,127.8699,7921.0
2017-06-30 12:10:00,139.48,139.55,139.46,139.47,7238.0,127.8791,127.9432,127.8607,127.8699,7238.0
2017-06-30 12:20:00,139.47,139.48,139.32,139.36,5523.0,127.8699,127.8791,127.7324,127.769,5523.0
2017-06-30 12:30:00,139.31,139.38,139.26,139.26,3261.0,127.7232,127.7874,127.6774,127.6774,3261.0
2017-06-30 12:40:00,139.25,139.29,139.13,139.16,4197.0,127.6682,127.7049,127.5582,127.5857,4197.0
2017-06-30 12:50:00,139.14,139.22,139.14,139.19,11703.0,127.5673,127.6407,127.5673,127.6132,11703.0
2017-06-30 13:00:00,139.22,139.25,139.15,139.21,7396.0,127.6407,127.6682,127.5765,127.6315,7396.0
2017-06-30 13:10:00,139.21,139.22,138.98,139.07,17194.0,127.6315,127.6407,127.4206,127.5032,17194.0
2017-06-30 13:20:00,139.07,139.15,139.05,139.12,12043.0,127.5032,127.5765,127.4848,127.549,12043.0
2017-06-30 13:30:00,139.11,139.15,138.91,138.91,9829.0,127.5398,127.5765,127.3565,127.3565,9829.0
2017-06-30 13:40:00,138.9,138.96,138.86,138.94,7276.0,127.3473,127.4023,127.3106,127.384,7276.0
2017-06-30 13:50:00,138.9,138.92,138.79,138.83,7558.0,127.3473,127.3656,127.2464,127.2831,7558.0
2017-06-30 14:00:00,138.81,138.89,138.78,138.84,7079.0,127.2648,127.3381,127.2373,127.2923,7079.0
2017-06-30 14:10:00,138.83,138.86,138.78,138.78,10784.0,127.2831,127.3106,127.2373,127.2373,10784.0
2017-06-30 14:20:00,138.8,138.94,138.78,138.93,17016.0,127.2556,127.384,127.2373,127.3748,17016.0
2017-06-30 14:30:00,138.95,139.0,138.88,138.96,22221.0,127.3931,127.439,127.329,127.4023,22221.0
2017-06-30 14:40:00,138.95,139.06,138.93,139.06,9933.0,127.3931,127.494,127.3748,127.494,9933.0
2017-06-30 14:50:00,139.05,139.05,138.95,138.99,7927.0,127.4848,127.4848,127.3931,127.4298,7927.0
2017-06-30 15:00:00,138.99,139.05,138.95,139.04,8197.0,127.4298,127.4848,127.3931,127.4757,8197.0
2017-06-30 15:10:00,139.03,139.03,138.94,138.98,10656.0,127.4665,127.4665,127.384,127.4206,10656.0
2017-06-30 15:20:00,138.99,139.15,138.98,139.14,14637.0,127.4298,127.5765,127.4206,127.5673,14637.0
2017-06-30 15:30:00,139.12,139.12,139.02,139.03,13805.0,127.549,127.549,127.4573,127.4665,13805.0
2017-06-30 15:40:00,139.03,139.18,139.03,139.16,30363.0,127.4665,127.604,127.4665,127.5857,30363.0
2017-06-30 15:50:00,139.16,139.16,138.78,138.78,63030.0,127.5857,127.5857,127.2373,127.2373,63030.0
2017-07-03 09:30:00,139.23,139.43,138.34,138.59,27952.0,127.6498,127.8332,126.8339,127.0631,27952.0
2017-07-03 09:40:00,138.59,138.64,138.28,138.41,33133.0,127.0631,127.1089,126.7789,126.898,33133.0
2017-07-03 09:50:00,138.44,138.47,138.16,138.25,12686.0,126.9256,126.9531,126.6688,126.7514,12686.0
2017-07-03 10:00:00,138.28,138.66,138.2,138.6,11189.0,126.7789,127.1273,126.7055,127.0722,11189.0
2017-07-03 10:10:00,138.67,138.82,138.41,138.41,13255.0,127.1364,127.2739,126.898,126.898,13255.0
2017-07-03 10:20:00,138.51,138.72,138.5,138.68,10872.0,126.9897,127.1823,126.9806,127.1456,10872.0
2017-07-03 10:30:00,138.69,138.81,138.43,138.43,13916.0,127.1548,127.2648,126.9164,126.9164,13916.0
2017-07-03 10:40:00,138.43,138.51,138.34,138.34,9829.0,126.9164,126.9897,126.8339,126.8339,9829.0
2017-07-03 10:50:00,138.29,138.54,138.29,138.54,5677.0,126.788,127.0172,126.788,127.0172,5677.0
2017-07-03 11:00:00,138.53,138.68,138.5,138.57,13608.0,127.0081,127.1456,126.9806,127.0447,13608.0
2017-07-03 11:10:00,138.62,138.68,138.52,138.58,12401.0,127.0906,127.1456,126.9989,127.0539,12401.0
2017-07-03 11:20:00,138.58,138.62,138.46,138.49,10782.0,127.0539,127.0906,126.9439,126.9714,10782.0
2017-07-03 11:30:00,138.46,138.59,138.42,138.46,11810.0,126.9439,127.0631,126.9072,126.9439,11810.0
2017-07-03 11:40:00,138.41,138.46,138.26,138.46,5425.0,126.898,126.9439,126.7605,126.9439,5425.0
2017-07-03 11:50:00,138.46,138.47,138.3,138.37,8702.0,126.9439,126.9531,126.7972,126.8614,8702.0
2017-07-03 12:00:00,138.37,138.37,138.16,138.21,6312.0,126.8614,126.8614,126.6688,126.7147,6312.0
2017-07-03 12:10:00,138.25,138.28,138.14,138.16,14554.0,126.7514,126.7789,126.6505,126.6688,14554.0
2017-07-03 12:20:00,138.18,138.25,138.09,138.25,14288.0,126.6872,126.7514,126.6047,126.7514,14288.0
2017-07-03 12:30:00,138.25,138.3,138.14,138.24,10386.0,126.7514,126.7972,126.6505,126.7422,10386.0
2017-07-03 12:40:00,138.25,138.31,138.24,138.26,22649.0,126.7514,126.8064,126.7422,126.7605,22649.0
2017-07-03 12:50:00,138.26,138.48,138.22,138.23,28519.0,126.7605,126.9622,126.7239,126.733,28519.0
2017-07-05 09:30:00,138.56,138.8,138.29,138.72,30554.0,127.0356,127.2556,126.788,127.1823,30554.0
2017-07-05 09:40:00,138.72,138.88,138.24,138.25,7301.0,127.1823,127.329,126.7422,126.7514,7301.0
2017-07-05 09:50:00,138.25,138.45,138.19,138.23,28143.0,126.7514,126.9347,126.6963,126.733,28143.0
2017-07-05 10:00:00,138.28,138.4,138.21,138.34,20156.0,126.7789,126.8889,126.7147,126.8339,20156.0
2017-07-05 10:10:00,138.41,138.62,138.28,138.28,7215.0,126.898,127.0906,126.7789,126.7789,7215.0
2017-07-05 10:20:00,138.31,138.38,138.24,138.35,7650.0,126.8064,126.8705,126.7422,126.843,7650.0
2017-07-05 10:30:00,138.38,138.58,138.37,138.42,7700.0,126.8705,127.0539,126.8614,126.9072,7700.0
2017-07-05 10:40:00,138.4,138.52,138.27,138.48,14276.0,126.8889,126.9989,126.7697,126.9622,14276.0
2017-07-05 10:50:00,138.49,138.8,138.46,138.64,21715.0,126.9714,127.2556,126.9439,127.1089,21715.0
2017-07-05 11:00:00,138.64,138.79,138.45,138.79,47899.0,127.1089,127.2464,126.9347,127.2464,47899.0
2017-07-05 11:10:00,138.81,139.09,138.8,139.08,28003.0,127.2648,127.5215,127.2556,127.5123,28003.0
2017-07-05 11:20:00,139.05,139.39,138.98,139.39,14254.0,127.4848,127.7965,127.4206,127.7965,14254.0
2017-07-05 11:30:00,139.43,139.43,139.09,139.11,11055.0,127.8332,127.8332,127.5215,127.5398,11055.0
2017-07-05 11:40:00,139.08,139.28,139.02,139.15,32065.0,127.5123,127.6957,127.4573,127.5765,32065.0
2017-07-05 11:50:00,139.09,139.27,139.09,139.26,11186.0,127.5215,127.6865,127.5215,127.6774,11186.0
2017-07-05 12:00:00,139.26,139.38,139.24,139.34,4558.0,127.6774,127.7874,127.659,127.7507,4558.0
2017-07-05 12:10:00,139.36,139.45,139.34,139.34,6368.0,127.769,127.8515,127.7507,127.7507,6368.0
2017-07-05 12:20:00,139.34,139.45,139.23,139.23,19022.0,127.7507,127.8515,127.6498,127.6498,19022.0
2017-07-05 12:30:00,139.23,139.23,139.15,139.2,8551.0,127.6498,127.6498,127.5765,127.6223,8551.0
2017-07-05 12:40:00,139.2,139.24,139.1,139.16,15075.0,127.6223,127.659,127.5307,127.5857,15075.0
2017-07-05 12:50:00,139.14,139.39,139.13,139.39,21671.0,127.5673,127.7965,127.5582,127.7965,21671.0
2017-07-05 13:00:00,139.38,139.5,139.31,139.43,8359.0,127.7874,127.8974,127.7232,127.8332,8359.0
2017-07-05 13:10:00,139.43,139.53,139.42,139.5,7929.0,127.8332,127.9249,127.824,127.8974,7929.0
2017-07-05 13:20:00,139.53,139.62,139.53,139.61,2549.0,127.9249,128.0074,127.9249,127.9982,2549.0
2017-07-05 13:30:00,139.57,139.78,139.54,139.71,14195.0,127.9616,128.1541,127.9341,128.0899,14195.0
2017-07-05 13:40:00,139.71,139.78,139.58,139.78,10515.0,128.0899,128.1541,127.9707,128.1541,10515.0
2017-07-05 13:50:00,139.75,139.92,139.75,139.92,9843.0,128.1266,128.2825,128.1266,128.2825,9843.0
2017-07-05 14:00:00,139.9,139.97,139.44,139.56,11023.0,128.2641,128.3283,127.8424,127.9524,11023.0
2017-07-05 14:10:00,139.54,139.7,139.48,139.62,4956.0,127.9341,128.0808,127.8791,128.0074,4956.0
2017-07-05 14:20:00,139.62,139.98,139.58,139.98,9275.0,128.0074,128.3375,127.9707,128.3375,9275.0
2017-07-05 14:30:00,139.93,139.97,139.75,139.79,9595.0,128.2916,128.3283,128.1266,128.1633,9595.0
2017-07-05 14:40:00,139.83,139.86,139.68,139.76,5834.0,128.1999,128.2274,128.0624,128.1358,5834.0
2017-07-05 14:50:00,139.73,139.82,139.72,139.75,11206.0,128.1083,128.1908,128.0991,128.1266,11206.0
2017-07-05 15:00:00,139.73,139.78,139.69,139.73,11270.0,128.1083,128.1541,128.0716,128.1083,11270.0
2017-07-05 15:10:00,139.72,139.83,139.69,139.78,13978.0,128.0991,128.1999,128.0716,128.1541,13978.0
2017-07-05 15:20:00,139.78,139.8,139.69,139.75,14936.0,128.1541,128.1724,128.0716,128.1266,14936.0
2017-07-05 15:30:00,139.76,139.9,139.76,139.85,35137.0,128.1358,128.2641,128.1358,128.2183,35137.0
2017-07-05 15:40:00,139.84,139.84,139.73,139.77,32638.0,128.2091,128.2091,128.1083,128.1449,32638.0
2017-07-05 15:50:00,139.77,139.77,139.69,139.72,69592.0,128.1449,128.1449,128.0716,128.0991,69592.0
2017-07-06 09:30:00,139.15,139.39,138.0,139.25,19039.0,127.5765,127.7965,126.5221,127.6682,19039.0
2017-07-06 09:40:00,139.09,139.2,138.75,139.02,13928.0,127.5215,127.6223,127.2098,127.4573,13928.0
2017-07-06 09:50:00,138.97,139.31,138.93,139.31,16757.0,127.4115,127.7232,127.3748,127.7232,16757.0
2017-07-06 10:00:00,139.34,139.34,138.75,138.84,18722.0,127.7507,127.7507,127.2098,127.2923,18722.0
2017-07-06 10:10:00,138.84,139.03,138.79,138.97,8349.0,127.2923,127.4665,127.2464,127.4115,8349.0
2017-07-06 10:20:00,139.0,139.03,138.85,138.93,10823.0,127.439,127.4665,127.3015,127.3748,10823.0
2017-07-06 10:30:00,138.91,139.18,138.91,139.12,16746.0,127.3565,127.604,127.3565,127.549,16746.0
2017-07-06 10:40:00,139.1,139.14,139.01,139.09,3874.0,127.5307,127.5673,127.4481,127.5215,3874.0
2017-07-06 10:50:00,139.12,139.15,139.02,139.11,9243.0,127.549,127.5765,127.4573,127.5398,9243.0
2017-07-06 11:00:00,139.12,139.12,138.97,139.12,12953.0,127.549,127.549,127.4115,127.549,12953.0
2017-07-06 11:10:00,139.07,139.17,139.03,139.03,6885.0,127.5032,127.5948,127.4665,127.4665,6885.0
2017-07-06 11:20:00,139.06,139.2,139.06,139.09,13558.0,127.494,127.6223,127.494,127.5215,13558.0
2017-07-06 11:30:00,139.12,139.28,139.05,139.18,7816.0,127.549,127.6957,127.4848,127.604,7816.0
2017-07-06 11:40:00,139.17,139.2,139.03,139.11,3618.0,127.5948,127.6223,127.4665,127.5398,3618.0
2017-07-06 11:50:00,139.08,139.41,139.05,139.37,27210.0,127.5123,127.8149,127.4848,127.7782,27210.0
2017-07-06 12:00:00,139.37,139.46,139.12,139.13,52027.0,127.7782,127.8607,127.549,127.5582,52027.0
2017-07-06 12:10:00,139.13,139.19,139.0,139.19,15147.0,127.5582,127.6132,127.439,127.6132,15147.0
2017-07-06 12:20:00,139.19,139.2,139.11,139.12,7880.0,127.6132,127.6223,127.5398,127.549,7880.0
2017-07-06 12:30:00,139.11,139.18,139.08,139.16,7129.0,127.5398,127.604,127.5123,127.5857,7129.0
2017-07-06 12:40:00,139.16,139.17,139.06,139.13,7687.0,127.5857,127.5948,127.494,127.5582,7687.0
2017-07-06 12:50:00,139.12,139.12,139.02,139.06,8795.0,127.549,127.549,127.4573,127.494,8795.0
2017-07-06 13:00:00,139.06,139.12,139.03,139.06,5208.0,127.494,127.549,127.4665,127.494,5208.0
2017-07-06 13:10:00,139.03,139.12,138.99,139.08,15934.0,127.4665,127.549,127.4298,127.5123,15934.0
2017-07-06 13:20:00,139.07,139.1,139.0,139.06,15522.0,127.5032,127.5307,127.439,127.494,15522.0
2017-07-06 13:30:00,139.09,139.26,139.05,139.23,12692.0,127.5215,127.6774,127.4848,127.6498,12692.0
2017-07-06 13:40:00,139.21,139.21,139.07,139.15,6178.0,127.6315,127.6315,127.5032,127.5765,6178.0
2017-07-06 13:50:00,139.14,139.39,139.14,139.26,14781.0,127.5673,127.7965,127.5673,127.6774,14781.0
2017-07-06 14:00:00,139.24,139.33,139.24,139.27,11067.0,127.659,127.7415,127.659,127.6865,11067.0
2017-07-06 14:10:00,139.27,139.34,139.15,139.25,40714.0,127.6865,127.7507,127.5765,127.6682,40714.0
2017-07-06 14:20:00,139.26,139.27,139.16,139.24,14465.0,127.6774,127.6865,127.5857,127.659,14465.0
2017-07-06 14:30:00,139.24,139.29,139.15,139.18,20590.0,127.659,127.7049,127.5765,127.604,20590.0
2017-07-06 14:40:00,139.16,139.28,139.13,139.21,13086.0,127.5857,127.6957,127.5582,127.6315,13086.0
2017-07-06 14:50:00,139.16,139.23,139.11,139.17,9685.0,127.5857,127.6498,127.5398,127.5948,9685.0
2017-07-06 15:00:00,139.17,139.22,139.09,139.22,17230.0,127.5948,127.6407,127.5215,127.6407,17230.0
2017-07-06 15:10:00,139.2,139.24,139.12,139.17,20826.0,127.6223,127.659,127.549,127.5948,20826.0
2017-07-06 15:20:00,139.14,139.26,139.06,139.09,17172.0,127.5673,127.6774,127.494,127.5215,17172.0
2017-07-06 15:30:00,139.08,139.18,139.06,139.16,31508.0,127.5123,127.604,127.494,127.5857,31508.0
2017-07-06 15:40:00,139.14,139.32,139.09,139.32,70171.0,127.5673,127.7324,127.5215,127.7324,70171.0
2017-07-06 15:50:00,139.32,139.42,139.26,139.38,153198.0,127.7324,127.824,127.6774,127.7874,153198.0
2017-07-07 09:30:00,139.78,139.99,139.36,139.88,37295.0,128.1541,128.3466,127.769,128.2458,37295.0
2017-07-07 09:40:00,139.97,140.02,139.54,139.71,13310.0,128.3283,128.3741,127.9341,128.0899,13310.0
2017-07-07 09:50:00,139.79,139.89,139.59,139.82,28607.0,128.1633,128.255,127.9799,128.1908,28607.0
2017-07-07 10:00:00,139.86,140.0,139.73,139.74,17098.0,128.2274,128.3558,128.1083,128.1174,17098.0
2017-07-07 10:10:00,139.85,139.99,139.71,139.71,10966.0,128.2183,128.3466,128.0899,128.0899,10966.0
2017-07-07 10:20:00,139.62,139.88,139.59,139.87,22815.0,128.0074,128.2458,127.9799,128.2366,22815.0
2017-07-07 10:30:00,139.86,140.0,139.79,139.87,8996.0,128.2274,128.3558,128.1633,128.2366,8996.0
2017-07-07 10:40:00,139.87,140.01,139.74,139.74,11900.0,128.2366,128.365,128.1174,128.1174,11900.0
2017-07-07 10:50:00,139.76,139.85,139.7,139.7,5959.0,128.1358,128.2183,128.0808,128.0808,5959.0
2017-07-07 11:00:00,139.71,139.81,139.66,139.74,15428.0,128.0899,128.1816,128.0441,128.1174,15428.0
2017-07-07 11:10:00,139.77,140.04,139.77,139.93,25734.0,128.1449,128.3925,128.1449,128.2916,25734.0
2017-07-07 11:20:00,139.94,139.98,139.8,139.94,13539.0,128.3008,128.3375,128.1724,128.3008,13539.0
2017-07-07 11:30:00,139.95,140.07,139.86,140.06,12869.0,128.31,128.42,128.2274,128.4108,12869.0
2017-07-07 11:40:00,140.04,140.28,139.97,140.25,15805.0,128.3925,128.6125,128.3283,128.585,15805.0
2017-07-07 11:50:00,140.22,140.38,140.21,140.28,17108.0,128.5575,128.7042,128.5483,128.6125,17108.0
2017-07-07 12:00:00,140.3,140.34,140.2,140.2,4000.0,128.6309,128.6675,128.5392,128.5392,4000.0
2017-07-07 12:10:00,140.24,140.41,140.2,140.27,27343.0,128.5758,128.7317,128.5392,128.6033,27343.0
2017-07-07 12:20:00,140.28,140.34,140.16,140.16,8304.0,128.6125,128.6675,128.5025,128.5025,8304.0
2017-07-07 12:30:00,140.22,140.26,140.08,140.09,9650.0,128.5575,128.5942,128.4292,128.4383,9650.0
2017-07-07 12:40:00,140.08,140.28,140.08,140.24,8455.0,128.4292,128.6125,128.4292,128.5758,8455.0
2017-07-07 12:50:00,140.2,140.39,140.2,140.3,52034.0,128.5392,128.7134,128.5392,128.6309,52034.0
2017-07-07 13:00:00,140.3,140.45,140.18,140.23,8324.0,128.6309,128.7684,128.5208,128.5667,8324.0
2017-07-07 13:10:00,140.26,140.35,140.2,140.35,19675.0,128.5942,128.6767,128.5392,128.6767,19675.0
2017-07-07 13:20:00,140.35,140.39,140.29,140.39,12063.0,128.6767,128.7134,128.6217,128.7134,12063.0
2017-07-07 13:30:00,140.4,140.43,140.31,140.36,20864.0,128.7225,128.75,128.64,128.6859,20864.0
2017-07-07 13:40:00,140.33,140.38,140.1,140.17,19820.0,128.6584,128.7042,128.4475,128.5117,19820.0
2017-07-07 13:50:00,140.15,140.22,140.11,140.15,14007.0,128.4933,128.5575,128.4567,128.4933,14007.0
2017-07-07 14:00:00,140.17,140.39,140.17,140.3,18994.0,128.5117,128.7134,128.5117,128.6309,18994.0
2017-07-07 14:10:00,140.32,140.48,140.29,140.41,10978.0,128.6492,128.7959,128.6217,128.7317,10978.0
2017-07-07 14:20:00,140.4,140.53,140.39,140.48,10511.0,128.7225,128.8417,128.7134,128.7959,10511.0
2017-07-07 14:30:00,140.46,140.64,140.46,140.5,10399.0,128.7775,128.9426,128.7775,128.8142,10399.0
2017-07-07 14:40:00,140.5,140.61,140.5,140.61,13607.0,128.8142,128.9151,128.8142,128.9151,13607.0
2017-07-07 14:50:00,140.59,140.68,140.57,140.66,14575.0,128.8967,128.9792,128.8784,128.9609,14575.0
2017-07-07 15:00:00,140.68,140.75,140.6,140.75,16236.0,128.9792,129.0434,128.9059,129.0434,16236.0
2017-07-07 15:10:00,140.75,140.94,140.67,140.93,26002.0,129.0434,129.2176,128.9701,129.2085,26002.0
2017-07-07 15:20:00,140.93,141.08,140.88,141.0,63872.0,129.2085,129.346,129.1626,129.2726,63872.0
2017-07-07 15:30:00,141.0,141.15,140.99,141.05,79838.0,129.2726,129.4102,129.2635,129.3185,79838.0
2017-07-07 15:40:00,141.03,141.21,140.97,141.12,61789.0,129.3001,129.4652,129.2451,129.3827,61789.0
2017-07-07 15:50:00,141.15,141.15,140.95,141.11,113451.0,129.4102,129.4102,129.2268,129.3735,113451.0
2017-07-10 09:30:00,140.86,141.09,140.79,141.04,23904.0,129.1443,129.3551,129.0801,129.3093,23904.0
2017-07-10 09:40:00,141.08,141.08,140.74,140.75,15206.0,129.346,129.346,129.0343,129.0434,15206.0
2017-07-10 09:50:00,140.72,140.81,140.58,140.77,10319.0,129.0159,129.0984,128.8876,129.0618,10319.0
2017-07-10 10:00:00,140.76,140.94,140.61,140.94,23192.0,129.0526,129.2176,128.9151,129.2176,23192.0
2017-07-10 10:10:00,140.89,141.0,140.81,141.0,6922.0,129.1718,129.2726,129.0984,129.2726,6922.0
2017-07-10 10:20:00,140.99,141.22,140.92,141.16,7203.0,129.2635,129.4743,129.1993,129.4193,7203.0
2017-07-10 10:30:00,141.19,141.19,140.93,140.93,20706.0,129.4468,129.4468,129.2085,129.2085,20706.0
2017-07-10 10:40:00,140.94,141.01,140.79,140.85,11490.0,129.2176,129.2818,129.0801,129.1351,11490.0
2017-07-10 10:50:00,140.91,141.02,140.81,140.92,24474.0,129.1901,129.291,129.0984,129.1993,24474.0
2017-07-10 11:00:00,140.98,141.0,140.88,140.98,8530.0,129.2543,129.2726,129.1626,129.2543,8530.0
2017-07-10 11:10:00,140.98,141.07,140.93,141.02,24280.0,129.2543,129.3368,129.2085,129.291,24280.0
2017-07-10 11:20:00,141.01,141.1,140.98,141.04,22782.0,129.2818,129.3643,129.2543,129.3093,22782.0
2017-07-10 11:30:00,141.03,141.11,141.01,141.11,10000.0,129.3001,129.3735,129.2818,129.3735,10000.0
2017-07-10 11:40:00,141.13,141.13,140.99,140.99,8043.0,129.3918,129.3918,129.2635,129.2635,8043.0
2017-07-10 11:50:00,140.99,141.06,140.92,141.02,25346.0,129.2635,129.3276,129.1993,129.291,25346.0
2017-07-10 12:00:00,141.05,141.16,141.01,141.16,8600.0,129.3185,129.4193,129.2818,129.4193,8600.0
2017-07-10 12:10:00,141.11,141.11,140.94,140.94,9378.0,129.3735,129.3735,129.2176,129.2176,9378.0
2017-07-10 12:20:00,140.98,141.07,140.95,141.0,8209.0,129.2543,129.3368,129.2268,129.2726,8209.0
2017-07-10 12:30:00,140.97,141.0,140.94,140.99,4139.0,129.2451,129.2726,129.2176,129.2635,4139.0
2017-07-10 12:40:00,140.97,141.02,140.85,140.87,5900.0,129.2451,129.291,129.1351,129.1534,5900.0
2017-07-10 12:50:00,140.89,140.92,140.8,140.89,43934.0,129.1718,129.1993,129.0893,129.1718,43934.0
2017-07-10 13:00:00,140.9,140.91,140.81,140.81,10101.0,129.1809,129.1901,129.0984,129.0984,10101.0
2017-07-10 13:10:00,140.8,140.83,140.7,140.81,9670.0,129.0893,129.1168,128.9976,129.0984,9670.0
2017-07-10 13:20:00,140.82,140.85,140.76,140.79,3160.0,129.1076,129.1351,129.0526,129.0801,3160.0
2017-07-10 13:30:00,140.77,140.83,140.77,140.77,7664.0,129.0618,129.1168,129.0618,129.0618,7664.0
2017-07-10 13:40:00,140.77,140.83,140.72,140.83,16367.0,129.0618,129.1168,129.0159,129.1168,16367.0
2017-07-10 13:50:00,140.87,140.87,140.62,140.7,9820.0,129.1534,129.1534,128.9242,128.9976,9820.0
2017-07-10 14:00:00,140.69,140.76,140.63,140.67,10202.0,128.9884,129.0526,128.9334,128.9701,10202.0
2017-07-10 14:10:00,140.64,140.72,140.56,140.56,19679.0,128.9426,129.0159,128.8692,128.8692,19679.0
2017-07-10 14:20:00,140.52,140.59,140.43,140.52,10314.0,128.8326,128.8967,128.75,128.8326,10314.0
2017-07-10 14:30:00,140.53,140.55,140.43,140.53,11093.0,128.8417,128.8601,128.75,128.8417,11093.0
2017-07-10 14:40:00,140.5,140.52,140.46,140.5,6856.0,128.8142,128.8326,128.7775,128.8142,6856.0
2017-07-10 14:50:00,140.55,140.56,140.48,140.54,6460.0,128.8601,128.8692,128.7959,128.8509,6460.0
2017-07-10 15:00:00,140.54,140.66,140.52,140.59,6168.0,128.8509,128.9609,128.8326,128.8967,6168.0
2017-07-10 15:10:00,140.63,140.68,140.56,140.6,10007.0,128.9334,128.9792,128.8692,128.9059,10007.0
2017-07-10 15:20:00,140.6,140.72,140.6,140.7,11533.0,128.9059,129.0159,128.9059,128.9976,11533.0
2017-07-10 15:30:00,140.7,140.76,140.68,140.73,10103.0,128.9976,129.0526,128.9792,129.0251,10103.0
2017-07-10 15:40:00,140.77,140.84,140.67,140.73,24036.0,129.0618,129.1259,128.9701,129.0251,24036.0
2017-07-10 15:50:00,140.69,140.74,140.58,140.61,47938.0,128.9884,129.0343,128.8876,128.9151,47938.0
2017-07-11 09:30:00,140.61,140.96,140.5,140.96,18533.0,128.9151,129.236,128.8142,129.236,18533.0
2017-07-11 09:40:00,141.06,141.06,140.57,140.73,12918.0,129.3276,129.3276,128.8784,129.0251,12918.0
2017-07-11 09:50:00,140.75,140.8,140.51,140.71,14679.0,129.0434,129.0893,128.8234,129.0068,14679.0
2017-07-11 10:00:00,140.79,140.79,140.47,140.6,44175.0,129.0801,129.0801,128.7867,128.9059,44175.0
2017-07-11 10:10:00,140.55,140.65,140.41,140.53,16450.0,128.8601,128.9517,128.7317,128.8417,16450.0
2017-07-11 10:20:00,140.53,140.65,140.47,140.65,9921.0,128.8417,128.9517,128.7867,128.9517,9921.0
2017-07-11 10:30:00,140.6,140.74,140.6,140.68,11303.0,128.9059,129.0343,128.9059,128.9792,11303.0
2017-07-11 10:40:00,140.65,140.84,140.46,140.78,49685.0,128.9517,129.1259,128.7775,129.0709,49685.0
2017-07-11 10:50:00,140.8,140.83,140.62,140.69,24778.0,129.0893,129.1168,128.9242,128.9884,24778.0
2017-07-11 11:00:00,140.69,140.71,140.5,140.52,11500.0,128.9884,129.0068,128.8142,128.8326,11500.0
2017-07-11 11:10:00,140.5,140.64,140.5,140.62,28846.0,128.8142,128.9426,128.8142,128.9242,28846.0
2017-07-11 11:20:00,140.61,140.69,140.26,140.33,40973.0,128.9151,128.9884,128.5942,128.6584,40973.0
2017-07-11 11:30:00,140.32,140.51,140.31,140.39,17175.0,128.6492,128.8234,128.64,128.7134,17175.0
2017-07-11 11:40:00,140.4,140.45,140.35,140.4,10468.0,128.7225,128.7684,128.6767,128.7225,10468.0
2017-07-11 11:50:00,140.41,140.51,140.38,140.43,7218.0,128.7317,128.8234,128.7042,128.75,7218.0
2017-07-11 12:00:00,140.43,140.64,140.38,140.44,79449.0,128.75,128.9426,128.7042,128.7592,79449.0
2017-07-11 12:10:00,140.43,140.52,140.38,140.42,57034.0,128.75,128.8326,128.7042,128.7409,57034.0
2017-07-11 12:20:00,140.44,140.5,140.36,140.42,5968.0,128.7592,128.8142,128.6859,128.7409,5968.0
2017-07-11 12:30:00,140.38,140.42,140.34,140.39,8522.0,128.7042,128.7409,128.6675,128.7134,8522.0
2017-07-11 12:40:00,140.38,140.53,140.38,140.46,2814.0,128.7042,128.8417,128.7042,128.7775,2814.0
2017-07-11 12:50:00,140.51,140.69,140.51,140.66,11600.0,128.8234,128.9884,128.8234,128.9609,11600.0
2017-07-11 13:00:00,140.68,140.69,140.44,140.44,10535.0,128.9792,128.9884,128.7592,128.7592,10535.0
2017-07-11 13:10:00,140.4,140.6,140.39,140.48,43133.0,128.7225,128.9059,128.7134,128.7959,43133.0
2017-07-11 13:20:00,140.49,140.6,140.42,140.48,11580.0,128.805,128.9059,128.7409,128.7959,11580.0
2017-07-11 13:30:00,140.47,140.53,140.47,140.49,3743.0,128.7867,128.8417,128.7867,128.805,3743.0
2017-07-11 13:40:00,140.5,140.78,140.5,140.77,6069.0,128.8142,129.0709,128.8142,129.0618,6069.0
2017-07-11 13:50:00,140.72,140.85,140.7,140.77,3491.0,129.0159,129.1351,128.9976,129.0618,3491.0
2017-07-11 14:00:00,140.79,140.86,140.75,140.81,4435.0,129.0801,129.1443,129.0434,129.0984,4435.0
2017-07-11 14:10:00,140.79,140.79,140.56,140.56,4542.0,129.0801,129.0801,128.8692,128.8692,4542.0
2017-07-11 14:20:00,140.6,140.67,140.48,140.5,9126.0,128.9059,128.9701,128.7959,128.8142,9126.0
2017-07-11 14:30:00,140.5,140.55,140.46,140.55,10004.0,128.8142,128.8601,128.7775,128.8601,10004.0
2017-07-11 14:40:00,140.61,140.65,140.53,140.54,3266.0,128.9151,128.9517,128.8417,128.8509,3266.0
2017-07-11 14:50:00,140.54,140.6,140.44,140.53,12396.0,128.8509,128.9059,128.7592,128.8417,12396.0
2017-07-11 15:00:00,140.54,140.59,140.47,140.59,5413.0,128.8509,128.8967,128.7867,128.8967,5413.0
2017-07-11 15:10:00,140.54,140.71,140.54,140.65,5879.0,128.8509,129.0068,128.8509,128.9517,5879.0
2017-07-11 15:20:00,140.65,140.75,140.65,140.67,16350.0,128.9517,129.0434,128.9517,128.9701,16350.0
2017-07-11 15:30:00,140.66,140.85,140.66,140.67,16900.0,128.9609,129.1351,128.9609,128.9701,16900.0
2017-07-11 15:40:00,140.66,140.71,140.48,140.54,25117.0,128.9609,129.0068,128.7959,128.8509,25117.0
2017-07-11 15:50:00,140.53,140.59,140.48,140.59,53437.0,128.8417,128.8967,128.7959,128.8967,53437.0
2017-07-12 09:30:00,141.03,142.11,140.88,142.0,67962.0,129.3001,130.2903,129.1626,130.1895,67962.0
2017-07-12 09:40:00,141.99,142.82,141.92,142.71,49732.0,130.1803,130.9413,130.1161,130.8404,49732.0
2017-07-12 09:50:00,142.71,143.66,142.7,143.35,100693.0,130.8404,131.7114,130.8312,131.4272,100693.0
2017-07-12 10:00:00,143.34,143.41,142.98,143.11,29557.0,131.418,131.4822,131.0879,131.2071,29557.0
2017-07-12 10:10:00,143.06,143.34,142.93,143.34,15698.0,131.1613,131.418,131.0421,131.418,15698.0
2017-07-12 10:20:00,143.31,143.86,143.31,143.86,29939.0,131.3905,131.8948,131.3905,131.8948,29939.0
2017-07-12 10:30:00,143.78,143.85,143.49,143.62,46158.0,131.8214,131.8856,131.5555,131.6747,46158.0
2017-07-12 10:40:00,143.62,143.94,143.51,143.91,26465.0,131.6747,131.9681,131.5739,131.9406,26465.0
2017-07-12 10:50:00,143.92,144.23,143.92,144.18,25793.0,131.9498,132.234,131.9498,132.1881,25793.0
2017-07-12 11:00:00,144.18,144.87,144.18,144.63,67134.0,132.1881,132.8208,132.1881,132.6007,67134.0
2017-07-12 11:10:00,144.59,144.66,144.32,144.62,50853.0,132.564,132.6282,132.3165,132.5915,50853.0
2017-07-12 11:20:00,144.68,144.83,144.62,144.78,76333.0,132.6466,132.7841,132.5915,132.7382,76333.0
2017-07-12 11:30:00,144.78,144.8,144.48,144.53,30247.0,132.7382,132.7566,132.4632,132.509,30247.0
2017-07-12 11:40:00,144.51,144.9,144.49,144.86,29334.0,132.4907,132.8483,132.4724,132.8116,29334.0
2017-07-12 11:50:00,144.87,144.89,144.51,144.64,29959.0,132.8208,132.8391,132.4907,132.6099,29959.0
2017-07-12 12:00:00,144.66,144.74,144.6,144.74,15981.0,132.6282,132.7016,132.5732,132.7016,15981.0
2017-07-12 12:10:00,144.71,144.75,144.47,144.5,46145.0,132.6741,132.7107,132.454,132.4815,46145.0
2017-07-12 12:20:00,144.47,144.65,144.47,144.64,31582.0,132.454,132.6191,132.454,132.6099,31582.0
2017-07-12 12:30:00,144.6,144.77,144.54,144.77,20973.0,132.5732,132.7291,132.5182,132.7291,20973.0
2017-07-12 12:40:00,144.76,144.8,144.74,144.76,16439.0,132.7199,132.7566,132.7016,132.7199,16439.0
2017-07-12 12:50:00,144.76,144.83,144.72,144.82,14721.0,132.7199,132.7841,132.6832,132.7749,14721.0
2017-07-12 13:00:00,144.8,144.86,144.75,144.78,11582.0,132.7566,132.8116,132.7107,132.7382,11582.0
2017-07-12 13:10:00,144.79,144.84,144.75,144.75,17021.0,132.7474,132.7932,132.7107,132.7107,17021.0
2017-07-12 13:20:00,144.75,144.88,144.72,144.83,12382.0,132.7107,132.8299,132.6832,132.7841,12382.0
2017-07-12 13:30:00,144.8,144.97,144.79,144.94,15936.0,132.7566,132.9124,132.7474,132.8849,15936.0
2017-07-12 13:40:00,144.94,144.97,144.84,144.91,25703.0,132.8849,132.9124,132.7932,132.8574,25703.0
2017-07-12 13:50:00,144.89,144.92,144.74,144.86,50036.0,132.8391,132.8666,132.7016,132.8116,50036.0
2017-07-12 14:00:00,144.85,144.94,144.79,144.91,37455.0,132.8024,132.8849,132.7474,132.8574,37455.0
2017-07-12 14:10:00,144.91,145.05,144.88,144.99,39173.0,132.8574,132.9858,132.8299,132.9308,39173.0
2017-07-12 14:20:00,144.98,145.01,144.88,144.88,14986.0,132.9216,132.9491,132.8299,132.8299,14986.0
2017-07-12 14:30:00,144.88,145.03,144.88,144.93,29238.0,132.8299,132.9674,132.8299,132.8758,29238.0
2017-07-12 14:40:00,144.95,145.02,144.94,144.96,35298.0,132.8941,132.9583,132.8849,132.9033,35298.0
2017-07-12 14:50:00,144.96,145.03,144.94,145.01,28404.0,132.9033,132.9674,132.8849,132.9491,28404.0
2017-07-12 15:00:00,144.97,145.08,144.96,145.06,28465.0,132.9124,133.0133,132.9033,132.9949,28465.0
2017-07-12 15:10:00,145.07,145.1,144.68,144.69,42958.0,133.0041,133.0316,132.6466,132.6557,42958.0
2017-07-12 15:20:00,144.69,144.69,144.5,144.56,23219.0,132.6557,132.6557,132.4815,132.5365,23219.0
2017-07-12 15:30:00,144.56,144.57,144.3,144.3,34360.0,132.5365,132.5457,132.2982,132.2982,34360.0
2017-07-12 15:40:00,144.31,144.58,144.24,144.41,83251.0,132.3073,132.5549,132.2432,132.399,83251.0
2017-07-12 15:50:00,144.41,144.47,144.31,144.38,108382.0,132.399,132.454,132.3073,132.3715,108382.0
2017-07-13 09:30:00,144.36,144.43,143.43,143.43,48096.0,132.3532,132.4173,131.5005,131.5005,48096.0
2017-07-13 09:40:00,143.44,143.57,143.32,143.54,33371.0,131.5097,131.6289,131.3997,131.6014,33371.0
2017-07-13 09:50:00,143.49,143.6,143.3,143.54,21453.0,131.5555,131.6564,131.3813,131.6014,21453.0
2017-07-13 10:00:00,143.56,143.8,143.52,143.73,24604.0,131.6197,131.8397,131.583,131.7756,24604.0
2017-07-13 10:10:00,143.71,143.73,143.24,143.25,34938.0,131.7572,131.7756,131.3263,131.3355,34938.0
2017-07-13 10:20:00,143.22,143.37,142.91,143.21,38312.0,131.308,131.4455,131.0238,131.2988,38312.0
2017-07-13 10:30:00,143.17,143.26,142.98,143.13,35811.0,131.2621,131.3447,131.0879,131.2255,35811.0
2017-07-13 10:40:00,143.19,143.2,142.96,143.0,11709.0,131.2805,131.2897,131.0696,131.1063,11709.0
2017-07-13 10:50:00,143.0,143.35,142.99,143.24,12518.0,131.1063,131.4272,131.0971,131.3263,12518.0
2017-07-13 11:00:00,143.24,143.47,143.22,143.39,14780.0,131.3263,131.5372,131.308,131.4638,14780.0
2017-07-13 11:10:00,143.37,143.4,143.24,143.27,10826.0,131.4455,131.473,131.3263,131.3538,10826.0
2017-07-13 11:20:00,143.28,143.42,143.23,143.41,9984.0,131.363,131.4914,131.3172,131.4822,9984.0
2017-07-13 11:30:00,143.41,143.69,143.39,143.63,7418.0,131.4822,131.7389,131.4638,131.6839,7418.0
2017-07-13 11:40:00,143.63,143.7,143.39,143.39,33147.0,131.6839,131.7481,131.4638,131.4638,33147.0
2017-07-13 11:50:00,143.4,143.51,143.29,143.41,18579.0,131.473,131.5739,131.3722,131.4822,18579.0
2017-07-13 12:00:00,143.39,143.41,143.3,143.38,12509.0,131.4638,131.4822,131.3813,131.4547,12509.0
2017-07-13 12:10:00,143.38,143.38,143.13,143.21,25798.0,131.4547,131.4547,131.2255,131.2988,25798.0
2017-07-13 12:20:00,143.22,143.35,143.18,143.35,12800.0,131.308,131.4272,131.2713,131.4272,12800.0
2017-07-13 12:30:00,143.35,143.48,143.35,143.48,7729.0,131.4272,131.5464,131.4272,131.5464,7729.0
2017-07-13 12:40:00,143.49,143.49,143.27,143.33,12990.0,131.5555,131.5555,131.3538,131.4088,12990.0
2017-07-13 12:50:00,143.33,143.33,143.24,143.26,6098.0,131.4088,131.4088,131.3263,131.3447,6098.0
2017-07-13 13:00:00,143.24,143.31,143.23,143.26,20772.0,131.3263,131.3905,131.3172,131.3447,20772.0
2017-07-13 13:10:00,143.25,143.32,143.24,143.31,12545.0,131.3355,131.3997,131.3263,131.3905,12545.0
2017-07-13 13:20:00,143.32,143.33,143.23,143.3,4563.0,131.3997,131.4088,131.3172,131.3813,4563.0
2017-07-13 13:30:00,143.28,143.35,143.27,143.28,13555.0,131.363,131.4272,131.3538,131.363,13555.0
2017-07-13 13:40:00,143.28,143.32,143.25,143.27,8925.0,131.363,131.3997,131.3355,131.3538,8925.0
2017-07-13 13:50:00,143.29,143.38,143.26,143.31,8256.0,131.3722,131.4547,131.3447,131.3905,8256.0
2017-07-13 14:00:00,143.27,143.31,143.17,143.3,17920.0,131.3538,131.3905,131.2621,131.3813,17920.0
2017-07-13 14:10:00,143.31,143.32,143.25,143.31,7289.0,131.3905,131.3997,131.3355,131.3905,7289.0
2017-07-13 14:20:00,143.28,143.31,143.25,143.27,10726.0,131.363,131.3905,131.3355,131.3538,10726.0
2017-07-13 14:30:00,143.28,143.3,143.21,143.22,15355.0,131.363,131.3813,131.2988,131.308,15355.0
2017-07-13 14:40:00,143.23,143.45,143.22,143.43,10859.0,131.3172,131.5189,131.308,131.5005,10859.0
2017-07-13 14:50:00,143.37,143.38,143.21,143.24,15858.0,131.4455,131.4547,131.2988,131.3263,15858.0
2017-07-13 15:00:00,143.25,143.27,143.2,143.26,16966.0,131.3355,131.3538,131.2897,131.3447,16966.0
2017-07-13 15:10:00,143.27,143.3,143.09,143.09,47957.0,131.3538,131.3813,131.1888,131.1888,47957.0
2017-07-13 15:20:00,143.09,143.23,143.08,143.22,24218.0,131.1888,131.3172,131.1796,131.308,24218.0
2017-07-13 15:30:00,143.22,143.3,143.2,143.28,27623.0,131.308,131.3813,131.2897,131.363,27623.0
2017-07-13 15:40:00,143.25,143.38,143.15,143.17,34332.0,131.3355,131.4547,131.2438,131.2621,34332.0
2017-07-13 15:50:00,143.19,143.21,143.05,143.2,141588.0,131.2805,131.2988,131.1521,131.2897,141588.0
2017-07-14 09:30:00,143.29,143.73,143.29,143.49,11315.0,131.3722,131.7756,131.3722,131.5555,11315.0
2017-07-14 09:40:00,143.59,143.78,143.55,143.73,9414.0,131.6472,131.8214,131.6105,131.7756,9414.0
2017-07-14 09:50:00,143.73,144.25,143.68,144.25,7683.0,131.7756,132.2523,131.7297,132.2523,7683.0
2017-07-14 10:00:00,144.21,144.27,144.1,144.22,17161.0,132.2156,132.2707,132.1148,132.2248,17161.0
2017-07-14 10:10:00,144.26,144.72,144.26,144.72,12430.0,132.2615,132.6832,132.2615,132.6832,12430.0
2017-07-14 10:20:00,144.75,145.21,144.73,145.12,36012.0,132.7107,133.1325,132.6924,133.05,36012.0
2017-07-14 10:30:00,145.14,145.25,145.11,145.16,33744.0,133.0683,133.1691,133.0408,133.0866,33744.0
2017-07-14 10:40:00,145.13,145.26,145.05,145.17,17389.0,133.0591,133.1783,132.9858,133.0958,17389.0
2017-07-14 10:50:00,145.16,145.18,144.86,144.95,12165.0,133.0866,133.105,132.8116,132.8941,12165.0
2017-07-14 11:00:00,144.93,145.1,144.89,145.02,16644.0,132.8758,133.0316,132.8391,132.9583,16644.0
2017-07-14 11:10:00,145.0,145.12,144.99,145.11,12142.0,132.9399,133.05,132.9308,133.0408,12142.0
2017-07-14 11:20:00,145.13,145.29,145.1,145.2,10300.0,133.0591,133.2058,133.0316,133.1233,10300.0
2017-07-14 11:30:00,145.21,145.21,145.01,145.12,12040.0,133.1325,133.1325,132.9491,133.05,12040.0
2017-07-14 11:40:00,145.14,145.22,145.1,145.22,9808.0,133.0683,133.1416,133.0316,133.1416,9808.0
2017-07-14 11:50:00,145.17,145.27,145.14,145.2,17225.0,133.0958,133.1875,133.0683,133.1233,17225.0
2017-07-14 12:00:00,145.18,145.18,145.0,145.12,13113.0,133.105,133.105,132.9399,133.05,13113.0
2017-07-14 12:10:00,145.09,145.16,145.04,145.04,6465.0,133.0225,133.0866,132.9766,132.9766,6465.0
2017-07-14 12:20:00,145.03,145.2,145.03,145.13,8939.0,132.9674,133.1233,132.9674,133.0591,8939.0
2017-07-14 12:30:00,145.14,145.25,145.13,145.15,9415.0,133.0683,133.1691,133.0591,133.0775,9415.0
2017-07-14 12:40:00,145.12,145.29,145.09,145.21,9430.0,133.05,133.2058,133.0225,133.1325,9430.0
2017-07-14 12:50:00,145.19,145.23,145.17,145.21,3700.0,133.1141,133.1508,133.0958,133.1325,3700.0
2017-07-14 13:00:00,145.22,145.24,145.17,145.23,4735.0,133.1416,133.16,133.0958,133.1508,4735.0
2017-07-14 13:10:00,145.25,145.26,145.2,145.24,5951.0,133.1691,133.1783,133.1233,133.16,5951.0
2017-07-14 13:20:00,145.24,145.3,145.22,145.3,8165.0,133.16,133.215,133.1416,133.215,8165.0
2017-07-14 13:30:00,145.31,145.73,145.31,145.69,26769.0,133.2242,133.6092,133.2242,133.5726,26769.0
2017-07-14 13:40:00,145.65,145.65,145.47,145.52,13442.0,133.5359,133.5359,133.3708,133.4167,13442.0
2017-07-14 13:50:00,145.55,145.77,145.51,145.73,13768.0,133.4442,133.6459,133.4075,133.6092,13768.0
2017-07-14 14:00:00,145.73,145.84,145.73,145.8,20060.0,133.6092,133.7101,133.6092,133.6734,20060.0
2017-07-14 14:10:00,145.79,145.91,145.78,145.89,9030.0,133.6642,133.7743,133.6551,133.7559,9030.0
2017-07-14 14:20:00,145.88,145.99,145.87,145.88,18177.0,133.7467,133.8476,133.7376,133.7467,18177.0
2017-07-14 14:30:00,145.87,145.87,145.68,145.68,11817.0,133.7376,133.7376,133.5634,133.5634,11817.0
2017-07-14 14:40:00,145.71,145.74,145.51,145.6,13224.0,133.5909,133.6184,133.4075,133.49,13224.0
2017-07-14 14:50:00,145.61,145.61,145.48,145.48,14857.0,133.4992,133.4992,133.38,133.38,14857.0
2017-07-14 15:00:00,145.45,145.46,145.27,145.29,14150.0,133.3525,133.3617,133.1875,133.2058,14150.0
2017-07-14 15:10:00,145.31,145.38,145.26,145.27,18848.0,133.2242,133.2883,133.1783,133.1875,18848.0
2017-07-14 15:20:00,145.31,145.42,145.3,145.42,16730.0,133.2242,133.325,133.215,133.325,16730.0
2017-07-14 15:30:00,145.42,145.5,145.34,145.46,17547.0,133.325,133.3984,133.2517,133.3617,17547.0
2017-07-14 15:40:00,145.48,145.5,145.38,145.4,27068.0,133.38,133.3984,133.2883,133.3067,27068.0
2017-07-14 15:50:00,145.41,145.43,145.23,145.4,101601.0,133.3158,133.3342,133.1508,133.3067,101601.0
2017-07-17 09:30:00,145.45,145.78,145.34,145.36,23966.0,133.3525,133.6551,133.2517,133.27,23966.0
2017-07-17 09:40:00,145.41,145.41,145.16,145.33,9489.0,133.3158,133.3158,133.0866,133.2425,9489.0
2017-07-17 09:50:00,145.33,145.33,144.91,144.94,31867.0,133.2425,133.2425,132.8574,132.8849,31867.0
2017-07-17 10:00:00,144.96,145.07,144.91,144.93,12072.0,132.9033,133.0041,132.8574,132.8758,12072.0
2017-07-17 10:10:00,144.94,145.09,144.84,145.05,12716.0,132.8849,133.0225,132.7932,132.9858,12716.0
2017-07-17 10:20:00,145.07,145.29,145.05,145.17,7492.0,133.0041,133.2058,132.9858,133.0958,7492.0
2017-07-17 10:30:00,145.14,145.14,145.0,145.0,4173.0,133.0683,133.0683,132.9399,132.9399,4173.0
2017-07-17 10:40:00,145.04,145.1,144.92,145.04,10829.0,132.9766,133.0316,132.8666,132.9766,10829.0
2017-07-17 10:50:00,145.05,145.22,144.97,145.22,14963.0,132.9858,133.1416,132.9124,133.1416,14963.0
2017-07-17 11:00:00,145.23,145.35,144.98,145.03,16816.0,133.1508,133.2608,132.9216,132.9674,16816.0
2017-07-17 11:10:00,145.05,145.16,144.99,145.0,15923.0,132.9858,133.0866,132.9308,132.9399,15923.0
2017-07-17 11:20:00,144.99,145.02,144.44,144.88,26845.0,132.9308,132.9583,132.4265,132.8299,26845.0
2017-07-17 11:30:00,144.89,144.9,144.58,144.66,15705.0,132.8391,132.8483,132.5549,132.6282,15705.0
2017-07-17 11:40:00,144.65,144.73,144.56,144.66,7927.0,132.6191,132.6924,132.5365,132.6282,7927.0
2017-07-17 11:50:00,144.65,144.75,144.54,144.61,14277.0,132.6191,132.7107,132.5182,132.5824,14277.0
2017-07-17 12:00:00,144.61,144.72,144.56,144.7,9304.0,132.5824,132.6832,132.5365,132.6649,9304.0
2017-07-17 12:10:00,144.68,144.72,144.57,144.64,9877.0,132.6466,132.6832,132.5457,132.6099,9877.0
2017-07-17 12:20:00,144.61,144.63,144.54,144.56,10716.0,132.5824,132.6007,132.5182,132.5365,10716.0
2017-07-17 12:30:00,144.6,144.72,144.59,144.69,7858.0,132.5732,132.6832,132.564,132.6557,7858.0
2017-07-17 12:40:00,144.67,144.76,144.65,144.67,4097.0,132.6374,132.7199,132.6191,132.6374,4097.0
2017-07-17 12:50:00,144.68,144.76,144.66,144.75,3489.0,132.6466,132.7199,132.6282,132.7107,3489.0
2017-07-17 13:00:00,144.75,144.84,144.72,144.84,11829.0,132.7107,132.7932,132.6832,132.7932,11829.0
2017-07-17 13:10:00,144.82,144.95,144.82,144.86,18244.0,132.7749,132.8941,132.7749,132.8116,18244.0
2017-07-17 13:20:00,144.81,144.84,144.76,144.8,4200.0,132.7657,132.7932,132.7199,132.7566,4200.0
2017-07-17 13:30:00,144.8,144.91,144.77,144.91,9763.0,132.7566,132.8574,132.7291,132.8574,9763.0
2017-07-17 13:40:00,144.9,144.91,144.77,144.77,8237.0,132.8483,132.8574,132.7291,132.7291,8237.0
2017-07-17 13:50:00,144.75,144.9,144.74,144.86,6722.0,132.7107,132.8483,132.7016,132.8116,6722.0
2017-07-17 14:00:00,144.89,144.89,144.84,144.88,7789.0,132.8391,132.8391,132.7932,132.8299,7789.0
2017-07-17 14:10:00,144.86,144.95,144.84,144.89,18036.0,132.8116,132.8941,132.7932,132.8391,18036.0
2017-07-17 14:20:00,144.88,144.95,144.84,144.87,6453.0,132.8299,132.8941,132.7932,132.8208,6453.0
2017-07-17 14:30:00,144.86,144.87,144.79,144.83,10781.0,132.8116,132.8208,132.7474,132.7841,10781.0
2017-07-17 14:40:00,144.82,144.88,144.81,144.87,6200.0,132.7749,132.8299,132.7657,132.8208,6200.0
2017-07-17 14:50:00,144.84,144.96,144.81,144.91,14000.0,132.7932,132.9033,132.7657,132.8574,14000.0
2017-07-17 15:00:00,144.96,145.02,144.83,144.88,11909.0,132.9033,132.9583,132.7841,132.8299,11909.0
2017-07-17 15:10:00,144.89,144.89,144.83,144.86,12332.0,132.8391,132.8391,132.7841,132.8116,12332.0
2017-07-17 15:20:00,144.86,144.92,144.83,144.92,8170.0,132.8116,132.8666,132.7841,132.8666,8170.0
2017-07-17 15:30:00,144.9,144.9,144.8,144.83,10451.0,132.8483,132.8483,132.7566,132.7841,10451.0
2017-07-17 15:40:00,144.83,144.83,144.73,144.79,19389.0,132.7841,132.7841,132.6924,132.7474,19389.0
2017-07-17 15:50:00,144.8,144.93,144.79,144.83,46132.0,132.7566,132.8758,132.7474,132.7841,46132.0
2017-07-18 09:30:00,144.6,144.79,144.01,144.17,12410.0,132.5732,132.7474,132.0323,132.179,12410.0
2017-07-18 09:40:00,144.24,144.47,144.09,144.43,5595.0,132.2432,132.454,132.1056,132.4173,5595.0
2017-07-18 09:50:00,144.43,144.43,144.22,144.24,11392.0,132.4173,132.4173,132.2248,132.2432,11392.0
2017-07-18 10:00:00,144.22,144.32,144.0,144.28,9476.0,132.2248,132.3165,132.0231,132.2798,9476.0
2017-07-18 10:10:00,144.29,144.57,144.29,144.48,5942.0,132.289,132.5457,132.289,132.4632,5942.0
2017-07-18 10:20:00,144.45,144.6,144.33,144.34,8699.0,132.4357,132.5732,132.3257,132.3348,8699.0
2017-07-18 10:30:00,144.39,144.45,144.33,144.37,5684.0,132.3807,132.4357,132.3257,132.3623,5684.0
2017-07-18 10:40:00,144.29,144.38,144.18,144.38,7911.0,132.289,132.3715,132.1881,132.3715,7911.0
2017-07-18 10:50:00,144.37,144.53,144.36,144.53,5853.0,132.3623,132.509,132.3532,132.509,5853.0
2017-07-18 11:00:00,144.51,144.57,144.42,144.53,7045.0,132.4907,132.5457,132.4082,132.509,7045.0
2017-07-18 11:10:00,144.5,144.66,144.42,144.48,16813.0,132.4815,132.6282,132.4082,132.4632,16813.0
2017-07-18 11:20:00,144.45,144.77,144.45,144.76,18260.0,132.4357,132.7291,132.4357,132.7199,18260.0
2017-07-18 11:30:00,144.75,144.8,144.67,144.69,11667.0,132.7107,132.7566,132.6374,132.6557,11667.0
2017-07-18 11:40:00,144.69,145.06,144.68,145.06,30918.0,132.6557,132.9949,132.6466,132.9949,30918.0
2017-07-18 11:50:00,145.02,145.2,145.01,145.19,19114.0,132.9583,133.1233,132.9491,133.1141,19114.0
2017-07-18 12:00:00,145.17,145.21,145.1,145.14,13454.0,133.0958,133.1325,133.0316,133.0683,13454.0
2017-07-18 12:10:00,145.15,145.33,145.14,145.32,18759.0,133.0775,133.2425,133.0683,133.2333,18759.0
2017-07-18 12:20:00,145.32,145.4,145.27,145.4,9234.0,133.2333,133.3067,133.1875,133.3067,9234.0
2017-07-18 12:30:00,145.39,145.44,145.32,145.44,11492.0,133.2975,133.3433,133.2333,133.3433,11492.0
2017-07-18 12:40:00,145.46,145.52,145.35,145.4,14483.0,133.3617,133.4167,133.2608,133.3067,14483.0
2017-07-18 12:50:00,145.4,145.55,145.33,145.45,18454.0,133.3067,133.4442,133.2425,133.3525,18454.0
2017-07-18 13:00:00,145.43,145.44,145.27,145.28,10064.0,133.3342,133.3433,133.1875,133.1967,10064.0
2017-07-18 13:10:00,145.26,145.29,145.19,145.27,11349.0,133.1783,133.2058,133.1141,133.1875,11349.0
2017-07-18 13:20:00,145.3,145.35,145.19,145.22,5765.0,133.215,133.2608,133.1141,133.1416,5765.0
2017-07-18 13:30:00,145.2,145.28,145.18,145.28,9120.0,133.1233,133.1967,133.105,133.1967,9120.0
2017-07-18 13:40:00,145.28,145.36,145.24,145.34,8450.0,133.1967,133.27,133.16,133.2517,8450.0
2017-07-18 13:50:00,145.33,145.49,145.33,145.45,13760.0,133.2425,133.3892,133.2425,133.3525,13760.0
2017-07-18 14:00:00,145.45,145.51,145.42,145.42,9232.0,133.3525,133.4075,133.325,133.325,9232.0
2017-07-18 14:10:00,145.41,145.42,145.25,145.25,16456.0,133.3158,133.325,133.1691,133.1691,16456.0
2017-07-18 14:20:00,145.26,145.28,145.17,145.27,18209.0,133.1783,133.1967,133.0958,133.1875,18209.0
2017-07-18 14:30:00,145.29,145.32,145.26,145.31,9911.0,133.2058,133.2333,133.1783,133.2242,9911.0
2017-07-18 14:40:00,145.29,145.29,145.15,145.18,12497.0,133.2058,133.2058,133.0775,133.105,12497.0
2017-07-18 14:50:00,145.17,145.19,145.09,145.1,21459.0,133.0958,133.1141,133.0225,133.0316,21459.0
2017-07-18 15:00:00,145.09,145.1,144.93,144.96,36709.0,133.0225,133.0316,132.8758,132.9033,36709.0
2017-07-18 15:10:00,144.98,145.13,144.97,145.07,20622.0,132.9216,133.0591,132.9124,133.0041,20622.0
2017-07-18 15:20:00,145.06,145.3,145.06,145.3,19447.0,132.9949,133.215,132.9949,133.215,19447.0
2017-07-18 15:30:00,145.28,145.57,145.28,145.55,40218.0,133.1967,133.4625,133.1967,133.4442,40218.0
2017-07-18 15:40:00,145.54,145.54,145.29,145.33,34979.0,133.435,133.435,133.2058,133.2425,34979.0
2017-07-18 15:50:00,145.31,145.4,145.31,145.38,70029.0,133.2242,133.3067,133.2242,133.2883,70029.0
2017-07-19 09:30:00,145.54,145.89,145.38,145.7,18972.0,133.435,133.7559,133.2883,133.5817,18972.0
2017-07-19 09:40:00,145.61,145.75,145.51,145.58,10777.0,133.4992,133.6276,133.4075,133.4717,10777.0
2017-07-19 09:50:00,145.59,145.84,145.59,145.84,11961.0,133.4809,133.7101,133.4809,133.7101,11961.0
2017-07-19 10:00:00,145.83,146.26,145.81,146.04,37521.0,133.7009,134.0951,133.6826,133.8934,37521.0
2017-07-19 10:10:00,146.04,146.21,145.96,145.97,15903.0,133.8934,134.0493,133.8201,133.8293,15903.0
2017-07-19 10:20:00,145.96,146.17,145.89,145.97,16013.0,133.8201,134.0126,133.7559,133.8293,16013.0
2017-07-19 10:30:00,146.01,146.12,145.89,146.01,11531.0,133.8659,133.9668,133.7559,133.8659,11531.0
2017-07-19 10:40:00,146.01,146.12,145.97,146.12,9654.0,133.8659,133.9668,133.8293,133.9668,9654.0
2017-07-19 10:50:00,146.1,146.14,145.99,146.04,9309.0,133.9484,133.9851,133.8476,133.8934,9309.0
2017-07-19 11:00:00,146.06,146.11,145.97,146.0,7939.0,133.9118,133.9576,133.8293,133.8568,7939.0
2017-07-19 11:10:00,146.0,146.05,145.93,146.01,13596.0,133.8568,133.9026,133.7926,133.8659,13596.0
2017-07-19 11:20:00,146.03,146.18,145.96,146.02,10421.0,133.8843,134.0218,133.8201,133.8751,10421.0
2017-07-19 11:30:00,146.02,146.08,145.99,145.99,8069.0,133.8751,133.9301,133.8476,133.8476,8069.0
2017-07-19 11:40:00,146.01,146.03,145.97,145.98,9122.0,133.8659,133.8843,133.8293,133.8384,9122.0
2017-07-19 11:50:00,145.98,146.11,145.93,146.1,10796.0,133.8384,133.9576,133.7926,133.9484,10796.0
2017-07-19 12:00:00,146.09,146.09,145.98,146.01,6480.0,133.9393,133.9393,133.8384,133.8659,6480.0
2017-07-19 12:10:00,146.02,146.09,145.98,146.09,8449.0,133.8751,133.9393,133.8384,133.9393,8449.0
2017-07-19 12:20:00,146.1,146.18,146.06,146.06,6151.0,133.9484,134.0218,133.9118,133.9118,6151.0
2017-07-19 12:30:00,146.07,146.13,146.06,146.13,6750.0,133.9209,133.976,133.9118,133.976,6750.0
2017-07-19 12:40:00,146.12,146.15,146.1,146.1,5368.0,133.9668,133.9943,133.9484,133.9484,5368.0
2017-07-19 12:50:00,146.1,146.13,146.07,146.1,7350.0,133.9484,133.976,133.9209,133.9484,7350.0
2017-07-19 13:00:00,146.09,146.11,146.03,146.08,7265.0,133.9393,133.9576,133.8843,133.9301,7265.0
2017-07-19 13:10:00,146.09,146.11,146.05,146.06,4320.0,133.9393,133.9576,133.9026,133.9118,4320.0
2017-07-19 13:20:00,146.08,146.09,145.97,145.99,12940.0,133.9301,133.9393,133.8293,133.8476,12940.0
2017-07-19 13:30:00,146.01,146.06,145.99,146.04,12194.0,133.8659,133.9118,133.8476,133.8934,12194.0
2017-07-19 13:40:00,146.02,146.02,145.94,145.99,8811.0,133.8751,133.8751,133.8018,133.8476,8811.0
2017-07-19 13:50:00,146.0,146.01,145.96,146.0,9116.0,133.8568,133.8659,133.8201,133.8568,9116.0
2017-07-19 14:00:00,146.01,146.02,145.98,146.01,9865.0,133.8659,133.8751,133.8384,133.8659,9865.0
2017-07-19 14:10:00,146.01,146.1,146.01,146.09,8205.0,133.8659,133.9484,133.8659,133.9393,8205.0
2017-07-19 14:20:00,146.06,146.09,146.03,146.07,7458.0,133.9118,133.9393,133.8843,133.9209,7458.0
2017-07-19 14:30:00,146.08,146.1,146.06,146.09,6350.0,133.9301,133.9484,133.9118,133.9393,6350.0
2017-07-19 14:40:00,146.09,146.11,146.06,146.09,5486.0,133.9393,133.9576,133.9118,133.9393,5486.0
2017-07-19 14:50:00,146.1,146.45,146.06,146.37,20270.0,133.9484,134.2693,133.9118,134.196,20270.0
2017-07-19 15:00:00,146.36,146.38,146.22,146.25,14159.0,134.1868,134.2052,134.0585,134.086,14159.0
2017-07-19 15:10:00,146.25,146.26,146.2,146.24,14194.0,134.086,134.0951,134.0401,134.0768,14194.0
2017-07-19 15:20:00,146.24,146.25,146.16,146.18,21936.0,134.0768,134.086,134.0035,134.0218,21936.0
2017-07-19 15:30:00,146.2,146.21,145.89,145.91,25719.0,134.0401,134.0493,133.7559,133.7743,25719.0
2017-07-19 15:40:00,145.92,146.15,145.92,146.12,34162.0,133.7834,133.9943,133.7834,133.9668,34162.0
2017-07-19 15:50:00,146.13,146.23,146.07,146.23,54481.0,133.976,134.0676,133.9209,134.0676,54481.0
2017-07-20 09:30:00,146.36,147.27,146.34,147.02,48024.0,134.1868,135.0211,134.1685,134.7919,48024.0
2017-07-20 09:40:00,147.01,147.53,147.01,147.47,39786.0,134.7828,135.2595,134.7828,135.2045,39786.0
2017-07-20 09:50:00,147.53,147.78,147.41,147.64,42916.0,135.2595,135.4887,135.1495,135.3604,42916.0
2017-07-20 10:00:00,147.59,147.73,147.52,147.54,39555.0,135.3145,135.4429,135.2503,135.2687,39555.0
2017-07-20 10:10:00,147.52,147.56,147.25,147.38,27094.0,135.2503,135.287,135.0028,135.122,27094.0
2017-07-20 10:20:00,147.38,147.48,147.22,147.22,11400.0,135.122,135.2137,134.9753,134.9753,11400.0
2017-07-20 10:30:00,147.28,147.28,146.86,147.15,32159.0,135.0303,135.0303,134.6452,134.9111,32159.0
2017-07-20 10:40:00,147.15,147.27,147.06,147.23,15258.0,134.9111,135.0211,134.8286,134.9845,15258.0
2017-07-20 10:50:00,147.23,147.26,147.09,147.15,7306.0,134.9845,135.012,134.8561,134.9111,7306.0
2017-07-20 11:00:00,147.12,147.28,147.09,147.17,5796.0,134.8836,135.0303,134.8561,134.9295,5796.0
2017-07-20 11:10:00,147.15,147.34,147.15,147.16,10021.0,134.9111,135.0853,134.9111,134.9203,10021.0
2017-07-20 11:20:00,147.18,147.24,147.09,147.13,8684.0,134.9386,134.9936,134.8561,134.8928,8684.0
2017-07-20 11:30:00,147.13,147.15,147.02,147.15,9781.0,134.8928,134.9111,134.7919,134.9111,9781.0
2017-07-20 11:40:00,147.18,147.32,147.17,147.24,21535.0,134.9386,135.067,134.9295,134.9936,21535.0
2017-07-20 11:50:00,147.21,147.24,147.17,147.18,4837.0,134.9661,134.9936,134.9295,134.9386,4837.0
2017-07-20 12:00:00,147.23,147.27,147.14,147.24,6198.0,134.9845,135.0211,134.902,134.9936,6198.0
2017-07-20 12:10:00,147.21,147.27,147.14,147.18,8996.0,134.9661,135.0211,134.902,134.9386,8996.0
2017-07-20 12:20:00,147.16,147.23,147.15,147.2,8020.0,134.9203,134.9845,134.9111,134.957,8020.0
2017-07-20 12:30:00,147.22,147.22,147.13,147.16,10822.0,134.9753,134.9753,134.8928,134.9203,10822.0
2017-07-20 12:40:00,147.14,147.2,147.13,147.13,5970.0,134.902,134.957,134.8928,134.8928,5970.0
2017-07-20 12:50:00,147.14,147.32,147.14,147.32,6311.0,134.902,135.067,134.902,135.067,6311.0
2017-07-20 13:00:00,147.3,147.32,147.23,147.28,7154.0,135.0486,135.067,134.9845,135.0303,7154.0
2017-07-20 13:10:00,147.28,147.69,147.27,147.65,23019.0,135.0303,135.4062,135.0211,135.3695,23019.0
2017-07-20 13:20:00,147.63,147.63,147.5,147.54,9522.0,135.3512,135.3512,135.232,135.2687,9522.0
2017-07-20 13:30:00,147.52,147.67,147.5,147.64,12336.0,135.2503,135.3879,135.232,135.3604,12336.0
2017-07-20 13:40:00,147.64,147.7,147.6,147.63,21417.0,135.3604,135.4154,135.3237,135.3512,21417.0
2017-07-20 13:50:00,147.64,147.65,147.5,147.65,21157.0,135.3604,135.3695,135.232,135.3695,21157.0
2017-07-20 14:00:00,147.64,147.65,147.46,147.58,10598.0,135.3604,135.3695,135.1953,135.3054,10598.0
2017-07-20 14:10:00,147.59,147.59,147.48,147.5,6740.0,135.3145,135.3145,135.2137,135.232,6740.0
2017-07-20 14:20:00,147.52,147.52,147.37,147.39,14439.0,135.2503,135.2503,135.1128,135.1312,14439.0
2017-07-20 14:30:00,147.36,147.38,147.27,147.28,10210.0,135.1037,135.122,135.0211,135.0303,10210.0
2017-07-20 14:40:00,147.28,147.36,147.25,147.25,12151.0,135.0303,135.1037,135.0028,135.0028,12151.0
2017-07-20 14:50:00,147.24,147.29,147.22,147.28,10739.0,134.9936,135.0395,134.9753,135.0303,10739.0
2017-07-20 15:00:00,147.29,147.4,147.28,147.4,10446.0,135.0395,135.1403,135.0303,135.1403,10446.0
2017-07-20 15:10:00,147.41,147.48,147.3,147.3,9537.0,135.1495,135.2137,135.0486,135.0486,9537.0
2017-07-20 15:20:00,147.29,147.35,147.21,147.34,19481.0,135.0395,135.0945,134.9661,135.0853,19481.0
2017-07-20 15:30:00,147.35,147.36,147.26,147.29,18030.0,135.0945,135.1037,135.012,135.0395,18030.0
2017-07-20 15:40:00,147.29,147.4,147.26,147.4,31048.0,135.0395,135.1403,135.012,135.1403,31048.0
2017-07-20 15:50:00,147.4,147.43,147.23,147.41,109140.0,135.1403,135.1678,134.9845,135.1495,109140.0
2017-07-21 09:30:00,147.43,147.76,147.19,147.72,98345.0,135.1678,135.4704,134.9478,135.4337,98345.0
2017-07-21 09:40:00,147.73,147.88,147.52,147.63,23155.0,135.4429,135.5804,135.2503,135.3512,23155.0
2017-07-21 09:50:00,147.54,148.09,147.39,148.03,39786.0,135.2687,135.7729,135.1312,135.7179,39786.0
2017-07-21 10:00:00,148.04,148.08,147.68,147.82,55636.0,135.7271,135.7638,135.397,135.5254,55636.0
2017-07-21 10:10:00,147.86,148.15,147.64,147.64,44926.0,135.5621,135.8279,135.3604,135.3604,44926.0
2017-07-21 10:20:00,147.65,147.76,147.33,147.52,25741.0,135.3695,135.4704,135.0761,135.2503,25741.0
2017-07-21 10:30:00,147.54,147.63,147.48,147.56,13638.0,135.2687,135.3512,135.2137,135.287,13638.0
2017-07-21 10:40:00,147.53,147.53,147.09,147.22,29847.0,135.2595,135.2595,134.8561,134.9753,29847.0
2017-07-21 10:50:00,147.24,147.31,147.0,147.06,16477.0,134.9936,135.0578,134.7736,134.8286,16477.0
2017-07-21 11:00:00,147.06,147.19,146.91,146.94,10425.0,134.8286,134.9478,134.6911,134.7186,10425.0
2017-07-21 11:10:00,146.92,147.01,146.79,146.85,10574.0,134.7002,134.7828,134.5811,134.6361,10574.0
2017-07-21 11:20:00,146.83,146.9,146.72,146.77,12321.0,134.6177,134.6819,134.5169,134.5627,12321.0
2017-07-21 11:30:00,146.8,146.96,146.79,146.95,9822.0,134.5902,134.7369,134.5811,134.7278,9822.0
2017-07-21 11:40:00,146.97,147.04,146.93,146.94,9349.0,134.7461,134.8103,134.7094,134.7186,9349.0
2017-07-21 11:50:00,146.97,147.33,146.97,147.24,19408.0,134.7461,135.0761,134.7461,134.9936,19408.0
2017-07-21 12:00:00,147.24,147.34,146.91,147.05,23900.0,134.9936,135.0853,134.6911,134.8194,23900.0
2017-07-21 12:10:00,147.1,147.11,147.03,147.04,5939.0,134.8653,134.8744,134.8011,134.8103,5939.0
2017-07-21 12:20:00,147.02,147.1,146.96,147.06,10933.0,134.7919,134.8653,134.7369,134.8286,10933.0
2017-07-21 12:30:00,147.05,147.07,146.97,147.03,7208.0,134.8194,134.8378,134.7461,134.8011,7208.0
2017-07-21 12:40:00,147.03,147.16,147.03,147.09,4400.0,134.8011,134.9203,134.8011,134.8561,4400.0
2017-07-21 12:50:00,147.12,147.17,147.06,147.08,4675.0,134.8836,134.9295,134.8286,134.8469,4675.0
2017-07-21 13:00:00,147.09,147.09,146.9,146.98,9856.0,134.8561,134.8561,134.6819,134.7553,9856.0
2017-07-21 13:10:00,146.95,146.97,146.89,146.95,6661.0,134.7278,134.7461,134.6727,134.7278,6661.0
2017-07-21 13:20:00,146.94,146.98,146.76,146.81,8191.0,134.7186,134.7553,134.5536,134.5994,8191.0
2017-07-21 13:30:00,146.83,146.85,146.68,146.7,11850.0,134.6177,134.6361,134.4802,134.4985,11850.0
2017-07-21 13:40:00,146.68,146.74,146.62,146.74,6533.0,134.4802,134.5352,134.4252,134.5352,6533.0
2017-07-21 13:50:00,146.73,146.73,146.53,146.55,7332.0,134.5261,134.5261,134.3427,134.361,7332.0
2017-07-21 14:00:00,146.53,146.65,146.44,146.6,15299.0,134.3427,134.4527,134.2602,134.4069,15299.0
2017-07-21 14:10:00,146.61,146.62,146.32,146.32,32956.0,134.416,134.4252,134.1502,134.1502,32956.0
2017-07-21 14:20:00,146.35,146.36,146.15,146.2,20321.0,134.1777,134.1868,133.9943,134.0401,20321.0
2017-07-21 14:30:00,146.21,146.28,146.16,146.23,16372.0,134.0493,134.1135,134.0035,134.0676,16372.0
2017-07-21 14:40:00,146.21,146.25,146.11,146.12,13993.0,134.0493,134.086,133.9576,133.9668,13993.0
2017-07-21 14:50:00,146.13,146.15,145.99,146.02,13114.0,133.976,133.9943,133.8476,133.8751,13114.0
2017-07-21 15:00:00,146.01,146.04,145.91,146.03,20346.0,133.8659,133.8934,133.7743,133.8843,20346.0
2017-07-21 15:10:00,146.02,146.11,145.95,145.98,23411.0,133.8751,133.9576,133.8109,133.8384,23411.0
2017-07-21 15:20:00,145.99,146.1,145.97,146.01,31465.0,133.8476,133.9484,133.8293,133.8659,31465.0
2017-07-21 15:30:00,146.01,146.17,145.99,146.17,22167.0,133.8659,134.0126,133.8476,134.0126,22167.0
2017-07-21 15:40:00,146.16,146.29,146.07,146.14,50562.0,134.0035,134.1226,133.9209,133.9851,50562.0
2017-07-21 15:50:00,146.15,146.27,146.15,146.19,80459.0,133.9943,134.1043,133.9943,134.031,80459.0
2017-07-24 09:30:00,146.25,146.47,145.87,146.04,16090.0,134.086,134.2877,133.7376,133.8934,16090.0
2017-07-24 09:40:00,146.06,146.17,145.5,145.55,10926.0,133.9118,134.0126,133.3984,133.4442,10926.0
2017-07-24 09:50:00,145.56,146.01,145.3,145.97,37945.0,133.4534,133.8659,133.215,133.8293,37945.0
2017-07-24 10:00:00,145.98,145.98,145.69,145.79,15291.0,133.8384,133.8384,133.5726,133.6642,15291.0
2017-07-24 10:10:00,145.79,145.88,145.71,145.82,5964.0,133.6642,133.7467,133.5909,133.6917,5964.0
2017-07-24 10:20:00,145.78,145.84,145.54,145.54,10644.0,133.6551,133.7101,133.435,133.435,10644.0
2017-07-24 10:30:00,145.53,146.1,145.52,146.05,21480.0,133.4259,133.9484,133.4167,133.9026,21480.0
2017-07-24 10:40:00,146.03,146.09,145.97,146.0,9200.0,133.8843,133.9393,133.8293,133.8568,9200.0
2017-07-24 10:50:00,146.01,146.04,145.71,145.85,13436.0,133.8659,133.8934,133.5909,133.7192,13436.0
2017-07-24 11:00:00,145.86,145.87,145.76,145.83,5395.0,133.7284,133.7376,133.6367,133.7009,5395.0
2017-07-24 11:10:00,145.81,145.97,145.65,145.97,12363.0,133.6826,133.8293,133.5359,133.8293,12363.0
2017-07-24 11:20:00,145.95,146.23,145.94,146.16,10412.0,133.8109,134.0676,133.8018,134.0035,10412.0
2017-07-24 11:30:00,146.18,146.2,146.07,146.11,14697.0,134.0218,134.0401,133.9209,133.9576,14697.0
2017-07-24 11:40:00,146.14,146.25,146.12,146.25,8461.0,133.9851,134.086,133.9668,134.086,8461.0
2017-07-24 11:50:00,146.25,146.33,146.19,146.27,14477.0,134.086,134.1593,134.031,134.1043,14477.0
2017-07-24 12:00:00,146.29,146.34,146.29,146.3,6810.0,134.1226,134.1685,134.1226,134.1318,6810.0
2017-07-24 12:10:00,146.28,146.32,146.14,146.16,7827.0,134.1135,134.1502,133.9851,134.0035,7827.0
2017-07-24 12:20:00,146.17,146.34,146.17,146.32,5283.0,134.0126,134.1685,134.0126,134.1502,5283.0
2017-07-24 12:30:00,146.34,146.44,146.29,146.32,8002.0,134.1685,134.2602,134.1226,134.1502,8002.0
2017-07-24 12:40:00,146.31,146.33,146.23,146.24,7337.0,134.141,134.1593,134.0676,134.0768,7337.0
2017-07-24 12:50:00,146.25,146.28,146.2,146.23,3850.0,134.086,134.1135,134.0401,134.0676,3850.0
2017-07-24 13:00:00,146.25,146.31,146.21,146.31,3000.0,134.086,134.141,134.0493,134.141,3000.0
2017-07-24 13:10:00,146.3,146.37,146.26,146.36,7088.0,134.1318,134.196,134.0951,134.1868,7088.0
2017-07-24 13:20:00,146.36,146.53,146.35,146.5,6900.0,134.1868,134.3427,134.1777,134.3152,6900.0
2017-07-24 13:30:00,146.49,146.5,146.37,146.38,7883.0,134.306,134.3152,134.196,134.2052,7883.0
2017-07-24 13:40:00,146.38,146.55,146.37,146.55,5803.0,134.2052,134.361,134.196,134.361,5803.0
2017-07-24 13:50:00,146.55,146.58,146.5,146.56,7477.0,134.361,134.3885,134.3152,134.3702,7477.0
2017-07-24 14:00:00,146.57,146.7,146.54,146.7,11479.0,134.3794,134.4985,134.3519,134.4985,11479.0
2017-07-24 14:10:00,146.69,146.71,146.62,146.69,11825.0,134.4894,134.5077,134.4252,134.4894,11825.0
2017-07-24 14:20:00,146.7,146.82,146.67,146.71,11027.0,134.4985,134.6086,134.471,134.5077,11027.0
2017-07-24 14:30:00,146.71,146.86,146.67,146.85,9085.0,134.5077,134.6452,134.471,134.6361,9085.0
2017-07-24 14:40:00,146.85,146.92,146.79,146.79,10120.0,134.6361,134.7002,134.5811,134.5811,10120.0
2017-07-24 14:50:00,146.81,146.85,146.72,146.8,11651.0,134.5994,134.6361,134.5169,134.5902,11651.0
2017-07-24 15:00:00,146.77,146.82,146.76,146.81,11208.0,134.5627,134.6086,134.5536,134.5994,11208.0
2017-07-24 15:10:00,146.8,146.98,146.8,146.97,14001.0,134.5902,134.7553,134.5902,134.7461,14001.0
2017-07-24 15:20:00,146.96,146.98,146.92,146.92,20959.0,134.7369,134.7553,134.7002,134.7002,20959.0
2017-07-24 15:30:00,146.91,147.0,146.88,147.0,24665.0,134.6911,134.7736,134.6636,134.7736,24665.0
2017-07-24 15:40:00,147.0,147.03,146.92,146.96,28254.0,134.7736,134.8011,134.7002,134.7369,28254.0
2017-07-24 15:50:00,146.94,146.94,146.76,146.87,76318.0,134.7186,134.7186,134.5536,134.6544,76318.0
2017-07-25 09:30:00,147.49,147.49,146.63,146.8,18474.0,135.2228,135.2228,134.4344,134.5902,18474.0
2017-07-25 09:40:00,146.93,147.06,146.83,146.95,11000.0,134.7094,134.8286,134.6177,134.7278,11000.0
2017-07-25 09:50:00,146.93,147.15,146.89,147.1,7933.0,134.7094,134.9111,134.6727,134.8653,7933.0
2017-07-25 10:00:00,147.11,147.15,146.9,147.03,19450.0,134.8744,134.9111,134.6819,134.8011,19450.0
2017-07-25 10:10:00,147.03,147.09,146.95,147.05,11299.0,134.8011,134.8561,134.7278,134.8194,11299.0
2017-07-25 10:20:00,147.07,147.23,147.06,147.2,10565.0,134.8378,134.9845,134.8286,134.957,10565.0
2017-07-25 10:30:00,147.18,147.3,147.0,147.0,17617.0,134.9386,135.0486,134.7736,134.7736,17617.0
2017-07-25 10:40:00,147.01,147.15,147.01,147.11,16318.0,134.7828,134.9111,134.7828,134.8744,16318.0
2017-07-25 10:50:00,147.14,147.14,146.96,147.0,11372.0,134.902,134.902,134.7369,134.7736,11372.0
2017-07-25 11:00:00,146.98,147.17,146.96,147.03,16687.0,134.7553,134.9295,134.7369,134.8011,16687.0
2017-07-25 11:10:00,147.0,147.01,146.27,146.47,35606.0,134.7736,134.7828,134.1043,134.2877,35606.0
2017-07-25 11:20:00,146.44,146.44,146.02,146.02,18896.0,134.2602,134.2602,133.8751,133.8751,18896.0
2017-07-25 11:30:00,146.04,146.19,145.97,146.11,12773.0,133.8934,134.031,133.8293,133.9576,12773.0
2017-07-25 11:40:00,146.09,146.09,145.92,146.03,20074.0,133.9393,133.9393,133.7834,133.8843,20074.0
2017-07-25 11:50:00,146.05,146.11,145.68,145.75,30786.0,133.9026,133.9576,133.5634,133.6276,30786.0
2017-07-25 12:00:00,145.75,145.79,145.55,145.64,14350.0,133.6276,133.6642,133.4442,133.5267,14350.0
2017-07-25 12:10:00,145.63,145.69,145.54,145.67,9006.0,133.5175,133.5726,133.435,133.5542,9006.0
2017-07-25 12:20:00,145.66,145.71,145.6,145.67,6400.0,133.545,133.5909,133.49,133.5542,6400.0
2017-07-25 12:30:00,145.67,145.88,145.67,145.86,6749.0,133.5542,133.7467,133.5542,133.7284,6749.0
2017-07-25 12:40:00,145.84,146.05,145.83,146.0,7834.0,133.7101,133.9026,133.7009,133.8568,7834.0
2017-07-25 12:50:00,146.01,146.1,145.91,145.99,9914.0,133.8659,133.9484,133.7743,133.8476,9914.0
2017-07-25 13:00:00,145.98,146.06,145.95,145.98,6225.0,133.8384,133.9118,133.8109,133.8384,6225.0
2017-07-25 13:10:00,146.0,146.05,145.94,145.96,7239.0,133.8568,133.9026,133.8018,133.8201,7239.0
2017-07-25 13:20:00,145.98,146.03,145.94,145.97,7468.0,133.8384,133.8843,133.8018,133.8293,7468.0
2017-07-25 13:30:00,145.99,145.99,145.7,145.93,39527.0,133.8476,133.8476,133.5817,133.7926,39527.0
2017-07-25 13:40:00,145.94,145.98,145.86,145.94,6900.0,133.8018,133.8384,133.7284,133.8018,6900.0
2017-07-25 13:50:00,145.91,145.96,145.87,145.91,14865.0,133.7743,133.8201,133.7376,133.7743,14865.0
2017-07-25 14:00:00,145.91,146.07,145.87,146.07,7672.0,133.7743,133.9209,133.7376,133.9209,7672.0
2017-07-25 14:10:00,146.06,146.19,146.05,146.06,6885.0,133.9118,134.031,133.9026,133.9118,6885.0
2017-07-25 14:20:00,146.08,146.23,146.06,146.2,7864.0,133.9301,134.0676,133.9118,134.0401,7864.0
2017-07-25 14:30:00,146.18,146.25,146.11,146.24,9799.0,134.0218,134.086,133.9576,134.0768,9799.0
2017-07-25 14:40:00,146.24,146.29,146.17,146.26,8198.0,134.0768,134.1226,134.0126,134.0951,8198.0
2017-07-25 14:50:00,146.26,146.35,146.22,146.35,11447.0,134.0951,134.1777,134.0585,134.1777,11447.0
2017-07-25 15:00:00,146.34,146.47,146.32,146.38,17331.0,134.1685,134.2877,134.1502,134.2052,17331.0
2017-07-25 15:10:00,146.38,146.38,146.26,146.3,11946.0,134.2052,134.2052,134.0951,134.1318,11946.0
2017-07-25 15:20:00,146.29,146.33,146.2,146.29,18138.0,134.1226,134.1593,134.0401,134.1226,18138.0
2017-07-25 15:30:00,146.28,146.36,146.19,146.24,28039.0,134.1135,134.1868,134.031,134.0768,28039.0
2017-07-25 15:40:00,146.22,146.25,146.03,146.1,64942.0,134.0585,134.086,133.8843,133.9484,64942.0
2017-07-25 15:50:00,146.09,146.11,145.96,146.06,92362.0,133.9393,133.9576,133.8201,133.9118,92362.0
2017-07-26 09:30:00,146.04,146.04,145.45,145.45,15858.0,133.8934,133.8934,133.3525,133.3525,15858.0
2017-07-26 09:40:00,145.45,146.05,145.44,145.81,10213.0,133.3525,133.9026,133.3433,133.6826,10213.0
2017-07-26 09:50:00,145.86,146.04,145.74,146.04,10103.0,133.7284,133.8934,133.6184,133.8934,10103.0
2017-07-26 10:00:00,146.03,146.21,145.89,146.04,18228.0,133.8843,134.0493,133.7559,133.8934,18228.0
2017-07-26 10:10:00,146.0,146.24,145.93,145.96,18808.0,133.8568,134.0768,133.7926,133.8201,18808.0
2017-07-26 10:20:00,146.02,146.08,145.94,146.0,15875.0,133.8751,133.9301,133.8018,133.8568,15875.0
2017-07-26 10:30:00,145.95,146.0,145.68,145.8,35659.0,133.8109,133.8568,133.5634,133.6734,35659.0
2017-07-26 10:40:00,145.78,145.8,145.57,145.74,11200.0,133.6551,133.6734,133.4625,133.6184,11200.0
2017-07-26 10:50:00,145.69,145.78,145.56,145.56,9100.0,133.5726,133.6551,133.4534,133.4534,9100.0
2017-07-26 11:00:00,145.56,145.59,145.35,145.37,15115.0,133.4534,133.4809,133.2608,133.2792,15115.0
2017-07-26 11:10:00,145.4,145.59,145.39,145.55,22732.0,133.3067,133.4809,133.2975,133.4442,22732.0
2017-07-26 11:20:00,145.53,145.57,145.43,145.48,12793.0,133.4259,133.4625,133.3342,133.38,12793.0
2017-07-26 11:30:00,145.49,145.58,145.44,145.54,20037.0,133.3892,133.4717,133.3433,133.435,20037.0
2017-07-26 11:40:00,145.55,145.55,145.42,145.5,26699.0,133.4442,133.4442,133.325,133.3984,26699.0
2017-07-26 11:50:00,145.5,145.57,145.27,145.44,23979.0,133.3984,133.4625,133.1875,133.3433,23979.0
2017-07-26 12:00:00,145.43,145.64,145.39,145.55,17472.0,133.3342,133.5267,133.2975,133.4442,17472.0
2017-07-26 12:10:00,145.51,145.55,145.29,145.39,17596.0,133.4075,133.4442,133.2058,133.2975,17596.0
2017-07-26 12:20:00,145.38,145.53,145.3,145.3,10291.0,133.2883,133.4259,133.215,133.215,10291.0
2017-07-26 12:30:00,145.29,145.29,145.13,145.21,8653.0,133.2058,133.2058,133.0591,133.1325,8653.0
2017-07-26 12:40:00,145.19,145.23,145.18,145.19,11300.0,133.1141,133.1508,133.105,133.1141,11300.0
2017-07-26 12:50:00,145.2,145.21,145.01,145.06,19234.0,133.1233,133.1325,132.9491,132.9949,19234.0
2017-07-26 13:00:00,145.09,145.11,144.92,144.92,16286.0,133.0225,133.0408,132.8666,132.8666,16286.0
2017-07-26 13:10:00,144.92,144.97,144.85,144.94,11158.0,132.8666,132.9124,132.8024,132.8849,11158.0
2017-07-26 13:20:00,144.95,144.96,144.86,144.87,14600.0,132.8941,132.9033,132.8116,132.8208,14600.0
2017-07-26 13:30:00,144.87,145.07,144.87,145.03,14845.0,132.8208,133.0041,132.8208,132.9674,14845.0
2017-07-26 13:40:00,145.0,145.07,144.91,144.91,13033.0,132.9399,133.0041,132.8574,132.8574,13033.0
2017-07-26 13:50:00,144.93,145.03,144.89,145.03,20851.0,132.8758,132.9674,132.8391,132.9674,20851.0
2017-07-26 14:00:00,145.05,145.32,145.01,145.22,17625.0,132.9858,133.2333,132.9491,133.1416,17625.0
2017-07-26 14:10:00,145.23,145.39,145.18,145.28,29518.0,133.1508,133.2975,133.105,133.1967,29518.0
2017-07-26 14:20:00,145.26,145.37,145.25,145.34,11897.0,133.1783,133.2792,133.1691,133.2517,11897.0
2017-07-26 14:30:00,145.34,145.4,145.29,145.36,12424.0,133.2517,133.3067,133.2058,133.27,12424.0
2017-07-26 14:40:00,145.37,145.57,145.36,145.52,18400.0,133.2792,133.4625,133.27,133.4167,18400.0
2017-07-26 14:50:00,145.53,145.54,145.22,145.29,35541.0,133.4259,133.435,133.1416,133.2058,35541.0
2017-07-26 15:00:00,145.29,145.42,145.22,145.37,25280.0,133.2058,133.325,133.1416,133.2792,25280.0
2017-07-26 15:10:00,145.37,145.57,145.33,145.56,29022.0,133.2792,133.4625,133.2425,133.4534,29022.0
2017-07-26 15:20:00,145.56,145.69,145.55,145.59,27119.0,133.4534,133.5726,133.4442,133.4809,27119.0
2017-07-26 15:30:00,145.59,145.71,145.5,145.52,37441.0,133.4809,133.5909,133.3984,133.4167,37441.0
2017-07-26 15:40:00,145.52,145.67,145.5,145.61,68193.0,133.4167,133.5542,133.3984,133.4992,68193.0
2017-07-26 15:50:00,145.6,145.74,145.57,145.73,78684.0,133.49,133.6184,133.4625,133.6092,78684.0
2017-07-27 09:30:00,146.11,146.11,145.02,145.33,16313.0,133.9576,133.9576,132.9583,133.2425,16313.0
2017-07-27 09:40:00,145.45,145.51,144.57,144.6,19438.0,133.3525,133.4075,132.5457,132.5732,19438.0
2017-07-27 09:50:00,144.57,144.7,144.19,144.46,42846.0,132.5457,132.6649,132.1973,132.4449,42846.0
2017-07-27 10:00:00,144.37,145.14,144.37,144.84,22321.0,132.3623,133.0683,132.3623,132.7932,22321.0
2017-07-27 10:10:00,144.91,145.09,144.69,144.69,16829.0,132.8574,133.0225,132.6557,132.6557,16829.0
2017-07-27 10:20:00,144.69,144.72,143.9,144.65,26237.0,132.6557,132.6832,131.9314,132.6191,26237.0
2017-07-27 10:30:00,144.6,145.05,144.44,145.05,15100.0,132.5732,132.9858,132.4265,132.9858,15100.0
2017-07-27 10:40:00,145.14,145.26,144.14,144.14,30787.0,133.0683,133.1783,132.1515,132.1515,30787.0
2017-07-27 10:50:00,144.13,145.12,144.09,144.89,31822.0,132.1423,133.05,132.1056,132.8391,31822.0
2017-07-27 11:00:00,144.8,144.8,144.36,144.44,15653.0,132.7566,132.7566,132.3532,132.4265,15653.0
2017-07-27 11:10:00,144.37,144.78,144.37,144.69,17302.0,132.3623,132.7382,132.3623,132.6557,17302.0
2017-07-27 11:20:00,144.68,144.8,144.31,144.47,21702.0,132.6466,132.7566,132.3073,132.454,21702.0
2017-07-27 11:30:00,144.55,144.76,144.51,144.54,11698.0,132.5274,132.7199,132.4907,132.5182,11698.0
2017-07-27 11:40:00,144.57,144.6,144.35,144.46,29026.0,132.5457,132.5732,132.344,132.4449,29026.0
2017-07-27 11:50:00,144.55,144.73,144.47,144.64,11803.0,132.5274,132.6924,132.454,132.6099,11803.0
2017-07-27 12:00:00,144.62,144.62,144.39,144.39,9636.0,132.5915,132.5915,132.3807,132.3807,9636.0
2017-07-27 12:10:00,144.37,144.6,144.34,144.59,7383.0,132.3623,132.5732,132.3348,132.564,7383.0
2017-07-27 12:20:00,144.6,144.67,144.52,144.55,14277.0,132.5732,132.6374,132.4999,132.5274,14277.0
2017-07-27 12:30:00,144.57,144.59,144.45,144.56,9493.0,132.5457,132.564,132.4357,132.5365,9493.0
2017-07-27 12:40:00,144.57,144.87,144.51,144.61,28531.0,132.5457,132.8208,132.4907,132.5824,28531.0
2017-07-27 12:50:00,144.55,144.66,144.23,144.31,19211.0,132.5274,132.6282,132.234,132.3073,19211.0
2017-07-27 13:00:00,144.36,144.36,144.05,144.12,27625.0,132.3532,132.3532,132.069,132.1331,27625.0
2017-07-27 13:10:00,144.18,144.34,144.03,144.08,12134.0,132.1881,132.3348,132.0506,132.0965,12134.0
2017-07-27 13:20:00,144.06,144.22,143.89,143.99,33403.0,132.0781,132.2248,131.9223,132.0139,33403.0
2017-07-27 13:30:00,143.99,144.02,143.07,143.12,34637.0,132.0139,132.0414,131.1705,131.2163,34637.0
2017-07-27 13:40:00,143.14,143.8,143.04,143.78,62824.0,131.2346,131.8397,131.143,131.8214,62824.0
2017-07-27 13:50:00,143.79,143.88,143.46,143.6,25745.0,131.8306,131.9131,131.528,131.6564,25745.0
2017-07-27 14:00:00,143.55,143.74,143.47,143.53,26356.0,131.6105,131.7847,131.5372,131.5922,26356.0
2017-07-27 14:10:00,143.59,143.62,143.24,143.39,27340.0,131.6472,131.6747,131.3263,131.4638,27340.0
2017-07-27 14:20:00,143.34,143.49,142.97,143.03,46505.0,131.418,131.5555,131.0788,131.1338,46505.0
2017-07-27 14:30:00,143.05,143.89,142.99,143.86,54443.0,131.1521,131.9223,131.0971,131.8948,54443.0
2017-07-27 14:40:00,143.82,143.87,143.57,143.61,14300.0,131.8581,131.9039,131.6289,131.6656,14300.0
2017-07-27 14:50:00,143.62,143.76,143.55,143.68,16904.0,131.6747,131.8031,131.6105,131.7297,16904.0
2017-07-27 15:00:00,143.69,143.76,143.45,143.63,33418.0,131.7389,131.8031,131.5189,131.6839,33418.0
2017-07-27 15:10:00,143.63,143.75,143.63,143.66,28439.0,131.6839,131.7939,131.6839,131.7114,28439.0
2017-07-27 15:20:00,143.67,143.99,143.62,143.76,48612.0,131.7206,132.0139,131.6747,131.8031,48612.0
2017-07-27 15:30:00,143.77,144.14,143.69,143.95,36219.0,131.8122,132.1515,131.7389,131.9773,36219.0
2017-07-27 15:40:00,143.94,144.36,143.78,144.16,83477.0,131.9681,132.3532,131.8214,132.1698,83477.0
2017-07-27 15:50:00,144.18,144.34,143.81,144.21,122049.0,132.1881,132.3348,131.8489,132.2156,122049.0
2017-07-28 09:30:00,144.85,147.49,144.85,146.76,89203.0,132.8024,135.2228,132.8024,134.5536,89203.0
2017-07-28 09:40:00,146.55,146.95,145.48,146.0,75204.0,134.361,134.7278,133.38,133.8568,75204.0
2017-07-28 09:50:00,146.0,146.61,145.85,146.03,62294.0,133.8568,134.416,133.7192,133.8843,62294.0
2017-07-28 10:00:00,146.28,147.39,146.2,146.81,89472.0,134.1135,135.1312,134.0401,134.5994,89472.0
2017-07-28 10:10:00,146.63,146.71,146.01,146.5,36712.0,134.4344,134.5077,133.8659,134.3152,36712.0
2017-07-28 10:20:00,146.5,146.65,146.03,146.11,35410.0,134.3152,134.4527,133.8843,133.9576,35410.0
2017-07-28 10:30:00,146.16,146.56,146.0,146.44,21848.0,134.0035,134.3702,133.8568,134.2602,21848.0
2017-07-28 10:40:00,146.38,146.99,146.29,146.74,41302.0,134.2052,134.7644,134.1226,134.5352,41302.0
2017-07-28 10:50:00,146.82,146.88,146.58,146.66,30519.0,134.6086,134.6636,134.3885,134.4619,30519.0
2017-07-28 11:00:00,146.59,146.98,146.5,146.98,38677.0,134.3977,134.7553,134.3152,134.7553,38677.0
2017-07-28 11:10:00,146.91,147.06,146.73,146.91,68158.0,134.6911,134.8286,134.5261,134.6911,68158.0
2017-07-28 11:20:00,146.95,147.02,146.68,146.86,22897.0,134.7278,134.7919,134.4802,134.6452,22897.0
2017-07-28 11:30:00,146.86,147.08,146.79,146.98,25294.0,134.6452,134.8469,134.5811,134.7553,25294.0
2017-07-28 11:40:00,146.97,147.1,146.74,146.86,21113.0,134.7461,134.8653,134.5352,134.6452,21113.0
2017-07-28 11:50:00,146.87,147.05,146.79,146.95,19364.0,134.6544,134.8194,134.5811,134.7278,19364.0
2017-07-28 12:00:00,146.96,147.13,146.87,147.01,17865.0,134.7369,134.8928,134.6544,134.7828,17865.0
2017-07-28 12:10:00,147.03,147.03,146.45,146.47,17023.0,134.8011,134.8011,134.2693,134.2877,17023.0
2017-07-28 12:20:00,146.44,146.65,146.44,146.64,15195.0,134.2602,134.4527,134.2602,134.4435,15195.0
2017-07-28 12:30:00,146.68,147.1,146.68,146.97,26637.0,134.4802,134.8653,134.4802,134.7461,26637.0
2017-07-28 12:40:00,147.0,147.09,146.86,146.99,26259.0,134.7736,134.8561,134.6452,134.7644,26259.0
2017-07-28 12:50:00,146.99,147.09,146.97,147.09,15836.0,134.7644,134.8561,134.7461,134.8561,15836.0
2017-07-28 13:00:00,147.05,147.08,146.91,146.97,27204.0,134.8194,134.8469,134.6911,134.7461,27204.0
2017-07-28 13:10:00,147.0,147.05,146.93,146.93,15953.0,134.7736,134.8194,134.7094,134.7094,15953.0
2017-07-28 13:20:00,146.91,147.11,146.91,147.02,6191.0,134.6911,134.8744,134.6911,134.7919,6191.0
2017-07-28 13:30:00,147.03,147.05,146.83,146.87,12284.0,134.8011,134.8194,134.6177,134.6544,12284.0
2017-07-28 13:40:00,146.93,147.07,146.8,146.8,20213.0,134.7094,134.8378,134.5902,134.5902,20213.0
2017-07-28 13:50:00,146.85,147.08,146.8,146.94,20763.0,134.6361,134.8469,134.5902,134.7186,20763.0
2017-07-28 14:00:00,146.93,147.12,146.93,146.93,22100.0,134.7094,134.8836,134.7094,134.7094,22100.0
2017-07-28 14:10:00,146.95,147.09,146.83,147.09,12236.0,134.7278,134.8561,134.6177,134.8561,12236.0
2017-07-28 14:20:00,147.09,147.1,146.8,147.0,23938.0,134.8561,134.8653,134.5902,134.7736,23938.0
2017-07-28 14:30:00,147.0,147.06,146.95,146.95,24733.0,134.7736,134.8286,134.7278,134.7278,24733.0
2017-07-28 14:40:00,146.98,147.03,146.94,147.02,17137.0,134.7553,134.8011,134.7186,134.7919,17137.0
2017-07-28 14:50:00,147.0,147.04,146.91,146.96,16983.0,134.7736,134.8103,134.6911,134.7369,16983.0
2017-07-28 15:00:00,146.96,147.1,146.87,146.87,31277.0,134.7369,134.8653,134.6544,134.6544,31277.0
2017-07-28 15:10:00,146.87,147.01,146.82,146.97,23904.0,134.6544,134.7828,134.6086,134.7461,23904.0
2017-07-28 15:20:00,146.96,147.0,146.9,147.0,45066.0,134.7369,134.7736,134.6819,134.7736,45066.0
2017-07-28 15:30:00,147.0,147.05,146.8,147.04,45052.0,134.7736,134.8194,134.5902,134.8103,45052.0
2017-07-28 15:40:00,147.04,147.54,147.04,147.54,75584.0,134.8103,135.2687,134.8103,135.2687,75584.0
2017-07-28 15:50:00,147.54,147.91,147.48,147.82,207253.0,135.2687,135.6079,135.2137,135.5254,207253.0
2017-07-31 09:30:00,147.91,147.91,147.2,147.29,46437.0,135.6079,135.6079,134.957,135.0395,46437.0
2017-07-31 09:40:00,147.21,147.32,146.71,147.09,25194.0,134.9661,135.067,134.5077,134.8561,25194.0
2017-07-31 09:50:00,147.1,147.41,146.99,147.16,27039.0,134.8653,135.1495,134.7644,134.9203,27039.0
2017-07-31 10:00:00,147.09,147.22,146.78,146.9,24457.0,134.8561,134.9753,134.5719,134.6819,24457.0
2017-07-31 10:10:00,146.88,147.05,146.69,146.72,17520.0,134.6636,134.8194,134.4894,134.5169,17520.0
2017-07-31 10:20:00,146.71,146.77,146.59,146.7,25029.0,134.5077,134.5627,134.3977,134.4985,25029.0
2017-07-31 10:30:00,146.73,146.74,146.58,146.68,16250.0,134.5261,134.5352,134.3885,134.4802,16250.0
2017-07-31 10:40:00,146.7,146.87,146.69,146.77,29259.0,134.4985,134.6544,134.4894,134.5627,29259.0
2017-07-31 10:50:00,146.78,146.99,146.77,146.97,28670.0,134.5719,134.7644,134.5627,134.7461,28670.0
2017-07-31 11:00:00,146.99,147.31,146.95,147.01,17903.0,134.7644,135.0578,134.7278,134.7828,17903.0
2017-07-31 11:10:00,147.03,147.1,146.9,147.05,11829.0,134.8011,134.8653,134.6819,134.8194,11829.0
2017-07-31 11:20:00,147.07,147.11,146.99,147.08,9959.0,134.8378,134.8744,134.7644,134.8469,9959.0
2017-07-31 11:30:00,147.13,147.34,147.11,147.31,16571.0,134.8928,135.0853,134.8744,135.0578,16571.0
2017-07-31 11:40:00,147.29,147.41,147.16,147.24,19544.0,135.0395,135.1495,134.9203,134.9936,19544.0
2017-07-31 11:50:00,147.28,147.33,147.08,147.08,9472.0,135.0303,135.0761,134.8469,134.8469,9472.0
2017-07-31 12:00:00,147.06,147.11,146.83,146.88,24281.0,134.8286,134.8744,134.6177,134.6636,24281.0
2017-07-31 12:10:00,146.89,146.95,146.74,146.87,18485.0,134.6727,134.7278,134.5352,134.6544,18485.0
2017-07-31 12:20:00,146.89,147.07,146.87,147.04,11681.0,134.6727,134.8378,134.6544,134.8103,11681.0
2017-07-31 12:30:00,147.04,147.09,146.94,147.07,10388.0,134.8103,134.8561,134.7186,134.8378,10388.0
2017-07-31 12:40:00,147.08,147.16,146.87,146.87,15804.0,134.8469,134.9203,134.6544,134.6544,15804.0
2017-07-31 12:50:00,146.88,147.15,146.82,146.92,13058.0,134.6636,134.9111,134.6086,134.7002,13058.0
2017-07-31 13:00:00,146.95,147.06,146.86,147.06,8830.0,134.7278,134.8286,134.6452,134.8286,8830.0
2017-07-31 13:10:00,147.08,147.09,146.84,146.97,14343.0,134.8469,134.8561,134.6269,134.7461,14343.0
2017-07-31 13:20:00,146.99,147.11,146.92,146.94,9793.0,134.7644,134.8744,134.7002,134.7186,9793.0
2017-07-31 13:30:00,146.98,147.07,146.93,147.05,10974.0,134.7553,134.8378,134.7094,134.8194,10974.0
2017-07-31 13:40:00,147.05,147.17,146.95,147.05,19531.0,134.8194,134.9295,134.7278,134.8194,19531.0
2017-07-31 13:50:00,147.11,147.32,147.09,147.32,11343.0,134.8744,135.067,134.8561,135.067,11343.0
2017-07-31 14:00:00,147.34,147.34,147.12,147.12,23524.0,135.0853,135.0853,134.8836,134.8836,23524.0
2017-07-31 14:10:00,147.1,147.28,147.07,147.26,16620.0,134.8653,135.0303,134.8378,135.012,16620.0
2017-07-31 14:20:00,147.24,147.34,147.1,147.14,20888.0,134.9936,135.0853,134.8653,134.902,20888.0
2017-07-31 14:30:00,147.1,147.22,146.95,146.97,22863.0,134.8653,134.9753,134.7278,134.7461,22863.0
2017-07-31 14:40:00,146.98,147.08,146.94,147.06,18759.0,134.7553,134.8469,134.7186,134.8286,18759.0
2017-07-31 14:50:00,147.05,147.2,146.97,147.06,15828.0,134.8194,134.957,134.7461,134.8286,15828.0
2017-07-31 15:00:00,147.04,147.28,147.04,147.16,15882.0,134.8103,135.0303,134.8103,134.9203,15882.0
2017-07-31 15:10:00,147.17,147.21,147.1,147.18,15970.0,134.9295,134.9661,134.8653,134.9386,15970.0
2017-07-31 15:20:00,147.15,147.31,147.1,147.31,22309.0,134.9111,135.0578,134.8653,135.0578,22309.0
2017-07-31 15:30:00,147.3,147.39,147.24,147.3,30541.0,135.0486,135.1312,134.9936,135.0486,30541.0
2017-07-31 15:40:00,147.27,147.5,147.27,147.31,47975.0,135.0211,135.232,135.0211,135.0578,47975.0
2017-07-31 15:50:00,147.3,147.35,147.13,147.13,135561.0,135.0486,135.0945,134.8928,134.8928,135561.0
2017-08-01 09:30:00,147.58,147.99,146.86,147.24,30081.0,135.3054,135.6813,134.6452,134.9936,30081.0
2017-08-01 09:40:00,147.15,147.4,147.1,147.27,14328.0,134.9111,135.1403,134.8653,135.0211,14328.0
2017-08-01 09:50:00,147.09,147.16,146.94,147.11,14071.0,134.8561,134.9203,134.7186,134.8744,14071.0
2017-08-01 10:00:00,147.11,147.52,147.1,147.39,30973.0,134.8744,135.2503,134.8653,135.1312,30973.0
2017-08-01 10:10:00,147.39,147.49,147.31,147.49,40048.0,135.1312,135.2228,135.0578,135.2228,40048.0
2017-08-01 10:20:00,147.46,147.51,147.29,147.31,11037.0,135.1953,135.2412,135.0395,135.0578,11037.0
2017-08-01 10:30:00,147.34,147.71,147.3,147.71,19620.0,135.0853,135.4245,135.0486,135.4245,19620.0
2017-08-01 10:40:00,147.74,147.77,147.62,147.77,12955.0,135.452,135.4796,135.342,135.4796,12955.0
2017-08-01 10:50:00,147.78,147.86,147.69,147.71,11305.0,135.4887,135.5621,135.4062,135.4245,11305.0
2017-08-01 11:00:00,147.71,147.76,147.35,147.38,16610.0,135.4245,135.4704,135.0945,135.122,16610.0
2017-08-01 11:10:00,147.36,147.67,147.34,147.6,25007.0,135.1037,135.3879,135.0853,135.3237,25007.0
2017-08-01 11:20:00,147.53,147.84,147.52,147.68,24300.0,135.2595,135.5437,135.2503,135.397,24300.0
2017-08-01 11:30:00,147.68,147.78,147.62,147.75,12869.0,135.397,135.4887,135.342,135.4612,12869.0
2017-08-01 11:40:00,147.75,147.84,147.6,147.78,12272.0,135.4612,135.5437,135.3237,135.4887,12272.0
2017-08-01 11:50:00,147.81,147.91,147.73,147.91,13102.0,135.5162,135.6079,135.4429,135.6079,13102.0
2017-08-01 12:00:00,147.93,147.97,147.8,147.88,22388.0,135.6262,135.6629,135.5071,135.5804,22388.0
2017-08-01 12:10:00,147.9,147.93,147.7,147.75,18778.0,135.5987,135.6262,135.4154,135.4612,18778.0
2017-08-01 12:20:00,147.74,147.76,147.65,147.73,6629.0,135.452,135.4704,135.3695,135.4429,6629.0
2017-08-01 12:30:00,147.7,147.79,147.7,147.79,10989.0,135.4154,135.4979,135.4154,135.4979,10989.0
2017-08-01 12:40:00,147.8,147.9,147.78,147.78,8281.0,135.5071,135.5987,135.4887,135.4887,8281.0
2017-08-01 12:50:00,147.76,147.94,147.76,147.93,6670.0,135.4704,135.6354,135.4704,135.6262,6670.0
2017-08-01 13:00:00,147.94,148.19,147.94,148.19,13963.0,135.6354,135.8646,135.6354,135.8646,13963.0
2017-08-01 13:10:00,148.16,148.31,148.12,148.28,7121.0,135.8371,135.9746,135.8004,135.9471,7121.0
2017-08-01 13:20:00,148.29,148.33,148.17,148.23,8797.0,135.9563,135.993,135.8463,135.9013,8797.0
2017-08-01 13:30:00,148.24,148.26,148.19,148.23,15464.0,135.9105,135.9288,135.8646,135.9013,15464.0
2017-08-01 13:40:00,148.24,148.27,148.1,148.13,7362.0,135.9105,135.938,135.7821,135.8096,7362.0
2017-08-01 13:50:00,148.12,148.25,148.11,148.23,8479.0,135.8004,135.9196,135.7913,135.9013,8479.0
2017-08-01 14:00:00,148.29,148.62,148.27,148.58,23675.0,135.9563,136.2589,135.938,136.2222,23675.0
2017-08-01 14:10:00,148.57,148.66,148.54,148.65,14884.0,136.213,136.2955,136.1855,136.2864,14884.0
2017-08-01 14:20:00,148.65,148.84,148.61,148.78,23958.0,136.2864,136.4606,136.2497,136.4055,23958.0
2017-08-01 14:30:00,148.79,148.79,148.59,148.59,14014.0,136.4147,136.4147,136.2313,136.2313,14014.0
2017-08-01 14:40:00,148.6,148.61,148.31,148.31,19011.0,136.2405,136.2497,135.9746,135.9746,19011.0
2017-08-01 14:50:00,148.34,148.42,148.31,148.37,12860.0,136.0021,136.0755,135.9746,136.0296,12860.0
2017-08-01 15:00:00,148.38,148.41,148.24,148.31,18405.0,136.0388,136.0663,135.9105,135.9746,18405.0
2017-08-01 15:10:00,148.32,148.37,148.11,148.11,14045.0,135.9838,136.0296,135.7913,135.7913,14045.0
2017-08-01 15:20:00,148.11,148.18,147.98,148.03,24323.0,135.7913,135.8555,135.6721,135.7179,24323.0
2017-08-01 15:30:00,148.04,148.06,147.85,147.95,40177.0,135.7271,135.7454,135.5529,135.6446,40177.0
2017-08-01 15:40:00,147.95,147.96,147.77,147.96,44584.0,135.6446,135.6537,135.4796,135.6537,44584.0
2017-08-01 15:50:00,147.96,148.01,147.86,147.89,132278.0,135.6537,135.6996,135.5621,135.5896,132278.0
2017-08-02 09:30:00,147.69,147.9,147.01,147.36,25825.0,135.4062,135.5987,134.7828,135.1037,25825.0
2017-08-02 09:40:00,147.52,147.52,147.11,147.19,14025.0,135.2503,135.2503,134.8744,134.9478,14025.0
2017-08-02 09:50:00,147.22,147.31,146.88,146.91,17656.0,134.9753,135.0578,134.6636,134.6911,17656.0
2017-08-02 10:00:00,146.94,146.94,146.37,146.54,27339.0,134.7186,134.7186,134.196,134.3519,27339.0
2017-08-02 10:10:00,146.6,146.74,146.56,146.66,29766.0,134.4069,134.5352,134.3702,134.4619,29766.0
2017-08-02 10:20:00,146.7,146.9,146.66,146.82,36603.0,134.4985,134.6819,134.4619,134.6086,36603.0
2017-08-02 10:30:00,146.81,146.98,146.61,146.61,19255.0,134.5994,134.7553,134.416,134.416,19255.0
2017-08-02 10:40:00,146.66,146.72,146.09,146.15,27700.0,134.4619,134.5169,133.9393,133.9943,27700.0
2017-08-02 10:50:00,146.12,146.17,146.01,146.07,26182.0,133.9668,134.0126,133.8659,133.9209,26182.0
2017-08-02 11:00:00,146.08,146.2,145.69,145.84,22720.0,133.9301,134.0401,133.5726,133.7101,22720.0
2017-08-02 11:10:00,145.84,145.93,145.48,145.53,44214.0,133.7101,133.7926,133.38,133.4259,44214.0
2017-08-02 11:20:00,145.48,145.76,145.48,145.65,20228.0,133.38,133.6367,133.38,133.5359,20228.0
2017-08-02 11:30:00,145.65,145.68,145.36,145.49,12606.0,133.5359,133.5634,133.27,133.3892,12606.0
2017-08-02 11:40:00,145.48,145.59,145.33,145.35,14806.0,133.38,133.4809,133.2425,133.2608,14806.0
2017-08-02 11:50:00,145.31,145.39,145.08,145.08,19584.0,133.2242,133.2975,133.0133,133.0133,19584.0
2017-08-02 12:00:00,145.07,145.19,145.02,145.06,18172.0,133.0041,133.1141,132.9583,132.9949,18172.0
2017-08-02 12:10:00,145.11,145.33,145.04,145.33,9650.0,133.0408,133.2425,132.9766,133.2425,9650.0
2017-08-02 12:20:00,145.39,145.51,145.35,145.35,3606.0,133.2975,133.4075,133.2608,133.2608,3606.0
2017-08-02 12:30:00,145.4,145.46,145.36,145.41,5631.0,133.3067,133.3617,133.27,133.3158,5631.0
2017-08-02 12:40:00,145.41,145.41,145.24,145.26,15195.0,133.3158,133.3158,133.16,133.1783,15195.0
2017-08-02 12:50:00,145.25,145.27,145.08,145.09,8907.0,133.1691,133.1875,133.0133,133.0225,8907.0
2017-08-02 13:00:00,145.1,145.11,144.95,144.97,9350.0,133.0316,133.0408,132.8941,132.9124,9350.0
2017-08-02 13:10:00,144.94,144.99,144.9,144.94,12976.0,132.8849,132.9308,132.8483,132.8849,12976.0
2017-08-02 13:20:00,144.93,144.99,144.9,144.97,7216.0,132.8758,132.9308,132.8483,132.9124,7216.0
2017-08-02 13:30:00,144.99,145.01,144.92,145.0,12588.0,132.9308,132.9491,132.8666,132.9399,12588.0
2017-08-02 13:40:00,145.01,145.26,145.0,145.25,13125.0,132.9491,133.1783,132.9399,133.1691,13125.0
2017-08-02 13:50:00,145.27,145.28,145.2,145.24,9227.0,133.1875,133.1967,133.1233,133.16,9227.0
2017-08-02 14:00:00,145.24,145.46,145.24,145.37,12847.0,133.16,133.3617,133.16,133.2792,12847.0
2017-08-02 14:10:00,145.37,145.37,145.17,145.17,8667.0,133.2792,133.2792,133.0958,133.0958,8667.0
2017-08-02 14:20:00,145.17,145.18,144.99,144.99,16438.0,133.0958,133.105,132.9308,132.9308,16438.0
2017-08-02 14:30:00,144.98,145.17,144.98,145.04,15270.0,132.9216,133.0958,132.9216,132.9766,15270.0
2017-08-02 14:40:00,145.03,145.03,144.82,144.85,14086.0,132.9674,132.9674,132.7749,132.8024,14086.0
2017-08-02 14:50:00,144.85,144.85,144.73,144.74,16498.0,132.8024,132.8024,132.6924,132.7016,16498.0
2017-08-02 15:00:00,144.77,144.86,144.7,144.82,24404.0,132.7291,132.8116,132.6649,132.7749,24404.0
2017-08-02 15:10:00,144.82,144.83,144.68,144.75,27734.0,132.7749,132.7841,132.6466,132.7107,27734.0
2017-08-02 15:20:00,144.74,144.8,144.7,144.79,23731.0,132.7016,132.7566,132.6649,132.7474,23731.0
2017-08-02 15:30:00,144.79,144.93,144.78,144.88,26433.0,132.7474,132.8758,132.7382,132.8299,26433.0
2017-08-02 15:40:00,144.88,145.1,144.82,145.04,42929.0,132.8299,133.0316,132.7749,132.9766,42929.0
2017-08-02 15:50:00,145.06,145.14,144.98,145.12,125131.0,132.9949,133.0683,132.9216,133.05,125131.0
2017-08-03 09:30:00,144.52,145.04,144.29,144.68,31850.0,132.4999,132.9766,132.289,132.6466,31850.0
2017-08-03 09:40:00,145.06,145.68,144.97,145.26,18562.0,132.9949,133.5634,132.9124,133.1783,18562.0
2017-08-03 09:50:00,145.25,145.32,145.11,145.25,11573.0,133.1691,133.2333,133.0408,133.1691,11573.0
2017-08-03 10:00:00,145.29,145.59,145.24,145.54,10754.0,133.2058,133.4809,133.16,133.435,10754.0
2017-08-03 10:10:00,145.59,145.61,145.15,145.26,15156.0,133.4809,133.4992,133.0775,133.1783,15156.0
2017-08-03 10:20:00,145.26,145.38,145.2,145.38,4967.0,133.1783,133.2883,133.1233,133.2883,4967.0
2017-08-03 10:30:00,145.35,145.4,145.14,145.2,10606.0,133.2608,133.3067,133.0683,133.1233,10606.0
2017-08-03 10:40:00,145.18,145.36,145.18,145.35,9597.0,133.105,133.27,133.105,133.2608,9597.0
2017-08-03 10:50:00,145.39,145.45,145.29,145.45,5300.0,133.2975,133.3525,133.2058,133.3525,5300.0
2017-08-03 11:00:00,145.46,145.56,145.34,145.46,9943.0,133.3617,133.4534,133.2517,133.3617,9943.0
2017-08-03 11:10:00,145.45,145.51,145.36,145.38,7515.0,133.3525,133.4075,133.27,133.2883,7515.0
2017-08-03 11:20:00,145.4,145.56,145.4,145.52,14874.0,133.3067,133.4534,133.3067,133.4167,14874.0
2017-08-03 11:30:00,145.48,145.55,145.47,145.55,4187.0,133.38,133.4442,133.3708,133.4442,4187.0
2017-08-03 11:40:00,145.56,145.64,145.45,145.64,6738.0,133.4534,133.5267,133.3525,133.5267,6738.0
2017-08-03 11:50:00,145.65,145.81,145.62,145.72,4641.0,133.5359,133.6826,133.5084,133.6001,4641.0
2017-08-03 12:00:00,145.75,145.97,145.71,145.83,8786.0,133.6276,133.8293,133.5909,133.7009,8786.0
2017-08-03 12:10:00,145.84,146.05,145.84,145.92,7671.0,133.7101,133.9026,133.7101,133.7834,7671.0
2017-08-03 12:20:00,145.93,146.06,145.85,145.98,7685.0,133.7926,133.9118,133.7192,133.8384,7685.0
2017-08-03 12:30:00,145.98,145.98,145.84,145.9,4263.0,133.8384,133.8384,133.7101,133.7651,4263.0
2017-08-03 12:40:00,145.9,145.9,145.79,145.84,2300.0,133.7651,133.7651,133.6642,133.7101,2300.0
2017-08-03 12:50:00,145.8,145.9,145.79,145.87,7551.0,133.6734,133.7651,133.6642,133.7376,7551.0
2017-08-03 13:00:00,145.88,145.88,145.8,145.82,4468.0,133.7467,133.7467,133.6734,133.6917,4468.0
2017-08-03 13:10:00,145.83,145.89,145.81,145.86,3200.0,133.7009,133.7559,133.6826,133.7284,3200.0
2017-08-03 13:20:00,145.84,145.9,145.84,145.9,2530.0,133.7101,133.7651,133.7101,133.7651,2530.0
2017-08-03 13:30:00,145.87,145.96,145.84,145.95,3412.0,133.7376,133.8201,133.7101,133.8109,3412.0
2017-08-03 13:40:00,145.95,146.07,145.94,146.07,5977.0,133.8109,133.9209,133.8018,133.9209,5977.0
2017-08-03 13:50:00,146.07,146.28,146.07,146.27,11401.0,133.9209,134.1135,133.9209,134.1043,11401.0
2017-08-03 14:00:00,146.28,146.28,146.18,146.2,6020.0,134.1135,134.1135,134.0218,134.0401,6020.0
2017-08-03 14:10:00,146.19,146.28,146.17,146.22,3890.0,134.031,134.1135,134.0126,134.0585,3890.0
2017-08-03 14:20:00,146.2,146.35,146.18,146.35,4338.0,134.0401,134.1777,134.0218,134.1777,4338.0
2017-08-03 14:30:00,146.32,146.35,146.23,146.25,4320.0,134.1502,134.1777,134.0676,134.086,4320.0
2017-08-03 14:40:00,146.24,146.27,146.11,146.17,20409.0,134.0768,134.1043,133.9576,134.0126,20409.0
2017-08-03 14:50:00,146.17,146.24,146.11,146.13,5314.0,134.0126,134.0768,133.9576,133.976,5314.0
2017-08-03 15:00:00,146.14,146.15,146.03,146.04,7139.0,133.9851,133.9943,133.8843,133.8934,7139.0
2017-08-03 15:10:00,146.06,146.23,146.05,146.16,7332.0,133.9118,134.0676,133.9026,134.0035,7332.0
2017-08-03 15:20:00,146.18,146.29,146.15,146.15,11148.0,134.0218,134.1226,133.9943,133.9943,11148.0
2017-08-03 15:30:00,146.16,146.21,146.0,146.1,20878.0,134.0035,134.0493,133.8568,133.9484,20878.0
2017-08-03 15:40:00,146.14,146.29,146.1,146.28,27701.0,133.9851,134.1226,133.9484,134.1135,27701.0
2017-08-03 15:50:00,146.27,146.42,146.23,146.36,86145.0,134.1043,134.2418,134.0676,134.1868,86145.0
2017-08-04 09:30:00,147.09,147.09,146.58,146.83,19756.0,134.8561,134.8561,134.3885,134.6177,19756.0
2017-08-04 09:40:00,146.8,146.98,146.58,146.83,12858.0,134.5902,134.7553,134.3885,134.6177,12858.0
2017-08-04 09:50:00,146.83,146.83,146.03,146.03,5729.0,134.6177,134.6177,133.8843,133.8843,5729.0
2017-08-04 10:00:00,146.06,146.29,145.89,146.06,12862.0,133.9118,134.1226,133.7559,133.9118,12862.0
2017-08-04 10:10:00,146.18,146.27,146.03,146.16,8884.0,134.0218,134.1043,133.8843,134.0035,8884.0
2017-08-04 10:20:00,146.12,146.29,145.93,146.29,3600.0,133.9668,134.1226,133.7926,134.1226,3600.0
2017-08-04 10:30:00,146.3,146.65,146.21,146.49,6573.0,134.1318,134.4527,134.0493,134.306,6573.0
2017-08-04 10:40:00,146.49,146.54,146.4,146.41,10940.0,134.306,134.3519,134.2235,134.2327,10940.0
2017-08-04 10:50:00,146.38,146.39,146.11,146.27,11778.0,134.2052,134.2143,133.9576,134.1043,11778.0
2017-08-04 11:00:00,146.26,146.34,146.11,146.34,6782.0,134.0951,134.1685,133.9576,134.1685,6782.0
2017-08-04 11:10:00,146.33,146.55,146.28,146.46,5410.0,134.1593,134.361,134.1135,134.2785,5410.0
2017-08-04 11:20:00,146.48,146.49,146.34,146.39,7183.0,134.2968,134.306,134.1685,134.2143,7183.0
2017-08-04 11:30:00,146.38,146.42,146.34,146.35,6610.0,134.2052,134.2418,134.1685,134.1777,6610.0
2017-08-04 11:40:00,146.32,146.52,146.32,146.45,11939.0,134.1502,134.3335,134.1502,134.2693,11939.0
2017-08-04 11:50:00,146.43,146.6,146.4,146.55,4631.0,134.251,134.4069,134.2235,134.361,4631.0
2017-08-04 12:00:00,146.55,146.55,146.45,146.47,6460.0,134.361,134.361,134.2693,134.2877,6460.0
2017-08-04 12:10:00,146.47,146.48,146.34,146.35,7728.0,134.2877,134.2968,134.1685,134.1777,7728.0
2017-08-04 12:20:00,146.35,146.36,146.2,146.2,8925.0,134.1777,134.1868,134.0401,134.0401,8925.0
2017-08-04 12:30:00,146.23,146.23,146.14,146.22,5400.0,134.0676,134.0676,133.9851,134.0585,5400.0
2017-08-04 12:40:00,146.21,146.23,146.18,146.23,2200.0,134.0493,134.0676,134.0218,134.0676,2200.0
2017-08-04 12:50:00,146.24,146.27,146.21,146.26,4873.0,134.0768,134.1043,134.0493,134.0951,4873.0
2017-08-04 13:00:00,146.24,146.32,146.23,146.32,4671.0,134.0768,134.1502,134.0676,134.1502,4671.0
2017-08-04 13:10:00,146.3,146.36,146.27,146.32,11852.0,134.1318,134.1868,134.1043,134.1502,11852.0
2017-08-04 13:20:00,146.33,146.39,146.33,146.39,2572.0,134.1593,134.2143,134.1593,134.2143,2572.0
2017-08-04 13:30:00,146.4,146.49,146.39,146.41,6859.0,134.2235,134.306,134.2143,134.2327,6859.0
2017-08-04 13:40:00,146.39,146.43,146.34,146.38,5191.0,134.2143,134.251,134.1685,134.2052,5191.0
2017-08-04 13:50:00,146.4,146.41,146.34,146.38,3561.0,134.2235,134.2327,134.1685,134.2052,3561.0
2017-08-04 14:00:00,146.4,146.45,146.37,146.38,5562.0,134.2235,134.2693,134.196,134.2052,5562.0
2017-08-04 14:10:00,146.38,146.53,146.38,146.44,6411.0,134.2052,134.3427,134.2052,134.2602,6411.0
2017-08-04 14:20:00,146.41,146.48,146.34,146.47,17589.0,134.2327,134.2968,134.1685,134.2877,17589.0
2017-08-04 14:30:00,146.47,146.52,146.45,146.52,8898.0,134.2877,134.3335,134.2693,134.3335,8898.0
2017-08-04 14:40:00,146.51,146.55,146.45,146.49,8433.0,134.3243,134.361,134.2693,134.306,8433.0
2017-08-04 14:50:00,146.49,146.51,146.41,146.42,8340.0,134.306,134.3243,134.2327,134.2418,8340.0
2017-08-04 15:00:00,146.45,146.47,146.42,146.47,6238.0,134.2693,134.2877,134.2418,134.2877,6238.0
2017-08-04 15:10:00,146.47,146.5,146.37,146.38,10279.0,134.2877,134.3152,134.196,134.2052,10279.0
2017-08-04 15:20:00,146.37,146.44,146.36,146.37,10013.0,134.196,134.2602,134.1868,134.196,10013.0
2017-08-04 15:30:00,146.36,146.37,146.29,146.31,18365.0,134.1868,134.196,134.1226,134.141,18365.0
2017-08-04 15:40:00,146.32,146.38,146.3,146.31,31704.0,134.1502,134.2052,134.1318,134.141,31704.0
2017-08-04 15:50:00,146.32,146.51,146.32,146.49,81818.0,134.1502,134.3243,134.1502,134.306,81818.0
2017-08-07 09:30:00,146.59,146.59,146.1,146.12,11778.0,134.3977,134.3977,133.9484,133.9668,11778.0
2017-08-07 09:40:00,146.25,146.49,146.15,146.49,7286.0,134.086,134.306,133.9943,134.306,7286.0
2017-08-07 09:50:00,146.52,146.69,146.45,146.67,6879.0,134.3335,134.4894,134.2693,134.471,6879.0
2017-08-07 10:00:00,146.63,146.63,146.5,146.53,6751.0,134.4344,134.4344,134.3152,134.3427,6751.0
2017-08-07 10:10:00,146.53,146.71,146.52,146.56,6320.0,134.3427,134.5077,134.3335,134.3702,6320.0
2017-08-07 10:20:00,146.52,146.59,146.37,146.39,3756.0,134.3335,134.3977,134.196,134.2143,3756.0
2017-08-07 10:30:00,146.35,146.48,146.29,146.48,8752.0,134.1777,134.2968,134.1226,134.2968,8752.0
2017-08-07 10:40:00,146.47,146.62,146.47,146.52,10118.0,134.2877,134.4252,134.2877,134.3335,10118.0
2017-08-07 10:50:00,146.4,146.48,146.38,146.48,6191.0,134.2235,134.2968,134.2052,134.2968,6191.0
2017-08-07 11:00:00,146.43,146.5,146.42,146.46,2605.0,134.251,134.3152,134.2418,134.2785,2605.0
2017-08-07 11:10:00,146.48,146.61,146.48,146.61,6370.0,134.2968,134.416,134.2968,134.416,6370.0
2017-08-07 11:20:00,146.56,146.64,146.48,146.57,11629.0,134.3702,134.4435,134.2968,134.3794,11629.0
2017-08-07 11:30:00,146.5,146.61,146.5,146.58,7182.0,134.3152,134.416,134.3152,134.3885,7182.0
2017-08-07 11:40:00,146.6,146.6,146.47,146.53,6098.0,134.4069,134.4069,134.2877,134.3427,6098.0
2017-08-07 11:50:00,146.58,146.58,146.41,146.41,7930.0,134.3885,134.3885,134.2327,134.2327,7930.0
2017-08-07 12:00:00,146.4,146.43,146.37,146.39,3820.0,134.2235,134.251,134.196,134.2143,3820.0
2017-08-07 12:10:00,146.41,146.46,146.4,146.43,4278.0,134.2327,134.2785,134.2235,134.251,4278.0
2017-08-07 12:20:00,146.46,146.55,146.43,146.52,8243.0,134.2785,134.361,134.251,134.3335,8243.0
2017-08-07 12:30:00,146.52,146.53,146.47,146.48,8013.0,134.3335,134.3427,134.2877,134.2968,8013.0
2017-08-07 12:40:00,146.48,146.5,146.42,146.45,6487.0,134.2968,134.3152,134.2418,134.2693,6487.0
2017-08-07 12:50:00,146.44,146.51,146.43,146.49,5579.0,134.2602,134.3243,134.251,134.306,5579.0
2017-08-07 13:00:00,146.51,146.55,146.5,146.51,12997.0,134.3243,134.361,134.3152,134.3243,12997.0
2017-08-07 13:10:00,146.51,146.52,146.5,146.5,4447.0,134.3243,134.3335,134.3152,134.3152,4447.0
2017-08-07 13:20:00,146.5,146.53,146.45,146.46,7416.0,134.3152,134.3427,134.2693,134.2785,7416.0
2017-08-07 13:30:00,146.47,146.51,146.45,146.49,6188.0,134.2877,134.3243,134.2693,134.306,6188.0
2017-08-07 13:40:00,146.51,146.51,146.48,146.51,4474.0,134.3243,134.3243,134.2968,134.3243,4474.0
2017-08-07 13:50:00,146.51,146.51,146.43,146.46,10753.0,134.3243,134.3243,134.251,134.2785,10753.0
2017-08-07 14:00:00,146.47,146.52,146.44,146.46,8441.0,134.2877,134.3335,134.2602,134.2785,8441.0
2017-08-07 14:10:00,146.46,146.48,146.41,146.43,6651.0,134.2785,134.2968,134.2327,134.251,6651.0
2017-08-07 14:20:00,146.42,146.42,146.32,146.36,7363.0,134.2418,134.2418,134.1502,134.1868,7363.0
2017-08-07 14:30:00,146.38,146.45,146.36,146.44,7315.0,134.2052,134.2693,134.1868,134.2602,7315.0
2017-08-07 14:40:00,146.46,146.5,146.44,146.49,5842.0,134.2785,134.3152,134.2602,134.306,5842.0
2017-08-07 14:50:00,146.5,146.54,146.47,146.48,10218.0,134.3152,134.3519,134.2877,134.2968,10218.0
2017-08-07 15:00:00,146.49,146.51,146.38,146.4,5411.0,134.306,134.3243,134.2052,134.2235,5411.0
2017-08-07 15:10:00,146.4,146.4,146.3,146.3,4507.0,134.2235,134.2235,134.1318,134.1318,4507.0
2017-08-07 15:20:00,146.29,146.39,146.22,146.36,13944.0,134.1226,134.2143,134.0585,134.1868,13944.0
2017-08-07 15:30:00,146.38,146.56,146.37,146.51,27442.0,134.2052,134.3702,134.196,134.3243,27442.0
2017-08-07 15:40:00,146.51,146.56,146.5,146.53,27256.0,134.3243,134.3702,134.3152,134.3427,27256.0
2017-08-07 15:50:00,146.53,146.76,146.53,146.73,58152.0,134.3427,134.5536,134.3427,134.5261,58152.0
2017-08-08 09:30:00,146.48,146.73,146.0,146.25,10225.0,134.2968,134.5261,133.8568,134.086,10225.0
2017-08-08 09:40:00,146.15,146.27,145.95,146.1,10123.0,133.9943,134.1043,133.8109,133.9484,10123.0
2017-08-08 09:50:00,146.2,146.26,145.99,146.21,12008.0,134.0401,134.0951,133.8476,134.0493,12008.0
2017-08-08 10:00:00,146.19,146.29,145.97,146.12,11380.0,134.031,134.1226,133.8293,133.9668,11380.0
2017-08-08 10:10:00,146.12,146.3,146.12,146.27,3577.0,133.9668,134.1318,133.9668,134.1043,3577.0
2017-08-08 10:20:00,146.26,146.28,146.12,146.14,2746.0,134.0951,134.1135,133.9668,133.9851,2746.0
2017-08-08 10:30:00,146.21,146.21,146.1,146.1,10096.0,134.0493,134.0493,133.9484,133.9484,10096.0
2017-08-08 10:40:00,146.1,146.15,145.9,146.01,7966.0,133.9484,133.9943,133.7651,133.8659,7966.0
2017-08-08 10:50:00,146.04,146.17,145.97,146.1,11456.0,133.8934,134.0126,133.8293,133.9484,11456.0
2017-08-08 11:00:00,146.14,146.25,146.13,146.16,5832.0,133.9851,134.086,133.976,134.0035,5832.0
2017-08-08 11:10:00,146.13,146.28,146.13,146.28,6774.0,133.976,134.1135,133.976,134.1135,6774.0
2017-08-08 11:20:00,146.32,146.32,146.19,146.21,5624.0,134.1502,134.1502,134.031,134.0493,5624.0
2017-08-08 11:30:00,146.23,146.39,146.23,146.33,4560.0,134.0676,134.2143,134.0676,134.1593,4560.0
2017-08-08 11:40:00,146.36,146.43,146.33,146.36,7004.0,134.1868,134.251,134.1593,134.1868,7004.0
2017-08-08 11:50:00,146.41,146.64,146.36,146.51,11380.0,134.2327,134.4435,134.1868,134.3243,11380.0
2017-08-08 12:00:00,146.51,146.57,146.49,146.49,2711.0,134.3243,134.3794,134.306,134.306,2711.0
2017-08-08 12:10:00,146.51,146.54,146.2,146.2,3625.0,134.3243,134.3519,134.0401,134.0401,3625.0
2017-08-08 12:20:00,146.19,146.4,146.19,146.33,5700.0,134.031,134.2235,134.031,134.1593,5700.0
2017-08-08 12:30:00,146.28,146.5,146.28,146.48,5714.0,134.1135,134.3152,134.1135,134.2968,5714.0
2017-08-08 12:40:00,146.49,146.55,146.43,146.43,4610.0,134.306,134.361,134.251,134.251,4610.0
2017-08-08 12:50:00,146.42,146.42,146.34,146.4,2675.0,134.2418,134.2418,134.1685,134.2235,2675.0
2017-08-08 13:00:00,146.44,146.44,146.35,146.4,2250.0,134.2602,134.2602,134.1777,134.2235,2250.0
2017-08-08 13:10:00,146.4,146.42,146.36,146.39,2013.0,134.2235,134.2418,134.1868,134.2143,2013.0
2017-08-08 13:20:00,146.39,146.43,146.27,146.27,2519.0,134.2143,134.251,134.1043,134.1043,2519.0
2017-08-08 13:30:00,146.26,146.44,146.26,146.4,5330.0,134.0951,134.2602,134.0951,134.2235,5330.0
2017-08-08 13:40:00,146.38,146.47,146.37,146.41,3779.0,134.2052,134.2877,134.196,134.2327,3779.0
2017-08-08 13:50:00,146.41,146.55,146.39,146.49,20137.0,134.2327,134.361,134.2143,134.306,20137.0
2017-08-08 14:00:00,146.43,146.48,146.38,146.43,9200.0,134.251,134.2968,134.2052,134.251,9200.0
2017-08-08 14:10:00,146.45,146.46,146.42,146.42,11392.0,134.2693,134.2785,134.2418,134.2418,11392.0
2017-08-08 14:20:00,146.44,146.47,146.39,146.41,11152.0,134.2602,134.2877,134.2143,134.2327,11152.0
2017-08-08 14:30:00,146.39,146.44,146.37,146.44,13331.0,134.2143,134.2602,134.196,134.2602,13331.0
2017-08-08 14:40:00,146.43,146.47,146.4,146.4,12909.0,134.251,134.2877,134.2235,134.2235,12909.0
2017-08-08 14:50:00,146.4,146.41,146.29,146.37,18574.0,134.2235,134.2327,134.1226,134.196,18574.0
2017-08-08 15:00:00,146.38,146.46,146.36,146.39,12806.0,134.2052,134.2785,134.1868,134.2143,12806.0
2017-08-08 15:10:00,146.37,146.39,146.21,146.27,14974.0,134.196,134.2143,134.0493,134.1043,14974.0
2017-08-08 15:20:00,146.25,146.25,146.01,146.11,14544.0,134.086,134.086,133.8659,133.9576,14544.0
2017-08-08 15:30:00,146.1,146.11,145.87,146.04,28097.0,133.9484,133.9576,133.7376,133.8934,28097.0
2017-08-08 15:40:00,146.05,146.13,146.0,146.11,16506.0,133.9026,133.976,133.8568,133.9576,16506.0
2017-08-08 15:50:00,146.11,146.14,145.86,146.08,59002.0,133.9576,133.9851,133.7284,133.9301,59002.0
2017-08-09 09:30:00,146.25,146.25,145.73,145.73,26157.0,134.086,134.086,133.6092,133.6092,26157.0
2017-08-09 09:40:00,145.75,145.99,145.52,145.95,18899.0,133.6276,133.8476,133.4167,133.8109,18899.0
2017-08-09 09:50:00,145.96,146.08,145.73,145.89,25668.0,133.8201,133.9301,133.6092,133.7559,25668.0
2017-08-09 10:00:00,145.9,145.93,145.6,145.63,7374.0,133.7651,133.7926,133.49,133.5175,7374.0
2017-08-09 10:10:00,145.68,145.82,145.43,145.6,5810.0,133.5634,133.6917,133.3342,133.49,5810.0
2017-08-09 10:20:00,145.56,145.76,145.47,145.48,7866.0,133.4534,133.6367,133.3708,133.38,7866.0
2017-08-09 10:30:00,145.52,145.86,145.51,145.82,7769.0,133.4167,133.7284,133.4075,133.6917,7769.0
2017-08-09 10:40:00,145.81,145.9,145.62,145.62,10398.0,133.6826,133.7651,133.5084,133.5084,10398.0
2017-08-09 10:50:00,145.62,145.9,145.62,145.75,7501.0,133.5084,133.7651,133.5084,133.6276,7501.0
2017-08-09 11:00:00,145.75,145.84,145.6,145.68,7713.0,133.6276,133.7101,133.49,133.5634,7713.0
2017-08-09 11:10:00,145.72,145.72,145.56,145.63,6634.0,133.6001,133.6001,133.4534,133.5175,6634.0
2017-08-09 11:20:00,145.63,145.79,145.52,145.69,13719.0,133.5175,133.6642,133.4167,133.5726,13719.0
2017-08-09 11:30:00,145.66,145.82,145.66,145.78,6223.0,133.545,133.6917,133.545,133.6551,6223.0
2017-08-09 11:40:00,145.76,145.76,145.63,145.68,5905.0,133.6367,133.6367,133.5175,133.5634,5905.0
2017-08-09 11:50:00,145.65,145.8,145.62,145.73,17174.0,133.5359,133.6734,133.5084,133.6092,17174.0
2017-08-09 12:00:00,145.72,145.8,145.64,145.67,5847.0,133.6001,133.6734,133.5267,133.5542,5847.0
2017-08-09 12:10:00,145.62,145.72,145.53,145.61,17419.0,133.5084,133.6001,133.4259,133.4992,17419.0
2017-08-09 12:20:00,145.65,145.7,145.56,145.6,32786.0,133.5359,133.5817,133.4534,133.49,32786.0
2017-08-09 12:30:00,145.6,145.6,145.54,145.54,12960.0,133.49,133.49,133.435,133.435,12960.0
2017-08-09 12:40:00,145.58,145.58,145.49,145.49,3100.0,133.4717,133.4717,133.3892,133.3892,3100.0
2017-08-09 12:50:00,145.49,145.49,145.25,145.32,11232.0,133.3892,133.3892,133.1691,133.2333,11232.0
2017-08-09 13:00:00,145.34,145.39,145.21,145.26,11204.0,133.2517,133.2975,133.1325,133.1783,11204.0
2017-08-09 13:10:00,145.25,145.27,145.17,145.19,6803.0,133.1691,133.1875,133.0958,133.1141,6803.0
2017-08-09 13:20:00,145.21,145.32,145.15,145.19,20826.0,133.1325,133.2333,133.0775,133.1141,20826.0
2017-08-09 13:30:00,145.19,145.21,145.16,145.19,11095.0,133.1141,133.1325,133.0866,133.1141,11095.0
2017-08-09 13:40:00,145.19,145.22,145.14,145.17,16272.0,133.1141,133.1416,133.0683,133.0958,16272.0
2017-08-09 13:50:00,145.17,145.19,145.02,145.07,25969.0,133.0958,133.1141,132.9583,133.0041,25969.0
2017-08-09 14:00:00,145.06,145.15,144.97,145.0,12350.0,132.9949,133.0775,132.9124,132.9399,12350.0
2017-08-09 14:10:00,144.97,145.07,144.97,145.05,14251.0,132.9124,133.0041,132.9124,132.9858,14251.0
2017-08-09 14:20:00,145.05,145.09,145.03,145.05,14360.0,132.9858,133.0225,132.9674,132.9858,14360.0
2017-08-09 14:30:00,145.05,145.11,144.98,145.01,15603.0,132.9858,133.0408,132.9216,132.9491,15603.0
2017-08-09 14:40:00,145.01,145.03,144.9,145.0,15473.0,132.9491,132.9674,132.8483,132.9399,15473.0
2017-08-09 14:50:00,144.99,145.04,144.88,144.95,14759.0,132.9308,132.9766,132.8299,132.8941,14759.0
2017-08-09 15:00:00,144.98,145.14,144.96,145.09,19401.0,132.9216,133.0683,132.9033,133.0225,19401.0
2017-08-09 15:10:00,145.09,145.18,145.09,145.18,18091.0,133.0225,133.105,133.0225,133.105,18091.0
2017-08-09 15:20:00,145.19,145.26,145.1,145.1,22830.0,133.1141,133.1783,133.0316,133.0316,22830.0
2017-08-09 15:30:00,145.1,145.17,145.05,145.15,29091.0,133.0316,133.0958,132.9858,133.0775,29091.0
2017-08-09 15:40:00,145.17,145.3,145.12,145.23,45105.0,133.0958,133.215,133.05,133.1508,45105.0
2017-08-09 15:50:00,145.23,145.32,145.17,145.2,82540.0,133.1508,133.2333,133.0958,133.1233,82540.0
2017-08-10 09:30:00,144.82,145.08,144.49,144.83,15376.0,132.7749,133.0133,132.4724,132.7841,15376.0
2017-08-10 09:40:00,144.71,144.87,144.54,144.71,12093.0,132.6741,132.8208,132.5182,132.6741,12093.0
2017-08-10 09:50:00,144.71,144.83,144.49,144.55,27679.0,132.6741,132.7841,132.4724,132.5274,27679.0
2017-08-10 10:00:00,144.52,144.69,144.43,144.58,9200.0,132.4999,132.6557,132.4173,132.5549,9200.0
2017-08-10 10:10:00,144.61,144.69,144.47,144.57,5933.0,132.5824,132.6557,132.454,132.5457,5933.0
2017-08-10 10:20:00,144.59,144.65,144.38,144.47,5970.0,132.564,132.6191,132.3715,132.454,5970.0
2017-08-10 10:30:00,144.54,144.69,144.42,144.65,18162.0,132.5182,132.6557,132.4082,132.6191,18162.0
2017-08-10 10:40:00,144.61,144.7,144.53,144.55,9625.0,132.5824,132.6649,132.509,132.5274,9625.0
2017-08-10 10:50:00,144.59,144.63,144.48,144.59,6675.0,132.564,132.6007,132.4632,132.564,6675.0
2017-08-10 11:00:00,144.56,144.63,144.51,144.55,10011.0,132.5365,132.6007,132.4907,132.5274,10011.0
2017-08-10 11:10:00,144.55,144.63,144.5,144.54,7513.0,132.5274,132.6007,132.4815,132.5182,7513.0
2017-08-10 11:20:00,144.6,144.67,144.47,144.61,9818.0,132.5732,132.6374,132.454,132.5824,9818.0
2017-08-10 11:30:00,144.61,144.71,144.49,144.55,9173.0,132.5824,132.6741,132.4724,132.5274,9173.0
2017-08-10 11:40:00,144.54,144.64,144.41,144.45,4600.0,132.5182,132.6099,132.399,132.4357,4600.0
2017-08-10 11:50:00,144.39,144.73,144.39,144.73,8425.0,132.3807,132.6924,132.3807,132.6924,8425.0
2017-08-10 12:00:00,144.64,144.67,144.49,144.55,6797.0,132.6099,132.6374,132.4724,132.5274,6797.0
2017-08-10 12:10:00,144.56,144.63,144.51,144.59,12279.0,132.5365,132.6007,132.4907,132.564,12279.0
2017-08-10 12:20:00,144.6,144.61,144.36,144.41,4447.0,132.5732,132.5824,132.3532,132.399,4447.0
2017-08-10 12:30:00,144.39,144.43,144.27,144.31,5225.0,132.3807,132.4173,132.2707,132.3073,5225.0
2017-08-10 12:40:00,144.29,144.5,144.29,144.49,7371.0,132.289,132.4815,132.289,132.4724,7371.0
2017-08-10 12:50:00,144.49,144.63,144.45,144.57,5759.0,132.4724,132.6007,132.4357,132.5457,5759.0
2017-08-10 13:00:00,144.59,144.63,144.48,144.52,25681.0,132.564,132.6007,132.4632,132.4999,25681.0
2017-08-10 13:10:00,144.54,144.58,144.43,144.58,4250.0,132.5182,132.5549,132.4173,132.5549,4250.0
2017-08-10 13:20:00,144.51,144.62,144.46,144.51,10257.0,132.4907,132.5915,132.4449,132.4907,10257.0
2017-08-10 13:30:00,144.53,144.56,144.39,144.4,5399.0,132.509,132.5365,132.3807,132.3898,5399.0
2017-08-10 13:40:00,144.39,144.47,144.33,144.36,12131.0,132.3807,132.454,132.3257,132.3532,12131.0
2017-08-10 13:50:00,144.4,144.5,144.33,144.47,4224.0,132.3898,132.4815,132.3257,132.454,4224.0
2017-08-10 14:00:00,144.44,144.47,144.29,144.37,4630.0,132.4265,132.454,132.289,132.3623,4630.0
2017-08-10 14:10:00,144.38,144.57,144.35,144.46,11076.0,132.3715,132.5457,132.344,132.4449,11076.0
2017-08-10 14:20:00,144.44,144.55,144.42,144.43,25771.0,132.4265,132.5274,132.4082,132.4173,25771.0
2017-08-10 14:30:00,144.49,144.7,144.42,144.46,34672.0,132.4724,132.6649,132.4082,132.4449,34672.0
2017-08-10 14:40:00,144.49,144.49,144.31,144.48,11447.0,132.4724,132.4724,132.3073,132.4632,11447.0
2017-08-10 14:50:00,144.44,144.44,144.28,144.38,7903.0,132.4265,132.4265,132.2798,132.3715,7903.0
2017-08-10 15:00:00,144.41,144.43,144.26,144.26,6800.0,132.399,132.4173,132.2615,132.2615,6800.0
2017-08-10 15:10:00,144.25,144.25,143.86,143.93,17616.0,132.2523,132.2523,131.8948,131.9589,17616.0
2017-08-10 15:20:00,143.89,144.01,143.81,144.01,14114.0,131.9223,132.0323,131.8489,132.0323,14114.0
2017-08-10 15:30:00,144.06,144.09,143.89,143.92,17639.0,132.0781,132.1056,131.9223,131.9498,17639.0
2017-08-10 15:40:00,143.92,144.01,143.88,143.89,17944.0,131.9498,132.0323,131.9131,131.9223,17944.0
2017-08-10 15:50:00,143.89,144.08,143.88,143.95,53805.0,131.9223,132.0965,131.9131,131.9773,53805.0
2017-08-11 09:30:00,144.52,144.52,143.71,143.71,32550.0,132.4999,132.4999,131.7572,131.7572,32550.0
2017-08-11 09:40:00,143.81,144.15,143.54,144.15,13166.0,131.8489,132.1606,131.6014,132.1606,13166.0
2017-08-11 09:50:00,144.19,144.46,144.0,144.46,4953.0,132.1973,132.4449,132.0231,132.4449,4953.0
2017-08-11 10:00:00,144.37,144.63,144.37,144.55,10121.0,132.3623,132.6007,132.3623,132.5274,10121.0
2017-08-11 10:10:00,144.55,144.59,144.34,144.56,6161.0,132.5274,132.564,132.3348,132.5365,6161.0
2017-08-11 10:20:00,144.57,144.69,144.53,144.63,6545.0,132.5457,132.6557,132.509,132.6007,6545.0
2017-08-11 10:30:00,144.62,144.7,144.54,144.55,20139.0,132.5915,132.6649,132.5182,132.5274,20139.0
2017-08-11 10:40:00,144.6,144.66,144.56,144.59,54939.0,132.5732,132.6282,132.5365,132.564,54939.0
2017-08-11 10:50:00,144.61,144.67,144.56,144.64,30241.0,132.5824,132.6374,132.5365,132.6099,30241.0
2017-08-11 11:00:00,144.64,144.66,144.53,144.6,18296.0,132.6099,132.6282,132.509,132.5732,18296.0
2017-08-11 11:10:00,144.59,144.61,144.5,144.5,9953.0,132.564,132.5824,132.4815,132.4815,9953.0
2017-08-11 11:20:00,144.46,144.5,144.3,144.3,9078.0,132.4449,132.4815,132.2982,132.2982,9078.0
2017-08-11 11:30:00,144.38,144.6,144.38,144.55,7842.0,132.3715,132.5732,132.3715,132.5274,7842.0
2017-08-11 11:40:00,144.55,144.57,144.45,144.52,9069.0,132.5274,132.5457,132.4357,132.4999,9069.0
2017-08-11 11:50:00,144.53,144.54,144.44,144.53,6419.0,132.509,132.5182,132.4265,132.509,6419.0
2017-08-11 12:00:00,144.53,144.57,144.48,144.5,7042.0,132.509,132.5457,132.4632,132.4815,7042.0
2017-08-11 12:10:00,144.56,144.57,144.49,144.52,10134.0,132.5365,132.5457,132.4724,132.4999,10134.0
2017-08-11 12:20:00,144.55,144.59,144.52,144.54,14009.0,132.5274,132.564,132.4999,132.5182,14009.0
2017-08-11 12:30:00,144.55,144.55,144.45,144.45,5112.0,132.5274,132.5274,132.4357,132.4357,5112.0
2017-08-11 12:40:00,144.48,144.53,144.46,144.5,5709.0,132.4632,132.509,132.4449,132.4815,5709.0
2017-08-11 12:50:00,144.49,144.55,144.49,144.52,5145.0,132.4724,132.5274,132.4724,132.4999,5145.0
2017-08-11 13:00:00,144.55,144.56,144.5,144.55,9785.0,132.5274,132.5365,132.4815,132.5274,9785.0
2017-08-11 13:10:00,144.55,144.56,144.49,144.5,11652.0,132.5274,132.5365,132.4724,132.4815,11652.0
2017-08-11 13:20:00,144.49,144.54,144.47,144.48,32082.0,132.4724,132.5182,132.454,132.4632,32082.0
2017-08-11 13:30:00,144.5,144.52,144.48,144.48,11423.0,132.4815,132.4999,132.4632,132.4632,11423.0
2017-08-11 13:40:00,144.48,144.75,144.48,144.73,26637.0,132.4632,132.7107,132.4632,132.6924,26637.0
2017-08-11 13:50:00,144.73,144.73,144.6,144.62,10969.0,132.6924,132.6924,132.5732,132.5915,10969.0
2017-08-11 14:00:00,144.6,144.7,144.59,144.66,10446.0,132.5732,132.6649,132.564,132.6282,10446.0
2017-08-11 14:10:00,144.66,144.8,144.62,144.65,38004.0,132.6282,132.7566,132.5915,132.6191,38004.0
2017-08-11 14:20:00,144.64,144.66,144.59,144.6,10706.0,132.6099,132.6282,132.564,132.5732,10706.0
2017-08-11 14:30:00,144.61,144.61,144.45,144.52,10312.0,132.5824,132.5824,132.4357,132.4999,10312.0
2017-08-11 14:40:00,144.55,144.59,144.47,144.5,7970.0,132.5274,132.564,132.454,132.4815,7970.0
2017-08-11 14:50:00,144.51,144.51,144.4,144.41,13627.0,132.4907,132.4907,132.3898,132.399,13627.0
2017-08-11 15:00:00,144.39,144.51,144.39,144.4,7299.0,132.3807,132.4907,132.3807,132.3898,7299.0
2017-08-11 15:10:00,144.43,144.47,144.25,144.25,14114.0,132.4173,132.454,132.2523,132.2523,14114.0
2017-08-11 15:20:00,144.24,144.33,144.21,144.28,16421.0,132.2432,132.3257,132.2156,132.2798,16421.0
2017-08-11 15:30:00,144.3,144.35,144.11,144.32,30388.0,132.2982,132.344,132.124,132.3165,30388.0
2017-08-11 15:40:00,144.29,144.44,144.14,144.44,29442.0,132.289,132.4265,132.1515,132.4265,29442.0
2017-08-11 15:50:00,144.46,144.46,144.1,144.2,46029.0,132.4449,132.4449,132.1148,132.2065,46029.0
2017-08-14 09:30:00,144.98,145.58,144.82,145.0,28634.0,132.9216,133.4717,132.7749,132.9399,28634.0
2017-08-14 09:40:00,145.0,145.43,144.71,145.43,12470.0,132.9399,133.3342,132.6741,133.3342,12470.0
2017-08-14 09:50:00,145.43,145.77,145.3,145.51,15470.0,133.3342,133.6459,133.215,133.4075,15470.0
2017-08-14 10:00:00,145.45,145.83,145.43,145.7,17855.0,133.3525,133.7009,133.3342,133.5817,17855.0
2017-08-14 10:10:00,145.71,145.98,145.69,145.98,46723.0,133.5909,133.8384,133.5726,133.8384,46723.0
2017-08-14 10:20:00,145.97,145.99,145.75,145.76,11995.0,133.8293,133.8476,133.6276,133.6367,11995.0
2017-08-14 10:30:00,145.77,145.87,145.66,145.66,16504.0,133.6459,133.7376,133.545,133.545,16504.0
2017-08-14 10:40:00,145.67,145.72,145.53,145.7,13920.0,133.5542,133.6001,133.4259,133.5817,13920.0
2017-08-14 10:50:00,145.63,145.83,145.62,145.62,10261.0,133.5175,133.7009,133.5084,133.5084,10261.0
2017-08-14 11:00:00,145.63,145.73,145.53,145.73,20229.0,133.5175,133.6092,133.4259,133.6092,20229.0
2017-08-14 11:10:00,145.75,145.81,145.63,145.63,10791.0,133.6276,133.6826,133.5175,133.5175,10791.0
2017-08-14 11:20:00,145.63,145.66,145.17,145.3,17983.0,133.5175,133.545,133.0958,133.215,17983.0
2017-08-14 11:30:00,145.29,145.34,145.06,145.09,10050.0,133.2058,133.2517,132.9949,133.0225,10050.0
2017-08-14 11:40:00,145.14,145.14,144.93,145.01,21357.0,133.0683,133.0683,132.8758,132.9491,21357.0
2017-08-14 11:50:00,145.05,145.47,145.01,145.33,9637.0,132.9858,133.3708,132.9491,133.2425,9637.0
2017-08-14 12:00:00,145.4,145.48,145.33,145.44,12743.0,133.3067,133.38,133.2425,133.3433,12743.0
2017-08-14 12:10:00,145.46,145.57,145.44,145.57,30328.0,133.3617,133.4625,133.3433,133.4625,30328.0
2017-08-14 12:20:00,145.53,145.6,145.49,145.49,6528.0,133.4259,133.49,133.3892,133.3892,6528.0
2017-08-14 12:30:00,145.5,145.59,145.49,145.54,12168.0,133.3984,133.4809,133.3892,133.435,12168.0
2017-08-14 12:40:00,145.56,145.66,145.55,145.66,4901.0,133.4534,133.545,133.4442,133.545,4901.0
2017-08-14 12:50:00,145.68,145.84,145.58,145.7,56620.0,133.5634,133.7101,133.4717,133.5817,56620.0
2017-08-14 13:00:00,145.72,145.82,145.41,145.6,26450.0,133.6001,133.6917,133.3158,133.49,26450.0
2017-08-14 13:10:00,145.61,145.74,145.47,145.49,11876.0,133.4992,133.6184,133.3708,133.3892,11876.0
2017-08-14 13:20:00,145.49,145.59,145.48,145.51,9178.0,133.3892,133.4809,133.38,133.4075,9178.0
2017-08-14 13:30:00,145.51,145.55,145.43,145.47,11879.0,133.4075,133.4442,133.3342,133.3708,11879.0
2017-08-14 13:40:00,145.47,145.5,145.42,145.47,12211.0,133.3708,133.3984,133.325,133.3708,12211.0
2017-08-14 13:50:00,145.47,145.67,145.44,145.61,7441.0,133.3708,133.5542,133.3433,133.4992,7441.0
2017-08-14 14:00:00,145.59,145.74,145.5,145.65,40235.0,133.4809,133.6184,133.3984,133.5359,40235.0
2017-08-14 14:10:00,145.66,145.99,145.65,145.97,22471.0,133.545,133.8476,133.5359,133.8293,22471.0
2017-08-14 14:20:00,145.97,146.21,145.97,146.16,45729.0,133.8293,134.0493,133.8293,134.0035,45729.0
2017-08-14 14:30:00,146.15,146.26,146.1,146.25,21819.0,133.9943,134.0951,133.9484,134.086,21819.0
2017-08-14 14:40:00,146.26,146.28,146.06,146.06,26012.0,134.0951,134.1135,133.9118,133.9118,26012.0
2017-08-14 14:50:00,145.98,146.2,145.71,145.96,24989.0,133.8384,134.0401,133.5909,133.8201,24989.0
2017-08-14 15:00:00,145.97,146.0,145.82,145.88,11975.0,133.8293,133.8568,133.6917,133.7467,11975.0
2017-08-14 15:10:00,145.88,145.9,145.8,145.86,9207.0,133.7467,133.7651,133.6734,133.7284,9207.0
2017-08-14 15:20:00,145.82,145.94,145.81,145.91,14342.0,133.6917,133.8018,133.6826,133.7743,14342.0
2017-08-14 15:30:00,145.9,146.05,145.9,146.03,16076.0,133.7651,133.9026,133.7651,133.8843,16076.0
2017-08-14 15:40:00,146.03,146.03,145.84,145.97,26125.0,133.8843,133.8843,133.7101,133.8293,26125.0
2017-08-14 15:50:00,145.98,146.12,145.88,145.92,69284.0,133.8384,133.9668,133.7467,133.7834,69284.0
2017-08-15 09:30:00,146.29,146.91,146.25,146.54,37265.0,134.1226,134.6911,134.086,134.3519,37265.0
2017-08-15 09:40:00,146.38,146.89,146.38,146.89,21179.0,134.2052,134.6727,134.2052,134.6727,21179.0
2017-08-15 09:50:00,146.75,147.16,146.69,147.09,15422.0,134.5444,134.9203,134.4894,134.8561,15422.0
2017-08-15 10:00:00,147.06,147.28,146.82,146.89,36421.0,134.8286,135.0303,134.6086,134.6727,36421.0
2017-08-15 10:10:00,146.81,147.21,146.73,147.16,15414.0,134.5994,134.9661,134.5261,134.9203,15414.0
2017-08-15 10:20:00,147.15,147.15,146.89,146.99,21311.0,134.9111,134.9111,134.6727,134.7644,21311.0
2017-08-15 10:30:00,146.94,147.0,146.84,146.97,9182.0,134.7186,134.7736,134.6269,134.7461,9182.0
2017-08-15 10:40:00,146.96,146.98,146.79,146.83,5035.0,134.7369,134.7553,134.5811,134.6177,5035.0
2017-08-15 10:50:00,146.85,147.0,146.83,146.99,5059.0,134.6361,134.7736,134.6177,134.7644,5059.0
2017-08-15 11:00:00,146.97,147.0,146.67,146.83,14031.0,134.7461,134.7736,134.471,134.6177,14031.0
2017-08-15 11:10:00,146.78,146.88,146.78,146.86,4814.0,134.5719,134.6636,134.5719,134.6452,4814.0
2017-08-15 11:20:00,146.82,146.93,146.82,146.87,6030.0,134.6086,134.7094,134.6086,134.6544,6030.0
2017-08-15 11:30:00,146.87,146.97,146.87,146.89,11995.0,134.6544,134.7461,134.6544,134.6727,11995.0
2017-08-15 11:40:00,146.87,146.9,146.78,146.81,4961.0,134.6544,134.6819,134.5719,134.5994,4961.0
2017-08-15 11:50:00,146.84,146.91,146.78,146.91,3536.0,134.6269,134.6911,134.5719,134.6911,3536.0
2017-08-15 12:00:00,146.9,147.09,146.84,146.98,24736.0,134.6819,134.8561,134.6269,134.7553,24736.0
2017-08-15 12:10:00,146.95,147.01,146.93,146.99,4980.0,134.7278,134.7828,134.7094,134.7644,4980.0
2017-08-15 12:20:00,146.98,147.02,146.96,147.02,5570.0,134.7553,134.7919,134.7369,134.7919,5570.0
2017-08-15 12:30:00,147.01,147.13,147.0,147.07,5575.0,134.7828,134.8928,134.7736,134.8378,5575.0
2017-08-15 12:40:00,147.1,147.2,146.96,147.18,28043.0,134.8653,134.957,134.7369,134.9386,28043.0
2017-08-15 12:50:00,147.17,147.22,147.13,147.22,6793.0,134.9295,134.9753,134.8928,134.9753,6793.0
2017-08-15 13:00:00,147.22,147.22,146.98,146.99,8850.0,134.9753,134.9753,134.7553,134.7644,8850.0
2017-08-15 13:10:00,147.0,147.03,146.9,146.94,14084.0,134.7736,134.8011,134.6819,134.7186,14084.0
2017-08-15 13:20:00,146.95,147.01,146.9,146.92,7548.0,134.7278,134.7828,134.6819,134.7002,7548.0
2017-08-15 13:30:00,146.93,147.08,146.92,147.04,19538.0,134.7094,134.8469,134.7002,134.8103,19538.0
2017-08-15 13:40:00,147.06,147.2,147.01,147.19,21523.0,134.8286,134.957,134.7828,134.9478,21523.0
2017-08-15 13:50:00,147.22,147.52,147.18,147.37,19567.0,134.9753,135.2503,134.9386,135.1128,19567.0
2017-08-15 14:00:00,147.38,147.43,147.37,147.43,5835.0,135.122,135.1678,135.1128,135.1678,5835.0
2017-08-15 14:10:00,147.44,147.48,147.39,147.39,7550.0,135.177,135.2137,135.1312,135.1312,7550.0
2017-08-15 14:20:00,147.4,147.42,147.31,147.34,8504.0,135.1403,135.1587,135.0578,135.0853,8504.0
2017-08-15 14:30:00,147.37,147.4,147.31,147.33,12582.0,135.1128,135.1403,135.0578,135.0761,12582.0
2017-08-15 14:40:00,147.33,147.36,147.29,147.34,4871.0,135.0761,135.1037,135.0395,135.0853,4871.0
2017-08-15 14:50:00,147.29,147.49,147.23,147.44,20735.0,135.0395,135.2228,134.9845,135.177,20735.0
2017-08-15 15:00:00,147.43,147.67,147.4,147.66,26687.0,135.1678,135.3879,135.1403,135.3787,26687.0
2017-08-15 15:10:00,147.65,147.83,147.65,147.69,17900.0,135.3695,135.5346,135.3695,135.4062,17900.0
2017-08-15 15:20:00,147.7,147.72,147.6,147.65,24413.0,135.4154,135.4337,135.3237,135.3695,24413.0
2017-08-15 15:30:00,147.63,147.72,147.6,147.72,26241.0,135.3512,135.4337,135.3237,135.4337,26241.0
2017-08-15 15:40:00,147.72,147.79,147.52,147.62,47552.0,135.4337,135.4979,135.2503,135.342,47552.0
2017-08-15 15:50:00,147.62,147.63,147.29,147.43,101496.0,135.342,135.3512,135.0395,135.1678,101496.0
2017-08-16 09:30:00,147.86,148.0,147.65,147.74,31596.0,135.5621,135.6904,135.3695,135.452,31596.0
2017-08-16 09:40:00,147.72,147.86,147.46,147.74,5851.0,135.4337,135.5621,135.1953,135.452,5851.0
2017-08-16 09:50:00,147.8,147.96,147.75,147.83,10293.0,135.5071,135.6537,135.4612,135.5346,10293.0
2017-08-16 10:00:00,147.89,147.99,147.87,147.94,11758.0,135.5896,135.6813,135.5712,135.6354,11758.0
2017-08-16 10:10:00,147.97,148.04,147.85,147.87,15984.0,135.6629,135.7271,135.5529,135.5712,15984.0
2017-08-16 10:20:00,147.86,147.88,147.75,147.8,8460.0,135.5621,135.5804,135.4612,135.5071,8460.0
2017-08-16 10:30:00,147.72,147.79,147.66,147.78,7183.0,135.4337,135.4979,135.3787,135.4887,7183.0
2017-08-16 10:40:00,147.79,147.82,147.72,147.8,8711.0,135.4979,135.5254,135.4337,135.5071,8711.0
2017-08-16 10:50:00,147.81,147.86,147.73,147.79,9384.0,135.5162,135.5621,135.4429,135.4979,9384.0
2017-08-16 11:00:00,147.81,147.87,147.65,147.69,19161.0,135.5162,135.5712,135.3695,135.4062,19161.0
2017-08-16 11:10:00,147.66,147.69,147.55,147.59,14846.0,135.3787,135.4062,135.2778,135.3145,14846.0
2017-08-16 11:20:00,147.58,147.61,147.51,147.51,12206.0,135.3054,135.3329,135.2412,135.2412,12206.0
2017-08-16 11:30:00,147.5,147.65,147.46,147.65,9696.0,135.232,135.3695,135.1953,135.3695,9696.0
2017-08-16 11:40:00,147.67,147.74,147.67,147.7,7739.0,135.3879,135.452,135.3879,135.4154,7739.0
2017-08-16 11:50:00,147.69,147.8,147.66,147.77,16963.0,135.4062,135.5071,135.3787,135.4796,16963.0
2017-08-16 12:00:00,147.79,147.87,147.77,147.87,7181.0,135.4979,135.5712,135.4796,135.5712,7181.0
2017-08-16 12:10:00,147.89,147.89,147.68,147.75,7150.0,135.5896,135.5896,135.397,135.4612,7150.0
2017-08-16 12:20:00,147.77,147.83,147.71,147.73,12632.0,135.4796,135.5346,135.4245,135.4429,12632.0
2017-08-16 12:30:00,147.76,147.76,147.62,147.67,18010.0,135.4704,135.4704,135.342,135.3879,18010.0
2017-08-16 12:40:00,147.68,147.71,147.47,147.47,14350.0,135.397,135.4245,135.2045,135.2045,14350.0
2017-08-16 12:50:00,147.47,147.54,147.41,147.43,13124.0,135.2045,135.2687,135.1495,135.1678,13124.0
2017-08-16 13:00:00,147.43,147.46,147.26,147.28,14013.0,135.1678,135.1953,135.012,135.0303,14013.0
2017-08-16 13:10:00,147.3,147.37,147.25,147.35,11392.0,135.0486,135.1128,135.0028,135.0945,11392.0
2017-08-16 13:20:00,147.33,147.48,147.23,147.3,11657.0,135.0761,135.2137,134.9845,135.0486,11657.0
2017-08-16 13:30:00,147.3,147.44,147.27,147.44,9077.0,135.0486,135.177,135.0211,135.177,9077.0
2017-08-16 13:40:00,147.46,147.52,147.41,147.41,8688.0,135.1953,135.2503,135.1495,135.1495,8688.0
2017-08-16 13:50:00,147.42,147.46,147.33,147.43,9788.0,135.1587,135.1953,135.0761,135.1678,9788.0
2017-08-16 14:00:00,147.41,147.66,147.34,147.64,14376.0,135.1495,135.3787,135.0853,135.3604,14376.0
2017-08-16 14:10:00,147.6,147.61,147.31,147.31,20326.0,135.3237,135.3329,135.0578,135.0578,20326.0
2017-08-16 14:20:00,147.26,147.34,147.21,147.21,10294.0,135.012,135.0853,134.9661,134.9661,10294.0
2017-08-16 14:30:00,147.21,147.4,147.17,147.4,11604.0,134.9661,135.1403,134.9295,135.1403,11604.0
2017-08-16 14:40:00,147.37,147.47,147.33,147.47,8007.0,135.1128,135.2045,135.0761,135.2045,8007.0
2017-08-16 14:50:00,147.48,147.49,147.39,147.39,10774.0,135.2137,135.2228,135.1312,135.1312,10774.0
2017-08-16 15:00:00,147.41,147.48,147.41,147.43,13070.0,135.1495,135.2137,135.1495,135.1678,13070.0
2017-08-16 15:10:00,147.42,147.54,147.35,147.35,34032.0,135.1587,135.2687,135.0945,135.0945,34032.0
2017-08-16 15:20:00,147.35,147.67,147.35,147.61,21232.0,135.0945,135.3879,135.0945,135.3329,21232.0
2017-08-16 15:30:00,147.6,147.74,147.51,147.52,24335.0,135.3237,135.452,135.2412,135.2503,24335.0
2017-08-16 15:40:00,147.52,147.53,147.32,147.33,34922.0,135.2503,135.2595,135.067,135.0761,34922.0
2017-08-16 15:50:00,147.3,147.43,147.28,147.42,72707.0,135.0486,135.1678,135.0303,135.1587,72707.0
2017-08-17 09:30:00,147.35,147.42,147.15,147.27,13929.0,135.0945,135.1587,134.9111,135.0211,13929.0
2017-08-17 09:40:00,147.22,147.31,147.0,147.21,21676.0,134.9753,135.0578,134.7736,134.9661,21676.0
2017-08-17 09:50:00,147.23,147.43,147.0,147.0,10107.0,134.9845,135.1678,134.7736,134.7736,10107.0
2017-08-17 10:00:00,146.95,146.95,146.58,146.63,14837.0,134.7278,134.7278,134.3885,134.4344,14837.0
2017-08-17 10:10:00,146.63,146.63,146.28,146.35,10510.0,134.4344,134.4344,134.1135,134.1777,10510.0
2017-08-17 10:20:00,146.31,146.38,146.14,146.38,12822.0,134.141,134.2052,133.9851,134.2052,12822.0
2017-08-17 10:30:00,146.44,146.78,146.44,146.68,8752.0,134.2602,134.5719,134.2602,134.4802,8752.0
2017-08-17 10:40:00,146.64,146.67,146.49,146.55,8638.0,134.4435,134.471,134.306,134.361,8638.0
2017-08-17 10:50:00,146.52,146.63,146.32,146.4,5483.0,134.3335,134.4344,134.1502,134.2235,5483.0
2017-08-17 11:00:00,146.48,146.69,146.48,146.65,10643.0,134.2968,134.4894,134.2968,134.4527,10643.0
2017-08-17 11:10:00,146.65,146.83,146.62,146.66,10835.0,134.4527,134.6177,134.4252,134.4619,10835.0
2017-08-17 11:20:00,146.66,146.67,146.45,146.55,17106.0,134.4619,134.471,134.2693,134.361,17106.0
2017-08-17 11:30:00,146.52,146.54,146.35,146.4,6890.0,134.3335,134.3519,134.1777,134.2235,6890.0
2017-08-17 11:40:00,146.42,146.5,146.29,146.34,7108.0,134.2418,134.3152,134.1226,134.1685,7108.0
2017-08-17 11:50:00,146.36,146.42,146.35,146.42,6226.0,134.1868,134.2418,134.1777,134.2418,6226.0
2017-08-17 12:00:00,146.4,146.46,146.33,146.33,6740.0,134.2235,134.2785,134.1593,134.1593,6740.0
2017-08-17 12:10:00,146.28,146.33,146.19,146.2,5809.0,134.1135,134.1593,134.031,134.0401,5809.0
2017-08-17 12:20:00,146.25,146.41,146.23,146.41,10366.0,134.086,134.2327,134.0676,134.2327,10366.0
2017-08-17 12:30:00,146.39,146.48,146.34,146.48,6664.0,134.2143,134.2968,134.1685,134.2968,6664.0
2017-08-17 12:40:00,146.49,146.57,146.46,146.51,7222.0,134.306,134.3794,134.2785,134.3243,7222.0
2017-08-17 12:50:00,146.49,146.52,146.42,146.47,13486.0,134.306,134.3335,134.2418,134.2877,13486.0
2017-08-17 13:00:00,146.49,146.53,146.35,146.4,5565.0,134.306,134.3427,134.1777,134.2235,5565.0
2017-08-17 13:10:00,146.42,146.49,146.35,146.46,5804.0,134.2418,134.306,134.1777,134.2785,5804.0
2017-08-17 13:20:00,146.49,146.49,146.35,146.43,7876.0,134.306,134.306,134.1777,134.251,7876.0
2017-08-17 13:30:00,146.45,146.46,146.29,146.29,5925.0,134.2693,134.2785,134.1226,134.1226,5925.0
2017-08-17 13:40:00,146.31,146.32,146.02,146.02,5874.0,134.141,134.1502,133.8751,133.8751,5874.0
2017-08-17 13:50:00,146.07,146.2,146.07,146.18,5791.0,133.9209,134.0401,133.9209,134.0218,5791.0
2017-08-17 14:00:00,146.21,146.23,145.92,145.98,5289.0,134.0493,134.0676,133.7834,133.8384,5289.0
2017-08-17 14:10:00,146.01,146.12,145.85,145.87,7706.0,133.8659,133.9668,133.7192,133.7376,7706.0
2017-08-17 14:20:00,145.86,146.08,145.73,146.08,9554.0,133.7284,133.9301,133.6092,133.9301,9554.0
2017-08-17 14:30:00,146.14,146.16,146.02,146.03,9477.0,133.9851,134.0035,133.8751,133.8843,9477.0
2017-08-17 14:40:00,146.03,146.23,146.0,146.12,6175.0,133.8843,134.0676,133.8568,133.9668,6175.0
2017-08-17 14:50:00,146.11,146.13,145.94,146.08,11022.0,133.9576,133.976,133.8018,133.9301,11022.0
2017-08-17 15:00:00,146.1,146.1,145.84,145.99,9331.0,133.9484,133.9484,133.7101,133.8476,9331.0
2017-08-17 15:10:00,145.99,146.02,145.86,145.89,14773.0,133.8476,133.8751,133.7284,133.7559,14773.0
2017-08-17 15:20:00,145.86,145.93,145.68,145.74,14206.0,133.7284,133.7926,133.5634,133.6184,14206.0
2017-08-17 15:30:00,145.75,145.85,145.65,145.7,19423.0,133.6276,133.7192,133.5359,133.5817,19423.0
2017-08-17 15:40:00,145.67,145.75,145.54,145.63,20235.0,133.5542,133.6276,133.435,133.5175,20235.0
2017-08-17 15:50:00,145.59,145.6,145.33,145.39,64361.0,133.4809,133.49,133.2425,133.2975,64361.0
2017-08-18 09:30:00,144.92,145.23,144.58,144.58,105427.0,132.8666,133.1508,132.5549,132.5549,105427.0
2017-08-18 09:40:00,144.58,144.66,144.21,144.44,12466.0,132.5549,132.6282,132.2156,132.4265,12466.0
2017-08-18 09:50:00,144.44,144.62,144.18,144.18,13027.0,132.4265,132.5915,132.1881,132.1881,13027.0
2017-08-18 10:00:00,144.23,144.72,144.18,144.72,15395.0,132.234,132.6832,132.1881,132.6832,15395.0
2017-08-18 10:10:00,144.73,144.79,144.61,144.65,14407.0,132.6924,132.7474,132.5824,132.6191,14407.0
2017-08-18 10:20:00,144.68,144.75,144.56,144.6,11035.0,132.6466,132.7107,132.5365,132.5732,11035.0
2017-08-18 10:30:00,144.63,144.7,144.49,144.69,12671.0,132.6007,132.6649,132.4724,132.6557,12671.0
2017-08-18 10:40:00,144.7,144.74,144.46,144.46,8276.0,132.6649,132.7016,132.4449,132.4449,8276.0
2017-08-18 10:50:00,144.48,144.49,144.25,144.25,20692.0,132.4632,132.4724,132.2523,132.2523,20692.0
2017-08-18 11:00:00,144.3,144.31,144.13,144.21,9550.0,132.2982,132.3073,132.1423,132.2156,9550.0
2017-08-18 11:10:00,144.19,144.32,144.08,144.32,26557.0,132.1973,132.3165,132.0965,132.3165,26557.0
2017-08-18 11:20:00,144.34,144.64,144.31,144.55,24817.0,132.3348,132.6099,132.3073,132.5274,24817.0
2017-08-18 11:30:00,144.58,144.64,144.47,144.5,27094.0,132.5549,132.6099,132.454,132.4815,27094.0
2017-08-18 11:40:00,144.5,144.67,144.5,144.67,17332.0,132.4815,132.6374,132.4815,132.6374,17332.0
2017-08-18 11:50:00,144.69,144.85,144.67,144.85,5798.0,132.6557,132.8024,132.6374,132.8024,5798.0
2017-08-18 12:00:00,144.86,144.87,144.73,144.76,4655.0,132.8116,132.8208,132.6924,132.7199,4655.0
2017-08-18 12:10:00,144.77,144.8,144.67,144.79,6457.0,132.7291,132.7566,132.6374,132.7474,6457.0
2017-08-18 12:20:00,144.79,144.95,144.73,144.94,12101.0,132.7474,132.8941,132.6924,132.8849,12101.0
2017-08-18 12:30:00,145.0,145.01,144.92,144.99,5178.0,132.9399,132.9491,132.8666,132.9308,5178.0
2017-08-18 12:40:00,145.01,145.26,145.01,145.24,27823.0,132.9491,133.1783,132.9491,133.16,27823.0
2017-08-18 12:50:00,145.24,145.39,145.19,145.34,10969.0,133.16,133.2975,133.1141,133.2517,10969.0
2017-08-18 13:00:00,145.34,145.44,145.27,145.27,3482.0,133.2517,133.3433,133.1875,133.1875,3482.0
2017-08-18 13:10:00,145.31,145.31,145.14,145.18,5485.0,133.2242,133.2242,133.0683,133.105,5485.0
2017-08-18 13:20:00,145.19,145.19,145.06,145.13,5970.0,133.1141,133.1141,132.9949,133.0591,5970.0
2017-08-18 13:30:00,145.09,145.22,144.9,144.98,26931.0,133.0225,133.1416,132.8483,132.9216,26931.0
2017-08-18 13:40:00,144.97,145.0,144.89,144.96,9037.0,132.9124,132.9399,132.8391,132.9033,9037.0
2017-08-18 13:50:00,144.98,145.01,144.8,144.8,5141.0,132.9216,132.9491,132.7566,132.7566,5141.0
2017-08-18 14:00:00,144.85,144.86,144.7,144.76,10891.0,132.8024,132.8116,132.6649,132.7199,10891.0
2017-08-18 14:10:00,144.8,144.86,144.76,144.8,12757.0,132.7566,132.8116,132.7199,132.7566,12757.0
2017-08-18 14:20:00,144.77,144.78,144.64,144.72,16016.0,132.7291,132.7382,132.6099,132.6832,16016.0
2017-08-18 14:30:00,144.75,144.75,144.62,144.69,11653.0,132.7107,132.7107,132.5915,132.6557,11653.0
2017-08-18 14:40:00,144.72,144.8,144.7,144.76,5438.0,132.6832,132.7566,132.6649,132.7199,5438.0
2017-08-18 14:50:00,144.78,144.81,144.7,144.73,6833.0,132.7382,132.7657,132.6649,132.6924,6833.0
2017-08-18 15:00:00,144.73,144.8,144.69,144.79,8210.0,132.6924,132.7566,132.6557,132.7474,8210.0
2017-08-18 15:10:00,144.79,144.82,144.62,144.68,20145.0,132.7474,132.7749,132.5915,132.6466,20145.0
2017-08-18 15:20:00,144.67,144.71,144.53,144.62,11072.0,132.6374,132.6741,132.509,132.5915,11072.0
2017-08-18 15:30:00,144.64,144.71,144.43,144.68,35170.0,132.6099,132.6741,132.4173,132.6466,35170.0
2017-08-18 15:40:00,144.69,144.69,144.49,144.49,34538.0,132.6557,132.6557,132.4724,132.4724,34538.0
2017-08-18 15:50:00,144.51,144.53,144.21,144.29,76701.0,132.4907,132.509,132.2156,132.289,76701.0
2017-08-21 09:30:00,144.25,144.5,143.83,144.37,51916.0,132.2523,132.4815,131.8673,132.3623,51916.0
2017-08-21 09:40:00,144.37,144.56,144.03,144.18,22441.0,132.3623,132.5365,132.0506,132.1881,22441.0
2017-08-21 09:50:00,144.13,144.3,143.94,144.02,12170.0,132.1423,132.2982,131.9681,132.0414,12170.0
2017-08-21 10:00:00,144.02,144.02,143.84,143.85,11279.0,132.0414,132.0414,131.8764,131.8856,11279.0
2017-08-21 10:10:00,143.85,144.2,143.85,144.2,8156.0,131.8856,132.2065,131.8856,132.2065,8156.0
2017-08-21 10:20:00,144.14,144.23,144.04,144.07,11516.0,132.1515,132.234,132.0598,132.0873,11516.0
2017-08-21 10:30:00,144.06,144.29,144.01,144.27,22810.0,132.0781,132.289,132.0323,132.2707,22810.0
2017-08-21 10:40:00,144.24,144.5,144.24,144.44,10286.0,132.2432,132.4815,132.2432,132.4265,10286.0
2017-08-21 10:50:00,144.43,144.67,144.43,144.57,19858.0,132.4173,132.6374,132.4173,132.5457,19858.0
2017-08-21 11:00:00,144.54,144.62,144.46,144.46,10097.0,132.5182,132.5915,132.4449,132.4449,10097.0
2017-08-21 11:10:00,144.46,144.75,144.41,144.46,27600.0,132.4449,132.7107,132.399,132.4449,27600.0
2017-08-21 11:20:00,144.5,144.62,144.36,144.58,24114.0,132.4815,132.5915,132.3532,132.5549,24114.0
2017-08-21 11:30:00,144.53,144.81,144.49,144.62,44582.0,132.509,132.7657,132.4724,132.5915,44582.0
2017-08-21 11:40:00,144.64,144.67,144.34,144.41,38529.0,132.6099,132.6374,132.3348,132.399,38529.0
2017-08-21 11:50:00,144.41,144.63,144.4,144.55,9109.0,132.399,132.6007,132.3898,132.5274,9109.0
2017-08-21 12:00:00,144.53,144.73,144.53,144.59,38667.0,132.509,132.6924,132.509,132.564,38667.0
2017-08-21 12:10:00,144.6,144.7,144.49,144.5,10767.0,132.5732,132.6649,132.4724,132.4815,10767.0
2017-08-21 12:20:00,144.5,144.6,144.43,144.58,9899.0,132.4815,132.5732,132.4173,132.5549,9899.0
2017-08-21 12:30:00,144.55,144.59,144.39,144.56,6813.0,132.5274,132.564,132.3807,132.5365,6813.0
2017-08-21 12:40:00,144.55,144.58,144.41,144.49,11870.0,132.5274,132.5549,132.399,132.4724,11870.0
2017-08-21 12:50:00,144.52,144.59,144.48,144.52,11318.0,132.4999,132.564,132.4632,132.4999,11318.0
2017-08-21 13:00:00,144.54,144.63,144.52,144.63,11848.0,132.5182,132.6007,132.4999,132.6007,11848.0
2017-08-21 13:10:00,144.62,144.62,144.49,144.53,5150.0,132.5915,132.5915,132.4724,132.509,5150.0
2017-08-21 13:20:00,144.55,144.62,144.54,144.58,9324.0,132.5274,132.5915,132.5182,132.5549,9324.0
2017-08-21 13:30:00,144.54,144.65,144.51,144.62,15224.0,132.5182,132.6191,132.4907,132.5915,15224.0
2017-08-21 13:40:00,144.62,144.84,144.62,144.82,8239.0,132.5915,132.7932,132.5915,132.7749,8239.0
2017-08-21 13:50:00,144.77,144.81,144.67,144.69,9140.0,132.7291,132.7657,132.6374,132.6557,9140.0
2017-08-21 14:00:00,144.68,144.76,144.63,144.74,23435.0,132.6466,132.7199,132.6007,132.7016,23435.0
2017-08-21 14:10:00,144.74,144.79,144.61,144.67,20084.0,132.7016,132.7474,132.5824,132.6374,20084.0
2017-08-21 14:20:00,144.68,144.75,144.62,144.69,9517.0,132.6466,132.7107,132.5915,132.6557,9517.0
2017-08-21 14:30:00,144.71,144.76,144.5,144.53,13589.0,132.6741,132.7199,132.4815,132.509,13589.0
2017-08-21 14:40:00,144.56,144.57,144.47,144.56,8933.0,132.5365,132.5457,132.454,132.5365,8933.0
2017-08-21 14:50:00,144.56,144.68,144.55,144.64,7626.0,132.5365,132.6466,132.5274,132.6099,7626.0
2017-08-21 15:00:00,144.64,144.64,144.56,144.62,12510.0,132.6099,132.6099,132.5365,132.5915,12510.0
2017-08-21 15:10:00,144.6,144.62,144.5,144.61,9139.0,132.5732,132.5915,132.4815,132.5824,9139.0
2017-08-21 15:20:00,144.63,144.99,144.61,144.98,21173.0,132.6007,132.9308,132.5824,132.9216,21173.0
2017-08-21 15:30:00,144.99,145.01,144.9,144.99,18965.0,132.9308,132.9491,132.8483,132.9308,18965.0
2017-08-21 15:40:00,145.01,145.14,144.96,145.11,28527.0,132.9491,133.0683,132.9033,133.0408,28527.0
2017-08-21 15:50:00,145.13,145.27,145.1,145.1,81740.0,133.0591,133.1875,133.0316,133.0316,81740.0
2017-08-22 09:30:00,145.22,146.69,144.96,145.35,65974.0,133.1416,134.4894,132.9033,133.2608,65974.0
2017-08-22 09:40:00,145.45,145.53,145.18,145.53,25371.0,133.3525,133.4259,133.105,133.4259,25371.0
2017-08-22 09:50:00,145.58,145.68,145.28,145.38,14896.0,133.4717,133.5634,133.1967,133.2883,14896.0
2017-08-22 10:00:00,145.41,145.49,145.32,145.43,19341.0,133.3158,133.3892,133.2333,133.3342,19341.0
2017-08-22 10:10:00,145.41,145.48,145.32,145.41,18006.0,133.3158,133.38,133.2333,133.3158,18006.0
2017-08-22 10:20:00,145.41,145.6,145.41,145.5,9205.0,133.3158,133.49,133.3158,133.3984,9205.0
2017-08-22 10:30:00,145.54,145.95,145.46,145.85,12664.0,133.435,133.8109,133.3617,133.7192,12664.0
2017-08-22 10:40:00,145.89,145.98,145.67,145.79,23776.0,133.7559,133.8384,133.5542,133.6642,23776.0
2017-08-22 10:50:00,145.76,145.93,145.71,145.79,15143.0,133.6367,133.7926,133.5909,133.6642,15143.0
2017-08-22 11:00:00,145.8,145.88,145.68,145.72,11765.0,133.6734,133.7467,133.5634,133.6001,11765.0
2017-08-22 11:10:00,145.78,145.84,145.72,145.8,8021.0,133.6551,133.7101,133.6001,133.6734,8021.0
2017-08-22 11:20:00,145.78,146.0,145.76,145.85,34833.0,133.6551,133.8568,133.6367,133.7192,34833.0
2017-08-22 11:30:00,145.95,146.0,145.83,145.9,47312.0,133.8109,133.8568,133.7009,133.7651,47312.0
2017-08-22 11:40:00,145.93,146.03,145.66,145.66,69274.0,133.7926,133.8843,133.545,133.545,69274.0
2017-08-22 11:50:00,145.66,145.79,145.66,145.68,20058.0,133.545,133.6642,133.545,133.5634,20058.0
2017-08-22 12:00:00,145.7,145.76,145.51,145.55,32358.0,133.5817,133.6367,133.4075,133.4442,32358.0
2017-08-22 12:10:00,145.54,145.59,145.44,145.49,35650.0,133.435,133.4809,133.3433,133.3892,35650.0
2017-08-22 12:20:00,145.47,145.55,145.45,145.48,14361.0,133.3708,133.4442,133.3525,133.38,14361.0
2017-08-22 12:30:00,145.49,145.5,145.42,145.42,22286.0,133.3892,133.3984,133.325,133.325,22286.0
2017-08-22 12:40:00,145.43,145.49,145.37,145.44,14741.0,133.3342,133.3892,133.2792,133.3433,14741.0
2017-08-22 12:50:00,145.45,145.51,145.32,145.38,29120.0,133.3525,133.4075,133.2333,133.2883,29120.0
2017-08-22 13:00:00,145.4,145.42,145.32,145.34,6044.0,133.3067,133.325,133.2333,133.2517,6044.0
2017-08-22 13:10:00,145.34,145.47,145.33,145.43,11158.0,133.2517,133.3708,133.2425,133.3342,11158.0
2017-08-22 13:20:00,145.45,145.45,145.31,145.44,16704.0,133.3525,133.3525,133.2242,133.3433,16704.0
2017-08-22 13:30:00,145.45,145.48,145.41,145.43,14150.0,133.3525,133.38,133.3158,133.3342,14150.0
2017-08-22 13:40:00,145.44,145.6,145.39,145.5,23559.0,133.3433,133.49,133.2975,133.3984,23559.0
2017-08-22 13:50:00,145.52,145.52,145.42,145.44,4821.0,133.4167,133.4167,133.325,133.3433,4821.0
2017-08-22 14:00:00,145.44,145.53,145.38,145.42,10501.0,133.3433,133.4259,133.2883,133.325,10501.0
2017-08-22 14:10:00,145.42,145.47,145.36,145.43,29505.0,133.325,133.3708,133.27,133.3342,29505.0
2017-08-22 14:20:00,145.45,145.47,145.37,145.41,36138.0,133.3525,133.3708,133.2792,133.3158,36138.0
2017-08-22 14:30:00,145.39,145.52,145.37,145.44,111757.0,133.2975,133.4167,133.2792,133.3433,111757.0
2017-08-22 14:40:00,145.44,145.45,145.27,145.29,54826.0,133.3433,133.3525,133.1875,133.2058,54826.0
2017-08-22 14:50:00,145.29,145.38,145.26,145.31,49386.0,133.2058,133.2883,133.1783,133.2242,49386.0
2017-08-22 15:00:00,145.3,145.51,145.29,145.46,64075.0,133.215,133.4075,133.2058,133.3617,64075.0
2017-08-22 15:10:00,145.48,145.51,145.35,145.39,35464.0,133.38,133.4075,133.2608,133.2975,35464.0
2017-08-22 15:20:00,145.39,145.39,145.25,145.33,33317.0,133.2975,133.2975,133.1691,133.2425,33317.0
2017-08-22 15:30:00,145.34,145.41,145.33,145.35,34585.0,133.2517,133.3158,133.2425,133.2608,34585.0
2017-08-22 15:40:00,145.36,145.6,145.34,145.57,47670.0,133.27,133.49,133.2517,133.4625,47670.0
2017-08-22 15:50:00,145.58,145.58,145.41,145.51,79611.0,133.4717,133.4717,133.3158,133.4075,79611.0
2017-08-23 09:30:00,141.0,141.43,140.5,140.53,124340.0,129.2726,129.6669,128.8142,128.8417,124340.0
2017-08-23 09:40:00,140.5,140.8,140.17,140.22,65077.0,128.8142,129.0893,128.5117,128.5575,65077.0
2017-08-23 09:50:00,140.26,140.7,139.9,139.96,105527.0,128.5942,128.9976,128.2641,128.3191,105527.0
2017-08-23 10:00:00,140.0,140.06,138.63,139.27,124812.0,128.3558,128.4108,127.0998,127.6865,124812.0
2017-08-23 10:10:00,139.15,139.26,138.05,138.06,322115.0,127.5765,127.6774,126.568,126.5772,322115.0
2017-08-23 10:20:00,138.09,138.57,137.7,138.28,256689.0,126.6047,127.0447,126.2471,126.7789,256689.0
2017-08-23 10:30:00,138.3,138.47,137.91,138.41,90231.0,126.7972,126.9531,126.4396,126.898,90231.0
2017-08-23 10:40:00,138.41,138.98,138.28,138.97,130681.0,126.898,127.4206,126.7789,127.4115,130681.0
2017-08-23 10:50:00,138.99,139.48,138.99,139.28,263349.0,127.4298,127.8791,127.4298,127.6957,263349.0
2017-08-23 11:00:00,139.28,139.69,139.16,139.44,139746.0,127.6957,128.0716,127.5857,127.8424,139746.0
2017-08-23 11:10:00,139.41,139.53,139.15,139.25,112914.0,127.8149,127.9249,127.5765,127.6682,112914.0
2017-08-23 11:20:00,139.25,139.72,139.21,139.44,110191.0,127.6682,128.0991,127.6315,127.8424,110191.0
2017-08-23 11:30:00,139.43,139.55,139.25,139.5,111997.0,127.8332,127.9432,127.6682,127.8974,111997.0
2017-08-23 11:40:00,139.49,139.5,139.34,139.38,108043.0,127.8882,127.8974,127.7507,127.7874,108043.0
2017-08-23 11:50:00,139.42,139.55,139.22,139.28,80266.0,127.824,127.9432,127.6407,127.6957,80266.0
2017-08-23 12:00:00,139.27,139.47,139.21,139.23,125440.0,127.6865,127.8699,127.6315,127.6498,125440.0
2017-08-23 12:10:00,139.23,139.34,139.06,139.12,68397.0,127.6498,127.7507,127.494,127.549,68397.0
2017-08-23 12:20:00,139.12,139.26,139.05,139.12,132954.0,127.549,127.6774,127.4848,127.549,132954.0
2017-08-23 12:30:00,139.12,139.41,139.08,139.26,83087.0,127.549,127.8149,127.5123,127.6774,83087.0
2017-08-23 12:40:00,139.26,139.26,139.09,139.14,32377.0,127.6774,127.6774,127.5215,127.5673,32377.0
2017-08-23 12:50:00,139.15,139.47,139.1,139.24,28810.0,127.5765,127.8699,127.5307,127.659,28810.0
2017-08-23 13:00:00,139.25,139.68,139.19,139.46,115849.0,127.6682,128.0624,127.6132,127.8607,115849.0
2017-08-23 13:10:00,139.46,139.52,139.34,139.42,40038.0,127.8607,127.9157,127.7507,127.824,40038.0
2017-08-23 13:20:00,139.43,139.5,139.4,139.47,28961.0,127.8332,127.8974,127.8057,127.8699,28961.0
2017-08-23 13:30:00,139.48,139.65,139.4,139.53,30167.0,127.8791,128.0349,127.8057,127.9249,30167.0
2017-08-23 13:40:00,139.48,139.65,139.39,139.44,35027.0,127.8791,128.0349,127.7965,127.8424,35027.0
2017-08-23 13:50:00,139.41,139.76,139.28,139.53,74424.0,127.8149,128.1358,127.6957,127.9249,74424.0
2017-08-23 14:00:00,139.53,139.56,139.33,139.33,39300.0,127.9249,127.9524,127.7415,127.7415,39300.0
2017-08-23 14:10:00,139.36,139.51,139.01,139.21,54432.0,127.769,127.9066,127.4481,127.6315,54432.0
2017-08-23 14:20:00,139.15,139.27,138.93,139.0,54333.0,127.5765,127.6865,127.3748,127.439,54333.0
2017-08-23 14:30:00,139.0,139.07,138.75,138.8,45404.0,127.439,127.5032,127.2098,127.2556,45404.0
2017-08-23 14:40:00,138.84,139.37,138.79,138.97,45396.0,127.2923,127.7782,127.2464,127.4115,45396.0
2017-08-23 14:50:00,139.0,139.06,138.92,139.01,28448.0,127.439,127.494,127.3656,127.4481,28448.0
2017-08-23 15:00:00,139.03,139.18,138.98,139.07,32709.0,127.4665,127.604,127.4206,127.5032,32709.0
2017-08-23 15:10:00,139.05,139.17,138.95,139.05,27242.0,127.4848,127.5948,127.3931,127.4848,27242.0
2017-08-23 15:20:00,139.05,139.07,138.91,138.94,46675.0,127.4848,127.5032,127.3565,127.384,46675.0
2017-08-23 15:30:00,138.96,139.01,138.64,138.68,65690.0,127.4023,127.4481,127.1089,127.1456,65690.0
2017-08-23 15:40:00,138.69,138.81,138.57,138.61,77311.0,127.1548,127.2648,127.0447,127.0814,77311.0
2017-08-23 15:50:00,138.6,138.76,138.32,138.35,241938.0,127.0722,127.2189,126.8155,126.843,241938.0
2017-08-24 09:30:00,138.77,138.99,138.42,138.83,72067.0,127.2281,127.4298,126.9072,127.2831,72067.0
2017-08-24 09:40:00,138.8,138.94,138.56,138.61,41974.0,127.2556,127.384,127.0356,127.0814,41974.0
2017-08-24 09:50:00,138.61,138.69,138.17,138.28,22995.0,127.0814,127.1548,126.678,126.7789,22995.0
2017-08-24 10:00:00,138.33,138.5,138.25,138.42,38772.0,126.8247,126.9806,126.7514,126.9072,38772.0
2017-08-24 10:10:00,138.49,138.7,138.46,138.58,22049.0,126.9714,127.1639,126.9439,127.0539,22049.0
2017-08-24 10:20:00,138.55,138.64,138.44,138.52,22182.0,127.0264,127.1089,126.9256,126.9989,22182.0
2017-08-24 10:30:00,138.51,138.59,138.35,138.39,21462.0,126.9897,127.0631,126.843,126.8797,21462.0
2017-08-24 10:40:00,138.39,138.45,138.35,138.4,23471.0,126.8797,126.9347,126.843,126.8889,23471.0
2017-08-24 10:50:00,138.4,138.59,138.4,138.46,21450.0,126.8889,127.0631,126.8889,126.9439,21450.0
2017-08-24 11:00:00,138.47,138.5,138.3,138.35,17227.0,126.9531,126.9806,126.7972,126.843,17227.0
2017-08-24 11:10:00,138.37,138.47,138.29,138.3,35157.0,126.8614,126.9531,126.788,126.7972,35157.0
2017-08-24 11:20:00,138.27,138.48,138.26,138.48,30647.0,126.7697,126.9622,126.7605,126.9622,30647.0
2017-08-24 11:30:00,138.51,138.51,138.28,138.4,24677.0,126.9897,126.9897,126.7789,126.8889,24677.0
2017-08-24 11:40:00,138.4,138.51,138.38,138.46,12295.0,126.8889,126.9897,126.8705,126.9439,12295.0
2017-08-24 11:50:00,138.47,138.58,138.37,138.58,13185.0,126.9531,127.0539,126.8614,127.0539,13185.0
2017-08-24 12:00:00,138.58,138.69,138.45,138.45,18756.0,127.0539,127.1548,126.9347,126.9347,18756.0
2017-08-24 12:10:00,138.46,138.49,138.35,138.44,18893.0,126.9439,126.9714,126.843,126.9256,18893.0
2017-08-24 12:20:00,138.44,138.47,138.24,138.24,14641.0,126.9256,126.9531,126.7422,126.7422,14641.0
2017-08-24 12:30:00,138.27,138.31,138.14,138.2,13615.0,126.7697,126.8064,126.6505,126.7055,13615.0
2017-08-24 12:40:00,138.21,138.31,138.15,138.2,13323.0,126.7147,126.8064,126.6597,126.7055,13323.0
2017-08-24 12:50:00,138.2,138.24,138.16,138.19,12304.0,126.7055,126.7422,126.6688,126.6963,12304.0
2017-08-24 13:00:00,138.19,138.43,138.17,138.39,13594.0,126.6963,126.9164,126.678,126.8797,13594.0
2017-08-24 13:10:00,138.37,138.65,138.36,138.64,11434.0,126.8614,127.1181,126.8522,127.1089,11434.0
2017-08-24 13:20:00,138.64,138.65,138.54,138.58,10289.0,127.1089,127.1181,127.0172,127.0539,10289.0
2017-08-24 13:30:00,138.55,138.55,138.5,138.5,11712.0,127.0264,127.0264,126.9806,126.9806,11712.0
2017-08-24 13:40:00,138.51,138.53,138.45,138.46,8049.0,126.9897,127.0081,126.9347,126.9439,8049.0
2017-08-24 13:50:00,138.46,138.61,138.44,138.53,10329.0,126.9439,127.0814,126.9256,127.0081,10329.0
2017-08-24 14:00:00,138.56,138.66,138.4,138.4,20029.0,127.0356,127.1273,126.8889,126.8889,20029.0
2017-08-24 14:10:00,138.39,138.47,138.39,138.44,18413.0,126.8797,126.9531,126.8797,126.9256,18413.0
2017-08-24 14:20:00,138.44,138.52,138.37,138.46,18465.0,126.9256,126.9989,126.8614,126.9439,18465.0
2017-08-24 14:30:00,138.47,138.6,138.44,138.48,17193.0,126.9531,127.0722,126.9256,126.9622,17193.0
2017-08-24 14:40:00,138.47,138.51,138.39,138.39,15567.0,126.9531,126.9897,126.8797,126.8797,15567.0
2017-08-24 14:50:00,138.4,138.56,138.4,138.52,21417.0,126.8889,127.0356,126.8889,126.9989,21417.0
2017-08-24 15:00:00,138.54,138.56,138.38,138.41,24800.0,127.0172,127.0356,126.8705,126.898,24800.0
2017-08-24 15:10:00,138.4,138.61,138.36,138.61,30732.0,126.8889,127.0814,126.8522,127.0814,30732.0
2017-08-24 15:20:00,138.65,138.85,138.56,138.84,39520.0,127.1181,127.3015,127.0356,127.2923,39520.0
2017-08-24 15:30:00,138.83,138.98,138.71,138.77,47091.0,127.2831,127.4206,127.1731,127.2281,47091.0
2017-08-24 15:40:00,138.77,138.8,138.68,138.69,52908.0,127.2281,127.2556,127.1456,127.1548,52908.0
2017-08-24 15:50:00,138.69,138.85,138.65,138.77,124798.0,127.1548,127.3015,127.1181,127.2281,124798.0
2017-08-25 09:30:00,139.94,140.0,139.34,139.55,37635.0,128.3008,128.3558,127.7507,127.9432,37635.0
2017-08-25 09:40:00,139.6,139.81,139.56,139.81,22856.0,127.9891,128.1816,127.9524,128.1816,22856.0
2017-08-25 09:50:00,139.78,140.02,139.73,139.9,25228.0,128.1541,128.3741,128.1083,128.2641,25228.0
2017-08-25 10:00:00,139.88,140.14,139.62,139.7,70284.0,128.2458,128.4842,128.0074,128.0808,70284.0
2017-08-25 10:10:00,139.72,139.95,139.7,139.81,28000.0,128.0991,128.31,128.0808,128.1816,28000.0
2017-08-25 10:20:00,139.78,139.87,139.7,139.83,20680.0,128.1541,128.2366,128.0808,128.1999,20680.0
2017-08-25 10:30:00,139.86,139.87,139.71,139.8,45498.0,128.2274,128.2366,128.0899,128.1724,45498.0
2017-08-25 10:40:00,139.78,139.84,139.76,139.79,46624.0,128.1541,128.2091,128.1358,128.1633,46624.0
2017-08-25 10:50:00,139.79,139.88,139.73,139.77,23646.0,128.1633,128.2458,128.1083,128.1449,23646.0
2017-08-25 11:00:00,139.75,139.8,139.37,139.7,58638.0,128.1266,128.1724,127.7782,128.0808,58638.0
2017-08-25 11:10:00,139.74,139.76,139.42,139.6,35852.0,128.1174,128.1358,127.824,127.9891,35852.0
2017-08-25 11:20:00,139.62,139.64,139.37,139.44,29061.0,128.0074,128.0257,127.7782,127.8424,29061.0
2017-08-25 11:30:00,139.44,139.79,139.42,139.66,39816.0,127.8424,128.1633,127.824,128.0441,39816.0
2017-08-25 11:40:00,139.67,139.95,139.67,139.94,19953.0,128.0533,128.31,128.0533,128.3008,19953.0
2017-08-25 11:50:00,139.96,139.96,139.79,139.8,22013.0,128.3191,128.3191,128.1633,128.1724,22013.0
2017-08-25 12:00:00,139.8,140.14,139.78,140.12,16499.0,128.1724,128.4842,128.1541,128.4658,16499.0
2017-08-25 12:10:00,140.11,140.23,140.1,140.2,16013.0,128.4567,128.5667,128.4475,128.5392,16013.0
2017-08-25 12:20:00,140.13,140.13,139.95,140.0,18324.0,128.475,128.475,128.31,128.3558,18324.0
2017-08-25 12:30:00,140.0,140.03,139.93,139.96,20238.0,128.3558,128.3833,128.2916,128.3191,20238.0
2017-08-25 12:40:00,139.99,140.02,139.94,140.01,13002.0,128.3466,128.3741,128.3008,128.365,13002.0
2017-08-25 12:50:00,139.98,140.04,139.97,140.03,10236.0,128.3375,128.3925,128.3283,128.3833,10236.0
2017-08-25 13:00:00,140.03,140.16,140.03,140.05,5900.0,128.3833,128.5025,128.3833,128.4016,5900.0
2017-08-25 13:10:00,140.05,140.18,140.04,140.16,7226.0,128.4016,128.5208,128.3925,128.5025,7226.0
2017-08-25 13:20:00,140.13,140.14,140.07,140.13,6728.0,128.475,128.4842,128.42,128.475,6728.0
2017-08-25 13:30:00,140.1,140.12,140.0,140.06,10978.0,128.4475,128.4658,128.3558,128.4108,10978.0
2017-08-25 13:40:00,140.04,140.13,140.03,140.08,12333.0,128.3925,128.475,128.3833,128.4292,12333.0
2017-08-25 13:50:00,140.06,140.06,139.82,139.94,12920.0,128.4108,128.4108,128.1908,128.3008,12920.0
2017-08-25 14:00:00,139.94,140.06,139.92,139.98,20293.0,128.3008,128.4108,128.2825,128.3375,20293.0
2017-08-25 14:10:00,139.98,140.05,139.96,140.05,22907.0,128.3375,128.4016,128.3191,128.4016,22907.0
2017-08-25 14:20:00,140.05,140.08,139.99,140.07,24564.0,128.4016,128.4292,128.3466,128.42,24564.0
2017-08-25 14:30:00,140.05,140.21,140.04,140.2,23149.0,128.4016,128.5483,128.3925,128.5392,23149.0
2017-08-25 14:40:00,140.18,140.23,140.12,140.16,24252.0,128.5208,128.5667,128.4658,128.5025,24252.0
2017-08-25 14:50:00,140.15,140.18,140.11,140.13,20153.0,128.4933,128.5208,128.4567,128.475,20153.0
2017-08-25 15:00:00,140.13,140.26,140.1,140.26,29233.0,128.475,128.5942,128.4475,128.5942,29233.0
2017-08-25 15:10:00,140.26,140.34,140.13,140.17,23822.0,128.5942,128.6675,128.475,128.5117,23822.0
2017-08-25 15:20:00,140.18,140.2,140.14,140.17,20511.0,128.5208,128.5392,128.4842,128.5117,20511.0
2017-08-25 15:30:00,140.16,140.16,140.0,140.0,42397.0,128.5025,128.5025,128.3558,128.3558,42397.0
2017-08-25 15:40:00,140.0,140.1,140.0,140.01,74657.0,128.3558,128.4475,128.3558,128.365,74657.0
2017-08-25 15:50:00,140.01,140.02,139.83,139.87,123394.0,128.365,128.3741,128.1999,128.2366,123394.0
2017-08-28 09:30:00,140.6,140.6,140.27,140.29,28874.0,128.9059,128.9059,128.6033,128.6217,28874.0
2017-08-28 09:40:00,140.29,140.36,140.09,140.22,8283.0,128.6217,128.6859,128.4383,128.5575,8283.0
2017-08-28 09:50:00,140.27,140.27,140.03,140.07,11477.0,128.6033,128.6033,128.3833,128.42,11477.0
2017-08-28 10:00:00,140.04,140.14,139.82,139.83,34298.0,128.3925,128.4842,128.1908,128.1999,34298.0
2017-08-28 10:10:00,139.83,140.02,139.81,140.01,12421.0,128.1999,128.3741,128.1816,128.365,12421.0
2017-08-28 10:20:00,140.01,140.13,139.91,140.03,10179.0,128.365,128.475,128.2733,128.3833,10179.0
2017-08-28 10:30:00,140.01,140.14,139.96,140.14,9650.0,128.365,128.4842,128.3191,128.4842,9650.0
2017-08-28 10:40:00,140.16,140.22,140.08,140.09,10796.0,128.5025,128.5575,128.4292,128.4383,10796.0
2017-08-28 10:50:00,140.08,140.23,140.08,140.22,11284.0,128.4292,128.5667,128.4292,128.5575,11284.0
2017-08-28 11:00:00,140.18,140.18,139.99,140.05,11072.0,128.5208,128.5208,128.3466,128.4016,11072.0
2017-08-28 11:10:00,140.07,140.07,139.88,139.96,9473.0,128.42,128.42,128.2458,128.3191,9473.0
2017-08-28 11:20:00,139.94,139.94,139.71,139.74,14675.0,128.3008,128.3008,128.0899,128.1174,14675.0
2017-08-28 11:30:00,139.73,139.84,139.71,139.82,10989.0,128.1083,128.2091,128.0899,128.1908,10989.0
2017-08-28 11:40:00,139.83,139.86,139.7,139.81,13112.0,128.1999,128.2274,128.0808,128.1816,13112.0
2017-08-28 11:50:00,139.83,139.83,139.66,139.69,11506.0,128.1999,128.1999,128.0441,128.0716,11506.0
2017-08-28 12:00:00,139.68,139.68,139.51,139.51,9161.0,128.0624,128.0624,127.9066,127.9066,9161.0
2017-08-28 12:10:00,139.54,139.56,139.47,139.47,15822.0,127.9341,127.9524,127.8699,127.8699,15822.0
2017-08-28 12:20:00,139.47,139.53,139.43,139.47,9096.0,127.8699,127.9249,127.8332,127.8699,9096.0
2017-08-28 12:30:00,139.46,139.54,139.46,139.5,6807.0,127.8607,127.9341,127.8607,127.8974,6807.0
2017-08-28 12:40:00,139.52,139.52,139.4,139.4,9499.0,127.9157,127.9157,127.8057,127.8057,9499.0
2017-08-28 12:50:00,139.39,139.41,139.1,139.19,30081.0,127.7965,127.8149,127.5307,127.6132,30081.0
2017-08-28 13:00:00,139.23,139.38,139.23,139.34,10891.0,127.6498,127.7874,127.6498,127.7507,10891.0
2017-08-28 13:10:00,139.34,139.5,139.34,139.42,10414.0,127.7507,127.8974,127.7507,127.824,10414.0
2017-08-28 13:20:00,139.42,139.46,139.36,139.36,8442.0,127.824,127.8607,127.769,127.769,8442.0
2017-08-28 13:30:00,139.37,139.42,139.35,139.35,12881.0,127.7782,127.824,127.7599,127.7599,12881.0
2017-08-28 13:40:00,139.35,139.39,139.34,139.39,8844.0,127.7599,127.7965,127.7507,127.7965,8844.0
2017-08-28 13:50:00,139.39,139.51,139.38,139.51,7318.0,127.7965,127.9066,127.7874,127.9066,7318.0
2017-08-28 14:00:00,139.48,139.52,139.45,139.48,12060.0,127.8791,127.9157,127.8515,127.8791,12060.0
2017-08-28 14:10:00,139.49,139.63,139.45,139.63,8513.0,127.8882,128.0166,127.8515,128.0166,8513.0
2017-08-28 14:20:00,139.65,139.78,139.65,139.78,10384.0,128.0349,128.1541,128.0349,128.1541,10384.0
2017-08-28 14:30:00,139.77,139.78,139.7,139.73,10852.0,128.1449,128.1541,128.0808,128.1083,10852.0
2017-08-28 14:40:00,139.73,139.81,139.71,139.77,12338.0,128.1083,128.1816,128.0899,128.1449,12338.0
2017-08-28 14:50:00,139.76,139.76,139.7,139.73,14073.0,128.1358,128.1358,128.0808,128.1083,14073.0
2017-08-28 15:00:00,139.73,139.82,139.73,139.75,14388.0,128.1083,128.1908,128.1083,128.1266,14388.0
2017-08-28 15:10:00,139.74,139.74,139.62,139.67,9347.0,128.1174,128.1174,128.0074,128.0533,9347.0
2017-08-28 15:20:00,139.66,139.71,139.64,139.71,15351.0,128.0441,128.0899,128.0257,128.0899,15351.0
2017-08-28 15:30:00,139.7,139.75,139.68,139.72,22729.0,128.0808,128.1266,128.0624,128.0991,22729.0
2017-08-28 15:40:00,139.73,139.81,139.62,139.62,24654.0,128.1083,128.1816,128.0074,128.0074,24654.0
2017-08-28 15:50:00,139.62,139.65,139.46,139.57,81547.0,128.0074,128.0349,127.8607,127.9616,81547.0
2017-08-29 09:30:00,139.0,139.38,139.0,139.23,16421.0,127.439,127.7874,127.439,127.6498,16421.0
2017-08-29 09:40:00,139.28,139.31,139.0,139.22,10031.0,127.6957,127.7232,127.439,127.6407,10031.0
2017-08-29 09:50:00,139.28,139.31,139.0,139.09,10591.0,127.6957,127.7232,127.439,127.5215,10591.0
2017-08-29 10:00:00,139.09,139.1,138.8,138.83,17895.0,127.5215,127.5307,127.2556,127.2831,17895.0
2017-08-29 10:10:00,138.85,139.23,138.75,139.22,8214.0,127.3015,127.6498,127.2098,127.6407,8214.0
2017-08-29 10:20:00,139.26,139.32,139.0,139.13,7287.0,127.6774,127.7324,127.439,127.5582,7287.0
2017-08-29 10:30:00,139.15,139.27,139.1,139.21,7268.0,127.5765,127.6865,127.5307,127.6315,7268.0
2017-08-29 10:40:00,139.26,139.36,139.16,139.35,10500.0,127.6774,127.769,127.5857,127.7599,10500.0
2017-08-29 10:50:00,139.33,139.46,139.3,139.33,9445.0,127.7415,127.8607,127.714,127.7415,9445.0
2017-08-29 11:00:00,139.32,139.38,139.21,139.38,8853.0,127.7324,127.7874,127.6315,127.7874,8853.0
2017-08-29 11:10:00,139.36,139.42,139.27,139.33,8887.0,127.769,127.824,127.6865,127.7415,8887.0
2017-08-29 11:20:00,139.31,139.33,139.06,139.06,12614.0,127.7232,127.7415,127.494,127.494,12614.0
2017-08-29 11:30:00,139.06,139.3,139.06,139.27,10156.0,127.494,127.714,127.494,127.6865,10156.0
2017-08-29 11:40:00,139.27,139.48,139.26,139.42,7633.0,127.6865,127.8791,127.6774,127.824,7633.0
2017-08-29 11:50:00,139.44,139.51,139.38,139.44,5838.0,127.8424,127.9066,127.7874,127.8424,5838.0
2017-08-29 12:00:00,139.43,139.5,139.35,139.35,5139.0,127.8332,127.8974,127.7599,127.7599,5139.0
2017-08-29 12:10:00,139.37,139.43,139.35,139.41,5724.0,127.7782,127.8332,127.7599,127.8149,5724.0
2017-08-29 12:20:00,139.42,139.5,139.42,139.47,5676.0,127.824,127.8974,127.824,127.8699,5676.0
2017-08-29 12:30:00,139.45,139.53,139.44,139.53,5698.0,127.8515,127.9249,127.8424,127.9249,5698.0
2017-08-29 12:40:00,139.49,139.57,139.45,139.56,7309.0,127.8882,127.9616,127.8515,127.9524,7309.0
2017-08-29 12:50:00,139.55,139.57,139.41,139.41,7200.0,127.9432,127.9616,127.8149,127.8149,7200.0
2017-08-29 13:00:00,139.4,139.42,139.34,139.37,6202.0,127.8057,127.824,127.7507,127.7782,6202.0
2017-08-29 13:10:00,139.39,139.43,139.24,139.24,8423.0,127.7965,127.8332,127.659,127.659,8423.0
2017-08-29 13:20:00,139.24,139.36,139.19,139.27,7758.0,127.659,127.769,127.6132,127.6865,7758.0
2017-08-29 13:30:00,139.32,139.36,139.24,139.29,7193.0,127.7324,127.769,127.659,127.7049,7193.0
2017-08-29 13:40:00,139.28,139.3,139.21,139.21,8630.0,127.6957,127.714,127.6315,127.6315,8630.0
2017-08-29 13:50:00,139.21,139.33,139.18,139.3,11291.0,127.6315,127.7415,127.604,127.714,11291.0
2017-08-29 14:00:00,139.31,139.31,139.16,139.22,8512.0,127.7232,127.7232,127.5857,127.6407,8512.0
2017-08-29 14:10:00,139.22,139.25,139.11,139.12,15825.0,127.6407,127.6682,127.5398,127.549,15825.0
2017-08-29 14:20:00,139.16,139.19,139.08,139.08,11241.0,127.5857,127.6132,127.5123,127.5123,11241.0
2017-08-29 14:30:00,139.07,139.15,139.0,139.12,18974.0,127.5032,127.5765,127.439,127.549,18974.0
2017-08-29 14:40:00,139.13,139.37,139.13,139.33,9896.0,127.5582,127.7782,127.5582,127.7415,9896.0
2017-08-29 14:50:00,139.34,139.36,139.26,139.28,8441.0,127.7507,127.769,127.6774,127.6957,8441.0
2017-08-29 15:00:00,139.31,139.37,139.23,139.37,9518.0,127.7232,127.7782,127.6498,127.7782,9518.0
2017-08-29 15:10:00,139.37,139.41,139.36,139.39,12696.0,127.7782,127.8149,127.769,127.7965,12696.0
2017-08-29 15:20:00,139.4,139.52,139.39,139.5,11599.0,127.8057,127.9157,127.7965,127.8974,11599.0
2017-08-29 15:30:00,139.49,139.49,139.2,139.31,26200.0,127.8882,127.8882,127.6223,127.7232,26200.0
2017-08-29 15:40:00,139.3,139.4,139.3,139.34,24632.0,127.714,127.8057,127.714,127.7507,24632.0
2017-08-29 15:50:00,139.33,139.42,139.29,139.36,68940.0,127.7415,127.824,127.7049,127.769,68940.0
2017-08-30 09:30:00,139.2,139.22,138.99,139.05,14448.0,127.6223,127.6407,127.4298,127.4848,14448.0
2017-08-30 09:40:00,139.04,139.16,138.99,139.07,22004.0,127.4757,127.5857,127.4298,127.5032,22004.0
2017-08-30 09:50:00,139.03,139.19,138.83,139.05,10407.0,127.4665,127.6132,127.2831,127.4848,10407.0
2017-08-30 10:00:00,139.08,139.13,138.95,139.1,10933.0,127.5123,127.5582,127.3931,127.5307,10933.0
2017-08-30 10:10:00,139.05,139.05,138.77,138.77,16530.0,127.4848,127.4848,127.2281,127.2281,16530.0
2017-08-30 10:20:00,138.77,138.84,138.64,138.64,12609.0,127.2281,127.2923,127.1089,127.1089,12609.0
2017-08-30 10:30:00,138.64,138.74,138.64,138.66,7536.0,127.1089,127.2006,127.1089,127.1273,7536.0
2017-08-30 10:40:00,138.66,138.8,138.56,138.78,12162.0,127.1273,127.2556,127.0356,127.2373,12162.0
2017-08-30 10:50:00,138.81,138.82,138.72,138.77,9496.0,127.2648,127.2739,127.1823,127.2281,9496.0
2017-08-30 11:00:00,138.79,138.85,138.77,138.8,11828.0,127.2464,127.3015,127.2281,127.2556,11828.0
2017-08-30 11:10:00,138.77,138.9,138.72,138.9,11732.0,127.2281,127.3473,127.1823,127.3473,11732.0
2017-08-30 11:20:00,138.9,139.0,138.84,139.0,7725.0,127.3473,127.439,127.2923,127.439,7725.0
2017-08-30 11:30:00,139.03,139.09,138.99,139.0,12637.0,127.4665,127.5215,127.4298,127.439,12637.0
2017-08-30 11:40:00,138.99,138.99,138.78,138.8,6798.0,127.4298,127.4298,127.2373,127.2556,6798.0
2017-08-30 11:50:00,138.74,138.93,138.74,138.93,3600.0,127.2006,127.3748,127.2006,127.3748,3600.0
2017-08-30 12:00:00,138.93,139.06,138.87,139.06,4290.0,127.3748,127.494,127.3198,127.494,4290.0
2017-08-30 12:10:00,139.1,139.11,139.0,139.0,3646.0,127.5307,127.5398,127.439,127.439,3646.0
2017-08-30 12:20:00,139.03,139.1,138.99,139.04,5799.0,127.4665,127.5307,127.4298,127.4757,5799.0
2017-08-30 12:30:00,139.07,139.14,139.03,139.13,4358.0,127.5032,127.5673,127.4665,127.5582,4358.0
2017-08-30 12:40:00,139.15,139.27,139.13,139.26,4708.0,127.5765,127.6865,127.5582,127.6774,4708.0
2017-08-30 12:50:00,139.25,139.32,139.15,139.28,6250.0,127.6682,127.7324,127.5765,127.6957,6250.0
2017-08-30 13:00:00,139.31,139.38,139.31,139.32,3386.0,127.7232,127.7874,127.7232,127.7324,3386.0
2017-08-30 13:10:00,139.33,139.42,139.31,139.39,4030.0,127.7415,127.824,127.7232,127.7965,4030.0
2017-08-30 13:20:00,139.41,139.48,139.37,139.48,8411.0,127.8149,127.8791,127.7782,127.8791,8411.0
2017-08-30 13:30:00,139.48,139.53,139.46,139.49,7001.0,127.8791,127.9249,127.8607,127.8882,7001.0
2017-08-30 13:40:00,139.52,139.56,139.47,139.56,3601.0,127.9157,127.9524,127.8699,127.9524,3601.0
2017-08-30 13:50:00,139.55,139.74,139.52,139.74,9808.0,127.9432,128.1174,127.9157,128.1174,9808.0
2017-08-30 14:00:00,139.73,139.76,139.46,139.5,13646.0,128.1083,128.1358,127.8607,127.8974,13646.0
2017-08-30 14:10:00,139.46,139.54,139.46,139.5,5867.0,127.8607,127.9341,127.8607,127.8974,5867.0
2017-08-30 14:20:00,139.5,139.53,139.41,139.44,9771.0,127.8974,127.9249,127.8149,127.8424,9771.0
2017-08-30 14:30:00,139.44,139.44,139.34,139.34,7098.0,127.8424,127.8424,127.7507,127.7507,7098.0
2017-08-30 14:40:00,139.34,139.5,139.3,139.5,24241.0,127.7507,127.8974,127.714,127.8974,24241.0
2017-08-30 14:50:00,139.51,139.58,139.47,139.49,8500.0,127.9066,127.9707,127.8699,127.8882,8500.0
2017-08-30 15:00:00,139.48,139.56,139.44,139.49,15023.0,127.8791,127.9524,127.8424,127.8882,15023.0
2017-08-30 15:10:00,139.49,139.55,139.44,139.55,20133.0,127.8882,127.9432,127.8424,127.9432,20133.0
2017-08-30 15:20:00,139.53,139.62,139.48,139.6,22260.0,127.9249,128.0074,127.8791,127.9891,22260.0
2017-08-30 15:30:00,139.59,139.61,139.48,139.48,24334.0,127.9799,127.9982,127.8791,127.8791,24334.0
2017-08-30 15:40:00,139.48,139.48,139.29,139.35,63731.0,127.8791,127.8791,127.7049,127.7599,63731.0
2017-08-30 15:50:00,139.36,139.38,139.26,139.34,82917.0,127.769,127.7874,127.6774,127.7507,82917.0
2017-08-31 09:30:00,139.33,140.16,139.33,139.68,31306.0,127.7415,128.5025,127.7415,128.0624,31306.0
2017-08-31 09:40:00,139.69,140.19,139.69,140.0,16895.0,128.0716,128.53,128.0716,128.3558,16895.0
2017-08-31 09:50:00,139.97,140.38,139.96,140.38,5151.0,128.3283,128.7042,128.3191,128.7042,5151.0
2017-08-31 10:00:00,140.25,140.28,140.03,140.14,10961.0,128.585,128.6125,128.3833,128.4842,10961.0
2017-08-31 10:10:00,140.1,140.1,139.9,139.94,11106.0,128.4475,128.4475,128.2641,128.3008,11106.0
2017-08-31 10:20:00,139.98,140.12,139.98,140.07,7602.0,128.3375,128.4658,128.3375,128.42,7602.0
2017-08-31 10:30:00,140.08,140.09,139.68,139.75,14733.0,128.4292,128.4383,128.0624,128.1266,14733.0
2017-08-31 10:40:00,139.77,139.79,139.38,139.5,20749.0,128.1449,128.1633,127.7874,127.8974,20749.0
2017-08-31 10:50:00,139.54,139.84,139.54,139.78,20537.0,127.9341,128.2091,127.9341,128.1541,20537.0
2017-08-31 11:00:00,139.8,139.83,139.61,139.63,8547.0,128.1724,128.1999,127.9982,128.0166,8547.0
2017-08-31 11:10:00,139.64,139.84,139.64,139.81,3700.0,128.0257,128.2091,128.0257,128.1816,3700.0
2017-08-31 11:20:00,139.85,139.99,139.85,139.96,12347.0,128.2183,128.3466,128.2183,128.3191,12347.0
2017-08-31 11:30:00,139.94,139.94,139.74,139.86,11785.0,128.3008,128.3008,128.1174,128.2274,11785.0
2017-08-31 11:40:00,139.87,140.06,139.87,139.94,12779.0,128.2366,128.4108,128.2366,128.3008,12779.0
2017-08-31 11:50:00,139.96,140.12,139.85,140.12,17243.0,128.3191,128.4658,128.2183,128.4658,17243.0
2017-08-31 12:00:00,140.11,140.16,140.03,140.13,5988.0,128.4567,128.5025,128.3833,128.475,5988.0
2017-08-31 12:10:00,140.12,140.23,140.1,140.11,7944.0,128.4658,128.5667,128.4475,128.4567,7944.0
2017-08-31 12:20:00,140.12,140.14,140.07,140.14,6385.0,128.4658,128.4842,128.42,128.4842,6385.0
2017-08-31 12:30:00,140.12,140.45,140.11,140.45,29324.0,128.4658,128.7684,128.4567,128.7684,29324.0
2017-08-31 12:40:00,140.4,140.49,140.36,140.42,11488.0,128.7225,128.805,128.6859,128.7409,11488.0
2017-08-31 12:50:00,140.44,140.49,140.41,140.42,8795.0,128.7592,128.805,128.7317,128.7409,8795.0
2017-08-31 13:00:00,140.42,140.46,140.41,140.45,11163.0,128.7409,128.7775,128.7317,128.7684,11163.0
2017-08-31 13:10:00,140.45,140.57,140.4,140.57,15634.0,128.7684,128.8784,128.7225,128.8784,15634.0
2017-08-31 13:20:00,140.59,140.64,140.53,140.56,38729.0,128.8967,128.9426,128.8417,128.8692,38729.0
2017-08-31 13:30:00,140.53,140.75,140.53,140.75,11446.0,128.8417,129.0434,128.8417,129.0434,11446.0
2017-08-31 13:40:00,140.73,140.73,140.65,140.66,34917.0,129.0251,129.0251,128.9517,128.9609,34917.0
2017-08-31 13:50:00,140.67,140.74,140.67,140.71,6866.0,128.9701,129.0343,128.9701,129.0068,6866.0
2017-08-31 14:00:00,140.71,140.82,140.67,140.76,13712.0,129.0068,129.1076,128.9701,129.0526,13712.0
2017-08-31 14:10:00,140.81,141.0,140.81,140.93,19267.0,129.0984,129.2726,129.0984,129.2085,19267.0
2017-08-31 14:20:00,140.93,141.02,140.86,141.02,9940.0,129.2085,129.291,129.1443,129.291,9940.0
2017-08-31 14:30:00,141.01,141.04,140.94,140.97,14078.0,129.2818,129.3093,129.2176,129.2451,14078.0
2017-08-31 14:40:00,140.93,141.02,140.93,140.98,10321.0,129.2085,129.291,129.2085,129.2543,10321.0
2017-08-31 14:50:00,140.98,141.16,140.93,141.13,15461.0,129.2543,129.4193,129.2085,129.3918,15461.0
2017-08-31 15:00:00,141.14,141.14,140.9,140.94,14369.0,129.401,129.401,129.1809,129.2176,14369.0
2017-08-31 15:10:00,140.96,141.19,140.94,141.18,23810.0,129.236,129.4468,129.2176,129.4377,23810.0
2017-08-31 15:20:00,141.19,141.23,141.17,141.23,14927.0,129.4468,129.4835,129.4285,129.4835,14927.0
2017-08-31 15:30:00,141.22,141.36,141.21,141.36,30647.0,129.4743,129.6027,129.4652,129.6027,30647.0
2017-08-31 15:40:00,141.36,141.55,141.36,141.45,60295.0,129.6027,129.7769,129.6027,129.6852,60295.0
2017-08-31 15:50:00,141.45,141.59,141.24,141.33,149858.0,129.6852,129.8136,129.4927,129.5752,149858.0
2017-09-01 09:30:00,141.54,141.79,141.05,141.33,27038.0,129.7677,129.9969,129.3185,129.5752,27038.0
2017-09-01 09:40:00,141.31,141.35,140.57,140.81,20960.0,129.5568,129.5935,128.8784,129.0984,20960.0
2017-09-01 09:50:00,140.84,141.02,140.79,140.88,5925.0,129.1259,129.291,129.0801,129.1626,5925.0
2017-09-01 10:00:00,141.06,141.06,140.8,140.8,11049.0,129.3276,129.3276,129.0893,129.0893,11049.0
2017-09-01 10:10:00,140.77,141.1,140.75,141.1,12368.0,129.0618,129.3643,129.0434,129.3643,12368.0
2017-09-01 10:20:00,141.1,141.12,140.9,140.91,8909.0,129.3643,129.3827,129.1809,129.1901,8909.0
2017-09-01 10:30:00,140.93,140.93,140.58,140.79,14040.0,129.2085,129.2085,128.8876,129.0801,14040.0
2017-09-01 10:40:00,140.79,140.79,140.42,140.5,16320.0,129.0801,129.0801,128.7409,128.8142,16320.0
2017-09-01 10:50:00,140.47,140.5,140.19,140.48,34140.0,128.7867,128.8142,128.53,128.7959,34140.0
2017-09-01 11:00:00,140.45,140.75,140.42,140.59,8159.0,128.7684,129.0434,128.7409,128.8967,8159.0
2017-09-01 11:10:00,140.54,140.58,140.44,140.45,17698.0,128.8509,128.8876,128.7592,128.7684,17698.0
2017-09-01 11:20:00,140.48,140.67,140.48,140.56,5700.0,128.7959,128.9701,128.7959,128.8692,5700.0
2017-09-01 11:30:00,140.53,140.57,140.43,140.49,6677.0,128.8417,128.8784,128.75,128.805,6677.0
2017-09-01 11:40:00,140.49,140.54,140.43,140.49,5218.0,128.805,128.8509,128.75,128.805,5218.0
2017-09-01 11:50:00,140.49,140.54,140.46,140.51,14944.0,128.805,128.8509,128.7775,128.8234,14944.0
2017-09-01 12:00:00,140.51,140.92,140.5,140.92,11837.0,128.8234,129.1993,128.8142,129.1993,11837.0
2017-09-01 12:10:00,140.88,141.0,140.8,140.84,31563.0,129.1626,129.2726,129.0893,129.1259,31563.0
2017-09-01 12:20:00,140.87,140.97,140.81,140.93,7607.0,129.1534,129.2451,129.0984,129.2085,7607.0
2017-09-01 12:30:00,140.96,141.0,140.92,140.95,3830.0,129.236,129.2726,129.1993,129.2268,3830.0
2017-09-01 12:40:00,140.95,141.03,140.92,140.98,6406.0,129.2268,129.3001,129.1993,129.2543,6406.0
2017-09-01 12:50:00,140.98,141.05,140.96,140.98,5651.0,129.2543,129.3185,129.236,129.2543,5651.0
2017-09-01 13:00:00,140.98,141.05,140.97,141.01,8473.0,129.2543,129.3185,129.2451,129.2818,8473.0
2017-09-01 13:10:00,141.01,141.16,141.0,141.07,19143.0,129.2818,129.4193,129.2726,129.3368,19143.0
2017-09-01 13:20:00,141.06,141.1,141.01,141.1,4397.0,129.3276,129.3643,129.2818,129.3643,4397.0
2017-09-01 13:30:00,141.07,141.12,141.04,141.08,10684.0,129.3368,129.3827,129.3093,129.346,10684.0
2017-09-01 13:40:00,141.1,141.14,141.08,141.1,4900.0,129.3643,129.401,129.346,129.3643,4900.0
2017-09-01 13:50:00,141.1,141.19,141.05,141.19,7604.0,129.3643,129.4468,129.3185,129.4468,7604.0
2017-09-01 14:00:00,141.19,141.19,141.12,141.14,7452.0,129.4468,129.4468,129.3827,129.401,7452.0
2017-09-01 14:10:00,141.14,141.14,141.09,141.12,9824.0,129.401,129.401,129.3551,129.3827,9824.0
2017-09-01 14:20:00,141.1,141.23,141.09,141.14,12112.0,129.3643,129.4835,129.3551,129.401,12112.0
2017-09-01 14:30:00,141.13,141.14,141.01,141.02,11567.0,129.3918,129.401,129.2818,129.291,11567.0
2017-09-01 14:40:00,141.02,141.1,141.01,141.06,8433.0,129.291,129.3643,129.2818,129.3276,8433.0
2017-09-01 14:50:00,141.09,141.14,141.06,141.09,8114.0,129.3551,129.401,129.3276,129.3551,8114.0
2017-09-01 15:00:00,141.06,141.07,140.91,141.0,10499.0,129.3276,129.3368,129.1901,129.2726,10499.0
2017-09-01 15:10:00,141.0,141.09,140.97,141.09,13367.0,129.2726,129.3551,129.2451,129.3551,13367.0
2017-09-01 15:20:00,141.09,141.13,141.03,141.13,11600.0,129.3551,129.3918,129.3001,129.3918,11600.0
2017-09-01 15:30:00,141.13,141.27,141.08,141.23,18208.0,129.3918,129.5202,129.346,129.4835,18208.0
2017-09-01 15:40:00,141.23,141.26,141.13,141.26,27981.0,129.4835,129.511,129.3918,129.511,27981.0
2017-09-01 15:50:00,141.26,141.45,141.16,141.18,79685.0,129.511,129.6852,129.4193,129.4377,79685.0
2017-09-05 09:30:00,140.47,141.53,140.45,141.22,26851.0,128.7867,129.7585,128.7684,129.4743,26851.0
2017-09-05 09:40:00,141.24,141.5,140.82,141.5,37669.0,129.4927,129.731,129.1076,129.731,37669.0
2017-09-05 09:50:00,141.49,141.82,141.41,141.68,21827.0,129.7219,130.0244,129.6485,129.8961,21827.0
2017-09-05 10:00:00,141.78,141.79,141.45,141.61,39665.0,129.9878,129.9969,129.6852,129.8319,39665.0
2017-09-05 10:10:00,141.64,142.03,141.61,142.03,34317.0,129.8594,130.217,129.8319,130.217,34317.0
2017-09-05 10:20:00,141.99,142.18,141.98,142.12,48493.0,130.1803,130.3545,130.1711,130.2995,48493.0
2017-09-05 10:30:00,142.13,142.26,142.08,142.22,34648.0,130.3086,130.4278,130.2628,130.3912,34648.0
2017-09-05 10:40:00,142.23,142.25,141.85,141.85,31295.0,130.4003,130.4187,130.0519,130.0519,31295.0
2017-09-05 10:50:00,141.83,141.95,141.83,141.88,10068.0,130.0336,130.1436,130.0336,130.0794,10068.0
2017-09-05 11:00:00,141.87,141.87,141.61,141.68,17291.0,130.0703,130.0703,129.8319,129.8961,17291.0
2017-09-05 11:10:00,141.67,141.67,141.44,141.55,48309.0,129.8869,129.8869,129.676,129.7769,48309.0
2017-09-05 11:20:00,141.55,141.89,141.43,141.83,27896.0,129.7769,130.0886,129.6669,130.0336,27896.0
2017-09-05 11:30:00,141.84,141.93,141.79,141.81,25143.0,130.0428,130.1253,129.9969,130.0153,25143.0
2017-09-05 11:40:00,141.8,141.9,141.79,141.86,17656.0,130.0061,130.0978,129.9969,130.0611,17656.0
2017-09-05 11:50:00,141.87,141.97,141.84,141.89,21241.0,130.0703,130.162,130.0428,130.0886,21241.0
2017-09-05 12:00:00,141.88,141.94,141.8,141.91,45066.0,130.0794,130.1344,130.0061,130.1069,45066.0
2017-09-05 12:10:00,141.91,141.96,141.86,141.93,35147.0,130.1069,130.1528,130.0611,130.1253,35147.0
2017-09-05 12:20:00,141.91,142.15,141.87,141.87,41819.0,130.1069,130.327,130.0703,130.0703,41819.0
2017-09-05 12:30:00,141.87,141.98,141.81,141.92,12044.0,130.0703,130.1711,130.0153,130.1161,12044.0
2017-09-05 12:40:00,141.92,141.96,141.82,141.85,17543.0,130.1161,130.1528,130.0244,130.0519,17543.0
2017-09-05 12:50:00,141.87,141.95,141.84,141.87,11415.0,130.0703,130.1436,130.0428,130.0703,11415.0
2017-09-05 13:00:00,141.87,141.88,141.65,141.68,26066.0,130.0703,130.0794,129.8686,129.8961,26066.0
2017-09-05 13:10:00,141.66,141.67,141.3,141.6,17242.0,129.8777,129.8869,129.5477,129.8227,17242.0
2017-09-05 13:20:00,141.59,141.67,141.55,141.58,13601.0,129.8136,129.8869,129.7769,129.8044,13601.0
2017-09-05 13:30:00,141.52,141.6,141.36,141.6,20186.0,129.7494,129.8227,129.6027,129.8227,20186.0
2017-09-05 13:40:00,141.57,141.67,141.48,141.53,8965.0,129.7952,129.8869,129.7127,129.7585,8965.0
2017-09-05 13:50:00,141.53,141.68,141.43,141.53,14886.0,129.7585,129.8961,129.6669,129.7585,14886.0
2017-09-05 14:00:00,141.51,141.61,141.44,141.5,16599.0,129.7402,129.8319,129.676,129.731,16599.0
2017-09-05 14:10:00,141.5,141.51,141.37,141.47,26194.0,129.731,129.7402,129.6119,129.7035,26194.0
2017-09-05 14:20:00,141.48,141.68,141.45,141.65,17980.0,129.7127,129.8961,129.6852,129.8686,17980.0
2017-09-05 14:30:00,141.65,141.66,141.55,141.6,10514.0,129.8686,129.8777,129.7769,129.8227,10514.0
2017-09-05 14:40:00,141.58,141.61,141.41,141.43,19275.0,129.8044,129.8319,129.6485,129.6669,19275.0
2017-09-05 14:50:00,141.42,141.43,141.28,141.37,10779.0,129.6577,129.6669,129.5293,129.6119,10779.0
2017-09-05 15:00:00,141.39,141.52,141.36,141.43,17321.0,129.6302,129.7494,129.6027,129.6669,17321.0
2017-09-05 15:10:00,141.39,141.41,141.29,141.41,16810.0,129.6302,129.6485,129.5385,129.6485,16810.0
2017-09-05 15:20:00,141.41,141.47,141.31,141.47,19538.0,129.6485,129.7035,129.5568,129.7035,19538.0
2017-09-05 15:30:00,141.49,141.66,141.45,141.5,28419.0,129.7219,129.8777,129.6852,129.731,28419.0
2017-09-05 15:40:00,141.46,141.69,141.46,141.69,36282.0,129.6944,129.9052,129.6944,129.9052,36282.0
2017-09-05 15:50:00,141.69,141.78,141.45,141.58,112621.0,129.9052,129.9878,129.6852,129.8044,112621.0
2017-09-06 09:30:00,141.9,141.91,141.0,141.0,34005.0,130.0978,130.1069,129.2726,129.2726,34005.0
2017-09-06 09:40:00,140.91,141.02,140.28,140.34,44329.0,129.1901,129.291,128.6125,128.6675,44329.0
2017-09-06 09:50:00,140.41,140.52,139.64,139.67,35353.0,128.7317,128.8326,128.0257,128.0533,35353.0
2017-09-06 10:00:00,139.52,140.13,139.51,139.99,15704.0,127.9157,128.475,127.9066,128.3466,15704.0
2017-09-06 10:10:00,140.0,140.33,140.0,140.28,21213.0,128.3558,128.6584,128.3558,128.6125,21213.0
2017-09-06 10:20:00,140.25,140.26,140.04,140.11,11291.0,128.585,128.5942,128.3925,128.4567,11291.0
2017-09-06 10:30:00,140.12,140.36,140.12,140.24,12608.0,128.4658,128.6859,128.4658,128.5758,12608.0
2017-09-06 10:40:00,140.23,140.23,139.85,140.11,16156.0,128.5667,128.5667,128.2183,128.4567,16156.0
2017-09-06 10:50:00,140.08,140.15,140.02,140.15,11432.0,128.4292,128.4933,128.3741,128.4933,11432.0
2017-09-06 11:00:00,140.13,140.17,139.98,139.99,16781.0,128.475,128.5117,128.3375,128.3466,16781.0
2017-09-06 11:10:00,139.89,140.13,139.88,140.13,7235.0,128.255,128.475,128.2458,128.475,7235.0
2017-09-06 11:20:00,140.18,140.35,140.18,140.31,8769.0,128.5208,128.6767,128.5208,128.64,8769.0
2017-09-06 11:30:00,140.32,140.36,140.27,140.32,7998.0,128.6492,128.6859,128.6033,128.6492,7998.0
2017-09-06 11:40:00,140.33,140.34,140.13,140.13,16761.0,128.6584,128.6675,128.475,128.475,16761.0
2017-09-06 11:50:00,140.16,140.28,140.12,140.28,14629.0,128.5025,128.6125,128.4658,128.6125,14629.0
2017-09-06 12:00:00,140.3,140.3,140.07,140.15,18228.0,128.6309,128.6309,128.42,128.4933,18228.0
2017-09-06 12:10:00,140.2,140.38,140.2,140.31,7106.0,128.5392,128.7042,128.5392,128.64,7106.0
2017-09-06 12:20:00,140.32,140.47,140.29,140.43,11097.0,128.6492,128.7867,128.6217,128.75,11097.0
2017-09-06 12:30:00,140.41,140.65,140.41,140.65,15988.0,128.7317,128.9517,128.7317,128.9517,15988.0
2017-09-06 12:40:00,140.68,140.68,140.57,140.63,1705.0,128.9792,128.9792,128.8784,128.9334,1705.0
2017-09-06 12:50:00,140.62,140.7,140.39,140.49,15971.0,128.9242,128.9976,128.7134,128.805,15971.0
2017-09-06 13:00:00,140.5,140.59,140.44,140.56,6249.0,128.8142,128.8967,128.7592,128.8692,6249.0
2017-09-06 13:10:00,140.56,140.65,140.24,140.37,32357.0,128.8692,128.9517,128.5758,128.695,32357.0
2017-09-06 13:20:00,140.43,140.58,140.37,140.4,13860.0,128.75,128.8876,128.695,128.7225,13860.0
2017-09-06 13:30:00,140.43,140.6,140.4,140.6,10707.0,128.75,128.9059,128.7225,128.9059,10707.0
2017-09-06 13:40:00,140.61,140.68,140.47,140.6,6899.0,128.9151,128.9792,128.7867,128.9059,6899.0
2017-09-06 13:50:00,140.61,140.66,140.59,140.64,8300.0,128.9151,128.9609,128.8967,128.9426,8300.0
2017-09-06 14:00:00,140.65,140.81,140.65,140.78,7582.0,128.9517,129.0984,128.9517,129.0709,7582.0
2017-09-06 14:10:00,140.8,140.88,140.79,140.83,7905.0,129.0893,129.1626,129.0801,129.1168,7905.0
2017-09-06 14:20:00,140.81,140.97,140.77,140.9,12775.0,129.0984,129.2451,129.0618,129.1809,12775.0
2017-09-06 14:30:00,140.9,141.11,140.9,141.11,10143.0,129.1809,129.3735,129.1809,129.3735,10143.0
2017-09-06 14:40:00,141.11,141.15,140.97,141.03,11973.0,129.3735,129.4102,129.2451,129.3001,11973.0
2017-09-06 14:50:00,141.02,141.09,140.99,141.05,12561.0,129.291,129.3551,129.2635,129.3185,12561.0
2017-09-06 15:00:00,141.07,141.1,141.0,141.08,12640.0,129.3368,129.3643,129.2726,129.346,12640.0
2017-09-06 15:10:00,141.1,141.1,140.95,141.04,15759.0,129.3643,129.3643,129.2268,129.3093,15759.0
2017-09-06 15:20:00,141.06,141.14,141.05,141.11,17556.0,129.3276,129.401,129.3185,129.3735,17556.0
2017-09-06 15:30:00,141.1,141.18,141.07,141.16,28425.0,129.3643,129.4377,129.3368,129.4193,28425.0
2017-09-06 15:40:00,141.15,141.26,141.14,141.2,37247.0,129.4102,129.511,129.401,129.456,37247.0
2017-09-06 15:50:00,141.2,141.2,141.03,141.14,75981.0,129.456,129.456,129.3001,129.401,75981.0
2017-09-07 09:30:00,141.33,141.36,140.99,141.1,11313.0,129.5752,129.6027,129.2635,129.3643,11313.0
2017-09-07 09:40:00,141.18,141.37,141.11,141.23,12050.0,129.4377,129.6119,129.3735,129.4835,12050.0
2017-09-07 09:50:00,141.21,141.36,141.19,141.31,4816.0,129.4652,129.6027,129.4468,129.5568,4816.0
2017-09-07 10:00:00,141.38,141.38,141.2,141.2,12724.0,129.621,129.621,129.456,129.456,12724.0
2017-09-07 10:10:00,141.2,141.31,141.03,141.3,13182.0,129.456,129.5568,129.3001,129.5477,13182.0
2017-09-07 10:20:00,141.28,141.31,141.11,141.16,8500.0,129.5293,129.5568,129.3735,129.4193,8500.0
2017-09-07 10:30:00,141.19,141.36,141.19,141.29,6622.0,129.4468,129.6027,129.4468,129.5385,6622.0
2017-09-07 10:40:00,141.33,141.48,141.27,141.44,10562.0,129.5752,129.7127,129.5202,129.676,10562.0
2017-09-07 10:50:00,141.44,141.63,141.44,141.54,16140.0,129.676,129.8502,129.676,129.7677,16140.0
2017-09-07 11:00:00,141.59,141.63,141.49,141.59,7589.0,129.8136,129.8502,129.7219,129.8136,7589.0
2017-09-07 11:10:00,141.63,141.65,141.4,141.43,8660.0,129.8502,129.8686,129.6394,129.6669,8660.0
2017-09-07 11:20:00,141.4,141.52,141.38,141.51,22261.0,129.6394,129.7494,129.621,129.7402,22261.0
2017-09-07 11:30:00,141.54,141.78,141.5,141.75,5042.0,129.7677,129.9878,129.731,129.9603,5042.0
2017-09-07 11:40:00,141.75,141.82,141.71,141.79,5092.0,129.9603,130.0244,129.9236,129.9969,5092.0
2017-09-07 11:50:00,141.82,141.88,141.69,141.69,7082.0,130.0244,130.0794,129.9052,129.9052,7082.0
2017-09-07 12:00:00,141.74,141.85,141.64,141.85,8591.0,129.9511,130.0519,129.8594,130.0519,8591.0
2017-09-07 12:10:00,141.85,141.89,141.68,141.77,5825.0,130.0519,130.0886,129.8961,129.9786,5825.0
2017-09-07 12:20:00,141.74,141.86,141.74,141.81,5629.0,129.9511,130.0611,129.9511,130.0153,5629.0
2017-09-07 12:30:00,141.78,141.88,141.72,141.88,4627.0,129.9878,130.0794,129.9327,130.0794,4627.0
2017-09-07 12:40:00,141.88,142.12,141.83,142.08,11452.0,130.0794,130.2995,130.0336,130.2628,11452.0
2017-09-07 12:50:00,142.15,142.29,142.07,142.29,5088.0,130.327,130.4553,130.2536,130.4553,5088.0
2017-09-07 13:00:00,142.24,142.35,142.24,142.35,4932.0,130.4095,130.5103,130.4095,130.5103,4932.0
2017-09-07 13:10:00,142.35,142.51,142.35,142.51,7991.0,130.5103,130.657,130.5103,130.657,7991.0
2017-09-07 13:20:00,142.49,142.56,142.43,142.49,7561.0,130.6387,130.7029,130.5837,130.6387,7561.0
2017-09-07 13:30:00,142.51,142.54,142.43,142.43,4054.0,130.657,130.6845,130.5837,130.5837,4054.0
2017-09-07 13:40:00,142.39,142.46,142.32,142.38,12035.0,130.547,130.6112,130.4828,130.5379,12035.0
2017-09-07 13:50:00,142.4,142.47,142.22,142.26,8437.0,130.5562,130.6204,130.3912,130.4278,8437.0
2017-09-07 14:00:00,142.27,142.4,142.22,142.34,8046.0,130.437,130.5562,130.3912,130.5012,8046.0
2017-09-07 14:10:00,142.38,142.38,142.29,142.33,19643.0,130.5379,130.5379,130.4553,130.492,19643.0
2017-09-07 14:20:00,142.35,142.35,142.18,142.28,6628.0,130.5103,130.5103,130.3545,130.4462,6628.0
2017-09-07 14:30:00,142.31,142.32,142.22,142.31,9331.0,130.4737,130.4828,130.3912,130.4737,9331.0
2017-09-07 14:40:00,142.33,142.34,142.17,142.25,8581.0,130.492,130.5012,130.3453,130.4187,8581.0
2017-09-07 14:50:00,142.24,142.28,142.09,142.18,9937.0,130.4095,130.4462,130.272,130.3545,9937.0
2017-09-07 15:00:00,142.19,142.23,142.09,142.09,12230.0,130.3637,130.4003,130.272,130.272,12230.0
2017-09-07 15:10:00,142.09,142.2,142.05,142.15,23770.0,130.272,130.3728,130.2353,130.327,23770.0
2017-09-07 15:20:00,142.16,142.16,141.95,141.95,15182.0,130.3362,130.3362,130.1436,130.1436,15182.0
2017-09-07 15:30:00,141.97,142.04,141.95,142.03,18794.0,130.162,130.2261,130.1436,130.217,18794.0
2017-09-07 15:40:00,142.0,142.14,141.98,142.11,22297.0,130.1895,130.3178,130.1711,130.2903,22297.0
2017-09-07 15:50:00,142.12,142.22,142.04,142.2,65100.0,130.2995,130.3912,130.2261,130.3728,65100.0
2017-09-08 09:30:00,142.23,142.63,142.23,142.38,11467.0,130.4003,130.7671,130.4003,130.5379,11467.0
2017-09-08 09:40:00,142.41,142.54,142.23,142.38,5060.0,130.5654,130.6845,130.4003,130.5379,5060.0
2017-09-08 09:50:00,142.44,142.5,142.22,142.43,6565.0,130.5929,130.6479,130.3912,130.5837,6565.0
2017-09-08 10:00:00,142.5,142.52,142.38,142.46,9493.0,130.6479,130.6662,130.5379,130.6112,9493.0
2017-09-08 10:10:00,142.49,142.61,142.45,142.59,7260.0,130.6387,130.7487,130.602,130.7304,7260.0
2017-09-08 10:20:00,142.62,142.63,142.48,142.57,4552.0,130.7579,130.7671,130.6295,130.7121,4552.0
2017-09-08 10:30:00,142.51,142.63,142.39,142.6,3571.0,130.657,130.7671,130.547,130.7396,3571.0
2017-09-08 10:40:00,142.56,142.58,142.42,142.56,5885.0,130.7029,130.7212,130.5745,130.7029,5885.0
2017-09-08 10:50:00,142.57,142.79,142.57,142.79,4060.0,130.7121,130.9138,130.7121,130.9138,4060.0
2017-09-08 11:00:00,142.81,142.91,142.73,142.91,4071.0,130.9321,131.0238,130.8587,131.0238,4071.0
2017-09-08 11:10:00,142.9,142.91,142.78,142.8,6900.0,131.0146,131.0238,130.9046,130.9229,6900.0
2017-09-08 11:20:00,142.76,142.85,142.65,142.83,7464.0,130.8862,130.9688,130.7854,130.9504,7464.0
2017-09-08 11:30:00,142.84,142.93,142.81,142.87,9262.0,130.9596,131.0421,130.9321,130.9871,9262.0
2017-09-08 11:40:00,142.88,142.91,142.73,142.82,26685.0,130.9963,131.0238,130.8587,130.9413,26685.0
2017-09-08 11:50:00,142.82,142.97,142.8,142.95,29932.0,130.9413,131.0788,130.9229,131.0604,29932.0
2017-09-08 12:00:00,142.98,143.07,142.9,142.95,69413.0,131.0879,131.1705,131.0146,131.0604,69413.0
2017-09-08 12:10:00,142.93,142.95,142.86,142.92,15713.0,131.0421,131.0604,130.9779,131.0329,15713.0
2017-09-08 12:20:00,142.87,142.91,142.66,142.71,8573.0,130.9871,131.0238,130.7946,130.8404,8573.0
2017-09-08 12:30:00,142.72,142.75,142.66,142.7,44509.0,130.8496,130.8771,130.7946,130.8312,44509.0
2017-09-08 12:40:00,142.71,142.76,142.64,142.75,16946.0,130.8404,130.8862,130.7762,130.8771,16946.0
2017-09-08 12:50:00,142.75,142.77,142.68,142.72,5383.0,130.8771,130.8954,130.8129,130.8496,5383.0
2017-09-08 13:00:00,142.73,142.73,142.62,142.62,5311.0,130.8587,130.8587,130.7579,130.7579,5311.0
2017-09-08 13:10:00,142.65,142.67,142.56,142.56,5533.0,130.7854,130.8037,130.7029,130.7029,5533.0
2017-09-08 13:20:00,142.55,142.57,142.43,142.46,7606.0,130.6937,130.7121,130.5837,130.6112,7606.0
2017-09-08 13:30:00,142.48,142.59,142.45,142.56,44922.0,130.6295,130.7304,130.602,130.7029,44922.0
2017-09-08 13:40:00,142.56,142.61,142.52,142.57,6673.0,130.7029,130.7487,130.6662,130.7121,6673.0
2017-09-08 13:50:00,142.55,142.62,142.51,142.53,10356.0,130.6937,130.7579,130.657,130.6754,10356.0
2017-09-08 14:00:00,142.51,142.57,142.47,142.49,7189.0,130.657,130.7121,130.6204,130.6387,7189.0
2017-09-08 14:10:00,142.46,142.46,142.35,142.35,9237.0,130.6112,130.6112,130.5103,130.5103,9237.0
2017-09-08 14:20:00,142.33,142.38,142.33,142.34,4801.0,130.492,130.5379,130.492,130.5012,4801.0
2017-09-08 14:30:00,142.38,142.58,142.38,142.58,5275.0,130.5379,130.7212,130.5379,130.7212,5275.0
2017-09-08 14:40:00,142.57,142.64,142.55,142.58,4702.0,130.7121,130.7762,130.6937,130.7212,4702.0
2017-09-08 14:50:00,142.57,142.75,142.57,142.65,7547.0,130.7121,130.8771,130.7121,130.7854,7547.0
2017-09-08 15:00:00,142.69,142.71,142.62,142.66,6751.0,130.8221,130.8404,130.7579,130.7946,6751.0
2017-09-08 15:10:00,142.67,142.69,142.62,142.65,5994.0,130.8037,130.8221,130.7579,130.7854,5994.0
2017-09-08 15:20:00,142.65,142.71,142.61,142.62,12315.0,130.7854,130.8404,130.7487,130.7579,12315.0
2017-09-08 15:30:00,142.61,142.61,142.4,142.43,21744.0,130.7487,130.7487,130.5562,130.5837,21744.0
2017-09-08 15:40:00,142.44,142.55,142.4,142.53,23483.0,130.5929,130.6937,130.5562,130.6754,23483.0
2017-09-08 15:50:00,142.5,142.58,142.43,142.53,83681.0,130.6479,130.7212,130.5837,130.6754,83681.0
2017-09-11 09:30:00,143.21,143.44,142.43,143.44,44646.0,131.2988,131.5097,130.5837,131.5097,44646.0
2017-09-11 09:40:00,143.33,143.33,142.64,143.15,24087.0,131.4088,131.4088,130.7762,131.2438,24087.0
2017-09-11 09:50:00,143.16,143.54,143.14,143.42,16126.0,131.253,131.6014,131.2346,131.4914,16126.0
2017-09-11 10:00:00,143.38,143.51,143.3,143.39,9300.0,131.4547,131.5739,131.3813,131.4638,9300.0
2017-09-11 10:10:00,143.41,143.47,143.29,143.37,5567.0,131.4822,131.5372,131.3722,131.4455,5567.0
2017-09-11 10:20:00,143.37,143.5,143.32,143.44,7238.0,131.4455,131.5647,131.3997,131.5097,7238.0
2017-09-11 10:30:00,143.45,143.45,142.98,143.03,15390.0,131.5189,131.5189,131.0879,131.1338,15390.0
2017-09-11 10:40:00,142.98,143.22,142.96,143.19,11580.0,131.0879,131.308,131.0696,131.2805,11580.0
2017-09-11 10:50:00,143.18,143.24,143.05,143.08,17486.0,131.2713,131.3263,131.1521,131.1796,17486.0
2017-09-11 11:00:00,143.1,143.38,143.09,143.38,13215.0,131.198,131.4547,131.1888,131.4547,13215.0
2017-09-11 11:10:00,143.33,143.4,143.27,143.34,13207.0,131.4088,131.473,131.3538,131.418,13207.0
2017-09-11 11:20:00,143.33,143.33,142.95,143.14,11054.0,131.4088,131.4088,131.0604,131.2346,11054.0
2017-09-11 11:30:00,143.16,143.28,143.12,143.27,9075.0,131.253,131.363,131.2163,131.3538,9075.0
2017-09-11 11:40:00,143.27,143.31,143.1,143.1,4921.0,131.3538,131.3905,131.198,131.198,4921.0
2017-09-11 11:50:00,143.14,143.16,143.08,143.12,9613.0,131.2346,131.253,131.1796,131.2163,9613.0
2017-09-11 12:00:00,143.12,143.32,143.12,143.2,10699.0,131.2163,131.3997,131.2163,131.2897,10699.0
2017-09-11 12:10:00,143.21,143.21,143.12,143.17,7417.0,131.2988,131.2988,131.2163,131.2621,7417.0
2017-09-11 12:20:00,143.15,143.15,143.06,143.06,12903.0,131.2438,131.2438,131.1613,131.1613,12903.0
2017-09-11 12:30:00,143.06,143.18,143.05,143.11,15248.0,131.1613,131.2713,131.1521,131.2071,15248.0
2017-09-11 12:40:00,143.16,143.33,143.16,143.31,6727.0,131.253,131.4088,131.253,131.3905,6727.0
2017-09-11 12:50:00,143.28,143.35,143.27,143.28,5393.0,131.363,131.4272,131.3538,131.363,5393.0
2017-09-11 13:00:00,143.28,143.38,143.27,143.36,3990.0,131.363,131.4547,131.3538,131.4363,3990.0
2017-09-11 13:10:00,143.34,143.42,143.3,143.42,4402.0,131.418,131.4914,131.3813,131.4914,4402.0
2017-09-11 13:20:00,143.4,143.43,143.32,143.4,6280.0,131.473,131.5005,131.3997,131.473,6280.0
2017-09-11 13:30:00,143.41,143.43,143.26,143.28,4267.0,131.4822,131.5005,131.3447,131.363,4267.0
2017-09-11 13:40:00,143.3,143.35,143.27,143.3,5100.0,131.3813,131.4272,131.3538,131.3813,5100.0
2017-09-11 13:50:00,143.3,143.44,143.3,143.41,6599.0,131.3813,131.5097,131.3813,131.4822,6599.0
2017-09-11 14:00:00,143.44,143.46,143.34,143.46,16438.0,131.5097,131.528,131.418,131.528,16438.0
2017-09-11 14:10:00,143.46,143.46,143.34,143.43,8301.0,131.528,131.528,131.418,131.5005,8301.0
2017-09-11 14:20:00,143.42,143.45,143.37,143.45,8797.0,131.4914,131.5189,131.4455,131.5189,8797.0
2017-09-11 14:30:00,143.46,143.52,143.4,143.43,7542.0,131.528,131.583,131.473,131.5005,7542.0
2017-09-11 14:40:00,143.46,143.52,143.44,143.48,9289.0,131.528,131.583,131.5097,131.5464,9289.0
2017-09-11 14:50:00,143.49,143.52,143.39,143.41,9286.0,131.5555,131.583,131.4638,131.4822,9286.0
2017-09-11 15:00:00,143.4,143.52,143.39,143.42,12315.0,131.473,131.583,131.4638,131.4914,12315.0
2017-09-11 15:10:00,143.4,143.54,143.4,143.49,13451.0,131.473,131.6014,131.473,131.5555,13451.0
2017-09-11 15:20:00,143.45,143.53,143.4,143.42,14313.0,131.5189,131.5922,131.473,131.4914,14313.0
2017-09-11 15:30:00,143.42,143.58,143.35,143.56,24093.0,131.4914,131.638,131.4272,131.6197,24093.0
2017-09-11 15:40:00,143.55,143.65,143.48,143.51,41194.0,131.6105,131.7022,131.5464,131.5739,41194.0
2017-09-11 15:50:00,143.52,143.69,143.52,143.67,78339.0,131.583,131.7389,131.583,131.7206,78339.0
2017-09-12 09:30:00,143.69,143.75,143.27,143.53,17186.0,131.7389,131.7939,131.3538,131.5922,17186.0
2017-09-12 09:40:00,143.51,143.74,143.38,143.71,7798.0,131.5739,131.7847,131.4547,131.7572,7798.0
2017-09-12 09:50:00,143.66,143.66,143.47,143.66,9761.0,131.7114,131.7114,131.5372,131.7114,9761.0
2017-09-12 10:00:00,143.68,143.82,143.65,143.71,7976.0,131.7297,131.8581,131.7022,131.7572,7976.0
2017-09-12 10:10:00,143.7,143.71,143.35,143.35,20655.0,131.7481,131.7572,131.4272,131.4272,20655.0
2017-09-12 10:20:00,143.28,143.36,143.19,143.27,44643.0,131.363,131.4363,131.2805,131.3538,44643.0
2017-09-12 10:30:00,143.23,143.31,143.09,143.25,23432.0,131.3172,131.3905,131.1888,131.3355,23432.0
2017-09-12 10:40:00,143.25,143.45,143.2,143.4,9778.0,131.3355,131.5189,131.2897,131.473,9778.0
2017-09-12 10:50:00,143.44,143.66,143.44,143.6,19905.0,131.5097,131.7114,131.5097,131.6564,19905.0
2017-09-12 11:00:00,143.62,143.63,143.42,143.53,19505.0,131.6747,131.6839,131.4914,131.5922,19505.0
2017-09-12 11:10:00,143.54,143.54,143.38,143.44,5758.0,131.6014,131.6014,131.4547,131.5097,5758.0
2017-09-12 11:20:00,143.45,143.47,143.32,143.37,13250.0,131.5189,131.5372,131.3997,131.4455,13250.0
2017-09-12 11:30:00,143.37,143.42,143.34,143.39,12272.0,131.4455,131.4914,131.418,131.4638,12272.0
2017-09-12 11:40:00,143.37,143.53,143.36,143.46,13603.0,131.4455,131.5922,131.4363,131.528,13603.0
2017-09-12 11:50:00,143.45,143.48,143.3,143.34,13394.0,131.5189,131.5464,131.3813,131.418,13394.0
2017-09-12 12:00:00,143.34,143.34,143.25,143.31,6080.0,131.418,131.418,131.3355,131.3905,6080.0
2017-09-12 12:10:00,143.29,143.35,143.27,143.35,6337.0,131.3722,131.4272,131.3538,131.4272,6337.0
2017-09-12 12:20:00,143.36,143.36,143.26,143.31,6826.0,131.4363,131.4363,131.3447,131.3905,6826.0
2017-09-12 12:30:00,143.31,143.37,143.3,143.3,4595.0,131.3905,131.4455,131.3813,131.3813,4595.0
2017-09-12 12:40:00,143.27,143.39,143.27,143.36,6760.0,131.3538,131.4638,131.3538,131.4363,6760.0
2017-09-12 12:50:00,143.35,143.51,143.32,143.51,8877.0,131.4272,131.5739,131.3997,131.5739,8877.0
2017-09-12 13:00:00,143.51,143.58,143.4,143.41,12342.0,131.5739,131.638,131.473,131.4822,12342.0
2017-09-12 13:10:00,143.42,143.44,143.33,143.37,8060.0,131.4914,131.5097,131.4088,131.4455,8060.0
2017-09-12 13:20:00,143.38,143.4,143.19,143.26,12208.0,131.4547,131.473,131.2805,131.3447,12208.0
2017-09-12 13:30:00,143.23,143.32,143.12,143.14,13216.0,131.3172,131.3997,131.2163,131.2346,13216.0
2017-09-12 13:40:00,143.13,143.14,142.89,142.9,4438.0,131.2255,131.2346,131.0054,131.0146,4438.0
2017-09-12 13:50:00,142.89,142.9,142.74,142.78,12115.0,131.0054,131.0146,130.8679,130.9046,12115.0
2017-09-12 14:00:00,142.8,142.9,142.78,142.83,9693.0,130.9229,131.0146,130.9046,130.9504,9693.0
2017-09-12 14:10:00,142.82,142.84,142.76,142.81,7420.0,130.9413,130.9596,130.8862,130.9321,7420.0
2017-09-12 14:20:00,142.81,142.93,142.78,142.92,11157.0,130.9321,131.0421,130.9046,131.0329,11157.0
2017-09-12 14:30:00,142.92,143.04,142.92,143.04,6387.0,131.0329,131.143,131.0329,131.143,6387.0
2017-09-12 14:40:00,143.06,143.17,143.06,143.1,7699.0,131.1613,131.2621,131.1613,131.198,7699.0
2017-09-12 14:50:00,143.11,143.46,143.1,143.46,19668.0,131.2071,131.528,131.198,131.528,19668.0
2017-09-12 15:00:00,143.48,143.48,143.36,143.37,13190.0,131.5464,131.5464,131.4363,131.4455,13190.0
2017-09-12 15:10:00,143.4,143.43,143.36,143.43,16439.0,131.473,131.5005,131.4363,131.5005,16439.0
2017-09-12 15:20:00,143.43,143.48,143.37,143.39,20133.0,131.5005,131.5464,131.4455,131.4638,20133.0
2017-09-12 15:30:00,143.37,143.44,143.37,143.38,18514.0,131.4455,131.5097,131.4455,131.4547,18514.0
2017-09-12 15:40:00,143.39,143.5,143.38,143.5,25288.0,131.4638,131.5647,131.4547,131.5647,25288.0
2017-09-12 15:50:00,143.5,143.6,143.43,143.57,56210.0,131.5647,131.6564,131.5005,131.6289,56210.0
2017-09-13 09:30:00,143.5,143.66,143.25,143.38,17867.0,131.5647,131.7114,131.3355,131.4547,17867.0
2017-09-13 09:40:00,143.33,143.44,143.01,143.17,21333.0,131.4088,131.5097,131.1155,131.2621,21333.0
2017-09-13 09:50:00,143.19,143.38,143.12,143.12,14731.0,131.2805,131.4547,131.2163,131.2163,14731.0
2017-09-13 10:00:00,143.17,143.37,143.16,143.35,11465.0,131.2621,131.4455,131.253,131.4272,11465.0
2017-09-13 10:10:00,143.35,143.64,143.3,143.47,30047.0,131.4272,131.6931,131.3813,131.5372,30047.0
2017-09-13 10:20:00,143.45,143.63,143.45,143.57,15130.0,131.5189,131.6839,131.5189,131.6289,15130.0
2017-09-13 10:30:00,143.47,144.16,143.41,143.91,44508.0,131.5372,132.1698,131.4822,131.9406,44508.0
2017-09-13 10:40:00,143.89,144.01,143.6,143.72,18991.0,131.9223,132.0323,131.6564,131.7664,18991.0
2017-09-13 10:50:00,143.76,143.81,143.46,143.62,30378.0,131.8031,131.8489,131.528,131.6747,30378.0
2017-09-13 11:00:00,143.63,143.78,143.55,143.65,22031.0,131.6839,131.8214,131.6105,131.7022,22031.0
2017-09-13 11:10:00,143.63,143.7,143.58,143.64,15082.0,131.6839,131.7481,131.638,131.6931,15082.0
2017-09-13 11:20:00,143.59,143.64,143.55,143.59,20009.0,131.6472,131.6931,131.6105,131.6472,20009.0
2017-09-13 11:30:00,143.58,143.8,143.54,143.55,27789.0,131.638,131.8397,131.6014,131.6105,27789.0
2017-09-13 11:40:00,143.56,143.62,143.55,143.6,20909.0,131.6197,131.6747,131.6105,131.6564,20909.0
2017-09-13 11:50:00,143.56,143.63,143.51,143.61,18234.0,131.6197,131.6839,131.5739,131.6656,18234.0
2017-09-13 12:00:00,143.56,143.56,143.4,143.44,13759.0,131.6197,131.6197,131.473,131.5097,13759.0
2017-09-13 12:10:00,143.44,143.44,143.38,143.4,9276.0,131.5097,131.5097,131.4547,131.473,9276.0
2017-09-13 12:20:00,143.4,143.4,143.29,143.33,51586.0,131.473,131.473,131.3722,131.4088,51586.0
2017-09-13 12:30:00,143.32,143.37,143.21,143.21,17817.0,131.3997,131.4455,131.2988,131.2988,17817.0
2017-09-13 12:40:00,143.2,143.33,143.18,143.31,12283.0,131.2897,131.4088,131.2713,131.3905,12283.0
2017-09-13 12:50:00,143.28,143.33,143.26,143.27,7863.0,131.363,131.4088,131.3447,131.3538,7863.0
2017-09-13 13:00:00,143.26,143.34,143.17,143.2,40561.0,131.3447,131.418,131.2621,131.2897,40561.0
2017-09-13 13:10:00,143.22,143.28,143.15,143.27,20778.0,131.308,131.363,131.2438,131.3538,20778.0
2017-09-13 13:20:00,143.23,143.25,143.16,143.19,20442.0,131.3172,131.3355,131.253,131.2805,20442.0
2017-09-13 13:30:00,143.23,143.24,143.15,143.17,14497.0,131.3172,131.3263,131.2438,131.2621,14497.0
2017-09-13 13:40:00,143.17,143.19,143.07,143.07,11342.0,131.2621,131.2805,131.1705,131.1705,11342.0
2017-09-13 13:50:00,143.09,143.09,142.97,142.97,8215.0,131.1888,131.1888,131.0788,131.0788,8215.0
2017-09-13 14:00:00,142.97,142.99,142.87,142.94,16986.0,131.0788,131.0971,130.9871,131.0513,16986.0
2017-09-13 14:10:00,142.93,143.01,142.91,143.0,19345.0,131.0421,131.1155,131.0238,131.1063,19345.0
2017-09-13 14:20:00,143.0,143.1,142.97,143.1,16017.0,131.1063,131.198,131.0788,131.198,16017.0
2017-09-13 14:30:00,143.1,143.22,143.1,143.21,11441.0,131.198,131.308,131.198,131.2988,11441.0
2017-09-13 14:40:00,143.2,143.29,143.15,143.2,10625.0,131.2897,131.3722,131.2438,131.2897,10625.0
2017-09-13 14:50:00,143.2,143.35,143.19,143.29,17476.0,131.2897,131.4272,131.2805,131.3722,17476.0
2017-09-13 15:00:00,143.27,143.4,143.26,143.28,20975.0,131.3538,131.473,131.3447,131.363,20975.0
2017-09-13 15:10:00,143.29,143.29,143.09,143.16,25865.0,131.3722,131.3722,131.1888,131.253,25865.0
2017-09-13 15:20:00,143.13,143.15,142.94,142.97,48458.0,131.2255,131.2438,131.0513,131.0788,48458.0
2017-09-13 15:30:00,142.96,142.98,142.8,142.88,48156.0,131.0696,131.0879,130.9229,130.9963,48156.0
2017-09-13 15:40:00,142.87,142.91,142.72,142.87,61061.0,130.9871,131.0238,130.8496,130.9871,61061.0
2017-09-13 15:50:00,142.88,143.02,142.81,142.99,118529.0,130.9963,131.1246,130.9321,131.0971,118529.0
2017-09-14 09:30:00,142.79,143.21,142.76,143.06,23737.0,130.9138,131.2988,130.8862,131.1613,23737.0
2017-09-14 09:40:00,143.06,143.21,142.84,143.17,11153.0,131.1613,131.2988,130.9596,131.2621,11153.0
2017-09-14 09:50:00,143.13,143.55,143.03,143.55,13612.0,131.2255,131.6105,131.1338,131.6105,13612.0
2017-09-14 10:00:00,143.57,143.69,143.37,143.68,19535.0,131.6289,131.7389,131.4455,131.7297,19535.0
2017-09-14 10:10:00,143.69,143.77,143.63,143.74,11649.0,131.7389,131.8122,131.6839,131.7847,11649.0
2017-09-14 10:20:00,143.67,143.79,143.61,143.69,13870.0,131.7206,131.8306,131.6656,131.7389,13870.0
2017-09-14 10:30:00,143.67,143.74,143.52,143.74,12449.0,131.7206,131.7847,131.583,131.7847,12449.0
2017-09-14 10:40:00,143.74,143.83,143.71,143.83,30150.0,131.7847,131.8673,131.7572,131.8673,30150.0
2017-09-14 10:50:00,143.78,143.91,143.78,143.87,22365.0,131.8214,131.9406,131.8214,131.9039,22365.0
2017-09-14 11:00:00,143.85,143.99,143.81,143.97,13304.0,131.8856,132.0139,131.8489,131.9956,13304.0
2017-09-14 11:10:00,143.99,144.36,143.98,144.35,17668.0,132.0139,132.3532,132.0048,132.344,17668.0
2017-09-14 11:20:00,144.35,144.5,144.3,144.42,19436.0,132.344,132.4815,132.2982,132.4082,19436.0
2017-09-14 11:30:00,144.4,144.65,144.38,144.48,18815.0,132.3898,132.6191,132.3715,132.4632,18815.0
2017-09-14 11:40:00,144.49,144.72,144.48,144.63,21860.0,132.4724,132.6832,132.4632,132.6007,21860.0
2017-09-14 11:50:00,144.68,144.89,144.52,144.81,24559.0,132.6466,132.8391,132.4999,132.7657,24559.0
2017-09-14 12:00:00,144.81,144.84,144.48,144.48,11013.0,132.7657,132.7932,132.4632,132.4632,11013.0
2017-09-14 12:10:00,144.46,144.47,144.34,144.39,18932.0,132.4449,132.454,132.3348,132.3807,18932.0
2017-09-14 12:20:00,144.38,144.38,144.16,144.22,11340.0,132.3715,132.3715,132.1698,132.2248,11340.0
2017-09-14 12:30:00,144.22,144.3,144.07,144.3,10791.0,132.2248,132.2982,132.0873,132.2982,10791.0
2017-09-14 12:40:00,144.27,144.32,144.17,144.21,9882.0,132.2707,132.3165,132.179,132.2156,9882.0
2017-09-14 12:50:00,144.23,144.45,144.23,144.39,10291.0,132.234,132.4357,132.234,132.3807,10291.0
2017-09-14 13:00:00,144.38,144.5,144.33,144.5,18134.0,132.3715,132.4815,132.3257,132.4815,18134.0
2017-09-14 13:10:00,144.49,144.63,144.48,144.54,12266.0,132.4724,132.6007,132.4632,132.5182,12266.0
2017-09-14 13:20:00,144.54,144.6,144.48,144.49,9715.0,132.5182,132.5732,132.4632,132.4724,9715.0
2017-09-14 13:30:00,144.5,144.53,144.4,144.4,5916.0,132.4815,132.509,132.3898,132.3898,5916.0
2017-09-14 13:40:00,144.4,144.46,144.36,144.44,11478.0,132.3898,132.4449,132.3532,132.4265,11478.0
2017-09-14 13:50:00,144.45,144.61,144.39,144.53,14287.0,132.4357,132.5824,132.3807,132.509,14287.0
2017-09-14 14:00:00,144.54,144.77,144.54,144.75,12269.0,132.5182,132.7291,132.5182,132.7107,12269.0
2017-09-14 14:10:00,144.77,144.87,144.71,144.84,14988.0,132.7291,132.8208,132.6741,132.7932,14988.0
2017-09-14 14:20:00,144.85,144.93,144.75,144.77,10293.0,132.8024,132.8758,132.7107,132.7291,10293.0
2017-09-14 14:30:00,144.75,144.91,144.75,144.82,14346.0,132.7107,132.8574,132.7107,132.7749,14346.0
2017-09-14 14:40:00,144.82,144.9,144.71,144.89,14812.0,132.7749,132.8483,132.6741,132.8391,14812.0
2017-09-14 14:50:00,144.89,144.9,144.78,144.8,14359.0,132.8391,132.8483,132.7382,132.7566,14359.0
2017-09-14 15:00:00,144.78,144.83,144.68,144.69,14552.0,132.7382,132.7841,132.6466,132.6557,14552.0
2017-09-14 15:10:00,144.71,144.71,144.56,144.57,24606.0,132.6741,132.6741,132.5365,132.5457,24606.0
2017-09-14 15:20:00,144.58,144.58,144.46,144.5,29931.0,132.5549,132.5549,132.4449,132.4815,29931.0
2017-09-14 15:30:00,144.5,144.66,144.49,144.52,32053.0,132.4815,132.6282,132.4724,132.4999,32053.0
2017-09-14 15:40:00,144.53,144.55,144.31,144.33,46580.0,132.509,132.5274,132.3073,132.3257,46580.0
2017-09-14 15:50:00,144.33,144.52,144.27,144.49,109308.0,132.3257,132.4999,132.2707,132.4724,109308.0
2017-09-15 09:30:00,144.72,145.04,144.12,144.14,284285.0,132.6832,132.9766,132.1331,132.1515,284285.0
2017-09-15 09:40:00,144.18,144.6,144.09,144.51,17153.0,132.1881,132.5732,132.1056,132.4907,17153.0
2017-09-15 09:50:00,144.47,144.71,144.31,144.33,9904.0,132.454,132.6741,132.3073,132.3257,9904.0
2017-09-15 10:00:00,144.35,144.4,144.06,144.06,18768.0,132.344,132.3898,132.0781,132.0781,18768.0
2017-09-15 10:10:00,144.06,144.32,144.05,144.16,20748.0,132.0781,132.3165,132.069,132.1698,20748.0
2017-09-15 10:20:00,144.12,144.29,144.07,144.22,38108.0,132.1331,132.289,132.0873,132.2248,38108.0
2017-09-15 10:30:00,144.24,144.38,144.19,144.34,22477.0,132.2432,132.3715,132.1973,132.3348,22477.0
2017-09-15 10:40:00,144.35,144.39,144.25,144.26,24099.0,132.344,132.3807,132.2523,132.2615,24099.0
2017-09-15 10:50:00,144.24,144.24,143.96,143.97,16189.0,132.2432,132.2432,131.9864,131.9956,16189.0
2017-09-15 11:00:00,143.95,144.06,143.94,144.01,15559.0,131.9773,132.0781,131.9681,132.0323,15559.0
2017-09-15 11:10:00,143.99,144.32,143.99,144.31,10700.0,132.0139,132.3165,132.0139,132.3073,10700.0
2017-09-15 11:20:00,144.31,144.32,144.21,144.25,16250.0,132.3073,132.3165,132.2156,132.2523,16250.0
2017-09-15 11:30:00,144.24,144.27,144.19,144.21,14511.0,132.2432,132.2707,132.1973,132.2156,14511.0
2017-09-15 11:40:00,144.2,144.68,144.19,144.66,12623.0,132.2065,132.6466,132.1973,132.6282,12623.0
2017-09-15 11:50:00,144.66,144.79,144.48,144.53,20324.0,132.6282,132.7474,132.4632,132.509,20324.0
2017-09-15 12:00:00,144.48,144.48,144.32,144.32,13308.0,132.4632,132.4632,132.3165,132.3165,13308.0
2017-09-15 12:10:00,144.3,144.46,144.3,144.43,14454.0,132.2982,132.4449,132.2982,132.4173,14454.0
2017-09-15 12:20:00,144.44,144.57,144.3,144.32,11158.0,132.4265,132.5457,132.2982,132.3165,11158.0
2017-09-15 12:30:00,144.34,144.4,144.32,144.34,10231.0,132.3348,132.3898,132.3165,132.3348,10231.0
2017-09-15 12:40:00,144.34,144.38,144.23,144.24,9838.0,132.3348,132.3715,132.234,132.2432,9838.0
2017-09-15 12:50:00,144.25,144.26,144.18,144.2,10284.0,132.2523,132.2615,132.1881,132.2065,10284.0
2017-09-15 13:00:00,144.19,144.19,144.1,144.14,12737.0,132.1973,132.1973,132.1148,132.1515,12737.0
2017-09-15 13:10:00,144.11,144.12,144.02,144.08,6091.0,132.124,132.1331,132.0414,132.0965,6091.0
2017-09-15 13:20:00,144.09,144.1,143.99,143.99,7340.0,132.1056,132.1148,132.0139,132.0139,7340.0
2017-09-15 13:30:00,144.02,144.04,143.87,143.87,9239.0,132.0414,132.0598,131.9039,131.9039,9239.0
2017-09-15 13:40:00,143.87,143.89,143.52,143.52,19745.0,131.9039,131.9223,131.583,131.583,19745.0
2017-09-15 13:50:00,143.55,143.59,143.31,143.59,28549.0,131.6105,131.6472,131.3905,131.6472,28549.0
2017-09-15 14:00:00,143.65,143.72,143.63,143.66,9365.0,131.7022,131.7664,131.6839,131.7114,9365.0
2017-09-15 14:10:00,143.66,143.71,143.59,143.61,15857.0,131.7114,131.7572,131.6472,131.6656,15857.0
2017-09-15 14:20:00,143.58,143.73,143.48,143.65,13871.0,131.638,131.7756,131.5464,131.7022,13871.0
2017-09-15 14:30:00,143.65,143.72,143.58,143.71,18091.0,131.7022,131.7664,131.638,131.7572,18091.0
2017-09-15 14:40:00,143.74,143.93,143.69,143.89,38741.0,131.7847,131.9589,131.7389,131.9223,38741.0
2017-09-15 14:50:00,143.87,143.93,143.78,143.92,15416.0,131.9039,131.9589,131.8214,131.9498,15416.0
2017-09-15 15:00:00,143.92,144.16,143.9,144.12,27517.0,131.9498,132.1698,131.9314,132.1331,27517.0
2017-09-15 15:10:00,144.12,144.31,144.09,144.26,31993.0,132.1331,132.3073,132.1056,132.2615,31993.0
2017-09-15 15:20:00,144.28,144.29,144.23,144.26,26240.0,132.2798,132.289,132.234,132.2615,26240.0
2017-09-15 15:30:00,144.25,144.3,144.2,144.28,41978.0,132.2523,132.2982,132.2065,132.2798,41978.0
2017-09-15 15:40:00,144.27,144.31,143.94,143.99,72123.0,132.2707,132.3073,131.9681,132.0139,72123.0
2017-09-15 15:50:00,143.98,143.98,143.8,143.9,139204.0,132.0048,132.0048,131.8397,131.9314,139204.0
2017-09-18 09:30:00,144.15,144.32,143.77,144.3,28165.0,132.1606,132.3165,131.8122,132.2982,28165.0
2017-09-18 09:40:00,144.25,144.25,143.82,144.02,10588.0,132.2523,132.2523,131.8581,132.0414,10588.0
2017-09-18 09:50:00,144.0,144.14,143.9,144.12,7516.0,132.0231,132.1515,131.9314,132.1331,7516.0
2017-09-18 10:00:00,144.15,144.46,144.06,144.44,14732.0,132.1606,132.4449,132.0781,132.4265,14732.0
2017-09-18 10:10:00,144.46,144.69,144.38,144.42,9355.0,132.4449,132.6557,132.3715,132.4082,9355.0
2017-09-18 10:20:00,144.45,144.73,144.4,144.67,9204.0,132.4357,132.6924,132.3898,132.6374,9204.0
2017-09-18 10:30:00,144.69,144.72,144.12,144.31,10526.0,132.6557,132.6832,132.1331,132.3073,10526.0
2017-09-18 10:40:00,144.31,144.46,144.19,144.38,17463.0,132.3073,132.4449,132.1973,132.3715,17463.0
2017-09-18 10:50:00,144.41,144.65,144.36,144.57,11469.0,132.399,132.6191,132.3532,132.5457,11469.0
2017-09-18 11:00:00,144.57,144.78,144.54,144.66,10411.0,132.5457,132.7382,132.5182,132.6282,10411.0
2017-09-18 11:10:00,144.65,144.8,144.56,144.79,9821.0,132.6191,132.7566,132.5365,132.7474,9821.0
2017-09-18 11:20:00,144.79,144.83,144.66,144.73,11929.0,132.7474,132.7841,132.6282,132.6924,11929.0
2017-09-18 11:30:00,144.72,144.73,144.63,144.72,4950.0,132.6832,132.6924,132.6007,132.6832,4950.0
2017-09-18 11:40:00,144.71,144.73,144.56,144.61,6427.0,132.6741,132.6924,132.5365,132.5824,6427.0
2017-09-18 11:50:00,144.6,144.65,144.5,144.59,7329.0,132.5732,132.6191,132.4815,132.564,7329.0
2017-09-18 12:00:00,144.55,144.57,144.37,144.37,8221.0,132.5274,132.5457,132.3623,132.3623,8221.0
2017-09-18 12:10:00,144.39,144.59,144.38,144.51,8600.0,132.3807,132.564,132.3715,132.4907,8600.0
2017-09-18 12:20:00,144.47,144.52,144.42,144.52,3409.0,132.454,132.4999,132.4082,132.4999,3409.0
2017-09-18 12:30:00,144.53,144.57,144.48,144.48,4156.0,132.509,132.5457,132.4632,132.4632,4156.0
2017-09-18 12:40:00,144.49,144.59,144.45,144.57,6300.0,132.4724,132.564,132.4357,132.5457,6300.0
2017-09-18 12:50:00,144.56,144.68,144.55,144.67,6697.0,132.5365,132.6466,132.5274,132.6374,6697.0
2017-09-18 13:00:00,144.66,144.67,144.6,144.63,4181.0,132.6282,132.6374,132.5732,132.6007,4181.0
2017-09-18 13:10:00,144.66,144.66,144.52,144.52,6652.0,132.6282,132.6282,132.4999,132.4999,6652.0
2017-09-18 13:20:00,144.52,144.64,144.48,144.61,5379.0,132.4999,132.6099,132.4632,132.5824,5379.0
2017-09-18 13:30:00,144.59,144.73,144.59,144.68,5800.0,132.564,132.6924,132.564,132.6466,5800.0
2017-09-18 13:40:00,144.68,144.72,144.62,144.72,18026.0,132.6466,132.6832,132.5915,132.6832,18026.0
2017-09-18 13:50:00,144.74,144.77,144.56,144.72,8210.0,132.7016,132.7291,132.5365,132.6832,8210.0
2017-09-18 14:00:00,144.72,144.72,144.63,144.63,7380.0,132.6832,132.6832,132.6007,132.6007,7380.0
2017-09-18 14:10:00,144.64,144.69,144.48,144.48,5412.0,132.6099,132.6557,132.4632,132.4632,5412.0
2017-09-18 14:20:00,144.51,144.6,144.4,144.47,10237.0,132.4907,132.5732,132.3898,132.454,10237.0
2017-09-18 14:30:00,144.49,144.49,144.27,144.35,5848.0,132.4724,132.4724,132.2707,132.344,5848.0
2017-09-18 14:40:00,144.39,144.39,144.24,144.29,17642.0,132.3807,132.3807,132.2432,132.289,17642.0
2017-09-18 14:50:00,144.3,144.52,144.29,144.51,15984.0,132.2982,132.4999,132.289,132.4907,15984.0
2017-09-18 15:00:00,144.51,144.62,144.48,144.6,8354.0,132.4907,132.5915,132.4632,132.5732,8354.0
2017-09-18 15:10:00,144.61,144.61,144.52,144.58,6024.0,132.5824,132.5824,132.4999,132.5549,6024.0
2017-09-18 15:20:00,144.59,144.77,144.57,144.76,12939.0,132.564,132.7291,132.5457,132.7199,12939.0
2017-09-18 15:30:00,144.75,144.78,144.67,144.77,20296.0,132.7107,132.7382,132.6374,132.7291,20296.0
2017-09-18 15:40:00,144.77,144.78,144.62,144.68,29501.0,132.7291,132.7382,132.5915,132.6466,29501.0
2017-09-18 15:50:00,144.68,144.7,144.53,144.56,73200.0,132.6466,132.6649,132.509,132.5365,73200.0
2017-09-19 09:30:00,144.95,144.95,144.55,144.73,17901.0,132.8941,132.8941,132.5274,132.6924,17901.0
2017-09-19 09:40:00,144.7,144.76,144.4,144.53,13632.0,132.6649,132.7199,132.3898,132.509,13632.0
2017-09-19 09:50:00,144.55,144.7,144.23,144.27,12069.0,132.5274,132.6649,132.234,132.2707,12069.0
2017-09-19 10:00:00,144.16,144.24,144.0,144.03,12074.0,132.1698,132.2432,132.0231,132.0506,12074.0
2017-09-19 10:10:00,144.02,144.22,143.97,144.2,19246.0,132.0414,132.2248,131.9956,132.2065,19246.0
2017-09-19 10:20:00,144.2,144.35,144.12,144.33,12256.0,132.2065,132.344,132.1331,132.3257,12256.0
2017-09-19 10:30:00,144.34,144.34,144.16,144.24,12853.0,132.3348,132.3348,132.1698,132.2432,12853.0
2017-09-19 10:40:00,144.17,144.17,144.09,144.15,12670.0,132.179,132.179,132.1056,132.1606,12670.0
2017-09-19 10:50:00,144.12,144.17,143.98,144.07,18371.0,132.1331,132.179,132.0048,132.0873,18371.0
2017-09-19 11:00:00,144.07,144.08,143.7,143.78,14432.0,132.0873,132.0965,131.7481,131.8214,14432.0
2017-09-19 11:10:00,143.82,144.02,143.78,143.86,9250.0,131.8581,132.0414,131.8214,131.8948,9250.0
2017-09-19 11:20:00,143.84,143.93,143.79,143.87,10123.0,131.8764,131.9589,131.8306,131.9039,10123.0
2017-09-19 11:30:00,143.88,144.08,143.78,144.03,7110.0,131.9131,132.0965,131.8214,132.0506,7110.0
2017-09-19 11:40:00,144.05,144.05,143.89,144.0,6384.0,132.069,132.069,131.9223,132.0231,6384.0
2017-09-19 11:50:00,144.01,144.02,143.85,143.9,7262.0,132.0323,132.0414,131.8856,131.9314,7262.0
2017-09-19 12:00:00,143.91,143.97,143.77,143.8,12393.0,131.9406,131.9956,131.8122,131.8397,12393.0
2017-09-19 12:10:00,143.86,143.86,143.77,143.83,6500.0,131.8948,131.8948,131.8122,131.8673,6500.0
2017-09-19 12:20:00,143.83,143.89,143.75,143.8,5689.0,131.8673,131.9223,131.7939,131.8397,5689.0
2017-09-19 12:30:00,143.81,143.84,143.78,143.8,3534.0,131.8489,131.8764,131.8214,131.8397,3534.0
2017-09-19 12:40:00,143.82,143.82,143.7,143.7,5225.0,131.8581,131.8581,131.7481,131.7481,5225.0
2017-09-19 12:50:00,143.71,143.72,143.47,143.49,6650.0,131.7572,131.7664,131.5372,131.5555,6650.0
2017-09-19 13:00:00,143.47,143.48,143.37,143.37,6115.0,131.5372,131.5464,131.4455,131.4455,6115.0
2017-09-19 13:10:00,143.37,143.5,143.33,143.46,16715.0,131.4455,131.5647,131.4088,131.528,16715.0
2017-09-19 13:20:00,143.46,143.51,143.42,143.45,8100.0,131.528,131.5739,131.4914,131.5189,8100.0
2017-09-19 13:30:00,143.46,143.46,143.32,143.33,10030.0,131.528,131.528,131.3997,131.4088,10030.0
2017-09-19 13:40:00,143.34,143.38,143.23,143.28,10561.0,131.418,131.4547,131.3172,131.363,10561.0
2017-09-19 13:50:00,143.24,143.29,143.14,143.18,6355.0,131.3263,131.3722,131.2346,131.2713,6355.0
2017-09-19 14:00:00,143.18,143.21,143.12,143.12,7500.0,131.2713,131.2988,131.2163,131.2163,7500.0
2017-09-19 14:10:00,143.12,143.14,143.0,143.0,8657.0,131.2163,131.2346,131.1063,131.1063,8657.0
2017-09-19 14:20:00,143.01,143.11,143.01,143.11,15397.0,131.1155,131.2071,131.1155,131.2071,15397.0
2017-09-19 14:30:00,143.09,143.15,143.09,143.1,7331.0,131.1888,131.2438,131.1888,131.198,7331.0
2017-09-19 14:40:00,143.08,143.33,143.08,143.33,13399.0,131.1796,131.4088,131.1796,131.4088,13399.0
2017-09-19 14:50:00,143.29,143.37,143.29,143.33,9013.0,131.3722,131.4455,131.3722,131.4088,9013.0
2017-09-19 15:00:00,143.31,143.34,143.21,143.21,6914.0,131.3905,131.418,131.2988,131.2988,6914.0
2017-09-19 15:10:00,143.23,143.26,143.12,143.16,11345.0,131.3172,131.3447,131.2163,131.253,11345.0
2017-09-19 15:20:00,143.15,143.17,143.09,143.13,13505.0,131.2438,131.2621,131.1888,131.2255,13505.0
2017-09-19 15:30:00,143.12,143.17,143.09,143.17,24742.0,131.2163,131.2621,131.1888,131.2621,24742.0
2017-09-19 15:40:00,143.16,143.23,143.07,143.1,46692.0,131.253,131.3172,131.1705,131.198,46692.0
2017-09-19 15:50:00,143.1,143.12,142.9,143.05,110840.0,131.198,131.2163,131.0146,131.1521,110840.0
2017-09-20 09:30:00,143.46,143.71,143.16,143.6,29295.0,131.528,131.7572,131.253,131.6564,29295.0
2017-09-20 09:40:00,143.55,143.55,143.04,143.18,7336.0,131.6105,131.6105,131.143,131.2713,7336.0
2017-09-20 09:50:00,143.18,143.5,143.16,143.27,4625.0,131.2713,131.5647,131.253,131.3538,4625.0
2017-09-20 10:00:00,143.27,143.42,143.19,143.19,5564.0,131.3538,131.4914,131.2805,131.2805,5564.0
2017-09-20 10:10:00,143.19,143.44,143.19,143.41,12350.0,131.2805,131.5097,131.2805,131.4822,12350.0
2017-09-20 10:20:00,143.35,143.47,143.18,143.18,2275.0,131.4272,131.5372,131.2713,131.2713,2275.0
2017-09-20 10:30:00,143.26,143.53,143.21,143.48,9558.0,131.3447,131.5922,131.2988,131.5464,9558.0
2017-09-20 10:40:00,143.37,143.37,143.11,143.12,2450.0,131.4455,131.4455,131.2071,131.2163,2450.0
2017-09-20 10:50:00,143.14,143.21,142.84,142.91,9855.0,131.2346,131.2988,130.9596,131.0238,9855.0
2017-09-20 11:00:00,142.94,143.18,142.87,143.04,8704.0,131.0513,131.2713,130.9871,131.143,8704.0
2017-09-20 11:10:00,143.04,143.04,142.91,142.92,4743.0,131.143,131.143,131.0238,131.0329,4743.0
2017-09-20 11:20:00,142.95,143.03,142.85,143.03,5872.0,131.0604,131.1338,130.9688,131.1338,5872.0
2017-09-20 11:30:00,143.06,143.2,143.02,143.1,6389.0,131.1613,131.2897,131.1246,131.198,6389.0
2017-09-20 11:40:00,143.08,143.08,142.87,142.94,5998.0,131.1796,131.1796,130.9871,131.0513,5998.0
2017-09-20 11:50:00,142.98,143.1,142.94,143.06,7389.0,131.0879,131.198,131.0513,131.1613,7389.0
2017-09-20 12:00:00,143.06,143.13,142.89,142.92,5864.0,131.1613,131.2255,131.0054,131.0329,5864.0
2017-09-20 12:10:00,142.9,142.96,142.83,142.91,2800.0,131.0146,131.0696,130.9504,131.0238,2800.0
2017-09-20 12:20:00,142.92,143.04,142.91,142.93,7026.0,131.0329,131.143,131.0238,131.0421,7026.0
2017-09-20 12:30:00,142.93,143.1,142.92,143.07,5920.0,131.0421,131.198,131.0329,131.1705,5920.0
2017-09-20 12:40:00,143.03,143.1,142.96,142.97,5183.0,131.1338,131.198,131.0696,131.0788,5183.0
2017-09-20 12:50:00,142.95,143.04,142.95,143.04,6578.0,131.0604,131.143,131.0604,131.143,6578.0
2017-09-20 13:00:00,143.03,143.09,142.99,142.99,3400.0,131.1338,131.1888,131.0971,131.0971,3400.0
2017-09-20 13:10:00,143.03,143.06,142.75,142.75,22249.0,131.1338,131.1613,130.8771,130.8771,22249.0
2017-09-20 13:20:00,142.74,142.75,142.64,142.64,5584.0,130.8679,130.8771,130.7762,130.7762,5584.0
2017-09-20 13:30:00,142.65,142.72,142.52,142.58,5244.0,130.7854,130.8496,130.6662,130.7212,5244.0
2017-09-20 13:40:00,142.56,142.6,142.51,142.55,4951.0,130.7029,130.7396,130.657,130.6937,4951.0
2017-09-20 13:50:00,142.57,142.7,142.53,142.53,6329.0,130.7121,130.8312,130.6754,130.6754,6329.0
2017-09-20 14:00:00,142.53,142.53,142.07,142.26,11794.0,130.6754,130.6754,130.2536,130.4278,11794.0
2017-09-20 14:10:00,142.2,142.23,141.91,141.98,10218.0,130.3728,130.4003,130.1069,130.1711,10218.0
2017-09-20 14:20:00,141.95,142.07,141.7,141.95,10758.0,130.1436,130.2536,129.9144,130.1436,10758.0
2017-09-20 14:30:00,141.93,142.0,141.75,141.93,5650.0,130.1253,130.1895,129.9603,130.1253,5650.0
2017-09-20 14:40:00,141.94,142.17,141.82,142.17,4340.0,130.1344,130.3453,130.0244,130.3453,4340.0
2017-09-20 14:50:00,142.14,142.4,142.13,142.4,7236.0,130.3178,130.5562,130.3086,130.5562,7236.0
2017-09-20 15:00:00,142.35,142.44,142.29,142.36,14264.0,130.5103,130.5929,130.4553,130.5195,14264.0
2017-09-20 15:10:00,142.4,142.72,142.39,142.6,10910.0,130.5562,130.8496,130.547,130.7396,10910.0
2017-09-20 15:20:00,142.57,142.6,142.45,142.47,5785.0,130.7121,130.7396,130.602,130.6204,5785.0
2017-09-20 15:30:00,142.48,142.57,142.47,142.52,17042.0,130.6295,130.7121,130.6204,130.6662,17042.0
2017-09-20 15:40:00,142.52,142.62,142.5,142.6,16756.0,130.6662,130.7579,130.6479,130.7396,16756.0
2017-09-20 15:50:00,142.61,142.71,142.59,142.68,42111.0,130.7487,130.8404,130.7304,130.8129,42111.0
2017-09-21 09:30:00,142.3,142.64,141.76,142.01,15270.0,130.4645,130.7762,129.9694,130.1986,15270.0
2017-09-21 09:40:00,141.93,141.93,141.21,141.21,13307.0,130.1253,130.1253,129.4652,129.4652,13307.0
2017-09-21 09:50:00,141.37,141.49,141.19,141.26,22894.0,129.6119,129.7219,129.4468,129.511,22894.0
2017-09-21 10:00:00,141.23,141.61,141.16,141.22,16615.0,129.4835,129.8319,129.4193,129.4743,16615.0
2017-09-21 10:10:00,141.25,141.33,141.06,141.1,17700.0,129.5018,129.5752,129.3276,129.3643,17700.0
2017-09-21 10:20:00,141.08,141.1,140.83,141.0,11120.0,129.346,129.3643,129.1168,129.2726,11120.0
2017-09-21 10:30:00,140.99,141.45,140.99,141.3,18963.0,129.2635,129.6852,129.2635,129.5477,18963.0
2017-09-21 10:40:00,141.31,141.47,141.14,141.43,12360.0,129.5568,129.7035,129.401,129.6669,12360.0
2017-09-21 10:50:00,141.4,141.53,141.13,141.15,18512.0,129.6394,129.7585,129.3918,129.4102,18512.0
2017-09-21 11:00:00,141.18,141.29,141.12,141.22,13888.0,129.4377,129.5385,129.3827,129.4743,13888.0
2017-09-21 11:10:00,141.18,141.21,140.97,141.05,10926.0,129.4377,129.4652,129.2451,129.3185,10926.0
2017-09-21 11:20:00,141.02,141.24,140.95,141.16,30546.0,129.291,129.4927,129.2268,129.4193,30546.0
2017-09-21 11:30:00,141.14,141.33,141.14,141.22,18062.0,129.401,129.5752,129.401,129.4743,18062.0
2017-09-21 11:40:00,141.22,141.26,141.11,141.19,9644.0,129.4743,129.511,129.3735,129.4468,9644.0
2017-09-21 11:50:00,141.21,141.27,141.08,141.24,10179.0,129.4652,129.5202,129.346,129.4927,10179.0
2017-09-21 12:00:00,141.21,141.29,141.14,141.18,6040.0,129.4652,129.5385,129.401,129.4377,6040.0
2017-09-21 12:10:00,141.18,141.25,141.13,141.18,5226.0,129.4377,129.5018,129.3918,129.4377,5226.0
2017-09-21 12:20:00,141.19,141.24,141.14,141.14,3414.0,129.4468,129.4927,129.401,129.401,3414.0
2017-09-21 12:30:00,141.16,141.23,141.14,141.22,4245.0,129.4193,129.4835,129.401,129.4743,4245.0
2017-09-21 12:40:00,141.19,141.19,141.13,141.17,6500.0,129.4468,129.4468,129.3918,129.4285,6500.0
2017-09-21 12:50:00,141.18,141.23,141.14,141.2,2300.0,129.4377,129.4835,129.401,129.456,2300.0
2017-09-21 13:00:00,141.2,141.23,141.14,141.15,8878.0,129.456,129.4835,129.401,129.4102,8878.0
2017-09-21 13:10:00,141.15,141.23,141.12,141.14,5626.0,129.4102,129.4835,129.3827,129.401,5626.0
2017-09-21 13:20:00,141.14,141.16,141.06,141.06,6234.0,129.401,129.4193,129.3276,129.3276,6234.0
2017-09-21 13:30:00,141.08,141.17,141.07,141.17,5705.0,129.346,129.4285,129.3368,129.4285,5705.0
2017-09-21 13:40:00,141.16,141.16,140.98,141.0,4503.0,129.4193,129.4193,129.2543,129.2726,4503.0
2017-09-21 13:50:00,141.02,141.07,141.0,141.01,9722.0,129.291,129.3368,129.2726,129.2818,9722.0
2017-09-21 14:00:00,141.02,141.02,140.9,141.0,9307.0,129.291,129.291,129.1809,129.2726,9307.0
2017-09-21 14:10:00,140.99,141.06,140.95,140.97,8940.0,129.2635,129.3276,129.2268,129.2451,8940.0
2017-09-21 14:20:00,140.97,141.06,140.93,141.03,14080.0,129.2451,129.3276,129.2085,129.3001,14080.0
2017-09-21 14:30:00,141.02,141.1,140.91,140.97,46861.0,129.291,129.3643,129.1901,129.2451,46861.0
2017-09-21 14:40:00,140.97,140.99,140.89,140.89,7790.0,129.2451,129.2635,129.1718,129.1718,7790.0
2017-09-21 14:50:00,140.91,140.97,140.88,140.92,6423.0,129.1901,129.2451,129.1626,129.1993,6423.0
2017-09-21 15:00:00,140.92,140.94,140.85,140.93,12608.0,129.1993,129.2176,129.1351,129.2085,12608.0
2017-09-21 15:10:00,140.92,140.94,140.85,140.87,7447.0,129.1993,129.2176,129.1351,129.1534,7447.0
2017-09-21 15:20:00,140.89,140.98,140.86,140.93,12449.0,129.1718,129.2543,129.1443,129.2085,12449.0
2017-09-21 15:30:00,140.92,141.0,140.86,140.99,17963.0,129.1993,129.2726,129.1443,129.2635,17963.0
2017-09-21 15:40:00,141.0,141.0,140.86,140.92,25305.0,129.2726,129.2726,129.1443,129.1993,25305.0
2017-09-21 15:50:00,140.92,140.92,140.64,140.68,93347.0,129.1993,129.1993,128.9426,128.9792,93347.0
2017-09-22 09:30:00,141.01,141.11,140.67,140.8,12165.0,129.2818,129.3735,128.9701,129.0893,12165.0
2017-09-22 09:40:00,140.84,141.16,140.78,140.78,14593.0,129.1259,129.4193,129.0709,129.0709,14593.0
2017-09-22 09:50:00,140.75,141.04,140.59,140.62,14909.0,129.0434,129.3093,128.8967,128.9242,14909.0
2017-09-22 10:00:00,140.66,141.04,140.64,141.04,7287.0,128.9609,129.3093,128.9426,129.3093,7287.0
2017-09-22 10:10:00,141.14,141.14,140.91,141.09,8907.0,129.401,129.401,129.1901,129.3551,8907.0
2017-09-22 10:20:00,141.06,141.19,140.67,140.68,11882.0,129.3276,129.4468,128.9701,128.9792,11882.0
2017-09-22 10:30:00,140.67,140.78,140.56,140.62,11726.0,128.9701,129.0709,128.8692,128.9242,11726.0
2017-09-22 10:40:00,140.64,140.81,140.6,140.65,7838.0,128.9426,129.0984,128.9059,128.9517,7838.0
2017-09-22 10:50:00,140.63,140.65,140.33,140.36,13339.0,128.9334,128.9517,128.6584,128.6859,13339.0
2017-09-22 11:00:00,140.37,140.54,140.3,140.39,28002.0,128.695,128.8509,128.6309,128.7134,28002.0
2017-09-22 11:10:00,140.37,140.5,140.35,140.44,6401.0,128.695,128.8142,128.6767,128.7592,6401.0
2017-09-22 11:20:00,140.39,140.53,140.34,140.47,8485.0,128.7134,128.8417,128.6675,128.7867,8485.0
2017-09-22 11:30:00,140.46,140.55,140.39,140.47,10546.0,128.7775,128.8601,128.7134,128.7867,10546.0
2017-09-22 11:40:00,140.49,140.63,140.46,140.47,8182.0,128.805,128.9334,128.7775,128.7867,8182.0
2017-09-22 11:50:00,140.46,140.54,140.34,140.44,9063.0,128.7775,128.8509,128.6675,128.7592,9063.0
2017-09-22 12:00:00,140.44,140.59,140.43,140.56,6567.0,128.7592,128.8967,128.75,128.8692,6567.0
2017-09-22 12:10:00,140.53,140.54,140.27,140.31,14401.0,128.8417,128.8509,128.6033,128.64,14401.0
2017-09-22 12:20:00,140.32,140.44,140.29,140.39,3994.0,128.6492,128.7592,128.6217,128.7134,3994.0
2017-09-22 12:30:00,140.38,140.47,140.36,140.46,7295.0,128.7042,128.7867,128.6859,128.7775,7295.0
2017-09-22 12:40:00,140.46,140.6,140.46,140.52,3500.0,128.7775,128.9059,128.7775,128.8326,3500.0
2017-09-22 12:50:00,140.5,140.53,140.43,140.46,4331.0,128.8142,128.8417,128.75,128.7775,4331.0
2017-09-22 13:00:00,140.43,140.47,140.39,140.46,5800.0,128.75,128.7867,128.7134,128.7775,5800.0
2017-09-22 13:10:00,140.48,140.5,140.36,140.38,4567.0,128.7959,128.8142,128.6859,128.7042,4567.0
2017-09-22 13:20:00,140.34,140.48,140.32,140.42,5767.0,128.6675,128.7959,128.6492,128.7409,5767.0
2017-09-22 13:30:00,140.42,140.42,140.35,140.39,7276.0,128.7409,128.7409,128.6767,128.7134,7276.0
2017-09-22 13:40:00,140.39,140.41,140.33,140.33,7166.0,128.7134,128.7317,128.6584,128.6584,7166.0
2017-09-22 13:50:00,140.34,140.67,140.34,140.6,12002.0,128.6675,128.9701,128.6675,128.9059,12002.0
2017-09-22 14:00:00,140.59,140.62,140.49,140.53,15924.0,128.8967,128.9242,128.805,128.8417,15924.0
2017-09-22 14:10:00,140.51,140.53,140.45,140.48,10776.0,128.8234,128.8417,128.7684,128.7959,10776.0
2017-09-22 14:20:00,140.46,140.48,140.36,140.37,9880.0,128.7775,128.7959,128.6859,128.695,9880.0
2017-09-22 14:30:00,140.36,140.47,140.36,140.4,12845.0,128.6859,128.7867,128.6859,128.7225,12845.0
2017-09-22 14:40:00,140.4,140.54,140.35,140.53,13562.0,128.7225,128.8509,128.6767,128.8417,13562.0
2017-09-22 14:50:00,140.54,140.56,140.48,140.51,11829.0,128.8509,128.8692,128.7959,128.8234,11829.0
2017-09-22 15:00:00,140.51,140.65,140.51,140.59,10956.0,128.8234,128.9517,128.8234,128.8967,10956.0
2017-09-22 15:10:00,140.59,140.73,140.58,140.72,12498.0,128.8967,129.0251,128.8876,129.0159,12498.0
2017-09-22 15:20:00,140.74,140.85,140.73,140.76,17559.0,129.0343,129.1351,129.0251,129.0526,17559.0
2017-09-22 15:30:00,140.76,140.81,140.67,140.79,22389.0,129.0526,129.0984,128.9701,129.0801,22389.0
2017-09-22 15:40:00,140.79,140.88,140.78,140.84,20616.0,129.0801,129.1626,129.0709,129.1259,20616.0
2017-09-22 15:50:00,140.85,141.01,140.82,140.83,58094.0,129.1351,129.2818,129.1076,129.1168,58094.0
2017-09-25 09:30:00,140.89,141.33,140.6,140.72,12480.0,129.1718,129.5752,128.9059,129.0159,12480.0
2017-09-25 09:40:00,140.86,140.99,140.55,140.57,7400.0,129.1443,129.2635,128.8601,128.8784,7400.0
2017-09-25 09:50:00,140.59,140.64,140.41,140.51,12923.0,128.8967,128.9426,128.7317,128.8234,12923.0
2017-09-25 10:00:00,140.49,140.9,140.46,140.83,6580.0,128.805,129.1809,128.7775,129.1168,6580.0
2017-09-25 10:10:00,140.88,140.9,140.73,140.73,8728.0,129.1626,129.1809,129.0251,129.0251,8728.0
2017-09-25 10:20:00,140.77,140.87,140.69,140.8,9854.0,129.0618,129.1534,128.9884,129.0893,9854.0
2017-09-25 10:30:00,140.79,140.89,140.59,140.65,13318.0,129.0801,129.1718,128.8967,128.9517,13318.0
2017-09-25 10:40:00,140.64,140.72,140.42,140.44,5067.0,128.9426,129.0159,128.7409,128.7592,5067.0
2017-09-25 10:50:00,140.43,140.59,140.33,140.39,16961.0,128.75,128.8967,128.6584,128.7134,16961.0
2017-09-25 11:00:00,140.34,140.43,140.18,140.18,10512.0,128.6675,128.75,128.5208,128.5208,10512.0
2017-09-25 11:10:00,140.26,140.38,140.12,140.13,5003.0,128.5942,128.7042,128.4658,128.475,5003.0
2017-09-25 11:20:00,140.23,140.36,140.05,140.33,10250.0,128.5667,128.6859,128.4016,128.6584,10250.0
2017-09-25 11:30:00,140.3,140.3,139.77,139.87,23542.0,128.6309,128.6309,128.1449,128.2366,23542.0
2017-09-25 11:40:00,139.91,139.95,139.67,139.72,12374.0,128.2733,128.31,128.0533,128.0991,12374.0
2017-09-25 11:50:00,139.75,139.77,139.46,139.46,16430.0,128.1266,128.1449,127.8607,127.8607,16430.0
2017-09-25 12:00:00,139.48,139.52,139.2,139.28,18239.0,127.8791,127.9157,127.6223,127.6957,18239.0
2017-09-25 12:10:00,139.23,139.3,138.94,139.07,20608.0,127.6498,127.714,127.384,127.5032,20608.0
2017-09-25 12:20:00,139.07,139.12,138.96,139.04,18333.0,127.5032,127.549,127.4023,127.4757,18333.0
2017-09-25 12:30:00,139.1,139.14,139.01,139.07,9998.0,127.5307,127.5673,127.4481,127.5032,9998.0
2017-09-25 12:40:00,139.1,139.27,139.04,139.25,6027.0,127.5307,127.6865,127.4757,127.6682,6027.0
2017-09-25 12:50:00,139.26,139.26,139.09,139.09,8750.0,127.6774,127.6774,127.5215,127.5215,8750.0
2017-09-25 13:00:00,139.1,139.22,139.08,139.12,10732.0,127.5307,127.6407,127.5123,127.549,10732.0
2017-09-25 13:10:00,139.14,139.17,139.11,139.15,8513.0,127.5673,127.5948,127.5398,127.5765,8513.0
2017-09-25 13:20:00,139.15,139.25,139.11,139.13,7527.0,127.5765,127.6682,127.5398,127.5582,7527.0
2017-09-25 13:30:00,139.15,139.59,139.12,139.59,16544.0,127.5765,127.9799,127.549,127.9799,16544.0
2017-09-25 13:40:00,139.6,139.65,139.51,139.55,9576.0,127.9891,128.0349,127.9066,127.9432,9576.0
2017-09-25 13:50:00,139.55,139.63,139.55,139.6,7839.0,127.9432,128.0166,127.9432,127.9891,7839.0
2017-09-25 14:00:00,139.6,139.63,139.51,139.51,11753.0,127.9891,128.0166,127.9066,127.9066,11753.0
2017-09-25 14:10:00,139.51,139.61,139.51,139.61,6712.0,127.9066,127.9982,127.9066,127.9982,6712.0
2017-09-25 14:20:00,139.59,139.61,139.53,139.57,14134.0,127.9799,127.9982,127.9249,127.9616,14134.0
2017-09-25 14:30:00,139.6,139.7,139.57,139.68,6764.0,127.9891,128.0808,127.9616,128.0624,6764.0
2017-09-25 14:40:00,139.68,139.69,139.64,139.66,8330.0,128.0624,128.0716,128.0257,128.0441,8330.0
2017-09-25 14:50:00,139.68,139.84,139.68,139.79,12667.0,128.0624,128.2091,128.0624,128.1633,12667.0
2017-09-25 15:00:00,139.8,139.9,139.73,139.88,83773.0,128.1724,128.2641,128.1083,128.2458,83773.0
2017-09-25 15:10:00,139.86,139.92,139.83,139.92,9694.0,128.2274,128.2825,128.1999,128.2825,9694.0
2017-09-25 15:20:00,139.91,139.99,139.84,139.94,13143.0,128.2733,128.3466,128.2091,128.3008,13143.0
2017-09-25 15:30:00,139.94,139.98,139.85,139.89,92215.0,128.3008,128.3375,128.2183,128.255,92215.0
2017-09-25 15:40:00,139.89,140.25,139.88,140.16,36160.0,128.255,128.585,128.2458,128.5025,36160.0
2017-09-25 15:50:00,140.14,140.18,140.0,140.13,63188.0,128.4842,128.5208,128.3558,128.475,63188.0
2017-09-26 09:30:00,140.79,140.79,140.28,140.59,15299.0,129.0801,129.0801,128.6125,128.8967,15299.0
2017-09-26 09:40:00,140.52,141.03,140.52,140.97,8888.0,128.8326,129.3001,128.8326,129.2451,8888.0
2017-09-26 09:50:00,140.99,141.34,140.84,141.34,19715.0,129.2635,129.5844,129.1259,129.5844,19715.0
2017-09-26 10:00:00,141.44,141.44,141.22,141.36,17138.0,129.676,129.676,129.4743,129.6027,17138.0
2017-09-26 10:10:00,141.37,141.42,141.24,141.24,11013.0,129.6119,129.6577,129.4927,129.4927,11013.0
2017-09-26 10:20:00,141.24,141.48,141.22,141.44,10157.0,129.4927,129.7127,129.4743,129.676,10157.0
2017-09-26 10:30:00,141.44,141.48,141.34,141.48,15435.0,129.676,129.7127,129.5844,129.7127,15435.0
2017-09-26 10:40:00,141.52,141.52,141.22,141.28,13565.0,129.7494,129.7494,129.4743,129.5293,13565.0
2017-09-26 10:50:00,141.24,141.47,141.23,141.38,11329.0,129.4927,129.7035,129.4835,129.621,11329.0
2017-09-26 11:00:00,141.4,141.45,141.22,141.24,10844.0,129.6394,129.6852,129.4743,129.4927,10844.0
2017-09-26 11:10:00,141.24,141.37,141.24,141.34,7729.0,129.4927,129.6119,129.4927,129.5844,7729.0
2017-09-26 11:20:00,141.34,141.37,141.12,141.23,19759.0,129.5844,129.6119,129.3827,129.4835,19759.0
2017-09-26 11:30:00,141.25,141.36,141.22,141.28,11550.0,129.5018,129.6027,129.4743,129.5293,11550.0
2017-09-26 11:40:00,141.25,141.26,141.15,141.16,15388.0,129.5018,129.511,129.4102,129.4193,15388.0
2017-09-26 11:50:00,141.16,141.37,141.12,141.35,15690.0,129.4193,129.6119,129.3827,129.5935,15690.0
2017-09-26 12:00:00,141.38,141.44,141.27,141.4,16572.0,129.621,129.676,129.5202,129.6394,16572.0
2017-09-26 12:10:00,141.4,141.51,141.35,141.4,10349.0,129.6394,129.7402,129.5935,129.6394,10349.0
2017-09-26 12:20:00,141.4,141.42,141.3,141.39,12143.0,129.6394,129.6577,129.5477,129.6302,12143.0
2017-09-26 12:30:00,141.4,141.44,141.28,141.29,7288.0,129.6394,129.676,129.5293,129.5385,7288.0
2017-09-26 12:40:00,141.27,141.28,141.02,141.13,14602.0,129.5202,129.5293,129.291,129.3918,14602.0
2017-09-26 12:50:00,141.13,141.24,141.13,141.2,3397.0,129.3918,129.4927,129.3918,129.456,3397.0
2017-09-26 13:00:00,141.26,141.32,141.25,141.3,5917.0,129.511,129.566,129.5018,129.5477,5917.0
2017-09-26 13:10:00,141.29,141.47,141.28,141.38,10287.0,129.5385,129.7035,129.5293,129.621,10287.0
2017-09-26 13:20:00,141.35,141.41,141.3,141.32,9280.0,129.5935,129.6485,129.5477,129.566,9280.0
2017-09-26 13:30:00,141.31,141.32,141.14,141.2,5930.0,129.5568,129.566,129.401,129.456,5930.0
2017-09-26 13:40:00,141.2,141.39,141.19,141.28,30913.0,129.456,129.6302,129.4468,129.5293,30913.0
2017-09-26 13:50:00,141.32,141.37,141.23,141.29,12431.0,129.566,129.6119,129.4835,129.5385,12431.0
2017-09-26 14:00:00,141.3,141.3,141.11,141.11,10668.0,129.5477,129.5477,129.3735,129.3735,10668.0
2017-09-26 14:10:00,141.14,141.19,141.13,141.18,6965.0,129.401,129.4468,129.3918,129.4377,6965.0
2017-09-26 14:20:00,141.16,141.18,141.06,141.07,8552.0,129.4193,129.4377,129.3276,129.3368,8552.0
2017-09-26 14:30:00,141.08,141.22,141.08,141.21,8802.0,129.346,129.4743,129.346,129.4652,8802.0
2017-09-26 14:40:00,141.18,141.34,141.18,141.34,8351.0,129.4377,129.5844,129.4377,129.5844,8351.0
2017-09-26 14:50:00,141.3,141.4,141.15,141.3,12958.0,129.5477,129.6394,129.4102,129.5477,12958.0
2017-09-26 15:00:00,141.24,141.29,141.13,141.19,11953.0,129.4927,129.5385,129.3918,129.4468,11953.0
2017-09-26 15:10:00,141.19,141.28,141.11,141.28,16104.0,129.4468,129.5293,129.3735,129.5293,16104.0
2017-09-26 15:20:00,141.26,141.3,141.23,141.26,8531.0,129.511,129.5477,129.4835,129.511,8531.0
2017-09-26 15:30:00,141.27,141.32,141.21,141.32,19596.0,129.5202,129.566,129.4652,129.566,19596.0
2017-09-26 15:40:00,141.32,141.33,141.16,141.29,23271.0,129.566,129.5752,129.4193,129.5385,23271.0
2017-09-26 15:50:00,141.26,141.29,141.08,141.11,55848.0,129.511,129.5385,129.346,129.3735,55848.0
2017-09-27 09:30:00,141.3,141.5,141.0,141.01,7177.0,129.5477,129.731,129.2726,129.2818,7177.0
2017-09-27 09:40:00,141.13,141.46,141.09,141.17,17006.0,129.3918,129.6944,129.3551,129.4285,17006.0
2017-09-27 09:50:00,141.25,141.26,140.53,140.57,11181.0,129.5018,129.511,128.8417,128.8784,11181.0
2017-09-27 10:00:00,140.7,140.77,140.48,140.52,20200.0,128.9976,129.0618,128.7959,128.8326,20200.0
2017-09-27 10:10:00,140.52,140.55,140.31,140.41,12705.0,128.8326,128.8601,128.64,128.7317,12705.0
2017-09-27 10:20:00,140.46,140.49,140.12,140.12,14982.0,128.7775,128.805,128.4658,128.4658,14982.0
2017-09-27 10:30:00,140.09,140.17,139.81,139.99,10205.0,128.4383,128.5117,128.1816,128.3466,10205.0
2017-09-27 10:40:00,140.02,140.32,140.02,140.23,8425.0,128.3741,128.6492,128.3741,128.5667,8425.0
2017-09-27 10:50:00,140.15,140.19,139.73,139.91,13397.0,128.4933,128.53,128.1083,128.2733,13397.0
2017-09-27 11:00:00,139.93,140.05,139.85,139.98,10432.0,128.2916,128.4016,128.2183,128.3375,10432.0
2017-09-27 11:10:00,139.98,140.14,139.98,140.09,7669.0,128.3375,128.4842,128.3375,128.4383,7669.0
2017-09-27 11:20:00,140.13,140.29,140.06,140.26,6059.0,128.475,128.6217,128.4108,128.5942,6059.0
2017-09-27 11:30:00,140.25,140.43,140.21,140.31,6357.0,128.585,128.75,128.5483,128.64,6357.0
2017-09-27 11:40:00,140.32,140.37,140.25,140.27,6034.0,128.6492,128.695,128.585,128.6033,6034.0
2017-09-27 11:50:00,140.29,140.34,140.21,140.24,9182.0,128.6217,128.6675,128.5483,128.5758,9182.0
2017-09-27 12:00:00,140.22,140.23,140.02,140.14,8645.0,128.5575,128.5667,128.3741,128.4842,8645.0
2017-09-27 12:10:00,140.24,140.24,140.17,140.19,4686.0,128.5758,128.5758,128.5117,128.53,4686.0
2017-09-27 12:20:00,140.14,140.3,140.13,140.22,4169.0,128.4842,128.6309,128.475,128.5575,4169.0
2017-09-27 12:30:00,140.2,140.26,140.07,140.07,4690.0,128.5392,128.5942,128.42,128.42,4690.0
2017-09-27 12:40:00,140.14,140.21,140.02,140.16,4319.0,128.4842,128.5483,128.3741,128.5025,4319.0
2017-09-27 12:50:00,140.15,140.25,140.12,140.2,3920.0,128.4933,128.585,128.4658,128.5392,3920.0
2017-09-27 13:00:00,140.21,140.23,140.12,140.15,5864.0,128.5483,128.5667,128.4658,128.4933,5864.0
2017-09-27 13:10:00,140.19,140.37,140.17,140.37,5149.0,128.53,128.695,128.5117,128.695,5149.0
2017-09-27 13:20:00,140.35,140.44,140.33,140.37,2142.0,128.6767,128.7592,128.6584,128.695,2142.0
2017-09-27 13:30:00,140.34,140.36,140.28,140.32,3205.0,128.6675,128.6859,128.6125,128.6492,3205.0
2017-09-27 13:40:00,140.36,140.5,140.32,140.46,3133.0,128.6859,128.8142,128.6492,128.7775,3133.0
2017-09-27 13:50:00,140.4,140.67,140.4,140.65,3966.0,128.7225,128.9701,128.7225,128.9517,3966.0
2017-09-27 14:00:00,140.61,140.83,140.55,140.77,6276.0,128.9151,129.1168,128.8601,129.0618,6276.0
2017-09-27 14:10:00,140.76,141.22,140.71,141.09,10913.0,129.0526,129.4743,129.0068,129.3551,10913.0
2017-09-27 14:20:00,141.09,141.09,140.79,140.84,5683.0,129.3551,129.3551,129.0801,129.1259,5683.0
2017-09-27 14:30:00,140.85,141.08,140.84,141.06,9291.0,129.1351,129.346,129.1259,129.3276,9291.0
2017-09-27 14:40:00,141.09,141.09,141.02,141.03,7874.0,129.3551,129.3551,129.291,129.3001,7874.0
2017-09-27 14:50:00,141.01,141.13,141.01,141.12,7891.0,129.2818,129.3918,129.2818,129.3827,7891.0
2017-09-27 15:00:00,141.12,141.3,141.08,141.27,13255.0,129.3827,129.5477,129.346,129.5202,13255.0
2017-09-27 15:10:00,141.24,141.24,141.12,141.21,8469.0,129.4927,129.4927,129.3827,129.4652,8469.0
2017-09-27 15:20:00,141.19,141.26,141.08,141.11,11184.0,129.4468,129.511,129.346,129.3735,11184.0
2017-09-27 15:30:00,141.09,141.22,141.07,141.15,68223.0,129.3551,129.4743,129.3368,129.4102,68223.0
2017-09-27 15:40:00,141.16,141.16,141.08,141.1,23643.0,129.4193,129.4193,129.346,129.3643,23643.0
2017-09-27 15:50:00,141.08,141.08,140.91,140.99,71187.0,129.346,129.346,129.1901,129.2635,71187.0
2017-09-28 09:30:00,140.83,141.0,140.3,140.44,24551.0,129.5081,129.6645,129.0207,129.1495,24551.0
2017-09-28 09:40:00,140.23,140.23,139.76,139.84,7434.0,128.9564,128.9564,128.5241,128.5977,7434.0
2017-09-28 09:50:00,139.88,140.18,139.66,139.79,12828.0,128.6345,128.9104,128.4322,128.5517,12828.0
2017-09-28 10:00:00,139.75,139.89,139.51,139.53,3500.0,128.5149,128.6437,128.2942,128.3126,3500.0
2017-09-28 10:10:00,139.53,139.78,139.51,139.64,9377.0,128.3126,128.5425,128.2942,128.4138,9377.0
2017-09-28 10:20:00,139.72,140.05,139.69,139.8,5702.0,128.4874,128.7908,128.4598,128.5609,5702.0
2017-09-28 10:30:00,139.83,140.07,139.8,139.97,9416.0,128.5885,128.8092,128.5609,128.7173,9416.0
2017-09-28 10:40:00,139.94,140.18,139.94,140.18,3037.0,128.6897,128.9104,128.6897,128.9104,3037.0
2017-09-28 10:50:00,140.14,140.45,140.14,140.44,7128.0,128.8736,129.1587,128.8736,129.1495,7128.0
2017-09-28 11:00:00,140.39,140.45,140.3,140.38,7939.0,129.1035,129.1587,129.0207,129.0943,7939.0
2017-09-28 11:10:00,140.41,140.48,140.29,140.48,6720.0,129.1219,129.1863,129.0115,129.1863,6720.0
2017-09-28 11:20:00,140.51,140.65,140.29,140.31,20295.0,129.2138,129.3426,129.0115,129.0299,20295.0
2017-09-28 11:30:00,140.27,140.48,140.16,140.16,8666.0,128.9931,129.1863,128.892,128.892,8666.0
2017-09-28 11:40:00,140.22,140.39,140.17,140.35,9269.0,128.9472,129.1035,128.9012,129.0667,9269.0
2017-09-28 11:50:00,140.33,140.36,140.02,140.11,8633.0,129.0483,129.0759,128.7632,128.846,8633.0
2017-09-28 12:00:00,140.1,140.27,140.07,140.22,8297.0,128.8368,128.9931,128.8092,128.9472,8297.0
2017-09-28 12:10:00,140.17,140.21,140.07,140.08,5810.0,128.9012,128.938,128.8092,128.8184,5810.0
2017-09-28 12:20:00,140.04,140.12,139.99,140.12,3996.0,128.7816,128.8552,128.7356,128.8552,3996.0
2017-09-28 12:30:00,140.09,140.2,140.09,140.18,7304.0,128.8276,128.9288,128.8276,128.9104,7304.0
2017-09-28 12:40:00,140.2,140.21,140.13,140.18,3097.0,128.9288,128.938,128.8644,128.9104,3097.0
2017-09-28 12:50:00,140.18,140.18,140.08,140.13,5107.0,128.9104,128.9104,128.8184,128.8644,5107.0
2017-09-28 13:00:00,140.13,140.23,140.04,140.23,5112.0,128.8644,128.9564,128.7816,128.9564,5112.0
2017-09-28 13:10:00,140.18,140.21,140.09,140.21,3900.0,128.9104,128.938,128.8276,128.938,3900.0
2017-09-28 13:20:00,140.21,140.22,140.18,140.21,1997.0,128.938,128.9472,128.9104,128.938,1997.0
2017-09-28 13:30:00,140.22,140.23,140.11,140.11,4521.0,128.9472,128.9564,128.846,128.846,4521.0
2017-09-28 13:40:00,140.09,140.17,140.03,140.08,23211.0,128.8276,128.9012,128.7724,128.8184,23211.0
2017-09-28 13:50:00,140.14,140.21,140.14,140.21,950.0,128.8736,128.938,128.8736,128.938,950.0
2017-09-28 14:00:00,140.21,140.31,140.19,140.26,26250.0,128.938,129.0299,128.9196,128.9839,26250.0
2017-09-28 14:10:00,140.25,140.25,140.13,140.16,8208.0,128.9747,128.9747,128.8644,128.892,8208.0
2017-09-28 14:20:00,140.12,140.17,139.9,139.94,15804.0,128.8552,128.9012,128.6529,128.6897,15804.0
2017-09-28 14:30:00,139.94,139.95,139.78,139.78,20399.0,128.6897,128.6989,128.5425,128.5425,20399.0
2017-09-28 14:40:00,139.8,139.82,139.76,139.82,6545.0,128.5609,128.5793,128.5241,128.5793,6545.0
2017-09-28 14:50:00,139.82,139.86,139.69,139.76,16085.0,128.5793,128.6161,128.4598,128.5241,16085.0
2017-09-28 15:00:00,139.75,140.06,139.75,140.05,12438.0,128.5149,128.8,128.5149,128.7908,12438.0
2017-09-28 15:10:00,140.04,140.26,140.03,140.08,13338.0,128.7816,128.9839,128.7724,128.8184,13338.0
2017-09-28 15:20:00,140.1,140.15,140.03,140.06,13035.0,128.8368,128.8828,128.7724,128.8,13035.0
2017-09-28 15:30:00,140.08,140.12,139.93,140.04,20779.0,128.8184,128.8552,128.6805,128.7816,20779.0
2017-09-28 15:40:00,140.07,140.11,140.03,140.1,23119.0,128.8092,128.846,128.7724,128.8368,23119.0
2017-09-28 15:50:00,140.07,140.24,140.07,140.21,49161.0,128.8092,128.9655,128.8092,128.938,49161.0
2017-09-29 09:30:00,140.41,140.73,140.21,140.73,18464.0,129.1219,129.4162,128.938,129.4162,18464.0
2017-09-29 09:40:00,140.67,140.88,140.55,140.88,8210.0,129.361,129.5541,129.2506,129.5541,8210.0
2017-09-29 09:50:00,140.9,140.92,140.75,140.89,12369.0,129.5725,129.5909,129.4345,129.5633,12369.0
2017-09-29 10:00:00,140.89,141.16,140.82,141.16,14859.0,129.5633,129.8116,129.4989,129.8116,14859.0
2017-09-29 10:10:00,141.17,141.27,140.94,140.96,21396.0,129.8208,129.9127,129.6093,129.6277,21396.0
2017-09-29 10:20:00,140.97,140.97,140.88,140.91,4033.0,129.6369,129.6369,129.5541,129.5817,4033.0
2017-09-29 10:30:00,140.93,141.07,140.78,141.07,13195.0,129.6001,129.7288,129.4621,129.7288,13195.0
2017-09-29 10:40:00,141.06,141.07,141.01,141.04,5560.0,129.7196,129.7288,129.6736,129.7012,5560.0
2017-09-29 10:50:00,141.08,141.08,140.92,140.98,8225.0,129.738,129.738,129.5909,129.6461,8225.0
2017-09-29 11:00:00,140.98,141.07,140.94,140.95,5555.0,129.6461,129.7288,129.6093,129.6185,5555.0
2017-09-29 11:10:00,140.95,141.18,140.92,141.09,12571.0,129.6185,129.83,129.5909,129.7472,12571.0
2017-09-29 11:20:00,141.1,141.21,140.98,141.01,9584.0,129.7564,129.8576,129.6461,129.6736,9584.0
2017-09-29 11:30:00,141.01,141.03,140.88,140.88,7671.0,129.6736,129.692,129.5541,129.5541,7671.0
2017-09-29 11:40:00,140.87,140.96,140.85,140.9,4156.0,129.5449,129.6277,129.5265,129.5725,4156.0
2017-09-29 11:50:00,140.98,141.05,140.96,141.03,5091.0,129.6461,129.7104,129.6277,129.692,5091.0
2017-09-29 12:00:00,141.0,141.02,140.93,141.0,3100.0,129.6645,129.6828,129.6001,129.6645,3100.0
2017-09-29 12:10:00,141.0,141.58,140.95,141.55,15799.0,129.6645,130.1978,129.6185,130.1702,15799.0
2017-09-29 12:20:00,141.6,141.87,141.53,141.87,20690.0,130.2162,130.4645,130.1518,130.4645,20690.0
2017-09-29 12:30:00,141.87,141.87,141.65,141.66,11718.0,130.4645,130.4645,130.2622,130.2714,11718.0
2017-09-29 12:40:00,141.69,141.84,141.63,141.81,7922.0,130.299,130.4369,130.2438,130.4093,7922.0
2017-09-29 12:50:00,141.85,141.85,141.7,141.7,6527.0,130.4461,130.4461,130.3082,130.3082,6527.0
2017-09-29 13:00:00,141.71,141.83,141.64,141.72,15656.0,130.3174,130.4277,130.253,130.3266,15656.0
2017-09-29 13:10:00,141.73,141.75,141.67,141.71,6063.0,130.3358,130.3542,130.2806,130.3174,6063.0
2017-09-29 13:20:00,141.69,141.82,141.69,141.75,3960.0,130.299,130.4185,130.299,130.3542,3960.0
2017-09-29 13:30:00,141.78,142.0,141.77,141.81,7501.0,130.3817,130.5841,130.3725,130.4093,7501.0
2017-09-29 13:40:00,141.81,141.84,141.75,141.81,4967.0,130.4093,130.4369,130.3542,130.4093,4967.0
2017-09-29 13:50:00,141.79,141.83,141.75,141.82,11624.0,130.3909,130.4277,130.3542,130.4185,11624.0
2017-09-29 14:00:00,141.83,141.85,141.61,141.66,8631.0,130.4277,130.4461,130.2254,130.2714,8631.0
2017-09-29 14:10:00,141.64,141.76,141.53,141.7,9366.0,130.253,130.3634,130.1518,130.3082,9366.0
2017-09-29 14:20:00,141.67,141.75,141.67,141.72,15857.0,130.2806,130.3542,130.2806,130.3266,15857.0
2017-09-29 14:30:00,141.69,141.72,141.62,141.62,5333.0,130.299,130.3266,130.2346,130.2346,5333.0
2017-09-29 14:40:00,141.62,141.62,141.4,141.56,10323.0,130.2346,130.2346,130.0323,130.1794,10323.0
2017-09-29 14:50:00,141.58,141.78,141.55,141.76,14835.0,130.1978,130.3817,130.1702,130.3634,14835.0
2017-09-29 15:00:00,141.74,141.84,141.74,141.79,17330.0,130.345,130.4369,130.345,130.3909,17330.0
2017-09-29 15:10:00,141.77,141.82,141.73,141.82,10046.0,130.3725,130.4185,130.3358,130.4185,10046.0
2017-09-29 15:20:00,141.82,141.93,141.71,141.73,17887.0,130.4185,130.5197,130.3174,130.3358,17887.0
2017-09-29 15:30:00,141.72,141.94,141.71,141.9,13313.0,130.3266,130.5289,130.3174,130.4921,13313.0
2017-09-29 15:40:00,141.9,142.01,141.88,141.99,42342.0,130.4921,130.5933,130.4737,130.5749,42342.0
2017-09-29 15:50:00,142.0,142.08,141.85,142.02,88466.0,130.5841,130.6576,130.4461,130.6024,88466.0
2017-10-02 09:30:00,142.42,142.42,141.82,142.15,21994.0,130.9703,130.9703,130.4185,130.722,21994.0
2017-10-02 09:40:00,142.0,142.2,141.76,141.76,10896.0,130.5841,130.768,130.3634,130.3634,10896.0
2017-10-02 09:50:00,141.79,142.28,141.68,142.28,6486.0,130.3909,130.8415,130.2898,130.8415,6486.0
2017-10-02 10:00:00,142.28,142.45,142.1,142.22,6122.0,130.8415,130.9979,130.676,130.7864,6122.0
2017-10-02 10:10:00,142.17,142.34,142.1,142.25,3170.0,130.7404,130.8967,130.676,130.814,3170.0
2017-10-02 10:20:00,142.3,142.45,142.3,142.44,4124.0,130.8599,130.9979,130.8599,130.9887,4124.0
2017-10-02 10:30:00,142.38,142.46,142.16,142.4,5315.0,130.9335,131.0071,130.7312,130.9519,5315.0
2017-10-02 10:40:00,142.41,142.66,142.35,142.61,20013.0,130.9611,131.191,130.9059,131.145,20013.0
2017-10-02 10:50:00,142.63,142.69,142.4,142.4,17808.0,131.1634,131.2186,130.9519,130.9519,17808.0
2017-10-02 11:00:00,142.41,142.52,142.37,142.47,10318.0,130.9611,131.0623,130.9243,131.0163,10318.0
2017-10-02 11:10:00,142.49,142.87,142.49,142.7,24335.0,131.0347,131.3841,131.0347,131.2278,24335.0
2017-10-02 11:20:00,142.66,142.74,142.34,142.67,40361.0,131.191,131.2646,130.8967,131.2002,40361.0
2017-10-02 11:30:00,142.67,142.9,142.56,142.9,13797.0,131.2002,131.4117,131.099,131.4117,13797.0
2017-10-02 11:40:00,142.93,142.93,142.69,142.81,9184.0,131.4393,131.4393,131.2186,131.3289,9184.0
2017-10-02 11:50:00,142.8,142.94,142.48,142.48,10491.0,131.3197,131.4485,131.0255,131.0255,10491.0
2017-10-02 12:00:00,142.48,142.66,142.48,142.54,18105.0,131.0255,131.191,131.0255,131.0806,18105.0
2017-10-02 12:10:00,142.54,142.67,142.41,142.41,6852.0,131.0806,131.2002,130.9611,130.9611,6852.0
2017-10-02 12:20:00,142.47,142.59,142.47,142.54,4800.0,131.0163,131.1266,131.0163,131.0806,4800.0
2017-10-02 12:30:00,142.54,142.73,142.53,142.69,8844.0,131.0806,131.2554,131.0714,131.2186,8844.0
2017-10-02 12:40:00,142.66,142.71,142.63,142.7,2700.0,131.191,131.237,131.1634,131.2278,2700.0
2017-10-02 12:50:00,142.66,142.82,142.66,142.76,2470.0,131.191,131.3381,131.191,131.283,2470.0
2017-10-02 13:00:00,142.8,142.8,142.64,142.67,18734.0,131.3197,131.3197,131.1726,131.2002,18734.0
2017-10-02 13:10:00,142.69,142.73,142.57,142.73,16841.0,131.2186,131.2554,131.1082,131.2554,16841.0
2017-10-02 13:20:00,142.68,142.73,142.68,142.69,7715.0,131.2094,131.2554,131.2094,131.2186,7715.0
2017-10-02 13:30:00,142.69,142.82,142.67,142.72,6196.0,131.2186,131.3381,131.2002,131.2462,6196.0
2017-10-02 13:40:00,142.73,142.76,142.68,142.75,2611.0,131.2554,131.283,131.2094,131.2738,2611.0
2017-10-02 13:50:00,142.72,142.78,142.7,142.78,3500.0,131.2462,131.3013,131.2278,131.3013,3500.0
2017-10-02 14:00:00,142.78,142.82,142.74,142.82,7751.0,131.3013,131.3381,131.2646,131.3381,7751.0
2017-10-02 14:10:00,142.78,142.91,142.78,142.89,10302.0,131.3013,131.4209,131.3013,131.4025,10302.0
2017-10-02 14:20:00,142.88,142.92,142.85,142.91,10207.0,131.3933,131.4301,131.3657,131.4209,10207.0
2017-10-02 14:30:00,142.92,143.0,142.89,142.92,13058.0,131.4301,131.5037,131.4025,131.4301,13058.0
2017-10-02 14:40:00,142.93,142.96,142.9,142.94,6504.0,131.4393,131.4669,131.4117,131.4485,6504.0
2017-10-02 14:50:00,142.98,143.06,142.9,143.06,8179.0,131.4853,131.5588,131.4117,131.5588,8179.0
2017-10-02 15:00:00,143.07,143.14,143.04,143.08,12767.0,131.568,131.6324,131.5404,131.5772,12767.0
2017-10-02 15:10:00,143.08,143.16,143.05,143.06,12495.0,131.5772,131.6508,131.5496,131.5588,12495.0
2017-10-02 15:20:00,143.07,143.16,143.07,143.14,13878.0,131.568,131.6508,131.568,131.6324,13878.0
2017-10-02 15:30:00,143.13,143.35,143.13,143.34,42646.0,131.6232,131.8255,131.6232,131.8163,42646.0
2017-10-02 15:40:00,143.35,143.38,143.16,143.37,54015.0,131.8255,131.8531,131.6508,131.8439,54015.0
2017-10-02 15:50:00,143.39,143.61,143.33,143.51,100374.0,131.8623,132.0646,131.8071,131.9727,100374.0
2017-10-03 09:30:00,143.75,144.21,143.59,144.0,14937.0,132.1934,132.6164,132.0462,132.4233,14937.0
2017-10-03 09:40:00,144.01,144.33,143.85,144.2,34694.0,132.4325,132.7267,132.2853,132.6072,34694.0
2017-10-03 09:50:00,144.17,144.18,143.8,143.97,12799.0,132.5796,132.5888,132.2393,132.3957,12799.0
2017-10-03 10:00:00,143.93,144.03,143.8,143.96,12985.0,132.3589,132.4509,132.2393,132.3865,12985.0
2017-10-03 10:10:00,143.95,144.01,143.78,143.79,19860.0,132.3773,132.4325,132.221,132.2302,19860.0
2017-10-03 10:20:00,143.77,143.89,143.73,143.84,19182.0,132.2118,132.3221,132.175,132.2761,19182.0
2017-10-03 10:30:00,143.86,144.07,143.82,144.05,14681.0,132.2945,132.4876,132.2577,132.4692,14681.0
2017-10-03 10:40:00,144.09,144.12,143.89,143.96,24977.0,132.506,132.5336,132.3221,132.3865,24977.0
2017-10-03 10:50:00,143.97,144.0,143.81,143.99,16333.0,132.3957,132.4233,132.2485,132.4141,16333.0
2017-10-03 11:00:00,143.95,144.11,143.92,144.05,20227.0,132.3773,132.5244,132.3497,132.4692,20227.0
2017-10-03 11:10:00,144.05,144.06,143.93,144.02,19851.0,132.4692,132.4784,132.3589,132.4417,19851.0
2017-10-03 11:20:00,144.06,144.29,144.02,144.21,44268.0,132.4784,132.69,132.4417,132.6164,44268.0
2017-10-03 11:30:00,144.16,144.27,144.06,144.13,18657.0,132.5704,132.6716,132.4784,132.5428,18657.0
2017-10-03 11:40:00,144.12,144.19,144.07,144.19,14129.0,132.5336,132.598,132.4876,132.598,14129.0
2017-10-03 11:50:00,144.16,144.27,144.13,144.22,13384.0,132.5704,132.6716,132.5428,132.6256,13384.0
2017-10-03 12:00:00,144.24,144.38,144.21,144.34,8004.0,132.644,132.7727,132.6164,132.7359,8004.0
2017-10-03 12:10:00,144.36,144.44,144.32,144.4,21151.0,132.7543,132.8279,132.7175,132.7911,21151.0
2017-10-03 12:20:00,144.4,144.44,144.37,144.43,35063.0,132.7911,132.8279,132.7635,132.8187,35063.0
2017-10-03 12:30:00,144.43,144.47,144.38,144.42,29908.0,132.8187,132.8555,132.7727,132.8095,29908.0
2017-10-03 12:40:00,144.42,144.44,144.1,144.19,15063.0,132.8095,132.8279,132.5152,132.598,15063.0
2017-10-03 12:50:00,144.19,144.21,144.03,144.04,8288.0,132.598,132.6164,132.4509,132.4601,8288.0
2017-10-03 13:00:00,144.07,144.16,143.84,143.86,11058.0,132.4876,132.5704,132.2761,132.2945,11058.0
2017-10-03 13:10:00,143.84,143.91,143.81,143.87,12352.0,132.2761,132.3405,132.2485,132.3037,12352.0
2017-10-03 13:20:00,143.86,143.91,143.81,143.81,7189.0,132.2945,132.3405,132.2485,132.2485,7189.0
2017-10-03 13:30:00,143.82,143.85,143.77,143.8,12527.0,132.2577,132.2853,132.2118,132.2393,12527.0
2017-10-03 13:40:00,143.78,143.84,143.68,143.72,13174.0,132.221,132.2761,132.129,132.1658,13174.0
2017-10-03 13:50:00,143.72,143.76,143.62,143.63,11246.0,132.1658,132.2026,132.0738,132.083,11246.0
2017-10-03 14:00:00,143.63,143.74,143.58,143.74,6952.0,132.083,132.1842,132.037,132.1842,6952.0
2017-10-03 14:10:00,143.72,143.72,143.66,143.72,7404.0,132.1658,132.1658,132.1106,132.1658,7404.0
2017-10-03 14:20:00,143.72,143.75,143.69,143.75,8431.0,132.1658,132.1934,132.1382,132.1934,8431.0
2017-10-03 14:30:00,143.74,143.75,143.69,143.7,10893.0,132.1842,132.1934,132.1382,132.1474,10893.0
2017-10-03 14:40:00,143.69,143.74,143.69,143.72,6238.0,132.1382,132.1842,132.1382,132.1658,6238.0
2017-10-03 14:50:00,143.72,143.77,143.67,143.75,9957.0,132.1658,132.2118,132.1198,132.1934,9957.0
2017-10-03 15:00:00,143.74,143.75,143.56,143.59,15059.0,132.1842,132.1934,132.0186,132.0462,15059.0
2017-10-03 15:10:00,143.58,143.59,143.43,143.47,12288.0,132.037,132.0462,131.8991,131.9359,12288.0
2017-10-03 15:20:00,143.48,143.6,143.48,143.54,19176.0,131.9451,132.0554,131.9451,132.0002,19176.0
2017-10-03 15:30:00,143.53,143.58,143.43,143.58,28852.0,131.9911,132.037,131.8991,132.037,28852.0
2017-10-03 15:40:00,143.58,143.59,143.48,143.48,32595.0,132.037,132.0462,131.9451,131.9451,32595.0
2017-10-03 15:50:00,143.48,143.67,143.46,143.61,65245.0,131.9451,132.1198,131.9267,132.0646,65245.0
2017-10-04 09:30:00,143.88,144.63,143.86,144.5,21147.0,132.3129,133.0026,132.2945,132.8831,21147.0
2017-10-04 09:40:00,144.5,145.24,144.5,145.14,17124.0,132.8831,133.5636,132.8831,133.4716,17124.0
2017-10-04 09:50:00,145.15,145.18,144.88,145.15,13900.0,133.4808,133.5084,133.2325,133.4808,13900.0
2017-10-04 10:00:00,145.15,145.32,145.11,145.27,16231.0,133.4808,133.6371,133.444,133.5912,16231.0
2017-10-04 10:10:00,145.19,145.22,144.96,145.19,16155.0,133.5176,133.5452,133.3061,133.5176,16155.0
2017-10-04 10:20:00,145.22,145.48,145.19,145.32,24046.0,133.5452,133.7843,133.5176,133.6371,24046.0
2017-10-04 10:30:00,145.27,145.36,145.17,145.35,19646.0,133.5912,133.6739,133.4992,133.6647,19646.0
2017-10-04 10:40:00,145.35,145.55,145.22,145.42,23078.0,133.6647,133.8487,133.5452,133.7291,23078.0
2017-10-04 10:50:00,145.39,145.72,145.39,145.72,16992.0,133.7015,134.005,133.7015,134.005,16992.0
2017-10-04 11:00:00,145.69,146.09,145.68,145.98,45342.0,133.9774,134.3452,133.9682,134.2441,45342.0
2017-10-04 11:10:00,145.96,146.42,145.88,146.28,63411.0,134.2257,134.6487,134.1521,134.52,63411.0
2017-10-04 11:20:00,146.27,146.33,145.93,146.02,33823.0,134.5108,134.566,134.1981,134.2809,33823.0
2017-10-04 11:30:00,146.03,146.27,145.95,146.04,25892.0,134.2901,134.5108,134.2165,134.2993,25892.0
2017-10-04 11:40:00,146.05,146.07,145.88,145.88,9879.0,134.3085,134.3269,134.1521,134.1521,9879.0
2017-10-04 11:50:00,145.91,146.03,145.9,145.97,16235.0,134.1797,134.2901,134.1705,134.2349,16235.0
2017-10-04 12:00:00,146.0,146.03,145.87,145.95,12497.0,134.2625,134.2901,134.1429,134.2165,12497.0
2017-10-04 12:10:00,145.91,146.02,145.89,145.98,7876.0,134.1797,134.2809,134.1613,134.2441,7876.0
2017-10-04 12:20:00,145.95,146.01,145.95,145.96,9470.0,134.2165,134.2717,134.2165,134.2257,9470.0
2017-10-04 12:30:00,145.98,146.02,145.77,145.79,12413.0,134.2441,134.2809,134.051,134.0694,12413.0
2017-10-04 12:40:00,145.76,145.86,145.71,145.83,13658.0,134.0418,134.1337,133.9958,134.1061,13658.0
2017-10-04 12:50:00,145.77,145.85,145.74,145.79,6113.0,134.051,134.1245,134.0234,134.0694,6113.0
2017-10-04 13:00:00,145.8,145.85,145.74,145.78,6813.0,134.0786,134.1245,134.0234,134.0602,6813.0
2017-10-04 13:10:00,145.79,145.84,145.72,145.74,6159.0,134.0694,134.1153,134.005,134.0234,6159.0
2017-10-04 13:20:00,145.72,145.77,145.65,145.77,12191.0,134.005,134.051,133.9406,134.051,12191.0
2017-10-04 13:30:00,145.78,145.81,145.7,145.78,10760.0,134.0602,134.0878,133.9866,134.0602,10760.0
2017-10-04 13:40:00,145.8,145.87,145.72,145.72,9085.0,134.0786,134.1429,134.005,134.005,9085.0
2017-10-04 13:50:00,145.74,145.98,145.73,145.98,11222.0,134.0234,134.2441,134.0142,134.2441,11222.0
2017-10-04 14:00:00,145.98,146.06,145.97,146.05,12000.0,134.2441,134.3177,134.2349,134.3085,12000.0
2017-10-04 14:10:00,146.03,146.04,145.87,145.87,14259.0,134.2901,134.2993,134.1429,134.1429,14259.0
2017-10-04 14:20:00,145.88,145.88,145.74,145.75,13463.0,134.1521,134.1521,134.0234,134.0326,13463.0
2017-10-04 14:30:00,145.76,145.87,145.76,145.78,9330.0,134.0418,134.1429,134.0418,134.0602,9330.0
2017-10-04 14:40:00,145.74,145.84,145.71,145.75,19669.0,134.0234,134.1153,133.9958,134.0326,19669.0
2017-10-04 14:50:00,145.76,145.94,145.76,145.93,26693.0,134.0418,134.2073,134.0418,134.1981,26693.0
2017-10-04 15:00:00,145.91,146.1,145.9,146.1,21823.0,134.1797,134.3544,134.1705,134.3544,21823.0
2017-10-04 15:10:00,146.1,146.14,146.06,146.07,28977.0,134.3544,134.3912,134.3177,134.3269,28977.0
2017-10-04 15:20:00,146.09,146.19,145.99,145.99,51994.0,134.3452,134.4372,134.2533,134.2533,51994.0
2017-10-04 15:30:00,145.99,146.08,145.96,146.06,27971.0,134.2533,134.336,134.2257,134.3177,27971.0
2017-10-04 15:40:00,146.06,146.1,145.95,145.95,42068.0,134.3177,134.3544,134.2165,134.2165,42068.0
2017-10-04 15:50:00,145.96,145.98,145.85,145.98,116406.0,134.2257,134.2441,134.1245,134.2441,116406.0
2017-10-05 09:30:00,145.96,146.3,145.5,146.12,19163.0,134.2257,134.5384,133.8027,134.3728,19163.0
2017-10-05 09:40:00,146.15,146.25,145.86,145.91,18245.0,134.4004,134.4924,134.1337,134.1797,18245.0
2017-10-05 09:50:00,145.98,146.15,145.86,145.92,23459.0,134.2441,134.4004,134.1337,134.1889,23459.0
2017-10-05 10:00:00,146.02,146.33,145.96,146.33,10275.0,134.2809,134.566,134.2257,134.566,10275.0
2017-10-05 10:10:00,146.33,146.97,146.31,146.97,21060.0,134.566,135.1545,134.5476,135.1545,21060.0
2017-10-05 10:20:00,146.92,147.04,146.85,147.01,23013.0,135.1085,135.2189,135.0441,135.1913,23013.0
2017-10-05 10:30:00,147.0,147.23,146.81,146.87,22079.0,135.1821,135.3936,135.0074,135.0625,22079.0
2017-10-05 10:40:00,146.84,147.08,146.78,146.91,18355.0,135.0349,135.2557,134.9798,135.0993,18355.0
2017-10-05 10:50:00,146.91,146.92,146.52,146.82,15076.0,135.0993,135.1085,134.7407,135.0166,15076.0
2017-10-05 11:00:00,146.78,146.79,146.48,146.74,14159.0,134.9798,134.989,134.7039,134.943,14159.0
2017-10-05 11:10:00,146.74,146.96,146.73,146.91,13920.0,134.943,135.1453,134.9338,135.0993,13920.0
2017-10-05 11:20:00,146.85,147.02,146.79,146.97,18261.0,135.0441,135.2005,134.989,135.1545,18261.0
2017-10-05 11:30:00,146.9,147.1,146.9,147.06,19951.0,135.0901,135.274,135.0901,135.2373,19951.0
2017-10-05 11:40:00,147.06,147.25,147.01,147.22,24324.0,135.2373,135.412,135.1913,135.3844,24324.0
2017-10-05 11:50:00,147.23,147.44,147.2,147.43,18047.0,135.3936,135.5867,135.366,135.5775,18047.0
2017-10-05 12:00:00,147.43,147.62,147.36,147.54,30955.0,135.5775,135.7522,135.5131,135.6787,30955.0
2017-10-05 12:10:00,147.54,147.55,147.38,147.4,31477.0,135.6787,135.6879,135.5315,135.5499,31477.0
2017-10-05 12:20:00,147.4,147.94,147.37,147.9,39839.0,135.5499,136.0465,135.5223,136.0097,39839.0
2017-10-05 12:30:00,147.91,147.93,147.64,147.69,45002.0,136.0189,136.0373,135.7706,135.8166,45002.0
2017-10-05 12:40:00,147.69,147.9,147.65,147.85,16866.0,135.8166,136.0097,135.7798,135.9638,16866.0
2017-10-05 12:50:00,147.83,148.05,147.81,147.88,33824.0,135.9454,136.1477,135.927,135.9913,33824.0
2017-10-05 13:00:00,147.88,148.14,147.87,148.03,20341.0,135.9913,136.2304,135.9821,136.1293,20341.0
2017-10-05 13:10:00,148.02,148.12,148.0,148.06,12493.0,136.1201,136.212,136.1017,136.1569,12493.0
2017-10-05 13:20:00,148.03,148.25,148.03,148.14,14555.0,136.1293,136.3316,136.1293,136.2304,14555.0
2017-10-05 13:30:00,148.16,148.35,148.15,148.35,29318.0,136.2488,136.4236,136.2396,136.4236,29318.0
2017-10-05 13:40:00,148.35,148.35,147.83,147.83,40644.0,136.4236,136.4236,135.9454,135.9454,40644.0
2017-10-05 13:50:00,147.82,147.82,147.63,147.71,8975.0,135.9362,135.9362,135.7614,135.835,8975.0
2017-10-05 14:00:00,147.72,147.84,147.63,147.84,13362.0,135.8442,135.9546,135.7614,135.9546,13362.0
2017-10-05 14:10:00,147.78,147.96,147.78,147.95,13569.0,135.8994,136.0649,135.8994,136.0557,13569.0
2017-10-05 14:20:00,147.94,147.97,147.84,147.94,18234.0,136.0465,136.0741,135.9546,136.0465,18234.0
2017-10-05 14:30:00,147.94,147.96,147.82,147.87,14633.0,136.0465,136.0649,135.9362,135.9821,14633.0
2017-10-05 14:40:00,147.84,147.93,147.79,147.93,18444.0,135.9546,136.0373,135.9086,136.0373,18444.0
2017-10-05 14:50:00,147.92,147.92,147.76,147.78,10025.0,136.0281,136.0281,135.881,135.8994,10025.0
2017-10-05 15:00:00,147.8,147.96,147.78,147.96,12361.0,135.9178,136.0649,135.8994,136.0649,12361.0
2017-10-05 15:10:00,147.94,148.15,147.91,148.13,32480.0,136.0465,136.2396,136.0189,136.2212,32480.0
2017-10-05 15:20:00,148.11,148.17,148.0,148.02,23173.0,136.2028,136.258,136.1017,136.1201,23173.0
2017-10-05 15:30:00,148.02,148.14,148.0,148.13,24088.0,136.1201,136.2304,136.1017,136.2212,24088.0
2017-10-05 15:40:00,148.13,148.17,148.01,148.17,52546.0,136.2212,136.258,136.1109,136.258,52546.0
2017-10-05 15:50:00,148.16,148.35,148.12,148.33,151609.0,136.2488,136.4236,136.212,136.4052,151609.0
2017-10-06 09:30:00,148.16,148.63,148.12,148.24,34752.0,136.2488,136.681,136.212,136.3224,34752.0
2017-10-06 09:40:00,148.24,148.28,147.92,148.01,22424.0,136.3224,136.3592,136.0281,136.1109,22424.0
2017-10-06 09:50:00,148.03,148.3,147.92,148.25,16410.0,136.1293,136.3776,136.0281,136.3316,16410.0
2017-10-06 10:00:00,148.25,148.7,148.23,148.43,52774.0,136.3316,136.7454,136.3132,136.4971,52774.0
2017-10-06 10:10:00,148.47,148.6,148.35,148.49,21912.0,136.5339,136.6535,136.4236,136.5523,21912.0
2017-10-06 10:20:00,148.49,149.22,148.46,149.22,26587.0,136.5523,137.2236,136.5247,137.2236,26587.0
2017-10-06 10:30:00,149.19,149.23,148.9,148.9,17922.0,137.196,137.2328,136.9293,136.9293,17922.0
2017-10-06 10:40:00,148.9,148.93,148.81,148.89,4372.0,136.9293,136.9569,136.8466,136.9201,4372.0
2017-10-06 10:50:00,148.89,148.89,148.54,148.77,14092.0,136.9201,136.9201,136.5983,136.8098,14092.0
2017-10-06 11:00:00,148.76,148.76,148.57,148.61,17320.0,136.8006,136.8006,136.6259,136.6627,17320.0
2017-10-06 11:10:00,148.59,148.71,148.57,148.57,12066.0,136.6443,136.7546,136.6259,136.6259,12066.0
2017-10-06 11:20:00,148.61,148.84,148.59,148.83,9334.0,136.6627,136.8742,136.6443,136.865,9334.0
2017-10-06 11:30:00,148.83,149.0,148.78,149.0,16947.0,136.865,137.0213,136.819,137.0213,16947.0
2017-10-06 11:40:00,148.98,149.03,148.89,148.94,14727.0,137.0029,137.0489,136.9201,136.9661,14727.0
2017-10-06 11:50:00,148.93,149.0,148.85,148.85,10015.0,136.9569,137.0213,136.8834,136.8834,10015.0
2017-10-06 12:00:00,148.84,148.85,148.69,148.75,9900.0,136.8742,136.8834,136.7362,136.7914,9900.0
2017-10-06 12:10:00,148.72,148.85,148.65,148.83,17058.0,136.7638,136.8834,136.6994,136.865,17058.0
2017-10-06 12:20:00,148.81,148.94,148.79,148.87,16317.0,136.8466,136.9661,136.8282,136.9017,16317.0
2017-10-06 12:30:00,148.87,148.92,148.76,148.8,9800.0,136.9017,136.9477,136.8006,136.8374,9800.0
2017-10-06 12:40:00,148.79,148.83,148.74,148.79,8712.0,136.8282,136.865,136.7822,136.8282,8712.0
2017-10-06 12:50:00,148.78,148.8,148.64,148.65,3845.0,136.819,136.8374,136.6902,136.6994,3845.0
2017-10-06 13:00:00,148.66,148.68,148.51,148.54,10561.0,136.7086,136.727,136.5707,136.5983,10561.0
2017-10-06 13:10:00,148.54,148.6,148.52,148.58,8883.0,136.5983,136.6535,136.5799,136.6351,8883.0
2017-10-06 13:20:00,148.58,148.58,148.46,148.51,7834.0,136.6351,136.6351,136.5247,136.5707,7834.0
2017-10-06 13:30:00,148.48,148.48,148.39,148.42,5488.0,136.5431,136.5431,136.4603,136.4879,5488.0
2017-10-06 13:40:00,148.42,148.43,148.36,148.36,4909.0,136.4879,136.4971,136.4328,136.4328,4909.0
2017-10-06 13:50:00,148.38,148.4,148.28,148.28,5104.0,136.4511,136.4695,136.3592,136.3592,5104.0
2017-10-06 14:00:00,148.25,148.33,148.21,148.31,8279.0,136.3316,136.4052,136.2948,136.3868,8279.0
2017-10-06 14:10:00,148.28,148.41,148.25,148.38,6984.0,136.3592,136.4787,136.3316,136.4511,6984.0
2017-10-06 14:20:00,148.36,148.39,148.3,148.33,7786.0,136.4328,136.4603,136.3776,136.4052,7786.0
2017-10-06 14:30:00,148.38,148.48,148.33,148.46,6912.0,136.4511,136.5431,136.4052,136.5247,6912.0
2017-10-06 14:40:00,148.49,148.56,148.42,148.56,6735.0,136.5523,136.6167,136.4879,136.6167,6735.0
2017-10-06 14:50:00,148.54,148.58,148.5,148.5,10693.0,136.5983,136.6351,136.5615,136.5615,10693.0
2017-10-06 15:00:00,148.52,148.52,148.35,148.37,9519.0,136.5799,136.5799,136.4236,136.4419,9519.0
2017-10-06 15:10:00,148.38,148.44,148.31,148.44,13330.0,136.4511,136.5063,136.3868,136.5063,13330.0
2017-10-06 15:20:00,148.47,148.61,148.47,148.6,12316.0,136.5339,136.6627,136.5339,136.6535,12316.0
2017-10-06 15:30:00,148.61,148.84,148.61,148.8,27527.0,136.6627,136.8742,136.6627,136.8374,27527.0
2017-10-06 15:40:00,148.82,148.99,148.82,148.88,43366.0,136.8558,137.0121,136.8558,136.9109,43366.0
2017-10-06 15:50:00,148.89,149.06,148.89,149.01,110677.0,136.9201,137.0765,136.9201,137.0305,110677.0
2017-10-09 09:30:00,148.66,149.06,148.61,148.75,19710.0,136.7086,137.0765,136.6627,136.7914,19710.0
2017-10-09 09:40:00,148.75,148.8,148.45,148.62,17964.0,136.7914,136.8374,136.5155,136.6718,17964.0
2017-10-09 09:50:00,148.58,148.59,148.24,148.24,5556.0,136.6351,136.6443,136.3224,136.3224,5556.0
2017-10-09 10:00:00,148.21,148.3,147.74,147.75,8297.0,136.2948,136.3776,135.8626,135.8718,8297.0
2017-10-09 10:10:00,147.77,147.81,147.73,147.76,13433.0,135.8902,135.927,135.8534,135.881,13433.0
2017-10-09 10:20:00,147.75,147.84,147.6,147.84,16405.0,135.8718,135.9546,135.7339,135.9546,16405.0
2017-10-09 10:30:00,147.86,147.89,147.61,147.7,13572.0,135.9729,136.0005,135.743,135.8258,13572.0
2017-10-09 10:40:00,147.69,147.77,147.5,147.58,10338.0,135.8166,135.8902,135.6419,135.7155,10338.0
2017-10-09 10:50:00,147.5,147.64,147.46,147.46,26591.0,135.6419,135.7706,135.6051,135.6051,26591.0
2017-10-09 11:00:00,147.43,147.46,147.34,147.4,11323.0,135.5775,135.6051,135.4948,135.5499,11323.0
2017-10-09 11:10:00,147.41,147.61,147.37,147.61,16310.0,135.5591,135.743,135.5223,135.743,16310.0
2017-10-09 11:20:00,147.63,147.72,147.62,147.66,18598.0,135.7614,135.8442,135.7522,135.789,18598.0
2017-10-09 11:30:00,147.69,148.03,147.64,147.9,19978.0,135.8166,136.1293,135.7706,136.0097,19978.0
2017-10-09 11:40:00,147.89,147.89,147.76,147.83,7403.0,136.0005,136.0005,135.881,135.9454,7403.0
2017-10-09 11:50:00,147.84,148.14,147.8,148.07,14246.0,135.9546,136.2304,135.9178,136.1661,14246.0
2017-10-09 12:00:00,148.09,148.09,147.82,147.82,9368.0,136.1845,136.1845,135.9362,135.9362,9368.0
2017-10-09 12:10:00,147.84,147.84,147.67,147.67,5578.0,135.9546,135.9546,135.7982,135.7982,5578.0
2017-10-09 12:20:00,147.67,147.7,147.41,147.44,14119.0,135.7982,135.8258,135.5591,135.5867,14119.0
2017-10-09 12:30:00,147.43,147.5,147.31,147.31,8531.0,135.5775,135.6419,135.4672,135.4672,8531.0
2017-10-09 12:40:00,147.33,147.33,146.92,146.96,11787.0,135.4856,135.4856,135.1085,135.1453,11787.0
2017-10-09 12:50:00,146.92,146.97,146.84,146.84,10232.0,135.1085,135.1545,135.0349,135.0349,10232.0
2017-10-09 13:00:00,146.84,146.87,146.59,146.65,25405.0,135.0349,135.0625,134.805,134.8602,25405.0
2017-10-09 13:10:00,146.62,146.66,146.4,146.54,40228.0,134.8326,134.8694,134.6303,134.7591,40228.0
2017-10-09 13:20:00,146.54,146.57,146.4,146.57,17286.0,134.7591,134.7867,134.6303,134.7867,17286.0
2017-10-09 13:30:00,146.58,146.59,146.45,146.51,15448.0,134.7959,134.805,134.6763,134.7315,15448.0
2017-10-09 13:40:00,146.49,146.53,146.44,146.48,9263.0,134.7131,134.7499,134.6671,134.7039,9263.0
2017-10-09 13:50:00,146.47,146.47,146.33,146.34,12814.0,134.6947,134.6947,134.566,134.5751,12814.0
2017-10-09 14:00:00,146.36,146.37,146.23,146.25,29323.0,134.5935,134.6027,134.474,134.4924,29323.0
2017-10-09 14:10:00,146.23,146.25,146.03,146.1,28531.0,134.474,134.4924,134.2901,134.3544,28531.0
2017-10-09 14:20:00,146.1,146.43,146.04,146.4,85777.0,134.3544,134.6579,134.2993,134.6303,85777.0
2017-10-09 14:30:00,146.42,146.56,146.24,146.27,38830.0,134.6487,134.7775,134.4832,134.5108,38830.0
2017-10-09 14:40:00,146.27,146.3,145.63,145.98,22131.0,134.5108,134.5384,133.9222,134.2441,22131.0
2017-10-09 14:50:00,145.97,146.01,145.87,145.9,15392.0,134.2349,134.2717,134.1429,134.1705,15392.0
2017-10-09 15:00:00,145.87,145.89,145.72,145.72,16588.0,134.1429,134.1613,134.005,134.005,16588.0
2017-10-09 15:10:00,145.75,145.76,145.52,145.63,28723.0,134.0326,134.0418,133.8211,133.9222,28723.0
2017-10-09 15:20:00,145.65,145.81,145.62,145.74,25398.0,133.9406,134.0878,133.913,134.0234,25398.0
2017-10-09 15:30:00,145.76,145.98,145.69,145.69,51878.0,134.0418,134.2441,133.9774,133.9774,51878.0
2017-10-09 15:40:00,145.7,145.71,145.53,145.67,45233.0,133.9866,133.9958,133.8303,133.959,45233.0
2017-10-09 15:50:00,145.67,145.96,145.66,145.92,78451.0,133.959,134.2257,133.9498,134.1889,78451.0
2017-10-10 09:30:00,145.73,146.55,144.04,144.22,100069.0,134.0142,134.7683,132.4601,132.6256,100069.0
2017-10-10 09:40:00,144.19,144.5,144.02,144.06,28952.0,132.598,132.8831,132.4417,132.4784,28952.0
2017-10-10 09:50:00,144.07,144.11,143.55,143.94,42417.0,132.4876,132.5244,132.0094,132.3681,42417.0
2017-10-10 10:00:00,143.94,143.98,143.7,143.88,37231.0,132.3681,132.4049,132.1474,132.3129,37231.0
2017-10-10 10:10:00,143.87,143.97,143.66,143.87,17238.0,132.3037,132.3957,132.1106,132.3037,17238.0
2017-10-10 10:20:00,143.82,144.03,143.69,143.97,29824.0,132.2577,132.4509,132.1382,132.3957,29824.0
2017-10-10 10:30:00,143.98,144.32,143.88,144.32,96146.0,132.4049,132.7175,132.3129,132.7175,96146.0
2017-10-10 10:40:00,144.32,144.58,144.22,144.38,16921.0,132.7175,132.9566,132.6256,132.7727,16921.0
2017-10-10 10:50:00,144.37,144.5,144.08,144.11,14917.0,132.7635,132.8831,132.4968,132.5244,14917.0
2017-10-10 11:00:00,144.06,144.36,143.95,144.36,19656.0,132.4784,132.7543,132.3773,132.7543,19656.0
2017-10-10 11:10:00,144.37,144.46,144.17,144.36,14955.0,132.7635,132.8463,132.5796,132.7543,14955.0
2017-10-10 11:20:00,144.36,144.43,144.31,144.35,14161.0,132.7543,132.8187,132.7083,132.7451,14161.0
2017-10-10 11:30:00,144.38,144.88,144.32,144.76,19480.0,132.7727,133.2325,132.7175,133.1222,19480.0
2017-10-10 11:40:00,144.8,144.8,144.69,144.75,13194.0,133.159,133.159,133.0578,133.113,13194.0
2017-10-10 11:50:00,144.75,144.76,144.57,144.63,9451.0,133.113,133.1222,132.9474,133.0026,9451.0
2017-10-10 12:00:00,144.62,144.98,144.61,144.72,16393.0,132.9934,133.3245,132.9842,133.0854,16393.0
2017-10-10 12:10:00,144.72,144.78,144.53,144.54,12093.0,133.0854,133.1406,132.9107,132.9199,12093.0
2017-10-10 12:20:00,144.57,144.64,144.51,144.52,10971.0,132.9474,133.0118,132.8923,132.9015,10971.0
2017-10-10 12:30:00,144.56,144.7,144.52,144.61,11331.0,132.9382,133.067,132.9015,132.9842,11331.0
2017-10-10 12:40:00,144.59,145.4,144.53,145.04,71305.0,132.9658,133.7107,132.9107,133.3797,71305.0
2017-10-10 12:50:00,145.01,145.03,144.56,144.56,24025.0,133.3521,133.3705,132.9382,132.9382,24025.0
2017-10-10 13:00:00,144.57,144.84,144.57,144.84,10818.0,132.9474,133.1957,132.9474,133.1957,10818.0
2017-10-10 13:10:00,144.84,144.88,144.65,144.68,18311.0,133.1957,133.2325,133.021,133.0486,18311.0
2017-10-10 13:20:00,144.7,144.7,144.47,144.54,15314.0,133.067,133.067,132.8555,132.9199,15314.0
2017-10-10 13:30:00,144.53,144.57,144.39,144.47,16033.0,132.9107,132.9474,132.7819,132.8555,16033.0
2017-10-10 13:40:00,144.47,144.66,144.47,144.5,17842.0,132.8555,133.0302,132.8555,132.8831,17842.0
2017-10-10 13:50:00,144.49,144.49,144.27,144.27,21763.0,132.8739,132.8739,132.6716,132.6716,21763.0
2017-10-10 14:00:00,144.31,144.49,144.31,144.33,11350.0,132.7083,132.8739,132.7083,132.7267,11350.0
2017-10-10 14:10:00,144.32,144.4,144.27,144.28,16437.0,132.7175,132.7911,132.6716,132.6808,16437.0
2017-10-10 14:20:00,144.29,144.35,144.2,144.35,11511.0,132.69,132.7451,132.6072,132.7451,11511.0
2017-10-10 14:30:00,144.35,144.48,144.35,144.38,13503.0,132.7451,132.8647,132.7451,132.7727,13503.0
2017-10-10 14:40:00,144.39,144.43,144.32,144.42,7900.0,132.7819,132.8187,132.7175,132.8095,7900.0
2017-10-10 14:50:00,144.43,144.46,144.36,144.41,17333.0,132.8187,132.8463,132.7543,132.8003,17333.0
2017-10-10 15:00:00,144.41,144.46,144.36,144.37,13369.0,132.8003,132.8463,132.7543,132.7635,13369.0
2017-10-10 15:10:00,144.37,144.45,144.35,144.45,22390.0,132.7635,132.8371,132.7451,132.8371,22390.0
2017-10-10 15:20:00,144.46,144.64,144.46,144.57,15003.0,132.8463,133.0118,132.8463,132.9474,15003.0
2017-10-10 15:30:00,144.56,144.77,144.56,144.71,25995.0,132.9382,133.1314,132.9382,133.0762,25995.0
2017-10-10 15:40:00,144.72,144.75,144.64,144.68,31491.0,133.0854,133.113,133.0118,133.0486,31491.0
2017-10-10 15:50:00,144.66,144.7,144.56,144.69,127662.0,133.0302,133.067,132.9382,133.0578,127662.0
2017-10-11 09:30:00,145.49,146.6,144.91,146.24,69917.0,133.7935,134.8142,133.2601,134.4832,69917.0
2017-10-11 09:40:00,146.23,146.45,145.83,146.16,79607.0,134.474,134.6763,134.1061,134.4096,79607.0
2017-10-11 09:50:00,146.16,146.24,145.61,146.24,40763.0,134.4096,134.4832,133.9038,134.4832,40763.0
2017-10-11 10:00:00,146.24,146.27,146.05,146.2,29141.0,134.4832,134.5108,134.3085,134.4464,29141.0
2017-10-11 10:10:00,146.22,146.4,146.14,146.35,16819.0,134.4648,134.6303,134.3912,134.5843,16819.0
2017-10-11 10:20:00,146.32,146.59,146.29,146.4,29405.0,134.5568,134.805,134.5292,134.6303,29405.0
2017-10-11 10:30:00,146.4,146.45,146.28,146.4,25565.0,134.6303,134.6763,134.52,134.6303,25565.0
2017-10-11 10:40:00,146.42,146.55,146.32,146.43,25602.0,134.6487,134.7683,134.5568,134.6579,25602.0
2017-10-11 10:50:00,146.42,146.46,146.18,146.28,34413.0,134.6487,134.6855,134.428,134.52,34413.0
2017-10-11 11:00:00,146.28,146.48,146.24,146.47,9149.0,134.52,134.7039,134.4832,134.6947,9149.0
2017-10-11 11:10:00,146.47,146.53,146.29,146.4,10209.0,134.6947,134.7499,134.5292,134.6303,10209.0
2017-10-11 11:20:00,146.41,146.5,146.35,146.5,18084.0,134.6395,134.7223,134.5843,134.7223,18084.0
2017-10-11 11:30:00,146.45,146.46,146.35,146.4,15758.0,134.6763,134.6855,134.5843,134.6303,15758.0
2017-10-11 11:40:00,146.41,146.41,146.06,146.06,7499.0,134.6395,134.6395,134.3177,134.3177,7499.0
2017-10-11 11:50:00,146.01,146.2,145.99,146.07,7859.0,134.2717,134.4464,134.2533,134.3269,7859.0
2017-10-11 12:00:00,146.12,146.25,146.08,146.21,5846.0,134.3728,134.4924,134.336,134.4556,5846.0
2017-10-11 12:10:00,146.19,146.24,146.08,146.17,6952.0,134.4372,134.4832,134.336,134.4188,6952.0
2017-10-11 12:20:00,146.17,146.19,146.07,146.11,5600.0,134.4188,134.4372,134.3269,134.3636,5600.0
2017-10-11 12:30:00,146.12,146.18,146.1,146.16,9809.0,134.3728,134.428,134.3544,134.4096,9809.0
2017-10-11 12:40:00,146.16,146.23,146.15,146.21,4680.0,134.4096,134.474,134.4004,134.4556,4680.0
2017-10-11 12:50:00,146.23,146.27,146.21,146.24,6216.0,134.474,134.5108,134.4556,134.4832,6216.0
2017-10-11 13:00:00,146.25,146.3,146.21,146.28,11076.0,134.4924,134.5384,134.4556,134.52,11076.0
2017-10-11 13:10:00,146.29,146.36,146.18,146.18,9400.0,134.5292,134.5935,134.428,134.428,9400.0
2017-10-11 13:20:00,146.17,146.17,146.07,146.09,9962.0,134.4188,134.4188,134.3269,134.3452,9962.0
2017-10-11 13:30:00,146.08,146.24,146.05,146.22,9147.0,134.336,134.4832,134.3085,134.4648,9147.0
2017-10-11 13:40:00,146.21,146.25,146.1,146.1,7714.0,134.4556,134.4924,134.3544,134.3544,7714.0
2017-10-11 13:50:00,146.13,146.23,146.11,146.17,10500.0,134.382,134.474,134.3636,134.4188,10500.0
2017-10-11 14:00:00,146.21,146.39,146.21,146.36,13783.0,134.4556,134.6211,134.4556,134.5935,13783.0
2017-10-11 14:10:00,146.37,146.38,146.22,146.23,6529.0,134.6027,134.6119,134.4648,134.474,6529.0
2017-10-11 14:20:00,146.29,146.29,146.12,146.21,9690.0,134.5292,134.5292,134.3728,134.4556,9690.0
2017-10-11 14:30:00,146.22,146.28,146.21,146.26,12119.0,134.4648,134.52,134.4556,134.5016,12119.0
2017-10-11 14:40:00,146.27,146.36,146.27,146.32,13537.0,134.5108,134.5935,134.5108,134.5568,13537.0
2017-10-11 14:50:00,146.32,146.35,146.16,146.2,10076.0,134.5568,134.5843,134.4096,134.4464,10076.0
2017-10-11 15:00:00,146.22,146.27,146.11,146.13,10650.0,134.4648,134.5108,134.3636,134.382,10650.0
2017-10-11 15:10:00,146.13,146.3,146.12,146.21,14341.0,134.382,134.5384,134.3728,134.4556,14341.0
2017-10-11 15:20:00,146.21,146.3,146.09,146.16,18611.0,134.4556,134.5384,134.3452,134.4096,18611.0
2017-10-11 15:30:00,146.18,146.31,146.16,146.31,38853.0,134.428,134.5476,134.4096,134.5476,38853.0
2017-10-11 15:40:00,146.31,146.4,146.27,146.3,42061.0,134.5476,134.6303,134.5108,134.5384,42061.0
2017-10-11 15:50:00,146.31,146.39,146.19,146.38,101410.0,134.5476,134.6211,134.4372,134.6119,101410.0
2017-10-12 09:30:00,146.15,146.39,145.94,146.39,11303.0,134.4004,134.6211,134.2073,134.6211,11303.0
2017-10-12 09:40:00,146.23,146.32,145.96,146.03,2851.0,134.474,134.5568,134.2257,134.2901,2851.0
2017-10-12 09:50:00,146.01,146.35,145.97,146.25,8284.0,134.2717,134.5843,134.2349,134.4924,8284.0
2017-10-12 10:00:00,146.23,146.25,146.04,146.15,4717.0,134.474,134.4924,134.2993,134.4004,4717.0
2017-10-12 10:10:00,146.15,146.19,145.82,145.85,5938.0,134.4004,134.4372,134.097,134.1245,5938.0
2017-10-12 10:20:00,145.84,146.28,145.84,146.17,6500.0,134.1153,134.52,134.1153,134.4188,6500.0
2017-10-12 10:30:00,146.22,146.39,146.1,146.39,8167.0,134.4648,134.6211,134.3544,134.6211,8167.0
2017-10-12 10:40:00,146.38,146.44,146.19,146.19,8106.0,134.6119,134.6671,134.4372,134.4372,8106.0
2017-10-12 10:50:00,146.22,146.26,145.98,145.98,16465.0,134.4648,134.5016,134.2441,134.2441,16465.0
2017-10-12 11:00:00,145.97,146.04,145.84,146.04,17480.0,134.2349,134.2993,134.1153,134.2993,17480.0
2017-10-12 11:10:00,146.04,146.13,145.99,146.04,12377.0,134.2993,134.382,134.2533,134.2993,12377.0
2017-10-12 11:20:00,146.03,146.04,145.77,145.83,13975.0,134.2901,134.2993,134.051,134.1061,13975.0
2017-10-12 11:30:00,145.83,146.15,145.82,146.15,11322.0,134.1061,134.4004,134.097,134.4004,11322.0
2017-10-12 11:40:00,146.15,146.15,145.92,146.03,29203.0,134.4004,134.4004,134.1889,134.2901,29203.0
2017-10-12 11:50:00,146.01,146.03,145.9,145.96,6146.0,134.2717,134.2901,134.1705,134.2257,6146.0
2017-10-12 12:00:00,145.98,146.17,145.92,146.07,6497.0,134.2441,134.4188,134.1889,134.3269,6497.0
2017-10-12 12:10:00,146.12,146.15,146.01,146.09,9411.0,134.3728,134.4004,134.2717,134.3452,9411.0
2017-10-12 12:20:00,146.08,146.08,145.92,145.98,6013.0,134.336,134.336,134.1889,134.2441,6013.0
2017-10-12 12:30:00,145.96,146.01,145.94,145.99,5631.0,134.2257,134.2717,134.2073,134.2533,5631.0
2017-10-12 12:40:00,145.97,145.99,145.9,145.95,4901.0,134.2349,134.2533,134.1705,134.2165,4901.0
2017-10-12 12:50:00,145.94,146.12,145.94,146.12,7595.0,134.2073,134.3728,134.2073,134.3728,7595.0
2017-10-12 13:00:00,146.14,146.28,146.09,146.28,6935.0,134.3912,134.52,134.3452,134.52,6935.0
2017-10-12 13:10:00,146.27,146.32,146.24,146.28,8000.0,134.5108,134.5568,134.4832,134.52,8000.0
2017-10-12 13:20:00,146.25,146.3,146.2,146.2,9003.0,134.4924,134.5384,134.4464,134.4464,9003.0
2017-10-12 13:30:00,146.24,146.28,146.21,146.28,9111.0,134.4832,134.52,134.4556,134.52,9111.0
2017-10-12 13:40:00,146.27,146.45,146.27,146.38,7436.0,134.5108,134.6763,134.5108,134.6119,7436.0
2017-10-12 13:50:00,146.41,146.49,146.34,146.49,6382.0,134.6395,134.7131,134.5751,134.7131,6382.0
2017-10-12 14:00:00,146.49,146.55,146.43,146.43,8835.0,134.7131,134.7683,134.6579,134.6579,8835.0
2017-10-12 14:10:00,146.41,146.59,146.38,146.53,12380.0,134.6395,134.805,134.6119,134.7499,12380.0
2017-10-12 14:20:00,146.53,146.61,146.53,146.57,7423.0,134.7499,134.8234,134.7499,134.7867,7423.0
2017-10-12 14:30:00,146.55,146.59,146.5,146.55,5302.0,134.7683,134.805,134.7223,134.7683,5302.0
2017-10-12 14:40:00,146.55,146.65,146.49,146.59,8282.0,134.7683,134.8602,134.7131,134.805,8282.0
2017-10-12 14:50:00,146.58,146.73,146.56,146.67,9433.0,134.7959,134.9338,134.7775,134.8786,9433.0
2017-10-12 15:00:00,146.67,146.81,146.67,146.81,11557.0,134.8786,135.0074,134.8786,135.0074,11557.0
2017-10-12 15:10:00,146.81,146.85,146.76,146.81,8639.0,135.0074,135.0441,134.9614,135.0074,8639.0
2017-10-12 15:20:00,146.82,146.86,146.74,146.75,9017.0,135.0166,135.0533,134.943,134.9522,9017.0
2017-10-12 15:30:00,146.76,146.84,146.69,146.74,21667.0,134.9614,135.0349,134.897,134.943,21667.0
2017-10-12 15:40:00,146.73,146.75,146.55,146.55,23299.0,134.9338,134.9522,134.7683,134.7683,23299.0
2017-10-12 15:50:00,146.56,146.61,146.38,146.57,72214.0,134.7775,134.8234,134.6119,134.7867,72214.0
2017-10-13 09:30:00,146.46,146.62,146.11,146.5,24746.0,134.6855,134.8326,134.3636,134.7223,24746.0
2017-10-13 09:40:00,146.59,146.62,146.29,146.43,2447.0,134.805,134.8326,134.5292,134.6579,2447.0
2017-10-13 09:50:00,146.43,146.66,146.31,146.43,9983.0,134.6579,134.8694,134.5476,134.6579,9983.0
2017-10-13 10:00:00,146.37,146.43,146.11,146.19,6800.0,134.6027,134.6579,134.3636,134.4372,6800.0
2017-10-13 10:10:00,146.15,146.29,146.1,146.22,13171.0,134.4004,134.5292,134.3544,134.4648,13171.0
2017-10-13 10:20:00,146.24,146.33,146.22,146.33,7636.0,134.4832,134.566,134.4648,134.566,7636.0
2017-10-13 10:30:00,146.31,146.48,146.29,146.48,3386.0,134.5476,134.7039,134.5292,134.7039,3386.0
2017-10-13 10:40:00,146.49,146.51,146.31,146.31,6420.0,134.7131,134.7315,134.5476,134.5476,6420.0
2017-10-13 10:50:00,146.29,146.31,146.17,146.19,9675.0,134.5292,134.5476,134.4188,134.4372,9675.0
2017-10-13 11:00:00,146.2,146.26,146.18,146.18,3052.0,134.4464,134.5016,134.428,134.428,3052.0
2017-10-13 11:10:00,146.18,146.24,146.1,146.24,6700.0,134.428,134.4832,134.3544,134.4832,6700.0
2017-10-13 11:20:00,146.24,146.37,146.14,146.37,21643.0,134.4832,134.6027,134.3912,134.6027,21643.0
2017-10-13 11:30:00,146.29,146.29,146.12,146.21,9840.0,134.5292,134.5292,134.3728,134.4556,9840.0
2017-10-13 11:40:00,146.17,146.27,146.14,146.15,20538.0,134.4188,134.5108,134.3912,134.4004,20538.0
2017-10-13 11:50:00,146.16,146.35,146.15,146.35,2400.0,134.4096,134.5843,134.4004,134.5843,2400.0
2017-10-13 12:00:00,146.29,146.37,146.25,146.29,12172.0,134.5292,134.6027,134.4924,134.5292,12172.0
2017-10-13 12:10:00,146.35,146.36,146.25,146.26,7589.0,134.5843,134.5935,134.4924,134.5016,7589.0
2017-10-13 12:20:00,146.27,146.36,146.27,146.33,1304.0,134.5108,134.5935,134.5108,134.566,1304.0
2017-10-13 12:30:00,146.37,146.38,146.21,146.27,5675.0,134.6027,134.6119,134.4556,134.5108,5675.0
2017-10-13 12:40:00,146.26,146.51,146.26,146.5,3238.0,134.5016,134.7315,134.5016,134.7223,3238.0
2017-10-13 12:50:00,146.55,146.65,146.54,146.62,4616.0,134.7683,134.8602,134.7591,134.8326,4616.0
2017-10-13 13:00:00,146.59,146.63,146.51,146.59,3350.0,134.805,134.8418,134.7315,134.805,3350.0
2017-10-13 13:10:00,146.6,146.67,146.6,146.6,3090.0,134.8142,134.8786,134.8142,134.8142,3090.0
2017-10-13 13:20:00,146.62,146.7,146.61,146.63,7640.0,134.8326,134.9062,134.8234,134.8418,7640.0
2017-10-13 13:30:00,146.61,146.71,146.6,146.68,4597.0,134.8234,134.9154,134.8142,134.8878,4597.0
2017-10-13 13:40:00,146.67,146.67,146.53,146.58,7902.0,134.8786,134.8786,134.7499,134.7959,7902.0
2017-10-13 13:50:00,146.56,146.66,146.55,146.6,3030.0,134.7775,134.8694,134.7683,134.8142,3030.0
2017-10-13 14:00:00,146.59,146.7,146.58,146.63,3309.0,134.805,134.9062,134.7959,134.8418,3309.0
2017-10-13 14:10:00,146.68,146.78,146.67,146.76,2875.0,134.8878,134.9798,134.8786,134.9614,2875.0
2017-10-13 14:20:00,146.76,146.78,146.67,146.7,5459.0,134.9614,134.9798,134.8786,134.9062,5459.0
2017-10-13 14:30:00,146.73,146.73,146.58,146.65,3500.0,134.9338,134.9338,134.7959,134.8602,3500.0
2017-10-13 14:40:00,146.65,146.72,146.6,146.65,4448.0,134.8602,134.9246,134.8142,134.8602,4448.0
2017-10-13 14:50:00,146.65,146.69,146.64,146.66,6205.0,134.8602,134.897,134.851,134.8694,6205.0
2017-10-13 15:00:00,146.67,146.7,146.64,146.65,10547.0,134.8786,134.9062,134.851,134.8602,10547.0
2017-10-13 15:10:00,146.66,146.66,146.62,146.62,6919.0,134.8694,134.8694,134.8326,134.8326,6919.0
2017-10-13 15:20:00,146.64,146.78,146.64,146.76,16051.0,134.851,134.9798,134.851,134.9614,16051.0
2017-10-13 15:30:00,146.76,146.77,146.65,146.7,18426.0,134.9614,134.9706,134.8602,134.9062,18426.0
2017-10-13 15:40:00,146.71,146.71,146.59,146.64,23322.0,134.9154,134.9154,134.805,134.851,23322.0
2017-10-13 15:50:00,146.62,146.7,146.6,146.7,70394.0,134.8326,134.9062,134.8142,134.9062,70394.0
2017-10-16 09:30:00,146.46,146.97,146.26,146.82,25090.0,134.6855,135.1545,134.5016,135.0166,25090.0
2017-10-16 09:40:00,146.81,146.87,146.49,146.49,10649.0,135.0074,135.0625,134.7131,134.7131,10649.0
2017-10-16 09:50:00,146.53,146.58,146.3,146.58,9620.0,134.7499,134.7959,134.5384,134.7959,9620.0
2017-10-16 10:00:00,146.57,146.84,146.55,146.84,6714.0,134.7867,135.0349,134.7683,135.0349,6714.0
2017-10-16 10:10:00,146.79,146.83,146.73,146.81,8874.0,134.989,135.0258,134.9338,135.0074,8874.0
2017-10-16 10:20:00,146.77,146.88,146.77,146.85,5956.0,134.9706,135.0717,134.9706,135.0441,5956.0
2017-10-16 10:30:00,146.8,146.89,146.69,146.89,10845.0,134.9982,135.0809,134.897,135.0809,10845.0
2017-10-16 10:40:00,146.88,147.1,146.86,147.03,16353.0,135.0717,135.274,135.0533,135.2097,16353.0
2017-10-16 10:50:00,147.03,147.19,146.94,146.99,7225.0,135.2097,135.3568,135.1269,135.1729,7225.0
2017-10-16 11:00:00,147.0,147.0,146.89,147.0,8337.0,135.1821,135.1821,135.0809,135.1821,8337.0
2017-10-16 11:10:00,147.0,147.1,146.99,147.08,15251.0,135.1821,135.274,135.1729,135.2557,15251.0
2017-10-16 11:20:00,147.1,147.15,147.04,147.05,4728.0,135.274,135.32,135.2189,135.2281,4728.0
2017-10-16 11:30:00,147.03,147.22,146.97,147.15,12514.0,135.2097,135.3844,135.1545,135.32,12514.0
2017-10-16 11:40:00,147.17,147.41,147.17,147.24,9305.0,135.3384,135.5591,135.3384,135.4028,9305.0
2017-10-16 11:50:00,147.27,147.31,147.14,147.3,8380.0,135.4304,135.4672,135.3108,135.458,8380.0
2017-10-16 12:00:00,147.29,147.29,147.03,147.03,26482.0,135.4488,135.4488,135.2097,135.2097,26482.0
2017-10-16 12:10:00,147.05,147.14,147.05,147.12,14068.0,135.2281,135.3108,135.2281,135.2924,14068.0
2017-10-16 12:20:00,147.12,147.13,147.02,147.1,17819.0,135.2924,135.3016,135.2005,135.274,17819.0
2017-10-16 12:30:00,147.11,147.12,147.05,147.06,17143.0,135.2832,135.2924,135.2281,135.2373,17143.0
2017-10-16 12:40:00,147.06,147.13,147.03,147.05,14165.0,135.2373,135.3016,135.2097,135.2281,14165.0
2017-10-16 12:50:00,147.06,147.13,147.06,147.11,4267.0,135.2373,135.3016,135.2373,135.2832,4267.0
2017-10-16 13:00:00,147.11,147.13,147.01,147.03,11156.0,135.2832,135.3016,135.1913,135.2097,11156.0
2017-10-16 13:10:00,147.0,147.29,147.0,147.23,14911.0,135.1821,135.4488,135.1821,135.3936,14911.0
2017-10-16 13:20:00,147.22,147.41,147.19,147.32,8280.0,135.3844,135.5591,135.3568,135.4764,8280.0
2017-10-16 13:30:00,147.35,147.5,147.33,147.43,8950.0,135.5039,135.6419,135.4856,135.5775,8950.0
2017-10-16 13:40:00,147.45,147.58,147.43,147.52,19223.0,135.5959,135.7155,135.5775,135.6603,19223.0
2017-10-16 13:50:00,147.53,147.56,147.49,147.49,12590.0,135.6695,135.6971,135.6327,135.6327,12590.0
2017-10-16 14:00:00,147.5,147.55,147.23,147.38,24335.0,135.6419,135.6879,135.3936,135.5315,24335.0
2017-10-16 14:10:00,147.39,147.56,147.28,147.36,19297.0,135.5407,135.6971,135.4396,135.5131,19297.0
2017-10-16 14:20:00,147.35,147.37,147.26,147.35,14458.0,135.5039,135.5223,135.4212,135.5039,14458.0
2017-10-16 14:30:00,147.33,147.37,147.24,147.24,22483.0,135.4856,135.5223,135.4028,135.4028,22483.0
2017-10-16 14:40:00,147.24,147.28,147.2,147.21,18915.0,135.4028,135.4396,135.366,135.3752,18915.0
2017-10-16 14:50:00,147.2,147.2,147.13,147.19,14133.0,135.366,135.366,135.3016,135.3568,14133.0
2017-10-16 15:00:00,147.19,147.2,147.02,147.09,24620.0,135.3568,135.366,135.2005,135.2649,24620.0
2017-10-16 15:10:00,147.08,147.19,147.06,147.14,12885.0,135.2557,135.3568,135.2373,135.3108,12885.0
2017-10-16 15:20:00,147.14,147.22,147.13,147.19,18699.0,135.3108,135.3844,135.3016,135.3568,18699.0
2017-10-16 15:30:00,147.18,147.31,147.12,147.16,35234.0,135.3476,135.4672,135.2924,135.3292,35234.0
2017-10-16 15:40:00,147.17,147.29,147.15,147.26,48634.0,135.3384,135.4488,135.32,135.4212,48634.0
2017-10-16 15:50:00,147.26,147.35,147.2,147.28,96178.0,135.4212,135.5039,135.366,135.4396,96178.0
2017-10-17 09:30:00,147.0,147.28,146.65,147.24,50117.0,135.1821,135.4396,134.8602,135.4028,50117.0
2017-10-17 09:40:00,147.27,147.76,147.23,147.76,23020.0,135.4304,135.881,135.3936,135.881,23020.0
2017-10-17 09:50:00,147.79,147.97,147.75,147.85,23978.0,135.9086,136.0741,135.8718,135.9638,23978.0
2017-10-17 10:00:00,147.85,147.98,147.63,147.77,44713.0,135.9638,136.0833,135.7614,135.8902,44713.0
2017-10-17 10:10:00,147.76,147.93,147.74,147.84,29590.0,135.881,136.0373,135.8626,135.9546,29590.0
2017-10-17 10:20:00,147.83,147.96,147.82,147.96,15033.0,135.9454,136.0649,135.9362,136.0649,15033.0
2017-10-17 10:30:00,147.97,148.19,147.94,148.13,7233.0,136.0741,136.2764,136.0465,136.2212,7233.0
2017-10-17 10:40:00,148.13,148.16,147.77,147.83,12355.0,136.2212,136.2488,135.8902,135.9454,12355.0
2017-10-17 10:50:00,147.85,147.9,147.69,147.87,26425.0,135.9638,136.0097,135.8166,135.9821,26425.0
2017-10-17 11:00:00,147.87,147.92,147.79,147.88,20867.0,135.9821,136.0281,135.9086,135.9913,20867.0
2017-10-17 11:10:00,147.88,147.94,147.86,147.9,19584.0,135.9913,136.0465,135.9729,136.0097,19584.0
2017-10-17 11:20:00,147.9,148.08,147.9,148.08,4616.0,136.0097,136.1753,136.0097,136.1753,4616.0
2017-10-17 11:30:00,148.06,148.21,147.86,147.86,29692.0,136.1569,136.2948,135.9729,135.9729,29692.0
2017-10-17 11:40:00,147.86,147.9,147.75,147.75,4416.0,135.9729,136.0097,135.8718,135.8718,4416.0
2017-10-17 11:50:00,147.77,147.81,147.71,147.81,2650.0,135.8902,135.927,135.835,135.927,2650.0
2017-10-17 12:00:00,147.76,147.81,147.54,147.65,16699.0,135.881,135.927,135.6787,135.7798,16699.0
2017-10-17 12:10:00,147.62,147.69,147.62,147.69,5762.0,135.7522,135.8166,135.7522,135.8166,5762.0
2017-10-17 12:20:00,147.68,147.72,147.65,147.68,4916.0,135.8074,135.8442,135.7798,135.8074,4916.0
2017-10-17 12:30:00,147.7,147.7,147.65,147.67,4758.0,135.8258,135.8258,135.7798,135.7982,4758.0
2017-10-17 12:40:00,147.66,147.67,147.62,147.67,3944.0,135.789,135.7982,135.7522,135.7982,3944.0
2017-10-17 12:50:00,147.67,147.68,147.56,147.57,11179.0,135.7982,135.8074,135.6971,135.7063,11179.0
2017-10-17 13:00:00,147.58,147.62,147.55,147.57,14380.0,135.7155,135.7522,135.6879,135.7063,14380.0
2017-10-17 13:10:00,147.55,147.6,147.47,147.47,6663.0,135.6879,135.7339,135.6143,135.6143,6663.0
2017-10-17 13:20:00,147.47,147.7,147.47,147.65,34158.0,135.6143,135.8258,135.6143,135.7798,34158.0
2017-10-17 13:30:00,147.67,147.73,147.66,147.7,3663.0,135.7982,135.8534,135.789,135.8258,3663.0
2017-10-17 13:40:00,147.73,147.76,147.66,147.76,5743.0,135.8534,135.881,135.789,135.881,5743.0
2017-10-17 13:50:00,147.76,147.87,147.75,147.86,6458.0,135.881,135.9821,135.8718,135.9729,6458.0
2017-10-17 14:00:00,147.86,148.16,147.86,148.06,10599.0,135.9729,136.2488,135.9729,136.1569,10599.0
2017-10-17 14:10:00,148.05,148.06,147.88,147.92,8640.0,136.1477,136.1569,135.9913,136.0281,8640.0
2017-10-17 14:20:00,147.94,147.96,147.84,147.89,4560.0,136.0465,136.0649,135.9546,136.0005,4560.0
2017-10-17 14:30:00,147.88,147.88,147.8,147.84,7097.0,135.9913,135.9913,135.9178,135.9546,7097.0
2017-10-17 14:40:00,147.82,147.88,147.7,147.75,13472.0,135.9362,135.9913,135.8258,135.8718,13472.0
2017-10-17 14:50:00,147.78,148.05,147.78,148.05,12639.0,135.8994,136.1477,135.8994,136.1477,12639.0
2017-10-17 15:00:00,148.06,148.39,148.04,148.37,40772.0,136.1569,136.4603,136.1385,136.4419,40772.0
2017-10-17 15:10:00,148.36,148.78,148.36,148.73,43578.0,136.4328,136.819,136.4328,136.773,43578.0
2017-10-17 15:20:00,148.73,148.81,148.62,148.81,34674.0,136.773,136.8466,136.6718,136.8466,34674.0
2017-10-17 15:30:00,148.81,148.97,148.72,148.72,47580.0,136.8466,136.9937,136.7638,136.7638,47580.0
2017-10-17 15:40:00,148.72,148.8,148.69,148.75,47209.0,136.7638,136.8374,136.7362,136.7914,47209.0
2017-10-17 15:50:00,148.75,148.85,148.73,148.76,96590.0,136.7914,136.8834,136.773,136.8006,96590.0
2017-10-18 09:30:00,149.0,149.39,148.6,149.31,43529.0,137.0213,137.3799,136.6535,137.3064,43529.0
2017-10-18 09:40:00,149.38,150.0,149.38,149.46,71329.0,137.3707,137.9409,137.3707,137.4443,71329.0
2017-10-18 09:50:00,149.45,149.51,149.04,149.05,7772.0,137.4351,137.4903,137.0581,137.0673,7772.0
2017-10-18 10:00:00,149.01,149.12,148.93,149.0,21679.0,137.0305,137.1317,136.9569,137.0213,21679.0
2017-10-18 10:10:00,149.06,149.15,148.82,149.06,11334.0,137.0765,137.1592,136.8558,137.0765,11334.0
2017-10-18 10:20:00,149.08,149.08,148.88,148.93,8693.0,137.0949,137.0949,136.9109,136.9569,8693.0
2017-10-18 10:30:00,148.96,149.15,148.91,149.0,8969.0,136.9845,137.1592,136.9385,137.0213,8969.0
2017-10-18 10:40:00,149.03,149.15,148.85,148.91,16229.0,137.0489,137.1592,136.8834,136.9385,16229.0
2017-10-18 10:50:00,148.94,149.04,148.91,148.93,9602.0,136.9661,137.0581,136.9385,136.9569,9602.0
2017-10-18 11:00:00,148.93,149.05,148.87,149.05,8166.0,136.9569,137.0673,136.9017,137.0673,8166.0
2017-10-18 11:10:00,149.03,149.08,148.88,148.98,5536.0,137.0489,137.0949,136.9109,137.0029,5536.0
2017-10-18 11:20:00,148.98,149.05,148.95,149.05,4891.0,137.0029,137.0673,136.9753,137.0673,4891.0
2017-10-18 11:30:00,149.07,149.12,149.02,149.05,5108.0,137.0857,137.1317,137.0397,137.0673,5108.0
2017-10-18 11:40:00,149.06,149.06,148.94,148.98,6639.0,137.0765,137.0765,136.9661,137.0029,6639.0
2017-10-18 11:50:00,149.0,149.1,149.0,149.06,5395.0,137.0213,137.1133,137.0213,137.0765,5395.0
2017-10-18 12:00:00,149.08,149.16,149.04,149.11,6211.0,137.0949,137.1684,137.0581,137.1225,6211.0
2017-10-18 12:10:00,149.16,149.18,149.11,149.15,2785.0,137.1684,137.1868,137.1225,137.1592,2785.0
2017-10-18 12:20:00,149.17,149.24,149.17,149.23,3462.0,137.1776,137.242,137.1776,137.2328,3462.0
2017-10-18 12:30:00,149.22,149.22,149.02,149.11,9562.0,137.2236,137.2236,137.0397,137.1225,9562.0
2017-10-18 12:40:00,149.14,149.14,149.04,149.1,6358.0,137.15,137.15,137.0581,137.1133,6358.0
2017-10-18 12:50:00,149.08,149.11,148.81,148.81,9941.0,137.0949,137.1225,136.8466,136.8466,9941.0
2017-10-18 13:00:00,148.87,148.89,148.74,148.74,6251.0,136.9017,136.9201,136.7822,136.7822,6251.0
2017-10-18 13:10:00,148.78,148.93,148.78,148.92,4900.0,136.819,136.9569,136.819,136.9477,4900.0
2017-10-18 13:20:00,148.9,148.91,148.7,148.73,9938.0,136.9293,136.9385,136.7454,136.773,9938.0
2017-10-18 13:30:00,148.74,148.74,148.53,148.56,14508.0,136.7822,136.7822,136.5891,136.6167,14508.0
2017-10-18 13:40:00,148.59,148.67,148.58,148.65,8737.0,136.6443,136.7178,136.6351,136.6994,8737.0
2017-10-18 13:50:00,148.67,148.69,148.54,148.57,7870.0,136.7178,136.7362,136.5983,136.6259,7870.0
2017-10-18 14:00:00,148.54,148.82,148.53,148.8,26083.0,136.5983,136.8558,136.5891,136.8374,26083.0
2017-10-18 14:10:00,148.82,148.89,148.71,148.72,7897.0,136.8558,136.9201,136.7546,136.7638,7897.0
2017-10-18 14:20:00,148.71,148.72,148.6,148.62,7852.0,136.7546,136.7638,136.6535,136.6718,7852.0
2017-10-18 14:30:00,148.61,148.66,148.48,148.58,17516.0,136.6627,136.7086,136.5431,136.6351,17516.0
2017-10-18 14:40:00,148.59,148.68,148.56,148.68,16544.0,136.6443,136.727,136.6167,136.727,16544.0
2017-10-18 14:50:00,148.67,148.68,148.46,148.48,9123.0,136.7178,136.727,136.5247,136.5431,9123.0
2017-10-18 15:00:00,148.49,148.78,148.48,148.78,14119.0,136.5523,136.819,136.5431,136.819,14119.0
2017-10-18 15:10:00,148.77,148.84,148.76,148.81,10213.0,136.8098,136.8742,136.8006,136.8466,10213.0
2017-10-18 15:20:00,148.81,148.86,148.73,148.75,14314.0,136.8466,136.8926,136.773,136.7914,14314.0
2017-10-18 15:30:00,148.75,148.81,148.58,148.59,28952.0,136.7914,136.8466,136.6351,136.6443,28952.0
2017-10-18 15:40:00,148.6,148.66,148.49,148.59,54615.0,136.6535,136.7086,136.5523,136.6443,54615.0
2017-10-18 15:50:00,148.59,148.66,148.58,148.64,89391.0,136.6443,136.7086,136.6351,136.6902,89391.0
2017-10-19 09:30:00,148.82,149.19,148.66,149.01,21497.0,136.8558,137.196,136.7086,137.0305,21497.0
2017-10-19 09:40:00,148.97,148.97,148.33,148.33,13319.0,136.9937,136.9937,136.4052,136.4052,13319.0
2017-10-19 09:50:00,148.34,148.4,148.05,148.31,18664.0,136.4144,136.4695,136.1477,136.3868,18664.0
2017-10-19 10:00:00,148.34,148.46,148.1,148.29,17614.0,136.4144,136.5247,136.1937,136.3684,17614.0
2017-10-19 10:10:00,148.34,148.55,148.26,148.27,9016.0,136.4144,136.6075,136.3408,136.35,9016.0
2017-10-19 10:20:00,148.27,148.45,148.27,148.37,8095.0,136.35,136.5155,136.35,136.4419,8095.0
2017-10-19 10:30:00,148.35,148.48,148.32,148.43,10006.0,136.4236,136.5431,136.396,136.4971,10006.0
2017-10-19 10:40:00,148.41,148.47,148.26,148.47,41592.0,136.4787,136.5339,136.3408,136.5339,41592.0
2017-10-19 10:50:00,148.53,148.54,148.27,148.38,8011.0,136.5891,136.5983,136.35,136.4511,8011.0
2017-10-19 11:00:00,148.36,148.5,148.3,148.31,7490.0,136.4328,136.5615,136.3776,136.3868,7490.0
2017-10-19 11:10:00,148.3,148.49,148.3,148.32,11302.0,136.3776,136.5523,136.3776,136.396,11302.0
2017-10-19 11:20:00,148.37,148.53,148.33,148.35,10651.0,136.4419,136.5891,136.4052,136.4236,10651.0
2017-10-19 11:30:00,148.46,148.5,148.37,148.49,6065.0,136.5247,136.5615,136.4419,136.5523,6065.0
2017-10-19 11:40:00,148.49,148.63,148.38,148.43,14601.0,136.5523,136.681,136.4511,136.4971,14601.0
2017-10-19 11:50:00,148.4,148.51,148.22,148.27,10699.0,136.4695,136.5707,136.304,136.35,10699.0
2017-10-19 12:00:00,148.27,148.46,148.21,148.35,10096.0,136.35,136.5247,136.2948,136.4236,10096.0
2017-10-19 12:10:00,148.32,148.36,148.22,148.33,14504.0,136.396,136.4328,136.304,136.4052,14504.0
2017-10-19 12:20:00,148.38,148.46,148.34,148.44,6863.0,136.4511,136.5247,136.4144,136.5063,6863.0
2017-10-19 12:30:00,148.41,148.5,148.41,148.5,3057.0,136.4787,136.5615,136.4787,136.5615,3057.0
2017-10-19 12:40:00,148.5,148.66,148.5,148.61,4028.0,136.5615,136.7086,136.5615,136.6627,4028.0
2017-10-19 12:50:00,148.64,148.64,148.54,148.63,9414.0,136.6902,136.6902,136.5983,136.681,9414.0
2017-10-19 13:00:00,148.63,148.86,148.62,148.82,3283.0,136.681,136.8926,136.6718,136.8558,3283.0
2017-10-19 13:10:00,148.82,148.86,148.64,148.64,32910.0,136.8558,136.8926,136.6902,136.6902,32910.0
2017-10-19 13:20:00,148.68,148.76,148.48,148.57,26255.0,136.727,136.8006,136.5431,136.6259,26255.0
2017-10-19 13:30:00,148.59,148.69,148.46,148.53,7346.0,136.6443,136.7362,136.5247,136.5891,7346.0
2017-10-19 13:40:00,148.52,148.62,148.43,148.47,16761.0,136.5799,136.6718,136.4971,136.5339,16761.0
2017-10-19 13:50:00,148.48,148.52,148.43,148.51,8000.0,136.5431,136.5799,136.4971,136.5707,8000.0
2017-10-19 14:00:00,148.47,148.57,148.44,148.56,43530.0,136.5339,136.6259,136.5063,136.6167,43530.0
2017-10-19 14:10:00,148.57,148.63,148.49,148.56,4701.0,136.6259,136.681,136.5523,136.6167,4701.0
2017-10-19 14:20:00,148.56,148.56,148.43,148.43,9436.0,136.6167,136.6167,136.4971,136.4971,9436.0
2017-10-19 14:30:00,148.47,148.71,148.46,148.54,47264.0,136.5339,136.7546,136.5247,136.5983,47264.0
2017-10-19 14:40:00,148.57,149.09,148.57,148.9,50768.0,136.6259,137.1041,136.6259,136.9293,50768.0
2017-10-19 14:50:00,148.89,148.89,148.81,148.87,4997.0,136.9201,136.9201,136.8466,136.9017,4997.0
2017-10-19 15:00:00,148.91,148.95,148.86,148.93,7966.0,136.9385,136.9753,136.8926,136.9569,7966.0
2017-10-19 15:10:00,148.97,149.28,148.96,149.28,14321.0,136.9937,137.2788,136.9845,137.2788,14321.0
2017-10-19 15:20:00,149.26,149.28,148.99,149.04,35779.0,137.2604,137.2788,137.0121,137.0581,35779.0
2017-10-19 15:30:00,149.04,149.06,148.99,149.01,18447.0,137.0581,137.0765,137.0121,137.0305,18447.0
2017-10-19 15:40:00,149.03,149.28,149.03,149.21,21179.0,137.0489,137.2788,137.0489,137.2144,21179.0
2017-10-19 15:50:00,149.22,149.33,149.2,149.3,50257.0,137.2236,137.3248,137.2052,137.2972,50257.0
2017-10-20 09:30:00,149.99,150.26,149.39,150.11,99013.0,137.9317,138.18,137.3799,138.0421,99013.0
2017-10-20 09:40:00,150.14,150.14,149.87,149.93,25972.0,138.0696,138.0696,137.8214,137.8765,25972.0
2017-10-20 09:50:00,149.87,150.1,149.82,149.91,27843.0,137.8214,138.0329,137.7754,137.8581,27843.0
2017-10-20 10:00:00,149.99,150.12,149.83,149.85,9945.0,137.9317,138.0513,137.7846,137.803,9945.0
2017-10-20 10:10:00,149.87,150.0,149.77,149.95,9988.0,137.8214,137.9409,137.7294,137.8949,9988.0
2017-10-20 10:20:00,149.95,150.01,149.79,149.83,12874.0,137.8949,137.9501,137.7478,137.7846,12874.0
2017-10-20 10:30:00,149.81,149.81,149.58,149.61,21477.0,137.7662,137.7662,137.5547,137.5823,21477.0
2017-10-20 10:40:00,149.59,149.63,149.24,149.24,27333.0,137.5639,137.6007,137.242,137.242,27333.0
2017-10-20 10:50:00,149.26,149.36,149.15,149.18,22024.0,137.2604,137.3524,137.1592,137.1868,22024.0
2017-10-20 11:00:00,149.22,149.49,149.17,149.37,26885.0,137.2236,137.4719,137.1776,137.3616,26885.0
2017-10-20 11:10:00,149.3,149.31,149.19,149.25,9051.0,137.2972,137.3064,137.196,137.2512,9051.0
2017-10-20 11:20:00,149.23,149.31,149.08,149.1,13163.0,137.2328,137.3064,137.0949,137.1133,13163.0
2017-10-20 11:30:00,149.1,149.14,149.02,149.14,11806.0,137.1133,137.15,137.0397,137.15,11806.0
2017-10-20 11:40:00,149.15,149.15,148.9,148.91,9882.0,137.1592,137.1592,136.9293,136.9385,9882.0
2017-10-20 11:50:00,148.91,148.99,148.89,148.93,10354.0,136.9385,137.0121,136.9201,136.9569,10354.0
2017-10-20 12:00:00,148.94,149.23,148.93,149.18,9928.0,136.9661,137.2328,136.9569,137.1868,9928.0
2017-10-20 12:10:00,149.16,149.29,149.16,149.2,9610.0,137.1684,137.288,137.1684,137.2052,9610.0
2017-10-20 12:20:00,149.21,149.66,149.21,149.52,14214.0,137.2144,137.6282,137.2144,137.4995,14214.0
2017-10-20 12:30:00,149.57,149.57,149.4,149.41,7281.0,137.5455,137.5455,137.3891,137.3983,7281.0
2017-10-20 12:40:00,149.42,149.46,149.27,149.33,17045.0,137.4075,137.4443,137.2696,137.3248,17045.0
2017-10-20 12:50:00,149.34,149.53,149.34,149.48,8245.0,137.334,137.5087,137.334,137.4627,8245.0
2017-10-20 13:00:00,149.49,149.49,149.34,149.42,7183.0,137.4719,137.4719,137.334,137.4075,7183.0
2017-10-20 13:10:00,149.38,149.48,149.36,149.41,5702.0,137.3707,137.4627,137.3524,137.3983,5702.0
2017-10-20 13:20:00,149.47,149.55,149.44,149.5,11713.0,137.4535,137.5271,137.4259,137.4811,11713.0
2017-10-20 13:30:00,149.53,149.54,149.39,149.51,6388.0,137.5087,137.5179,137.3799,137.4903,6388.0
2017-10-20 13:40:00,149.5,149.52,149.4,149.42,6211.0,137.4811,137.4995,137.3891,137.4075,6211.0
2017-10-20 13:50:00,149.44,149.45,149.29,149.34,8319.0,137.4259,137.4351,137.288,137.334,8319.0
2017-10-20 14:00:00,149.41,149.97,149.36,149.9,45287.0,137.3983,137.9133,137.3524,137.8489,45287.0
2017-10-20 14:10:00,149.92,150.34,149.92,150.24,22951.0,137.8673,138.2536,137.8673,138.1616,22951.0
2017-10-20 14:20:00,150.28,150.43,150.22,150.34,11144.0,138.1984,138.3363,138.1432,138.2536,11144.0
2017-10-20 14:30:00,150.4,150.49,150.12,150.25,20768.0,138.3087,138.3915,138.0513,138.1708,20768.0
2017-10-20 14:40:00,150.29,150.34,150.17,150.22,13724.0,138.2076,138.2536,138.0972,138.1432,13724.0
2017-10-20 14:50:00,150.22,150.29,150.07,150.25,15083.0,138.1432,138.2076,138.0053,138.1708,15083.0
2017-10-20 15:00:00,150.28,150.48,150.27,150.48,16262.0,138.1984,138.3823,138.1892,138.3823,16262.0
2017-10-20 15:10:00,150.45,150.51,150.36,150.37,16350.0,138.3547,138.4099,138.272,138.2812,16350.0
2017-10-20 15:20:00,150.36,150.37,150.3,150.36,14815.0,138.272,138.2812,138.2168,138.272,14815.0
2017-10-20 15:30:00,150.37,150.44,150.35,150.42,18404.0,138.2812,138.3455,138.2628,138.3271,18404.0
2017-10-20 15:40:00,150.38,150.42,150.31,150.34,31441.0,138.2904,138.3271,138.226,138.2536,31441.0
2017-10-20 15:50:00,150.35,150.48,150.22,150.45,77606.0,138.2628,138.3823,138.1432,138.3547,77606.0
2017-10-23 09:30:00,150.11,150.78,149.85,149.85,20095.0,138.0421,138.6582,137.803,137.803,20095.0
2017-10-23 09:40:00,149.9,150.51,149.72,150.19,7721.0,137.8489,138.4099,137.6834,138.1156,7721.0
2017-10-23 09:50:00,150.22,150.41,150.16,150.39,3100.0,138.1432,138.3179,138.088,138.2996,3100.0
2017-10-23 10:00:00,150.27,150.55,150.21,150.21,10275.0,138.1892,138.4467,138.134,138.134,10275.0
2017-10-23 10:10:00,150.29,151.45,150.12,151.16,14600.0,138.2076,139.2743,138.0513,139.0076,14600.0
2017-10-23 10:20:00,151.16,151.55,150.99,151.49,21038.0,139.0076,139.3663,138.8513,139.3111,21038.0
2017-10-23 10:30:00,151.5,151.58,151.3,151.53,40281.0,139.3203,139.3939,139.1364,139.3479,40281.0
2017-10-23 10:40:00,151.54,151.88,151.44,151.75,18217.0,139.3571,139.6698,139.2651,139.5502,18217.0
2017-10-23 10:50:00,151.62,151.7,151.36,151.36,10950.0,139.4307,139.5042,139.1916,139.1916,10950.0
2017-10-23 11:00:00,151.32,151.43,151.31,151.39,12004.0,139.1548,139.2559,139.1456,139.2192,12004.0
2017-10-23 11:10:00,151.41,151.41,151.06,151.11,15039.0,139.2375,139.2375,138.9157,138.9617,15039.0
2017-10-23 11:20:00,151.07,151.31,151.07,151.26,10817.0,138.9249,139.1456,138.9249,139.0996,10817.0
2017-10-23 11:30:00,151.2,151.2,151.0,151.0,5577.0,139.0444,139.0444,138.8605,138.8605,5577.0
2017-10-23 11:40:00,151.01,151.06,150.9,150.97,6624.0,138.8697,138.9157,138.7686,138.8329,6624.0
2017-10-23 11:50:00,150.98,151.12,150.88,150.9,6303.0,138.8421,138.9709,138.7502,138.7686,6303.0
2017-10-23 12:00:00,150.97,151.09,150.9,150.93,11971.0,138.8329,138.9433,138.7686,138.7961,11971.0
2017-10-23 12:10:00,150.95,151.0,150.79,150.8,10387.0,138.8145,138.8605,138.6674,138.6766,10387.0
2017-10-23 12:20:00,150.8,150.88,150.77,150.8,6334.0,138.6766,138.7502,138.649,138.6766,6334.0
2017-10-23 12:30:00,150.82,150.94,150.74,150.89,3323.0,138.695,138.8053,138.6214,138.7594,3323.0
2017-10-23 12:40:00,150.93,151.13,150.88,151.05,4551.0,138.7961,138.9801,138.7502,138.9065,4551.0
2017-10-23 12:50:00,151.04,151.22,151.0,151.16,3175.0,138.8973,139.0628,138.8605,139.0076,3175.0
2017-10-23 13:00:00,151.04,151.07,150.91,150.95,3613.0,138.8973,138.9249,138.7777,138.8145,3613.0
2017-10-23 13:10:00,150.98,151.05,150.79,150.83,7532.0,138.8421,138.9065,138.6674,138.7042,7532.0
2017-10-23 13:20:00,150.85,150.9,150.8,150.89,3847.0,138.7226,138.7686,138.6766,138.7594,3847.0
2017-10-23 13:30:00,150.9,150.98,150.8,150.89,5494.0,138.7686,138.8421,138.6766,138.7594,5494.0
2017-10-23 13:40:00,150.93,150.96,150.83,150.83,4733.0,138.7961,138.8237,138.7042,138.7042,4733.0
2017-10-23 13:50:00,150.84,150.91,150.67,150.67,10160.0,138.7134,138.7777,138.557,138.557,10160.0
2017-10-23 14:00:00,150.74,150.74,150.65,150.68,5302.0,138.6214,138.6214,138.5386,138.5662,5302.0
2017-10-23 14:10:00,150.71,150.82,150.41,150.5,7369.0,138.5938,138.695,138.3179,138.4007,7369.0
2017-10-23 14:20:00,150.56,150.68,150.47,150.64,4934.0,138.4559,138.5662,138.3731,138.5295,4934.0
2017-10-23 14:30:00,150.63,150.63,150.5,150.62,12473.0,138.5203,138.5203,138.4007,138.5111,12473.0
2017-10-23 14:40:00,150.61,150.71,150.58,150.6,4730.0,138.5019,138.5938,138.4743,138.4927,4730.0
2017-10-23 14:50:00,150.58,150.7,150.54,150.57,9136.0,138.4743,138.5846,138.4375,138.4651,9136.0
2017-10-23 15:00:00,150.55,150.59,150.45,150.47,9163.0,138.4467,138.4835,138.3547,138.3731,9163.0
2017-10-23 15:10:00,150.46,150.47,150.31,150.37,13695.0,138.3639,138.3731,138.226,138.2812,13695.0
2017-10-23 15:20:00,150.35,150.36,150.02,150.19,21434.0,138.2628,138.272,137.9593,138.1156,21434.0
2017-10-23 15:30:00,150.22,150.28,149.99,150.02,26409.0,138.1432,138.1984,137.9317,137.9593,26409.0
2017-10-23 15:40:00,149.97,150.17,149.94,150.05,39542.0,137.9133,138.0972,137.8857,137.9869,39542.0
2017-10-23 15:50:00,150.06,150.09,149.88,149.93,82153.0,137.9961,138.0237,137.8306,137.8765,82153.0
2017-10-24 09:30:00,149.63,149.85,149.31,149.32,28624.0,137.6007,137.803,137.3064,137.3156,28624.0
2017-10-24 09:40:00,149.38,149.42,148.83,148.96,13969.0,137.3707,137.4075,136.865,136.9845,13969.0
2017-10-24 09:50:00,148.85,148.97,148.48,148.66,34191.0,136.8834,136.9937,136.5431,136.7086,34191.0
2017-10-24 10:00:00,148.66,148.75,148.42,148.47,18720.0,136.7086,136.7914,136.4879,136.5339,18720.0
2017-10-24 10:10:00,148.5,149.02,148.47,148.82,26036.0,136.5615,137.0397,136.5339,136.8558,26036.0
2017-10-24 10:20:00,148.86,149.19,148.84,149.11,10384.0,136.8926,137.196,136.8742,137.1225,10384.0
2017-10-24 10:30:00,149.14,149.34,149.1,149.28,9731.0,137.15,137.334,137.1133,137.2788,9731.0
2017-10-24 10:40:00,149.3,149.38,148.96,149.0,14385.0,137.2972,137.3707,136.9845,137.0213,14385.0
2017-10-24 10:50:00,149.02,149.39,148.94,149.37,10416.0,137.0397,137.3799,136.9661,137.3616,10416.0
2017-10-24 11:00:00,149.36,149.37,149.06,149.17,26031.0,137.3524,137.3616,137.0765,137.1776,26031.0
2017-10-24 11:10:00,149.14,149.27,149.13,149.14,9504.0,137.15,137.2696,137.1408,137.15,9504.0
2017-10-24 11:20:00,149.14,149.24,149.04,149.17,12795.0,137.15,137.242,137.0581,137.1776,12795.0
2017-10-24 11:30:00,149.16,149.37,149.02,149.37,6119.0,137.1684,137.3616,137.0397,137.3616,6119.0
2017-10-24 11:40:00,149.34,149.52,149.19,149.49,9900.0,137.334,137.4995,137.196,137.4719,9900.0
2017-10-24 11:50:00,149.49,149.6,149.42,149.53,11749.0,137.4719,137.5731,137.4075,137.5087,11749.0
2017-10-24 12:00:00,149.53,149.6,149.52,149.56,4469.0,137.5087,137.5731,137.4995,137.5363,4469.0
2017-10-24 12:10:00,149.51,149.6,149.51,149.57,5605.0,137.4903,137.5731,137.4903,137.5455,5605.0
2017-10-24 12:20:00,149.57,149.67,149.51,149.57,7010.0,137.5455,137.6374,137.4903,137.5455,7010.0
2017-10-24 12:30:00,149.55,149.69,149.53,149.57,6267.0,137.5271,137.6558,137.5087,137.5455,6267.0
2017-10-24 12:40:00,149.59,149.63,149.57,149.59,3990.0,137.5639,137.6007,137.5455,137.5639,3990.0
2017-10-24 12:50:00,149.59,149.62,149.5,149.57,3354.0,137.5639,137.5915,137.4811,137.5455,3354.0
2017-10-24 13:00:00,149.54,149.58,149.45,149.55,2600.0,137.5179,137.5547,137.4351,137.5271,2600.0
2017-10-24 13:10:00,149.54,149.58,149.45,149.51,6673.0,137.5179,137.5547,137.4351,137.4903,6673.0
2017-10-24 13:20:00,149.52,149.53,149.44,149.49,4116.0,137.4995,137.5087,137.4259,137.4719,4116.0
2017-10-24 13:30:00,149.47,149.48,149.41,149.44,4200.0,137.4535,137.4627,137.3983,137.4259,4200.0
2017-10-24 13:40:00,149.43,149.45,149.31,149.33,4824.0,137.4167,137.4351,137.3064,137.3248,4824.0
2017-10-24 13:50:00,149.31,149.42,149.27,149.42,5805.0,137.3064,137.4075,137.2696,137.4075,5805.0
2017-10-24 14:00:00,149.4,149.54,149.39,149.48,5705.0,137.3891,137.5179,137.3799,137.4627,5705.0
2017-10-24 14:10:00,149.48,149.53,149.45,149.48,10462.0,137.4627,137.5087,137.4351,137.4627,10462.0
2017-10-24 14:20:00,149.47,149.61,149.42,149.5,7095.0,137.4535,137.5823,137.4075,137.4811,7095.0
2017-10-24 14:30:00,149.51,149.57,149.49,149.53,5517.0,137.4903,137.5455,137.4719,137.5087,5517.0
2017-10-24 14:40:00,149.53,149.56,149.46,149.47,10881.0,137.5087,137.5363,137.4443,137.4535,10881.0
2017-10-24 14:50:00,149.46,149.54,149.41,149.48,12736.0,137.4443,137.5179,137.3983,137.4627,12736.0
2017-10-24 15:00:00,149.48,149.58,149.36,149.36,11964.0,137.4627,137.5547,137.3524,137.3524,11964.0
2017-10-24 15:10:00,149.36,149.54,149.36,149.54,7904.0,137.3524,137.5179,137.3524,137.5179,7904.0
2017-10-24 15:20:00,149.55,149.63,149.47,149.54,15290.0,137.5271,137.6007,137.4535,137.5179,15290.0
2017-10-24 15:30:00,149.57,149.75,149.56,149.61,17350.0,137.5455,137.711,137.5363,137.5823,17350.0
2017-10-24 15:40:00,149.62,149.66,149.5,149.59,22620.0,137.5915,137.6282,137.4811,137.5639,22620.0
2017-10-24 15:50:00,149.58,149.68,149.55,149.66,50087.0,137.5547,137.6466,137.5271,137.6282,50087.0
2017-10-25 09:30:00,149.32,149.46,149.07,149.12,12283.0,137.3156,137.4443,137.0857,137.1317,12283.0
2017-10-25 09:40:00,149.12,149.67,149.07,149.54,6572.0,137.1317,137.6374,137.0857,137.5179,6572.0
2017-10-25 09:50:00,149.64,149.71,149.11,149.12,12342.0,137.6098,137.6742,137.1225,137.1317,12342.0
2017-10-25 10:00:00,149.22,149.48,149.02,149.48,15430.0,137.2236,137.4627,137.0397,137.4627,15430.0
2017-10-25 10:10:00,149.43,149.57,149.33,149.57,6905.0,137.4167,137.5455,137.3248,137.5455,6905.0
2017-10-25 10:20:00,149.55,149.59,149.34,149.41,7806.0,137.5271,137.5639,137.334,137.3983,7806.0
2017-10-25 10:30:00,149.42,149.5,149.38,149.44,7257.0,137.4075,137.4811,137.3707,137.4259,7257.0
2017-10-25 10:40:00,149.44,149.5,149.33,149.5,12400.0,137.4259,137.4811,137.3248,137.4811,12400.0
2017-10-25 10:50:00,149.54,149.71,149.5,149.58,12316.0,137.5179,137.6742,137.4811,137.5547,12316.0
2017-10-25 11:00:00,149.58,149.59,149.33,149.44,36412.0,137.5547,137.5639,137.3248,137.4259,36412.0
2017-10-25 11:10:00,149.48,150.03,149.38,149.38,25635.0,137.4627,137.9685,137.3707,137.3707,25635.0
2017-10-25 11:20:00,149.33,149.7,149.2,149.7,18986.0,137.3248,137.665,137.2052,137.665,18986.0
2017-10-25 11:30:00,149.75,149.83,149.57,149.63,15293.0,137.711,137.7846,137.5455,137.6007,15293.0
2017-10-25 11:40:00,149.57,149.79,149.51,149.74,12575.0,137.5455,137.7478,137.4903,137.7018,12575.0
2017-10-25 11:50:00,149.76,150.17,149.69,150.11,36880.0,137.7202,138.0972,137.6558,138.0421,36880.0
2017-10-25 12:00:00,150.11,150.17,149.73,149.91,8962.0,138.0421,138.0972,137.6926,137.8581,8962.0
2017-10-25 12:10:00,149.85,150.04,149.81,149.81,7200.0,137.803,137.9777,137.7662,137.7662,7200.0
2017-10-25 12:20:00,149.79,149.83,149.6,149.61,5869.0,137.7478,137.7846,137.5731,137.5823,5869.0
2017-10-25 12:30:00,149.6,149.84,149.58,149.83,8596.0,137.5731,137.7938,137.5547,137.7846,8596.0
2017-10-25 12:40:00,149.88,150.1,149.75,150.07,7763.0,137.8306,138.0329,137.711,138.0053,7763.0
2017-10-25 12:50:00,150.05,150.45,150.05,150.43,5413.0,137.9869,138.3547,137.9869,138.3363,5413.0
2017-10-25 13:00:00,150.4,150.43,150.25,150.34,8344.0,138.3087,138.3363,138.1708,138.2536,8344.0
2017-10-25 13:10:00,150.36,150.44,150.33,150.35,7490.0,138.272,138.3455,138.2444,138.2628,7490.0
2017-10-25 13:20:00,150.35,150.38,150.06,150.07,6190.0,138.2628,138.2904,137.9961,138.0053,6190.0
2017-10-25 13:30:00,150.11,150.21,150.07,150.2,8420.0,138.0421,138.134,138.0053,138.1248,8420.0
2017-10-25 13:40:00,150.22,150.27,150.16,150.16,8133.0,138.1432,138.1892,138.088,138.088,8133.0
2017-10-25 13:50:00,150.15,150.35,150.14,150.33,23779.0,138.0788,138.2628,138.0696,138.2444,23779.0
2017-10-25 14:00:00,150.31,150.51,150.29,150.38,26068.0,138.226,138.4099,138.2076,138.2904,26068.0
2017-10-25 14:10:00,150.36,150.46,150.31,150.4,18547.0,138.272,138.3639,138.226,138.3087,18547.0
2017-10-25 14:20:00,150.41,150.41,150.3,150.33,26294.0,138.3179,138.3179,138.2168,138.2444,26294.0
2017-10-25 14:30:00,150.33,150.35,150.25,150.28,25598.0,138.2444,138.2628,138.1708,138.1984,25598.0
2017-10-25 14:40:00,150.29,150.33,150.22,150.33,20917.0,138.2076,138.2444,138.1432,138.2444,20917.0
2017-10-25 14:50:00,150.35,150.45,150.34,150.37,10350.0,138.2628,138.3547,138.2536,138.2812,10350.0
2017-10-25 15:00:00,150.37,150.54,150.37,150.51,10051.0,138.2812,138.4375,138.2812,138.4099,10051.0
2017-10-25 15:10:00,150.52,150.52,150.38,150.38,13068.0,138.4191,138.4191,138.2904,138.2904,13068.0
2017-10-25 15:20:00,150.39,150.56,150.33,150.53,16633.0,138.2996,138.4559,138.2444,138.4283,16633.0
2017-10-25 15:30:00,150.53,150.55,150.28,150.28,26106.0,138.4283,138.4467,138.1984,138.1984,26106.0
2017-10-25 15:40:00,150.28,150.38,150.17,150.17,35731.0,138.1984,138.2904,138.0972,138.0972,35731.0
2017-10-25 15:50:00,150.17,150.34,150.16,150.18,91296.0,138.0972,138.2536,138.088,138.1064,91296.0
2017-10-26 09:30:00,150.21,150.68,149.71,150.57,23856.0,138.134,138.5662,137.6742,138.4651,23856.0
2017-10-26 09:40:00,150.39,150.51,150.01,150.01,15525.0,138.2996,138.4099,137.9501,137.9501,15525.0
2017-10-26 09:50:00,150.24,150.57,150.09,150.3,15489.0,138.1616,138.4651,138.0237,138.2168,15489.0
2017-10-26 10:00:00,150.27,150.41,149.84,149.97,18673.0,138.1892,138.3179,137.7938,137.9133,18673.0
2017-10-26 10:10:00,149.97,150.0,149.34,149.44,23683.0,137.9133,137.9409,137.334,137.4259,23683.0
2017-10-26 10:20:00,149.44,149.86,149.44,149.56,14118.0,137.4259,137.8122,137.4259,137.5363,14118.0
2017-10-26 10:30:00,149.53,149.77,149.24,149.68,22271.0,137.5087,137.7294,137.242,137.6466,22271.0
2017-10-26 10:40:00,149.69,149.87,149.68,149.77,31320.0,137.6558,137.8214,137.6466,137.7294,31320.0
2017-10-26 10:50:00,149.84,150.01,149.56,149.9,19081.0,137.7938,137.9501,137.5363,137.8489,19081.0
2017-10-26 11:00:00,149.97,150.15,149.75,149.75,9356.0,137.9133,138.0788,137.711,137.711,9356.0
2017-10-26 11:10:00,149.79,149.84,149.26,149.44,18161.0,137.7478,137.7938,137.2604,137.4259,18161.0
2017-10-26 11:20:00,149.44,149.94,149.42,149.86,10496.0,137.4259,137.8857,137.4075,137.8122,10496.0
2017-10-26 11:30:00,149.81,149.88,149.54,149.68,13642.0,137.7662,137.8306,137.5179,137.6466,13642.0
2017-10-26 11:40:00,149.64,149.7,149.56,149.7,9497.0,137.6098,137.665,137.5363,137.665,9497.0
2017-10-26 11:50:00,149.68,149.76,149.6,149.74,7905.0,137.6466,137.7202,137.5731,137.7018,7905.0
2017-10-26 12:00:00,149.77,149.93,149.77,149.88,7959.0,137.7294,137.8765,137.7294,137.8306,7959.0
2017-10-26 12:10:00,149.89,149.9,149.8,149.82,5333.0,137.8397,137.8489,137.757,137.7754,5333.0
2017-10-26 12:20:00,149.86,150.04,149.84,149.87,10428.0,137.8122,137.9777,137.7938,137.8214,10428.0
2017-10-26 12:30:00,149.87,149.87,149.43,149.67,29366.0,137.8214,137.8214,137.4167,137.6374,29366.0
2017-10-26 12:40:00,149.66,149.66,149.31,149.34,8571.0,137.6282,137.6282,137.3064,137.334,8571.0
2017-10-26 12:50:00,149.35,149.36,149.19,149.27,14911.0,137.3432,137.3524,137.196,137.2696,14911.0
2017-10-26 13:00:00,149.27,149.28,149.06,149.06,15781.0,137.2696,137.2788,137.0765,137.0765,15781.0
2017-10-26 13:10:00,149.12,149.34,148.98,149.33,15297.0,137.1317,137.334,137.0029,137.3248,15297.0
2017-10-26 13:20:00,149.32,149.6,149.25,149.25,15836.0,137.3156,137.5731,137.2512,137.2512,15836.0
2017-10-26 13:30:00,149.25,149.46,149.18,149.3,13509.0,137.2512,137.4443,137.1868,137.2972,13509.0
2017-10-26 13:40:00,149.29,149.42,149.17,149.24,18403.0,137.288,137.4075,137.1776,137.242,18403.0
2017-10-26 13:50:00,149.25,149.47,149.03,149.28,16985.0,137.2512,137.4535,137.0489,137.2788,16985.0
2017-10-26 14:00:00,149.29,149.47,149.24,149.44,10423.0,137.288,137.4535,137.242,137.4259,10423.0
2017-10-26 14:10:00,149.44,149.69,149.31,149.69,14407.0,137.4259,137.6558,137.3064,137.6558,14407.0
2017-10-26 14:20:00,149.68,149.71,149.52,149.58,10390.0,137.6466,137.6742,137.4995,137.5547,10390.0
2017-10-26 14:30:00,149.59,149.82,149.57,149.63,16748.0,137.5639,137.7754,137.5455,137.6007,16748.0
2017-10-26 14:40:00,149.63,149.94,149.63,149.85,17685.0,137.6007,137.8857,137.6007,137.803,17685.0
2017-10-26 14:50:00,149.87,149.87,149.41,149.42,12082.0,137.8214,137.8214,137.3983,137.4075,12082.0
2017-10-26 15:00:00,149.49,149.62,149.38,149.5,25503.0,137.4719,137.5915,137.3707,137.4811,25503.0
2017-10-26 15:10:00,149.51,149.52,149.34,149.39,18514.0,137.4903,137.4995,137.334,137.3799,18514.0
2017-10-26 15:20:00,149.37,149.46,149.27,149.29,22235.0,137.3616,137.4443,137.2696,137.288,22235.0
2017-10-26 15:30:00,149.27,149.32,148.9,148.93,48974.0,137.2696,137.3156,136.9293,136.9569,48974.0
2017-10-26 15:40:00,148.97,149.03,148.78,148.95,95565.0,136.9937,137.0489,136.819,136.9753,95565.0
2017-10-26 15:50:00,148.95,149.44,148.92,148.96,145806.0,136.9753,137.4259,136.9477,136.9845,145806.0
2017-10-27 09:30:00,155.0,159.2,154.54,158.43,217450.0,142.5389,146.4013,142.1159,145.6932,217450.0
2017-10-27 09:40:00,158.46,158.87,157.48,157.84,147293.0,145.7208,146.0978,144.8196,145.1506,147293.0
2017-10-27 09:50:00,157.84,158.6,156.18,156.39,102119.0,145.1506,145.8495,143.6241,143.8172,102119.0
2017-10-27 10:00:00,156.49,157.25,156.44,157.14,71500.0,143.9091,144.608,143.8632,144.5069,71500.0
2017-10-27 10:10:00,157.17,157.5,156.79,157.06,66953.0,144.5345,144.8379,144.185,144.4333,66953.0
2017-10-27 10:20:00,157.06,157.85,157.01,157.81,55070.0,144.4333,145.1598,144.3873,145.123,55070.0
2017-10-27 10:30:00,157.82,158.29,157.53,157.86,68889.0,145.1322,145.5644,144.8655,145.169,68889.0
2017-10-27 10:40:00,157.82,157.92,156.96,157.01,71761.0,145.1322,145.2242,144.3414,144.3873,71761.0
2017-10-27 10:50:00,157.03,157.5,156.86,157.43,58855.0,144.4057,144.8379,144.2494,144.7736,58855.0
2017-10-27 11:00:00,157.44,157.68,157.15,157.27,38572.0,144.7828,145.0035,144.5161,144.6264,38572.0
2017-10-27 11:10:00,157.31,157.63,156.95,157.41,41398.0,144.6632,144.9575,144.3322,144.7552,41398.0
2017-10-27 11:20:00,157.34,157.45,156.89,156.99,122098.0,144.6908,144.792,144.277,144.369,122098.0
2017-10-27 11:30:00,157.04,157.15,156.58,157.11,80655.0,144.4149,144.5161,143.9919,144.4793,80655.0
2017-10-27 11:40:00,157.19,158.01,157.19,157.8,27787.0,144.5529,145.3069,144.5529,145.1138,27787.0
2017-10-27 11:50:00,157.73,157.73,157.28,157.35,24971.0,145.0495,145.0495,144.6356,144.7,24971.0
2017-10-27 12:00:00,157.32,157.35,156.94,157.31,31250.0,144.6724,144.7,144.323,144.6632,31250.0
2017-10-27 12:10:00,157.29,157.46,157.12,157.16,20093.0,144.6448,144.8012,144.4885,144.5253,20093.0
2017-10-27 12:20:00,157.19,157.19,156.85,156.9,29591.0,144.5529,144.5529,144.2402,144.2862,29591.0
2017-10-27 12:30:00,156.88,156.98,156.63,156.97,26709.0,144.2678,144.3598,144.0379,144.3506,26709.0
2017-10-27 12:40:00,156.98,157.33,156.89,157.17,20303.0,144.3598,144.6816,144.277,144.5345,20303.0
2017-10-27 12:50:00,157.17,157.61,157.13,157.58,25947.0,144.5345,144.9391,144.4977,144.9115,25947.0
2017-10-27 13:00:00,157.58,157.59,157.08,157.14,24408.0,144.9115,144.9207,144.4517,144.5069,24408.0
2017-10-27 13:10:00,157.14,157.79,156.99,157.79,39346.0,144.5069,145.1046,144.369,145.1046,39346.0
2017-10-27 13:20:00,157.7,157.88,157.42,157.75,26904.0,145.0219,145.1874,144.7644,145.0679,26904.0
2017-10-27 13:30:00,157.72,158.19,157.71,157.74,22036.0,145.0403,145.4725,145.0311,145.0587,22036.0
2017-10-27 13:40:00,157.64,157.65,157.45,157.61,27041.0,144.9667,144.9759,144.792,144.9391,27041.0
2017-10-27 13:50:00,157.62,157.78,157.58,157.69,35905.0,144.9483,145.0954,144.9115,145.0127,35905.0
2017-10-27 14:00:00,157.69,157.7,157.42,157.61,25614.0,145.0127,145.0219,144.7644,144.9391,25614.0
2017-10-27 14:10:00,157.59,157.73,157.47,157.73,23310.0,144.9207,145.0495,144.8104,145.0495,23310.0
2017-10-27 14:20:00,157.74,157.86,157.54,157.64,27801.0,145.0587,145.169,144.8747,144.9667,27801.0
2017-10-27 14:30:00,157.61,158.32,157.61,158.32,38558.0,144.9391,145.592,144.9391,145.592,38558.0
2017-10-27 14:40:00,158.32,158.57,158.23,158.5,46227.0,145.592,145.8219,145.5093,145.7576,46227.0
2017-10-27 14:50:00,158.5,158.62,158.27,158.38,52975.0,145.7576,145.8679,145.546,145.6472,52975.0
2017-10-27 15:00:00,158.29,158.87,158.26,158.81,117023.0,145.5644,146.0978,145.5369,146.0426,117023.0
2017-10-27 15:10:00,158.81,159.33,158.73,159.31,61829.0,146.0426,146.5208,145.9691,146.5024,61829.0
2017-10-27 15:20:00,159.24,160.14,159.24,159.61,160992.0,146.4381,147.2657,146.4381,146.7783,160992.0
2017-10-27 15:30:00,159.61,160.29,159.44,160.22,131443.0,146.7783,147.4037,146.622,147.3393,131443.0
2017-10-27 15:40:00,160.19,160.62,159.28,159.37,155274.0,147.3117,147.7071,146.4748,146.5576,155274.0
2017-10-27 15:50:00,159.48,159.88,159.29,159.74,234027.0,146.6588,147.0266,146.484,146.8979,234027.0
2017-10-30 09:30:00,159.49,159.5,158.28,159.21,49070.0,146.668,146.6772,145.5552,146.4105,49070.0
2017-10-30 09:40:00,159.26,159.67,158.03,158.11,38196.0,146.4565,146.8335,145.3253,145.3989,38196.0
2017-10-30 09:50:00,158.04,158.1,157.18,157.75,62497.0,145.3345,145.3897,144.5437,145.0679,62497.0
2017-10-30 10:00:00,157.82,157.82,156.55,156.77,113402.0,145.1322,145.1322,143.9643,144.1666,113402.0
2017-10-30 10:10:00,156.66,156.78,155.74,156.62,129365.0,144.0655,144.1758,143.2194,144.0287,129365.0
2017-10-30 10:20:00,156.56,156.59,155.74,156.24,40184.0,143.9735,144.0011,143.2194,143.6792,40184.0
2017-10-30 10:30:00,156.24,156.61,155.89,156.09,37180.0,143.6792,144.0195,143.3574,143.5413,37180.0
2017-10-30 10:40:00,156.07,156.26,155.7,156.04,43062.0,143.5229,143.6976,143.1827,143.4953,43062.0
2017-10-30 10:50:00,156.04,156.05,154.8,155.86,93281.0,143.4953,143.5045,142.355,143.3298,93281.0
2017-10-30 11:00:00,155.89,155.97,155.62,155.67,36750.0,143.3574,143.431,143.1091,143.1551,36750.0
2017-10-30 11:10:00,155.57,155.71,155.13,155.25,52582.0,143.0631,143.1919,142.6585,142.7688,52582.0
2017-10-30 11:20:00,155.2,155.21,154.56,154.56,42902.0,142.7229,142.7321,142.1343,142.1343,42902.0
2017-10-30 11:30:00,154.6,154.71,154.3,154.3,42631.0,142.1711,142.2722,141.8952,141.8952,42631.0
2017-10-30 11:40:00,154.29,154.82,153.84,153.84,67584.0,141.886,142.3734,141.4722,141.4722,67584.0
2017-10-30 11:50:00,153.91,154.73,153.88,154.11,61807.0,141.5366,142.2906,141.509,141.7205,61807.0
2017-10-30 12:00:00,154.09,154.29,154.05,154.19,33366.0,141.7021,141.886,141.6653,141.7941,33366.0
2017-10-30 12:10:00,154.19,154.63,154.18,154.34,40104.0,141.7941,142.1987,141.7849,141.932,40104.0
2017-10-30 12:20:00,154.35,154.78,154.34,154.64,26294.0,141.9412,142.3366,141.932,142.2079,26294.0
2017-10-30 12:30:00,154.67,155.36,154.58,155.36,26270.0,142.2355,142.87,142.1527,142.87,26270.0
2017-10-30 12:40:00,155.35,155.64,155.06,155.24,21847.0,142.8608,143.1275,142.5941,142.7596,21847.0
2017-10-30 12:50:00,155.24,155.4,155.04,155.14,15351.0,142.7596,142.9068,142.5757,142.6677,15351.0
2017-10-30 13:00:00,155.15,155.46,155.14,155.46,22677.0,142.6769,142.962,142.6677,142.962,22677.0
2017-10-30 13:10:00,155.48,155.58,155.3,155.4,22067.0,142.9803,143.0723,142.8148,142.9068,22067.0
2017-10-30 13:20:00,155.4,155.47,155.12,155.13,13044.0,142.9068,142.9711,142.6493,142.6585,13044.0
2017-10-30 13:30:00,155.18,155.45,155.15,155.35,24321.0,142.7045,142.9528,142.6769,142.8608,24321.0
2017-10-30 13:40:00,155.36,155.39,154.85,154.99,49798.0,142.87,142.8976,142.401,142.5297,49798.0
2017-10-30 13:50:00,154.98,155.18,154.57,155.18,22623.0,142.5205,142.7045,142.1435,142.7045,22623.0
2017-10-30 14:00:00,155.24,155.25,154.79,155.0,38183.0,142.7596,142.7688,142.3458,142.5389,38183.0
2017-10-30 14:10:00,155.01,155.27,154.89,155.14,17164.0,142.5481,142.7872,142.4378,142.6677,17164.0
2017-10-30 14:20:00,155.14,155.34,155.09,155.27,20841.0,142.6677,142.8516,142.6217,142.7872,20841.0
2017-10-30 14:30:00,155.24,155.53,155.19,155.47,17976.0,142.7596,143.0263,142.7137,142.9711,17976.0
2017-10-30 14:40:00,155.47,155.5,154.9,154.99,34592.0,142.9711,142.9987,142.447,142.5297,34592.0
2017-10-30 14:50:00,154.98,155.16,154.97,155.14,30445.0,142.5205,142.6861,142.5113,142.6677,30445.0
2017-10-30 15:00:00,155.14,155.16,154.98,155.04,22271.0,142.6677,142.6861,142.5205,142.5757,22271.0
2017-10-30 15:10:00,155.04,155.08,154.78,154.88,34716.0,142.5757,142.6125,142.3366,142.4286,34716.0
2017-10-30 15:20:00,154.88,155.02,154.79,154.87,40166.0,142.4286,142.5573,142.3458,142.4194,40166.0
2017-10-30 15:30:00,154.87,155.35,154.87,155.33,81246.0,142.4194,142.8608,142.4194,142.8424,81246.0
2017-10-30 15:40:00,155.31,155.61,155.14,155.59,80891.0,142.824,143.0999,142.6677,143.0815,80891.0
2017-10-30 15:50:00,155.61,155.69,155.32,155.37,121117.0,143.0999,143.1735,142.8332,142.8792,121117.0
2017-10-31 09:30:00,155.18,156.0,155.03,155.85,27932.0,142.7045,143.4585,142.5665,143.3206,27932.0
2017-10-31 09:40:00,155.94,156.47,155.75,156.47,28681.0,143.4034,143.8908,143.2286,143.8908,28681.0
2017-10-31 09:50:00,156.43,156.55,155.9,155.97,64979.0,143.854,143.9643,143.3666,143.431,64979.0
2017-10-31 10:00:00,155.97,156.13,155.88,156.09,23504.0,143.431,143.5781,143.3482,143.5413,23504.0
2017-10-31 10:10:00,156.1,156.27,156.1,156.22,13543.0,143.5505,143.7068,143.5505,143.6609,13543.0
2017-10-31 10:20:00,156.23,156.25,155.9,155.9,23328.0,143.6701,143.6884,143.3666,143.3666,23328.0
2017-10-31 10:30:00,155.91,156.11,155.84,155.92,33424.0,143.3758,143.5597,143.3114,143.385,33424.0
2017-10-31 10:40:00,155.9,156.08,155.72,155.74,25198.0,143.3666,143.5321,143.2011,143.2194,25198.0
2017-10-31 10:50:00,155.73,155.74,155.19,155.44,25707.0,143.2102,143.2194,142.7137,142.9436,25707.0
2017-10-31 11:00:00,155.44,155.69,155.43,155.67,12460.0,142.9436,143.1735,142.9344,143.1551,12460.0
2017-10-31 11:10:00,155.74,155.74,155.19,155.26,14950.0,143.2194,143.2194,142.7137,142.778,14950.0
2017-10-31 11:20:00,155.3,155.51,155.25,155.39,9854.0,142.8148,143.0079,142.7688,142.8976,9854.0
2017-10-31 11:30:00,155.4,155.55,155.38,155.51,8935.0,142.9068,143.0447,142.8884,143.0079,8935.0
2017-10-31 11:40:00,155.52,155.94,155.49,155.94,17322.0,143.0171,143.4034,142.9895,143.4034,17322.0
2017-10-31 11:50:00,155.95,156.14,155.93,156.0,25695.0,143.4126,143.5873,143.3942,143.4585,25695.0
2017-10-31 12:00:00,156.0,156.1,155.86,155.92,16287.0,143.4585,143.5505,143.3298,143.385,16287.0
2017-10-31 12:10:00,155.94,156.1,155.94,156.04,18462.0,143.4034,143.5505,143.4034,143.4953,18462.0
2017-10-31 12:20:00,156.04,156.05,155.94,155.97,8261.0,143.4953,143.5045,143.4034,143.431,8261.0
2017-10-31 12:30:00,156.0,156.03,155.87,155.87,12498.0,143.4585,143.4861,143.339,143.339,12498.0
2017-10-31 12:40:00,155.87,155.9,155.45,155.49,15601.0,143.339,143.3666,142.9528,142.9895,15601.0
2017-10-31 12:50:00,155.51,155.69,155.38,155.63,17312.0,143.0079,143.1735,142.8884,143.1183,17312.0
2017-10-31 13:00:00,155.59,155.6,155.27,155.27,22180.0,143.0815,143.0907,142.7872,142.7872,22180.0
2017-10-31 13:10:00,155.28,155.47,155.23,155.46,22528.0,142.7964,142.9711,142.7504,142.962,22528.0
2017-10-31 13:20:00,155.45,155.45,155.06,155.06,16097.0,142.9528,142.9528,142.5941,142.5941,16097.0
2017-10-31 13:30:00,155.09,155.21,155.07,155.08,19110.0,142.6217,142.7321,142.6033,142.6125,19110.0
2017-10-31 13:40:00,155.07,155.15,155.04,155.09,16665.0,142.6033,142.6769,142.5757,142.6217,16665.0
2017-10-31 13:50:00,155.09,155.16,155.05,155.09,26655.0,142.6217,142.6861,142.5849,142.6217,26655.0
2017-10-31 14:00:00,155.09,155.22,155.09,155.13,25725.0,142.6217,142.7412,142.6217,142.6585,25725.0
2017-10-31 14:10:00,155.13,155.27,155.12,155.23,16844.0,142.6585,142.7872,142.6493,142.7504,16844.0
2017-10-31 14:20:00,155.25,155.3,155.22,155.25,16170.0,142.7688,142.8148,142.7412,142.7688,16170.0
2017-10-31 14:30:00,155.27,155.28,154.95,155.02,24296.0,142.7872,142.7964,142.493,142.5573,24296.0
2017-10-31 14:40:00,155.04,155.04,154.76,154.78,21223.0,142.5757,142.5757,142.3182,142.3366,21223.0
2017-10-31 14:50:00,154.75,154.82,154.63,154.69,18643.0,142.309,142.3734,142.1987,142.2539,18643.0
2017-10-31 15:00:00,154.77,155.01,154.77,155.0,16847.0,142.3274,142.5481,142.3274,142.5389,16847.0
2017-10-31 15:10:00,155.0,155.0,154.72,154.82,32107.0,142.5389,142.5389,142.2814,142.3734,32107.0
2017-10-31 15:20:00,154.83,155.09,154.83,155.02,25380.0,142.3826,142.6217,142.3826,142.5573,25380.0
2017-10-31 15:30:00,155.03,155.22,154.97,154.99,25493.0,142.5665,142.7412,142.5113,142.5297,25493.0
2017-10-31 15:40:00,155.02,155.06,154.95,155.01,48382.0,142.5573,142.5941,142.493,142.5481,48382.0
2017-10-31 15:50:00,155.01,155.02,154.82,154.86,108017.0,142.5481,142.5573,142.3734,142.4102,108017.0
2017-11-01 09:30:00,155.08,155.16,154.35,154.59,54019.0,142.6125,142.6861,141.9412,142.1619,54019.0
2017-11-01 09:40:00,154.56,154.62,153.53,154.45,39053.0,142.1343,142.1895,141.1871,142.0332,39053.0
2017-11-01 09:50:00,154.46,155.1,154.44,154.54,17777.0,142.0423,142.6309,142.024,142.1159,17777.0
2017-11-01 10:00:00,154.38,154.72,154.26,154.53,21529.0,141.9688,142.2814,141.8584,142.1067,21529.0
2017-11-01 10:10:00,154.47,154.57,154.17,154.18,16255.0,142.0515,142.1435,141.7757,141.7849,16255.0
2017-11-01 10:20:00,154.16,154.49,154.02,154.27,14126.0,141.7665,142.0699,141.6377,141.8676,14126.0
2017-11-01 10:30:00,154.37,154.41,153.77,153.82,35103.0,141.9596,141.9964,141.4078,141.4538,35103.0
2017-11-01 10:40:00,153.86,154.17,153.79,154.17,38384.0,141.4906,141.7757,141.4262,141.7757,38384.0
2017-11-01 10:50:00,154.27,154.28,153.88,153.94,16947.0,141.8676,141.8768,141.509,141.5642,16947.0
2017-11-01 11:00:00,153.92,154.59,153.92,154.4,51271.0,141.5458,142.1619,141.5458,141.9872,51271.0
2017-11-01 11:10:00,154.42,154.93,154.35,154.75,23237.0,142.0056,142.4746,141.9412,142.309,23237.0
2017-11-01 11:20:00,154.75,154.89,154.64,154.79,12954.0,142.309,142.4378,142.2079,142.3458,12954.0
2017-11-01 11:30:00,154.8,154.84,154.22,154.24,34416.0,142.355,142.3918,141.8216,141.84,34416.0
2017-11-01 11:40:00,154.29,154.76,154.29,154.65,14451.0,141.886,142.3182,141.886,142.2171,14451.0
2017-11-01 11:50:00,154.65,154.7,154.49,154.51,8387.0,142.2171,142.2631,142.0699,142.0883,8387.0
2017-11-01 12:00:00,154.48,154.98,154.42,154.96,23281.0,142.0607,142.5205,142.0056,142.5022,23281.0
2017-11-01 12:10:00,154.91,155.12,154.88,155.12,21652.0,142.4562,142.6493,142.4286,142.6493,21652.0
2017-11-01 12:20:00,155.09,155.24,155.05,155.13,7955.0,142.6217,142.7596,142.5849,142.6585,7955.0
2017-11-01 12:30:00,155.09,155.11,154.92,155.06,16476.0,142.6217,142.6401,142.4654,142.5941,16476.0
2017-11-01 12:40:00,155.06,155.07,154.8,154.89,6210.0,142.5941,142.6033,142.355,142.4378,6210.0
2017-11-01 12:50:00,154.9,155.02,154.8,155.02,9596.0,142.447,142.5573,142.355,142.5573,9596.0
2017-11-01 13:00:00,155.06,155.15,154.78,154.87,5648.0,142.5941,142.6769,142.3366,142.4194,5648.0
2017-11-01 13:10:00,154.9,154.98,154.71,154.82,15466.0,142.447,142.5205,142.2722,142.3734,15466.0
2017-11-01 13:20:00,154.82,155.0,154.69,154.82,9427.0,142.3734,142.5389,142.2539,142.3734,9427.0
2017-11-01 13:30:00,154.89,154.94,154.69,154.85,6328.0,142.4378,142.4838,142.2539,142.401,6328.0
2017-11-01 13:40:00,154.8,154.89,154.73,154.89,5500.0,142.355,142.4378,142.2906,142.4378,5500.0
2017-11-01 13:50:00,154.89,154.89,154.62,154.64,10130.0,142.4378,142.4378,142.1895,142.2079,10130.0
2017-11-01 14:00:00,154.64,154.86,154.57,154.71,20803.0,142.2079,142.4102,142.1435,142.2722,20803.0
2017-11-01 14:10:00,154.73,154.73,154.49,154.55,21709.0,142.2906,142.2906,142.0699,142.1251,21709.0
2017-11-01 14:20:00,154.55,154.63,154.34,154.53,21487.0,142.1251,142.1987,141.932,142.1067,21487.0
2017-11-01 14:30:00,154.57,154.72,154.57,154.67,19887.0,142.1435,142.2814,142.1435,142.2355,19887.0
2017-11-01 14:40:00,154.67,154.68,154.48,154.52,22777.0,142.2355,142.2447,142.0607,142.0975,22777.0
2017-11-01 14:50:00,154.5,154.56,154.44,154.49,20207.0,142.0791,142.1343,142.024,142.0699,20207.0
2017-11-01 15:00:00,154.47,154.6,154.41,154.6,29048.0,142.0515,142.1711,141.9964,142.1711,29048.0
2017-11-01 15:10:00,154.58,154.58,154.41,154.45,20643.0,142.1527,142.1527,141.9964,142.0332,20643.0
2017-11-01 15:20:00,154.46,154.66,154.39,154.49,33184.0,142.0423,142.2263,141.978,142.0699,33184.0
2017-11-01 15:30:00,154.5,154.5,154.24,154.4,41261.0,142.0791,142.0791,141.84,141.9872,41261.0
2017-11-01 15:40:00,154.4,154.43,154.28,154.42,78699.0,141.9872,142.0148,141.8768,142.0056,78699.0
2017-11-01 15:50:00,154.44,154.61,154.34,154.41,85263.0,142.024,142.1803,141.932,141.9964,85263.0
2017-11-02 09:30:00,154.43,155.1,154.25,154.48,35342.0,142.0148,142.6309,141.8492,142.0607,35342.0
2017-11-02 09:40:00,154.58,154.81,154.46,154.75,18037.0,142.1527,142.3642,142.0423,142.309,18037.0
2017-11-02 09:50:00,154.7,155.11,154.53,154.88,29342.0,142.2631,142.6401,142.1067,142.4286,29342.0
2017-11-02 10:00:00,154.81,155.03,154.27,154.35,108798.0,142.3642,142.5665,141.8676,141.9412,108798.0
2017-11-02 10:10:00,154.41,154.9,154.33,154.9,41594.0,141.9964,142.447,141.9228,142.447,41594.0
2017-11-02 10:20:00,154.91,155.05,154.56,154.66,30153.0,142.4562,142.5849,142.1343,142.2263,30153.0
2017-11-02 10:30:00,154.76,154.86,154.6,154.72,43986.0,142.3182,142.4102,142.1711,142.2814,43986.0
2017-11-02 10:40:00,154.71,154.84,154.64,154.73,54055.0,142.2722,142.3918,142.2079,142.2906,54055.0
2017-11-02 10:50:00,154.71,154.85,154.65,154.71,35304.0,142.2722,142.401,142.2171,142.2722,35304.0
2017-11-02 11:00:00,154.72,155.63,154.62,155.46,41599.0,142.2814,143.1183,142.1895,142.962,41599.0
2017-11-02 11:10:00,155.47,155.49,155.11,155.38,13750.0,142.9711,142.9895,142.6401,142.8884,13750.0
2017-11-02 11:20:00,155.38,155.58,155.31,155.41,18959.0,142.8884,143.0723,142.824,142.916,18959.0
2017-11-02 11:30:00,155.42,155.45,155.23,155.4,6353.0,142.9252,142.9528,142.7504,142.9068,6353.0
2017-11-02 11:40:00,155.4,155.58,155.34,155.58,16346.0,142.9068,143.0723,142.8516,143.0723,16346.0
2017-11-02 11:50:00,155.59,155.68,155.38,155.51,12113.0,143.0815,143.1643,142.8884,143.0079,12113.0
2017-11-02 12:00:00,155.47,155.48,155.16,155.29,12584.0,142.9711,142.9803,142.6861,142.8056,12584.0
2017-11-02 12:10:00,155.19,155.22,155.0,155.11,8886.0,142.7137,142.7412,142.5389,142.6401,8886.0
2017-11-02 12:20:00,155.13,155.18,155.01,155.16,4043.0,142.6585,142.7045,142.5481,142.6861,4043.0
2017-11-02 12:30:00,155.16,155.3,155.07,155.26,7478.0,142.6861,142.8148,142.6033,142.778,7478.0
2017-11-02 12:40:00,155.26,155.63,155.25,155.46,46891.0,142.778,143.1183,142.7688,142.962,46891.0
2017-11-02 12:50:00,155.42,155.52,155.29,155.5,7436.0,142.9252,143.0171,142.8056,142.9987,7436.0
2017-11-02 13:00:00,155.43,155.52,155.38,155.5,11008.0,142.9344,143.0171,142.8884,142.9987,11008.0
2017-11-02 13:10:00,155.5,155.63,155.45,155.63,11588.0,142.9987,143.1183,142.9528,143.1183,11588.0
2017-11-02 13:20:00,155.57,155.6,155.22,155.27,14864.0,143.0631,143.0907,142.7412,142.7872,14864.0
2017-11-02 13:30:00,155.22,155.33,155.04,155.08,9862.0,142.7412,142.8424,142.5757,142.6125,9862.0
2017-11-02 13:40:00,155.07,155.36,154.87,155.26,19671.0,142.6033,142.87,142.4194,142.778,19671.0
2017-11-02 13:50:00,155.25,155.47,155.24,155.46,19775.0,142.7688,142.9711,142.7596,142.962,19775.0
2017-11-02 14:00:00,155.47,155.47,155.08,155.36,6853.0,142.9711,142.9711,142.6125,142.87,6853.0
2017-11-02 14:10:00,155.29,155.37,155.0,155.35,12267.0,142.8056,142.8792,142.5389,142.8608,12267.0
2017-11-02 14:20:00,155.33,155.35,155.22,155.25,28476.0,142.8424,142.8608,142.7412,142.7688,28476.0
2017-11-02 14:30:00,155.21,155.3,154.91,154.95,21919.0,142.7321,142.8148,142.4562,142.493,21919.0
2017-11-02 14:40:00,154.96,155.04,154.87,155.02,15308.0,142.5022,142.5757,142.4194,142.5573,15308.0
2017-11-02 14:50:00,155.03,155.03,154.68,154.68,8497.0,142.5665,142.5665,142.2447,142.2447,8497.0
2017-11-02 15:00:00,154.68,154.92,154.63,154.7,14598.0,142.2447,142.4654,142.1987,142.2631,14598.0
2017-11-02 15:10:00,154.66,154.81,154.56,154.81,18287.0,142.2263,142.3642,142.1343,142.3642,18287.0
2017-11-02 15:20:00,154.81,154.91,154.53,154.86,21574.0,142.3642,142.4562,142.1067,142.4102,21574.0
2017-11-02 15:30:00,154.88,155.1,154.79,155.0,41110.0,142.4286,142.6309,142.3458,142.5389,41110.0
2017-11-02 15:40:00,154.98,155.07,154.89,154.97,45383.0,142.5205,142.6033,142.4378,142.5113,45383.0
2017-11-02 15:50:00,154.99,155.05,154.95,155.02,61768.0,142.5297,142.5849,142.493,142.5573,61768.0
2017-11-03 09:30:00,154.78,155.31,154.64,154.93,33822.0,142.3366,142.824,142.2079,142.4746,33822.0
2017-11-03 09:40:00,154.93,155.07,154.4,154.86,11959.0,142.4746,142.6033,141.9872,142.4102,11959.0
2017-11-03 09:50:00,154.89,155.22,154.89,155.02,27144.0,142.4378,142.7412,142.4378,142.5573,27144.0
2017-11-03 10:00:00,155.08,155.25,154.94,155.08,20912.0,142.6125,142.7688,142.4838,142.6125,20912.0
2017-11-03 10:10:00,155.09,155.37,154.75,155.27,39786.0,142.6217,142.8792,142.309,142.7872,39786.0
2017-11-03 10:20:00,155.32,155.56,155.23,155.42,75568.0,142.8332,143.0539,142.7504,142.9252,75568.0
2017-11-03 10:30:00,155.45,155.48,154.98,155.01,30013.0,142.9528,142.9803,142.5205,142.5481,30013.0
2017-11-03 10:40:00,155.05,155.09,154.77,154.86,18033.0,142.5849,142.6217,142.3274,142.4102,18033.0
2017-11-03 10:50:00,154.76,154.91,154.76,154.88,6835.0,142.3182,142.4562,142.3182,142.4286,6835.0
2017-11-03 11:00:00,154.88,154.92,154.68,154.84,16259.0,142.4286,142.4654,142.2447,142.3918,16259.0
2017-11-03 11:10:00,154.82,155.05,154.82,155.0,19574.0,142.3734,142.5849,142.3734,142.5389,19574.0
2017-11-03 11:20:00,154.98,155.19,154.89,154.94,21629.0,142.5205,142.7137,142.4378,142.4838,21629.0
2017-11-03 11:30:00,155.0,155.13,154.93,154.99,23252.0,142.5389,142.6585,142.4746,142.5297,23252.0
2017-11-03 11:40:00,155.0,155.08,154.9,155.0,15024.0,142.5389,142.6125,142.447,142.5389,15024.0
2017-11-03 11:50:00,155.02,155.18,154.94,155.18,7800.0,142.5573,142.7045,142.4838,142.7045,7800.0
2017-11-03 12:00:00,155.19,155.56,155.18,155.55,15353.0,142.7137,143.0539,142.7045,143.0447,15353.0
2017-11-03 12:10:00,155.52,155.79,155.5,155.75,21298.0,143.0171,143.2654,142.9987,143.2286,21298.0
2017-11-03 12:20:00,155.73,155.88,155.68,155.76,49264.0,143.2102,143.3482,143.1643,143.2378,49264.0
2017-11-03 12:30:00,155.77,155.77,155.44,155.55,16253.0,143.247,143.247,142.9436,143.0447,16253.0
2017-11-03 12:40:00,155.55,155.67,155.44,155.67,7619.0,143.0447,143.1551,142.9436,143.1551,7619.0
2017-11-03 12:50:00,155.69,155.81,155.62,155.68,26343.0,143.1735,143.2838,143.1091,143.1643,26343.0
2017-11-03 13:00:00,155.66,155.72,155.46,155.6,7085.0,143.1459,143.2011,142.962,143.0907,7085.0
2017-11-03 13:10:00,155.6,155.68,155.55,155.67,7955.0,143.0907,143.1643,143.0447,143.1551,7955.0
2017-11-03 13:20:00,155.64,155.71,155.62,155.7,5042.0,143.1275,143.1919,143.1091,143.1827,5042.0
2017-11-03 13:30:00,155.67,155.71,155.6,155.6,5935.0,143.1551,143.1919,143.0907,143.0907,5935.0
2017-11-03 13:40:00,155.6,155.62,155.49,155.5,8826.0,143.0907,143.1091,142.9895,142.9987,8826.0
2017-11-03 13:50:00,155.53,155.57,155.48,155.57,7487.0,143.0263,143.0631,142.9803,143.0631,7487.0
2017-11-03 14:00:00,155.53,155.72,155.53,155.72,10450.0,143.0263,143.2011,143.0263,143.2011,10450.0
2017-11-03 14:10:00,155.75,155.76,155.63,155.72,21797.0,143.2286,143.2378,143.1183,143.2011,21797.0
2017-11-03 14:20:00,155.72,155.8,155.62,155.77,16794.0,143.2011,143.2746,143.1091,143.247,16794.0
2017-11-03 14:30:00,155.76,155.79,155.69,155.7,35276.0,143.2378,143.2654,143.1735,143.1827,35276.0
2017-11-03 14:40:00,155.68,155.78,155.67,155.7,22956.0,143.1643,143.2562,143.1551,143.1827,22956.0
2017-11-03 14:50:00,155.69,155.77,155.65,155.66,14354.0,143.1735,143.247,143.1367,143.1459,14354.0
2017-11-03 15:00:00,155.67,155.72,155.57,155.72,14283.0,143.1551,143.2011,143.0631,143.2011,14283.0
2017-11-03 15:10:00,155.73,156.17,155.72,156.13,30799.0,143.2102,143.6149,143.2011,143.5781,30799.0
2017-11-03 15:20:00,156.11,156.18,155.77,155.9,38063.0,143.5597,143.6241,143.247,143.3666,38063.0
2017-11-03 15:30:00,155.91,156.03,155.84,156.02,24170.0,143.3758,143.4861,143.3114,143.4769,24170.0
2017-11-03 15:40:00,156.01,156.14,155.98,156.11,36722.0,143.4677,143.5873,143.4401,143.5597,36722.0
2017-11-03 15:50:00,156.13,156.22,156.07,156.21,66285.0,143.5781,143.6609,143.5229,143.6517,66285.0
2017-11-06 09:30:00,156.27,156.31,155.96,156.18,14161.0,143.7068,143.7436,143.4218,143.6241,14161.0
2017-11-06 09:40:00,156.09,156.17,155.9,156.17,9748.0,143.5413,143.6149,143.3666,143.6149,9748.0
2017-11-06 09:50:00,156.14,156.2,155.93,156.2,10843.0,143.5873,143.6425,143.3942,143.6425,10843.0
2017-11-06 10:00:00,156.19,156.48,156.03,156.34,11403.0,143.6333,143.9,143.4861,143.7712,11403.0
2017-11-06 10:10:00,156.43,156.74,156.43,156.63,13149.0,143.854,144.139,143.854,144.0379,13149.0
2017-11-06 10:20:00,156.61,156.62,156.43,156.48,8955.0,144.0195,144.0287,143.854,143.9,8955.0
2017-11-06 10:30:00,156.43,156.47,156.29,156.42,13313.0,143.854,143.8908,143.7252,143.8448,13313.0
2017-11-06 10:40:00,156.4,156.41,156.16,156.4,14601.0,143.8264,143.8356,143.6057,143.8264,14601.0
2017-11-06 10:50:00,156.34,156.38,155.88,155.93,5026.0,143.7712,143.808,143.3482,143.3942,5026.0
2017-11-06 11:00:00,155.85,155.99,155.78,155.93,17231.0,143.3206,143.4493,143.2562,143.3942,17231.0
2017-11-06 11:10:00,155.97,156.0,155.85,155.97,7542.0,143.431,143.4585,143.3206,143.431,7542.0
2017-11-06 11:20:00,155.97,156.17,155.9,155.93,12825.0,143.431,143.6149,143.3666,143.3942,12825.0
2017-11-06 11:30:00,155.95,156.19,155.78,156.16,11410.0,143.4126,143.6333,143.2562,143.6057,11410.0
2017-11-06 11:40:00,156.07,156.15,156.0,156.1,7352.0,143.5229,143.5965,143.4585,143.5505,7352.0
2017-11-06 11:50:00,156.07,156.13,155.88,155.91,8071.0,143.5229,143.5781,143.3482,143.3758,8071.0
2017-11-06 12:00:00,155.86,156.15,155.83,156.09,8795.0,143.3298,143.5965,143.3022,143.5413,8795.0
2017-11-06 12:10:00,156.12,156.33,156.11,156.24,7810.0,143.5689,143.762,143.5597,143.6792,7810.0
2017-11-06 12:20:00,156.22,156.22,156.1,156.19,4016.0,143.6609,143.6609,143.5505,143.6333,4016.0
2017-11-06 12:30:00,156.17,156.3,156.12,156.2,5239.0,143.6149,143.7344,143.5689,143.6425,5239.0
2017-11-06 12:40:00,156.18,156.47,156.15,156.15,9132.0,143.6241,143.8908,143.5965,143.5965,9132.0
2017-11-06 12:50:00,156.12,156.21,155.93,155.97,17053.0,143.5689,143.6517,143.3942,143.431,17053.0
2017-11-06 13:00:00,155.94,156.16,155.94,156.09,8342.0,143.4034,143.6057,143.4034,143.5413,8342.0
2017-11-06 13:10:00,156.12,156.14,155.84,155.84,8635.0,143.5689,143.5873,143.3114,143.3114,8635.0
2017-11-06 13:20:00,155.81,156.0,155.72,155.77,9230.0,143.2838,143.4585,143.2011,143.247,9230.0
2017-11-06 13:30:00,155.76,155.99,155.6,155.98,5382.0,143.2378,143.4493,143.0907,143.4401,5382.0
2017-11-06 13:40:00,155.97,156.17,155.97,156.07,9622.0,143.431,143.6149,143.431,143.5229,9622.0
2017-11-06 13:50:00,156.08,156.14,155.86,155.98,7537.0,143.5321,143.5873,143.3298,143.4401,7537.0
2017-11-06 14:00:00,155.93,155.95,155.71,155.83,10745.0,143.3942,143.4126,143.1919,143.3022,10745.0
2017-11-06 14:10:00,155.85,155.86,155.71,155.79,11303.0,143.3206,143.3298,143.1919,143.2654,11303.0
2017-11-06 14:20:00,155.8,156.0,155.75,155.8,9466.0,143.2746,143.4585,143.2286,143.2746,9466.0
2017-11-06 14:30:00,155.78,155.97,155.75,155.92,11265.0,143.2562,143.431,143.2286,143.385,11265.0
2017-11-06 14:40:00,155.92,156.17,155.92,155.99,12916.0,143.385,143.6149,143.385,143.4493,12916.0
2017-11-06 14:50:00,155.94,156.03,155.83,155.86,6131.0,143.4034,143.4861,143.3022,143.3298,6131.0
2017-11-06 15:00:00,155.88,156.0,155.8,155.85,13799.0,143.3482,143.4585,143.2746,143.3206,13799.0
2017-11-06 15:10:00,155.86,155.87,155.73,155.79,9256.0,143.3298,143.339,143.2102,143.2654,9256.0
2017-11-06 15:20:00,155.81,155.87,155.74,155.87,15857.0,143.2838,143.339,143.2194,143.339,15857.0
2017-11-06 15:30:00,155.85,155.86,155.76,155.79,18442.0,143.3206,143.3298,143.2378,143.2654,18442.0
2017-11-06 15:40:00,155.78,155.79,155.55,155.65,25793.0,143.2562,143.2654,143.0447,143.1367,25793.0
2017-11-06 15:50:00,155.65,155.75,155.58,155.64,53956.0,143.1367,143.2286,143.0723,143.1275,53956.0
2017-11-07 09:30:00,156.28,156.35,155.88,156.26,18491.0,143.716,143.7804,143.3482,143.6976,18491.0
2017-11-07 09:40:00,156.26,156.43,156.03,156.21,14156.0,143.6976,143.854,143.4861,143.6517,14156.0
2017-11-07 09:50:00,156.16,156.35,156.0,156.0,11452.0,143.6057,143.7804,143.4585,143.4585,11452.0
2017-11-07 10:00:00,155.98,156.29,155.85,156.08,10541.0,143.4401,143.7252,143.3206,143.5321,10541.0
2017-11-07 10:10:00,156.14,156.14,155.86,155.93,9041.0,143.5873,143.5873,143.3298,143.3942,9041.0
2017-11-07 10:20:00,155.9,156.03,155.86,155.94,12004.0,143.3666,143.4861,143.3298,143.4034,12004.0
2017-11-07 10:30:00,155.93,156.0,155.69,155.97,18603.0,143.3942,143.4585,143.1735,143.431,18603.0
2017-11-07 10:40:00,155.95,156.28,155.95,156.18,13112.0,143.4126,143.716,143.4126,143.6241,13112.0
2017-11-07 10:50:00,156.1,156.16,155.99,156.08,7650.0,143.5505,143.6057,143.4493,143.5321,7650.0
2017-11-07 11:00:00,156.08,156.34,156.08,156.34,9062.0,143.5321,143.7712,143.5321,143.7712,9062.0
2017-11-07 11:10:00,156.34,156.35,156.12,156.16,6992.0,143.7712,143.7804,143.5689,143.6057,6992.0
2017-11-07 11:20:00,156.15,156.26,155.92,155.95,7897.0,143.5965,143.6976,143.385,143.4126,7897.0
2017-11-07 11:30:00,155.92,155.96,155.76,155.76,9704.0,143.385,143.4218,143.2378,143.2378,9704.0
2017-11-07 11:40:00,155.72,155.84,155.66,155.78,18826.0,143.2011,143.3114,143.1459,143.2562,18826.0
2017-11-07 11:50:00,155.75,155.82,155.67,155.78,6856.0,143.2286,143.293,143.1551,143.2562,6856.0
2017-11-07 12:00:00,155.84,156.08,155.84,156.05,8936.0,143.3114,143.5321,143.3114,143.5045,8936.0
2017-11-07 12:10:00,156.05,156.05,155.86,155.9,11122.0,143.5045,143.5045,143.3298,143.3666,11122.0
2017-11-07 12:20:00,155.9,156.19,155.9,156.19,6218.0,143.3666,143.6333,143.3666,143.6333,6218.0
2017-11-07 12:30:00,156.18,156.24,156.01,156.05,7546.0,143.6241,143.6792,143.4677,143.5045,7546.0
2017-11-07 12:40:00,156.01,156.04,155.97,156.0,7108.0,143.4677,143.4953,143.431,143.4585,7108.0
2017-11-07 12:50:00,156.04,156.13,156.04,156.09,7086.0,143.4953,143.5781,143.4953,143.5413,7086.0
2017-11-07 13:00:00,156.09,156.09,156.0,156.02,6849.0,143.5413,143.5413,143.4585,143.4769,6849.0
2017-11-07 13:10:00,156.02,156.03,155.82,155.95,5067.0,143.4769,143.4861,143.293,143.4126,5067.0
2017-11-07 13:20:00,155.88,155.9,155.84,155.9,3408.0,143.3482,143.3666,143.3114,143.3666,3408.0
2017-11-07 13:30:00,155.89,156.04,155.88,155.95,4669.0,143.3574,143.4953,143.3482,143.4126,4669.0
2017-11-07 13:40:00,155.91,156.01,155.91,155.97,4015.0,143.3758,143.4677,143.3758,143.431,4015.0
2017-11-07 13:50:00,155.96,156.02,155.91,156.01,5760.0,143.4218,143.4769,143.3758,143.4677,5760.0
2017-11-07 14:00:00,156.01,156.14,155.97,156.01,11429.0,143.4677,143.5873,143.431,143.4677,11429.0
2017-11-07 14:10:00,156.0,156.07,155.84,155.84,8468.0,143.4585,143.5229,143.3114,143.3114,8468.0
2017-11-07 14:20:00,155.84,155.99,155.84,155.99,5989.0,143.3114,143.4493,143.3114,143.4493,5989.0
2017-11-07 14:30:00,155.99,156.25,155.97,156.25,7668.0,143.4493,143.6884,143.431,143.6884,7668.0
2017-11-07 14:40:00,156.25,156.25,156.0,156.06,7319.0,143.6884,143.6884,143.4585,143.5137,7319.0
2017-11-07 14:50:00,156.04,156.12,155.99,156.06,5847.0,143.4953,143.5689,143.4493,143.5137,5847.0
2017-11-07 15:00:00,156.04,156.15,156.01,156.15,7544.0,143.4953,143.5965,143.4677,143.5965,7544.0
2017-11-07 15:10:00,156.14,156.14,155.98,156.05,11495.0,143.5873,143.5873,143.4401,143.5045,11495.0
2017-11-07 15:20:00,156.01,156.13,155.93,155.95,12393.0,143.4677,143.5781,143.3942,143.4126,12393.0
2017-11-07 15:30:00,155.97,156.06,155.9,155.99,16541.0,143.431,143.5137,143.3666,143.4493,16541.0
2017-11-07 15:40:00,156.01,156.02,155.82,155.89,18833.0,143.4677,143.4769,143.293,143.3574,18833.0
2017-11-07 15:50:00,155.91,156.25,155.91,156.21,43088.0,143.3758,143.6884,143.3758,143.6517,43088.0
2017-11-08 09:30:00,156.02,156.28,155.82,156.0,15829.0,143.4769,143.716,143.293,143.4585,15829.0
2017-11-08 09:40:00,155.95,156.13,155.87,156.13,6668.0,143.4126,143.5781,143.339,143.5781,6668.0
2017-11-08 09:50:00,156.14,156.26,155.63,155.77,17334.0,143.5873,143.6976,143.1183,143.247,17334.0
2017-11-08 10:00:00,155.78,156.28,155.76,156.24,26105.0,143.2562,143.716,143.2378,143.6792,26105.0
2017-11-08 10:10:00,156.23,156.37,155.88,156.03,30344.0,143.6701,143.7988,143.3482,143.4861,30344.0
2017-11-08 10:20:00,155.98,156.04,155.75,155.97,22088.0,143.4401,143.4953,143.2286,143.431,22088.0
2017-11-08 10:30:00,155.95,156.06,155.67,156.06,18392.0,143.4126,143.5137,143.1551,143.5137,18392.0
2017-11-08 10:40:00,156.01,156.44,156.01,156.2,11257.0,143.4677,143.8632,143.4677,143.6425,11257.0
2017-11-08 10:50:00,156.09,156.51,156.06,156.41,9161.0,143.5413,143.9275,143.5137,143.8356,9161.0
2017-11-08 11:00:00,156.4,156.4,156.24,156.25,4065.0,143.8264,143.8264,143.6792,143.6884,4065.0
2017-11-08 11:10:00,156.22,156.42,156.12,156.24,5242.0,143.6609,143.8448,143.5689,143.6792,5242.0
2017-11-08 11:20:00,156.28,156.5,156.25,156.5,8231.0,143.716,143.9183,143.6884,143.9183,8231.0
2017-11-08 11:30:00,156.49,156.79,156.4,156.61,16250.0,143.9091,144.185,143.8264,144.0195,16250.0
2017-11-08 11:40:00,156.71,156.78,156.51,156.61,6783.0,144.1115,144.1758,143.9275,144.0195,6783.0
2017-11-08 11:50:00,156.58,156.65,156.43,156.56,7330.0,143.9919,144.0563,143.854,143.9735,7330.0
2017-11-08 12:00:00,156.56,156.58,156.42,156.42,8572.0,143.9735,143.9919,143.8448,143.8448,8572.0
2017-11-08 12:10:00,156.4,156.51,156.36,156.46,12928.0,143.8264,143.9275,143.7896,143.8816,12928.0
2017-11-08 12:20:00,156.43,156.43,156.25,156.29,9408.0,143.854,143.854,143.6884,143.7252,9408.0
2017-11-08 12:30:00,156.25,156.44,156.19,156.43,4011.0,143.6884,143.8632,143.6333,143.854,4011.0
2017-11-08 12:40:00,156.41,156.43,156.3,156.4,7758.0,143.8356,143.854,143.7344,143.8264,7758.0
2017-11-08 12:50:00,156.4,156.53,156.4,156.46,4459.0,143.8264,143.9459,143.8264,143.8816,4459.0
2017-11-08 13:00:00,156.47,156.52,156.41,156.44,4398.0,143.8908,143.9367,143.8356,143.8632,4398.0
2017-11-08 13:10:00,156.45,156.45,156.23,156.27,4699.0,143.8724,143.8724,143.6701,143.7068,4699.0
2017-11-08 13:20:00,156.25,156.51,156.25,156.51,4874.0,143.6884,143.9275,143.6884,143.9275,4874.0
2017-11-08 13:30:00,156.54,156.56,156.36,156.39,4694.0,143.9551,143.9735,143.7896,143.8172,4694.0
2017-11-08 13:40:00,156.36,156.38,156.31,156.38,3307.0,143.7896,143.808,143.7436,143.808,3307.0
2017-11-08 13:50:00,156.34,156.39,156.3,156.35,7808.0,143.7712,143.8172,143.7344,143.7804,7808.0
2017-11-08 14:00:00,156.36,156.43,156.3,156.36,9477.0,143.7896,143.854,143.7344,143.7896,9477.0
2017-11-08 14:10:00,156.36,156.38,156.29,156.37,12348.0,143.7896,143.808,143.7252,143.7988,12348.0
2017-11-08 14:20:00,156.37,156.42,156.32,156.33,14007.0,143.7988,143.8448,143.7528,143.762,14007.0
2017-11-08 14:30:00,156.35,156.53,156.35,156.5,7978.0,143.7804,143.9459,143.7804,143.9183,7978.0
2017-11-08 14:40:00,156.49,156.49,156.42,156.46,10246.0,143.9091,143.9091,143.8448,143.8816,10246.0
2017-11-08 14:50:00,156.46,156.52,156.35,156.52,8945.0,143.8816,143.9367,143.7804,143.9367,8945.0
2017-11-08 15:00:00,156.56,156.57,156.48,156.54,9080.0,143.9735,143.9827,143.9,143.9551,9080.0
2017-11-08 15:10:00,156.54,156.68,156.54,156.68,7712.0,143.9551,144.0839,143.9551,144.0839,7712.0
2017-11-08 15:20:00,156.68,156.74,156.52,156.58,13959.0,144.0839,144.139,143.9367,143.9919,13959.0
2017-11-08 15:30:00,156.54,156.62,156.54,156.62,15681.0,143.9551,144.0287,143.9551,144.0287,15681.0
2017-11-08 15:40:00,156.62,156.63,156.39,156.39,22224.0,144.0287,144.0379,143.8172,143.8172,22224.0
2017-11-08 15:50:00,156.39,156.52,156.37,156.45,54721.0,143.8172,143.9367,143.7988,143.8724,54721.0
2017-11-09 09:30:00,156.18,156.49,155.93,156.19,20438.0,143.6241,143.9091,143.3942,143.6333,20438.0
2017-11-09 09:40:00,156.25,156.69,156.25,156.33,11599.0,143.6884,144.0931,143.6884,143.762,11599.0
2017-11-09 09:50:00,156.46,156.79,156.46,156.58,7354.0,143.8816,144.185,143.8816,143.9919,7354.0
2017-11-09 10:00:00,156.65,156.68,156.41,156.57,6913.0,144.0563,144.0839,143.8356,143.9827,6913.0
2017-11-09 10:10:00,156.65,156.89,156.6,156.81,11758.0,144.0563,144.277,144.0103,144.2034,11758.0
2017-11-09 10:20:00,156.82,157.07,156.75,156.81,10010.0,144.2126,144.4425,144.1482,144.2034,10010.0
2017-11-09 10:30:00,156.8,157.06,156.57,156.61,6825.0,144.1942,144.4333,143.9827,144.0195,6825.0
2017-11-09 10:40:00,156.67,156.9,156.62,156.72,9452.0,144.0747,144.2862,144.0287,144.1207,9452.0
2017-11-09 10:50:00,156.78,156.88,156.76,156.8,7998.0,144.1758,144.2678,144.1574,144.1942,7998.0
2017-11-09 11:00:00,156.84,156.84,156.55,156.64,16866.0,144.231,144.231,143.9643,144.0471,16866.0
2017-11-09 11:10:00,156.7,156.72,156.42,156.43,31858.0,144.1023,144.1207,143.8448,143.854,31858.0
2017-11-09 11:20:00,156.44,156.67,156.26,156.52,8550.0,143.8632,144.0747,143.6976,143.9367,8550.0
2017-11-09 11:30:00,156.55,156.62,156.37,156.37,5755.0,143.9643,144.0287,143.7988,143.7988,5755.0
2017-11-09 11:40:00,156.35,156.49,156.28,156.43,3262.0,143.7804,143.9091,143.716,143.854,3262.0
2017-11-09 11:50:00,156.38,156.39,155.93,156.24,10038.0,143.808,143.8172,143.3942,143.6792,10038.0
2017-11-09 12:00:00,156.32,156.32,155.87,155.97,25067.0,143.7528,143.7528,143.339,143.431,25067.0
2017-11-09 12:10:00,156.06,156.17,155.67,155.79,18746.0,143.5137,143.6149,143.1551,143.2654,18746.0
2017-11-09 12:20:00,155.87,156.01,155.66,155.67,7890.0,143.339,143.4677,143.1459,143.1551,7890.0
2017-11-09 12:30:00,155.64,156.1,155.62,156.02,9551.0,143.1275,143.5505,143.1091,143.4769,9551.0
2017-11-09 12:40:00,156.01,156.14,155.89,156.13,7280.0,143.4677,143.5873,143.3574,143.5781,7280.0
2017-11-09 12:50:00,156.07,156.22,156.06,156.16,18161.0,143.5229,143.6609,143.5137,143.6057,18161.0
2017-11-09 13:00:00,156.15,156.18,155.84,155.86,14344.0,143.5965,143.6241,143.3114,143.3298,14344.0
2017-11-09 13:10:00,155.9,156.17,155.9,156.1,5077.0,143.3666,143.6149,143.3666,143.5505,5077.0
2017-11-09 13:20:00,156.13,156.16,156.01,156.03,6950.0,143.5781,143.6057,143.4677,143.4861,6950.0
2017-11-09 13:30:00,156.01,156.16,155.94,155.97,13236.0,143.4677,143.6057,143.4034,143.431,13236.0
2017-11-09 13:40:00,155.93,156.07,155.91,156.05,6872.0,143.3942,143.5229,143.3758,143.5045,6872.0
2017-11-09 13:50:00,156.01,156.14,155.96,155.97,5685.0,143.4677,143.5873,143.4218,143.431,5685.0
2017-11-09 14:00:00,155.96,156.3,155.96,156.3,13739.0,143.4218,143.7344,143.4218,143.7344,13739.0
2017-11-09 14:10:00,156.3,156.3,156.13,156.13,7329.0,143.7344,143.7344,143.5781,143.5781,7329.0
2017-11-09 14:20:00,156.12,156.34,156.12,156.25,7465.0,143.5689,143.7712,143.5689,143.6884,7465.0
2017-11-09 14:30:00,156.31,156.32,156.08,156.16,6977.0,143.7436,143.7528,143.5321,143.6057,6977.0
2017-11-09 14:40:00,156.19,156.24,155.95,155.95,4581.0,143.6333,143.6792,143.4126,143.4126,4581.0
2017-11-09 14:50:00,156.02,156.43,156.0,156.38,5750.0,143.4769,143.854,143.4585,143.808,5750.0
2017-11-09 15:00:00,156.43,156.53,156.37,156.49,9575.0,143.854,143.9459,143.7988,143.9091,9575.0
2017-11-09 15:10:00,156.46,156.53,156.32,156.52,11574.0,143.8816,143.9459,143.7528,143.9367,11574.0
2017-11-09 15:20:00,156.54,156.65,156.48,156.55,11497.0,143.9551,144.0563,143.9,143.9643,11497.0
2017-11-09 15:30:00,156.61,156.72,156.53,156.69,13264.0,144.0195,144.1207,143.9459,144.0931,13264.0
2017-11-09 15:40:00,156.69,156.77,156.62,156.67,16971.0,144.0931,144.1666,144.0287,144.0747,16971.0
2017-11-09 15:50:00,156.68,156.88,156.63,156.65,43290.0,144.0839,144.2678,144.0379,144.0563,43290.0
2017-11-10 09:30:00,156.0,156.0,154.65,154.9,61574.0,143.4585,143.4585,142.2171,142.447,61574.0
2017-11-10 09:40:00,154.91,154.91,154.0,154.27,38356.0,142.4562,142.4562,141.6193,141.8676,38356.0
2017-11-10 09:50:00,154.27,154.6,154.06,154.6,39592.0,141.8676,142.1711,141.6745,142.1711,39592.0
2017-11-10 10:00:00,154.54,154.72,153.82,153.86,33626.0,142.1159,142.2814,141.4538,141.4906,33626.0
2017-11-10 10:10:00,153.82,153.88,153.35,153.42,82226.0,141.4538,141.509,141.0216,141.086,82226.0
2017-11-10 10:20:00,153.39,153.51,152.68,152.69,41153.0,141.0584,141.1687,140.4054,140.4146,41153.0
2017-11-10 10:30:00,152.74,152.95,152.27,152.47,66752.0,140.4606,140.6537,140.0284,140.2123,66752.0
2017-11-10 10:40:00,152.5,152.82,152.38,152.61,23985.0,140.2399,140.5342,140.1296,140.3411,23985.0
2017-11-10 10:50:00,152.67,152.9,152.57,152.72,17211.0,140.3963,140.6078,140.3043,140.4422,17211.0
2017-11-10 11:00:00,152.74,152.74,152.25,152.41,27731.0,140.4606,140.4606,140.01,140.1572,27731.0
2017-11-10 11:10:00,152.41,152.77,152.4,152.69,18684.0,140.1572,140.4882,140.148,140.4146,18684.0
2017-11-10 11:20:00,152.66,153.08,152.53,152.97,14850.0,140.3871,140.7733,140.2675,140.6721,14850.0
2017-11-10 11:30:00,153.06,153.44,153.06,153.34,11858.0,140.7549,141.1043,140.7549,141.0124,11858.0
2017-11-10 11:40:00,153.36,153.53,153.32,153.42,17990.0,141.0308,141.1871,140.994,141.086,17990.0
2017-11-10 11:50:00,153.42,153.53,153.28,153.38,38336.0,141.086,141.1871,140.9572,141.0492,38336.0
2017-11-10 12:00:00,153.41,153.97,153.33,153.79,30914.0,141.0768,141.5917,141.0032,141.4262,30914.0
2017-11-10 12:10:00,153.82,153.83,153.54,153.55,17098.0,141.4538,141.463,141.1963,141.2055,17098.0
2017-11-10 12:20:00,153.58,153.85,153.58,153.64,8319.0,141.2331,141.4814,141.2331,141.2883,8319.0
2017-11-10 12:30:00,153.62,153.68,153.57,153.62,4796.0,141.2699,141.3251,141.2239,141.2699,4796.0
2017-11-10 12:40:00,153.63,153.79,153.63,153.7,4595.0,141.2791,141.4262,141.2791,141.3434,4595.0
2017-11-10 12:50:00,153.68,153.76,153.65,153.67,4255.0,141.3251,141.3986,141.2975,141.3159,4255.0
2017-11-10 13:00:00,153.6,153.77,153.6,153.77,4430.0,141.2515,141.4078,141.2515,141.4078,4430.0
2017-11-10 13:10:00,153.72,153.93,153.61,153.91,5800.0,141.3618,141.555,141.2607,141.5366,5800.0
2017-11-10 13:20:00,153.96,153.99,153.89,153.99,6057.0,141.5825,141.6101,141.5182,141.6101,6057.0
2017-11-10 13:30:00,153.94,153.97,153.71,153.75,12650.0,141.5642,141.5917,141.3526,141.3894,12650.0
2017-11-10 13:40:00,153.73,153.73,153.63,153.64,8054.0,141.371,141.371,141.2791,141.2883,8054.0
2017-11-10 13:50:00,153.62,153.78,153.62,153.72,9895.0,141.2699,141.417,141.2699,141.3618,9895.0
2017-11-10 14:00:00,153.66,153.96,153.66,153.96,7325.0,141.3067,141.5825,141.3067,141.5825,7325.0
2017-11-10 14:10:00,153.94,154.12,153.94,154.1,9694.0,141.5642,141.7297,141.5642,141.7113,9694.0
2017-11-10 14:20:00,154.11,154.13,153.96,154.0,18332.0,141.7205,141.7389,141.5825,141.6193,18332.0
2017-11-10 14:30:00,154.0,154.18,153.98,154.15,12218.0,141.6193,141.7849,141.6009,141.7573,12218.0
2017-11-10 14:40:00,154.13,154.16,154.0,154.04,10767.0,141.7389,141.7665,141.6193,141.6561,10767.0
2017-11-10 14:50:00,154.06,154.28,153.97,154.24,14140.0,141.6745,141.8768,141.5917,141.84,14140.0
2017-11-10 15:00:00,154.23,154.28,154.08,154.08,13373.0,141.8308,141.8768,141.6929,141.6929,13373.0
2017-11-10 15:10:00,154.1,154.23,154.08,154.2,14941.0,141.7113,141.8308,141.6929,141.8033,14941.0
2017-11-10 15:20:00,154.19,154.42,154.15,154.35,21320.0,141.7941,142.0056,141.7573,141.9412,21320.0
2017-11-10 15:30:00,154.33,154.36,154.24,154.28,14801.0,141.9228,141.9504,141.84,141.8768,14801.0
2017-11-10 15:40:00,154.28,154.44,154.2,154.43,26660.0,141.8768,142.024,141.8033,142.0148,26660.0
2017-11-10 15:50:00,154.43,154.61,154.43,154.52,61856.0,142.0148,142.1803,142.0148,142.0975,61856.0
2017-11-13 09:30:00,154.0,154.29,153.9,154.19,11603.0,141.6193,141.886,141.5274,141.7941,11603.0
2017-11-13 09:40:00,154.23,154.34,154.14,154.21,5138.0,141.8308,141.932,141.7481,141.8124,5138.0
2017-11-13 09:50:00,154.21,154.28,153.96,154.28,10747.0,141.8124,141.8768,141.5825,141.8768,10747.0
2017-11-13 10:00:00,154.26,154.31,154.14,154.23,11315.0,141.8584,141.9044,141.7481,141.8308,11315.0
2017-11-13 10:10:00,154.26,154.43,154.22,154.33,9738.0,141.8584,142.0148,141.8216,141.9228,9738.0
2017-11-13 10:20:00,154.3,154.47,154.3,154.41,15528.0,141.8952,142.0515,141.8952,141.9964,15528.0
2017-11-13 10:30:00,154.44,154.44,154.28,154.34,9824.0,142.024,142.024,141.8768,141.932,9824.0
2017-11-13 10:40:00,154.4,154.57,154.39,154.52,12806.0,141.9872,142.1435,141.978,142.0975,12806.0
2017-11-13 10:50:00,154.53,154.78,154.51,154.52,7420.0,142.1067,142.3366,142.0883,142.0975,7420.0
2017-11-13 11:00:00,154.53,154.58,154.48,154.54,8470.0,142.1067,142.1527,142.0607,142.1159,8470.0
2017-11-13 11:10:00,154.55,155.19,154.55,155.06,9659.0,142.1251,142.7137,142.1251,142.5941,9659.0
2017-11-13 11:20:00,155.02,155.46,155.02,155.46,9488.0,142.5573,142.962,142.5573,142.962,9488.0
2017-11-13 11:30:00,155.42,155.45,155.14,155.25,8356.0,142.9252,142.9528,142.6677,142.7688,8356.0
2017-11-13 11:40:00,155.2,155.26,155.1,155.2,8555.0,142.7229,142.778,142.6309,142.7229,8555.0
2017-11-13 11:50:00,155.21,155.28,155.11,155.19,10528.0,142.7321,142.7964,142.6401,142.7137,10528.0
2017-11-13 12:00:00,155.2,155.73,155.2,155.58,7486.0,142.7229,143.2102,142.7229,143.0723,7486.0
2017-11-13 12:10:00,155.57,155.57,155.31,155.46,5040.0,143.0631,143.0631,142.824,142.962,5040.0
2017-11-13 12:20:00,155.41,155.56,155.41,155.53,6826.0,142.916,143.0539,142.916,143.0263,6826.0
2017-11-13 12:30:00,155.49,155.62,155.44,155.62,11562.0,142.9895,143.1091,142.9436,143.1091,11562.0
2017-11-13 12:40:00,155.56,155.7,155.52,155.52,10243.0,143.0539,143.1827,143.0171,143.0171,10243.0
2017-11-13 12:50:00,155.51,155.55,155.39,155.45,5909.0,143.0079,143.0447,142.8976,142.9528,5909.0
2017-11-13 13:00:00,155.45,155.48,155.21,155.21,5057.0,142.9528,142.9803,142.7321,142.7321,5057.0
2017-11-13 13:10:00,155.25,155.34,155.25,155.3,3206.0,142.7688,142.8516,142.7688,142.8148,3206.0
2017-11-13 13:20:00,155.34,155.34,155.18,155.24,4970.0,142.8516,142.8516,142.7045,142.7596,4970.0
2017-11-13 13:30:00,155.26,155.48,155.23,155.31,7950.0,142.778,142.9803,142.7504,142.824,7950.0
2017-11-13 13:40:00,155.28,155.35,155.22,155.33,5695.0,142.7964,142.8608,142.7412,142.8424,5695.0
2017-11-13 13:50:00,155.33,155.42,155.31,155.4,7912.0,142.8424,142.9252,142.824,142.9068,7912.0
2017-11-13 14:00:00,155.41,155.71,155.4,155.5,12754.0,142.916,143.1919,142.9068,142.9987,12754.0
2017-11-13 14:10:00,155.47,155.58,155.47,155.55,8177.0,142.9711,143.0723,142.9711,143.0447,8177.0
2017-11-13 14:20:00,155.57,155.84,155.55,155.84,10930.0,143.0631,143.3114,143.0447,143.3114,10930.0
2017-11-13 14:30:00,155.82,155.95,155.77,155.95,6850.0,143.293,143.4126,143.247,143.4126,6850.0
2017-11-13 14:40:00,155.88,155.91,155.82,155.84,6000.0,143.3482,143.3758,143.293,143.3114,6000.0
2017-11-13 14:50:00,155.89,155.97,155.84,155.89,7865.0,143.3574,143.431,143.3114,143.3574,7865.0
2017-11-13 15:00:00,155.92,156.09,155.88,156.02,15980.0,143.385,143.5413,143.3482,143.4769,15980.0
2017-11-13 15:10:00,156.03,156.12,156.03,156.06,14247.0,143.4861,143.5689,143.4861,143.5137,14247.0
2017-11-13 15:20:00,156.07,156.07,155.89,155.89,21179.0,143.5229,143.5229,143.3574,143.3574,21179.0
2017-11-13 15:30:00,155.88,156.02,155.82,155.97,20376.0,143.3482,143.4769,143.293,143.431,20376.0
2017-11-13 15:40:00,155.96,155.98,155.72,155.82,19961.0,143.4218,143.4401,143.2011,143.293,19961.0
2017-11-13 15:50:00,155.82,155.92,155.74,155.76,71229.0,143.293,143.385,143.2194,143.2378,71229.0
2017-11-14 09:30:00,155.28,155.35,154.77,155.04,17011.0,142.7964,142.8608,142.3274,142.5757,17011.0
2017-11-14 09:40:00,155.03,155.31,154.81,154.87,10104.0,142.5665,142.824,142.3642,142.4194,10104.0
2017-11-14 09:50:00,154.87,155.06,154.62,154.62,12822.0,142.4194,142.5941,142.1895,142.1895,12822.0
2017-11-14 10:00:00,154.68,154.68,154.18,154.6,10464.0,142.2447,142.2447,141.7849,142.1711,10464.0
2017-11-14 10:10:00,154.61,155.08,154.56,155.08,10370.0,142.1803,142.6125,142.1343,142.6125,10370.0
2017-11-14 10:20:00,155.15,155.43,155.02,155.09,9782.0,142.6769,142.9344,142.5573,142.6217,9782.0
2017-11-14 10:30:00,154.99,155.6,154.88,155.6,10126.0,142.5297,143.0907,142.4286,143.0907,10126.0
2017-11-14 10:40:00,155.6,156.07,155.57,155.97,13440.0,143.0907,143.5229,143.0631,143.431,13440.0
2017-11-14 10:50:00,155.97,156.19,155.92,156.07,9521.0,143.431,143.6333,143.385,143.5229,9521.0
2017-11-14 11:00:00,155.99,156.09,155.93,155.93,6150.0,143.4493,143.5413,143.3942,143.3942,6150.0
2017-11-14 11:10:00,155.89,156.15,155.89,156.11,8698.0,143.3574,143.5965,143.3574,143.5597,8698.0
2017-11-14 11:20:00,156.12,156.16,156.04,156.1,13146.0,143.5689,143.6057,143.4953,143.5505,13146.0
2017-11-14 11:30:00,156.09,156.21,155.98,155.99,8613.0,143.5413,143.6517,143.4401,143.4493,8613.0
2017-11-14 11:40:00,155.93,156.0,155.8,155.88,7632.0,143.3942,143.4585,143.2746,143.3482,7632.0
2017-11-14 11:50:00,155.91,156.01,155.86,155.97,4318.0,143.3758,143.4677,143.3298,143.431,4318.0
2017-11-14 12:00:00,155.97,156.14,155.92,156.03,4891.0,143.431,143.5873,143.385,143.4861,4891.0
2017-11-14 12:10:00,156.01,156.22,156.01,156.22,3818.0,143.4677,143.6609,143.4677,143.6609,3818.0
2017-11-14 12:20:00,156.19,156.24,156.14,156.23,5581.0,143.6333,143.6792,143.5873,143.6701,5581.0
2017-11-14 12:30:00,156.22,156.24,156.0,156.0,6454.0,143.6609,143.6792,143.4585,143.4585,6454.0
2017-11-14 12:40:00,156.0,156.02,155.74,155.74,11774.0,143.4585,143.4769,143.2194,143.2194,11774.0
2017-11-14 12:50:00,155.76,155.8,155.42,155.58,8855.0,143.2378,143.2746,142.9252,143.0723,8855.0
2017-11-14 13:00:00,155.51,155.81,155.49,155.67,8710.0,143.0079,143.2838,142.9895,143.1551,8710.0
2017-11-14 13:10:00,155.67,155.95,155.67,155.84,6967.0,143.1551,143.4126,143.1551,143.3114,6967.0
2017-11-14 13:20:00,155.84,155.97,155.84,155.87,3800.0,143.3114,143.431,143.3114,143.339,3800.0
2017-11-14 13:30:00,155.94,156.03,155.92,156.0,23063.0,143.4034,143.4861,143.385,143.4585,23063.0
2017-11-14 13:40:00,156.0,156.08,155.96,155.96,19827.0,143.4585,143.5321,143.4218,143.4218,19827.0
2017-11-14 13:50:00,155.94,155.96,155.59,155.72,8952.0,143.4034,143.4218,143.0815,143.2011,8952.0
2017-11-14 14:00:00,155.83,156.03,155.75,155.98,12113.0,143.3022,143.4861,143.2286,143.4401,12113.0
2017-11-14 14:10:00,155.98,156.26,155.91,156.26,23665.0,143.4401,143.6976,143.3758,143.6976,23665.0
2017-11-14 14:20:00,156.24,156.4,156.23,156.4,11800.0,143.6792,143.8264,143.6701,143.8264,11800.0
2017-11-14 14:30:00,156.36,156.54,156.3,156.5,13977.0,143.7896,143.9551,143.7344,143.9183,13977.0
2017-11-14 14:40:00,156.52,156.55,156.08,156.11,12218.0,143.9367,143.9643,143.5321,143.5597,12218.0
2017-11-14 14:50:00,156.11,156.14,155.93,155.99,21126.0,143.5597,143.5873,143.3942,143.4493,21126.0
2017-11-14 15:00:00,156.01,156.11,155.93,156.02,12257.0,143.4677,143.5597,143.3942,143.4769,12257.0
2017-11-14 15:10:00,156.02,156.04,155.91,155.96,13266.0,143.4769,143.4953,143.3758,143.4218,13266.0
2017-11-14 15:20:00,155.96,156.0,155.81,155.81,18118.0,143.4218,143.4585,143.2838,143.2838,18118.0
2017-11-14 15:30:00,155.81,156.04,155.8,155.95,21375.0,143.2838,143.4953,143.2746,143.4126,21375.0
2017-11-14 15:40:00,155.92,155.94,155.85,155.91,31372.0,143.385,143.4034,143.3206,143.3758,31372.0
2017-11-14 15:50:00,155.93,156.01,155.85,155.96,58966.0,143.3942,143.4677,143.3206,143.4218,58966.0
2017-11-15 09:30:00,155.69,156.84,154.73,155.29,20328.0,143.1735,144.231,142.2906,142.8056,20328.0
2017-11-15 09:40:00,155.18,155.36,154.75,155.19,15103.0,142.7045,142.87,142.309,142.7137,15103.0
2017-11-15 09:50:00,155.15,155.5,154.74,155.05,18550.0,142.6769,142.9987,142.2998,142.5849,18550.0
2017-11-15 10:00:00,155.09,155.25,154.97,155.13,8110.0,142.6217,142.7688,142.5113,142.6585,8110.0
2017-11-15 10:10:00,155.09,155.38,154.83,155.38,13336.0,142.6217,142.8884,142.3826,142.8884,13336.0
2017-11-15 10:20:00,155.34,155.49,155.14,155.19,8514.0,142.8516,142.9895,142.6677,142.7137,8514.0
2017-11-15 10:30:00,155.21,155.43,155.09,155.43,9057.0,142.7321,142.9344,142.6217,142.9344,9057.0
2017-11-15 10:40:00,155.46,155.48,155.02,155.21,15175.0,142.962,142.9803,142.5573,142.7321,15175.0
2017-11-15 10:50:00,155.17,155.3,155.03,155.23,7314.0,142.6953,142.8148,142.5665,142.7504,7314.0
2017-11-15 11:00:00,155.27,155.27,155.06,155.06,8498.0,142.7872,142.7872,142.5941,142.5941,8498.0
2017-11-15 11:10:00,155.06,155.39,155.06,155.39,7178.0,142.5941,142.8976,142.5941,142.8976,7178.0
2017-11-15 11:20:00,155.41,155.47,155.08,155.17,8890.0,142.916,142.9711,142.6125,142.6953,8890.0
2017-11-15 11:30:00,155.17,155.17,155.06,155.09,9109.0,142.6953,142.6953,142.5941,142.6217,9109.0
2017-11-15 11:40:00,155.12,155.2,155.07,155.15,8042.0,142.6493,142.7229,142.6033,142.6769,8042.0
2017-11-15 11:50:00,155.17,155.28,155.13,155.21,6278.0,142.6953,142.7964,142.6585,142.7321,6278.0
2017-11-15 12:00:00,155.2,155.26,155.12,155.16,6557.0,142.7229,142.778,142.6493,142.6861,6557.0
2017-11-15 12:10:00,155.19,155.19,155.06,155.13,4177.0,142.7137,142.7137,142.5941,142.6585,4177.0
2017-11-15 12:20:00,155.16,155.16,155.06,155.15,5650.0,142.6861,142.6861,142.5941,142.6769,5650.0
2017-11-15 12:30:00,155.16,155.24,155.14,155.23,5216.0,142.6861,142.7596,142.6677,142.7504,5216.0
2017-11-15 12:40:00,155.24,155.33,155.14,155.14,4907.0,142.7596,142.8424,142.6677,142.6677,4907.0
2017-11-15 12:50:00,155.09,155.12,155.02,155.1,7350.0,142.6217,142.6493,142.5573,142.6309,7350.0
2017-11-15 13:00:00,155.07,155.13,155.05,155.06,4105.0,142.6033,142.6585,142.5849,142.5941,4105.0
2017-11-15 13:10:00,155.09,155.14,154.98,155.0,5315.0,142.6217,142.6677,142.5205,142.5389,5315.0
2017-11-15 13:20:00,154.95,155.04,154.93,154.99,3383.0,142.493,142.5757,142.4746,142.5297,3383.0
2017-11-15 13:30:00,154.99,155.1,154.97,154.98,6682.0,142.5297,142.6309,142.5113,142.5205,6682.0
2017-11-15 13:40:00,154.98,155.08,154.97,155.04,4837.0,142.5205,142.6125,142.5113,142.5757,4837.0
2017-11-15 13:50:00,155.04,155.11,154.99,155.05,4922.0,142.5757,142.6401,142.5297,142.5849,4922.0
2017-11-15 14:00:00,154.98,155.03,154.73,154.83,10842.0,142.5205,142.5665,142.2906,142.3826,10842.0
2017-11-15 14:10:00,154.81,154.95,154.81,154.89,8596.0,142.3642,142.493,142.3642,142.4378,8596.0
2017-11-15 14:20:00,154.88,154.92,154.72,154.9,8552.0,142.4286,142.4654,142.2814,142.447,8552.0
2017-11-15 14:30:00,154.86,155.0,154.86,154.97,4852.0,142.4102,142.5389,142.4102,142.5113,4852.0
2017-11-15 14:40:00,154.94,155.08,154.93,155.08,7088.0,142.4838,142.6125,142.4746,142.6125,7088.0
2017-11-15 14:50:00,155.09,155.13,155.05,155.11,6553.0,142.6217,142.6585,142.5849,142.6401,6553.0
2017-11-15 15:00:00,155.12,155.21,155.09,155.13,14004.0,142.6493,142.7321,142.6217,142.6585,14004.0
2017-11-15 15:10:00,155.14,155.15,155.06,155.07,8900.0,142.6677,142.6769,142.5941,142.6033,8900.0
2017-11-15 15:20:00,155.11,155.12,154.83,154.94,15806.0,142.6401,142.6493,142.3826,142.4838,15806.0
2017-11-15 15:30:00,154.94,155.03,154.89,154.93,33342.0,142.4838,142.5665,142.4378,142.4746,33342.0
2017-11-15 15:40:00,154.92,154.98,154.83,154.88,25100.0,142.4654,142.5205,142.3826,142.4286,25100.0
2017-11-15 15:50:00,154.87,154.88,154.67,154.83,54386.0,142.4194,142.4286,142.2355,142.3826,54386.0
2017-11-16 09:30:00,156.63,156.9,156.02,156.48,48697.0,144.0379,144.2862,143.4769,143.9,48697.0
2017-11-16 09:40:00,156.59,157.24,156.43,157.0,64114.0,144.0011,144.5989,143.854,144.3781,64114.0
2017-11-16 09:50:00,156.87,157.12,156.86,157.02,43686.0,144.2586,144.4885,144.2494,144.3965,43686.0
2017-11-16 10:00:00,156.96,157.18,156.89,157.01,39362.0,144.3414,144.5437,144.277,144.3873,39362.0
2017-11-16 10:10:00,157.01,157.14,156.48,156.89,39105.0,144.3873,144.5069,143.9,144.277,39105.0
2017-11-16 10:20:00,156.84,157.33,156.73,157.2,19582.0,144.231,144.6816,144.1299,144.5621,19582.0
2017-11-16 10:30:00,157.13,157.34,156.91,157.18,23582.0,144.4977,144.6908,144.2954,144.5437,23582.0
2017-11-16 10:40:00,157.06,157.46,157.05,157.41,16942.0,144.4333,144.8012,144.4241,144.7552,16942.0
2017-11-16 10:50:00,157.41,157.58,157.2,157.27,21843.0,144.7552,144.9115,144.5621,144.6264,21843.0
2017-11-16 11:00:00,157.31,157.38,157.0,157.05,13093.0,144.6632,144.7276,144.3781,144.4241,13093.0
2017-11-16 11:10:00,157.0,157.35,156.84,157.2,38483.0,144.3781,144.7,144.231,144.5621,38483.0
2017-11-16 11:20:00,157.15,157.22,156.84,156.94,10396.0,144.5161,144.5805,144.231,144.323,10396.0
2017-11-16 11:30:00,157.0,157.08,156.9,157.07,22548.0,144.3781,144.4517,144.2862,144.4425,22548.0
2017-11-16 11:40:00,157.05,157.05,156.5,156.76,16410.0,144.4241,144.4241,143.9183,144.1574,16410.0
2017-11-16 11:50:00,156.75,157.08,156.75,156.81,10510.0,144.1482,144.4517,144.1482,144.2034,10510.0
2017-11-16 12:00:00,156.88,157.27,156.84,157.23,8932.0,144.2678,144.6264,144.231,144.5897,8932.0
2017-11-16 12:10:00,157.28,157.28,156.9,156.94,5416.0,144.6356,144.6356,144.2862,144.323,5416.0
2017-11-16 12:20:00,156.99,157.23,156.95,157.2,12235.0,144.369,144.5897,144.3322,144.5621,12235.0
2017-11-16 12:30:00,157.21,157.32,157.16,157.32,37263.0,144.5713,144.6724,144.5253,144.6724,37263.0
2017-11-16 12:40:00,157.33,157.33,157.18,157.28,5963.0,144.6816,144.6816,144.5437,144.6356,5963.0
2017-11-16 12:50:00,157.26,157.3,157.15,157.21,4670.0,144.6172,144.654,144.5161,144.5713,4670.0
2017-11-16 13:00:00,157.2,157.28,157.11,157.11,4453.0,144.5621,144.6356,144.4793,144.4793,4453.0
2017-11-16 13:10:00,157.12,157.12,156.94,156.94,10596.0,144.4885,144.4885,144.323,144.323,10596.0
2017-11-16 13:20:00,156.93,157.07,156.87,156.92,6325.0,144.3138,144.4425,144.2586,144.3046,6325.0
2017-11-16 13:30:00,156.92,157.08,156.89,157.05,7076.0,144.3046,144.4517,144.277,144.4241,7076.0
2017-11-16 13:40:00,157.04,157.05,156.94,157.04,7791.0,144.4149,144.4241,144.323,144.4149,7791.0
2017-11-16 13:50:00,157.02,157.02,156.92,157.01,5846.0,144.3965,144.3965,144.3046,144.3873,5846.0
2017-11-16 14:00:00,157.0,157.05,156.92,156.92,6474.0,144.3781,144.4241,144.3046,144.3046,6474.0
2017-11-16 14:10:00,156.89,156.98,156.86,156.96,8184.0,144.277,144.3598,144.2494,144.3414,8184.0
2017-11-16 14:20:00,156.89,156.92,156.71,156.75,8964.0,144.277,144.3046,144.1115,144.1482,8964.0
2017-11-16 14:30:00,156.79,156.86,156.74,156.83,12819.0,144.185,144.2494,144.139,144.2218,12819.0
2017-11-16 14:40:00,156.81,156.82,156.61,156.64,42041.0,144.2034,144.2126,144.0195,144.0471,42041.0
2017-11-16 14:50:00,156.61,156.72,156.54,156.6,9790.0,144.0195,144.1207,143.9551,144.0103,9790.0
2017-11-16 15:00:00,156.57,156.72,156.45,156.65,40409.0,143.9827,144.1207,143.8724,144.0563,40409.0
2017-11-16 15:10:00,156.65,156.85,156.65,156.81,12039.0,144.0563,144.2402,144.0563,144.2034,12039.0
2017-11-16 15:20:00,156.8,156.96,156.76,156.78,20091.0,144.1942,144.3414,144.1574,144.1758,20091.0
2017-11-16 15:30:00,156.77,156.78,156.47,156.51,33676.0,144.1666,144.1758,143.8908,143.9275,33676.0
2017-11-16 15:40:00,156.51,156.59,156.43,156.5,66656.0,143.9275,144.0011,143.854,143.9183,66656.0
2017-11-16 15:50:00,156.5,156.52,156.36,156.47,98659.0,143.9183,143.9367,143.7896,143.8908,98659.0
2017-11-17 09:30:00,155.69,156.59,155.69,155.89,55188.0,143.1735,144.0011,143.1735,143.3574,55188.0
2017-11-17 09:40:00,156.14,156.44,155.93,156.08,4974.0,143.5873,143.8632,143.3942,143.5321,4974.0
2017-11-17 09:50:00,156.07,156.22,155.92,156.03,27102.0,143.5229,143.6609,143.385,143.4861,27102.0
2017-11-17 10:00:00,155.98,156.22,155.87,156.22,10901.0,143.4401,143.6609,143.339,143.6609,10901.0
2017-11-17 10:10:00,156.26,156.28,155.93,156.02,7325.0,143.6976,143.716,143.3942,143.4769,7325.0
2017-11-17 10:20:00,155.96,156.07,155.95,156.07,8540.0,143.4218,143.5229,143.4126,143.5229,8540.0
2017-11-17 10:30:00,156.08,156.08,155.75,155.83,14096.0,143.5321,143.5321,143.2286,143.3022,14096.0
2017-11-17 10:40:00,155.77,155.93,155.72,155.77,7759.0,143.247,143.3942,143.2011,143.247,7759.0
2017-11-17 10:50:00,155.72,155.82,155.53,155.7,11604.0,143.2011,143.293,143.0263,143.1827,11604.0
2017-11-17 11:00:00,155.7,155.87,155.5,155.5,9337.0,143.1827,143.339,142.9987,142.9987,9337.0
2017-11-17 11:10:00,155.45,155.66,155.18,155.5,18774.0,142.9528,143.1459,142.7045,142.9987,18774.0
2017-11-17 11:20:00,155.47,155.88,155.46,155.78,8000.0,142.9711,143.3482,142.962,143.2562,8000.0
2017-11-17 11:30:00,155.81,155.91,155.62,155.65,18044.0,143.2838,143.3758,143.1091,143.1367,18044.0
2017-11-17 11:40:00,155.7,156.0,155.7,155.94,15521.0,143.1827,143.4585,143.1827,143.4034,15521.0
2017-11-17 11:50:00,155.94,156.04,155.88,156.03,25936.0,143.4034,143.4953,143.3482,143.4861,25936.0
2017-11-17 12:00:00,156.06,156.06,155.82,155.85,7141.0,143.5137,143.5137,143.293,143.3206,7141.0
2017-11-17 12:10:00,155.85,155.96,155.78,155.78,8628.0,143.3206,143.4218,143.2562,143.2562,8628.0
2017-11-17 12:20:00,155.81,155.9,155.79,155.89,7418.0,143.2838,143.3666,143.2654,143.3574,7418.0
2017-11-17 12:30:00,155.89,155.89,155.75,155.86,8335.0,143.3574,143.3574,143.2286,143.3298,8335.0
2017-11-17 12:40:00,155.88,155.88,155.58,155.63,9900.0,143.3482,143.3482,143.0723,143.1183,9900.0
2017-11-17 12:50:00,155.63,155.71,155.6,155.69,5964.0,143.1183,143.1919,143.0907,143.1735,5964.0
2017-11-17 13:00:00,155.74,155.76,155.66,155.67,9432.0,143.2194,143.2378,143.1459,143.1551,9432.0
2017-11-17 13:10:00,155.67,155.85,155.67,155.72,10900.0,143.1551,143.3206,143.1551,143.2011,10900.0
2017-11-17 13:20:00,155.73,155.75,155.6,155.7,5677.0,143.2102,143.2286,143.0907,143.1827,5677.0
2017-11-17 13:30:00,155.66,155.81,155.66,155.68,8604.0,143.1459,143.2838,143.1459,143.1643,8604.0
2017-11-17 13:40:00,155.72,155.81,155.63,155.75,7422.0,143.2011,143.2838,143.1183,143.2286,7422.0
2017-11-17 13:50:00,155.74,155.8,155.64,155.7,8762.0,143.2194,143.2746,143.1275,143.1827,8762.0
2017-11-17 14:00:00,155.71,156.0,155.62,155.99,27034.0,143.1919,143.4585,143.1091,143.4493,27034.0
2017-11-17 14:10:00,155.96,156.0,155.73,155.86,15482.0,143.4218,143.4585,143.2102,143.3298,15482.0
2017-11-17 14:20:00,155.84,155.9,155.81,155.82,14521.0,143.3114,143.3666,143.2838,143.293,14521.0
2017-11-17 14:30:00,155.81,155.86,155.72,155.82,11007.0,143.2838,143.3298,143.2011,143.293,11007.0
2017-11-17 14:40:00,155.78,155.86,155.71,155.84,6495.0,143.2562,143.3298,143.1919,143.3114,6495.0
2017-11-17 14:50:00,155.87,155.91,155.83,155.86,13313.0,143.339,143.3758,143.3022,143.3298,13313.0
2017-11-17 15:00:00,155.82,155.93,155.79,155.81,13802.0,143.293,143.3942,143.2654,143.2838,13802.0
2017-11-17 15:10:00,155.82,155.82,155.6,155.7,12266.0,143.293,143.293,143.0907,143.1827,12266.0
2017-11-17 15:20:00,155.7,155.71,155.63,155.66,14354.0,143.1827,143.1919,143.1183,143.1459,14354.0
2017-11-17 15:30:00,155.68,155.68,155.41,155.55,25635.0,143.1643,143.1643,142.916,143.0447,25635.0
2017-11-17 15:40:00,155.53,155.57,155.26,155.36,32964.0,143.0263,143.0631,142.778,142.87,32964.0
2017-11-17 15:50:00,155.36,155.49,155.36,155.39,69500.0,142.87,142.9895,142.87,142.8976,69500.0
2017-11-20 09:30:00,155.45,155.5,154.85,154.88,19552.0,142.9528,142.9987,142.401,142.4286,19552.0
2017-11-20 09:40:00,154.9,155.39,154.8,155.21,6549.0,142.447,142.8976,142.355,142.7321,6549.0
2017-11-20 09:50:00,155.22,155.4,154.97,155.1,12029.0,142.7412,142.9068,142.5113,142.6309,12029.0
2017-11-20 10:00:00,155.09,155.14,154.55,154.62,35837.0,142.6217,142.6677,142.1251,142.1895,35837.0
2017-11-20 10:10:00,154.6,154.73,154.55,154.65,17538.0,142.1711,142.2906,142.1251,142.2171,17538.0
2017-11-20 10:20:00,154.62,155.07,154.62,155.07,12767.0,142.1895,142.6033,142.1895,142.6033,12767.0
2017-11-20 10:30:00,155.0,155.11,154.91,154.98,11799.0,142.5389,142.6401,142.4562,142.5205,11799.0
2017-11-20 10:40:00,154.95,154.98,154.8,154.95,14485.0,142.493,142.5205,142.355,142.493,14485.0
2017-11-20 10:50:00,154.96,155.04,154.87,154.91,13938.0,142.5022,142.5757,142.4194,142.4562,13938.0
2017-11-20 11:00:00,154.88,155.0,154.84,155.0,17314.0,142.4286,142.5389,142.3918,142.5389,17314.0
2017-11-20 11:10:00,155.01,155.02,154.73,154.75,14576.0,142.5481,142.5573,142.2906,142.309,14576.0
2017-11-20 11:20:00,154.76,155.01,154.65,154.87,21228.0,142.3182,142.5481,142.2171,142.4194,21228.0
2017-11-20 11:30:00,154.84,154.93,154.76,154.9,8303.0,142.3918,142.4746,142.3182,142.447,8303.0
2017-11-20 11:40:00,154.94,154.98,154.88,154.92,4278.0,142.4838,142.5205,142.4286,142.4654,4278.0
2017-11-20 11:50:00,154.93,154.93,154.81,154.88,9543.0,142.4746,142.4746,142.3642,142.4286,9543.0
2017-11-20 12:00:00,154.86,154.97,154.85,154.92,9266.0,142.4102,142.5113,142.401,142.4654,9266.0
2017-11-20 12:10:00,154.93,154.96,154.88,154.89,8962.0,142.4746,142.5022,142.4286,142.4378,8962.0
2017-11-20 12:20:00,154.88,155.14,154.83,155.14,10825.0,142.4286,142.6677,142.3826,142.6677,10825.0
2017-11-20 12:30:00,155.12,155.14,154.88,154.93,15169.0,142.6493,142.6677,142.4286,142.4746,15169.0
2017-11-20 12:40:00,154.94,154.97,154.68,154.68,10901.0,142.4838,142.5113,142.2447,142.2447,10901.0
2017-11-20 12:50:00,154.65,154.81,154.63,154.8,9179.0,142.2171,142.3642,142.1987,142.355,9179.0
2017-11-20 13:00:00,154.82,154.86,154.62,154.69,12019.0,142.3734,142.4102,142.1895,142.2539,12019.0
2017-11-20 13:10:00,154.69,154.78,154.66,154.78,8051.0,142.2539,142.3366,142.2263,142.3366,8051.0
2017-11-20 13:20:00,154.69,154.79,154.69,154.75,4595.0,142.2539,142.3458,142.2539,142.309,4595.0
2017-11-20 13:30:00,154.71,154.85,154.71,154.73,5440.0,142.2722,142.401,142.2722,142.2906,5440.0
2017-11-20 13:40:00,154.76,154.84,154.75,154.78,5405.0,142.3182,142.3918,142.309,142.3366,5405.0
2017-11-20 13:50:00,154.79,154.79,154.67,154.71,7301.0,142.3458,142.3458,142.2355,142.2722,7301.0
2017-11-20 14:00:00,154.74,154.92,154.68,154.92,8078.0,142.2998,142.4654,142.2447,142.4654,8078.0
2017-11-20 14:10:00,154.99,154.99,154.75,154.81,6034.0,142.5297,142.5297,142.309,142.3642,6034.0
2017-11-20 14:20:00,154.81,154.85,154.71,154.81,12952.0,142.3642,142.401,142.2722,142.3642,12952.0
2017-11-20 14:30:00,154.81,154.81,154.67,154.77,13668.0,142.3642,142.3642,142.2355,142.3274,13668.0
2017-11-20 14:40:00,154.76,154.8,154.63,154.64,21001.0,142.3182,142.355,142.1987,142.2079,21001.0
2017-11-20 14:50:00,154.62,154.66,154.57,154.65,15248.0,142.1895,142.2263,142.1435,142.2171,15248.0
2017-11-20 15:00:00,154.64,154.78,154.62,154.71,13856.0,142.2079,142.3366,142.1895,142.2722,13856.0
2017-11-20 15:10:00,154.72,154.74,154.65,154.68,17610.0,142.2814,142.2998,142.2171,142.2447,17610.0
2017-11-20 15:20:00,154.69,154.78,154.67,154.71,14836.0,142.2539,142.3366,142.2355,142.2722,14836.0
2017-11-20 15:30:00,154.69,154.73,154.61,154.73,24161.0,142.2539,142.2906,142.1803,142.2906,24161.0
2017-11-20 15:40:00,154.72,154.74,154.6,154.66,25795.0,142.2814,142.2998,142.1711,142.2263,25795.0
2017-11-20 15:50:00,154.66,154.8,154.61,154.76,57758.0,142.2263,142.355,142.1803,142.3182,57758.0
2017-11-21 09:30:00,155.76,155.97,155.28,155.54,20123.0,143.2378,143.431,142.7964,143.0355,20123.0
2017-11-21 09:40:00,155.37,155.8,155.3,155.47,14323.0,142.8792,143.2746,142.8148,142.9711,14323.0
2017-11-21 09:50:00,155.42,155.58,155.22,155.4,9956.0,142.9252,143.0723,142.7412,142.9068,9956.0
2017-11-21 10:00:00,155.35,155.77,155.22,155.58,7430.0,142.8608,143.247,142.7412,143.0723,7430.0
2017-11-21 10:10:00,155.57,155.82,155.5,155.76,30997.0,143.0631,143.293,142.9987,143.2378,30997.0
2017-11-21 10:20:00,155.8,155.9,155.57,155.68,10117.0,143.2746,143.3666,143.0631,143.1643,10117.0
2017-11-21 10:30:00,155.71,155.71,155.52,155.61,14426.0,143.1919,143.1919,143.0171,143.0999,14426.0
2017-11-21 10:40:00,155.6,155.77,155.45,155.45,9247.0,143.0907,143.247,142.9528,142.9528,9247.0
2017-11-21 10:50:00,155.45,155.65,155.36,155.59,15396.0,142.9528,143.1367,142.87,143.0815,15396.0
2017-11-21 11:00:00,155.63,155.63,155.34,155.37,23673.0,143.1183,143.1183,142.8516,142.8792,23673.0
2017-11-21 11:10:00,155.36,155.65,155.33,155.56,17961.0,142.87,143.1367,142.8424,143.0539,17961.0
2017-11-21 11:20:00,155.58,155.73,155.48,155.53,15186.0,143.0723,143.2102,142.9803,143.0263,15186.0
2017-11-21 11:30:00,155.59,155.8,155.55,155.75,13294.0,143.0815,143.2746,143.0447,143.2286,13294.0
2017-11-21 11:40:00,155.74,155.78,155.56,155.56,7473.0,143.2194,143.2562,143.0539,143.0539,7473.0
2017-11-21 11:50:00,155.66,155.76,155.5,155.75,17257.0,143.1459,143.2378,142.9987,143.2286,17257.0
2017-11-21 12:00:00,155.69,155.72,155.46,155.49,28039.0,143.1735,143.2011,142.962,142.9895,28039.0
2017-11-21 12:10:00,155.5,155.86,155.5,155.79,31917.0,142.9987,143.3298,142.9987,143.2654,31917.0
2017-11-21 12:20:00,155.78,156.11,155.78,155.85,13256.0,143.2562,143.5597,143.2562,143.3206,13256.0
2017-11-21 12:30:00,155.85,155.89,155.74,155.79,7661.0,143.3206,143.3574,143.2194,143.2654,7661.0
2017-11-21 12:40:00,155.74,155.82,155.58,155.72,8398.0,143.2194,143.293,143.0723,143.2011,8398.0
2017-11-21 12:50:00,155.78,156.0,155.74,155.93,13558.0,143.2562,143.4585,143.2194,143.3942,13558.0
2017-11-21 13:00:00,155.93,155.94,155.74,155.75,11509.0,143.3942,143.4034,143.2194,143.2286,11509.0
2017-11-21 13:10:00,155.78,155.84,155.67,155.74,10384.0,143.2562,143.3114,143.1551,143.2194,10384.0
2017-11-21 13:20:00,155.74,155.81,155.69,155.81,7208.0,143.2194,143.2838,143.1735,143.2838,7208.0
2017-11-21 13:30:00,155.86,155.9,155.77,155.8,13034.0,143.3298,143.3666,143.247,143.2746,13034.0
2017-11-21 13:40:00,155.84,155.84,155.75,155.79,11309.0,143.3114,143.3114,143.2286,143.2654,11309.0
2017-11-21 13:50:00,155.79,155.86,155.59,155.59,11566.0,143.2654,143.3298,143.0815,143.0815,11566.0
2017-11-21 14:00:00,155.6,155.84,155.59,155.82,11014.0,143.0907,143.3114,143.0815,143.293,11014.0
2017-11-21 14:10:00,155.8,155.85,155.7,155.84,13227.0,143.2746,143.3206,143.1827,143.3114,13227.0
2017-11-21 14:20:00,155.81,155.86,155.71,155.81,12473.0,143.2838,143.3298,143.1919,143.2838,12473.0
2017-11-21 14:30:00,155.78,155.79,155.68,155.73,7747.0,143.2562,143.2654,143.1643,143.2102,7747.0
2017-11-21 14:40:00,155.74,155.95,155.72,155.9,15179.0,143.2194,143.4126,143.2011,143.3666,15179.0
2017-11-21 14:50:00,155.88,155.97,155.67,155.67,15212.0,143.3482,143.431,143.1551,143.1551,15212.0
2017-11-21 15:00:00,155.73,155.94,155.67,155.78,18741.0,143.2102,143.4034,143.1551,143.2562,18741.0
2017-11-21 15:10:00,155.81,155.84,155.61,155.64,18931.0,143.2838,143.3114,143.0999,143.1275,18931.0
2017-11-21 15:20:00,155.65,155.73,155.61,155.69,19965.0,143.1367,143.2102,143.0999,143.1735,19965.0
2017-11-21 15:30:00,155.7,155.81,155.68,155.74,23617.0,143.1827,143.2838,143.1643,143.2194,23617.0
2017-11-21 15:40:00,155.75,155.76,155.6,155.63,55278.0,143.2286,143.2378,143.0907,143.1183,55278.0
2017-11-21 15:50:00,155.63,155.72,155.59,155.72,75144.0,143.1183,143.2011,143.0815,143.2011,75144.0
2017-11-22 09:30:00,155.63,155.88,155.03,155.51,18822.0,143.1183,143.3482,142.5665,143.0079,18822.0
2017-11-22 09:40:00,155.42,155.56,155.13,155.44,14110.0,142.9252,143.0539,142.6585,142.9436,14110.0
2017-11-22 09:50:00,155.44,155.48,155.03,155.12,12327.0,142.9436,142.9803,142.5665,142.6493,12327.0
2017-11-22 10:00:00,155.06,155.32,155.0,155.32,12384.0,142.5941,142.8332,142.5389,142.8332,12384.0
2017-11-22 10:10:00,155.22,155.28,155.1,155.16,6328.0,142.7412,142.7964,142.6309,142.6861,6328.0
2017-11-22 10:20:00,155.2,155.2,154.83,154.93,9661.0,142.7229,142.7229,142.3826,142.4746,9661.0
2017-11-22 10:30:00,155.03,155.37,154.99,155.12,24122.0,142.5665,142.8792,142.5297,142.6493,24122.0
2017-11-22 10:40:00,155.14,155.63,155.06,155.63,12171.0,142.6677,143.1183,142.5941,143.1183,12171.0
2017-11-22 10:50:00,155.66,155.66,155.37,155.37,12904.0,143.1459,143.1459,142.8792,142.8792,12904.0
2017-11-22 11:00:00,155.38,155.54,155.36,155.44,10200.0,142.8884,143.0355,142.87,142.9436,10200.0
2017-11-22 11:10:00,155.41,155.52,155.18,155.18,22180.0,142.916,143.0171,142.7045,142.7045,22180.0
2017-11-22 11:20:00,155.12,155.21,154.97,154.97,9463.0,142.6493,142.7321,142.5113,142.5113,9463.0
2017-11-22 11:30:00,154.97,155.07,154.85,154.89,9369.0,142.5113,142.6033,142.401,142.4378,9369.0
2017-11-22 11:40:00,154.92,154.94,154.73,154.76,9668.0,142.4654,142.4838,142.2906,142.3182,9668.0
2017-11-22 11:50:00,154.79,155.06,154.79,154.81,10957.0,142.3458,142.5941,142.3458,142.3642,10957.0
2017-11-22 12:00:00,154.89,155.02,154.8,154.85,7725.0,142.4378,142.5573,142.355,142.401,7725.0
2017-11-22 12:10:00,154.86,154.91,154.75,154.81,5640.0,142.4102,142.4562,142.309,142.3642,5640.0
2017-11-22 12:20:00,154.78,154.83,154.71,154.81,6119.0,142.3366,142.3826,142.2722,142.3642,6119.0
2017-11-22 12:30:00,154.74,154.79,154.63,154.63,11350.0,142.2998,142.3458,142.1987,142.1987,11350.0
2017-11-22 12:40:00,154.66,154.66,154.41,154.44,7739.0,142.2263,142.2263,141.9964,142.024,7739.0
2017-11-22 12:50:00,154.44,154.65,154.29,154.36,16396.0,142.024,142.2171,141.886,141.9504,16396.0
2017-11-22 13:00:00,154.4,154.45,154.32,154.42,30358.0,141.9872,142.0332,141.9136,142.0056,30358.0
2017-11-22 13:10:00,154.4,154.4,154.13,154.26,12682.0,141.9872,141.9872,141.7389,141.8584,12682.0
2017-11-22 13:20:00,154.3,154.32,154.13,154.23,7705.0,141.8952,141.9136,141.7389,141.8308,7705.0
2017-11-22 13:30:00,154.2,154.36,154.2,154.31,8320.0,141.8033,141.9504,141.8033,141.9044,8320.0
2017-11-22 13:40:00,154.29,154.38,154.24,154.38,8177.0,141.886,141.9688,141.84,141.9688,8177.0
2017-11-22 13:50:00,154.4,154.63,154.39,154.62,16287.0,141.9872,142.1987,141.978,142.1895,16287.0
2017-11-22 14:00:00,154.61,154.72,154.6,154.67,19687.0,142.1803,142.2814,142.1711,142.2355,19687.0
2017-11-22 14:10:00,154.71,154.71,154.57,154.64,7569.0,142.2722,142.2722,142.1435,142.2079,7569.0
2017-11-22 14:20:00,154.64,154.73,154.64,154.65,11876.0,142.2079,142.2906,142.2079,142.2171,11876.0
2017-11-22 14:30:00,154.62,154.78,154.61,154.66,8945.0,142.1895,142.3366,142.1803,142.2263,8945.0
2017-11-22 14:40:00,154.62,154.73,154.55,154.6,9023.0,142.1895,142.2906,142.1251,142.1711,9023.0
2017-11-22 14:50:00,154.54,154.75,154.53,154.63,9662.0,142.1159,142.309,142.1067,142.1987,9662.0
2017-11-22 15:00:00,154.62,154.68,154.55,154.55,12245.0,142.1895,142.2447,142.1251,142.1251,12245.0
2017-11-22 15:10:00,154.48,154.66,154.48,154.63,13984.0,142.0607,142.2263,142.0607,142.1987,13984.0
2017-11-22 15:20:00,154.67,154.73,154.6,154.72,15024.0,142.2355,142.2906,142.1711,142.2814,15024.0
2017-11-22 15:30:00,154.7,154.78,154.68,154.74,21194.0,142.2631,142.3366,142.2447,142.2998,21194.0
2017-11-22 15:40:00,154.76,154.92,154.75,154.85,28058.0,142.3182,142.4654,142.309,142.401,28058.0
2017-11-22 15:50:00,154.89,154.94,154.78,154.79,58711.0,142.4378,142.4838,142.3366,142.3458,58711.0
2017-11-24 09:30:00,154.85,155.15,154.2,154.8,28841.0,142.401,142.6769,141.8033,142.355,28841.0
2017-11-24 09:40:00,154.72,154.81,154.25,154.57,12274.0,142.2814,142.3642,141.8492,142.1435,12274.0
2017-11-24 09:50:00,154.58,154.61,154.18,154.26,26275.0,142.1527,142.1803,141.7849,141.8584,26275.0
2017-11-24 10:00:00,154.26,154.4,154.0,154.0,21454.0,141.8584,141.9872,141.6193,141.6193,21454.0
2017-11-24 10:10:00,154.01,154.08,153.8,153.91,14970.0,141.6285,141.6929,141.4354,141.5366,14970.0
2017-11-24 10:20:00,153.92,153.97,153.61,153.79,22818.0,141.5458,141.5917,141.2607,141.4262,22818.0
2017-11-24 10:30:00,153.85,154.17,153.82,154.07,16247.0,141.4814,141.7757,141.4538,141.6837,16247.0
2017-11-24 10:40:00,154.05,154.24,154.01,154.01,14925.0,141.6653,141.84,141.6285,141.6285,14925.0
2017-11-24 10:50:00,154.01,154.34,153.96,154.34,19347.0,141.6285,141.932,141.5825,141.932,19347.0
2017-11-24 11:00:00,154.32,154.52,154.25,154.49,10184.0,141.9136,142.0975,141.8492,142.0699,10184.0
2017-11-24 11:10:00,154.5,154.55,154.31,154.32,29835.0,142.0791,142.1251,141.9044,141.9136,29835.0
2017-11-24 11:20:00,154.39,154.44,154.32,154.4,23709.0,141.978,142.024,141.9136,141.9872,23709.0
2017-11-24 11:30:00,154.38,154.45,154.33,154.41,18594.0,141.9688,142.0332,141.9228,141.9964,18594.0
2017-11-24 11:40:00,154.39,154.42,154.29,154.29,11222.0,141.978,142.0056,141.886,141.886,11222.0
2017-11-24 11:50:00,154.32,154.39,153.99,154.09,18364.0,141.9136,141.978,141.6101,141.7021,18364.0
2017-11-24 12:00:00,154.1,154.17,154.06,154.12,17255.0,141.7113,141.7757,141.6745,141.7297,17255.0
2017-11-24 12:10:00,154.11,154.5,154.11,154.37,22140.0,141.7205,142.0791,141.7205,141.9596,22140.0
2017-11-24 12:20:00,154.43,154.49,154.32,154.39,21131.0,142.0148,142.0699,141.9136,141.978,21131.0
2017-11-24 12:30:00,154.38,154.52,154.37,154.45,24413.0,141.9688,142.0975,141.9596,142.0332,24413.0
2017-11-24 12:40:00,154.5,154.5,154.43,154.49,21003.0,142.0791,142.0791,142.0148,142.0699,21003.0
2017-11-24 12:50:00,154.47,154.73,154.47,154.67,35876.0,142.0515,142.2906,142.0515,142.2355,35876.0
2017-11-27 09:30:00,154.94,154.95,154.35,154.63,21811.0,142.4838,142.493,141.9412,142.1987,21811.0
2017-11-27 09:40:00,154.68,155.11,154.68,154.83,18800.0,142.2447,142.6401,142.2447,142.3826,18800.0
2017-11-27 09:50:00,154.84,155.01,154.43,154.51,40402.0,142.3918,142.5481,142.0148,142.0883,40402.0
2017-11-27 10:00:00,154.56,154.96,154.47,154.81,22107.0,142.1343,142.5022,142.0515,142.3642,22107.0
2017-11-27 10:10:00,154.79,154.79,154.37,154.42,19847.0,142.3458,142.3458,141.9596,142.0056,19847.0
2017-11-27 10:20:00,154.44,154.75,154.37,154.71,19267.0,142.024,142.309,141.9596,142.2722,19267.0
2017-11-27 10:30:00,154.7,154.83,154.66,154.76,26032.0,142.2631,142.3826,142.2263,142.3182,26032.0
2017-11-27 10:40:00,154.7,154.75,154.55,154.72,16357.0,142.2631,142.309,142.1251,142.2814,16357.0
2017-11-27 10:50:00,154.7,154.75,154.54,154.73,16021.0,142.2631,142.309,142.1159,142.2906,16021.0
2017-11-27 11:00:00,154.73,154.85,154.7,154.85,11718.0,142.2906,142.401,142.2631,142.401,11718.0
2017-11-27 11:10:00,154.83,154.92,154.63,154.63,10785.0,142.3826,142.4654,142.1987,142.1987,10785.0
2017-11-27 11:20:00,154.65,154.73,154.44,154.47,12798.0,142.2171,142.2906,142.024,142.0515,12798.0
2017-11-27 11:30:00,154.47,154.58,154.43,154.5,10970.0,142.0515,142.1527,142.0148,142.0791,10970.0
2017-11-27 11:40:00,154.47,154.76,154.45,154.66,11404.0,142.0515,142.3182,142.0332,142.2263,11404.0
2017-11-27 11:50:00,154.59,154.67,154.55,154.67,13466.0,142.1619,142.2355,142.1251,142.2355,13466.0
2017-11-27 12:00:00,154.67,155.0,154.64,155.0,10424.0,142.2355,142.5389,142.2079,142.5389,10424.0
2017-11-27 12:10:00,154.95,154.97,154.73,154.73,16143.0,142.493,142.5113,142.2906,142.2906,16143.0
2017-11-27 12:20:00,154.72,154.72,154.5,154.63,7281.0,142.2814,142.2814,142.0791,142.1987,7281.0
2017-11-27 12:30:00,154.63,154.76,154.61,154.62,12011.0,142.1987,142.3182,142.1803,142.1895,12011.0
2017-11-27 12:40:00,154.65,154.68,154.41,154.47,10595.0,142.2171,142.2447,141.9964,142.0515,10595.0
2017-11-27 12:50:00,154.45,154.52,154.38,154.52,5341.0,142.0332,142.0975,141.9688,142.0975,5341.0
2017-11-27 13:00:00,154.53,154.65,154.48,154.55,11029.0,142.1067,142.2171,142.0607,142.1251,11029.0
2017-11-27 13:10:00,154.53,154.57,154.48,154.5,8400.0,142.1067,142.1435,142.0607,142.0791,8400.0
2017-11-27 13:20:00,154.51,154.57,154.48,154.49,10481.0,142.0883,142.1435,142.0607,142.0699,10481.0
2017-11-27 13:30:00,154.51,154.66,154.51,154.61,6574.0,142.0883,142.2263,142.0883,142.1803,6574.0
2017-11-27 13:40:00,154.64,154.69,154.58,154.58,4429.0,142.2079,142.2539,142.1527,142.1527,4429.0
2017-11-27 13:50:00,154.58,154.63,154.55,154.6,9468.0,142.1527,142.1987,142.1251,142.1711,9468.0
2017-11-27 14:00:00,154.6,154.82,154.54,154.75,7310.0,142.1711,142.3734,142.1159,142.309,7310.0
2017-11-27 14:10:00,154.75,154.76,154.63,154.67,12200.0,142.309,142.3182,142.1987,142.2355,12200.0
2017-11-27 14:20:00,154.66,154.73,154.63,154.66,11371.0,142.2263,142.2906,142.1987,142.2263,11371.0
2017-11-27 14:30:00,154.65,154.7,154.62,154.67,10932.0,142.2171,142.2631,142.1895,142.2355,10932.0
2017-11-27 14:40:00,154.67,154.71,154.64,154.65,17978.0,142.2355,142.2722,142.2079,142.2171,17978.0
2017-11-27 14:50:00,154.64,154.72,154.64,154.67,15894.0,142.2079,142.2814,142.2079,142.2355,15894.0
2017-11-27 15:00:00,154.66,154.77,154.64,154.76,23045.0,142.2263,142.3274,142.2079,142.3182,23045.0
2017-11-27 15:10:00,154.78,154.85,154.74,154.78,16946.0,142.3366,142.401,142.2998,142.3366,16946.0
2017-11-27 15:20:00,154.78,154.85,154.74,154.78,19640.0,142.3366,142.401,142.2998,142.3366,19640.0
2017-11-27 15:30:00,154.79,155.04,154.76,155.02,23843.0,142.3458,142.5757,142.3182,142.5573,23843.0
2017-11-27 15:40:00,155.01,155.21,155.0,155.18,48965.0,142.5481,142.7321,142.5389,142.7045,48965.0
2017-11-27 15:50:00,155.18,155.22,155.09,155.11,104736.0,142.7045,142.7412,142.6217,142.6401,104736.0
2017-11-28 09:30:00,155.73,155.73,154.87,155.12,19875.0,143.2102,143.2102,142.4194,142.6493,19875.0
2017-11-28 09:40:00,155.31,155.31,154.64,154.77,21681.0,142.824,142.824,142.2079,142.3274,21681.0
2017-11-28 09:50:00,154.66,154.91,154.49,154.73,8191.0,142.2263,142.4562,142.0699,142.2906,8191.0
2017-11-28 10:00:00,154.84,154.98,154.53,154.98,12590.0,142.3918,142.5205,142.1067,142.5205,12590.0
2017-11-28 10:10:00,154.93,154.99,154.64,154.67,8149.0,142.4746,142.5297,142.2079,142.2355,8149.0
2017-11-28 10:20:00,154.73,154.83,154.43,154.43,11209.0,142.2906,142.3826,142.0148,142.0148,11209.0
2017-11-28 10:30:00,154.46,154.75,154.38,154.72,9560.0,142.0423,142.309,141.9688,142.2814,9560.0
2017-11-28 10:40:00,154.74,154.92,154.68,154.92,9974.0,142.2998,142.4654,142.2447,142.4654,9974.0
2017-11-28 10:50:00,154.85,154.92,154.74,154.92,13295.0,142.401,142.4654,142.2998,142.4654,13295.0
2017-11-28 11:00:00,154.87,155.39,154.84,155.2,9012.0,142.4194,142.8976,142.3918,142.7229,9012.0
2017-11-28 11:10:00,155.24,155.24,154.85,154.85,11546.0,142.7596,142.7596,142.401,142.401,11546.0
2017-11-28 11:20:00,154.8,155.06,154.78,155.05,8420.0,142.355,142.5941,142.3366,142.5849,8420.0
2017-11-28 11:30:00,155.06,155.39,155.04,155.27,7607.0,142.5941,142.8976,142.5757,142.7872,7607.0
2017-11-28 11:40:00,155.28,155.34,155.08,155.12,10018.0,142.7964,142.8516,142.6125,142.6493,10018.0
2017-11-28 11:50:00,155.15,155.23,155.07,155.13,7541.0,142.6769,142.7504,142.6033,142.6585,7541.0
2017-11-28 12:00:00,155.18,155.26,155.01,155.07,6500.0,142.7045,142.778,142.5481,142.6033,6500.0
2017-11-28 12:10:00,155.11,155.46,155.08,155.46,8020.0,142.6401,142.962,142.6125,142.962,8020.0
2017-11-28 12:20:00,155.37,155.43,155.31,155.42,6004.0,142.8792,142.9344,142.824,142.9252,6004.0
2017-11-28 12:30:00,155.43,155.46,155.29,155.38,6888.0,142.9344,142.962,142.8056,142.8884,6888.0
2017-11-28 12:40:00,155.3,155.44,155.3,155.38,3925.0,142.8148,142.9436,142.8148,142.8884,3925.0
2017-11-28 12:50:00,155.36,155.61,155.31,155.5,7459.0,142.87,143.0999,142.824,142.9987,7459.0
2017-11-28 13:00:00,155.55,155.78,155.51,155.67,22805.0,143.0447,143.2562,143.0079,143.1551,22805.0
2017-11-28 13:10:00,155.68,155.69,155.25,155.25,7959.0,143.1643,143.1735,142.7688,142.7688,7959.0
2017-11-28 13:20:00,155.28,155.44,155.27,155.43,8300.0,142.7964,142.9436,142.7872,142.9344,8300.0
2017-11-28 13:30:00,155.45,155.5,155.37,155.5,10741.0,142.9528,142.9987,142.8792,142.9987,10741.0
2017-11-28 13:40:00,155.5,155.68,155.4,155.4,16340.0,142.9987,143.1643,142.9068,142.9068,16340.0
2017-11-28 13:50:00,155.39,155.46,155.19,155.27,5388.0,142.8976,142.962,142.7137,142.7872,5388.0
2017-11-28 14:00:00,155.23,155.42,155.18,155.34,9538.0,142.7504,142.9252,142.7045,142.8516,9538.0
2017-11-28 14:10:00,155.4,155.44,155.31,155.36,9306.0,142.9068,142.9436,142.824,142.87,9306.0
2017-11-28 14:20:00,155.42,155.46,155.34,155.41,8960.0,142.9252,142.962,142.8516,142.916,8960.0
2017-11-28 14:30:00,155.41,155.55,155.35,155.5,9665.0,142.916,143.0447,142.8608,142.9987,9665.0
2017-11-28 14:40:00,155.46,155.62,155.44,155.53,12627.0,142.962,143.1091,142.9436,143.0263,12627.0
2017-11-28 14:50:00,155.55,155.6,155.44,155.54,11720.0,143.0447,143.0907,142.9436,143.0355,11720.0
2017-11-28 15:00:00,155.48,155.54,155.37,155.51,14887.0,142.9803,143.0355,142.8792,143.0079,14887.0
2017-11-28 15:10:00,155.49,155.71,155.49,155.71,28248.0,142.9895,143.1919,142.9895,143.1919,28248.0
2017-11-28 15:20:00,155.71,155.76,155.67,155.76,41332.0,143.1919,143.2378,143.1551,143.2378,41332.0
2017-11-28 15:30:00,155.73,155.84,155.72,155.84,37250.0,143.2102,143.3114,143.2011,143.3114,37250.0
2017-11-28 15:40:00,155.82,155.92,155.63,155.7,49465.0,143.293,143.385,143.1183,143.1827,49465.0
2017-11-28 15:50:00,155.69,155.85,155.6,155.83,102962.0,143.1735,143.3206,143.0907,143.3022,102962.0
2017-11-29 09:30:00,155.87,155.88,155.11,155.41,17315.0,143.339,143.3482,142.6401,142.916,17315.0
2017-11-29 09:40:00,155.41,155.52,155.09,155.5,7430.0,142.916,143.0171,142.6217,142.9987,7430.0
2017-11-29 09:50:00,155.43,155.49,154.81,154.81,17603.0,142.9344,142.9895,142.3642,142.3642,17603.0
2017-11-29 10:00:00,154.83,155.25,154.76,155.25,8324.0,142.3826,142.7688,142.3182,142.7688,8324.0
2017-11-29 10:10:00,155.25,155.26,154.47,154.62,18110.0,142.7688,142.778,142.0515,142.1895,18110.0
2017-11-29 10:20:00,154.7,155.01,154.51,155.01,9695.0,142.2631,142.5481,142.0883,142.5481,9695.0
2017-11-29 10:30:00,154.97,155.12,154.82,154.83,8035.0,142.5113,142.6493,142.3734,142.3826,8035.0
2017-11-29 10:40:00,154.81,155.06,154.67,155.04,17008.0,142.3642,142.5941,142.2355,142.5757,17008.0
2017-11-29 10:50:00,155.06,155.1,154.61,154.64,11125.0,142.5941,142.6309,142.1803,142.2079,11125.0
2017-11-29 11:00:00,154.63,154.66,154.39,154.39,18360.0,142.1987,142.2263,141.978,141.978,18360.0
2017-11-29 11:10:00,154.39,154.52,154.31,154.38,29377.0,141.978,142.0975,141.9044,141.9688,29377.0
2017-11-29 11:20:00,154.33,154.35,153.9,154.0,26784.0,141.9228,141.9412,141.5274,141.6193,26784.0
2017-11-29 11:30:00,154.0,154.29,153.82,154.29,24053.0,141.6193,141.886,141.4538,141.886,24053.0
2017-11-29 11:40:00,154.2,154.2,153.73,154.16,22016.0,141.8033,141.8033,141.371,141.7665,22016.0
2017-11-29 11:50:00,154.1,154.13,153.62,153.72,15316.0,141.7113,141.7389,141.2699,141.3618,15316.0
2017-11-29 12:00:00,153.7,154.47,153.67,154.41,12890.0,141.3434,142.0515,141.3159,141.9964,12890.0
2017-11-29 12:10:00,154.41,154.56,154.28,154.49,20309.0,141.9964,142.1343,141.8768,142.0699,20309.0
2017-11-29 12:20:00,154.49,154.53,154.39,154.39,7955.0,142.0699,142.1067,141.978,141.978,7955.0
2017-11-29 12:30:00,154.37,154.52,154.35,154.41,11516.0,141.9596,142.0975,141.9412,141.9964,11516.0
2017-11-29 12:40:00,154.43,154.5,154.37,154.47,10865.0,142.0148,142.0791,141.9596,142.0515,10865.0
2017-11-29 12:50:00,154.5,154.5,154.12,154.16,12221.0,142.0791,142.0791,141.7297,141.7665,12221.0
2017-11-29 13:00:00,154.14,154.24,154.13,154.17,8630.0,141.7481,141.84,141.7389,141.7757,8630.0
2017-11-29 13:10:00,154.14,154.21,154.1,154.12,7416.0,141.7481,141.8124,141.7113,141.7297,7416.0
2017-11-29 13:20:00,154.16,154.18,154.09,154.09,7668.0,141.7665,141.7849,141.7021,141.7021,7668.0
2017-11-29 13:30:00,154.12,154.23,154.07,154.23,15124.0,141.7297,141.8308,141.6837,141.8308,15124.0
2017-11-29 13:40:00,154.22,154.44,154.18,154.44,8250.0,141.8216,142.024,141.7849,142.024,8250.0
2017-11-29 13:50:00,154.45,154.54,154.35,154.39,8469.0,142.0332,142.1159,141.9412,141.978,8469.0
2017-11-29 14:00:00,154.42,154.57,154.4,154.45,18529.0,142.0056,142.1435,141.9872,142.0332,18529.0
2017-11-29 14:10:00,154.46,154.51,154.39,154.5,12796.0,142.0423,142.0883,141.978,142.0791,12796.0
2017-11-29 14:20:00,154.48,154.51,154.42,154.44,15647.0,142.0607,142.0883,142.0056,142.024,15647.0
2017-11-29 14:30:00,154.47,154.52,154.44,154.44,14573.0,142.0515,142.0975,142.024,142.024,14573.0
2017-11-29 14:40:00,154.44,154.48,154.3,154.34,16751.0,142.024,142.0607,141.8952,141.932,16751.0
2017-11-29 14:50:00,154.34,154.4,154.2,154.2,13000.0,141.932,141.9872,141.8033,141.8033,13000.0
2017-11-29 15:00:00,154.18,154.19,153.85,153.85,26752.0,141.7849,141.7941,141.4814,141.4814,26752.0
2017-11-29 15:10:00,153.83,153.95,153.75,153.8,34786.0,141.463,141.5733,141.3894,141.4354,34786.0
2017-11-29 15:20:00,153.82,154.12,153.82,154.09,35384.0,141.4538,141.7297,141.4538,141.7021,35384.0
2017-11-29 15:30:00,154.12,154.31,154.02,154.04,49115.0,141.7297,141.9044,141.6377,141.6561,49115.0
2017-11-29 15:40:00,154.03,154.03,153.74,153.93,56522.0,141.6469,141.6469,141.3802,141.555,56522.0
2017-11-29 15:50:00,153.93,154.17,153.93,154.09,116733.0,141.555,141.7757,141.555,141.7021,116733.0
2017-11-30 09:30:00,154.46,154.95,153.81,154.12,69325.0,142.0423,142.493,141.4446,141.7297,69325.0
2017-11-30 09:40:00,153.97,154.71,153.71,154.69,31562.0,141.5917,142.2722,141.3526,142.2539,31562.0
2017-11-30 09:50:00,154.73,155.1,154.46,155.05,23928.0,142.2906,142.6309,142.0423,142.5849,23928.0
2017-11-30 10:00:00,155.07,155.27,154.51,154.78,29478.0,142.6033,142.7872,142.0883,142.3366,29478.0
2017-11-30 10:10:00,154.8,155.14,154.67,154.85,29107.0,142.355,142.6677,142.2355,142.401,29107.0
2017-11-30 10:20:00,154.9,155.18,154.89,155.05,38910.0,142.447,142.7045,142.4378,142.5849,38910.0
2017-11-30 10:30:00,155.06,155.18,154.7,154.83,41995.0,142.5941,142.7045,142.2631,142.3826,41995.0
2017-11-30 10:40:00,154.83,155.24,154.71,155.24,25222.0,142.3826,142.7596,142.2722,142.7596,25222.0
2017-11-30 10:50:00,155.22,155.44,155.01,155.38,32741.0,142.7412,142.9436,142.5481,142.8884,32741.0
2017-11-30 11:00:00,155.34,155.59,155.29,155.53,16350.0,142.8516,143.0815,142.8056,143.0263,16350.0
2017-11-30 11:10:00,155.5,155.62,155.28,155.57,19324.0,142.9987,143.1091,142.7964,143.0631,19324.0
2017-11-30 11:20:00,155.56,155.58,155.35,155.35,18935.0,143.0539,143.0723,142.8608,142.8608,18935.0
2017-11-30 11:30:00,155.34,155.43,155.1,155.43,13759.0,142.8516,142.9344,142.6309,142.9344,13759.0
2017-11-30 11:40:00,155.44,155.7,155.35,155.58,16773.0,142.9436,143.1827,142.8608,143.0723,16773.0
2017-11-30 11:50:00,155.56,155.65,155.27,155.65,13544.0,143.0539,143.1367,142.7872,143.1367,13544.0
2017-11-30 12:00:00,155.69,155.7,155.52,155.63,16279.0,143.1735,143.1827,143.0171,143.1183,16279.0
2017-11-30 12:10:00,155.69,156.0,155.69,156.0,16113.0,143.1735,143.4585,143.1735,143.4585,16113.0
2017-11-30 12:20:00,156.02,156.16,156.01,156.14,17914.0,143.4769,143.6057,143.4677,143.5873,17914.0
2017-11-30 12:30:00,156.15,156.53,156.14,156.46,13907.0,143.5965,143.9459,143.5873,143.8816,13907.0
2017-11-30 12:40:00,156.47,156.9,156.47,156.71,16861.0,143.8908,144.2862,143.8908,144.1115,16861.0
2017-11-30 12:50:00,156.72,156.72,156.38,156.47,13295.0,144.1207,144.1207,143.808,143.8908,13295.0
2017-11-30 13:00:00,156.47,156.5,156.32,156.34,21868.0,143.8908,143.9183,143.7528,143.7712,21868.0
2017-11-30 13:10:00,156.35,156.43,156.1,156.22,10478.0,143.7804,143.854,143.5505,143.6609,10478.0
2017-11-30 13:20:00,156.2,156.4,156.18,156.32,10343.0,143.6425,143.8264,143.6241,143.7528,10343.0
2017-11-30 13:30:00,156.32,156.4,156.19,156.19,20014.0,143.7528,143.8264,143.6333,143.6333,20014.0
2017-11-30 13:40:00,156.2,156.2,155.92,156.03,18250.0,143.6425,143.6425,143.385,143.4861,18250.0
2017-11-30 13:50:00,156.03,156.04,155.88,155.99,10511.0,143.4861,143.4953,143.3482,143.4493,10511.0
2017-11-30 14:00:00,156.0,156.14,155.92,156.0,17118.0,143.4585,143.5873,143.385,143.4585,17118.0
2017-11-30 14:10:00,155.98,156.05,155.84,156.0,23506.0,143.4401,143.5045,143.3114,143.4585,23506.0
2017-11-30 14:20:00,156.04,156.07,155.94,155.98,29541.0,143.4953,143.5229,143.4034,143.4401,29541.0
2017-11-30 14:30:00,156.0,156.03,155.76,155.88,18919.0,143.4585,143.4861,143.2378,143.3482,18919.0
2017-11-30 14:40:00,155.9,155.94,155.83,155.83,17839.0,143.3666,143.4034,143.3022,143.3022,17839.0
2017-11-30 14:50:00,155.85,155.92,155.81,155.86,14412.0,143.3206,143.385,143.2838,143.3298,14412.0
2017-11-30 15:00:00,155.85,155.91,155.65,155.68,19345.0,143.3206,143.3758,143.1367,143.1643,19345.0
2017-11-30 15:10:00,155.71,156.07,155.7,155.97,21999.0,143.1919,143.5229,143.1827,143.431,21999.0
2017-11-30 15:20:00,155.96,155.98,155.83,155.96,27248.0,143.4218,143.4401,143.3022,143.4218,27248.0
2017-11-30 15:30:00,155.96,156.12,155.9,155.92,38927.0,143.4218,143.5689,143.3666,143.385,38927.0
2017-11-30 15:40:00,155.91,156.27,155.88,156.27,78228.0,143.3758,143.7068,143.3482,143.7068,78228.0
2017-11-30 15:50:00,156.28,156.42,155.84,155.97,158739.0,143.716,143.8448,143.3114,143.431,158739.0
2017-12-01 09:30:00,156.05,156.47,155.47,155.49,52128.0,143.5045,143.8908,142.9711,142.9895,52128.0
2017-12-01 09:40:00,155.49,155.65,155.08,155.45,10848.0,142.9895,143.1367,142.6125,142.9528,10848.0
2017-12-01 09:50:00,155.48,156.2,155.43,156.09,28209.0,142.9803,143.6425,142.9344,143.5413,28209.0
2017-12-01 10:00:00,156.19,156.38,155.89,156.04,21263.0,143.6333,143.808,143.3574,143.4953,21263.0
2017-12-01 10:10:00,156.0,156.09,155.83,155.93,9656.0,143.4585,143.5413,143.3022,143.3942,9656.0
2017-12-01 10:20:00,155.83,156.14,155.83,156.04,10968.0,143.3022,143.5873,143.3022,143.4953,10968.0
2017-12-01 10:30:00,156.04,156.07,155.62,155.71,13849.0,143.4953,143.5229,143.1091,143.1919,13849.0
2017-12-01 10:40:00,155.7,155.97,155.68,155.88,12713.0,143.1827,143.431,143.1643,143.3482,12713.0
2017-12-01 10:50:00,155.87,156.15,155.83,156.09,10904.0,143.339,143.5965,143.3022,143.5413,10904.0
2017-12-01 11:00:00,156.14,156.15,155.36,155.56,19486.0,143.5873,143.5965,142.87,143.0539,19486.0
2017-12-01 11:10:00,155.6,155.63,153.99,154.86,37153.0,143.0907,143.1183,141.6101,142.4102,37153.0
2017-12-01 11:20:00,154.8,154.88,153.88,154.01,28415.0,142.355,142.4286,141.509,141.6285,28415.0
2017-12-01 11:30:00,154.08,154.5,153.47,154.5,26170.0,141.6929,142.0791,141.1319,142.0791,26170.0
2017-12-01 11:40:00,154.46,154.6,153.89,153.91,15437.0,142.0423,142.1711,141.5182,141.5366,15437.0
2017-12-01 11:50:00,153.77,154.78,153.75,154.78,14473.0,141.4078,142.3366,141.3894,142.3366,14473.0
2017-12-01 12:00:00,154.89,155.11,154.61,155.01,20365.0,142.4378,142.6401,142.1803,142.5481,20365.0
2017-12-01 12:10:00,155.05,155.3,154.87,154.99,16760.0,142.5849,142.8148,142.4194,142.5297,16760.0
2017-12-01 12:20:00,155.02,155.43,154.97,155.36,13148.0,142.5573,142.9344,142.5113,142.87,13148.0
2017-12-01 12:30:00,155.37,155.37,154.85,154.85,12007.0,142.8792,142.8792,142.401,142.401,12007.0
2017-12-01 12:40:00,154.99,155.66,154.88,155.5,11299.0,142.5297,143.1459,142.4286,142.9987,11299.0
2017-12-01 12:50:00,155.46,155.89,155.36,155.8,14076.0,142.962,143.3574,142.87,143.2746,14076.0
2017-12-01 13:00:00,155.75,155.92,155.47,155.75,22646.0,143.2286,143.385,142.9711,143.2286,22646.0
2017-12-01 13:10:00,155.69,155.81,155.41,155.42,18442.0,143.1735,143.2838,142.916,142.9252,18442.0
2017-12-01 13:20:00,155.5,155.61,155.37,155.42,6396.0,142.9987,143.0999,142.8792,142.9252,6396.0
2017-12-01 13:30:00,155.37,155.87,155.3,155.87,8948.0,142.8792,143.339,142.8148,143.339,8948.0
2017-12-01 13:40:00,155.85,155.97,155.4,155.56,8059.0,143.3206,143.431,142.9068,143.0539,8059.0
2017-12-01 13:50:00,155.62,155.9,155.44,155.72,21013.0,143.1091,143.3666,142.9436,143.2011,21013.0
2017-12-01 14:00:00,155.81,156.03,155.69,155.98,15706.0,143.2838,143.4861,143.1735,143.4401,15706.0
2017-12-01 14:10:00,155.98,156.08,155.72,155.96,15016.0,143.4401,143.5321,143.2011,143.4218,15016.0
2017-12-01 14:20:00,155.96,156.36,155.86,156.23,19114.0,143.4218,143.7896,143.3298,143.6701,19114.0
2017-12-01 14:30:00,156.22,156.28,155.95,156.03,8100.0,143.6609,143.716,143.4126,143.4861,8100.0
2017-12-01 14:40:00,156.0,156.22,155.82,156.04,61820.0,143.4585,143.6609,143.293,143.4953,61820.0
2017-12-01 14:50:00,156.04,156.34,155.88,156.31,13493.0,143.4953,143.7712,143.3482,143.7436,13493.0
2017-12-01 15:00:00,156.24,156.27,155.87,155.95,45314.0,143.6792,143.7068,143.339,143.4126,45314.0
2017-12-01 15:10:00,155.97,155.98,155.65,155.73,9306.0,143.431,143.4401,143.1367,143.2102,9306.0
2017-12-01 15:20:00,155.76,155.79,155.71,155.74,12591.0,143.2378,143.2654,143.1919,143.2194,12591.0
2017-12-01 15:30:00,155.73,155.96,155.73,155.88,19902.0,143.2102,143.4218,143.2102,143.3482,19902.0
2017-12-01 15:40:00,155.87,156.1,155.8,155.85,35445.0,143.339,143.5505,143.2746,143.3206,35445.0
2017-12-01 15:50:00,155.9,156.04,155.84,155.87,89774.0,143.3666,143.4953,143.3114,143.339,89774.0
2017-12-04 09:30:00,156.16,156.47,155.63,155.82,36049.0,143.6057,143.8908,143.1183,143.293,36049.0
2017-12-04 09:40:00,155.92,155.92,154.86,155.13,23028.0,143.385,143.385,142.4102,142.6585,23028.0
2017-12-04 09:50:00,155.14,155.14,154.76,154.9,16206.0,142.6677,142.6677,142.3182,142.447,16206.0
2017-12-04 10:00:00,154.8,155.39,154.47,155.29,27330.0,142.355,142.8976,142.0515,142.8056,27330.0
2017-12-04 10:10:00,155.29,155.38,155.1,155.1,16552.0,142.8056,142.8884,142.6309,142.6309,16552.0
2017-12-04 10:20:00,155.06,155.66,154.98,155.59,15036.0,142.5941,143.1459,142.5205,143.0815,15036.0
2017-12-04 10:30:00,155.6,155.7,155.43,155.58,10023.0,143.0907,143.1827,142.9344,143.0723,10023.0
2017-12-04 10:40:00,155.55,155.61,155.14,155.47,16283.0,143.0447,143.0999,142.6677,142.9711,16283.0
2017-12-04 10:50:00,155.45,155.56,155.23,155.49,17393.0,142.9528,143.0539,142.7504,142.9895,17393.0
2017-12-04 11:00:00,155.52,155.75,155.14,155.15,27083.0,143.0171,143.2286,142.6677,142.6769,27083.0
2017-12-04 11:10:00,155.15,155.15,154.46,154.7,33935.0,142.6769,142.6769,142.0423,142.2631,33935.0
2017-12-04 11:20:00,154.74,154.91,154.64,154.69,13265.0,142.2998,142.4562,142.2079,142.2539,13265.0
2017-12-04 11:30:00,154.68,154.8,154.43,154.61,11168.0,142.2447,142.355,142.0148,142.1803,11168.0
2017-12-04 11:40:00,154.66,154.68,154.17,154.36,8758.0,142.2263,142.2447,141.7757,141.9504,8758.0
2017-12-04 11:50:00,154.37,154.61,154.28,154.52,15658.0,141.9596,142.1803,141.8768,142.0975,15658.0
2017-12-04 12:00:00,154.57,154.81,154.51,154.59,7681.0,142.1435,142.3642,142.0883,142.1619,7681.0
2017-12-04 12:10:00,154.55,154.86,154.53,154.61,15061.0,142.1251,142.4102,142.1067,142.1803,15061.0
2017-12-04 12:20:00,154.63,154.68,154.39,154.44,11061.0,142.1987,142.2447,141.978,142.024,11061.0
2017-12-04 12:30:00,154.55,154.7,154.32,154.53,12466.0,142.1251,142.2631,141.9136,142.1067,12466.0
2017-12-04 12:40:00,154.48,154.62,154.48,154.61,9522.0,142.0607,142.1895,142.0607,142.1803,9522.0
2017-12-04 12:50:00,154.56,154.67,154.52,154.6,8100.0,142.1343,142.2355,142.0975,142.1711,8100.0
2017-12-04 13:00:00,154.57,154.57,154.44,154.46,4159.0,142.1435,142.1435,142.024,142.0423,4159.0
2017-12-04 13:10:00,154.36,154.43,154.24,154.32,9542.0,141.9504,142.0148,141.84,141.9136,9542.0
2017-12-04 13:20:00,154.29,154.38,154.19,154.19,6680.0,141.886,141.9688,141.7941,141.7941,6680.0
2017-12-04 13:30:00,154.25,154.31,154.08,154.15,6203.0,141.8492,141.9044,141.6929,141.7573,6203.0
2017-12-04 13:40:00,154.08,154.23,153.8,153.8,9770.0,141.6929,141.8308,141.4354,141.4354,9770.0
2017-12-04 13:50:00,153.81,154.1,153.81,153.99,10650.0,141.4446,141.7113,141.4446,141.6101,10650.0
2017-12-04 14:00:00,153.91,153.95,153.55,153.55,8840.0,141.5366,141.5733,141.2055,141.2055,8840.0
2017-12-04 14:10:00,153.51,153.67,153.42,153.44,20379.0,141.1687,141.3159,141.086,141.1043,20379.0
2017-12-04 14:20:00,153.46,153.56,153.14,153.28,15703.0,141.1227,141.2147,140.8285,140.9572,15703.0
2017-12-04 14:30:00,153.25,153.33,152.84,152.9,18202.0,140.9296,141.0032,140.5526,140.6078,18202.0
2017-12-04 14:40:00,152.86,153.18,152.77,152.85,25830.0,140.571,140.8653,140.4882,140.5618,25830.0
2017-12-04 14:50:00,152.85,153.21,152.82,153.06,24739.0,140.5618,140.8928,140.5342,140.7549,24739.0
2017-12-04 15:00:00,153.02,153.02,152.66,152.8,18763.0,140.7181,140.7181,140.3871,140.5158,18763.0
2017-12-04 15:10:00,152.8,152.82,152.41,152.43,22629.0,140.5158,140.5342,140.1572,140.1755,22629.0
2017-12-04 15:20:00,152.46,152.58,152.32,152.47,27624.0,140.2031,140.3135,140.0744,140.2123,27624.0
2017-12-04 15:30:00,152.47,152.54,152.2,152.33,41305.0,140.2123,140.2767,139.964,140.0836,41305.0
2017-12-04 15:40:00,152.31,152.46,152.15,152.22,44452.0,140.0652,140.2031,139.9181,139.9824,44452.0
2017-12-04 15:50:00,152.24,152.63,152.2,152.36,151434.0,140.0008,140.3595,139.964,140.1112,151434.0
2017-12-05 09:30:00,152.44,153.32,152.14,153.04,41579.0,140.1847,140.994,139.9089,140.7365,41579.0
2017-12-05 09:40:00,153.0,153.73,153.0,153.37,27299.0,140.6997,141.371,140.6997,141.04,27299.0
2017-12-05 09:50:00,153.38,153.38,152.89,152.97,21443.0,141.0492,141.0492,140.5986,140.6721,21443.0
2017-12-05 10:00:00,153.04,153.53,153.04,153.49,14218.0,140.7365,141.1871,140.7365,141.1503,14218.0
2017-12-05 10:10:00,153.49,153.86,153.44,153.78,36842.0,141.1503,141.4906,141.1043,141.417,36842.0
2017-12-05 10:20:00,153.73,153.74,153.23,153.36,7577.0,141.371,141.3802,140.9112,141.0308,7577.0
2017-12-05 10:30:00,153.36,153.48,153.22,153.27,11792.0,141.0308,141.1411,140.902,140.948,11792.0
2017-12-05 10:40:00,153.28,153.28,152.94,153.19,26620.0,140.9572,140.9572,140.6445,140.8744,26620.0
2017-12-05 10:50:00,153.23,153.54,153.12,153.54,17433.0,140.9112,141.1963,140.8101,141.1963,17433.0
2017-12-05 11:00:00,153.5,153.72,153.38,153.46,13187.0,141.1595,141.3618,141.0492,141.1227,13187.0
2017-12-05 11:10:00,153.46,153.57,153.26,153.33,10683.0,141.1227,141.2239,140.9388,141.0032,10683.0
2017-12-05 11:20:00,153.29,153.51,153.06,153.51,12656.0,140.9664,141.1687,140.7549,141.1687,12656.0
2017-12-05 11:30:00,153.49,153.52,153.26,153.26,7941.0,141.1503,141.1779,140.9388,140.9388,7941.0
2017-12-05 11:40:00,153.25,153.47,153.14,153.41,8320.0,140.9296,141.1319,140.8285,141.0768,8320.0
2017-12-05 11:50:00,153.39,153.5,153.1,153.13,10611.0,141.0584,141.1595,140.7917,140.8193,10611.0
2017-12-05 12:00:00,153.12,153.24,152.91,153.02,10575.0,140.8101,140.9204,140.617,140.7181,10575.0
2017-12-05 12:10:00,152.96,152.98,152.78,152.91,7026.0,140.6629,140.6813,140.4974,140.617,7026.0
2017-12-05 12:20:00,152.81,152.94,152.66,152.86,12428.0,140.525,140.6445,140.3871,140.571,12428.0
2017-12-05 12:30:00,152.86,152.97,152.85,152.86,11210.0,140.571,140.6721,140.5618,140.571,11210.0
2017-12-05 12:40:00,152.85,152.85,152.5,152.5,8931.0,140.5618,140.5618,140.2399,140.2399,8931.0
2017-12-05 12:50:00,152.55,152.55,152.3,152.37,16049.0,140.2859,140.2859,140.056,140.1204,16049.0
2017-12-05 13:00:00,152.41,152.54,152.28,152.42,7892.0,140.1572,140.2767,140.0376,140.1664,7892.0
2017-12-05 13:10:00,152.37,152.56,152.28,152.47,6950.0,140.1204,140.2951,140.0376,140.2123,6950.0
2017-12-05 13:20:00,152.54,152.57,152.3,152.3,4860.0,140.2767,140.3043,140.056,140.056,4860.0
2017-12-05 13:30:00,152.34,152.55,152.3,152.5,7166.0,140.0928,140.2859,140.056,140.2399,7166.0
2017-12-05 13:40:00,152.44,152.71,152.44,152.63,5824.0,140.1847,140.433,140.1847,140.3595,5824.0
2017-12-05 13:50:00,152.69,152.77,152.62,152.62,3955.0,140.4146,140.4882,140.3503,140.3503,3955.0
2017-12-05 14:00:00,152.67,152.71,152.51,152.61,6266.0,140.3963,140.433,140.2491,140.3411,6266.0
2017-12-05 14:10:00,152.59,152.62,152.31,152.31,6621.0,140.3227,140.3503,140.0652,140.0652,6621.0
2017-12-05 14:20:00,152.39,152.42,152.13,152.37,7547.0,140.1388,140.1664,139.8997,140.1204,7547.0
2017-12-05 14:30:00,152.35,152.38,152.18,152.24,12791.0,140.102,140.1296,139.9456,140.0008,12791.0
2017-12-05 14:40:00,152.36,152.43,152.18,152.22,8187.0,140.1112,140.1755,139.9456,139.9824,8187.0
2017-12-05 14:50:00,152.29,152.34,152.08,152.17,7887.0,140.0468,140.0928,139.8537,139.9364,7887.0
2017-12-05 15:00:00,152.15,152.33,151.9,152.16,13233.0,139.9181,140.0836,139.6882,139.9273,13233.0
2017-12-05 15:10:00,152.19,152.28,152.03,152.08,9129.0,139.9548,140.0376,139.8077,139.8537,9129.0
2017-12-05 15:20:00,152.12,152.29,152.1,152.24,11616.0,139.8905,140.0468,139.8721,140.0008,11616.0
2017-12-05 15:30:00,152.21,152.21,151.85,151.9,18602.0,139.9732,139.9732,139.6422,139.6882,18602.0
2017-12-05 15:40:00,151.93,152.13,151.93,152.1,18231.0,139.7157,139.8997,139.7157,139.8721,18231.0
2017-12-05 15:50:00,152.11,152.36,152.02,152.05,72274.0,139.8813,140.1112,139.7985,139.8261,72274.0
2017-12-06 09:30:00,152.12,152.41,151.26,151.34,28193.0,139.8905,140.1572,139.0996,139.1732,28193.0
2017-12-06 09:40:00,151.4,151.64,151.13,151.52,35055.0,139.2284,139.4491,138.9801,139.3387,35055.0
2017-12-06 09:50:00,151.49,151.78,151.23,151.75,28342.0,139.3111,139.5778,139.072,139.5502,28342.0
2017-12-06 10:00:00,151.64,152.16,151.64,151.97,14057.0,139.4491,139.9273,139.4491,139.7525,14057.0
2017-12-06 10:10:00,151.92,151.92,151.52,151.65,14138.0,139.7065,139.7065,139.3387,139.4583,14138.0
2017-12-06 10:20:00,151.64,151.93,151.59,151.93,6266.0,139.4491,139.7157,139.4031,139.7157,6266.0
2017-12-06 10:30:00,151.99,152.0,151.66,151.69,5819.0,139.7709,139.7801,139.4675,139.495,5819.0
2017-12-06 10:40:00,151.74,152.04,151.74,151.91,17060.0,139.541,139.8169,139.541,139.6974,17060.0
2017-12-06 10:50:00,151.84,152.16,151.77,152.06,33948.0,139.633,139.9273,139.5686,139.8353,33948.0
2017-12-06 11:00:00,152.15,152.18,151.99,152.13,22960.0,139.9181,139.9456,139.7709,139.8997,22960.0
2017-12-06 11:10:00,152.06,152.12,151.95,152.05,8285.0,139.8353,139.8905,139.7341,139.8261,8285.0
2017-12-06 11:20:00,152.02,152.14,151.76,151.94,14087.0,139.7985,139.9089,139.5594,139.7249,14087.0
2017-12-06 11:30:00,151.88,152.05,151.79,151.85,7200.0,139.6698,139.8261,139.587,139.6422,7200.0
2017-12-06 11:40:00,151.89,152.03,151.6,151.6,9954.0,139.679,139.8077,139.4123,139.4123,9954.0
2017-12-06 11:50:00,151.63,152.1,151.62,152.1,10492.0,139.4399,139.8721,139.4307,139.8721,10492.0
2017-12-06 12:00:00,152.05,152.05,151.69,151.69,9368.0,139.8261,139.8261,139.495,139.495,9368.0
2017-12-06 12:10:00,151.65,151.78,151.47,151.57,12775.0,139.4583,139.5778,139.2927,139.3847,12775.0
2017-12-06 12:20:00,151.54,151.7,151.32,151.51,9655.0,139.3571,139.5042,139.1548,139.3295,9655.0
2017-12-06 12:30:00,151.46,151.72,151.29,151.52,8753.0,139.2835,139.5226,139.1272,139.3387,8753.0
2017-12-06 12:40:00,151.52,151.74,151.43,151.49,10840.0,139.3387,139.541,139.2559,139.3111,10840.0
2017-12-06 12:50:00,151.53,151.53,151.36,151.48,9458.0,139.3479,139.3479,139.1916,139.3019,9458.0
2017-12-06 13:00:00,151.53,151.65,151.46,151.64,7285.0,139.3479,139.4583,139.2835,139.4491,7285.0
2017-12-06 13:10:00,151.68,151.79,151.63,151.75,7727.0,139.4858,139.587,139.4399,139.5502,7727.0
2017-12-06 13:20:00,151.7,151.7,151.46,151.46,5516.0,139.5042,139.5042,139.2835,139.2835,5516.0
2017-12-06 13:30:00,151.46,151.81,151.46,151.75,5550.0,139.2835,139.6054,139.2835,139.5502,5550.0
2017-12-06 13:40:00,151.75,151.94,151.73,151.9,6129.0,139.5502,139.7249,139.5318,139.6882,6129.0
2017-12-06 13:50:00,151.87,151.89,151.78,151.89,12220.0,139.6606,139.679,139.5778,139.679,12220.0
2017-12-06 14:00:00,151.9,152.1,151.61,151.64,26276.0,139.6882,139.8721,139.4215,139.4491,26276.0
2017-12-06 14:10:00,151.66,151.85,151.59,151.71,31638.0,139.4675,139.6422,139.4031,139.5134,31638.0
2017-12-06 14:20:00,151.74,151.88,151.74,151.81,22544.0,139.541,139.6698,139.541,139.6054,22544.0
2017-12-06 14:30:00,151.77,151.9,151.6,151.8,18246.0,139.5686,139.6882,139.4123,139.5962,18246.0
2017-12-06 14:40:00,151.77,151.86,151.68,151.78,22579.0,139.5686,139.6514,139.4858,139.5778,22579.0
2017-12-06 14:50:00,151.77,151.84,151.68,151.72,24064.0,139.5686,139.633,139.4858,139.5226,24064.0
2017-12-06 15:00:00,151.72,151.89,151.71,151.79,19744.0,139.5226,139.679,139.5134,139.587,19744.0
2017-12-06 15:10:00,151.78,151.9,151.76,151.82,21065.0,139.5778,139.6882,139.5594,139.6146,21065.0
2017-12-06 15:20:00,151.81,151.91,151.77,151.91,18809.0,139.6054,139.6974,139.5686,139.6974,18809.0
2017-12-06 15:30:00,151.9,151.9,151.71,151.75,32144.0,139.6882,139.6882,139.5134,139.5502,32144.0
2017-12-06 15:40:00,151.75,151.97,151.67,151.89,32252.0,139.5502,139.7525,139.4766,139.679,32252.0
2017-12-06 15:50:00,151.88,151.96,151.73,151.77,79045.0,139.6698,139.7433,139.5318,139.5686,79045.0
2017-12-07 09:30:00,152.22,153.47,151.15,151.15,25343.0,139.9824,141.1319,138.9985,138.9985,25343.0
2017-12-07 09:40:00,151.18,151.18,150.24,150.58,33612.0,139.026,139.026,138.1616,138.4743,33612.0
2017-12-07 09:50:00,150.5,151.14,150.35,151.12,24780.0,138.4007,138.9893,138.2628,138.9709,24780.0
2017-12-07 10:00:00,151.11,151.22,150.71,150.75,35905.0,138.9617,139.0628,138.5938,138.6306,35905.0
2017-12-07 10:10:00,150.76,151.1,150.44,151.09,19821.0,138.6398,138.9525,138.3455,138.9433,19821.0
2017-12-07 10:20:00,151.09,151.19,150.79,151.0,17205.0,138.9433,139.0352,138.6674,138.8605,17205.0
2017-12-07 10:30:00,151.05,151.61,151.02,151.47,31186.0,138.9065,139.4215,138.8789,139.2927,31186.0
2017-12-07 10:40:00,151.47,151.63,151.25,151.32,17129.0,139.2927,139.4399,139.0904,139.1548,17129.0
2017-12-07 10:50:00,151.38,151.58,151.25,151.58,11372.0,139.21,139.3939,139.0904,139.3939,11372.0
2017-12-07 11:00:00,151.52,151.53,151.0,151.11,4660.0,139.3387,139.3479,138.8605,138.9617,4660.0
2017-12-07 11:10:00,151.08,151.08,150.83,150.9,13480.0,138.9341,138.9341,138.7042,138.7686,13480.0
2017-12-07 11:20:00,150.94,151.15,150.91,151.04,15208.0,138.8053,138.9985,138.7777,138.8973,15208.0
2017-12-07 11:30:00,151.12,151.36,151.0,151.04,23816.0,138.9709,139.1916,138.8605,138.8973,23816.0
2017-12-07 11:40:00,151.18,151.38,150.92,150.99,14986.0,139.026,139.21,138.7869,138.8513,14986.0
2017-12-07 11:50:00,151.01,151.3,150.97,151.05,21533.0,138.8697,139.1364,138.8329,138.9065,21533.0
2017-12-07 12:00:00,151.06,151.23,150.91,151.04,11214.0,138.9157,139.072,138.7777,138.8973,11214.0
2017-12-07 12:10:00,151.0,151.16,150.91,150.95,7759.0,138.8605,139.0076,138.7777,138.8145,7759.0
2017-12-07 12:20:00,150.98,151.18,150.91,150.91,9432.0,138.8421,139.026,138.7777,138.7777,9432.0
2017-12-07 12:30:00,150.91,151.11,150.91,150.96,21765.0,138.7777,138.9617,138.7777,138.8237,21765.0
2017-12-07 12:40:00,150.96,151.09,150.93,151.09,7419.0,138.8237,138.9433,138.7961,138.9433,7419.0
2017-12-07 12:50:00,151.11,151.15,150.93,151.09,18111.0,138.9617,138.9985,138.7961,138.9433,18111.0
2017-12-07 13:00:00,151.18,151.2,150.93,150.99,17873.0,139.026,139.0444,138.7961,138.8513,17873.0
2017-12-07 13:10:00,151.03,151.08,150.97,151.07,11303.0,138.8881,138.9341,138.8329,138.9249,11303.0
2017-12-07 13:20:00,151.04,151.18,151.0,151.08,23086.0,138.8973,139.026,138.8605,138.9341,23086.0
2017-12-07 13:30:00,151.05,151.2,151.02,151.15,15180.0,138.9065,139.0444,138.8789,138.9985,15180.0
2017-12-07 13:40:00,151.18,151.18,150.98,151.07,12642.0,139.026,139.026,138.8421,138.9249,12642.0
2017-12-07 13:50:00,151.1,151.47,151.04,151.41,15070.0,138.9525,139.2927,138.8973,139.2375,15070.0
2017-12-07 14:00:00,151.34,151.38,151.12,151.21,6994.0,139.1732,139.21,138.9709,139.0536,6994.0
2017-12-07 14:10:00,151.24,151.32,151.05,151.07,13662.0,139.0812,139.1548,138.9065,138.9249,13662.0
2017-12-07 14:20:00,151.07,151.17,151.0,151.0,9501.0,138.9249,139.0168,138.8605,138.8605,9501.0
2017-12-07 14:30:00,150.94,151.04,150.88,150.94,8745.0,138.8053,138.8973,138.7502,138.8053,8745.0
2017-12-07 14:40:00,150.94,150.99,150.77,150.99,10639.0,138.8053,138.8513,138.649,138.8513,10639.0
2017-12-07 14:50:00,150.97,150.97,150.81,150.92,7188.0,138.8329,138.8329,138.6858,138.7869,7188.0
2017-12-07 15:00:00,150.92,151.04,150.81,151.04,7513.0,138.7869,138.8973,138.6858,138.8973,7513.0
2017-12-07 15:10:00,151.04,151.04,150.88,150.96,18897.0,138.8973,138.8973,138.7502,138.8237,18897.0
2017-12-07 15:20:00,150.96,151.14,150.93,151.12,22167.0,138.8237,138.9893,138.7961,138.9709,22167.0
2017-12-07 15:30:00,151.13,151.15,150.98,151.1,31167.0,138.9801,138.9985,138.8421,138.9525,31167.0
2017-12-07 15:40:00,151.09,151.11,150.8,150.85,43729.0,138.9433,138.9617,138.6766,138.7226,43729.0
2017-12-07 15:50:00,150.82,151.23,150.81,151.12,91051.0,138.695,139.072,138.6858,138.9709,91051.0
2017-12-08 09:30:00,151.68,151.83,151.18,151.67,21011.0,139.4858,139.6238,139.026,139.4766,21011.0
2017-12-08 09:40:00,151.67,152.15,151.42,152.03,17475.0,139.4766,139.9181,139.2467,139.8077,17475.0
2017-12-08 09:50:00,151.99,152.06,151.84,151.92,18043.0,139.7709,139.8353,139.633,139.7065,18043.0
2017-12-08 10:00:00,151.94,152.01,151.77,151.89,14528.0,139.7249,139.7893,139.5686,139.679,14528.0
2017-12-08 10:10:00,151.85,151.9,151.38,151.85,31649.0,139.6422,139.6882,139.21,139.6422,31649.0
2017-12-08 10:20:00,151.78,151.86,151.66,151.76,6427.0,139.5778,139.6514,139.4675,139.5594,6427.0
2017-12-08 10:30:00,151.69,152.02,151.67,151.83,31318.0,139.495,139.7985,139.4766,139.6238,31318.0
2017-12-08 10:40:00,151.83,151.95,151.7,151.91,11219.0,139.6238,139.7341,139.5042,139.6974,11219.0
2017-12-08 10:50:00,151.85,152.19,151.85,152.06,19513.0,139.6422,139.9548,139.6422,139.8353,19513.0
2017-12-08 11:00:00,152.14,152.18,151.92,152.14,9635.0,139.9089,139.9456,139.7065,139.9089,9635.0
2017-12-08 11:10:00,152.16,152.18,151.91,152.03,7252.0,139.9273,139.9456,139.6974,139.8077,7252.0
2017-12-08 11:20:00,151.97,152.15,151.85,151.85,7738.0,139.7525,139.9181,139.6422,139.6422,7738.0
2017-12-08 11:30:00,151.88,152.25,151.81,152.25,9175.0,139.6698,140.01,139.6054,140.01,9175.0
2017-12-08 11:40:00,152.27,152.45,152.06,152.06,7365.0,140.0284,140.1939,139.8353,139.8353,7365.0
2017-12-08 11:50:00,152.15,152.23,152.07,152.19,6965.0,139.9181,139.9916,139.8445,139.9548,6965.0
2017-12-08 12:00:00,152.17,152.2,151.99,152.14,3853.0,139.9364,139.964,139.7709,139.9089,3853.0
2017-12-08 12:10:00,152.05,152.16,151.8,151.88,12193.0,139.8261,139.9273,139.5962,139.6698,12193.0
2017-12-08 12:20:00,151.85,151.93,151.54,151.73,13233.0,139.6422,139.7157,139.3571,139.5318,13233.0
2017-12-08 12:30:00,151.79,151.91,151.77,151.81,4125.0,139.587,139.6974,139.5686,139.6054,4125.0
2017-12-08 12:40:00,151.81,151.92,151.8,151.84,4247.0,139.6054,139.7065,139.5962,139.633,4247.0
2017-12-08 12:50:00,151.79,151.92,151.79,151.82,4155.0,139.587,139.7065,139.587,139.6146,4155.0
2017-12-08 13:00:00,151.82,151.88,151.73,151.88,3070.0,139.6146,139.6698,139.5318,139.6698,3070.0
2017-12-08 13:10:00,151.89,151.96,151.82,151.88,5076.0,139.679,139.7433,139.6146,139.6698,5076.0
2017-12-08 13:20:00,151.94,151.96,151.84,151.84,3109.0,139.7249,139.7433,139.633,139.633,3109.0
2017-12-08 13:30:00,151.9,151.98,151.87,151.91,4500.0,139.6882,139.7617,139.6606,139.6974,4500.0
2017-12-08 13:40:00,151.85,151.88,151.74,151.79,3550.0,139.6422,139.6698,139.541,139.587,3550.0
2017-12-08 13:50:00,151.8,151.82,151.72,151.79,3475.0,139.5962,139.6146,139.5226,139.587,3475.0
2017-12-08 14:00:00,151.74,151.9,151.74,151.9,7199.0,139.541,139.6882,139.541,139.6882,7199.0
2017-12-08 14:10:00,151.86,151.86,151.69,151.71,4607.0,139.6514,139.6514,139.495,139.5134,4607.0
2017-12-08 14:20:00,151.67,151.7,151.56,151.68,4170.0,139.4766,139.5042,139.3755,139.4858,4170.0
2017-12-08 14:30:00,151.61,151.63,151.52,151.62,5850.0,139.4215,139.4399,139.3387,139.4307,5850.0
2017-12-08 14:40:00,151.63,151.71,151.56,151.57,5446.0,139.4399,139.5134,139.3755,139.3847,5446.0
2017-12-08 14:50:00,151.64,151.64,151.3,151.39,7373.0,139.4491,139.4491,139.1364,139.2192,7373.0
2017-12-08 15:00:00,151.33,151.39,151.27,151.37,5942.0,139.164,139.2192,139.1088,139.2008,5942.0
2017-12-08 15:10:00,151.38,151.53,151.37,151.51,14277.0,139.21,139.3479,139.2008,139.3295,14277.0
2017-12-08 15:20:00,151.5,151.64,151.5,151.6,9009.0,139.3203,139.4491,139.3203,139.4123,9009.0
2017-12-08 15:30:00,151.57,151.64,151.47,151.58,18348.0,139.3847,139.4491,139.2927,139.3939,18348.0
2017-12-08 15:40:00,151.61,151.77,151.61,151.67,19056.0,139.4215,139.5686,139.4215,139.4766,19056.0
2017-12-08 15:50:00,151.69,151.93,151.67,151.93,47654.0,139.495,139.7157,139.4766,139.7157,47654.0
2017-12-11 09:30:00,151.81,152.5,151.74,151.89,18484.0,139.6054,140.2399,139.541,139.679,18484.0
2017-12-11 09:40:00,151.89,152.01,151.68,151.92,8483.0,139.679,139.7893,139.4858,139.7065,8483.0
2017-12-11 09:50:00,151.92,152.3,151.78,152.3,13244.0,139.7065,140.056,139.5778,140.056,13244.0
2017-12-11 10:00:00,152.31,152.46,152.01,152.31,9205.0,140.0652,140.2031,139.7893,140.0652,9205.0
2017-12-11 10:10:00,152.33,152.39,152.16,152.26,9541.0,140.0836,140.1388,139.9273,140.0192,9541.0
2017-12-11 10:20:00,152.34,152.35,152.02,152.02,6979.0,140.0928,140.102,139.7985,139.7985,6979.0
2017-12-11 10:30:00,152.02,152.22,152.02,152.11,5892.0,139.7985,139.9824,139.7985,139.8813,5892.0
2017-12-11 10:40:00,152.09,152.1,151.97,152.06,2547.0,139.8629,139.8721,139.7525,139.8353,2547.0
2017-12-11 10:50:00,152.03,152.06,151.69,151.86,8087.0,139.8077,139.8353,139.495,139.6514,8087.0
2017-12-11 11:00:00,151.84,151.89,151.66,151.7,6175.0,139.633,139.679,139.4675,139.5042,6175.0
2017-12-11 11:10:00,151.72,151.82,151.7,151.74,5428.0,139.5226,139.6146,139.5042,139.541,5428.0
2017-12-11 11:20:00,151.8,152.04,151.8,152.02,5295.0,139.5962,139.8169,139.5962,139.7985,5295.0
2017-12-11 11:30:00,152.01,152.12,151.98,152.12,3913.0,139.7893,139.8905,139.7617,139.8905,3913.0
2017-12-11 11:40:00,152.11,152.15,152.0,152.15,5128.0,139.8813,139.9181,139.7801,139.9181,5128.0
2017-12-11 11:50:00,152.11,152.29,152.1,152.17,4649.0,139.8813,140.0468,139.8721,139.9364,4649.0
2017-12-11 12:00:00,152.1,152.26,152.1,152.24,4460.0,139.8721,140.0192,139.8721,140.0008,4460.0
2017-12-11 12:10:00,152.24,152.27,152.17,152.21,3856.0,140.0008,140.0284,139.9364,139.9732,3856.0
2017-12-11 12:20:00,152.21,152.28,152.13,152.17,5464.0,139.9732,140.0376,139.8997,139.9364,5464.0
2017-12-11 12:30:00,152.15,152.22,152.1,152.16,5025.0,139.9181,139.9824,139.8721,139.9273,5025.0
2017-12-11 12:40:00,152.17,152.24,152.05,152.17,3744.0,139.9364,140.0008,139.8261,139.9364,3744.0
2017-12-11 12:50:00,152.18,152.31,152.11,152.3,4019.0,139.9456,140.0652,139.8813,140.056,4019.0
2017-12-11 13:00:00,152.25,152.3,152.16,152.26,4427.0,140.01,140.056,139.9273,140.0192,4427.0
2017-12-11 13:10:00,152.27,152.31,152.19,152.25,3872.0,140.0284,140.0652,139.9548,140.01,3872.0
2017-12-11 13:20:00,152.28,152.35,152.18,152.2,8075.0,140.0376,140.102,139.9456,139.964,8075.0
2017-12-11 13:30:00,152.2,152.35,152.15,152.35,12884.0,139.964,140.102,139.9181,140.102,12884.0
2017-12-11 13:40:00,152.36,152.48,152.32,152.47,6754.0,140.1112,140.2215,140.0744,140.2123,6754.0
2017-12-11 13:50:00,152.48,152.53,152.46,152.49,7139.0,140.2215,140.2675,140.2031,140.2307,7139.0
2017-12-11 14:00:00,152.46,152.55,152.42,152.55,6640.0,140.2031,140.2859,140.1664,140.2859,6640.0
2017-12-11 14:10:00,152.55,152.66,152.5,152.6,7418.0,140.2859,140.3871,140.2399,140.3319,7418.0
2017-12-11 14:20:00,152.55,152.66,152.52,152.57,6647.0,140.2859,140.3871,140.2583,140.3043,6647.0
2017-12-11 14:30:00,152.58,152.7,152.48,152.57,9906.0,140.3135,140.4238,140.2215,140.3043,9906.0
2017-12-11 14:40:00,152.61,152.72,152.56,152.66,5832.0,140.3411,140.4422,140.2951,140.3871,5832.0
2017-12-11 14:50:00,152.68,152.73,152.56,152.62,7300.0,140.4054,140.4514,140.2951,140.3503,7300.0
2017-12-11 15:00:00,152.56,152.69,152.38,152.46,8168.0,140.2951,140.4146,140.1296,140.2031,8168.0
2017-12-11 15:10:00,152.43,152.61,152.43,152.52,13095.0,140.1755,140.3411,140.1755,140.2583,13095.0
2017-12-11 15:20:00,152.51,152.53,152.37,152.46,12872.0,140.2491,140.2675,140.1204,140.2031,12872.0
2017-12-11 15:30:00,152.42,152.45,152.35,152.4,22077.0,140.1664,140.1939,140.102,140.148,22077.0
2017-12-11 15:40:00,152.4,152.59,152.32,152.58,33190.0,140.148,140.3227,140.0744,140.3135,33190.0
2017-12-11 15:50:00,152.62,152.69,152.48,152.68,71257.0,140.3503,140.4146,140.2215,140.4054,71257.0
2017-12-12 09:30:00,153.03,153.67,152.52,152.56,21112.0,140.7273,141.3159,140.2583,140.2951,21112.0
2017-12-12 09:40:00,152.51,152.88,152.51,152.86,21357.0,140.2491,140.5894,140.2491,140.571,21357.0
2017-12-12 09:50:00,152.86,153.14,152.49,153.13,20185.0,140.571,140.8285,140.2307,140.8193,20185.0
2017-12-12 10:00:00,153.14,153.18,152.88,153.18,9085.0,140.8285,140.8653,140.5894,140.8653,9085.0
2017-12-12 10:10:00,153.15,153.15,152.76,152.82,3920.0,140.8377,140.8377,140.479,140.5342,3920.0
2017-12-12 10:20:00,152.77,152.94,152.69,152.77,10247.0,140.4882,140.6445,140.4146,140.4882,10247.0
2017-12-12 10:30:00,152.8,153.01,152.8,153.0,10704.0,140.5158,140.7089,140.5158,140.6997,10704.0
2017-12-12 10:40:00,153.03,153.07,152.87,153.05,7394.0,140.7273,140.7641,140.5802,140.7457,7394.0
2017-12-12 10:50:00,153.05,153.22,152.99,153.22,11437.0,140.7457,140.902,140.6905,140.902,11437.0
2017-12-12 11:00:00,153.23,153.24,153.09,153.21,10451.0,140.9112,140.9204,140.7825,140.8928,10451.0
2017-12-12 11:10:00,153.21,153.5,153.19,153.46,20024.0,140.8928,141.1595,140.8744,141.1227,20024.0
2017-12-12 11:20:00,153.47,153.47,153.14,153.38,11261.0,141.1319,141.1319,140.8285,141.0492,11261.0
2017-12-12 11:30:00,153.39,153.55,153.34,153.39,8137.0,141.0584,141.2055,141.0124,141.0584,8137.0
2017-12-12 11:40:00,153.44,153.65,153.35,153.61,10269.0,141.1043,141.2975,141.0216,141.2607,10269.0
2017-12-12 11:50:00,153.61,153.67,153.46,153.53,8618.0,141.2607,141.3159,141.1227,141.1871,8618.0
2017-12-12 12:00:00,153.53,153.63,153.44,153.48,8672.0,141.1871,141.2791,141.1043,141.1411,8672.0
2017-12-12 12:10:00,153.49,153.64,153.46,153.56,12796.0,141.1503,141.2883,141.1227,141.2147,12796.0
2017-12-12 12:20:00,153.56,153.63,153.31,153.35,10878.0,141.2147,141.2791,140.9848,141.0216,10878.0
2017-12-12 12:30:00,153.35,153.52,153.31,153.43,8461.0,141.0216,141.1779,140.9848,141.0952,8461.0
2017-12-12 12:40:00,153.46,153.55,153.39,153.44,8342.0,141.1227,141.2055,141.0584,141.1043,8342.0
2017-12-12 12:50:00,153.44,153.49,153.34,153.36,11951.0,141.1043,141.1503,141.0124,141.0308,11951.0
2017-12-12 13:00:00,153.36,153.43,153.28,153.41,9252.0,141.0308,141.0952,140.9572,141.0768,9252.0
2017-12-12 13:10:00,153.42,153.59,153.34,153.57,24815.0,141.086,141.2423,141.0124,141.2239,24815.0
2017-12-12 13:20:00,153.6,153.73,153.52,153.7,14146.0,141.2515,141.371,141.1779,141.3434,14146.0
2017-12-12 13:30:00,153.67,153.7,153.49,153.56,16607.0,141.3159,141.3434,141.1503,141.2147,16607.0
2017-12-12 13:40:00,153.54,153.62,153.49,153.54,15546.0,141.1963,141.2699,141.1503,141.1963,15546.0
2017-12-12 13:50:00,153.51,153.69,153.51,153.64,17326.0,141.1687,141.3343,141.1687,141.2883,17326.0
2017-12-12 14:00:00,153.69,153.79,153.61,153.78,14650.0,141.3343,141.4262,141.2607,141.417,14650.0
2017-12-12 14:10:00,153.76,153.93,153.72,153.89,16415.0,141.3986,141.555,141.3618,141.5182,16415.0
2017-12-12 14:20:00,153.9,154.07,153.9,154.06,11862.0,141.5274,141.6837,141.5274,141.6745,11862.0
2017-12-12 14:30:00,154.07,154.08,153.87,153.93,19753.0,141.6837,141.6929,141.4998,141.555,19753.0
2017-12-12 14:40:00,153.93,154.12,153.91,154.12,21114.0,141.555,141.7297,141.5366,141.7297,21114.0
2017-12-12 14:50:00,154.12,154.32,154.11,154.25,21170.0,141.7297,141.9136,141.7205,141.8492,21170.0
2017-12-12 15:00:00,154.25,154.28,154.12,154.12,18089.0,141.8492,141.8768,141.7297,141.7297,18089.0
2017-12-12 15:10:00,154.14,154.22,154.04,154.08,28406.0,141.7481,141.8216,141.6561,141.6929,28406.0
2017-12-12 15:20:00,154.04,154.07,153.92,153.99,21292.0,141.6561,141.6837,141.5458,141.6101,21292.0
2017-12-12 15:30:00,153.99,154.05,153.78,153.82,32176.0,141.6101,141.6653,141.417,141.4538,32176.0
2017-12-12 15:40:00,153.84,153.9,153.62,153.66,42404.0,141.4722,141.5274,141.2699,141.3067,42404.0
2017-12-12 15:50:00,153.62,153.66,153.46,153.66,110009.0,141.2699,141.3067,141.1227,141.3067,110009.0
2017-12-13 09:30:00,153.77,154.1,153.16,153.19,30028.0,141.4078,141.7113,140.8469,140.8744,30028.0
2017-12-13 09:40:00,153.36,153.44,153.09,153.32,52947.0,141.0308,141.1043,140.7825,140.994,52947.0
2017-12-13 09:50:00,153.36,153.43,152.96,153.16,18190.0,141.0308,141.0952,140.6629,140.8469,18190.0
2017-12-13 10:00:00,153.06,153.49,153.06,153.43,20285.0,140.7549,141.1503,140.7549,141.0952,20285.0
2017-12-13 10:10:00,153.45,153.65,153.33,153.65,13995.0,141.1135,141.2975,141.0032,141.2975,13995.0
2017-12-13 10:20:00,153.65,153.88,153.61,153.83,11954.0,141.2975,141.509,141.2607,141.463,11954.0
2017-12-13 10:30:00,153.84,154.0,153.68,154.0,11689.0,141.4722,141.6193,141.3251,141.6193,11689.0
2017-12-13 10:40:00,153.95,154.03,153.79,153.84,16665.0,141.5733,141.6469,141.4262,141.4722,16665.0
2017-12-13 10:50:00,153.83,153.9,153.68,153.82,14954.0,141.463,141.5274,141.3251,141.4538,14954.0
2017-12-13 11:00:00,153.8,154.01,153.8,153.98,13894.0,141.4354,141.6285,141.4354,141.6009,13894.0
2017-12-13 11:10:00,154.01,154.04,153.84,153.94,17009.0,141.6285,141.6561,141.4722,141.5642,17009.0
2017-12-13 11:20:00,153.92,154.04,153.87,153.87,41434.0,141.5458,141.6561,141.4998,141.4998,41434.0
2017-12-13 11:30:00,153.91,153.94,153.71,153.84,26319.0,141.5366,141.5642,141.3526,141.4722,26319.0
2017-12-13 11:40:00,153.83,154.07,153.8,154.05,49221.0,141.463,141.6837,141.4354,141.6653,49221.0
2017-12-13 11:50:00,154.07,154.08,153.76,153.76,19469.0,141.6837,141.6929,141.3986,141.3986,19469.0
2017-12-13 12:00:00,153.79,153.79,153.36,153.36,8111.0,141.4262,141.4262,141.0308,141.0308,8111.0
2017-12-13 12:10:00,153.37,153.4,153.04,153.16,11042.0,141.04,141.0676,140.7365,140.8469,11042.0
2017-12-13 12:20:00,153.2,153.62,153.2,153.45,12007.0,140.8836,141.2699,140.8836,141.1135,12007.0
2017-12-13 12:30:00,153.43,153.6,153.42,153.48,9151.0,141.0952,141.2515,141.086,141.1411,9151.0
2017-12-13 12:40:00,153.48,153.57,153.41,153.5,14386.0,141.1411,141.2239,141.0768,141.1595,14386.0
2017-12-13 12:50:00,153.52,153.57,153.15,153.29,24915.0,141.1779,141.2239,140.8377,140.9664,24915.0
2017-12-13 13:00:00,153.34,153.59,153.31,153.56,7809.0,141.0124,141.2423,140.9848,141.2147,7809.0
2017-12-13 13:10:00,153.56,153.7,153.4,153.53,8173.0,141.2147,141.3434,141.0676,141.1871,8173.0
2017-12-13 13:20:00,153.48,153.59,153.38,153.42,7287.0,141.1411,141.2423,141.0492,141.086,7287.0
2017-12-13 13:30:00,153.41,153.54,153.24,153.54,9763.0,141.0768,141.1963,140.9204,141.1963,9763.0
2017-12-13 13:40:00,153.52,153.54,153.34,153.54,8172.0,141.1779,141.1963,141.0124,141.1963,8172.0
2017-12-13 13:50:00,153.51,153.92,153.44,153.88,19638.0,141.1687,141.5458,141.1043,141.509,19638.0
2017-12-13 14:00:00,153.88,154.2,153.77,153.85,15959.0,141.509,141.8033,141.4078,141.4814,15959.0
2017-12-13 14:10:00,153.9,154.1,153.81,154.06,19936.0,141.5274,141.7113,141.4446,141.6745,19936.0
2017-12-13 14:20:00,154.06,154.06,153.78,153.93,25161.0,141.6745,141.6745,141.417,141.555,25161.0
2017-12-13 14:30:00,153.96,154.16,153.75,153.9,17053.0,141.5825,141.7665,141.3894,141.5274,17053.0
2017-12-13 14:40:00,153.92,153.99,153.87,153.95,13914.0,141.5458,141.6101,141.4998,141.5733,13914.0
2017-12-13 14:50:00,154.01,154.01,153.75,153.84,16165.0,141.6285,141.6285,141.3894,141.4722,16165.0
2017-12-13 15:00:00,153.81,153.81,153.38,153.42,17712.0,141.4446,141.4446,141.0492,141.086,17712.0
2017-12-13 15:10:00,153.43,153.56,153.37,153.5,20842.0,141.0952,141.2147,141.04,141.1595,20842.0
2017-12-13 15:20:00,153.52,153.64,153.4,153.45,12863.0,141.1779,141.2883,141.0676,141.1135,12863.0
2017-12-13 15:30:00,153.41,153.55,153.37,153.51,20969.0,141.0768,141.2055,141.04,141.1687,20969.0
2017-12-13 15:40:00,153.5,153.6,153.41,153.6,26334.0,141.1595,141.2515,141.0768,141.2515,26334.0
2017-12-13 15:50:00,153.57,153.57,153.29,153.34,116981.0,141.2239,141.2239,140.9664,141.0124,116981.0
2017-12-14 09:30:00,153.21,153.65,153.12,153.21,17811.0,140.8928,141.2975,140.8101,140.8928,17811.0
2017-12-14 09:40:00,153.16,153.41,153.12,153.34,6375.0,140.8469,141.0768,140.8101,141.0124,6375.0
2017-12-14 09:50:00,153.39,153.42,153.19,153.34,12941.0,141.0584,141.086,140.8744,141.0124,12941.0
2017-12-14 10:00:00,153.28,153.29,152.75,152.75,15447.0,140.9572,140.9664,140.4698,140.4698,15447.0
2017-12-14 10:10:00,152.71,152.92,152.71,152.75,9150.0,140.433,140.6262,140.433,140.4698,9150.0
2017-12-14 10:20:00,152.75,152.95,152.72,152.77,10140.0,140.4698,140.6537,140.4422,140.4882,10140.0
2017-12-14 10:30:00,152.75,152.95,152.71,152.8,8160.0,140.4698,140.6537,140.433,140.5158,8160.0
2017-12-14 10:40:00,152.8,152.81,152.7,152.71,14895.0,140.5158,140.525,140.4238,140.433,14895.0
2017-12-14 10:50:00,152.74,152.78,152.6,152.7,11258.0,140.4606,140.4974,140.3319,140.4238,11258.0
2017-12-14 11:00:00,152.72,152.88,152.7,152.75,13134.0,140.4422,140.5894,140.4238,140.4698,13134.0
2017-12-14 11:10:00,152.78,152.85,152.68,152.77,9540.0,140.4974,140.5618,140.4054,140.4882,9540.0
2017-12-14 11:20:00,152.75,153.0,152.71,153.0,14596.0,140.4698,140.6997,140.433,140.6997,14596.0
2017-12-14 11:30:00,152.94,153.02,152.86,152.95,7935.0,140.6445,140.7181,140.571,140.6537,7935.0
2017-12-14 11:40:00,152.94,152.95,152.71,152.71,9514.0,140.6445,140.6537,140.433,140.433,9514.0
2017-12-14 11:50:00,152.75,152.89,152.68,152.8,19343.0,140.4698,140.5986,140.4054,140.5158,19343.0
2017-12-14 12:00:00,152.76,152.83,152.71,152.72,8331.0,140.479,140.5434,140.433,140.4422,8331.0
2017-12-14 12:10:00,152.71,152.78,152.61,152.72,6297.0,140.433,140.4974,140.3411,140.4422,6297.0
2017-12-14 12:20:00,152.74,152.81,152.69,152.7,9568.0,140.4606,140.525,140.4146,140.4238,9568.0
2017-12-14 12:30:00,152.71,152.72,152.55,152.58,7344.0,140.433,140.4422,140.2859,140.3135,7344.0
2017-12-14 12:40:00,152.61,152.64,152.54,152.6,8509.0,140.3411,140.3687,140.2767,140.3319,8509.0
2017-12-14 12:50:00,152.62,152.81,152.61,152.76,37731.0,140.3503,140.525,140.3411,140.479,37731.0
2017-12-14 13:00:00,152.79,152.81,152.17,152.51,37651.0,140.5066,140.525,139.9364,140.2491,37651.0
2017-12-14 13:10:00,152.51,152.55,152.0,152.26,40396.0,140.2491,140.2859,139.7801,140.0192,40396.0
2017-12-14 13:20:00,152.2,152.38,152.18,152.18,14650.0,139.964,140.1296,139.9456,139.9456,14650.0
2017-12-14 13:30:00,152.18,152.23,151.93,152.02,12990.0,139.9456,139.9916,139.7157,139.7985,12990.0
2017-12-14 13:40:00,152.08,152.09,151.94,152.05,10545.0,139.8537,139.8629,139.7249,139.8261,10545.0
2017-12-14 13:50:00,152.12,152.36,152.02,152.11,9880.0,139.8905,140.1112,139.7985,139.8813,9880.0
2017-12-14 14:00:00,152.19,152.36,152.1,152.23,13306.0,139.9548,140.1112,139.8721,139.9916,13306.0
2017-12-14 14:10:00,152.22,152.33,152.1,152.16,24211.0,139.9824,140.0836,139.8721,139.9273,24211.0
2017-12-14 14:20:00,152.15,152.18,151.64,151.64,16661.0,139.9181,139.9456,139.4491,139.4491,16661.0
2017-12-14 14:30:00,151.78,151.8,151.53,151.62,13259.0,139.5778,139.5962,139.3479,139.4307,13259.0
2017-12-14 14:40:00,151.55,151.7,151.53,151.53,14205.0,139.3663,139.5042,139.3479,139.3479,14205.0
2017-12-14 14:50:00,151.48,151.65,151.46,151.52,26127.0,139.3019,139.4583,139.2835,139.3387,26127.0
2017-12-14 15:00:00,151.57,151.76,151.48,151.49,19774.0,139.3847,139.5594,139.3019,139.3111,19774.0
2017-12-14 15:10:00,151.46,151.62,151.27,151.28,23088.0,139.2835,139.4307,139.1088,139.118,23088.0
2017-12-14 15:20:00,151.28,151.63,151.28,151.52,28543.0,139.118,139.4399,139.118,139.3387,28543.0
2017-12-14 15:30:00,151.55,151.65,151.41,151.58,34734.0,139.3663,139.4583,139.2375,139.3939,34734.0
2017-12-14 15:40:00,151.58,151.76,151.55,151.65,60601.0,139.3939,139.5594,139.3663,139.4583,60601.0
2017-12-14 15:50:00,151.64,151.66,151.22,151.31,132379.0,139.4491,139.4675,139.0628,139.1456,132379.0
2017-12-15 09:30:00,152.61,152.65,152.02,152.47,313043.0,140.3411,140.3779,139.7985,140.2123,313043.0
2017-12-15 09:40:00,152.35,152.53,152.06,152.46,10504.0,140.102,140.2675,139.8353,140.2031,10504.0
2017-12-15 09:50:00,152.4,152.5,152.07,152.31,11949.0,140.148,140.2399,139.8445,140.0652,11949.0
2017-12-15 10:00:00,152.3,152.76,152.29,152.75,15088.0,140.056,140.479,140.0468,140.4698,15088.0
2017-12-15 10:10:00,152.71,153.22,152.34,153.15,16057.0,140.433,140.902,140.0928,140.8377,16057.0
2017-12-15 10:20:00,153.25,153.43,153.1,153.28,10487.0,140.9296,141.0952,140.7917,140.9572,10487.0
2017-12-15 10:30:00,153.2,153.57,153.2,153.41,13953.0,140.8836,141.2239,140.8836,141.0768,13953.0
2017-12-15 10:40:00,153.44,153.76,153.43,153.57,9377.0,141.1043,141.3986,141.0952,141.2239,9377.0
2017-12-15 10:50:00,153.59,153.85,153.49,153.74,11515.0,141.2423,141.4814,141.1503,141.3802,11515.0
2017-12-15 11:00:00,153.7,154.02,153.7,153.86,26697.0,141.3434,141.6377,141.3434,141.4906,26697.0
2017-12-15 11:10:00,153.86,153.86,153.62,153.73,11205.0,141.4906,141.4906,141.2699,141.371,11205.0
2017-12-15 11:20:00,153.73,153.93,153.67,153.88,7622.0,141.371,141.555,141.3159,141.509,7622.0
2017-12-15 11:30:00,153.88,154.14,153.88,154.11,7799.0,141.509,141.7481,141.509,141.7205,7799.0
2017-12-15 11:40:00,154.11,154.11,153.59,153.62,5588.0,141.7205,141.7205,141.2423,141.2699,5588.0
2017-12-15 11:50:00,153.59,153.91,153.57,153.91,4919.0,141.2423,141.5366,141.2239,141.5366,4919.0
2017-12-15 12:00:00,153.96,154.06,153.87,153.87,8016.0,141.5825,141.6745,141.4998,141.4998,8016.0
2017-12-15 12:10:00,153.9,154.15,153.81,154.1,7011.0,141.5274,141.7573,141.4446,141.7113,7011.0
2017-12-15 12:20:00,154.12,154.12,153.96,154.0,7372.0,141.7297,141.7297,141.5825,141.6193,7372.0
2017-12-15 12:30:00,153.98,154.24,153.96,154.01,6958.0,141.6009,141.84,141.5825,141.6285,6958.0
2017-12-15 12:40:00,154.0,154.04,153.91,153.96,8589.0,141.6193,141.6561,141.5366,141.5825,8589.0
2017-12-15 12:50:00,153.95,154.2,153.95,154.11,16257.0,141.5733,141.8033,141.5733,141.7205,16257.0
2017-12-15 13:00:00,154.12,154.37,154.11,154.37,14974.0,141.7297,141.9596,141.7205,141.9596,14974.0
2017-12-15 13:10:00,154.33,154.45,154.31,154.34,13532.0,141.9228,142.0332,141.9044,141.932,13532.0
2017-12-15 13:20:00,154.39,154.42,154.29,154.3,5778.0,141.978,142.0056,141.886,141.8952,5778.0
2017-12-15 13:30:00,154.32,154.53,154.28,154.4,20233.0,141.9136,142.1067,141.8768,141.9872,20233.0
2017-12-15 13:40:00,154.4,154.4,154.09,154.13,10780.0,141.9872,141.9872,141.7021,141.7389,10780.0
2017-12-15 13:50:00,154.15,154.55,154.05,154.38,25069.0,141.7573,142.1251,141.6653,141.9688,25069.0
2017-12-15 14:00:00,154.41,154.43,154.17,154.17,11877.0,141.9964,142.0148,141.7757,141.7757,11877.0
2017-12-15 14:10:00,154.25,154.31,154.0,154.15,32456.0,141.8492,141.9044,141.6193,141.7573,32456.0
2017-12-15 14:20:00,154.11,154.32,154.03,154.23,10065.0,141.7205,141.9136,141.6469,141.8308,10065.0
2017-12-15 14:30:00,154.21,154.3,154.03,154.03,11952.0,141.8124,141.8952,141.6469,141.6469,11952.0
2017-12-15 14:40:00,154.05,154.24,154.0,154.23,7348.0,141.6653,141.84,141.6193,141.8308,7348.0
2017-12-15 14:50:00,154.23,154.28,154.01,154.06,9840.0,141.8308,141.8768,141.6285,141.6745,9840.0
2017-12-15 15:00:00,154.12,154.16,154.04,154.13,5805.0,141.7297,141.7665,141.6561,141.7389,5805.0
2017-12-15 15:10:00,154.13,154.2,154.09,154.09,20315.0,141.7389,141.8033,141.7021,141.7021,20315.0
2017-12-15 15:20:00,154.09,154.29,154.07,154.29,18798.0,141.7021,141.886,141.6837,141.886,18798.0
2017-12-15 15:30:00,154.29,154.38,154.0,154.03,79746.0,141.886,141.9688,141.6193,141.6469,79746.0
2017-12-15 15:40:00,154.06,154.27,154.01,154.04,58169.0,141.6745,141.8676,141.6285,141.6561,58169.0
2017-12-15 15:50:00,154.05,154.31,154.0,154.24,140400.0,141.6653,141.9044,141.6193,141.84,140400.0
2017-12-18 09:30:00,154.94,155.33,154.76,155.12,17414.0,142.4838,142.8424,142.3182,142.6493,17414.0
2017-12-18 09:40:00,155.19,155.85,155.18,155.61,14527.0,142.7137,143.3206,142.7045,143.0999,14527.0
2017-12-18 09:50:00,155.59,155.6,155.23,155.23,14022.0,143.0815,143.0907,142.7504,142.7504,14022.0
2017-12-18 10:00:00,155.37,155.62,155.32,155.52,9221.0,142.8792,143.1091,142.8332,143.0171,9221.0
2017-12-18 10:10:00,155.52,155.76,155.51,155.65,8100.0,143.0171,143.2378,143.0079,143.1367,8100.0
2017-12-18 10:20:00,155.71,155.83,155.56,155.56,11244.0,143.1919,143.3022,143.0539,143.0539,11244.0
2017-12-18 10:30:00,155.63,155.76,155.54,155.66,8524.0,143.1183,143.2378,143.0355,143.1459,8524.0
2017-12-18 10:40:00,155.56,155.91,155.56,155.91,18251.0,143.0539,143.3758,143.0539,143.3758,18251.0
2017-12-18 10:50:00,155.88,155.95,155.57,155.57,17855.0,143.3482,143.4126,143.0631,143.0631,17855.0
2017-12-18 11:00:00,155.48,155.48,155.19,155.24,10671.0,142.9803,142.9803,142.7137,142.7596,10671.0
2017-12-18 11:10:00,155.29,155.54,155.18,155.29,9293.0,142.8056,143.0355,142.7045,142.8056,9293.0
2017-12-18 11:20:00,155.36,155.5,155.22,155.5,7512.0,142.87,142.9987,142.7412,142.9987,7512.0
2017-12-18 11:30:00,155.5,155.81,155.47,155.69,9239.0,142.9987,143.2838,142.9711,143.1735,9239.0
2017-12-18 11:40:00,155.63,155.79,155.49,155.53,11656.0,143.1183,143.2654,142.9895,143.0263,11656.0
2017-12-18 11:50:00,155.65,155.9,155.53,155.87,8793.0,143.1367,143.3666,143.0263,143.339,8793.0
2017-12-18 12:00:00,155.84,155.95,155.75,155.84,5446.0,143.3114,143.4126,143.2286,143.3114,5446.0
2017-12-18 12:10:00,155.84,155.84,155.6,155.6,8333.0,143.3114,143.3114,143.0907,143.0907,8333.0
2017-12-18 12:20:00,155.6,155.66,155.5,155.61,5734.0,143.0907,143.1459,142.9987,143.0999,5734.0
2017-12-18 12:30:00,155.57,155.62,155.39,155.56,6155.0,143.0631,143.1091,142.8976,143.0539,6155.0
2017-12-18 12:40:00,155.53,155.64,155.49,155.57,6230.0,143.0263,143.1275,142.9895,143.0631,6230.0
2017-12-18 12:50:00,155.54,155.68,155.53,155.64,6043.0,143.0355,143.1643,143.0263,143.1275,6043.0
2017-12-18 13:00:00,155.61,155.72,155.61,155.72,7184.0,143.0999,143.2011,143.0999,143.2011,7184.0
2017-12-18 13:10:00,155.72,155.77,155.61,155.73,7657.0,143.2011,143.247,143.0999,143.2102,7657.0
2017-12-18 13:20:00,155.73,156.0,155.73,155.97,9384.0,143.2102,143.4585,143.2102,143.431,9384.0
2017-12-18 13:30:00,155.91,155.93,155.74,155.81,8676.0,143.3758,143.3942,143.2194,143.2838,8676.0
2017-12-18 13:40:00,155.79,155.89,155.75,155.83,6594.0,143.2654,143.3574,143.2286,143.3022,6594.0
2017-12-18 13:50:00,155.83,155.92,155.79,155.92,9213.0,143.3022,143.385,143.2654,143.385,9213.0
2017-12-18 14:00:00,155.92,155.92,155.67,155.68,12560.0,143.385,143.385,143.1551,143.1643,12560.0
2017-12-18 14:10:00,155.7,155.82,155.67,155.81,4337.0,143.1827,143.293,143.1551,143.2838,4337.0
2017-12-18 14:20:00,155.83,155.89,155.81,155.88,9505.0,143.3022,143.3574,143.2838,143.3482,9505.0
2017-12-18 14:30:00,155.9,155.94,155.74,155.88,12072.0,143.3666,143.4034,143.2194,143.3482,12072.0
2017-12-18 14:40:00,155.86,155.99,155.84,155.94,7592.0,143.3298,143.4493,143.3114,143.4034,7592.0
2017-12-18 14:50:00,155.94,155.94,155.67,155.8,9399.0,143.4034,143.4034,143.1551,143.2746,9399.0
2017-12-18 15:00:00,155.8,155.8,155.61,155.61,9472.0,143.2746,143.2746,143.0999,143.0999,9472.0
2017-12-18 15:10:00,155.62,155.82,155.59,155.76,19238.0,143.1091,143.293,143.0815,143.2378,19238.0
2017-12-18 15:20:00,155.73,155.83,155.69,155.71,19672.0,143.2102,143.3022,143.1735,143.1919,19672.0
2017-12-18 15:30:00,155.69,155.69,155.56,155.66,26700.0,143.1735,143.1735,143.0539,143.1459,26700.0
2017-12-18 15:40:00,155.66,155.74,155.57,155.61,34272.0,143.1459,143.2194,143.0631,143.0999,34272.0
2017-12-18 15:50:00,155.61,155.64,155.44,155.55,105490.0,143.0999,143.1275,142.9436,143.0447,105490.0
2017-12-19 09:30:00,155.8,156.23,155.8,156.03,15960.0,143.2746,143.6701,143.2746,143.4861,15960.0
2017-12-19 09:40:00,156.15,156.44,155.77,156.02,16700.0,143.5965,143.8632,143.247,143.4769,16700.0
2017-12-19 09:50:00,156.01,156.44,155.89,156.1,10767.0,143.4677,143.8632,143.3574,143.5505,10767.0
2017-12-19 10:00:00,156.02,156.3,155.98,156.3,11545.0,143.4769,143.7344,143.4401,143.7344,11545.0
2017-12-19 10:10:00,156.29,156.39,156.13,156.22,5342.0,143.7252,143.8172,143.5781,143.6609,5342.0
2017-12-19 10:20:00,156.2,156.3,156.1,156.16,18938.0,143.6425,143.7344,143.5505,143.6057,18938.0
2017-12-19 10:30:00,156.21,156.27,155.84,156.08,25699.0,143.6517,143.7068,143.3114,143.5321,25699.0
2017-12-19 10:40:00,156.09,156.29,156.07,156.11,17676.0,143.5413,143.7252,143.5229,143.5597,17676.0
2017-12-19 10:50:00,156.11,156.24,156.04,156.19,8100.0,143.5597,143.6792,143.4953,143.6333,8100.0
2017-12-19 11:00:00,156.19,156.25,156.0,156.0,8459.0,143.6333,143.6884,143.4585,143.4585,8459.0
2017-12-19 11:10:00,155.93,156.0,155.71,156.0,10089.0,143.3942,143.4585,143.1919,143.4585,10089.0
2017-12-19 11:20:00,155.96,155.96,155.68,155.72,10936.0,143.4218,143.4218,143.1643,143.2011,10936.0
2017-12-19 11:30:00,155.75,156.03,155.64,155.96,7713.0,143.2286,143.4861,143.1275,143.4218,7713.0
2017-12-19 11:40:00,155.94,155.96,155.47,155.53,10515.0,143.4034,143.4218,142.9711,143.0263,10515.0
2017-12-19 11:50:00,155.58,155.65,155.2,155.4,16755.0,143.0723,143.1367,142.7229,142.9068,16755.0
2017-12-19 12:00:00,155.36,155.51,155.22,155.25,8720.0,142.87,143.0079,142.7412,142.7688,8720.0
2017-12-19 12:10:00,155.25,155.35,155.2,155.22,3913.0,142.7688,142.8608,142.7229,142.7412,3913.0
2017-12-19 12:20:00,155.24,155.38,155.12,155.29,12599.0,142.7596,142.8884,142.6493,142.8056,12599.0
2017-12-19 12:30:00,155.34,155.46,155.31,155.46,3800.0,142.8516,142.962,142.824,142.962,3800.0
2017-12-19 12:40:00,155.41,155.43,155.26,155.41,7321.0,142.916,142.9344,142.778,142.916,7321.0
2017-12-19 12:50:00,155.4,155.67,155.34,155.61,8590.0,142.9068,143.1551,142.8516,143.0999,8590.0
2017-12-19 13:00:00,155.58,155.77,155.47,155.62,11600.0,143.0723,143.247,142.9711,143.1091,11600.0
2017-12-19 13:10:00,155.58,155.74,155.57,155.74,7934.0,143.0723,143.2194,143.0631,143.2194,7934.0
2017-12-19 13:20:00,155.79,155.88,155.67,155.86,9456.0,143.2654,143.3482,143.1551,143.3298,9456.0
2017-12-19 13:30:00,155.83,156.01,155.8,155.93,17593.0,143.3022,143.4677,143.2746,143.3942,17593.0
2017-12-19 13:40:00,155.99,155.99,155.89,155.99,4553.0,143.4493,143.4493,143.3574,143.4493,4553.0
2017-12-19 13:50:00,155.98,156.19,155.93,156.13,14376.0,143.4401,143.6333,143.3942,143.5781,14376.0
2017-12-19 14:00:00,156.1,156.21,156.02,156.12,12400.0,143.5505,143.6517,143.4769,143.5689,12400.0
2017-12-19 14:10:00,156.15,156.32,156.11,156.32,10293.0,143.5965,143.7528,143.5597,143.7528,10293.0
2017-12-19 14:20:00,156.28,156.53,156.27,156.41,11848.0,143.716,143.9459,143.7068,143.8356,11848.0
2017-12-19 14:30:00,156.4,156.41,156.04,156.13,13002.0,143.8264,143.8356,143.4953,143.5781,13002.0
2017-12-19 14:40:00,156.06,156.14,155.97,155.97,10819.0,143.5137,143.5873,143.431,143.431,10819.0
2017-12-19 14:50:00,156.02,156.05,155.71,155.77,11220.0,143.4769,143.5045,143.1919,143.247,11220.0
2017-12-19 15:00:00,155.8,155.82,155.58,155.63,8820.0,143.2746,143.293,143.0723,143.1183,8820.0
2017-12-19 15:10:00,155.65,155.83,155.62,155.73,12563.0,143.1367,143.3022,143.1091,143.2102,12563.0
2017-12-19 15:20:00,155.74,155.91,155.68,155.89,14619.0,143.2194,143.3758,143.1643,143.3574,14619.0
2017-12-19 15:30:00,155.88,155.9,155.37,155.37,42494.0,143.3482,143.3666,142.8792,142.8792,42494.0
2017-12-19 15:40:00,155.36,155.43,155.19,155.29,42102.0,142.87,142.9344,142.7137,142.8056,42102.0
2017-12-19 15:50:00,155.28,155.4,155.18,155.25,79506.0,142.7964,142.9068,142.7045,142.7688,79506.0
2017-12-20 09:30:00,155.59,155.88,155.02,155.28,24817.0,143.0815,143.3482,142.5573,142.7964,24817.0
2017-12-20 09:40:00,155.28,155.81,155.14,155.79,17326.0,142.7964,143.2838,142.6677,143.2654,17326.0
2017-12-20 09:50:00,155.8,156.09,155.69,156.03,17394.0,143.2746,143.5413,143.1735,143.4861,17394.0
2017-12-20 10:00:00,156.02,156.33,155.94,156.13,21025.0,143.4769,143.762,143.4034,143.5781,21025.0
2017-12-20 10:10:00,156.08,156.18,155.9,156.12,10689.0,143.5321,143.6241,143.3666,143.5689,10689.0
2017-12-20 10:20:00,156.11,156.21,155.88,156.08,19317.0,143.5597,143.6517,143.3482,143.5321,19317.0
2017-12-20 10:30:00,156.08,156.14,155.68,155.75,16188.0,143.5321,143.5873,143.1643,143.2286,16188.0
2017-12-20 10:40:00,155.7,155.77,155.55,155.66,11532.0,143.1827,143.247,143.0447,143.1459,11532.0
2017-12-20 10:50:00,155.71,155.72,155.48,155.57,14727.0,143.1919,143.2011,142.9803,143.0631,14727.0
2017-12-20 11:00:00,155.57,155.84,155.34,155.62,15067.0,143.0631,143.3114,142.8516,143.1091,15067.0
2017-12-20 11:10:00,155.62,155.96,155.61,155.75,15593.0,143.1091,143.4218,143.0999,143.2286,15593.0
2017-12-20 11:20:00,155.76,155.8,155.51,155.79,10294.0,143.2378,143.2746,143.0079,143.2654,10294.0
2017-12-20 11:30:00,155.79,156.01,155.7,155.81,14601.0,143.2654,143.4677,143.1827,143.2838,14601.0
2017-12-20 11:40:00,155.81,155.85,155.58,155.65,8276.0,143.2838,143.3206,143.0723,143.1367,8276.0
2017-12-20 11:50:00,155.64,155.64,155.38,155.43,6269.0,143.1275,143.1275,142.8884,142.9344,6269.0
2017-12-20 12:00:00,155.4,155.45,155.22,155.22,7340.0,142.9068,142.9528,142.7412,142.7412,7340.0
2017-12-20 12:10:00,155.22,155.32,155.2,155.32,9554.0,142.7412,142.8332,142.7229,142.8332,9554.0
2017-12-20 12:20:00,155.35,155.38,155.14,155.21,8431.0,142.8608,142.8884,142.6677,142.7321,8431.0
2017-12-20 12:30:00,155.15,155.2,154.82,154.82,12093.0,142.6769,142.7229,142.3734,142.3734,12093.0
2017-12-20 12:40:00,154.8,154.97,154.69,154.92,12402.0,142.355,142.5113,142.2539,142.4654,12402.0
2017-12-20 12:50:00,154.96,155.11,154.92,155.0,7087.0,142.5022,142.6401,142.4654,142.5389,7087.0
2017-12-20 13:00:00,155.03,155.33,155.0,155.22,9657.0,142.5665,142.8424,142.5389,142.7412,9657.0
2017-12-20 13:10:00,155.18,155.28,155.01,155.07,13731.0,142.7045,142.7964,142.5481,142.6033,13731.0
2017-12-20 13:20:00,155.07,155.12,155.01,155.08,6465.0,142.6033,142.6493,142.5481,142.6125,6465.0
2017-12-20 13:30:00,155.06,155.24,154.62,154.67,57799.0,142.5941,142.7596,142.1895,142.2355,57799.0
2017-12-20 13:40:00,154.71,154.74,154.34,154.66,18818.0,142.2722,142.2998,141.932,142.2263,18818.0
2017-12-20 13:50:00,154.62,154.62,154.32,154.44,18630.0,142.1895,142.1895,141.9136,142.024,18630.0
2017-12-20 14:00:00,154.41,154.55,154.41,154.52,14307.0,141.9964,142.1251,141.9964,142.0975,14307.0
2017-12-20 14:10:00,154.5,154.81,154.49,154.78,27355.0,142.0791,142.3642,142.0699,142.3366,27355.0
2017-12-20 14:20:00,154.75,154.87,154.61,154.67,16616.0,142.309,142.4194,142.1803,142.2355,16616.0
2017-12-20 14:30:00,154.67,154.86,154.67,154.81,12123.0,142.2355,142.4102,142.2355,142.3642,12123.0
2017-12-20 14:40:00,154.76,154.88,154.74,154.81,13430.0,142.3182,142.4286,142.2998,142.3642,13430.0
2017-12-20 14:50:00,154.8,154.82,154.65,154.82,21890.0,142.355,142.3734,142.2171,142.3734,21890.0
2017-12-20 15:00:00,154.81,154.83,154.7,154.73,17800.0,142.3642,142.3826,142.2631,142.2906,17800.0
2017-12-20 15:10:00,154.75,154.83,154.72,154.8,22832.0,142.309,142.3826,142.2814,142.355,22832.0
2017-12-20 15:20:00,154.81,154.87,154.78,154.8,20478.0,142.3642,142.4194,142.3366,142.355,20478.0
2017-12-20 15:30:00,154.81,154.87,154.78,154.87,23762.0,142.3642,142.4194,142.3366,142.4194,23762.0
2017-12-20 15:40:00,154.87,154.99,154.76,154.87,38503.0,142.4194,142.5297,142.3182,142.4194,38503.0
2017-12-20 15:50:00,154.86,155.1,154.76,154.82,135902.0,142.4102,142.6309,142.3182,142.3734,135902.0
2017-12-21 09:30:00,155.26,155.41,154.97,155.02,16464.0,142.778,142.916,142.5113,142.5573,16464.0
2017-12-21 09:40:00,154.98,155.14,154.71,154.74,5731.0,142.5205,142.6677,142.2722,142.2998,5731.0
2017-12-21 09:50:00,154.74,154.93,154.2,154.2,36944.0,142.2998,142.4746,141.8033,141.8033,36944.0
2017-12-21 10:00:00,154.23,154.7,154.17,154.35,29753.0,141.8308,142.2631,141.7757,141.9412,29753.0
2017-12-21 10:10:00,154.25,154.31,154.05,154.21,9511.0,141.8492,141.9044,141.6653,141.8124,9511.0
2017-12-21 10:20:00,154.2,154.26,153.85,153.85,11496.0,141.8033,141.8584,141.4814,141.4814,11496.0
2017-12-21 10:30:00,153.9,154.25,153.84,153.98,19112.0,141.5274,141.8492,141.4722,141.6009,19112.0
2017-12-21 10:40:00,153.93,154.02,153.62,154.02,13960.0,141.555,141.6377,141.2699,141.6377,13960.0
2017-12-21 10:50:00,154.01,154.01,153.85,153.85,3851.0,141.6285,141.6285,141.4814,141.4814,3851.0
2017-12-21 11:00:00,153.83,154.15,153.74,154.08,30299.0,141.463,141.7573,141.3802,141.6929,30299.0
2017-12-21 11:10:00,154.14,154.24,154.02,154.16,14494.0,141.7481,141.84,141.6377,141.7665,14494.0
2017-12-21 11:20:00,154.16,154.22,154.04,154.07,19401.0,141.7665,141.8216,141.6561,141.6837,19401.0
2017-12-21 11:30:00,154.03,154.07,153.9,153.93,8703.0,141.6469,141.6837,141.5274,141.555,8703.0
2017-12-21 11:40:00,153.9,154.3,153.89,154.24,15711.0,141.5274,141.8952,141.5182,141.84,15711.0
2017-12-21 11:50:00,154.24,154.39,154.19,154.29,15337.0,141.84,141.978,141.7941,141.886,15337.0
2017-12-21 12:00:00,154.33,154.33,153.81,153.85,14791.0,141.9228,141.9228,141.4446,141.4814,14791.0
2017-12-21 12:10:00,153.89,154.02,153.89,153.93,9090.0,141.5182,141.6377,141.5182,141.555,9090.0
2017-12-21 12:20:00,153.95,154.1,153.95,154.05,4660.0,141.5733,141.7113,141.5733,141.6653,4660.0
2017-12-21 12:30:00,154.05,154.05,153.96,153.98,4848.0,141.6653,141.6653,141.5825,141.6009,4848.0
2017-12-21 12:40:00,153.97,153.97,153.84,153.89,4396.0,141.5917,141.5917,141.4722,141.5182,4396.0
2017-12-21 12:50:00,153.91,154.22,153.86,154.22,8306.0,141.5366,141.8216,141.4906,141.8216,8306.0
2017-12-21 13:00:00,154.22,154.24,154.18,154.21,5223.0,141.8216,141.84,141.7849,141.8124,5223.0
2017-12-21 13:10:00,154.23,154.39,154.23,154.34,5289.0,141.8308,141.978,141.8308,141.932,5289.0
2017-12-21 13:20:00,154.36,154.39,154.28,154.38,4243.0,141.9504,141.978,141.8768,141.9688,4243.0
2017-12-21 13:30:00,154.38,154.55,154.37,154.41,11297.0,141.9688,142.1251,141.9596,141.9964,11297.0
2017-12-21 13:40:00,154.4,154.6,154.4,154.49,7159.0,141.9872,142.1711,141.9872,142.0699,7159.0
2017-12-21 13:50:00,154.52,154.62,154.4,154.42,11850.0,142.0975,142.1895,141.9872,142.0056,11850.0
2017-12-21 14:00:00,154.43,154.43,154.27,154.29,9041.0,142.0148,142.0148,141.8676,141.886,9041.0
2017-12-21 14:10:00,154.31,154.44,154.26,154.43,11298.0,141.9044,142.024,141.8584,142.0148,11298.0
2017-12-21 14:20:00,154.45,154.65,154.45,154.61,12258.0,142.0332,142.2171,142.0332,142.1803,12258.0
2017-12-21 14:30:00,154.62,154.69,154.54,154.55,11108.0,142.1895,142.2539,142.1159,142.1251,11108.0
2017-12-21 14:40:00,154.5,154.61,154.45,154.59,11883.0,142.0791,142.1803,142.0332,142.1619,11883.0
2017-12-21 14:50:00,154.55,154.62,154.49,154.49,12383.0,142.1251,142.1895,142.0699,142.0699,12383.0
2017-12-21 15:00:00,154.5,154.56,154.37,154.51,13861.0,142.0791,142.1343,141.9596,142.0883,13861.0
2017-12-21 15:10:00,154.5,154.55,154.36,154.46,21922.0,142.0791,142.1251,141.9504,142.0423,21922.0
2017-12-21 15:20:00,154.47,154.58,154.46,154.55,19610.0,142.0515,142.1527,142.0423,142.1251,19610.0
2017-12-21 15:30:00,154.56,154.58,154.42,154.48,20822.0,142.1343,142.1527,142.0056,142.0607,20822.0
2017-12-21 15:40:00,154.46,154.54,154.24,154.24,32112.0,142.0423,142.1159,141.84,141.84,32112.0
2017-12-21 15:50:00,154.22,154.23,154.04,154.1,61472.0,141.8216,141.8308,141.6561,141.7113,61472.0
2017-12-22 09:30:00,154.13,154.32,153.85,154.04,23519.0,141.7389,141.9136,141.4814,141.6561,23519.0
2017-12-22 09:40:00,153.96,154.12,153.73,154.07,8176.0,141.5825,141.7297,141.371,141.6837,8176.0
2017-12-22 09:50:00,154.12,154.35,153.9,154.22,18967.0,141.7297,141.9412,141.5274,141.8216,18967.0
2017-12-22 10:00:00,154.22,154.32,154.0,154.32,9556.0,141.8216,141.9136,141.6193,141.9136,9556.0
2017-12-22 10:10:00,154.29,154.32,153.95,153.96,9582.0,141.886,141.9136,141.5733,141.5825,9582.0
2017-12-22 10:20:00,153.96,154.44,153.96,154.41,11261.0,141.5825,142.024,141.5825,141.9964,11261.0
2017-12-22 10:30:00,154.34,154.42,153.94,153.98,13097.0,141.932,142.0056,141.5642,141.6009,13097.0
2017-12-22 10:40:00,153.97,154.08,153.95,153.95,8806.0,141.5917,141.6929,141.5733,141.5733,8806.0
2017-12-22 10:50:00,153.96,153.99,153.79,153.79,5881.0,141.5825,141.6101,141.4262,141.4262,5881.0
2017-12-22 11:00:00,153.83,153.85,153.71,153.79,7258.0,141.463,141.4814,141.3526,141.4262,7258.0
2017-12-22 11:10:00,153.83,153.94,153.67,153.89,5582.0,141.463,141.5642,141.3159,141.5182,5582.0
2017-12-22 11:20:00,153.92,154.07,153.83,153.96,19370.0,141.5458,141.6837,141.463,141.5825,19370.0
2017-12-22 11:30:00,154.0,154.07,153.5,153.85,13985.0,141.6193,141.6837,141.1595,141.4814,13985.0
2017-12-22 11:40:00,153.83,154.03,153.82,153.96,10531.0,141.463,141.6469,141.4538,141.5825,10531.0
2017-12-22 11:50:00,153.97,154.02,153.77,153.84,4956.0,141.5917,141.6377,141.4078,141.4722,4956.0
2017-12-22 12:00:00,153.84,153.85,153.76,153.85,3765.0,141.4722,141.4814,141.3986,141.4814,3765.0
2017-12-22 12:10:00,153.85,153.9,153.75,153.75,7975.0,141.4814,141.5274,141.3894,141.3894,7975.0
2017-12-22 12:20:00,153.8,153.89,153.79,153.84,3068.0,141.4354,141.5182,141.4262,141.4722,3068.0
2017-12-22 12:30:00,153.84,154.01,153.82,154.01,5660.0,141.4722,141.6285,141.4538,141.6285,5660.0
2017-12-22 12:40:00,154.0,154.0,153.83,153.86,4311.0,141.6193,141.6193,141.463,141.4906,4311.0
2017-12-22 12:50:00,153.89,153.94,153.84,153.89,3585.0,141.5182,141.5642,141.4722,141.5182,3585.0
2017-12-22 13:00:00,153.9,153.96,153.88,153.96,3599.0,141.5274,141.5825,141.509,141.5825,3599.0
2017-12-22 13:10:00,153.93,153.95,153.87,153.94,3505.0,141.555,141.5733,141.4998,141.5642,3505.0
2017-12-22 13:20:00,153.93,154.06,153.88,154.01,10112.0,141.555,141.6745,141.509,141.6285,10112.0
2017-12-22 13:30:00,154.03,154.14,154.0,154.05,4110.0,141.6469,141.7481,141.6193,141.6653,4110.0
2017-12-22 13:40:00,154.05,154.21,154.02,154.2,5288.0,141.6653,141.8124,141.6377,141.8033,5288.0
2017-12-22 13:50:00,154.22,154.28,154.18,154.28,5979.0,141.8216,141.8768,141.7849,141.8768,5979.0
2017-12-22 14:00:00,154.28,154.31,154.2,154.22,6530.0,141.8768,141.9044,141.8033,141.8216,6530.0
2017-12-22 14:10:00,154.2,154.33,154.19,154.24,4824.0,141.8033,141.9228,141.7941,141.84,4824.0
2017-12-22 14:20:00,154.3,154.42,154.28,154.42,3418.0,141.8952,142.0056,141.8768,142.0056,3418.0
2017-12-22 14:30:00,154.42,154.45,154.32,154.37,5710.0,142.0056,142.0332,141.9136,141.9596,5710.0
2017-12-22 14:40:00,154.38,154.43,154.29,154.37,5400.0,141.9688,142.0148,141.886,141.9596,5400.0
2017-12-22 14:50:00,154.39,154.39,154.27,154.28,7224.0,141.978,141.978,141.8676,141.8768,7224.0
2017-12-22 15:00:00,154.25,154.28,154.13,154.13,4998.0,141.8492,141.8768,141.7389,141.7389,4998.0
2017-12-22 15:10:00,154.17,154.23,154.16,154.2,6853.0,141.7757,141.8308,141.7665,141.8033,6853.0
2017-12-22 15:20:00,154.18,154.2,154.12,154.17,11201.0,141.7849,141.8033,141.7297,141.7757,11201.0
2017-12-22 15:30:00,154.16,154.22,154.14,154.2,8525.0,141.7665,141.8216,141.7481,141.8033,8525.0
2017-12-22 15:40:00,154.2,154.2,154.06,154.1,13324.0,141.8033,141.8033,141.6745,141.7113,13324.0
2017-12-22 15:50:00,154.09,154.16,153.99,154.16,45498.0,141.7021,141.7665,141.6101,141.7665,45498.0
2017-12-26 09:30:00,154.23,154.67,154.14,154.48,14883.0,141.8308,142.2355,141.7481,142.0607,14883.0
2017-12-26 09:40:00,154.47,154.9,154.36,154.68,10466.0,142.0515,142.447,141.9504,142.2447,10466.0
2017-12-26 09:50:00,154.67,154.79,154.67,154.79,1440.0,142.2355,142.3458,142.2355,142.3458,1440.0
2017-12-26 10:00:00,154.77,154.9,154.74,154.9,3330.0,142.3274,142.447,142.2998,142.447,3330.0
2017-12-26 10:10:00,154.91,155.13,154.87,155.13,9081.0,142.4562,142.6585,142.4194,142.6585,9081.0
2017-12-26 10:20:00,155.14,155.14,154.94,155.03,3803.0,142.6677,142.6677,142.4838,142.5665,3803.0
2017-12-26 10:30:00,155.09,155.09,154.87,154.95,4826.0,142.6217,142.6217,142.4194,142.493,4826.0
2017-12-26 10:40:00,154.95,154.99,154.85,154.95,2400.0,142.493,142.5297,142.401,142.493,2400.0
2017-12-26 10:50:00,154.95,154.95,154.52,154.87,6578.0,142.493,142.493,142.0975,142.4194,6578.0
2017-12-26 11:00:00,154.86,154.99,154.79,154.79,3281.0,142.4102,142.5297,142.3458,142.3458,3281.0
2017-12-26 11:10:00,154.88,154.98,154.8,154.98,3383.0,142.4286,142.5205,142.355,142.5205,3383.0
2017-12-26 11:20:00,154.96,155.11,154.94,155.01,3700.0,142.5022,142.6401,142.4838,142.5481,3700.0
2017-12-26 11:30:00,154.95,155.09,154.95,155.03,2400.0,142.493,142.6217,142.493,142.5665,2400.0
2017-12-26 11:40:00,155.04,155.04,154.92,155.0,3599.0,142.5757,142.5757,142.4654,142.5389,3599.0
2017-12-26 11:50:00,155.0,155.03,154.79,154.89,3266.0,142.5389,142.5665,142.3458,142.4378,3266.0
2017-12-26 12:00:00,154.86,154.89,154.64,154.66,7766.0,142.4102,142.4378,142.2079,142.2263,7766.0
2017-12-26 12:10:00,154.68,154.71,154.57,154.62,2210.0,142.2447,142.2722,142.1435,142.1895,2210.0
2017-12-26 12:20:00,154.61,154.67,154.61,154.67,4260.0,142.1803,142.2355,142.1803,142.2355,4260.0
2017-12-26 12:30:00,154.66,154.69,154.61,154.68,2572.0,142.2263,142.2539,142.1803,142.2447,2572.0
2017-12-26 12:40:00,154.71,154.72,154.68,154.7,720.0,142.2722,142.2814,142.2447,142.2631,720.0
2017-12-26 12:50:00,154.7,154.7,154.58,154.65,4663.0,142.2631,142.2631,142.1527,142.2171,4663.0
2017-12-26 13:00:00,154.68,154.69,154.6,154.61,1300.0,142.2447,142.2539,142.1711,142.1803,1300.0
2017-12-26 13:10:00,154.6,154.68,154.59,154.64,3453.0,142.1711,142.2447,142.1619,142.2079,3453.0
2017-12-26 13:20:00,154.61,154.66,154.5,154.56,2564.0,142.1803,142.2263,142.0791,142.1343,2564.0
2017-12-26 13:30:00,154.57,154.61,154.55,154.55,2749.0,142.1435,142.1803,142.1251,142.1251,2749.0
2017-12-26 13:40:00,154.6,154.61,154.49,154.49,1710.0,142.1711,142.1803,142.0699,142.0699,1710.0
2017-12-26 13:50:00,154.53,154.58,154.5,154.53,2650.0,142.1067,142.1527,142.0791,142.1067,2650.0
2017-12-26 14:00:00,154.5,154.56,154.45,154.5,3696.0,142.0791,142.1343,142.0332,142.0791,3696.0
2017-12-26 14:10:00,154.48,154.55,154.41,154.41,2479.0,142.0607,142.1251,141.9964,141.9964,2479.0
2017-12-26 14:20:00,154.43,154.53,154.4,154.46,4540.0,142.0148,142.1067,141.9872,142.0423,4540.0
2017-12-26 14:30:00,154.46,154.49,154.42,154.48,2830.0,142.0423,142.0699,142.0056,142.0607,2830.0
2017-12-26 14:40:00,154.49,154.61,154.46,154.6,3324.0,142.0699,142.1803,142.0423,142.1711,3324.0
2017-12-26 14:50:00,154.56,154.72,154.56,154.56,5860.0,142.1343,142.2814,142.1343,142.1343,5860.0
2017-12-26 15:00:00,154.55,154.6,154.45,154.45,4798.0,142.1251,142.1711,142.0332,142.0332,4798.0
2017-12-26 15:10:00,154.47,154.49,154.34,154.34,6676.0,142.0515,142.0699,141.932,141.932,6676.0
2017-12-26 15:20:00,154.35,154.37,154.28,154.31,6528.0,141.9412,141.9596,141.8768,141.9044,6528.0
2017-12-26 15:30:00,154.29,154.35,154.26,154.33,8899.0,141.886,141.9412,141.8584,141.9228,8899.0
2017-12-26 15:40:00,154.32,154.34,154.21,154.31,11866.0,141.9136,141.932,141.8124,141.9044,11866.0
2017-12-26 15:50:00,154.31,154.31,154.18,154.2,29091.0,141.9044,141.9044,141.7849,141.8033,29091.0
2017-12-27 09:30:00,154.64,154.73,154.21,154.37,42212.0,142.2079,142.2906,141.8124,141.9596,42212.0
2017-12-27 09:40:00,154.42,154.72,154.35,154.72,10278.0,142.0056,142.2814,141.9412,142.2814,10278.0
2017-12-27 09:50:00,154.69,154.78,154.32,154.35,5731.0,142.2539,142.3366,141.9136,141.9412,5731.0
2017-12-27 10:00:00,154.35,154.42,154.19,154.32,5093.0,141.9412,142.0056,141.7941,141.9136,5093.0
2017-12-27 10:10:00,154.26,154.65,154.16,154.49,9597.0,141.8584,142.2171,141.7665,142.0699,9597.0
2017-12-27 10:20:00,154.48,154.74,154.48,154.62,5500.0,142.0607,142.2998,142.0607,142.1895,5500.0
2017-12-27 10:30:00,154.71,155.05,154.71,155.05,11470.0,142.2722,142.5849,142.2722,142.5849,11470.0
2017-12-27 10:40:00,155.06,155.49,155.03,155.24,14603.0,142.5941,142.9895,142.5665,142.7596,14603.0
2017-12-27 10:50:00,155.25,155.48,155.2,155.4,16217.0,142.7688,142.9803,142.7229,142.9068,16217.0
2017-12-27 11:00:00,155.4,155.49,155.3,155.38,10333.0,142.9068,142.9895,142.8148,142.8884,10333.0
2017-12-27 11:10:00,155.37,155.46,155.3,155.42,11561.0,142.8792,142.962,142.8148,142.9252,11561.0
2017-12-27 11:20:00,155.39,155.6,155.39,155.47,10015.0,142.8976,143.0907,142.8976,142.9711,10015.0
2017-12-27 11:30:00,155.47,155.62,155.42,155.54,12812.0,142.9711,143.1091,142.9252,143.0355,12812.0
2017-12-27 11:40:00,155.61,155.61,155.37,155.5,11482.0,143.0999,143.0999,142.8792,142.9987,11482.0
2017-12-27 11:50:00,155.49,155.6,155.41,155.58,9752.0,142.9895,143.0907,142.916,143.0723,9752.0
2017-12-27 12:00:00,155.56,155.76,155.5,155.57,9686.0,143.0539,143.2378,142.9987,143.0631,9686.0
2017-12-27 12:10:00,155.56,155.66,155.55,155.65,4760.0,143.0539,143.1459,143.0447,143.1367,4760.0
2017-12-27 12:20:00,155.68,155.68,155.45,155.49,5602.0,143.1643,143.1643,142.9528,142.9895,5602.0
2017-12-27 12:30:00,155.5,155.64,155.47,155.63,4910.0,142.9987,143.1275,142.9711,143.1183,4910.0
2017-12-27 12:40:00,155.62,155.78,155.54,155.63,6909.0,143.1091,143.2562,143.0355,143.1183,6909.0
2017-12-27 12:50:00,155.61,155.86,155.56,155.58,8816.0,143.0999,143.3298,143.0539,143.0723,8816.0
2017-12-27 13:00:00,155.64,155.74,155.5,155.74,5993.0,143.1275,143.2194,142.9987,143.2194,5993.0
2017-12-27 13:10:00,155.75,155.85,155.58,155.67,11234.0,143.2286,143.3206,143.0723,143.1551,11234.0
2017-12-27 13:20:00,155.68,155.74,155.54,155.54,8288.0,143.1643,143.2194,143.0355,143.0355,8288.0
2017-12-27 13:30:00,155.59,155.6,155.4,155.52,6522.0,143.0815,143.0907,142.9068,143.0171,6522.0
2017-12-27 13:40:00,155.53,155.67,155.49,155.59,9005.0,143.0263,143.1551,142.9895,143.0815,9005.0
2017-12-27 13:50:00,155.61,155.69,155.46,155.69,9301.0,143.0999,143.1735,142.962,143.1735,9301.0
2017-12-27 14:00:00,155.72,155.72,155.4,155.41,9537.0,143.2011,143.2011,142.9068,142.916,9537.0
2017-12-27 14:10:00,155.43,155.54,155.31,155.37,10425.0,142.9344,143.0355,142.824,142.8792,10425.0
2017-12-27 14:20:00,155.36,155.37,155.2,155.32,7075.0,142.87,142.8792,142.7229,142.8332,7075.0
2017-12-27 14:30:00,155.36,155.37,155.19,155.29,6880.0,142.87,142.8792,142.7137,142.8056,6880.0
2017-12-27 14:40:00,155.3,155.36,155.2,155.21,8177.0,142.8148,142.87,142.7229,142.7321,8177.0
2017-12-27 14:50:00,155.13,155.25,155.04,155.16,8065.0,142.6585,142.7688,142.5757,142.6861,8065.0
2017-12-27 15:00:00,155.13,155.33,155.12,155.26,22223.0,142.6585,142.8424,142.6493,142.778,22223.0
2017-12-27 15:10:00,155.26,155.39,155.25,155.35,13298.0,142.778,142.8976,142.7688,142.8608,13298.0
2017-12-27 15:20:00,155.34,155.39,155.33,155.35,10400.0,142.8516,142.8976,142.8424,142.8608,10400.0
2017-12-27 15:30:00,155.35,155.42,155.34,155.35,25524.0,142.8608,142.9252,142.8516,142.8608,25524.0
2017-12-27 15:40:00,155.35,155.47,155.34,155.45,25629.0,142.8608,142.9711,142.8516,142.9528,25629.0
2017-12-27 15:50:00,155.46,155.74,155.44,155.58,91519.0,142.962,143.2194,142.9436,143.0723,91519.0
2017-12-28 09:30:00,155.33,155.65,155.18,155.61,16668.0,143.2738,143.569,143.1355,143.5321,16668.0
2017-12-28 09:40:00,155.56,155.74,155.49,155.52,14342.0,143.486,143.652,143.4214,143.4491,14342.0
2017-12-28 09:50:00,155.55,155.55,155.35,155.4,10919.0,143.4767,143.4767,143.2923,143.3384,10919.0
2017-12-28 10:00:00,155.41,155.48,155.15,155.34,11352.0,143.3476,143.4122,143.1078,143.283,11352.0
2017-12-28 10:10:00,155.31,155.34,155.14,155.15,10570.0,143.2554,143.283,143.0986,143.1078,10570.0
2017-12-28 10:20:00,155.15,155.23,155.12,155.15,6990.0,143.1078,143.1816,143.0801,143.1078,6990.0
2017-12-28 10:30:00,155.23,155.46,155.17,155.43,18931.0,143.1816,143.3937,143.1262,143.3661,18931.0
2017-12-28 10:40:00,155.41,155.55,155.4,155.47,14522.0,143.3476,143.4767,143.3384,143.4029,14522.0
2017-12-28 10:50:00,155.46,155.49,155.4,155.43,6158.0,143.3937,143.4214,143.3384,143.3661,6158.0
2017-12-28 11:00:00,155.44,155.53,155.42,155.45,6191.0,143.3753,143.4583,143.3568,143.3845,6191.0
2017-12-28 11:10:00,155.46,155.49,155.41,155.49,2766.0,143.3937,143.4214,143.3476,143.4214,2766.0
2017-12-28 11:20:00,155.44,155.51,155.43,155.51,3572.0,143.3753,143.4398,143.3661,143.4398,3572.0
2017-12-28 11:30:00,155.52,155.54,155.49,155.54,2720.0,143.4491,143.4675,143.4214,143.4675,2720.0
2017-12-28 11:40:00,155.53,155.64,155.53,155.64,3320.0,143.4583,143.5598,143.4583,143.5598,3320.0
2017-12-28 11:50:00,155.65,155.72,155.6,155.67,4465.0,143.569,143.6335,143.5229,143.5874,4465.0
2017-12-28 12:00:00,155.69,155.73,155.66,155.66,2250.0,143.6059,143.6428,143.5782,143.5782,2250.0
2017-12-28 12:10:00,155.68,155.68,155.6,155.68,2547.0,143.5966,143.5966,143.5229,143.5966,2547.0
2017-12-28 12:20:00,155.64,155.85,155.63,155.84,8918.0,143.5598,143.7535,143.5505,143.7442,8918.0
2017-12-28 12:30:00,155.85,155.97,155.85,155.97,5900.0,143.7535,143.8641,143.7535,143.8641,5900.0
2017-12-28 12:40:00,155.96,156.06,155.91,156.04,8287.0,143.8549,143.9472,143.8088,143.9287,8287.0
2017-12-28 12:50:00,156.05,156.21,156.04,156.17,9277.0,143.9379,144.0855,143.9287,144.0486,9277.0
2017-12-28 13:00:00,156.19,156.25,155.93,155.98,9083.0,144.0671,144.1224,143.8272,143.8734,9083.0
2017-12-28 13:10:00,155.98,156.15,155.98,156.15,7205.0,143.8734,144.0302,143.8734,144.0302,7205.0
2017-12-28 13:20:00,156.15,156.15,155.85,155.92,6776.0,144.0302,144.0302,143.7535,143.818,6776.0
2017-12-28 13:30:00,155.86,155.97,155.83,155.88,6334.0,143.7627,143.8641,143.735,143.7811,6334.0
2017-12-28 13:40:00,155.88,155.94,155.83,155.85,5103.0,143.7811,143.8365,143.735,143.7535,5103.0
2017-12-28 13:50:00,155.83,155.89,155.67,155.67,2828.0,143.735,143.7903,143.5874,143.5874,2828.0
2017-12-28 14:00:00,155.69,155.8,155.67,155.78,3356.0,143.6059,143.7073,143.5874,143.6889,3356.0
2017-12-28 14:10:00,155.79,155.85,155.78,155.83,1812.0,143.6981,143.7535,143.6889,143.735,1812.0
2017-12-28 14:20:00,155.8,155.8,155.74,155.77,4444.0,143.7073,143.7073,143.652,143.6797,4444.0
2017-12-28 14:30:00,155.78,155.8,155.69,155.7,4557.0,143.6889,143.7073,143.6059,143.6151,4557.0
2017-12-28 14:40:00,155.73,155.73,155.65,155.69,3372.0,143.6428,143.6428,143.569,143.6059,3372.0
2017-12-28 14:50:00,155.69,155.69,155.57,155.65,8981.0,143.6059,143.6059,143.4952,143.569,8981.0
2017-12-28 15:00:00,155.63,155.7,154.98,155.19,40136.0,143.5505,143.6151,142.951,143.1447,40136.0
2017-12-28 15:10:00,155.19,155.45,155.16,155.44,8396.0,143.1447,143.3845,143.117,143.3753,8396.0
2017-12-28 15:20:00,155.43,155.5,155.39,155.4,11062.0,143.3661,143.4306,143.3292,143.3384,11062.0
2017-12-28 15:30:00,155.4,155.41,155.24,155.37,17861.0,143.3384,143.3476,143.1908,143.3107,17861.0
2017-12-28 15:40:00,155.38,155.67,155.36,155.64,26435.0,143.3199,143.5874,143.3015,143.5598,26435.0
2017-12-28 15:50:00,155.64,155.77,155.6,155.64,53874.0,143.5598,143.6797,143.5229,143.5598,53874.0
2017-12-29 09:30:00,156.13,156.21,155.51,155.78,15291.0,144.0117,144.0855,143.4398,143.6889,15291.0
2017-12-29 09:40:00,155.78,156.01,155.53,156.0,10065.0,143.6889,143.901,143.4583,143.8918,10065.0
2017-12-29 09:50:00,156.0,156.24,155.64,155.79,8867.0,143.8918,144.1132,143.5598,143.6981,8867.0
2017-12-29 10:00:00,155.79,155.99,155.79,155.93,8129.0,143.6981,143.8826,143.6981,143.8272,8129.0
2017-12-29 10:10:00,155.93,156.26,155.93,156.24,9247.0,143.8272,144.1316,143.8272,144.1132,9247.0
2017-12-29 10:20:00,156.23,156.23,155.62,155.69,6093.0,144.104,144.104,143.5413,143.6059,6093.0
2017-12-29 10:30:00,155.66,155.74,155.53,155.55,7226.0,143.5782,143.652,143.4583,143.4767,7226.0
2017-12-29 10:40:00,155.59,155.59,155.22,155.22,19106.0,143.5136,143.5136,143.1724,143.1724,19106.0
2017-12-29 10:50:00,155.21,155.31,155.06,155.31,7669.0,143.1631,143.2554,143.0248,143.2554,7669.0
2017-12-29 11:00:00,155.33,155.56,155.3,155.47,8481.0,143.2738,143.486,143.2461,143.4029,8481.0
2017-12-29 11:10:00,155.5,155.71,155.48,155.71,9392.0,143.4306,143.6243,143.4122,143.6243,9392.0
2017-12-29 11:20:00,155.68,155.7,155.46,155.52,5844.0,143.5966,143.6151,143.3937,143.4491,5844.0
2017-12-29 11:30:00,155.56,155.75,155.48,155.66,8778.0,143.486,143.6612,143.4122,143.5782,8778.0
2017-12-29 11:40:00,155.69,155.71,155.48,155.59,6705.0,143.6059,143.6243,143.4122,143.5136,6705.0
2017-12-29 11:50:00,155.6,155.74,155.48,155.48,5338.0,143.5229,143.652,143.4122,143.4122,5338.0
2017-12-29 12:00:00,155.53,155.6,155.51,155.56,5700.0,143.4583,143.5229,143.4398,143.486,5700.0
2017-12-29 12:10:00,155.58,155.92,155.58,155.85,12042.0,143.5044,143.818,143.5044,143.7535,12042.0
2017-12-29 12:20:00,155.83,155.85,155.47,155.47,6587.0,143.735,143.7535,143.4029,143.4029,6587.0
2017-12-29 12:30:00,155.46,155.65,155.43,155.62,5333.0,143.3937,143.569,143.3661,143.5413,5333.0
2017-12-29 12:40:00,155.58,155.61,155.46,155.55,7316.0,143.5044,143.5321,143.3937,143.4767,7316.0
2017-12-29 12:50:00,155.54,155.54,155.46,155.49,3859.0,143.4675,143.4675,143.3937,143.4214,3859.0
2017-12-29 13:00:00,155.47,155.58,155.37,155.58,7400.0,143.4029,143.5044,143.3107,143.5044,7400.0
2017-12-29 13:10:00,155.55,155.6,155.51,155.56,4671.0,143.4767,143.5229,143.4398,143.486,4671.0
2017-12-29 13:20:00,155.56,155.57,155.45,155.49,5237.0,143.486,143.4952,143.3845,143.4214,5237.0
2017-12-29 13:30:00,155.52,155.53,155.45,155.47,4054.0,143.4491,143.4583,143.3845,143.4029,4054.0
2017-12-29 13:40:00,155.46,155.52,155.3,155.33,6426.0,143.3937,143.4491,143.2461,143.2738,6426.0
2017-12-29 13:50:00,155.28,155.33,155.11,155.12,6276.0,143.2277,143.2738,143.0709,143.0801,6276.0
2017-12-29 14:00:00,155.13,155.25,155.09,155.19,4001.0,143.0893,143.2,143.0524,143.1447,4001.0
2017-12-29 14:10:00,155.22,155.35,155.22,155.26,6278.0,143.1724,143.2923,143.1724,143.2092,6278.0
2017-12-29 14:20:00,155.3,155.4,155.25,155.37,5277.0,143.2461,143.3384,143.2,143.3107,5277.0
2017-12-29 14:30:00,155.38,155.38,155.21,155.25,5258.0,143.3199,143.3199,143.1631,143.2,5258.0
2017-12-29 14:40:00,155.25,155.32,155.22,155.22,4750.0,143.2,143.2646,143.1724,143.1724,4750.0
2017-12-29 14:50:00,155.2,155.32,155.16,155.29,5386.0,143.1539,143.2646,143.117,143.2369,5386.0
2017-12-29 15:00:00,155.24,155.29,155.13,155.26,9068.0,143.1908,143.2369,143.0893,143.2092,9068.0
2017-12-29 15:10:00,155.29,155.46,155.27,155.31,15858.0,143.2369,143.3937,143.2185,143.2554,15858.0
2017-12-29 15:20:00,155.32,155.5,155.32,155.34,9815.0,143.2646,143.4306,143.2646,143.283,9815.0
2017-12-29 15:30:00,155.38,155.38,155.09,155.09,15594.0,143.3199,143.3199,143.0524,143.0524,15594.0
2017-12-29 15:40:00,155.13,155.28,155.11,155.21,28165.0,143.0893,143.2277,143.0709,143.1631,28165.0
2017-12-29 15:50:00,155.18,155.3,154.87,154.95,104051.0,143.1355,143.2461,142.8495,142.9233,104051.0
2018-01-02 09:30:00,156.65,156.76,155.65,156.72,55571.0,144.4914,144.5928,143.569,144.5559,55571.0
2018-01-02 09:40:00,156.72,157.31,156.55,157.14,15819.0,144.5559,145.1001,144.3991,144.9433,15819.0
2018-01-02 09:50:00,157.07,157.53,156.98,157.39,18448.0,144.8788,145.3031,144.7957,145.1739,18448.0
2018-01-02 10:00:00,157.36,157.5,156.78,156.83,30282.0,145.1463,145.2754,144.6113,144.6574,30282.0
2018-01-02 10:10:00,156.86,156.98,156.58,156.65,15960.0,144.6851,144.7957,144.4268,144.4914,15960.0
2018-01-02 10:20:00,156.74,157.16,156.7,156.97,30530.0,144.5744,144.9618,144.5375,144.7865,30530.0
2018-01-02 10:30:00,157.0,157.11,156.66,156.66,11333.0,144.8142,144.9157,144.5006,144.5006,11333.0
2018-01-02 10:40:00,156.72,156.79,156.63,156.71,4771.0,144.5559,144.6205,144.4729,144.5467,4771.0
2018-01-02 10:50:00,156.81,156.84,156.65,156.83,5837.0,144.6389,144.6666,144.4914,144.6574,5837.0
2018-01-02 11:00:00,156.78,157.04,156.76,157.03,5815.0,144.6113,144.8511,144.5928,144.8419,5815.0
2018-01-02 11:10:00,157.01,157.3,157.01,157.22,12255.0,144.8234,145.0909,144.8234,145.0171,12255.0
2018-01-02 11:20:00,157.22,157.22,156.96,157.13,10608.0,145.0171,145.0171,144.7773,144.9341,10608.0
2018-01-02 11:30:00,157.13,157.25,157.13,157.22,9140.0,144.9341,145.0448,144.9341,145.0171,9140.0
2018-01-02 11:40:00,157.18,157.36,157.15,157.25,30156.0,144.9802,145.1463,144.9526,145.0448,30156.0
2018-01-02 11:50:00,157.28,157.36,157.26,157.27,7000.0,145.0725,145.1463,145.054,145.0632,7000.0
2018-01-02 12:00:00,157.29,157.44,157.29,157.41,4628.0,145.0817,145.22,145.0817,145.1924,4628.0
2018-01-02 12:10:00,157.41,157.41,157.19,157.22,11127.0,145.1924,145.1924,144.9894,145.0171,11127.0
2018-01-02 12:20:00,157.27,157.38,157.2,157.34,5631.0,145.0632,145.1647,144.9987,145.1278,5631.0
2018-01-02 12:30:00,157.37,157.4,157.32,157.34,5644.0,145.1555,145.1831,145.1094,145.1278,5644.0
2018-01-02 12:40:00,157.36,157.39,157.25,157.31,5461.0,145.1463,145.1739,145.0448,145.1001,5461.0
2018-01-02 12:50:00,157.31,157.46,157.3,157.4,5409.0,145.1001,145.2385,145.0909,145.1831,5409.0
2018-01-02 13:00:00,157.36,157.98,157.3,157.95,46206.0,145.1463,145.7181,145.0909,145.6905,46206.0
2018-01-02 13:10:00,157.98,158.1,157.86,158.05,19169.0,145.7181,145.8288,145.6074,145.7827,19169.0
2018-01-02 13:20:00,158.0,158.21,157.87,158.02,20465.0,145.7366,145.9303,145.6167,145.755,20465.0
2018-01-02 13:30:00,157.99,158.21,157.93,158.21,15220.0,145.7274,145.9303,145.672,145.9303,15220.0
2018-01-02 13:40:00,158.16,158.23,158.11,158.18,8699.0,145.8842,145.9487,145.838,145.9026,8699.0
2018-01-02 13:50:00,158.16,158.35,158.02,158.24,13513.0,145.8842,146.0594,145.755,145.9579,13513.0
2018-01-02 14:00:00,158.3,158.4,158.12,158.16,15815.0,146.0133,146.1055,145.8473,145.8842,15815.0
2018-01-02 14:10:00,158.13,158.21,158.03,158.03,9359.0,145.8565,145.9303,145.7642,145.7642,9359.0
2018-01-02 14:20:00,158.06,158.06,157.88,157.92,11532.0,145.7919,145.7919,145.6259,145.6628,11532.0
2018-01-02 14:30:00,157.93,157.93,157.68,157.71,8704.0,145.672,145.672,145.4414,145.4691,8704.0
2018-01-02 14:40:00,157.66,157.7,157.55,157.55,7205.0,145.423,145.4599,145.3215,145.3215,7205.0
2018-01-02 14:50:00,157.53,157.54,157.05,157.12,16037.0,145.3031,145.3123,144.8603,144.9249,16037.0
2018-01-02 15:00:00,157.14,157.28,157.12,157.26,8344.0,144.9433,145.0725,144.9249,145.054,8344.0
2018-01-02 15:10:00,157.25,157.51,157.25,157.42,12432.0,145.0448,145.2846,145.0448,145.2016,12432.0
2018-01-02 15:20:00,157.4,157.41,157.28,157.39,11384.0,145.1831,145.1924,145.0725,145.1739,11384.0
2018-01-02 15:30:00,157.38,157.69,157.32,157.69,27983.0,145.1647,145.4506,145.1094,145.4506,27983.0
2018-01-02 15:40:00,157.71,157.8,157.61,157.71,33382.0,145.4691,145.5521,145.3768,145.4691,33382.0
2018-01-02 15:50:00,157.72,158.0,157.72,157.89,100144.0,145.4783,145.7366,145.4783,145.6351,100144.0
2018-01-03 09:30:00,157.88,158.47,157.41,158.24,28143.0,145.6259,146.1701,145.1924,145.9579,28143.0
2018-01-03 09:40:00,158.23,158.52,158.0,158.15,14680.0,145.9487,146.2162,145.7366,145.8749,14680.0
2018-01-03 09:50:00,158.24,158.75,158.24,158.75,13881.0,145.9579,146.4284,145.9579,146.4284,13881.0
2018-01-03 10:00:00,158.76,159.17,158.62,159.17,23362.0,146.4376,146.8158,146.3085,146.8158,23362.0
2018-01-03 10:10:00,159.17,159.43,159.12,159.42,31153.0,146.8158,147.0556,146.7696,147.0464,31153.0
2018-01-03 10:20:00,159.36,159.99,159.36,159.94,55104.0,146.991,147.5721,146.991,147.526,55104.0
2018-01-03 10:30:00,159.98,160.32,159.92,160.14,43228.0,147.5629,147.8765,147.5076,147.7105,43228.0
2018-01-03 10:40:00,160.09,160.1,159.55,159.55,57347.0,147.6644,147.6736,147.1663,147.1663,57347.0
2018-01-03 10:50:00,159.59,159.76,159.3,159.55,23802.0,147.2032,147.36,146.9357,147.1663,23802.0
2018-01-03 11:00:00,159.54,159.54,159.23,159.41,19441.0,147.157,147.157,146.8711,147.0371,19441.0
2018-01-03 11:10:00,159.45,159.66,159.26,159.66,32835.0,147.074,147.2677,146.8988,147.2677,32835.0
2018-01-03 11:20:00,159.56,159.71,159.47,159.58,8164.0,147.1755,147.3139,147.0925,147.1939,8164.0
2018-01-03 11:30:00,159.61,159.76,159.54,159.54,9521.0,147.2216,147.36,147.157,147.157,9521.0
2018-01-03 11:40:00,159.56,159.88,159.44,159.81,10988.0,147.1755,147.4707,147.0648,147.4061,10988.0
2018-01-03 11:50:00,159.84,159.85,159.56,159.56,12575.0,147.4338,147.443,147.1755,147.1755,12575.0
2018-01-03 12:00:00,159.6,159.76,159.6,159.76,17349.0,147.2124,147.36,147.2124,147.36,17349.0
2018-01-03 12:10:00,159.76,159.81,159.69,159.72,7755.0,147.36,147.4061,147.2954,147.3231,7755.0
2018-01-03 12:20:00,159.71,160.08,159.71,159.76,15694.0,147.3139,147.6551,147.3139,147.36,15694.0
2018-01-03 12:30:00,159.74,159.94,159.69,159.76,13652.0,147.3415,147.526,147.2954,147.36,13652.0
2018-01-03 12:40:00,159.76,159.89,159.65,159.88,10618.0,147.36,147.4799,147.2585,147.4707,10618.0
2018-01-03 12:50:00,159.88,159.96,159.66,159.66,21083.0,147.4707,147.5444,147.2677,147.2677,21083.0
2018-01-03 13:00:00,159.72,159.8,159.64,159.66,15039.0,147.3231,147.3969,147.2493,147.2677,15039.0
2018-01-03 13:10:00,159.71,159.72,159.57,159.64,10665.0,147.3139,147.3231,147.1847,147.2493,10665.0
2018-01-03 13:20:00,159.58,159.72,159.52,159.64,11019.0,147.1939,147.3231,147.1386,147.2493,11019.0
2018-01-03 13:30:00,159.63,159.63,159.18,159.26,14811.0,147.2401,147.2401,146.825,146.8988,14811.0
2018-01-03 13:40:00,159.21,159.39,159.03,159.25,13515.0,146.8527,147.0187,146.6866,146.8896,13515.0
2018-01-03 13:50:00,159.24,159.24,158.71,159.07,31360.0,146.8803,146.8803,146.3915,146.7235,31360.0
2018-01-03 14:00:00,159.07,159.36,159.02,159.19,25798.0,146.7235,146.991,146.6774,146.8342,25798.0
2018-01-03 14:10:00,159.2,159.26,159.02,159.06,14699.0,146.8434,146.8988,146.6774,146.7143,14699.0
2018-01-03 14:20:00,159.02,159.12,158.67,158.78,17598.0,146.6774,146.7696,146.3546,146.456,17598.0
2018-01-03 14:30:00,158.78,159.06,158.7,158.89,17567.0,146.456,146.7143,146.3822,146.5575,17567.0
2018-01-03 14:40:00,158.89,158.92,158.52,158.69,19027.0,146.5575,146.5852,146.2162,146.373,19027.0
2018-01-03 14:50:00,158.7,158.79,158.65,158.79,10887.0,146.3822,146.4653,146.3361,146.4653,10887.0
2018-01-03 15:00:00,158.79,158.84,158.63,158.7,23645.0,146.4653,146.5114,146.3177,146.3822,23645.0
2018-01-03 15:10:00,158.69,158.71,158.6,158.67,16495.0,146.373,146.3915,146.29,146.3546,16495.0
2018-01-03 15:20:00,158.68,158.7,158.6,158.65,19473.0,146.3638,146.3822,146.29,146.3361,19473.0
2018-01-03 15:30:00,158.66,158.83,158.6,158.8,31030.0,146.3454,146.5022,146.29,146.4745,31030.0
2018-01-03 15:40:00,158.79,158.86,158.71,158.71,40060.0,146.4653,146.5298,146.3915,146.3915,40060.0
2018-01-03 15:50:00,158.72,158.78,158.66,158.72,109803.0,146.4007,146.456,146.3454,146.4007,109803.0
2018-01-04 09:30:00,159.23,159.68,159.03,159.4,26255.0,146.8711,147.2862,146.6866,147.0279,26255.0
2018-01-04 09:40:00,159.56,159.82,159.02,159.11,15734.0,147.1755,147.4153,146.6774,146.7604,15734.0
2018-01-04 09:50:00,159.09,159.45,159.04,159.33,16732.0,146.742,147.074,146.6959,146.9633,16732.0
2018-01-04 10:00:00,159.61,159.61,158.82,158.83,12413.0,147.2216,147.2216,146.4929,146.5022,12413.0
2018-01-04 10:10:00,158.88,158.98,158.75,158.84,10368.0,146.5483,146.6405,146.4284,146.5114,10368.0
2018-01-04 10:20:00,158.83,159.0,158.82,158.91,13638.0,146.5022,146.659,146.4929,146.5759,13638.0
2018-01-04 10:30:00,158.91,158.99,158.79,158.99,10622.0,146.5759,146.6497,146.4653,146.6497,10622.0
2018-01-04 10:40:00,159.0,159.0,158.78,158.83,19712.0,146.659,146.659,146.456,146.5022,19712.0
2018-01-04 10:50:00,158.81,158.88,158.62,158.88,10947.0,146.4837,146.5483,146.3085,146.5483,10947.0
2018-01-04 11:00:00,158.98,159.22,158.94,159.22,12564.0,146.6405,146.8619,146.6036,146.8619,12564.0
2018-01-04 11:10:00,159.22,159.38,159.0,159.11,12257.0,146.8619,147.0095,146.659,146.7604,12257.0
2018-01-04 11:20:00,159.0,159.04,158.6,158.61,9937.0,146.659,146.6959,146.29,146.2992,9937.0
2018-01-04 11:30:00,158.66,158.73,158.47,158.62,14806.0,146.3454,146.4099,146.1701,146.3085,14806.0
2018-01-04 11:40:00,158.67,158.72,158.57,158.67,6915.0,146.3546,146.4007,146.2623,146.3546,6915.0
2018-01-04 11:50:00,158.66,158.78,158.59,158.67,6938.0,146.3454,146.456,146.2808,146.3546,6938.0
2018-01-04 12:00:00,158.65,158.79,158.57,158.75,3699.0,146.3361,146.4653,146.2623,146.4284,3699.0
2018-01-04 12:10:00,158.75,158.87,158.59,158.87,6816.0,146.4284,146.5391,146.2808,146.5391,6816.0
2018-01-04 12:20:00,158.83,158.9,158.75,158.8,16871.0,146.5022,146.5667,146.4284,146.4745,16871.0
2018-01-04 12:30:00,158.77,158.86,158.74,158.79,9532.0,146.4468,146.5298,146.4191,146.4653,9532.0
2018-01-04 12:40:00,158.75,158.82,158.68,158.76,7100.0,146.4284,146.4929,146.3638,146.4376,7100.0
2018-01-04 12:50:00,158.75,158.99,158.69,158.95,12216.0,146.4284,146.6497,146.373,146.6128,12216.0
2018-01-04 13:00:00,158.98,159.05,158.87,158.9,9013.0,146.6405,146.7051,146.5391,146.5667,9013.0
2018-01-04 13:10:00,158.9,158.92,158.78,158.78,4562.0,146.5667,146.5852,146.456,146.456,4562.0
2018-01-04 13:20:00,158.84,159.06,158.74,158.98,11952.0,146.5114,146.7143,146.4191,146.6405,11952.0
2018-01-04 13:30:00,158.93,159.16,158.91,159.13,5749.0,146.5944,146.8065,146.5759,146.7789,5749.0
2018-01-04 13:40:00,159.18,159.38,159.12,159.22,12285.0,146.825,147.0095,146.7696,146.8619,12285.0
2018-01-04 13:50:00,159.22,159.34,159.17,159.29,10541.0,146.8619,146.9726,146.8158,146.9265,10541.0
2018-01-04 14:00:00,159.33,159.41,159.25,159.26,9298.0,146.9633,147.0371,146.8896,146.8988,9298.0
2018-01-04 14:10:00,159.27,159.3,159.08,159.11,7658.0,146.908,146.9357,146.7328,146.7604,7658.0
2018-01-04 14:20:00,159.12,159.35,159.09,159.21,12152.0,146.7696,146.9818,146.742,146.8527,12152.0
2018-01-04 14:30:00,159.2,159.31,159.18,159.24,10772.0,146.8434,146.9449,146.825,146.8803,10772.0
2018-01-04 14:40:00,159.28,159.33,159.21,159.27,7427.0,146.9172,146.9633,146.8527,146.908,7427.0
2018-01-04 14:50:00,159.26,159.26,158.89,158.96,12883.0,146.8988,146.8988,146.5575,146.6221,12883.0
2018-01-04 15:00:00,158.91,159.04,158.83,158.84,14554.0,146.5759,146.6959,146.5022,146.5114,14554.0
2018-01-04 15:10:00,158.85,159.07,158.82,159.07,11677.0,146.5206,146.7235,146.4929,146.7235,11677.0
2018-01-04 15:20:00,159.04,159.04,158.87,159.0,16657.0,146.6959,146.6959,146.5391,146.659,16657.0
2018-01-04 15:30:00,158.97,159.02,158.85,158.86,21383.0,146.6313,146.6774,146.5206,146.5298,21383.0
2018-01-04 15:40:00,158.87,158.89,158.66,158.78,31042.0,146.5391,146.5575,146.3454,146.456,31042.0
2018-01-04 15:50:00,158.76,158.81,158.59,158.74,63853.0,146.4376,146.4837,146.2808,146.4191,63853.0
2018-01-05 09:30:00,159.44,159.79,159.32,159.45,32106.0,147.0648,147.3876,146.9541,147.074,32106.0
2018-01-05 09:40:00,159.5,159.76,159.21,159.28,14978.0,147.1202,147.36,146.8527,146.9172,14978.0
2018-01-05 09:50:00,159.28,159.35,159.05,159.05,6825.0,146.9172,146.9818,146.7051,146.7051,6825.0
2018-01-05 10:00:00,159.12,159.41,159.01,159.25,19549.0,146.7696,147.0371,146.6682,146.8896,19549.0
2018-01-05 10:10:00,159.25,159.45,159.15,159.36,5903.0,146.8896,147.074,146.7973,146.991,5903.0
2018-01-05 10:20:00,159.37,159.38,159.15,159.31,11917.0,147.0002,147.0095,146.7973,146.9449,11917.0
2018-01-05 10:30:00,159.31,159.55,159.2,159.53,6233.0,146.9449,147.1663,146.8434,147.1478,6233.0
2018-01-05 10:40:00,159.56,159.72,159.51,159.61,13711.0,147.1755,147.3231,147.1294,147.2216,13711.0
2018-01-05 10:50:00,159.61,159.65,159.4,159.64,9566.0,147.2216,147.2585,147.0279,147.2493,9566.0
2018-01-05 11:00:00,159.64,159.92,159.63,159.65,51966.0,147.2493,147.5076,147.2401,147.2585,51966.0
2018-01-05 11:10:00,159.72,159.83,159.66,159.7,12790.0,147.3231,147.4245,147.2677,147.3046,12790.0
2018-01-05 11:20:00,159.71,159.92,159.68,159.82,6876.0,147.3139,147.5076,147.2862,147.4153,6876.0
2018-01-05 11:30:00,159.83,159.97,159.8,159.8,12748.0,147.4245,147.5537,147.3969,147.3969,12748.0
2018-01-05 11:40:00,159.8,160.05,159.73,160.04,14190.0,147.3969,147.6275,147.3323,147.6182,14190.0
2018-01-05 11:50:00,160.03,160.13,159.79,159.87,8344.0,147.609,147.7013,147.3876,147.4614,8344.0
2018-01-05 12:00:00,159.86,160.02,159.8,159.8,7731.0,147.4522,147.5998,147.3969,147.3969,7731.0
2018-01-05 12:10:00,159.78,159.96,159.76,159.79,6451.0,147.3784,147.5444,147.36,147.3876,6451.0
2018-01-05 12:20:00,159.76,159.8,159.69,159.8,5316.0,147.36,147.3969,147.2954,147.3969,5316.0
2018-01-05 12:30:00,159.85,159.95,159.81,159.94,5813.0,147.443,147.5352,147.4061,147.526,5813.0
2018-01-05 12:40:00,159.93,160.38,159.93,160.36,16214.0,147.5168,147.9319,147.5168,147.9134,16214.0
2018-01-05 12:50:00,160.32,160.58,160.31,160.46,12046.0,147.8765,148.1163,147.8673,148.0056,12046.0
2018-01-05 13:00:00,160.48,160.54,160.2,160.29,11843.0,148.0241,148.0794,147.7658,147.8488,11843.0
2018-01-05 13:10:00,160.26,160.43,160.17,160.39,32955.0,147.8212,147.978,147.7381,147.9411,32955.0
2018-01-05 13:20:00,160.38,160.73,160.27,160.61,8099.0,147.9319,148.2547,147.8304,148.144,8099.0
2018-01-05 13:30:00,160.6,160.68,160.39,160.62,13078.0,148.1348,148.2086,147.9411,148.1532,13078.0
2018-01-05 13:40:00,160.61,160.67,160.41,160.51,11078.0,148.144,148.1993,147.9595,148.0518,11078.0
2018-01-05 13:50:00,160.51,160.57,160.34,160.37,8304.0,148.0518,148.1071,147.895,147.9226,8304.0
2018-01-05 14:00:00,160.38,160.43,160.3,160.41,7429.0,147.9319,147.978,147.8581,147.9595,7429.0
2018-01-05 14:10:00,160.41,160.45,160.34,160.38,4717.0,147.9595,147.9964,147.895,147.9319,4717.0
2018-01-05 14:20:00,160.34,160.49,160.3,160.46,7768.0,147.895,148.0333,147.8581,148.0056,7768.0
2018-01-05 14:30:00,160.47,160.6,160.43,160.59,5214.0,148.0149,148.1348,147.978,148.1256,5214.0
2018-01-05 14:40:00,160.61,160.61,160.4,160.57,9127.0,148.144,148.144,147.9503,148.1071,9127.0
2018-01-05 14:50:00,160.59,160.79,160.57,160.59,11512.0,148.1256,148.31,148.1071,148.1256,11512.0
2018-01-05 15:00:00,160.59,160.84,160.58,160.83,8992.0,148.1256,148.3561,148.1163,148.3469,8992.0
2018-01-05 15:10:00,160.87,160.88,160.75,160.87,14722.0,148.3838,148.393,148.2731,148.3838,14722.0
2018-01-05 15:20:00,160.86,161.1,160.84,161.1,9868.0,148.3746,148.596,148.3561,148.596,9868.0
2018-01-05 15:30:00,161.11,161.21,161.07,161.18,14495.0,148.6052,148.6974,148.5683,148.6698,14495.0
2018-01-05 15:40:00,161.2,161.32,161.06,161.24,30338.0,148.6882,148.7989,148.5591,148.7251,30338.0
2018-01-05 15:50:00,161.26,161.28,160.95,161.03,74021.0,148.7435,148.762,148.4576,148.5314,74021.0
2018-01-08 09:30:00,160.68,161.1,160.45,160.96,43821.0,148.2086,148.596,147.9964,148.4668,43821.0
2018-01-08 09:40:00,160.97,161.28,160.8,161.18,9974.0,148.4761,148.762,148.3193,148.6698,9974.0
2018-01-08 09:50:00,161.18,161.91,161.12,161.88,25334.0,148.6698,149.3431,148.6144,149.3154,25334.0
2018-01-08 10:00:00,161.88,162.16,161.71,162.11,16910.0,149.3154,149.5737,149.1586,149.5276,16910.0
2018-01-08 10:10:00,162.17,162.6,162.14,162.6,17821.0,149.5829,149.9795,149.5552,149.9795,17821.0
2018-01-08 10:20:00,162.51,163.08,162.47,162.66,52784.0,149.8965,150.4223,149.8596,150.0349,52784.0
2018-01-08 10:30:00,162.6,162.74,162.16,162.19,21065.0,149.9795,150.1087,149.5737,149.6014,21065.0
2018-01-08 10:40:00,162.18,162.49,162.12,162.36,12503.0,149.5921,149.8781,149.5368,149.7582,12503.0
2018-01-08 10:50:00,162.42,162.47,162.16,162.28,22193.0,149.8135,149.8596,149.5737,149.6844,22193.0
2018-01-08 11:00:00,162.31,162.56,162.31,162.34,30350.0,149.7121,149.9426,149.7121,149.7397,30350.0
2018-01-08 11:10:00,162.34,162.55,162.29,162.53,40565.0,149.7397,149.9334,149.6936,149.915,40565.0
2018-01-08 11:20:00,162.5,162.54,162.31,162.39,10664.0,149.8873,149.9242,149.7121,149.7858,10664.0
2018-01-08 11:30:00,162.42,162.6,162.31,162.31,16325.0,149.8135,149.9795,149.7121,149.7121,16325.0
2018-01-08 11:40:00,162.37,162.7,162.31,162.7,15319.0,149.7674,150.0718,149.7121,150.0718,15319.0
2018-01-08 11:50:00,162.64,162.72,162.58,162.72,11958.0,150.0164,150.0902,149.9611,150.0902,11958.0
2018-01-08 12:00:00,162.77,162.91,162.71,162.91,10041.0,150.1363,150.2655,150.081,150.2655,10041.0
2018-01-08 12:10:00,162.87,163.47,162.84,163.46,34700.0,150.2286,150.782,150.2009,150.7728,34700.0
2018-01-08 12:20:00,163.45,163.53,163.17,163.2,37380.0,150.7636,150.8374,150.5053,150.533,37380.0
2018-01-08 12:30:00,163.19,163.19,162.92,163.0,10709.0,150.5237,150.5237,150.2747,150.3485,10709.0
2018-01-08 12:40:00,163.02,163.03,162.89,163.02,13202.0,150.3669,150.3762,150.247,150.3669,13202.0
2018-01-08 12:50:00,163.05,163.2,163.03,163.17,10179.0,150.3946,150.533,150.3762,150.5053,10179.0
2018-01-08 13:00:00,163.18,163.26,163.06,163.19,7077.0,150.5145,150.5883,150.4038,150.5237,7077.0
2018-01-08 13:10:00,163.19,163.23,163.0,163.12,3827.0,150.5237,150.5606,150.3485,150.4592,3827.0
2018-01-08 13:20:00,163.07,163.1,162.92,163.02,19225.0,150.4131,150.4407,150.2747,150.3669,19225.0
2018-01-08 13:30:00,163.02,163.03,162.83,162.98,3107.0,150.3669,150.3762,150.1917,150.33,3107.0
2018-01-08 13:40:00,163.0,163.11,162.98,163.0,11139.0,150.3485,150.45,150.33,150.3485,11139.0
2018-01-08 13:50:00,163.0,163.18,162.88,163.15,11244.0,150.3485,150.5145,150.2378,150.4869,11244.0
2018-01-08 14:00:00,163.23,163.39,163.14,163.33,9760.0,150.5606,150.7082,150.4776,150.6529,9760.0
2018-01-08 14:10:00,163.36,163.41,163.15,163.15,10832.0,150.6806,150.7267,150.4869,150.4869,10832.0
2018-01-08 14:20:00,163.2,163.38,162.81,162.89,25957.0,150.533,150.699,150.1732,150.247,25957.0
2018-01-08 14:30:00,162.87,163.08,162.73,162.97,28452.0,150.2286,150.4223,150.0995,150.3208,28452.0
2018-01-08 14:40:00,163.02,163.21,162.99,163.18,23894.0,150.3669,150.5422,150.3393,150.5145,23894.0
2018-01-08 14:50:00,163.16,163.21,163.06,163.14,9594.0,150.4961,150.5422,150.4038,150.4776,9594.0
2018-01-08 15:00:00,163.12,163.25,163.11,163.18,13553.0,150.4592,150.5791,150.45,150.5145,13553.0
2018-01-08 15:10:00,163.18,163.18,162.95,163.04,18376.0,150.5145,150.5145,150.3024,150.3854,18376.0
2018-01-08 15:20:00,163.01,163.11,162.93,162.97,18487.0,150.3577,150.45,150.2839,150.3208,18487.0
2018-01-08 15:30:00,162.99,163.35,162.97,163.35,24666.0,150.3393,150.6713,150.3208,150.6713,24666.0
2018-01-08 15:40:00,163.37,163.74,163.37,163.47,48532.0,150.6898,151.0311,150.6898,150.782,48532.0
2018-01-08 15:50:00,163.48,163.57,163.26,163.27,91898.0,150.7912,150.8743,150.5883,150.5975,91898.0
2018-01-09 09:30:00,163.54,164.2,161.66,161.92,56076.0,150.8466,151.4554,149.1125,149.3523,56076.0
2018-01-09 09:40:00,162.0,162.02,159.53,159.73,108782.0,149.4261,149.4446,147.1478,147.3323,108782.0
2018-01-09 09:50:00,159.8,160.11,159.26,159.56,53981.0,147.3969,147.6828,146.8988,147.1755,53981.0
2018-01-09 10:00:00,159.56,161.03,159.56,160.87,142254.0,147.1755,148.5314,147.1755,148.3838,142254.0
2018-01-09 10:10:00,160.81,161.39,160.76,161.2,44390.0,148.3285,148.8635,148.2824,148.6882,44390.0
2018-01-09 10:20:00,161.14,161.17,160.4,160.6,93870.0,148.6329,148.6605,147.9503,148.1348,93870.0
2018-01-09 10:30:00,160.66,160.76,160.39,160.45,48141.0,148.1901,148.2824,147.9411,147.9964,48141.0
2018-01-09 10:40:00,160.5,160.53,160.22,160.26,24849.0,148.0425,148.0702,147.7843,147.8212,24849.0
2018-01-09 10:50:00,160.25,160.43,160.11,160.36,26834.0,147.8119,147.978,147.6828,147.9134,26834.0
2018-01-09 11:00:00,160.37,160.62,160.34,160.62,24902.0,147.9226,148.1532,147.895,148.1532,24902.0
2018-01-09 11:10:00,160.6,160.74,160.45,160.59,17825.0,148.1348,148.2639,147.9964,148.1256,17825.0
2018-01-09 11:20:00,160.64,160.87,160.45,160.72,9144.0,148.1717,148.3838,147.9964,148.2455,9144.0
2018-01-09 11:30:00,160.67,160.73,160.28,160.42,16894.0,148.1993,148.2547,147.8396,147.9687,16894.0
2018-01-09 11:40:00,160.42,160.54,160.28,160.36,18096.0,147.9687,148.0794,147.8396,147.9134,18096.0
2018-01-09 11:50:00,160.36,160.47,160.18,160.32,63734.0,147.9134,148.0149,147.7474,147.8765,63734.0
2018-01-09 12:00:00,160.3,160.56,160.2,160.47,14881.0,147.8581,148.0979,147.7658,148.0149,14881.0
2018-01-09 12:10:00,160.44,160.53,160.38,160.5,8622.0,147.9872,148.0702,147.9319,148.0425,8622.0
2018-01-09 12:20:00,160.52,160.52,160.28,160.35,12338.0,148.061,148.061,147.8396,147.9042,12338.0
2018-01-09 12:30:00,160.34,160.79,160.34,160.72,14435.0,147.895,148.31,147.895,148.2455,14435.0
2018-01-09 12:40:00,160.75,161.21,160.63,161.21,42406.0,148.2731,148.6974,148.1624,148.6974,42406.0
2018-01-09 12:50:00,161.22,161.27,160.96,160.96,24589.0,148.7067,148.7528,148.4668,148.4668,24589.0
2018-01-09 13:00:00,160.97,161.04,160.84,160.91,8784.0,148.4761,148.5406,148.3561,148.4207,8784.0
2018-01-09 13:10:00,160.92,161.1,160.87,161.1,4213.0,148.4299,148.596,148.3838,148.596,4213.0
2018-01-09 13:20:00,161.09,161.09,160.96,161.09,14335.0,148.5867,148.5867,148.4668,148.5867,14335.0
2018-01-09 13:30:00,161.1,161.13,160.97,161.13,14940.0,148.596,148.6236,148.4761,148.6236,14940.0
2018-01-09 13:40:00,161.13,161.21,161.02,161.21,23142.0,148.6236,148.6974,148.5222,148.6974,23142.0
2018-01-09 13:50:00,161.2,161.33,161.16,161.32,15064.0,148.6882,148.8081,148.6513,148.7989,15064.0
2018-01-09 14:00:00,161.31,161.33,161.05,161.09,14762.0,148.7897,148.8081,148.5498,148.5867,14762.0
2018-01-09 14:10:00,161.06,161.2,160.99,161.02,13400.0,148.5591,148.6882,148.4945,148.5222,13400.0
2018-01-09 14:20:00,161.02,161.08,161.0,161.05,12962.0,148.5222,148.5775,148.5037,148.5498,12962.0
2018-01-09 14:30:00,161.03,161.23,161.0,161.23,21825.0,148.5314,148.7159,148.5037,148.7159,21825.0
2018-01-09 14:40:00,161.21,161.21,161.0,161.05,14236.0,148.6974,148.6974,148.5037,148.5498,14236.0
2018-01-09 14:50:00,161.05,161.1,160.99,161.09,29584.0,148.5498,148.596,148.4945,148.5867,29584.0
2018-01-09 15:00:00,161.09,161.16,160.96,160.96,27342.0,148.5867,148.6513,148.4668,148.4668,27342.0
2018-01-09 15:10:00,160.96,161.0,160.77,160.87,34849.0,148.4668,148.5037,148.2916,148.3838,34849.0
2018-01-09 15:20:00,160.92,160.92,160.28,160.28,33730.0,148.4299,148.4299,147.8396,147.8396,33730.0
2018-01-09 15:30:00,160.27,161.03,160.26,160.98,50114.0,147.8304,148.5314,147.8212,148.4853,50114.0
2018-01-09 15:40:00,160.99,161.04,160.52,160.69,57803.0,148.4945,148.5406,148.061,148.2178,57803.0
2018-01-09 15:50:00,160.69,160.96,160.63,160.81,111117.0,148.2178,148.4668,148.1624,148.3285,111117.0
2018-01-10 09:30:00,160.4,160.9,160.19,160.5,73490.0,147.9503,148.4115,147.7566,148.0425,73490.0
2018-01-10 09:40:00,160.39,160.58,158.26,158.8,42684.0,147.9411,148.1163,145.9764,146.4745,42684.0
2018-01-10 09:50:00,158.79,158.79,157.71,158.34,18915.0,146.4653,146.4653,145.4691,146.0502,18915.0
2018-01-10 10:00:00,158.34,158.75,158.34,158.53,52450.0,146.0502,146.4284,146.0502,146.2254,52450.0
2018-01-10 10:10:00,158.53,159.59,158.41,159.48,54243.0,146.2254,147.2032,146.1148,147.1017,54243.0
2018-01-10 10:20:00,159.59,159.8,159.28,159.43,59024.0,147.2032,147.3969,146.9172,147.0556,59024.0
2018-01-10 10:30:00,159.43,159.62,159.3,159.37,14809.0,147.0556,147.2308,146.9357,147.0002,14809.0
2018-01-10 10:40:00,159.38,159.59,159.04,159.13,48573.0,147.0095,147.2032,146.6959,146.7789,48573.0
2018-01-10 10:50:00,159.09,159.45,159.02,159.41,16857.0,146.742,147.074,146.6774,147.0371,16857.0
2018-01-10 11:00:00,159.4,159.63,159.22,159.39,11369.0,147.0279,147.2401,146.8619,147.0187,11369.0
2018-01-10 11:10:00,159.34,159.45,158.97,159.01,31749.0,146.9726,147.074,146.6313,146.6682,31749.0
2018-01-10 11:20:00,158.94,158.94,158.38,158.49,20909.0,146.6036,146.6036,146.0871,146.1885,20909.0
2018-01-10 11:30:00,158.47,158.73,158.46,158.71,15201.0,146.1701,146.4099,146.1609,146.3915,15201.0
2018-01-10 11:40:00,158.62,158.94,158.6,158.92,7711.0,146.3085,146.6036,146.29,146.5852,7711.0
2018-01-10 11:50:00,158.9,159.23,158.88,159.17,13952.0,146.5667,146.8711,146.5483,146.8158,13952.0
2018-01-10 12:00:00,159.23,159.23,158.74,158.95,8123.0,146.8711,146.8711,146.4191,146.6128,8123.0
2018-01-10 12:10:00,158.98,158.98,158.63,158.86,13294.0,146.6405,146.6405,146.3177,146.5298,13294.0
2018-01-10 12:20:00,158.82,158.86,158.58,158.58,14789.0,146.4929,146.5298,146.2716,146.2716,14789.0
2018-01-10 12:30:00,158.64,159.13,158.64,159.13,12027.0,146.3269,146.7789,146.3269,146.7789,12027.0
2018-01-10 12:40:00,159.1,159.3,159.1,159.18,22355.0,146.7512,146.9357,146.7512,146.825,22355.0
2018-01-10 12:50:00,159.21,159.35,159.17,159.33,9339.0,146.8527,146.9818,146.8158,146.9633,9339.0
2018-01-10 13:00:00,159.32,159.56,159.32,159.33,6234.0,146.9541,147.1755,146.9541,146.9633,6234.0
2018-01-10 13:10:00,159.31,159.43,159.11,159.17,15733.0,146.9449,147.0556,146.7604,146.8158,15733.0
2018-01-10 13:20:00,159.13,159.23,159.04,159.05,6257.0,146.7789,146.8711,146.6959,146.7051,6257.0
2018-01-10 13:30:00,159.08,159.16,158.99,159.12,6667.0,146.7328,146.8065,146.6497,146.7696,6667.0
2018-01-10 13:40:00,159.05,159.13,159.03,159.12,6028.0,146.7051,146.7789,146.6866,146.7696,6028.0
2018-01-10 13:50:00,159.15,159.19,158.98,158.98,6630.0,146.7973,146.8342,146.6405,146.6405,6630.0
2018-01-10 14:00:00,159.0,159.01,158.65,158.7,9790.0,146.659,146.6682,146.3361,146.3822,9790.0
2018-01-10 14:10:00,158.75,158.81,158.5,158.66,9208.0,146.4284,146.4837,146.1978,146.3454,9208.0
2018-01-10 14:20:00,158.71,158.87,158.55,158.61,11905.0,146.3915,146.5391,146.2439,146.2992,11905.0
2018-01-10 14:30:00,158.61,158.86,158.55,158.86,9240.0,146.2992,146.5298,146.2439,146.5298,9240.0
2018-01-10 14:40:00,158.86,158.99,158.78,158.89,16056.0,146.5298,146.6497,146.456,146.5575,16056.0
2018-01-10 14:50:00,158.88,159.06,158.88,159.03,14891.0,146.5483,146.7143,146.5483,146.6866,14891.0
2018-01-10 15:00:00,159.06,159.31,159.06,159.23,12127.0,146.7143,146.9449,146.7143,146.8711,12127.0
2018-01-10 15:10:00,159.23,159.42,159.23,159.42,26208.0,146.8711,147.0464,146.8711,147.0464,26208.0
2018-01-10 15:20:00,159.42,159.45,159.24,159.42,21093.0,147.0464,147.074,146.8803,147.0464,21093.0
2018-01-10 15:30:00,159.44,159.74,159.43,159.64,22181.0,147.0648,147.3415,147.0556,147.2493,22181.0
2018-01-10 15:40:00,159.64,159.66,159.48,159.49,40583.0,147.2493,147.2677,147.1017,147.1109,40583.0
2018-01-10 15:50:00,159.52,159.65,159.44,159.51,105070.0,147.1386,147.2585,147.0648,147.1294,105070.0
2018-01-11 09:30:00,159.57,160.26,159.4,159.64,22654.0,147.1847,147.8212,147.0279,147.2493,22654.0
2018-01-11 09:40:00,159.64,159.64,158.65,158.65,32577.0,147.2493,147.2493,146.3361,146.3361,32577.0
2018-01-11 09:50:00,158.63,158.81,158.34,158.49,17369.0,146.3177,146.4837,146.0502,146.1885,17369.0
2018-01-11 10:00:00,158.55,158.55,158.25,158.38,18944.0,146.2439,146.2439,145.9672,146.0871,18944.0
2018-01-11 10:10:00,158.35,158.38,158.14,158.3,28157.0,146.0594,146.0871,145.8657,146.0133,28157.0
2018-01-11 10:20:00,158.3,158.49,158.17,158.49,40645.0,146.0133,146.1885,145.8934,146.1885,40645.0
2018-01-11 10:30:00,158.48,158.5,157.85,157.85,25875.0,146.1793,146.1978,145.5982,145.5982,25875.0
2018-01-11 10:40:00,157.85,158.8,157.85,158.59,16833.0,145.5982,146.4745,145.5982,146.2808,16833.0
2018-01-11 10:50:00,158.63,158.93,158.52,158.9,16515.0,146.3177,146.5944,146.2162,146.5667,16515.0
2018-01-11 11:00:00,158.9,158.97,158.82,158.95,25130.0,146.5667,146.6313,146.4929,146.6128,25130.0
2018-01-11 11:10:00,158.97,159.08,158.8,158.85,10888.0,146.6313,146.7328,146.4745,146.5206,10888.0
2018-01-11 11:20:00,158.89,159.03,158.63,158.63,14093.0,146.5575,146.6866,146.3177,146.3177,14093.0
2018-01-11 11:30:00,158.66,158.7,158.55,158.66,6478.0,146.3454,146.3822,146.2439,146.3454,6478.0
2018-01-11 11:40:00,158.65,158.66,158.57,158.64,9600.0,146.3361,146.3454,146.2623,146.3269,9600.0
2018-01-11 11:50:00,158.62,158.76,158.61,158.67,11293.0,146.3085,146.4376,146.2992,146.3546,11293.0
2018-01-11 12:00:00,158.65,158.95,158.55,158.63,13056.0,146.3361,146.6128,146.2439,146.3177,13056.0
2018-01-11 12:10:00,158.59,158.74,158.59,158.71,4559.0,146.2808,146.4191,146.2808,146.3915,4559.0
2018-01-11 12:20:00,158.67,158.95,158.67,158.85,5529.0,146.3546,146.6128,146.3546,146.5206,5529.0
2018-01-11 12:30:00,158.9,159.15,158.9,159.06,5058.0,146.5667,146.7973,146.5667,146.7143,5058.0
2018-01-11 12:40:00,159.05,159.09,158.77,158.83,10337.0,146.7051,146.742,146.4468,146.5022,10337.0
2018-01-11 12:50:00,158.84,158.85,158.65,158.65,5579.0,146.5114,146.5206,146.3361,146.3361,5579.0
2018-01-11 13:00:00,158.65,158.69,158.57,158.6,14070.0,146.3361,146.373,146.2623,146.29,14070.0
2018-01-11 13:10:00,158.61,158.67,158.52,158.52,12267.0,146.2992,146.3546,146.2162,146.2162,12267.0
2018-01-11 13:20:00,158.53,158.54,158.34,158.41,11233.0,146.2254,146.2347,146.0502,146.1148,11233.0
2018-01-11 13:30:00,158.41,158.53,158.38,158.38,15125.0,146.1148,146.2254,146.0871,146.0871,15125.0
2018-01-11 13:40:00,158.39,158.43,158.14,158.21,10152.0,146.0963,146.1332,145.8657,145.9303,10152.0
2018-01-11 13:50:00,158.18,158.25,158.08,158.17,14109.0,145.9026,145.9672,145.8104,145.8934,14109.0
2018-01-11 14:00:00,158.14,158.37,158.05,158.37,31443.0,145.8657,146.0779,145.7827,146.0779,31443.0
2018-01-11 14:10:00,158.41,159.26,158.32,158.6,26878.0,146.1148,146.8988,146.0317,146.29,26878.0
2018-01-11 14:20:00,158.6,158.67,158.54,158.59,9263.0,146.29,146.3546,146.2347,146.2808,9263.0
2018-01-11 14:30:00,158.62,158.64,158.39,158.41,13347.0,146.3085,146.3269,146.0963,146.1148,13347.0
2018-01-11 14:40:00,158.37,158.45,158.22,158.22,9465.0,146.0779,146.1517,145.9395,145.9395,9465.0
2018-01-11 14:50:00,158.25,158.32,158.22,158.31,15528.0,145.9672,146.0317,145.9395,146.0225,15528.0
2018-01-11 15:00:00,158.31,158.48,158.21,158.44,20971.0,146.0225,146.1793,145.9303,146.1424,20971.0
2018-01-11 15:10:00,158.47,158.51,158.42,158.49,8839.0,146.1701,146.207,146.124,146.1885,8839.0
2018-01-11 15:20:00,158.5,158.54,158.33,158.42,22286.0,146.1978,146.2347,146.041,146.124,22286.0
2018-01-11 15:30:00,158.39,158.45,158.31,158.41,29227.0,146.0963,146.1517,146.0225,146.1148,29227.0
2018-01-11 15:40:00,158.41,158.47,158.19,158.25,33082.0,146.1148,146.1701,145.9118,145.9672,33082.0
2018-01-11 15:50:00,158.26,158.61,158.26,158.6,97945.0,145.9764,146.2992,145.9764,146.29,97945.0
2018-01-12 09:30:00,159.0,159.15,158.4,158.79,19615.0,146.659,146.7973,146.1055,146.4653,19615.0
2018-01-12 09:40:00,158.74,159.25,158.74,158.79,42396.0,146.4191,146.8896,146.4191,146.4653,42396.0
2018-01-12 09:50:00,158.81,158.94,158.56,158.75,15475.0,146.4837,146.6036,146.2531,146.4284,15475.0
2018-01-12 10:00:00,158.94,159.17,158.76,158.92,17150.0,146.6036,146.8158,146.4376,146.5852,17150.0
2018-01-12 10:10:00,159.0,159.2,158.88,158.88,6583.0,146.659,146.8434,146.5483,146.5483,6583.0
2018-01-12 10:20:00,158.89,159.03,158.88,158.97,4000.0,146.5575,146.6866,146.5483,146.6313,4000.0
2018-01-12 10:30:00,158.93,159.13,158.82,159.06,12410.0,146.5944,146.7789,146.4929,146.7143,12410.0
2018-01-12 10:40:00,159.04,159.16,158.88,159.02,18370.0,146.6959,146.8065,146.5483,146.6774,18370.0
2018-01-12 10:50:00,159.0,159.26,158.98,159.23,9828.0,146.659,146.8988,146.6405,146.8711,9828.0
2018-01-12 11:00:00,159.34,159.35,158.9,158.99,9182.0,146.9726,146.9818,146.5667,146.6497,9182.0
2018-01-12 11:10:00,158.96,159.07,158.68,158.68,6759.0,146.6221,146.7235,146.3638,146.3638,6759.0
2018-01-12 11:20:00,158.72,158.84,158.51,158.79,10134.0,146.4007,146.5114,146.207,146.4653,10134.0
2018-01-12 11:30:00,158.79,158.93,158.69,158.93,8487.0,146.4653,146.5944,146.373,146.5944,8487.0
2018-01-12 11:40:00,158.95,159.03,158.83,158.93,6008.0,146.6128,146.6866,146.5022,146.5944,6008.0
2018-01-12 11:50:00,158.95,159.05,158.89,159.05,17236.0,146.6128,146.7051,146.5575,146.7051,17236.0
2018-01-12 12:00:00,159.1,159.15,158.99,159.15,8057.0,146.7512,146.7973,146.6497,146.7973,8057.0
2018-01-12 12:10:00,159.11,159.15,158.9,159.05,4229.0,146.7604,146.7973,146.5667,146.7051,4229.0
2018-01-12 12:20:00,159.08,159.11,158.92,158.96,8629.0,146.7328,146.7604,146.5852,146.6221,8629.0
2018-01-12 12:30:00,159.01,159.05,158.94,158.98,5494.0,146.6682,146.7051,146.6036,146.6405,5494.0
2018-01-12 12:40:00,158.97,159.02,158.91,158.99,4372.0,146.6313,146.6774,146.5759,146.6497,4372.0
2018-01-12 12:50:00,158.96,159.15,158.96,159.1,8692.0,146.6221,146.7973,146.6221,146.7512,8692.0
2018-01-12 13:00:00,159.14,159.28,159.09,159.13,5451.0,146.7881,146.9172,146.742,146.7789,5451.0
2018-01-12 13:10:00,159.11,159.13,158.91,158.91,10928.0,146.7604,146.7789,146.5759,146.5759,10928.0
2018-01-12 13:20:00,158.94,158.97,158.75,158.75,13804.0,146.6036,146.6313,146.4284,146.4284,13804.0
2018-01-12 13:30:00,158.75,158.76,158.57,158.62,9625.0,146.4284,146.4376,146.2623,146.3085,9625.0
2018-01-12 13:40:00,158.62,158.77,158.59,158.62,10595.0,146.3085,146.4468,146.2808,146.3085,10595.0
2018-01-12 13:50:00,158.6,158.83,158.6,158.69,15311.0,146.29,146.5022,146.29,146.373,15311.0
2018-01-12 14:00:00,158.68,158.73,158.59,158.59,23136.0,146.3638,146.4099,146.2808,146.2808,23136.0
2018-01-12 14:10:00,158.56,158.72,158.54,158.64,15272.0,146.2531,146.4007,146.2347,146.3269,15272.0
2018-01-12 14:20:00,158.65,158.66,158.53,158.53,14459.0,146.3361,146.3454,146.2254,146.2254,14459.0
2018-01-12 14:30:00,158.52,158.83,158.45,158.45,21034.0,146.2162,146.5022,146.1517,146.1517,21034.0
2018-01-12 14:40:00,158.45,158.49,158.26,158.39,22316.0,146.1517,146.1885,145.9764,146.0963,22316.0
2018-01-12 14:50:00,158.42,158.42,158.17,158.26,15347.0,146.124,146.124,145.8934,145.9764,15347.0
2018-01-12 15:00:00,158.24,158.35,158.21,158.28,27537.0,145.9579,146.0594,145.9303,145.9948,27537.0
2018-01-12 15:10:00,158.29,161.75,158.1,158.27,33451.0,146.0041,149.1955,145.8288,145.9856,33451.0
2018-01-12 15:20:00,158.26,158.38,158.03,158.03,24480.0,145.9764,146.0871,145.7642,145.7642,24480.0
2018-01-12 15:30:00,158.06,158.27,158.04,158.26,31598.0,145.7919,145.9856,145.7735,145.9764,31598.0
2018-01-12 15:40:00,158.3,158.52,158.14,158.45,39700.0,146.0133,146.2162,145.8657,146.1517,39700.0
2018-01-12 15:50:00,158.47,158.51,158.07,158.2,77091.0,146.1701,146.207,145.8011,145.9211,77091.0
2018-01-16 09:30:00,159.36,159.92,159.02,159.79,38721.0,146.991,147.5076,146.6774,147.3876,38721.0
2018-01-16 09:40:00,159.98,160.84,159.8,160.51,21788.0,147.5629,148.3561,147.3969,148.0518,21788.0
2018-01-16 09:50:00,160.48,160.87,160.45,160.6,35986.0,148.0241,148.3838,147.9964,148.1348,35986.0
2018-01-16 10:00:00,160.63,160.9,160.32,160.32,27933.0,148.1624,148.4115,147.8765,147.8765,27933.0
2018-01-16 10:10:00,160.41,160.82,160.33,160.47,28773.0,147.9595,148.3377,147.8857,148.0149,28773.0
2018-01-16 10:20:00,160.45,160.45,159.87,160.1,20212.0,147.9964,147.9964,147.4614,147.6736,20212.0
2018-01-16 10:30:00,160.11,160.13,159.76,159.99,15508.0,147.6828,147.7013,147.36,147.5721,15508.0
2018-01-16 10:40:00,159.99,160.12,159.89,160.01,22450.0,147.5721,147.692,147.4799,147.5906,22450.0
2018-01-16 10:50:00,159.99,160.01,159.5,159.67,48305.0,147.5721,147.5906,147.1202,147.277,48305.0
2018-01-16 11:00:00,159.67,159.99,159.38,159.45,15415.0,147.277,147.5721,147.0095,147.074,15415.0
2018-01-16 11:10:00,159.5,159.7,159.35,159.41,20437.0,147.1202,147.3046,146.9818,147.0371,20437.0
2018-01-16 11:20:00,159.41,159.82,159.31,159.82,36035.0,147.0371,147.4153,146.9449,147.4153,36035.0
2018-01-16 11:30:00,159.74,159.82,159.5,159.53,15411.0,147.3415,147.4153,147.1202,147.1478,15411.0
2018-01-16 11:40:00,159.48,159.48,159.14,159.43,10021.0,147.1017,147.1017,146.7881,147.0556,10021.0
2018-01-16 11:50:00,159.45,159.63,159.31,159.5,8347.0,147.074,147.2401,146.9449,147.1202,8347.0
2018-01-16 12:00:00,159.54,159.82,159.54,159.78,10200.0,147.157,147.4153,147.157,147.3784,10200.0
2018-01-16 12:10:00,159.81,159.85,159.68,159.85,3867.0,147.4061,147.443,147.2862,147.443,3867.0
2018-01-16 12:20:00,159.82,159.86,159.51,159.7,17130.0,147.4153,147.4522,147.1294,147.3046,17130.0
2018-01-16 12:30:00,159.69,159.77,159.51,159.68,16838.0,147.2954,147.3692,147.1294,147.2862,16838.0
2018-01-16 12:40:00,159.71,159.81,159.6,159.8,10546.0,147.3139,147.4061,147.2124,147.3969,10546.0
2018-01-16 12:50:00,159.72,159.84,159.66,159.76,8108.0,147.3231,147.4338,147.2677,147.36,8108.0
2018-01-16 13:00:00,159.74,159.9,159.53,159.53,20036.0,147.3415,147.4891,147.1478,147.1478,20036.0
2018-01-16 13:10:00,159.53,159.73,159.53,159.65,5674.0,147.1478,147.3323,147.1478,147.2585,5674.0
2018-01-16 13:20:00,159.72,159.77,159.43,159.53,5739.0,147.3231,147.3692,147.0556,147.1478,5739.0
2018-01-16 13:30:00,159.5,159.63,159.5,159.62,22360.0,147.1202,147.2401,147.1202,147.2308,22360.0
2018-01-16 13:40:00,159.61,159.7,159.52,159.62,9492.0,147.2216,147.3046,147.1386,147.2308,9492.0
2018-01-16 13:50:00,159.58,159.62,159.39,159.52,28428.0,147.1939,147.2308,147.0187,147.1386,28428.0
2018-01-16 14:00:00,159.52,159.71,159.41,159.53,9228.0,147.1386,147.3139,147.0371,147.1478,9228.0
2018-01-16 14:10:00,159.41,159.6,159.29,159.44,6247.0,147.0371,147.2124,146.9265,147.0648,6247.0
2018-01-16 14:20:00,159.41,159.6,159.34,159.35,7901.0,147.0371,147.2124,146.9726,146.9818,7901.0
2018-01-16 14:30:00,159.42,159.49,159.24,159.24,8569.0,147.0464,147.1109,146.8803,146.8803,8569.0
2018-01-16 14:40:00,159.25,159.31,158.84,158.97,31218.0,146.8896,146.9449,146.5114,146.6313,31218.0
2018-01-16 14:50:00,158.97,159.16,158.97,159.05,6280.0,146.6313,146.8065,146.6313,146.7051,6280.0
2018-01-16 15:00:00,159.11,159.43,159.07,159.43,7470.0,146.7604,147.0556,146.7235,147.0556,7470.0
2018-01-16 15:10:00,159.5,159.51,159.16,159.32,14305.0,147.1202,147.1294,146.8065,146.9541,14305.0
2018-01-16 15:20:00,159.29,159.49,159.2,159.46,12165.0,146.9265,147.1109,146.8434,147.0833,12165.0
2018-01-16 15:30:00,159.4,159.53,159.32,159.5,20911.0,147.0279,147.1478,146.9541,147.1202,20911.0
2018-01-16 15:40:00,159.52,159.72,159.37,159.72,29792.0,147.1386,147.3231,147.0002,147.3231,29792.0
2018-01-16 15:50:00,159.73,159.74,159.32,159.54,115260.0,147.3323,147.3415,146.9541,147.157,115260.0
2018-01-17 09:30:00,160.0,160.0,159.05,159.25,37082.0,147.5813,147.5813,146.7051,146.8896,37082.0
2018-01-17 09:40:00,159.33,159.38,159.05,159.18,11860.0,146.9633,147.0095,146.7051,146.825,11860.0
2018-01-17 09:50:00,159.31,159.81,159.31,159.4,26466.0,146.9449,147.4061,146.9449,147.0279,26466.0
2018-01-17 10:00:00,159.44,159.56,159.07,159.25,30869.0,147.0648,147.1755,146.7235,146.8896,30869.0
2018-01-17 10:10:00,159.29,159.45,159.13,159.23,25358.0,146.9265,147.074,146.7789,146.8711,25358.0
2018-01-17 10:20:00,159.23,159.42,159.13,159.13,21946.0,146.8711,147.0464,146.7789,146.7789,21946.0
2018-01-17 10:30:00,159.17,159.73,159.13,159.73,16464.0,146.8158,147.3323,146.7789,147.3323,16464.0
2018-01-17 10:40:00,159.77,159.93,159.72,159.76,22130.0,147.3692,147.5168,147.3231,147.36,22130.0
2018-01-17 10:50:00,159.73,159.73,159.48,159.66,11744.0,147.3323,147.3323,147.1017,147.2677,11744.0
2018-01-17 11:00:00,159.65,160.06,159.54,160.02,13277.0,147.2585,147.6367,147.157,147.5998,13277.0
2018-01-17 11:10:00,159.98,160.18,159.82,160.04,12004.0,147.5629,147.7474,147.4153,147.6182,12004.0
2018-01-17 11:20:00,160.08,160.11,159.55,159.59,23089.0,147.6551,147.6828,147.1663,147.2032,23089.0
2018-01-17 11:30:00,159.65,159.67,159.44,159.56,13120.0,147.2585,147.277,147.0648,147.1755,13120.0
2018-01-17 11:40:00,159.62,159.66,159.51,159.55,11158.0,147.2308,147.2677,147.1294,147.1663,11158.0
2018-01-17 11:50:00,159.51,159.73,159.51,159.73,7075.0,147.1294,147.3323,147.1294,147.3323,7075.0
2018-01-17 12:00:00,159.73,159.78,159.46,159.55,10673.0,147.3323,147.3784,147.0833,147.1663,10673.0
2018-01-17 12:10:00,159.51,159.63,159.46,159.6,13495.0,147.1294,147.2401,147.0833,147.2124,13495.0
2018-01-17 12:20:00,159.6,159.8,159.53,159.79,16009.0,147.2124,147.3969,147.1478,147.3876,16009.0
2018-01-17 12:30:00,159.75,159.94,159.75,159.92,6125.0,147.3507,147.526,147.3507,147.5076,6125.0
2018-01-17 12:40:00,159.93,160.0,159.79,159.84,8437.0,147.5168,147.5813,147.3876,147.4338,8437.0
2018-01-17 12:50:00,159.86,160.02,159.82,159.84,11726.0,147.4522,147.5998,147.4153,147.4338,11726.0
2018-01-17 13:00:00,159.92,160.02,159.86,159.86,13295.0,147.5076,147.5998,147.4522,147.4522,13295.0
2018-01-17 13:10:00,159.87,160.08,159.85,159.94,18724.0,147.4614,147.6551,147.443,147.526,18724.0
2018-01-17 13:20:00,159.97,159.97,159.84,159.93,9516.0,147.5537,147.5537,147.4338,147.5168,9516.0
2018-01-17 13:30:00,159.97,160.1,159.87,160.06,8426.0,147.5537,147.6736,147.4614,147.6367,8426.0
2018-01-17 13:40:00,160.1,160.15,159.94,159.94,15514.0,147.6736,147.7197,147.526,147.526,15514.0
2018-01-17 13:50:00,159.99,160.17,159.91,160.02,70487.0,147.5721,147.7381,147.4983,147.5998,70487.0
2018-01-17 14:00:00,159.98,160.39,159.97,160.15,15336.0,147.5629,147.9411,147.5537,147.7197,15336.0
2018-01-17 14:10:00,160.13,160.2,160.04,160.08,17336.0,147.7013,147.7658,147.6182,147.6551,17336.0
2018-01-17 14:20:00,160.08,160.22,160.07,160.11,9007.0,147.6551,147.7843,147.6459,147.6828,9007.0
2018-01-17 14:30:00,160.06,160.1,159.97,160.03,15536.0,147.6367,147.6736,147.5537,147.609,15536.0
2018-01-17 14:40:00,160.1,160.28,160.09,160.14,17610.0,147.6736,147.8396,147.6644,147.7105,17610.0
2018-01-17 14:50:00,160.14,160.19,160.04,160.14,24504.0,147.7105,147.7566,147.6182,147.7105,24504.0
2018-01-17 15:00:00,160.16,160.25,160.09,160.15,27896.0,147.7289,147.8119,147.6644,147.7197,27896.0
2018-01-17 15:10:00,160.16,160.2,160.09,160.16,24814.0,147.7289,147.7658,147.6644,147.7289,24814.0
2018-01-17 15:20:00,160.16,160.22,160.07,160.18,43970.0,147.7289,147.7843,147.6459,147.7474,43970.0
2018-01-17 15:30:00,160.2,160.4,160.17,160.31,45914.0,147.7658,147.9503,147.7381,147.8673,45914.0
2018-01-17 15:40:00,160.32,160.46,160.32,160.34,42882.0,147.8765,148.0056,147.8765,147.895,42882.0
2018-01-17 15:50:00,160.36,160.38,160.1,160.25,134853.0,147.9134,147.9319,147.6736,147.8119,134853.0
2018-01-18 09:30:00,160.09,160.47,160.02,160.35,25448.0,147.6644,148.0149,147.5998,147.9042,25448.0
2018-01-18 09:40:00,160.31,160.48,160.22,160.41,25184.0,147.8673,148.0241,147.7843,147.9595,25184.0
2018-01-18 09:50:00,160.49,160.82,160.36,160.39,37554.0,148.0333,148.3377,147.9134,147.9411,37554.0
2018-01-18 10:00:00,160.39,160.62,160.23,160.59,26393.0,147.9411,148.1532,147.7935,148.1256,26393.0
2018-01-18 10:10:00,160.49,160.56,160.26,160.41,34798.0,148.0333,148.0979,147.8212,147.9595,34798.0
2018-01-18 10:20:00,160.54,160.54,160.2,160.48,30813.0,148.0794,148.0794,147.7658,148.0241,30813.0
2018-01-18 10:30:00,160.49,160.75,160.47,160.59,18938.0,148.0333,148.2731,148.0149,148.1256,18938.0
2018-01-18 10:40:00,160.59,160.66,160.48,160.56,35468.0,148.1256,148.1901,148.0241,148.0979,35468.0
2018-01-18 10:50:00,160.56,160.56,160.18,160.33,18146.0,148.0979,148.0979,147.7474,147.8857,18146.0
2018-01-18 11:00:00,160.28,160.37,160.15,160.17,19841.0,147.8396,147.9226,147.7197,147.7381,19841.0
2018-01-18 11:10:00,160.15,160.34,160.1,160.16,25689.0,147.7197,147.895,147.6736,147.7289,25689.0
2018-01-18 11:20:00,160.13,160.29,160.06,160.27,27772.0,147.7013,147.8488,147.6367,147.8304,27772.0
2018-01-18 11:30:00,160.28,160.28,160.11,160.17,14467.0,147.8396,147.8396,147.6828,147.7381,14467.0
2018-01-18 11:40:00,160.16,160.24,159.94,160.2,33081.0,147.7289,147.8027,147.526,147.7658,33081.0
2018-01-18 11:50:00,160.18,160.24,160.06,160.17,15184.0,147.7474,147.8027,147.6367,147.7381,15184.0
2018-01-18 12:00:00,160.18,160.3,160.12,160.25,9505.0,147.7474,147.8581,147.692,147.8119,9505.0
2018-01-18 12:10:00,160.28,160.3,160.1,160.14,20282.0,147.8396,147.8581,147.6736,147.7105,20282.0
2018-01-18 12:20:00,160.14,160.26,160.11,160.2,7318.0,147.7105,147.8212,147.6828,147.7658,7318.0
2018-01-18 12:30:00,160.24,160.28,160.18,160.25,14332.0,147.8027,147.8396,147.7474,147.8119,14332.0
2018-01-18 12:40:00,160.21,160.24,160.16,160.2,4782.0,147.775,147.8027,147.7289,147.7658,4782.0
2018-01-18 12:50:00,160.22,160.35,160.22,160.29,6702.0,147.7843,147.9042,147.7843,147.8488,6702.0
2018-01-18 13:00:00,160.28,160.31,160.1,160.26,5975.0,147.8396,147.8673,147.6736,147.8212,5975.0
2018-01-18 13:10:00,160.27,160.4,160.23,160.25,3473.0,147.8304,147.9503,147.7935,147.8119,3473.0
2018-01-18 13:20:00,160.23,160.29,160.2,160.29,7229.0,147.7935,147.8488,147.7658,147.8488,7229.0
2018-01-18 13:30:00,160.26,160.32,160.24,160.28,4209.0,147.8212,147.8765,147.8027,147.8396,4209.0
2018-01-18 13:40:00,160.33,160.4,160.1,160.2,15330.0,147.8857,147.9503,147.6736,147.7658,15330.0
2018-01-18 13:50:00,160.18,160.38,160.1,160.37,18170.0,147.7474,147.9319,147.6736,147.9226,18170.0
2018-01-18 14:00:00,160.37,160.53,160.36,160.51,19920.0,147.9226,148.0702,147.9134,148.0518,19920.0
2018-01-18 14:10:00,160.54,160.64,160.4,160.59,22900.0,148.0794,148.1717,147.9503,148.1256,22900.0
2018-01-18 14:20:00,160.55,160.56,160.39,160.52,19586.0,148.0887,148.0979,147.9411,148.061,19586.0
2018-01-18 14:30:00,160.56,160.72,160.43,160.44,34148.0,148.0979,148.2455,147.978,147.9872,34148.0
2018-01-18 14:40:00,160.46,160.51,160.2,160.23,19176.0,148.0056,148.0518,147.7658,147.7935,19176.0
2018-01-18 14:50:00,160.26,160.37,160.22,160.28,22188.0,147.8212,147.9226,147.7843,147.8396,22188.0
2018-01-18 15:00:00,160.28,160.37,160.25,160.36,16700.0,147.8396,147.9226,147.8119,147.9134,16700.0
2018-01-18 15:10:00,160.35,160.35,160.26,160.27,19176.0,147.9042,147.9042,147.8212,147.8304,19176.0
2018-01-18 15:20:00,160.31,160.37,160.26,160.37,16813.0,147.8673,147.9226,147.8212,147.9226,16813.0
2018-01-18 15:30:00,160.37,160.38,160.16,160.36,72837.0,147.9226,147.9319,147.7289,147.9134,72837.0
2018-01-18 15:40:00,160.37,160.52,160.34,160.43,30196.0,147.9226,148.061,147.895,147.978,30196.0
2018-01-18 15:50:00,160.43,160.47,160.29,160.31,82469.0,147.978,148.0149,147.8488,147.8673,82469.0
2018-01-19 09:30:00,161.02,161.82,160.3,161.78,167082.0,148.5222,149.2601,147.8581,149.2232,167082.0
2018-01-19 09:40:00,161.72,161.84,160.99,161.0,42134.0,149.1678,149.2785,148.4945,148.5037,42134.0
2018-01-19 09:50:00,161.03,161.39,160.91,161.34,35834.0,148.5314,148.8635,148.4207,148.8173,35834.0
2018-01-19 10:00:00,161.31,161.35,160.89,161.12,27197.0,148.7897,148.8266,148.4023,148.6144,27197.0
2018-01-19 10:10:00,161.21,161.42,161.07,161.35,9413.0,148.6974,148.8911,148.5683,148.8266,9413.0
2018-01-19 10:20:00,161.31,161.57,161.22,161.5,13446.0,148.7897,149.0295,148.7067,148.9649,13446.0
2018-01-19 10:30:00,161.47,161.52,161.38,161.43,11831.0,148.9372,148.9834,148.8542,148.9004,11831.0
2018-01-19 10:40:00,161.49,161.55,161.41,161.48,13855.0,148.9557,149.011,148.8819,148.9465,13855.0
2018-01-19 10:50:00,161.48,161.51,161.3,161.35,28460.0,148.9465,148.9741,148.7804,148.8266,28460.0
2018-01-19 11:00:00,161.35,161.38,160.83,160.89,7859.0,148.8266,148.8542,148.3469,148.4023,7859.0
2018-01-19 11:10:00,160.89,161.09,160.88,161.09,3400.0,148.4023,148.5867,148.393,148.5867,3400.0
2018-01-19 11:20:00,161.06,161.39,161.03,161.33,9410.0,148.5591,148.8635,148.5314,148.8081,9410.0
2018-01-19 11:30:00,161.33,161.36,161.29,161.34,8447.0,148.8081,148.8358,148.7712,148.8173,8447.0
2018-01-19 11:40:00,161.32,161.36,161.15,161.15,11524.0,148.7989,148.8358,148.6421,148.6421,11524.0
2018-01-19 11:50:00,161.14,161.35,161.09,161.24,8239.0,148.6329,148.8266,148.5867,148.7251,8239.0
2018-01-19 12:00:00,161.22,161.22,161.07,161.07,5655.0,148.7067,148.7067,148.5683,148.5683,5655.0
2018-01-19 12:10:00,161.12,161.21,161.08,161.21,7432.0,148.6144,148.6974,148.5775,148.6974,7432.0
2018-01-19 12:20:00,161.22,161.26,161.09,161.15,4542.0,148.7067,148.7435,148.5867,148.6421,4542.0
2018-01-19 12:30:00,161.14,161.18,160.98,161.04,18184.0,148.6329,148.6698,148.4853,148.5406,18184.0
2018-01-19 12:40:00,161.02,161.05,160.9,161.05,4700.0,148.5222,148.5498,148.4115,148.5498,4700.0
2018-01-19 12:50:00,161.07,161.07,160.89,160.89,5116.0,148.5683,148.5683,148.4023,148.4023,5116.0
2018-01-19 13:00:00,160.88,160.88,160.68,160.7,5484.0,148.393,148.393,148.2086,148.227,5484.0
2018-01-19 13:10:00,160.71,160.89,160.7,160.85,4610.0,148.2362,148.4023,148.227,148.3654,4610.0
2018-01-19 13:20:00,160.84,160.88,160.79,160.81,13852.0,148.3561,148.393,148.31,148.3285,13852.0
2018-01-19 13:30:00,160.86,160.95,160.86,160.93,4346.0,148.3746,148.4576,148.3746,148.4392,4346.0
2018-01-19 13:40:00,160.88,161.01,160.81,160.83,6056.0,148.393,148.513,148.3285,148.3469,6056.0
2018-01-19 13:50:00,160.86,160.9,160.79,160.81,7419.0,148.3746,148.4115,148.31,148.3285,7419.0
2018-01-19 14:00:00,160.81,160.94,160.79,160.93,10136.0,148.3285,148.4484,148.31,148.4392,10136.0
2018-01-19 14:10:00,160.88,161.01,160.83,160.98,7479.0,148.393,148.513,148.3469,148.4853,7479.0
2018-01-19 14:20:00,161.0,161.11,160.99,161.06,8647.0,148.5037,148.6052,148.4945,148.5591,8647.0
2018-01-19 14:30:00,161.11,161.14,160.88,160.99,15568.0,148.6052,148.6329,148.393,148.4945,15568.0
2018-01-19 14:40:00,160.99,161.09,160.99,161.04,7431.0,148.4945,148.5867,148.4945,148.5406,7431.0
2018-01-19 14:50:00,161.08,161.12,161.05,161.06,5553.0,148.5775,148.6144,148.5498,148.5591,5553.0
2018-01-19 15:00:00,161.06,161.09,160.86,160.96,13154.0,148.5591,148.5867,148.3746,148.4668,13154.0
2018-01-19 15:10:00,160.94,160.97,160.89,160.96,14847.0,148.4484,148.4761,148.4023,148.4668,14847.0
2018-01-19 15:20:00,160.96,161.25,160.9,161.22,24152.0,148.4668,148.7343,148.4115,148.7067,24152.0
2018-01-19 15:30:00,161.22,161.28,161.11,161.11,21708.0,148.7067,148.762,148.6052,148.6052,21708.0
2018-01-19 15:40:00,161.15,161.26,161.08,161.15,24920.0,148.6421,148.7435,148.5775,148.6421,24920.0
2018-01-19 15:50:00,161.16,161.36,161.16,161.32,76729.0,148.6513,148.8358,148.6513,148.7989,76729.0
2018-01-22 09:30:00,161.3,161.55,160.79,160.79,31451.0,148.7804,149.011,148.31,148.31,31451.0
2018-01-22 09:40:00,160.8,161.28,160.63,160.64,14672.0,148.3193,148.762,148.1624,148.1717,14672.0
2018-01-22 09:50:00,160.8,161.13,160.8,161.1,11429.0,148.3193,148.6236,148.3193,148.596,11429.0
2018-01-22 10:00:00,161.05,161.66,161.01,161.66,23298.0,148.5498,149.1125,148.513,149.1125,23298.0
2018-01-22 10:10:00,161.66,161.92,161.59,161.76,13606.0,149.1125,149.3523,149.0479,149.2047,13606.0
2018-01-22 10:20:00,161.72,161.81,161.54,161.58,10504.0,149.1678,149.2509,149.0018,149.0387,10504.0
2018-01-22 10:30:00,161.64,161.8,161.58,161.76,18790.0,149.0941,149.2416,149.0387,149.2047,18790.0
2018-01-22 10:40:00,161.74,161.83,161.52,161.62,26232.0,149.1863,149.2693,148.9834,149.0756,26232.0
2018-01-22 10:50:00,161.53,161.63,161.4,161.54,8257.0,148.9926,149.0848,148.8727,149.0018,8257.0
2018-01-22 11:00:00,161.55,161.67,161.52,161.64,18118.0,149.011,149.1217,148.9834,149.0941,18118.0
2018-01-22 11:10:00,161.62,161.79,161.6,161.67,13750.0,149.0756,149.2324,149.0572,149.1217,13750.0
2018-01-22 11:20:00,161.61,161.71,161.47,161.47,8615.0,149.0664,149.1586,148.9372,148.9372,8615.0
2018-01-22 11:30:00,161.5,161.67,161.47,161.61,8543.0,148.9649,149.1217,148.9372,149.0664,8543.0
2018-01-22 11:40:00,161.66,161.71,161.5,161.52,5526.0,149.1125,149.1586,148.9649,148.9834,5526.0
2018-01-22 11:50:00,161.55,161.78,161.55,161.74,19730.0,149.011,149.2232,149.011,149.1863,19730.0
2018-01-22 12:00:00,161.71,161.78,161.65,161.69,5697.0,149.1586,149.2232,149.1033,149.1402,5697.0
2018-01-22 12:10:00,161.72,161.89,161.68,161.8,63923.0,149.1678,149.3246,149.1309,149.2416,63923.0
2018-01-22 12:20:00,161.78,162.1,161.77,162.08,18004.0,149.2232,149.5183,149.214,149.4999,18004.0
2018-01-22 12:30:00,162.04,162.24,162.02,162.15,28092.0,149.463,149.6475,149.4446,149.5645,28092.0
2018-01-22 12:40:00,162.15,162.34,162.14,162.28,25596.0,149.5645,149.7397,149.5552,149.6844,25596.0
2018-01-22 12:50:00,162.31,162.43,162.31,162.34,60335.0,149.7121,149.8227,149.7121,149.7397,60335.0
2018-01-22 13:00:00,162.34,162.42,162.28,162.36,11538.0,149.7397,149.8135,149.6844,149.7582,11538.0
2018-01-22 13:10:00,162.37,162.46,162.36,162.4,5952.0,149.7674,149.8504,149.7582,149.7951,5952.0
2018-01-22 13:20:00,162.45,162.45,162.33,162.33,4935.0,149.8412,149.8412,149.7305,149.7305,4935.0
2018-01-22 13:30:00,162.36,162.41,162.32,162.33,23101.0,149.7582,149.8043,149.7213,149.7305,23101.0
2018-01-22 13:40:00,162.36,162.41,162.26,162.36,10243.0,149.7582,149.8043,149.6659,149.7582,10243.0
2018-01-22 13:50:00,162.37,162.42,162.28,162.39,19055.0,149.7674,149.8135,149.6844,149.7858,19055.0
2018-01-22 14:00:00,162.39,162.43,162.3,162.3,11500.0,149.7858,149.8227,149.7028,149.7028,11500.0
2018-01-22 14:10:00,162.3,162.39,162.23,162.26,45372.0,149.7028,149.7858,149.6383,149.6659,45372.0
2018-01-22 14:20:00,162.27,162.32,161.98,161.98,11677.0,149.6752,149.7213,149.4077,149.4077,11677.0
2018-01-22 14:30:00,161.97,162.1,161.89,161.89,14578.0,149.3984,149.5183,149.3246,149.3246,14578.0
2018-01-22 14:40:00,161.89,162.07,161.81,162.04,7950.0,149.3246,149.4907,149.2509,149.463,7950.0
2018-01-22 14:50:00,161.99,162.01,161.9,161.9,7857.0,149.4169,149.4353,149.3339,149.3339,7857.0
2018-01-22 15:00:00,161.88,162.14,161.85,162.09,7731.0,149.3154,149.5552,149.2878,149.5091,7731.0
2018-01-22 15:10:00,162.08,162.12,161.95,161.96,10723.0,149.4999,149.5368,149.38,149.3892,10723.0
2018-01-22 15:20:00,161.98,162.1,161.97,161.99,9561.0,149.4077,149.5183,149.3984,149.4169,9561.0
2018-01-22 15:30:00,162.0,162.11,161.97,162.11,28507.0,149.4261,149.5276,149.3984,149.5276,28507.0
2018-01-22 15:40:00,162.11,162.31,162.06,162.31,30914.0,149.5276,149.7121,149.4815,149.7121,30914.0
2018-01-22 15:50:00,162.33,162.66,162.25,162.64,149494.0,149.7305,150.0349,149.6567,150.0164,149494.0
2018-01-23 09:30:00,162.58,163.37,162.33,163.3,49339.0,149.9611,150.6898,149.7305,150.6252,49339.0
2018-01-23 09:40:00,163.21,163.65,163.21,163.39,28782.0,150.5422,150.948,150.5422,150.7082,28782.0
2018-01-23 09:50:00,163.37,163.37,162.66,163.0,33182.0,150.6898,150.6898,150.0349,150.3485,33182.0
2018-01-23 10:00:00,163.06,163.15,162.79,162.85,34921.0,150.4038,150.4869,150.1548,150.2101,34921.0
2018-01-23 10:10:00,162.95,163.43,162.94,163.35,24544.0,150.3024,150.7451,150.2932,150.6713,24544.0
2018-01-23 10:20:00,163.33,163.46,163.15,163.16,29831.0,150.6529,150.7728,150.4869,150.4961,29831.0
2018-01-23 10:30:00,163.23,163.4,163.16,163.4,11024.0,150.5606,150.7174,150.4961,150.7174,11024.0
2018-01-23 10:40:00,163.43,163.44,163.14,163.27,41687.0,150.7451,150.7543,150.4776,150.5975,41687.0
2018-01-23 10:50:00,163.24,163.27,162.91,162.97,23732.0,150.5699,150.5975,150.2655,150.3208,23732.0
2018-01-23 11:00:00,162.94,163.21,162.92,162.95,22728.0,150.2932,150.5422,150.2747,150.3024,22728.0
2018-01-23 11:10:00,162.99,163.0,162.37,162.38,12258.0,150.3393,150.3485,149.7674,149.7766,12258.0
2018-01-23 11:20:00,162.37,162.62,162.28,162.62,17624.0,149.7674,149.998,149.6844,149.998,17624.0
2018-01-23 11:30:00,162.69,162.91,162.58,162.73,9890.0,150.0626,150.2655,149.9611,150.0995,9890.0
2018-01-23 11:40:00,162.73,162.85,162.56,162.68,12028.0,150.0995,150.2101,149.9426,150.0533,12028.0
2018-01-23 11:50:00,162.61,162.68,162.38,162.6,10461.0,149.9888,150.0533,149.7766,149.9795,10461.0
2018-01-23 12:00:00,162.55,162.66,162.42,162.43,6586.0,149.9334,150.0349,149.8135,149.8227,6586.0
2018-01-23 12:10:00,162.35,162.41,162.12,162.12,9952.0,149.7489,149.8043,149.5368,149.5368,9952.0
2018-01-23 12:20:00,162.11,162.22,161.98,162.17,6696.0,149.5276,149.629,149.4077,149.5829,6696.0
2018-01-23 12:30:00,162.12,162.39,162.11,162.28,9006.0,149.5368,149.7858,149.5276,149.6844,9006.0
2018-01-23 12:40:00,162.23,162.36,162.18,162.26,8773.0,149.6383,149.7582,149.5921,149.6659,8773.0
2018-01-23 12:50:00,162.2,162.38,162.18,162.31,5542.0,149.6106,149.7766,149.5921,149.7121,5542.0
2018-01-23 13:00:00,162.3,162.52,162.3,162.51,10485.0,149.7028,149.9058,149.7028,149.8965,10485.0
2018-01-23 13:10:00,162.43,162.52,162.22,162.25,3778.0,149.8227,149.9058,149.629,149.6567,3778.0
2018-01-23 13:20:00,162.24,162.55,162.24,162.51,5151.0,149.6475,149.9334,149.6475,149.8965,5151.0
2018-01-23 13:30:00,162.51,162.51,162.38,162.43,7570.0,149.8965,149.8965,149.7766,149.8227,7570.0
2018-01-23 13:40:00,162.5,162.7,162.48,162.62,9716.0,149.8873,150.0718,149.8689,149.998,9716.0
2018-01-23 13:50:00,162.58,162.75,162.49,162.61,8478.0,149.9611,150.1179,149.8781,149.9888,8478.0
2018-01-23 14:00:00,162.75,162.78,162.46,162.59,12490.0,150.1179,150.1456,149.8504,149.9703,12490.0
2018-01-23 14:10:00,162.59,162.63,162.36,162.36,9116.0,149.9703,150.0072,149.7582,149.7582,9116.0
2018-01-23 14:20:00,162.36,162.44,162.17,162.25,9917.0,149.7582,149.832,149.5829,149.6567,9917.0
2018-01-23 14:30:00,162.18,162.4,162.18,162.3,8561.0,149.5921,149.7951,149.5921,149.7028,8561.0
2018-01-23 14:40:00,162.28,162.32,162.18,162.24,9578.0,149.6844,149.7213,149.5921,149.6475,9578.0
2018-01-23 14:50:00,162.25,162.3,161.96,161.96,13233.0,149.6567,149.7028,149.3892,149.3892,13233.0
2018-01-23 15:00:00,161.95,162.07,161.91,161.91,11564.0,149.38,149.4907,149.3431,149.3431,11564.0
2018-01-23 15:10:00,161.94,162.01,161.78,161.89,18066.0,149.3708,149.4353,149.2232,149.3246,18066.0
2018-01-23 15:20:00,161.87,161.93,161.74,161.79,21276.0,149.3062,149.3615,149.1863,149.2324,21276.0
2018-01-23 15:30:00,161.82,161.91,161.8,161.87,23393.0,149.2601,149.3431,149.2416,149.3062,23393.0
2018-01-23 15:40:00,161.87,162.02,161.85,162.02,30432.0,149.3062,149.4446,149.2878,149.4446,30432.0
2018-01-23 15:50:00,162.02,162.23,161.95,162.02,81156.0,149.4446,149.6383,149.38,149.4446,81156.0
2018-01-24 09:30:00,162.84,163.06,162.68,162.71,45607.0,150.2009,150.4038,150.0533,150.081,45607.0
2018-01-24 09:40:00,162.76,163.09,162.63,163.06,14542.0,150.1271,150.4315,150.0072,150.4038,14542.0
2018-01-24 09:50:00,162.94,163.36,162.94,163.08,22562.0,150.2932,150.6806,150.2932,150.4223,22562.0
2018-01-24 10:00:00,163.1,163.58,162.99,163.58,14550.0,150.4407,150.8835,150.3393,150.8835,14550.0
2018-01-24 10:10:00,163.48,163.74,163.43,163.56,13221.0,150.7912,151.0311,150.7451,150.865,13221.0
2018-01-24 10:20:00,163.53,163.58,163.33,163.4,26658.0,150.8374,150.8835,150.6529,150.7174,26658.0
2018-01-24 10:30:00,163.4,164.21,163.4,164.03,32605.0,150.7174,151.4646,150.7174,151.2985,32605.0
2018-01-24 10:40:00,164.04,164.55,164.03,164.47,37886.0,151.3078,151.7782,151.2985,151.7044,37886.0
2018-01-24 10:50:00,164.45,164.98,164.3,164.57,59385.0,151.686,152.1748,151.5476,151.7966,59385.0
2018-01-24 11:00:00,164.58,164.71,164.47,164.7,60050.0,151.8059,151.9258,151.7044,151.9165,60050.0
2018-01-24 11:10:00,164.7,164.85,164.59,164.81,57398.0,151.9165,152.0549,151.8151,152.018,57398.0
2018-01-24 11:20:00,164.78,164.81,164.53,164.65,23241.0,151.9903,152.018,151.7597,151.8704,23241.0
2018-01-24 11:30:00,164.63,164.71,164.17,164.32,50057.0,151.852,151.9258,151.4277,151.566,50057.0
2018-01-24 11:40:00,164.26,164.56,164.26,164.48,16422.0,151.5107,151.7874,151.5107,151.7136,16422.0
2018-01-24 11:50:00,164.47,164.8,164.46,164.76,12931.0,151.7044,152.0088,151.6952,151.9719,12931.0
2018-01-24 12:00:00,164.72,164.74,164.53,164.56,13882.0,151.935,151.9534,151.7597,151.7874,13882.0
2018-01-24 12:10:00,164.56,164.57,164.13,164.26,10758.0,151.7874,151.7966,151.3908,151.5107,10758.0
2018-01-24 12:20:00,164.29,164.41,164.0,164.19,10325.0,151.5384,151.6491,151.2709,151.4461,10325.0
2018-01-24 12:30:00,164.21,164.21,163.87,163.87,8460.0,151.4646,151.4646,151.151,151.151,8460.0
2018-01-24 12:40:00,163.77,164.02,163.71,163.93,7638.0,151.0587,151.2893,151.0034,151.2063,7638.0
2018-01-24 12:50:00,163.97,164.05,163.87,164.03,4023.0,151.2432,151.317,151.151,151.2985,4023.0
2018-01-24 13:00:00,164.03,164.04,163.79,163.79,7328.0,151.2985,151.3078,151.0772,151.0772,7328.0
2018-01-24 13:10:00,163.79,163.92,163.74,163.92,7666.0,151.0772,151.1971,151.0311,151.1971,7666.0
2018-01-24 13:20:00,163.91,164.33,163.84,164.33,10573.0,151.1879,151.5753,151.1233,151.5753,10573.0
2018-01-24 13:30:00,164.27,164.58,164.18,164.46,11529.0,151.5199,151.8059,151.4369,151.6952,11529.0
2018-01-24 13:40:00,164.44,164.6,164.24,164.51,12470.0,151.6767,151.8243,151.4923,151.7413,12470.0
2018-01-24 13:50:00,164.47,164.63,164.36,164.4,8086.0,151.7044,151.852,151.6029,151.6398,8086.0
2018-01-24 14:00:00,164.43,164.57,164.38,164.5,5531.0,151.6675,151.7966,151.6214,151.7321,5531.0
2018-01-24 14:10:00,164.44,164.72,164.39,164.69,8190.0,151.6767,151.935,151.6306,151.9073,8190.0
2018-01-24 14:20:00,164.75,164.81,164.67,164.78,11067.0,151.9627,152.018,151.8889,151.9903,11067.0
2018-01-24 14:30:00,164.76,164.77,164.62,164.62,10542.0,151.9719,151.9811,151.8428,151.8428,10542.0
2018-01-24 14:40:00,164.65,164.79,164.59,164.67,14880.0,151.8704,151.9996,151.8151,151.8889,14880.0
2018-01-24 14:50:00,164.65,164.65,164.43,164.47,9117.0,151.8704,151.8704,151.6675,151.7044,9117.0
2018-01-24 15:00:00,164.43,164.55,164.39,164.5,12201.0,151.6675,151.7782,151.6306,151.7321,12201.0
2018-01-24 15:10:00,164.49,164.6,164.43,164.58,13170.0,151.7228,151.8243,151.6675,151.8059,13170.0
2018-01-24 15:20:00,164.59,164.63,164.49,164.55,18642.0,151.8151,151.852,151.7228,151.7782,18642.0
2018-01-24 15:30:00,164.56,164.68,164.45,164.66,27708.0,151.7874,151.8981,151.686,151.8797,27708.0
2018-01-24 15:40:00,164.65,164.84,164.64,164.78,56893.0,151.8704,152.0457,151.8612,151.9903,56893.0
2018-01-24 15:50:00,164.78,164.78,164.43,164.5,100352.0,151.9903,151.9903,151.6675,151.7321,100352.0
2018-01-25 09:30:00,165.16,165.27,164.91,165.15,29832.0,152.3408,152.4423,152.1102,152.3316,29832.0
2018-01-25 09:40:00,165.15,165.44,164.87,165.22,16962.0,152.3316,152.5991,152.0734,152.3962,16962.0
2018-01-25 09:50:00,165.22,165.22,164.24,164.29,13475.0,152.3962,152.3962,151.4923,151.5384,13475.0
2018-01-25 10:00:00,164.35,165.23,164.23,164.91,18538.0,151.5937,152.4054,151.483,152.1102,18538.0
2018-01-25 10:10:00,164.91,165.07,164.8,164.97,8502.0,152.1102,152.2578,152.0088,152.1656,8502.0
2018-01-25 10:20:00,164.92,165.16,164.92,164.98,6300.0,152.1195,152.3408,152.1195,152.1748,6300.0
2018-01-25 10:30:00,165.0,165.18,164.89,164.91,25067.0,152.1933,152.3593,152.0918,152.1102,25067.0
2018-01-25 10:40:00,164.89,165.04,164.48,164.56,17780.0,152.0918,152.2302,151.7136,151.7874,17780.0
2018-01-25 10:50:00,164.55,164.89,164.54,164.68,24768.0,151.7782,152.0918,151.769,151.8981,24768.0
2018-01-25 11:00:00,164.7,165.04,164.5,164.63,24045.0,151.9165,152.2302,151.7321,151.852,24045.0
2018-01-25 11:10:00,164.64,164.84,164.56,164.66,31239.0,151.8612,152.0457,151.7874,151.8797,31239.0
2018-01-25 11:20:00,164.67,164.92,164.64,164.91,11500.0,151.8889,152.1195,151.8612,152.1102,11500.0
2018-01-25 11:30:00,164.94,164.94,164.73,164.91,9626.0,152.1379,152.1379,151.9442,152.1102,9626.0
2018-01-25 11:40:00,164.9,165.38,164.89,165.27,11977.0,152.101,152.5438,152.0918,152.4423,11977.0
2018-01-25 11:50:00,165.27,165.59,165.26,165.33,11194.0,152.4423,152.7375,152.4331,152.4976,11194.0
2018-01-25 12:00:00,165.4,165.4,165.09,165.16,10689.0,152.5622,152.5622,152.2763,152.3408,10689.0
2018-01-25 12:10:00,165.16,165.71,165.15,165.65,29773.0,152.3408,152.8482,152.3316,152.7928,29773.0
2018-01-25 12:20:00,165.62,165.66,165.45,165.48,20180.0,152.7651,152.802,152.6083,152.636,20180.0
2018-01-25 12:30:00,165.44,165.63,165.35,165.52,17895.0,152.5991,152.7744,152.5161,152.6729,17895.0
2018-01-25 12:40:00,165.44,165.62,165.31,165.47,23161.0,152.5991,152.7651,152.4792,152.6268,23161.0
2018-01-25 12:50:00,165.52,165.67,165.32,165.32,11413.0,152.6729,152.8113,152.4884,152.4884,11413.0
2018-01-25 13:00:00,165.32,165.33,165.0,165.2,11703.0,152.4884,152.4976,152.1933,152.3777,11703.0
2018-01-25 13:10:00,165.21,165.34,165.14,165.29,22687.0,152.387,152.5069,152.3224,152.4608,22687.0
2018-01-25 13:20:00,165.23,165.28,164.86,165.12,5279.0,152.4054,152.4515,152.0641,152.3039,5279.0
2018-01-25 13:30:00,165.07,165.21,165.03,165.17,4990.0,152.2578,152.387,152.2209,152.3501,4990.0
2018-01-25 13:40:00,165.18,165.36,165.18,165.36,4388.0,152.3593,152.5253,152.3593,152.5253,4388.0
2018-01-25 13:50:00,165.38,165.66,165.36,165.59,13563.0,152.5438,152.802,152.5253,152.7375,13563.0
2018-01-25 14:00:00,165.55,165.55,165.3,165.4,4498.0,152.7006,152.7006,152.47,152.5622,4498.0
2018-01-25 14:10:00,165.33,165.33,164.97,164.97,15072.0,152.4976,152.4976,152.1656,152.1656,15072.0
2018-01-25 14:20:00,165.04,165.09,164.9,165.05,5521.0,152.2302,152.2763,152.101,152.2394,5521.0
2018-01-25 14:30:00,165.08,165.1,164.77,164.81,8438.0,152.2671,152.2855,151.9811,152.018,8438.0
2018-01-25 14:40:00,164.85,164.97,164.61,164.71,8245.0,152.0549,152.1656,151.8335,151.9258,8245.0
2018-01-25 14:50:00,164.71,164.86,164.55,164.69,6628.0,151.9258,152.0641,151.7782,151.9073,6628.0
2018-01-25 15:00:00,164.69,164.75,164.57,164.66,9114.0,151.9073,151.9627,151.7966,151.8797,9114.0
2018-01-25 15:10:00,164.63,164.77,164.51,164.75,7667.0,151.852,151.9811,151.7413,151.9627,7667.0
2018-01-25 15:20:00,164.74,165.17,164.74,164.85,24321.0,151.9534,152.3501,151.9534,152.0549,24321.0
2018-01-25 15:30:00,164.9,165.18,164.85,165.17,27269.0,152.101,152.3593,152.0549,152.3501,27269.0
2018-01-25 15:40:00,165.19,165.49,165.15,165.44,43086.0,152.3685,152.6452,152.3316,152.5991,43086.0
2018-01-25 15:50:00,165.45,165.68,165.4,165.57,122821.0,152.6083,152.8205,152.5622,152.719,122821.0
2018-01-26 09:30:00,165.65,165.95,165.29,165.71,19960.0,152.7928,153.0695,152.4608,152.8482,19960.0
2018-01-26 09:40:00,165.74,166.23,165.7,166.08,13578.0,152.8758,153.3278,152.8389,153.1894,13578.0
2018-01-26 09:50:00,166.23,166.97,166.11,166.56,38917.0,153.3278,154.0104,153.2171,153.6322,38917.0
2018-01-26 10:00:00,166.56,167.23,166.56,166.94,37509.0,153.6322,154.2502,153.6322,153.9827,37509.0
2018-01-26 10:10:00,166.9,167.18,166.63,166.81,70466.0,153.9458,154.2041,153.6967,153.8628,70466.0
2018-01-26 10:20:00,166.83,166.84,166.44,166.58,31176.0,153.8812,153.8904,153.5215,153.6506,31176.0
2018-01-26 10:30:00,166.55,167.11,166.55,167.04,18298.0,153.623,154.1395,153.623,154.0749,18298.0
2018-01-26 10:40:00,167.11,167.14,166.73,166.88,5993.0,154.1395,154.1672,153.789,153.9273,5993.0
2018-01-26 10:50:00,166.94,166.95,166.58,166.85,10865.0,153.9827,153.9919,153.6506,153.8997,10865.0
2018-01-26 11:00:00,166.78,167.02,166.78,166.97,12795.0,153.8351,154.0565,153.8351,154.0104,12795.0
2018-01-26 11:10:00,167.0,167.14,166.92,167.09,18212.0,154.038,154.1672,153.9642,154.121,18212.0
2018-01-26 11:20:00,167.04,167.23,167.04,167.08,9191.0,154.0749,154.2502,154.0749,154.1118,9191.0
2018-01-26 11:30:00,167.15,167.27,167.09,167.12,11675.0,154.1764,154.2871,154.121,154.1487,11675.0
2018-01-26 11:40:00,167.11,167.12,166.97,166.98,6856.0,154.1395,154.1487,154.0104,154.0196,6856.0
2018-01-26 11:50:00,166.97,167.21,166.95,167.21,15718.0,154.0104,154.2317,153.9919,154.2317,15718.0
2018-01-26 12:00:00,167.22,167.51,167.17,167.3,23253.0,154.241,154.5084,154.1948,154.3147,23253.0
2018-01-26 12:10:00,167.24,167.24,166.92,167.05,32671.0,154.2594,154.2594,153.9642,154.0841,32671.0
2018-01-26 12:20:00,167.06,167.11,166.92,167.02,10972.0,154.0934,154.1395,153.9642,154.0565,10972.0
2018-01-26 12:30:00,166.99,167.36,166.98,167.33,20274.0,154.0288,154.3701,154.0196,154.3424,20274.0
2018-01-26 12:40:00,167.35,167.59,167.32,167.58,10454.0,154.3609,154.5822,154.3332,154.573,10454.0
2018-01-26 12:50:00,167.64,167.73,167.51,167.53,12747.0,154.6284,154.7114,154.5084,154.5269,12747.0
2018-01-26 13:00:00,167.53,167.58,167.42,167.46,6280.0,154.5269,154.573,154.4254,154.4623,6280.0
2018-01-26 13:10:00,167.45,167.59,167.42,167.58,10216.0,154.4531,154.5822,154.4254,154.573,10216.0
2018-01-26 13:20:00,167.54,167.74,167.5,167.65,16018.0,154.5361,154.7206,154.4992,154.6376,16018.0
2018-01-26 13:30:00,167.68,167.8,167.55,167.58,11891.0,154.6652,154.7759,154.5453,154.573,11891.0
2018-01-26 13:40:00,167.59,167.75,167.49,167.6,12163.0,154.5822,154.7298,154.49,154.5915,12163.0
2018-01-26 13:50:00,167.6,167.78,167.59,167.75,10547.0,154.5915,154.7575,154.5822,154.7298,10547.0
2018-01-26 14:00:00,167.72,168.2,167.72,167.93,18719.0,154.7021,155.1449,154.7021,154.8958,18719.0
2018-01-26 14:10:00,167.93,168.04,167.84,167.95,12188.0,154.8958,154.9973,154.8128,154.9143,12188.0
2018-01-26 14:20:00,167.93,167.98,167.74,167.76,14508.0,154.8958,154.942,154.7206,154.739,14508.0
2018-01-26 14:30:00,167.72,167.97,167.68,167.92,7435.0,154.7021,154.9327,154.6652,154.8866,7435.0
2018-01-26 14:40:00,167.93,168.07,167.9,168.03,17555.0,154.8958,155.025,154.8682,154.9881,17555.0
2018-01-26 14:50:00,168.04,168.13,168.0,168.11,7623.0,154.9973,155.0803,154.9604,155.0619,7623.0
2018-01-26 15:00:00,168.1,168.65,168.1,168.59,22088.0,155.0527,155.56,155.0527,155.5046,22088.0
2018-01-26 15:10:00,168.63,168.81,168.59,168.79,39953.0,155.5415,155.7075,155.5046,155.6891,39953.0
2018-01-26 15:20:00,168.79,168.83,168.71,168.75,32857.0,155.6891,155.726,155.6153,155.6522,32857.0
2018-01-26 15:30:00,168.75,168.8,168.55,168.78,39775.0,155.6522,155.6983,155.4677,155.6799,39775.0
2018-01-26 15:40:00,168.78,168.93,168.73,168.91,50009.0,155.6799,155.8182,155.6338,155.7998,50009.0
2018-01-26 15:50:00,168.91,169.01,168.79,168.92,167526.0,155.7998,155.892,155.6891,155.809,167526.0
2018-01-29 09:30:00,168.78,169.83,168.32,169.48,36030.0,155.6799,156.6484,155.2556,156.3255,36030.0
2018-01-29 09:40:00,169.47,170.0,169.43,169.43,29865.0,156.3163,156.8052,156.2794,156.2794,29865.0
2018-01-29 09:50:00,169.49,169.76,169.05,169.52,31490.0,156.3348,156.5838,155.9289,156.3624,31490.0
2018-01-29 10:00:00,169.48,169.56,168.58,168.71,68223.0,156.3255,156.3993,155.4954,155.6153,68223.0
2018-01-29 10:10:00,168.69,169.01,168.32,168.64,31733.0,155.5969,155.892,155.2556,155.5507,31733.0
2018-01-29 10:20:00,168.69,169.19,168.6,169.05,21151.0,155.5969,156.058,155.5138,155.9289,21151.0
2018-01-29 10:30:00,169.1,169.21,168.58,168.64,24814.0,155.975,156.0765,155.4954,155.5507,24814.0
2018-01-29 10:40:00,168.6,169.0,168.46,168.86,15864.0,155.5138,155.8828,155.3847,155.7537,15864.0
2018-01-29 10:50:00,168.78,169.17,168.78,168.89,28561.0,155.6799,156.0396,155.6799,155.7813,28561.0
2018-01-29 11:00:00,168.85,169.01,168.58,168.78,25824.0,155.7444,155.892,155.4954,155.6799,25824.0
2018-01-29 11:10:00,168.74,169.03,168.57,168.83,34195.0,155.643,155.9105,155.4862,155.726,34195.0
2018-01-29 11:20:00,168.8,169.19,168.78,169.14,25324.0,155.6983,156.058,155.6799,156.0119,25324.0
2018-01-29 11:30:00,169.12,169.31,169.01,169.15,14302.0,155.9935,156.1687,155.892,156.0212,14302.0
2018-01-29 11:40:00,169.09,169.37,169.0,169.12,14831.0,155.9658,156.2241,155.8828,155.9935,14831.0
2018-01-29 11:50:00,169.14,169.24,168.76,168.9,25093.0,156.0119,156.1042,155.6614,155.7906,25093.0
2018-01-29 12:00:00,168.91,168.99,168.53,168.71,35918.0,155.7998,155.8736,155.4493,155.6153,35918.0
2018-01-29 12:10:00,168.68,169.02,168.62,168.99,17266.0,155.5876,155.9012,155.5323,155.8736,17266.0
2018-01-29 12:20:00,168.88,169.01,168.77,168.96,14230.0,155.7721,155.892,155.6706,155.8459,14230.0
2018-01-29 12:30:00,168.96,169.1,168.94,169.02,8385.0,155.8459,155.975,155.8275,155.9012,8385.0
2018-01-29 12:40:00,169.05,169.1,168.9,169.02,7074.0,155.9289,155.975,155.7906,155.9012,7074.0
2018-01-29 12:50:00,168.96,169.3,168.95,169.18,7029.0,155.8459,156.1595,155.8367,156.0488,7029.0
2018-01-29 13:00:00,169.18,169.27,169.06,169.27,8989.0,156.0488,156.1318,155.9381,156.1318,8989.0
2018-01-29 13:10:00,169.19,169.28,169.04,169.26,7752.0,156.058,156.1411,155.9197,156.1226,7752.0
2018-01-29 13:20:00,169.21,169.23,169.02,169.14,9594.0,156.0765,156.0949,155.9012,156.0119,9594.0
2018-01-29 13:30:00,169.16,169.23,168.98,169.11,29036.0,156.0304,156.0949,155.8643,155.9843,29036.0
2018-01-29 13:40:00,169.08,169.2,168.74,168.9,19113.0,155.9566,156.0673,155.643,155.7906,19113.0
2018-01-29 13:50:00,168.87,168.98,168.7,168.79,10806.0,155.7629,155.8643,155.6061,155.6891,10806.0
2018-01-29 14:00:00,168.84,169.0,168.64,168.68,16189.0,155.7352,155.8828,155.5507,155.5876,16189.0
2018-01-29 14:10:00,168.69,169.19,168.6,169.18,13236.0,155.5969,156.058,155.5138,156.0488,13236.0
2018-01-29 14:20:00,169.19,169.19,169.08,169.14,18407.0,156.058,156.058,155.9566,156.0119,18407.0
2018-01-29 14:30:00,169.14,169.19,168.76,168.84,20728.0,156.0119,156.058,155.6614,155.7352,20728.0
2018-01-29 14:40:00,168.85,169.14,168.8,169.14,11031.0,155.7444,156.0119,155.6983,156.0119,11031.0
2018-01-29 14:50:00,169.13,169.38,169.13,169.37,19972.0,156.0027,156.2333,156.0027,156.2241,19972.0
2018-01-29 15:00:00,169.37,169.41,169.19,169.33,19968.0,156.2241,156.261,156.058,156.1872,19968.0
2018-01-29 15:10:00,169.33,169.38,169.21,169.25,16543.0,156.1872,156.2333,156.0765,156.1134,16543.0
2018-01-29 15:20:00,169.25,169.29,168.83,168.87,25131.0,156.1134,156.1503,155.726,155.7629,25131.0
2018-01-29 15:30:00,168.84,168.91,168.7,168.71,50405.0,155.7352,155.7998,155.6061,155.6153,50405.0
2018-01-29 15:40:00,168.74,168.75,168.3,168.5,86933.0,155.643,155.6522,155.2371,155.4216,86933.0
2018-01-29 15:50:00,168.5,169.19,168.49,168.76,192191.0,155.4216,156.058,155.4124,155.6614,192191.0
2018-01-30 09:30:00,167.48,168.37,166.76,167.59,112906.0,154.4808,155.3017,153.8167,154.5822,112906.0
2018-01-30 09:40:00,167.59,167.87,167.05,167.27,43928.0,154.5822,154.8405,154.0841,154.2871,43928.0
2018-01-30 09:50:00,167.1,167.62,166.54,166.54,43165.0,154.1303,154.6099,153.6137,153.6137,43165.0
2018-01-30 10:00:00,166.65,166.84,166.31,166.72,55787.0,153.7152,153.8904,153.4016,153.7798,55787.0
2018-01-30 10:10:00,166.81,166.98,166.55,166.69,26278.0,153.8628,154.0196,153.623,153.7521,26278.0
2018-01-30 10:20:00,166.64,167.23,166.58,167.22,23204.0,153.706,154.2502,153.6506,154.241,23204.0
2018-01-30 10:30:00,167.23,168.02,167.23,168.02,52112.0,154.2502,154.9789,154.2502,154.9789,52112.0
2018-01-30 10:40:00,167.94,168.11,167.02,167.55,89084.0,154.9051,155.0619,154.0565,154.5453,89084.0
2018-01-30 10:50:00,167.5,168.32,167.3,168.05,26901.0,154.4992,155.2556,154.3147,155.0065,26901.0
2018-01-30 11:00:00,168.2,168.41,167.45,167.71,16194.0,155.1449,155.3386,154.4531,154.6929,16194.0
2018-01-30 11:10:00,167.79,167.88,167.35,167.8,22635.0,154.7667,154.8497,154.3609,154.7759,22635.0
2018-01-30 11:20:00,167.78,167.95,167.63,167.74,16391.0,154.7575,154.9143,154.6191,154.7206,16391.0
2018-01-30 11:30:00,167.74,167.92,167.63,167.69,18535.0,154.7206,154.8866,154.6191,154.6745,18535.0
2018-01-30 11:40:00,167.73,168.08,167.67,167.81,11054.0,154.7114,155.0342,154.656,154.7852,11054.0
2018-01-30 11:50:00,167.82,168.05,167.57,167.6,24430.0,154.7944,155.0065,154.5638,154.5915,24430.0
2018-01-30 12:00:00,167.69,168.01,167.56,168.01,50930.0,154.6745,154.9696,154.5546,154.9696,50930.0
2018-01-30 12:10:00,167.9,168.19,167.6,168.05,37186.0,154.8682,155.1357,154.5915,155.0065,37186.0
2018-01-30 12:20:00,168.05,168.19,167.83,168.13,41897.0,155.0065,155.1357,154.8036,155.0803,41897.0
2018-01-30 12:30:00,168.19,168.39,167.81,168.08,42316.0,155.1357,155.3201,154.7852,155.0342,42316.0
2018-01-30 12:40:00,168.06,168.3,168.05,168.09,20879.0,155.0158,155.2371,155.0065,155.0434,20879.0
2018-01-30 12:50:00,168.14,168.3,168.02,168.09,15711.0,155.0895,155.2371,154.9789,155.0434,15711.0
2018-01-30 13:00:00,168.05,168.09,167.77,167.85,13747.0,155.0065,155.0434,154.7483,154.8221,13747.0
2018-01-30 13:10:00,167.94,168.01,167.56,167.57,40258.0,154.9051,154.9696,154.5546,154.5638,40258.0
2018-01-30 13:20:00,167.53,167.63,167.21,167.61,25408.0,154.5269,154.6191,154.2317,154.6007,25408.0
2018-01-30 13:30:00,167.61,167.78,167.46,167.57,61570.0,154.6007,154.7575,154.4623,154.5638,61570.0
2018-01-30 13:40:00,167.59,167.8,167.49,167.6,76499.0,154.5822,154.7759,154.49,154.5915,76499.0
2018-01-30 13:50:00,167.63,167.77,167.2,167.33,42021.0,154.6191,154.7483,154.2225,154.3424,42021.0
2018-01-30 14:00:00,167.37,167.49,167.28,167.41,32945.0,154.3793,154.49,154.2963,154.4162,32945.0
2018-01-30 14:10:00,167.4,167.88,167.38,167.87,33307.0,154.407,154.8497,154.3885,154.8405,33307.0
2018-01-30 14:20:00,167.84,168.03,167.71,168.0,33819.0,154.8128,154.9881,154.6929,154.9604,33819.0
2018-01-30 14:30:00,167.99,168.04,167.58,167.6,28398.0,154.9512,154.9973,154.573,154.5915,28398.0
2018-01-30 14:40:00,167.61,167.74,167.49,167.62,22614.0,154.6007,154.7206,154.49,154.6099,22614.0
2018-01-30 14:50:00,167.61,167.76,167.45,167.68,56253.0,154.6007,154.739,154.4531,154.6652,56253.0
2018-01-30 15:00:00,167.68,167.74,167.54,167.71,32888.0,154.6652,154.7206,154.5361,154.6929,32888.0
2018-01-30 15:10:00,167.71,167.96,167.71,167.81,29280.0,154.6929,154.9235,154.6929,154.7852,29280.0
2018-01-30 15:20:00,167.81,168.32,167.75,168.22,40603.0,154.7852,155.2556,154.7298,155.1633,40603.0
2018-01-30 15:30:00,168.22,168.64,168.04,168.3,74450.0,155.1633,155.5507,154.9973,155.2371,74450.0
2018-01-30 15:40:00,168.3,168.43,168.04,168.17,69504.0,155.2371,155.357,154.9973,155.1172,69504.0
2018-01-30 15:50:00,168.19,168.53,167.94,168.45,181700.0,155.1357,155.4493,154.9051,155.3755,181700.0
2018-01-31 09:30:00,168.11,168.11,163.45,165.58,134044.0,155.0619,155.0619,150.7636,152.7282,134044.0
2018-01-31 09:40:00,165.59,165.59,164.0,164.36,152559.0,152.7375,152.7375,151.2709,151.6029,152559.0
2018-01-31 09:50:00,164.43,165.43,164.43,165.41,45985.0,151.6675,152.5899,151.6675,152.5714,45985.0
2018-01-31 10:00:00,165.31,165.31,164.41,164.58,73088.0,152.4792,152.4792,151.6491,151.8059,73088.0
2018-01-31 10:10:00,164.56,165.01,164.47,164.96,51120.0,151.7874,152.2025,151.7044,152.1564,51120.0
2018-01-31 10:20:00,164.78,165.02,164.75,164.86,75430.0,151.9903,152.2117,151.9627,152.0641,75430.0
2018-01-31 10:30:00,164.79,165.15,164.74,165.0,69986.0,151.9996,152.3316,151.9534,152.1933,69986.0
2018-01-31 10:40:00,165.04,165.09,164.56,164.68,93268.0,152.2302,152.2763,151.7874,151.8981,93268.0
2018-01-31 10:50:00,164.72,164.83,164.45,164.63,81428.0,151.935,152.0365,151.686,151.852,81428.0
2018-01-31 11:00:00,164.68,164.98,164.48,164.87,62013.0,151.8981,152.1748,151.7136,152.0734,62013.0
2018-01-31 11:10:00,164.74,164.76,164.54,164.64,70026.0,151.9534,151.9719,151.769,151.8612,70026.0
2018-01-31 11:20:00,164.66,165.15,164.5,164.92,92252.0,151.8797,152.3316,151.7321,152.1195,92252.0
2018-01-31 11:30:00,164.88,165.54,164.88,165.35,36319.0,152.0826,152.6913,152.0826,152.5161,36319.0
2018-01-31 11:40:00,165.34,165.63,165.34,165.58,18849.0,152.5069,152.7744,152.5069,152.7282,18849.0
2018-01-31 11:50:00,165.62,165.88,165.55,165.62,22675.0,152.7651,153.005,152.7006,152.7651,22675.0
2018-01-31 12:00:00,165.67,166.15,165.66,166.02,32338.0,152.8113,153.254,152.802,153.1341,32338.0
2018-01-31 12:10:00,165.95,166.11,165.95,165.98,16645.0,153.0695,153.2171,153.0695,153.0972,16645.0
2018-01-31 12:20:00,166.05,166.28,165.97,166.0,32943.0,153.1618,153.3739,153.088,153.1156,32943.0
2018-01-31 12:30:00,166.01,166.09,165.65,166.04,51942.0,153.1249,153.1987,152.7928,153.1525,51942.0
2018-01-31 12:40:00,166.08,166.12,165.94,165.97,17367.0,153.1894,153.2263,153.0603,153.088,17367.0
2018-01-31 12:50:00,165.94,166.16,165.94,166.12,16034.0,153.0603,153.2632,153.0603,153.2263,16034.0
2018-01-31 13:00:00,166.14,166.24,165.96,166.01,38537.0,153.2448,153.337,153.0787,153.1249,38537.0
2018-01-31 13:10:00,166.06,166.36,166.01,166.29,49979.0,153.171,153.4477,153.1249,153.3831,49979.0
2018-01-31 13:20:00,166.29,166.33,166.16,166.24,36302.0,153.3831,153.42,153.2632,153.337,36302.0
2018-01-31 13:30:00,166.22,166.36,166.12,166.12,24399.0,153.3186,153.4477,153.2263,153.2263,24399.0
2018-01-31 13:40:00,166.16,166.23,166.0,166.08,15487.0,153.2632,153.3278,153.1156,153.1894,15487.0
2018-01-31 13:50:00,166.05,166.18,166.01,166.04,23437.0,153.1618,153.2817,153.1249,153.1525,23437.0
2018-01-31 14:00:00,166.05,166.32,165.91,166.05,39644.0,153.1618,153.4108,153.0326,153.1618,39644.0
2018-01-31 14:10:00,166.04,166.08,165.59,165.77,35340.0,153.1525,153.1894,152.7375,152.9035,35340.0
2018-01-31 14:20:00,165.79,166.02,165.46,165.46,30051.0,152.9219,153.1341,152.6176,152.6176,30051.0
2018-01-31 14:30:00,165.46,165.67,165.32,165.42,32054.0,152.6176,152.8113,152.4884,152.5807,32054.0
2018-01-31 14:40:00,165.42,165.45,165.1,165.11,33323.0,152.5807,152.6083,152.2855,152.2947,33323.0
2018-01-31 14:50:00,165.1,165.27,164.92,165.14,31064.0,152.2855,152.4423,152.1195,152.3224,31064.0
2018-01-31 15:00:00,165.14,165.22,164.77,165.0,52178.0,152.3224,152.3962,151.9811,152.1933,52178.0
2018-01-31 15:10:00,165.02,165.25,164.92,165.02,109582.0,152.2117,152.4239,152.1195,152.2117,109582.0
2018-01-31 15:20:00,165.02,165.08,164.87,164.92,79736.0,152.2117,152.2671,152.0734,152.1195,79736.0
2018-01-31 15:30:00,164.92,164.98,164.82,164.82,72398.0,152.1195,152.1748,152.0272,152.0272,72398.0
2018-01-31 15:40:00,164.85,165.19,164.83,165.04,95755.0,152.0549,152.3685,152.0365,152.2302,95755.0
2018-01-31 15:50:00,165.03,165.05,164.34,164.38,229941.0,152.2209,152.2394,151.5845,151.6214,229941.0
2018-02-01 09:30:00,163.85,163.92,163.29,163.9,44179.0,151.1325,151.1971,150.616,151.1786,44179.0
2018-02-01 09:40:00,163.92,164.03,163.49,163.49,26599.0,151.1971,151.2985,150.8005,150.8005,26599.0
2018-02-01 09:50:00,163.7,164.26,163.61,164.01,23489.0,150.9942,151.5107,150.9111,151.2801,23489.0
2018-02-01 10:00:00,164.0,164.54,163.97,164.04,42545.0,151.2709,151.769,151.2432,151.3078,42545.0
2018-02-01 10:10:00,164.0,164.33,163.96,164.24,22784.0,151.2709,151.5753,151.234,151.4923,22784.0
2018-02-01 10:20:00,164.33,164.47,164.27,164.36,19791.0,151.5753,151.7044,151.5199,151.6029,19791.0
2018-02-01 10:30:00,164.38,164.73,164.37,164.56,16322.0,151.6214,151.9442,151.6122,151.7874,16322.0
2018-02-01 10:40:00,164.58,164.65,164.08,164.17,39356.0,151.8059,151.8704,151.3447,151.4277,39356.0
2018-02-01 10:50:00,164.2,164.34,164.0,164.11,27546.0,151.4554,151.5845,151.2709,151.3723,27546.0
2018-02-01 11:00:00,164.13,164.24,163.99,164.16,23913.0,151.3908,151.4923,151.2617,151.4185,23913.0
2018-02-01 11:10:00,164.15,164.36,164.07,164.31,20245.0,151.4092,151.6029,151.3354,151.5568,20245.0
2018-02-01 11:20:00,164.29,164.56,164.06,164.14,16304.0,151.5384,151.7874,151.3262,151.4,16304.0
2018-02-01 11:30:00,164.15,164.71,164.12,164.71,13656.0,151.4092,151.9258,151.3816,151.9258,13656.0
2018-02-01 11:40:00,164.68,164.86,164.43,164.65,20932.0,151.8981,152.0641,151.6675,151.8704,20932.0
2018-02-01 11:50:00,164.64,164.92,164.52,164.67,12249.0,151.8612,152.1195,151.7505,151.8889,12249.0
2018-02-01 12:00:00,164.67,164.93,164.58,164.93,16778.0,151.8889,152.1287,151.8059,152.1287,16778.0
2018-02-01 12:10:00,164.89,165.15,164.87,165.05,23195.0,152.0918,152.3316,152.0734,152.2394,23195.0
2018-02-01 12:20:00,165.1,165.27,164.93,165.02,19338.0,152.2855,152.4423,152.1287,152.2117,19338.0
2018-02-01 12:30:00,165.02,165.15,164.93,165.07,13329.0,152.2117,152.3316,152.1287,152.2578,13329.0
2018-02-01 12:40:00,165.13,165.13,164.88,165.0,14520.0,152.3132,152.3132,152.0826,152.1933,14520.0
2018-02-01 12:50:00,164.95,165.15,164.94,165.12,9685.0,152.1471,152.3316,152.1379,152.3039,9685.0
2018-02-01 13:00:00,165.08,165.13,164.98,164.98,8826.0,152.2671,152.3132,152.1748,152.1748,8826.0
2018-02-01 13:10:00,165.02,165.07,164.86,165.01,9131.0,152.2117,152.2578,152.0641,152.2025,9131.0
2018-02-01 13:20:00,164.95,164.99,164.82,164.97,10790.0,152.1471,152.184,152.0272,152.1656,10790.0
2018-02-01 13:30:00,164.91,165.13,164.8,165.03,17277.0,152.1102,152.3132,152.0088,152.2209,17277.0
2018-02-01 13:40:00,165.06,165.13,164.72,164.86,18449.0,152.2486,152.3132,151.935,152.0641,18449.0
2018-02-01 13:50:00,164.92,164.99,164.62,164.67,15389.0,152.1195,152.184,151.8428,151.8889,15389.0
2018-02-01 14:00:00,164.69,164.78,164.53,164.69,14906.0,151.9073,151.9903,151.7597,151.9073,14906.0
2018-02-01 14:10:00,164.63,164.72,164.32,164.34,31909.0,151.852,151.935,151.566,151.5845,31909.0
2018-02-01 14:20:00,164.39,164.41,163.98,164.26,44471.0,151.6306,151.6491,151.2524,151.5107,44471.0
2018-02-01 14:30:00,164.25,164.51,164.14,164.32,19776.0,151.5015,151.7413,151.4,151.566,19776.0
2018-02-01 14:40:00,164.3,164.42,164.19,164.27,18948.0,151.5476,151.6583,151.4461,151.5199,18948.0
2018-02-01 14:50:00,164.23,164.33,164.18,164.27,25964.0,151.483,151.5753,151.4369,151.5199,25964.0
2018-02-01 15:00:00,164.27,164.41,164.18,164.25,14464.0,151.5199,151.6491,151.4369,151.5015,14464.0
2018-02-01 15:10:00,164.27,164.28,163.99,163.99,32516.0,151.5199,151.5291,151.2617,151.2617,32516.0
2018-02-01 15:20:00,164.01,164.33,163.98,164.1,27583.0,151.2801,151.5753,151.2524,151.3631,27583.0
2018-02-01 15:30:00,164.08,164.34,163.93,164.34,29293.0,151.3447,151.5845,151.2063,151.5845,29293.0
2018-02-01 15:40:00,164.31,164.71,164.13,164.61,45127.0,151.5568,151.9258,151.3908,151.8335,45127.0
2018-02-01 15:50:00,164.65,164.81,164.37,164.75,219951.0,151.8704,152.018,151.6122,151.9627,219951.0
2018-02-02 09:30:00,163.81,164.5,163.81,164.34,40110.0,151.0956,151.7321,151.0956,151.5845,40110.0
2018-02-02 09:40:00,164.29,164.5,163.91,164.48,25340.0,151.5384,151.7321,151.1879,151.7136,25340.0
2018-02-02 09:50:00,164.48,164.54,164.19,164.25,29664.0,151.7136,151.769,151.4461,151.5015,29664.0
2018-02-02 10:00:00,164.25,164.25,163.36,163.88,63237.0,151.5015,151.5015,150.6806,151.1602,63237.0
2018-02-02 10:10:00,163.84,163.88,163.53,163.61,26504.0,151.1233,151.1602,150.8374,150.9111,26504.0
2018-02-02 10:20:00,163.69,164.1,163.51,163.99,26671.0,150.9849,151.3631,150.8189,151.2617,26671.0
2018-02-02 10:30:00,163.99,164.11,163.66,164.02,12999.0,151.2617,151.3723,150.9573,151.2893,12999.0
2018-02-02 10:40:00,164.01,164.11,163.85,163.98,19901.0,151.2801,151.3723,151.1325,151.2524,19901.0
2018-02-02 10:50:00,163.98,164.12,163.69,163.81,7846.0,151.2524,151.3816,150.9849,151.0956,7846.0
2018-02-02 11:00:00,163.77,163.97,163.71,163.96,10772.0,151.0587,151.2432,151.0034,151.234,10772.0
2018-02-02 11:10:00,163.97,164.23,163.82,163.86,9977.0,151.2432,151.483,151.1048,151.1417,9977.0
2018-02-02 11:20:00,163.8,164.0,163.79,163.85,11055.0,151.0864,151.2709,151.0772,151.1325,11055.0
2018-02-02 11:30:00,163.84,163.95,163.7,163.78,8887.0,151.1233,151.2248,150.9942,151.068,8887.0
2018-02-02 11:40:00,163.73,163.83,163.53,163.62,11989.0,151.0218,151.1141,150.8374,150.9204,11989.0
2018-02-02 11:50:00,163.62,163.83,163.56,163.65,13724.0,150.9204,151.1141,150.865,150.948,13724.0
2018-02-02 12:00:00,163.55,163.79,163.43,163.68,9250.0,150.8558,151.0772,150.7451,150.9757,9250.0
2018-02-02 12:10:00,163.64,164.08,163.62,164.08,6800.0,150.9388,151.3447,150.9204,151.3447,6800.0
2018-02-02 12:20:00,164.0,164.41,163.88,164.34,13273.0,151.2709,151.6491,151.1602,151.5845,13273.0
2018-02-02 12:30:00,164.3,164.35,164.14,164.17,11838.0,151.5476,151.5937,151.4,151.4277,11838.0
2018-02-02 12:40:00,164.21,164.26,163.96,164.04,10479.0,151.4646,151.5107,151.234,151.3078,10479.0
2018-02-02 12:50:00,164.05,164.09,163.86,163.86,23310.0,151.317,151.3539,151.1417,151.1417,23310.0
2018-02-02 13:00:00,163.93,163.96,163.69,163.72,4477.0,151.2063,151.234,150.9849,151.0126,4477.0
2018-02-02 13:10:00,163.74,163.89,163.72,163.85,7438.0,151.0311,151.1694,151.0126,151.1325,7438.0
2018-02-02 13:20:00,163.75,163.75,163.48,163.66,8866.0,151.0403,151.0403,150.7912,150.9573,8866.0
2018-02-02 13:30:00,163.71,163.77,163.59,163.61,6169.0,151.0034,151.0587,150.8927,150.9111,6169.0
2018-02-02 13:40:00,163.64,163.73,163.53,163.63,17937.0,150.9388,151.0218,150.8374,150.9296,17937.0
2018-02-02 13:50:00,163.58,163.8,163.54,163.79,8346.0,150.8835,151.0864,150.8466,151.0772,8346.0
2018-02-02 14:00:00,163.82,163.9,163.57,163.59,11846.0,151.1048,151.1786,150.8743,150.8927,11846.0
2018-02-02 14:10:00,163.58,163.6,163.16,163.23,16558.0,150.8835,150.9019,150.4961,150.5606,16558.0
2018-02-02 14:20:00,163.28,163.35,162.91,162.92,10648.0,150.6068,150.6713,150.2655,150.2747,10648.0
2018-02-02 14:30:00,162.96,163.18,162.93,163.0,15612.0,150.3116,150.5145,150.2839,150.3485,15612.0
2018-02-02 14:40:00,163.05,163.17,162.59,162.72,42021.0,150.3946,150.5053,149.9703,150.0902,42021.0
2018-02-02 14:50:00,162.7,162.88,162.51,162.65,29787.0,150.0718,150.2378,149.8965,150.0257,29787.0
2018-02-02 15:00:00,162.68,162.68,162.28,162.38,25181.0,150.0533,150.0533,149.6844,149.7766,25181.0
2018-02-02 15:10:00,162.37,162.77,162.33,162.53,17114.0,149.7674,150.1363,149.7305,149.915,17114.0
2018-02-02 15:20:00,162.58,162.67,162.49,162.51,50346.0,149.9611,150.0441,149.8781,149.8965,50346.0
2018-02-02 15:30:00,162.48,162.85,162.35,162.79,21253.0,149.8689,150.2101,149.7489,150.1548,21253.0
2018-02-02 15:40:00,162.78,162.78,162.49,162.67,36010.0,150.1456,150.1456,149.8781,150.0441,36010.0
2018-02-02 15:50:00,162.67,162.85,162.04,162.1,93653.0,150.0441,150.2101,149.463,149.5183,93653.0
2018-02-05 09:30:00,161.45,161.97,160.12,161.19,87363.0,148.9188,149.3984,147.692,148.679,87363.0
2018-02-05 09:40:00,161.23,161.91,161.18,161.8,15080.0,148.7159,149.3431,148.6698,149.2416,15080.0
2018-02-05 09:50:00,161.88,162.12,161.68,161.91,21702.0,149.3154,149.5368,149.1309,149.3431,21702.0
2018-02-05 10:00:00,161.91,161.91,161.44,161.73,19781.0,149.3431,149.3431,148.9096,149.1771,19781.0
2018-02-05 10:10:00,161.73,162.08,161.72,161.98,30838.0,149.1771,149.4999,149.1678,149.4077,30838.0
2018-02-05 10:20:00,161.87,162.54,161.85,162.36,50571.0,149.3062,149.9242,149.2878,149.7582,50571.0
2018-02-05 10:30:00,162.42,162.62,162.27,162.5,21395.0,149.8135,149.998,149.6752,149.8873,21395.0
2018-02-05 10:40:00,162.49,162.67,162.31,162.6,35699.0,149.8781,150.0441,149.7121,149.9795,35699.0
2018-02-05 10:50:00,162.49,162.51,161.94,161.94,17605.0,149.8781,149.8965,149.3708,149.3708,17605.0
2018-02-05 11:00:00,161.94,162.37,161.94,162.27,27920.0,149.3708,149.7674,149.3708,149.6752,27920.0
2018-02-05 11:10:00,162.18,162.45,161.99,162.19,22750.0,149.5921,149.8412,149.4169,149.6014,22750.0
2018-02-05 11:20:00,162.18,162.56,162.05,162.24,43312.0,149.5921,149.9426,149.4722,149.6475,43312.0
2018-02-05 11:30:00,162.16,162.32,161.89,161.94,28612.0,149.5737,149.7213,149.3246,149.3708,28612.0
2018-02-05 11:40:00,161.99,162.16,161.36,161.59,55775.0,149.4169,149.5737,148.8358,149.0479,55775.0
2018-02-05 11:50:00,161.64,161.91,161.61,161.81,18355.0,149.0941,149.3431,149.0664,149.2509,18355.0
2018-02-05 12:00:00,161.81,161.86,161.36,161.36,37055.0,149.2509,149.297,148.8358,148.8358,37055.0
2018-02-05 12:10:00,161.37,161.41,160.39,160.39,43267.0,148.845,148.8819,147.9411,147.9411,43267.0
2018-02-05 12:20:00,160.46,160.5,160.02,160.11,53476.0,148.0056,148.0425,147.5998,147.6828,53476.0
2018-02-05 12:30:00,160.11,160.56,160.08,160.47,13828.0,147.6828,148.0979,147.6551,148.0149,13828.0
2018-02-05 12:40:00,160.46,160.67,160.31,160.56,10660.0,148.0056,148.1993,147.8673,148.0979,10660.0
2018-02-05 12:50:00,160.49,160.55,160.07,160.07,12450.0,148.0333,148.0887,147.6459,147.6459,12450.0
2018-02-05 13:00:00,160.03,160.06,159.0,159.2,42140.0,147.609,147.6367,146.659,146.8434,42140.0
2018-02-05 13:10:00,159.13,159.45,158.62,158.74,35469.0,146.7789,147.074,146.3085,146.4191,35469.0
2018-02-05 13:20:00,158.74,158.82,158.16,158.5,25933.0,146.4191,146.4929,145.8842,146.1978,25933.0
2018-02-05 13:30:00,158.64,158.83,158.33,158.42,26309.0,146.3269,146.5022,146.041,146.124,26309.0
2018-02-05 13:40:00,158.43,158.66,158.41,158.59,12449.0,146.1332,146.3454,146.1148,146.2808,12449.0
2018-02-05 13:50:00,158.65,159.03,158.54,159.03,15886.0,146.3361,146.6866,146.2347,146.6866,15886.0
2018-02-05 14:00:00,159.04,159.22,158.76,158.86,18364.0,146.6959,146.8619,146.4376,146.5298,18364.0
2018-02-05 14:10:00,158.8,159.23,158.27,158.74,21710.0,146.4745,146.8711,145.9856,146.4191,21710.0
2018-02-05 14:20:00,158.52,158.8,158.23,158.44,33271.0,146.2162,146.4745,145.9487,146.1424,33271.0
2018-02-05 14:30:00,158.37,158.63,158.01,158.28,30860.0,146.0779,146.3177,145.7458,145.9948,30860.0
2018-02-05 14:40:00,158.27,158.49,157.38,157.41,33072.0,145.9856,146.1885,145.1647,145.1924,33072.0
2018-02-05 14:50:00,157.41,157.59,156.56,156.64,38336.0,145.1924,145.3584,144.4083,144.4821,38336.0
2018-02-05 15:00:00,156.67,156.76,153.09,153.12,93311.0,144.5098,144.5928,141.2077,141.2353,93311.0
2018-02-05 15:10:00,153.11,156.22,152.01,155.96,185502.0,141.2261,144.0947,140.2115,143.8549,185502.0
2018-02-05 15:20:00,155.96,156.88,155.55,156.57,142082.0,143.8549,144.7035,143.4767,144.4176,142082.0
2018-02-05 15:30:00,156.69,156.99,156.22,156.43,82965.0,144.5283,144.805,144.0947,144.2884,82965.0
2018-02-05 15:40:00,156.37,156.54,155.27,155.28,97801.0,144.2331,144.3899,143.2185,143.2277,97801.0
2018-02-05 15:50:00,155.26,155.74,154.36,154.37,169228.0,143.2092,143.652,142.3791,142.3883,169228.0
2018-02-06 09:30:00,150.71,152.49,150.33,152.47,106527.0,139.0124,140.6542,138.6619,140.6358,106527.0
2018-02-06 09:40:00,152.48,154.06,152.44,153.93,91887.0,140.645,142.1024,140.6081,141.9825,91887.0
2018-02-06 09:50:00,154.04,155.38,153.87,154.29,69388.0,142.0839,143.3199,141.9271,142.3145,69388.0
2018-02-06 10:00:00,154.35,155.43,154.01,154.17,55016.0,142.3699,143.3661,142.0563,142.2038,55016.0
2018-02-06 10:10:00,154.12,154.44,152.69,153.19,70287.0,142.1577,142.4529,140.8387,141.2999,70287.0
2018-02-06 10:20:00,153.21,153.41,152.26,152.67,39861.0,141.3184,141.5028,140.4421,140.8203,39861.0
2018-02-06 10:30:00,152.68,152.86,151.38,152.28,53877.0,140.8295,140.9955,139.6304,140.4605,53877.0
2018-02-06 10:40:00,152.42,154.01,152.05,153.65,48046.0,140.5897,142.0563,140.2484,141.7242,48046.0
2018-02-06 10:50:00,153.73,154.31,153.25,153.75,58328.0,141.798,142.333,141.3553,141.8164,58328.0
2018-02-06 11:00:00,153.67,153.83,152.82,153.35,70576.0,141.7427,141.8902,140.9586,141.4475,70576.0
2018-02-06 11:10:00,153.34,153.52,152.4,152.73,41188.0,141.4383,141.6043,140.5712,140.8756,41188.0
2018-02-06 11:20:00,152.61,152.78,151.81,152.32,31506.0,140.7649,140.9217,140.027,140.4974,31506.0
2018-02-06 11:30:00,152.15,152.31,150.95,151.5,50359.0,140.3406,140.4882,139.2338,139.7411,50359.0
2018-02-06 11:40:00,151.62,151.73,151.36,151.53,46556.0,139.8518,139.9532,139.612,139.7688,46556.0
2018-02-06 11:50:00,151.58,152.05,151.3,151.31,39461.0,139.8149,140.2484,139.5566,139.5658,39461.0
2018-02-06 12:00:00,151.46,152.31,151.27,152.15,45907.0,139.7042,140.4882,139.5289,140.3406,45907.0
2018-02-06 12:10:00,152.19,152.59,151.65,151.92,22604.0,140.3775,140.7465,139.8794,140.1285,22604.0
2018-02-06 12:20:00,152.01,152.46,151.54,152.46,40351.0,140.2115,140.6266,139.778,140.6266,40351.0
2018-02-06 12:30:00,152.65,153.29,152.26,153.29,21836.0,140.8018,141.3922,140.4421,141.3922,21836.0
2018-02-06 12:40:00,153.42,153.42,152.27,152.76,23036.0,141.5121,141.5121,140.4513,140.9033,23036.0
2018-02-06 12:50:00,152.79,152.84,152.29,152.61,37926.0,140.931,140.9771,140.4698,140.7649,37926.0
2018-02-06 13:00:00,152.52,152.61,151.65,151.87,65575.0,140.6819,140.7649,139.8794,140.0824,65575.0
2018-02-06 13:10:00,151.76,152.42,151.73,152.42,22085.0,139.9809,140.5897,139.9532,140.5897,22085.0
2018-02-06 13:20:00,152.41,152.55,151.71,152.0,33854.0,140.5805,140.7096,139.9348,140.2023,33854.0
2018-02-06 13:30:00,151.95,152.11,151.25,151.74,49115.0,140.1562,140.3037,139.5105,139.9625,49115.0
2018-02-06 13:40:00,151.81,151.81,150.89,151.14,27033.0,140.027,140.027,139.1784,139.409,27033.0
2018-02-06 13:50:00,151.04,151.39,150.85,151.04,41170.0,139.3168,139.6396,139.1415,139.3168,41170.0
2018-02-06 14:00:00,150.99,151.23,150.6,150.65,21310.0,139.2707,139.492,138.9109,138.9571,21310.0
2018-02-06 14:10:00,150.69,151.67,150.61,150.85,45566.0,138.994,139.8979,138.9202,139.1415,45566.0
2018-02-06 14:20:00,150.84,151.18,150.68,151.05,35470.0,139.1323,139.4459,138.9847,139.326,35470.0
2018-02-06 14:30:00,150.99,151.59,150.86,151.27,28377.0,139.2707,139.8241,139.1508,139.5289,28377.0
2018-02-06 14:40:00,151.27,152.53,151.27,152.44,41618.0,139.5289,140.6911,139.5289,140.6081,41618.0
2018-02-06 14:50:00,152.43,153.51,152.25,153.49,29491.0,140.5989,141.5951,140.4329,141.5766,29491.0
2018-02-06 15:00:00,153.53,154.35,153.34,154.35,33989.0,141.6135,142.3699,141.4383,142.3699,33989.0
2018-02-06 15:10:00,154.36,154.36,153.24,153.33,47129.0,142.3791,142.3791,141.346,141.429,47129.0
2018-02-06 15:20:00,153.26,154.04,153.24,153.95,114554.0,141.3645,142.0839,141.346,142.0009,114554.0
2018-02-06 15:30:00,153.96,154.54,153.51,154.45,57286.0,142.0101,142.5451,141.5951,142.4621,57286.0
2018-02-06 15:40:00,154.68,154.75,153.45,153.61,79625.0,142.6743,142.7388,141.5397,141.6873,79625.0
2018-02-06 15:50:00,153.56,154.16,153.31,154.14,201775.0,141.6412,142.1946,141.4106,142.1762,201775.0
2018-02-07 09:30:00,153.6,154.38,153.27,154.38,34929.0,141.6781,142.3976,141.3737,142.3976,34929.0
2018-02-07 09:40:00,154.52,155.3,154.18,154.27,36377.0,142.5267,143.2461,142.2131,142.2961,36377.0
2018-02-07 09:50:00,154.25,155.41,154.09,155.05,32842.0,142.2776,143.3476,142.1301,143.0155,32842.0
2018-02-07 10:00:00,155.06,155.57,154.61,155.39,28642.0,143.0248,143.4952,142.6097,143.3292,28642.0
2018-02-07 10:10:00,155.32,155.84,155.13,155.6,23009.0,143.2646,143.7442,143.0893,143.5229,23009.0
2018-02-07 10:20:00,155.51,155.69,155.06,155.07,12908.0,143.4398,143.6059,143.0248,143.034,12908.0
2018-02-07 10:30:00,155.06,155.47,155.04,155.46,16950.0,143.0248,143.4029,143.0063,143.3937,16950.0
2018-02-07 10:40:00,155.46,155.5,155.0,155.5,44681.0,143.3937,143.4306,142.9694,143.4306,44681.0
2018-02-07 10:50:00,155.53,156.06,155.53,155.98,37377.0,143.4583,143.9472,143.4583,143.8734,37377.0
2018-02-07 11:00:00,156.0,156.76,155.95,156.71,32744.0,143.8918,144.5928,143.8457,144.5467,32744.0
2018-02-07 11:10:00,156.76,156.76,155.89,155.94,46321.0,144.5928,144.5928,143.7903,143.8365,46321.0
2018-02-07 11:20:00,156.0,156.16,155.81,155.81,42171.0,143.8918,144.0394,143.7166,143.7166,42171.0
2018-02-07 11:30:00,155.81,155.81,155.2,155.53,28855.0,143.7166,143.7166,143.1539,143.4583,28855.0
2018-02-07 11:40:00,155.62,155.87,155.5,155.62,16480.0,143.5413,143.7719,143.4306,143.5413,16480.0
2018-02-07 11:50:00,155.58,155.87,155.4,155.87,14367.0,143.5044,143.7719,143.3384,143.7719,14367.0
2018-02-07 12:00:00,155.88,155.92,155.42,155.52,17106.0,143.7811,143.818,143.3568,143.4491,17106.0
2018-02-07 12:10:00,155.48,155.6,155.35,155.55,18405.0,143.4122,143.5229,143.2923,143.4767,18405.0
2018-02-07 12:20:00,155.54,155.69,155.43,155.63,18884.0,143.4675,143.6059,143.3661,143.5505,18884.0
2018-02-07 12:30:00,155.64,155.69,155.25,155.41,24765.0,143.5598,143.6059,143.2,143.3476,24765.0
2018-02-07 12:40:00,155.4,155.54,155.19,155.19,14542.0,143.3384,143.4675,143.1447,143.1447,14542.0
2018-02-07 12:50:00,155.2,155.33,155.0,155.02,23007.0,143.1539,143.2738,142.9694,142.9879,23007.0
2018-02-07 13:00:00,155.02,155.22,154.35,154.57,36886.0,142.9879,143.1724,142.3699,142.5728,36886.0
2018-02-07 13:10:00,154.62,154.81,154.07,154.48,54714.0,142.6189,142.7942,142.1116,142.4898,54714.0
2018-02-07 13:20:00,154.57,154.71,153.99,154.32,23442.0,142.5728,142.7019,142.0378,142.3422,23442.0
2018-02-07 13:30:00,154.4,154.89,154.14,154.75,17962.0,142.416,142.868,142.1762,142.7388,17962.0
2018-02-07 13:40:00,154.75,155.02,154.45,154.53,14678.0,142.7388,142.9879,142.4621,142.5359,14678.0
2018-02-07 13:50:00,154.43,154.59,154.22,154.53,15659.0,142.4437,142.5913,142.25,142.5359,15659.0
2018-02-07 14:00:00,154.51,154.51,153.81,153.81,20319.0,142.5175,142.5175,141.8718,141.8718,20319.0
2018-02-07 14:10:00,153.94,154.33,153.87,154.33,15525.0,141.9917,142.3514,141.9271,142.3514,15525.0
2018-02-07 14:20:00,154.33,154.67,154.18,154.66,16684.0,142.3514,142.665,142.2131,142.6558,16684.0
2018-02-07 14:30:00,154.64,154.64,154.3,154.3,24809.0,142.6374,142.6374,142.3238,142.3238,24809.0
2018-02-07 14:40:00,154.26,154.3,153.52,153.63,18736.0,142.2869,142.3238,141.6043,141.7058,18736.0
2018-02-07 14:50:00,153.57,154.11,153.39,154.11,31199.0,141.6504,142.1485,141.4844,142.1485,31199.0
2018-02-07 15:00:00,154.17,154.62,154.08,154.45,22242.0,142.2038,142.6189,142.1208,142.4621,22242.0
2018-02-07 15:10:00,154.39,154.72,154.33,154.59,26929.0,142.4068,142.7112,142.3514,142.5913,26929.0
2018-02-07 15:20:00,154.61,155.0,154.58,154.78,24820.0,142.6097,142.9694,142.582,142.7665,24820.0
2018-02-07 15:30:00,154.8,155.21,154.66,154.94,41856.0,142.785,143.1631,142.6558,142.9141,41856.0
2018-02-07 15:40:00,154.95,155.22,154.39,154.62,82708.0,142.9233,143.1724,142.4068,142.6189,82708.0
2018-02-07 15:50:00,154.56,154.6,153.58,153.61,88329.0,142.5636,142.6005,141.6596,141.6873,88329.0
2018-02-08 09:30:00,153.67,154.36,152.89,153.43,31316.0,141.7427,142.3791,141.0232,141.5213,31316.0
2018-02-08 09:40:00,153.44,153.45,152.78,153.39,15546.0,141.5305,141.5397,140.9217,141.4844,15546.0
2018-02-08 09:50:00,153.19,153.32,152.77,153.03,13761.0,141.2999,141.4198,140.9125,141.1523,13761.0
2018-02-08 10:00:00,153.13,153.51,152.75,153.44,10988.0,141.2446,141.5951,140.8941,141.5305,10988.0
2018-02-08 10:10:00,153.38,153.52,153.09,153.22,9480.0,141.4752,141.6043,141.2077,141.3276,9480.0
2018-02-08 10:20:00,153.2,153.21,152.72,152.81,8408.0,141.3091,141.3184,140.8664,140.9494,8408.0
2018-02-08 10:30:00,152.8,153.09,152.6,152.99,16145.0,140.9402,141.2077,140.7557,141.1154,16145.0
2018-02-08 10:40:00,153.0,153.16,152.56,152.67,18656.0,141.1247,141.2722,140.7188,140.8203,18656.0
2018-02-08 10:50:00,152.61,152.61,151.84,152.16,18101.0,140.7649,140.7649,140.0547,140.3499,18101.0
2018-02-08 11:00:00,152.19,152.84,152.13,152.4,78246.0,140.3775,140.9771,140.3222,140.5712,78246.0
2018-02-08 11:10:00,152.39,152.39,151.61,151.75,16039.0,140.562,140.562,139.8425,139.9717,16039.0
2018-02-08 11:20:00,151.72,151.72,151.33,151.6,23956.0,139.944,139.944,139.5843,139.8333,23956.0
2018-02-08 11:30:00,151.53,152.15,151.41,152.06,20135.0,139.7688,140.3406,139.6581,140.2576,20135.0
2018-02-08 11:40:00,152.01,152.01,151.37,151.48,9871.0,140.2115,140.2115,139.6212,139.7226,9871.0
2018-02-08 11:50:00,151.52,152.04,151.49,151.55,18365.0,139.7595,140.2392,139.7319,139.7872,18365.0
2018-02-08 12:00:00,151.59,151.79,151.25,151.25,11603.0,139.8241,140.0086,139.5105,139.5105,11603.0
2018-02-08 12:10:00,151.25,151.25,150.91,151.11,9790.0,139.5105,139.5105,139.1969,139.3814,9790.0
2018-02-08 12:20:00,151.09,151.09,150.51,150.63,12473.0,139.3629,139.3629,138.8279,138.9386,12473.0
2018-02-08 12:30:00,150.71,150.77,150.26,150.63,34040.0,139.0124,139.0677,138.5973,138.9386,34040.0
2018-02-08 12:40:00,150.71,151.28,150.6,150.87,13715.0,139.0124,139.5382,138.9109,139.16,13715.0
2018-02-08 12:50:00,150.59,150.59,149.57,150.36,26563.0,138.9017,138.9017,137.9609,138.6896,26563.0
2018-02-08 13:00:00,150.29,151.08,150.24,150.93,26808.0,138.625,139.3537,138.5789,139.2153,26808.0
2018-02-08 13:10:00,150.99,151.31,150.7,151.12,12178.0,139.2707,139.5658,139.0032,139.3906,12178.0
2018-02-08 13:20:00,151.06,151.36,150.59,150.6,9180.0,139.3352,139.612,138.9017,138.9109,9180.0
2018-02-08 13:30:00,150.59,151.34,150.54,151.34,17230.0,138.9017,139.5935,138.8556,139.5935,17230.0
2018-02-08 13:40:00,151.43,151.71,151.23,151.37,12591.0,139.6765,139.9348,139.492,139.6212,12591.0
2018-02-08 13:50:00,151.47,151.72,151.14,151.42,12527.0,139.7134,139.944,139.409,139.6673,12527.0
2018-02-08 14:00:00,151.43,151.44,150.84,151.25,8904.0,139.6765,139.6857,139.1323,139.5105,8904.0
2018-02-08 14:10:00,151.32,151.77,151.2,151.62,15971.0,139.5751,139.9901,139.4644,139.8518,15971.0
2018-02-08 14:20:00,151.7,151.71,150.77,150.77,13439.0,139.9256,139.9348,139.0677,139.0677,13439.0
2018-02-08 14:30:00,150.76,150.82,150.3,150.77,22791.0,139.0585,139.1139,138.6342,139.0677,22791.0
2018-02-08 14:40:00,150.66,150.99,150.58,150.69,20247.0,138.9663,139.2707,138.8925,138.994,20247.0
2018-02-08 14:50:00,150.69,150.72,150.07,150.41,31356.0,138.994,139.0216,138.4221,138.7357,31356.0
2018-02-08 15:00:00,150.49,150.68,150.16,150.16,54846.0,138.8095,138.9847,138.5051,138.5051,54846.0
2018-02-08 15:10:00,150.1,150.18,149.57,149.96,50533.0,138.4497,138.5235,137.9609,138.3206,50533.0
2018-02-08 15:20:00,150.0,150.83,149.75,150.42,29588.0,138.3575,139.1231,138.1269,138.7449,29588.0
2018-02-08 15:30:00,150.39,150.62,149.67,149.69,49960.0,138.7172,138.9294,138.0531,138.0716,49960.0
2018-02-08 15:40:00,149.65,150.0,149.11,149.4,60165.0,138.0347,138.3575,137.5366,137.8041,60165.0
2018-02-08 15:50:00,149.39,149.39,147.92,148.03,120358.0,137.7949,137.7949,136.439,136.5404,120358.0
2018-02-09 09:30:00,149.27,149.83,149.05,149.51,56620.0,137.6842,138.2007,137.4812,137.9055,56620.0
2018-02-09 09:40:00,149.36,150.16,149.03,149.72,48378.0,137.7672,138.5051,137.4628,138.0992,48378.0
2018-02-09 09:50:00,149.71,150.15,149.22,149.55,21697.0,138.09,138.4959,137.6381,137.9424,21697.0
2018-02-09 10:00:00,149.74,150.09,148.83,149.44,25158.0,138.1177,138.4405,137.2783,137.841,25158.0
2018-02-09 10:10:00,149.34,149.54,148.84,149.14,16675.0,137.7487,137.9332,137.2875,137.5643,16675.0
2018-02-09 10:20:00,149.16,149.62,149.14,149.43,11401.0,137.5827,138.007,137.5643,137.8318,11401.0
2018-02-09 10:30:00,149.31,149.57,148.7,148.7,12769.0,137.7211,137.9609,137.1584,137.1584,12769.0
2018-02-09 10:40:00,148.7,148.7,147.4,147.87,26832.0,137.1584,137.1584,135.9593,136.3928,26832.0
2018-02-09 10:50:00,147.79,149.14,147.52,149.01,46580.0,136.319,137.5643,136.07,137.4444,46580.0
2018-02-09 11:00:00,148.93,149.73,148.78,149.01,24332.0,137.3706,138.1085,137.2322,137.4444,24332.0
2018-02-09 11:10:00,149.16,149.34,148.63,148.95,18125.0,137.5827,137.7487,137.0938,137.389,18125.0
2018-02-09 11:20:00,149.0,149.12,148.59,148.67,19533.0,137.4351,137.5458,137.057,137.1307,19533.0
2018-02-09 11:30:00,148.74,149.22,148.59,148.82,22551.0,137.1953,137.6381,137.057,137.2691,22551.0
2018-02-09 11:40:00,148.93,149.1,148.63,148.63,8579.0,137.3706,137.5274,137.0938,137.0938,8579.0
2018-02-09 11:50:00,148.58,148.85,148.27,148.34,17599.0,137.0477,137.2968,136.7618,136.8264,17599.0
2018-02-09 12:00:00,148.24,148.33,147.44,147.5,26653.0,136.7341,136.8171,135.9962,136.0516,26653.0
2018-02-09 12:10:00,147.55,148.27,147.54,148.27,27152.0,136.0977,136.7618,136.0884,136.7618,27152.0
2018-02-09 12:20:00,148.17,149.05,148.02,148.2,28731.0,136.6695,137.4812,136.5312,136.6972,28731.0
2018-02-09 12:30:00,148.14,148.55,147.7,147.76,26352.0,136.6419,137.0201,136.236,136.2914,26352.0
2018-02-09 12:40:00,147.69,147.94,147.54,147.68,35319.0,136.2268,136.4574,136.0884,136.2176,35319.0
2018-02-09 12:50:00,147.65,149.49,147.5,149.49,20125.0,136.1899,137.8871,136.0516,137.8871,20125.0
2018-02-09 13:00:00,149.34,149.46,148.22,148.22,21943.0,137.7487,137.8594,136.7157,136.7157,21943.0
2018-02-09 13:10:00,148.09,148.25,147.37,148.17,29391.0,136.5958,136.7433,135.9316,136.6695,29391.0
2018-02-09 13:20:00,148.13,148.2,147.16,147.31,24120.0,136.6327,136.6972,135.7379,135.8763,24120.0
2018-02-09 13:30:00,147.34,147.61,146.8,147.13,18226.0,135.904,136.153,135.4059,135.7103,18226.0
2018-02-09 13:40:00,147.18,148.14,147.04,148.13,15313.0,135.7564,136.6419,135.6273,136.6327,15313.0
2018-02-09 13:50:00,148.14,149.01,147.99,148.27,22831.0,136.6419,137.4444,136.5035,136.7618,22831.0
2018-02-09 14:00:00,148.25,149.75,148.13,149.32,22351.0,136.7433,138.1269,136.6327,137.7303,22351.0
2018-02-09 14:10:00,149.33,150.55,149.11,150.32,28282.0,137.7395,138.8648,137.5366,138.6527,28282.0
2018-02-09 14:20:00,150.38,151.07,150.08,150.13,22943.0,138.708,139.3445,138.4313,138.4774,22943.0
2018-02-09 14:30:00,150.02,150.12,149.27,149.64,18302.0,138.376,138.4682,137.6842,138.0255,18302.0
2018-02-09 14:40:00,149.89,150.11,149.22,149.81,24172.0,138.256,138.459,137.6381,138.1823,24172.0
2018-02-09 14:50:00,149.71,150.24,149.47,149.65,19894.0,138.09,138.5789,137.8686,138.0347,19894.0
2018-02-09 15:00:00,149.49,149.52,148.61,148.94,21622.0,137.8871,137.9148,137.0754,137.3798,21622.0
2018-02-09 15:10:00,148.79,149.82,148.52,149.82,22522.0,137.2414,138.1915,136.9924,138.1915,22522.0
2018-02-09 15:20:00,149.88,150.37,149.58,150.01,29879.0,138.2468,138.6988,137.9701,138.3667,29879.0
2018-02-09 15:30:00,150.06,150.63,149.98,150.31,35324.0,138.4129,138.9386,138.3391,138.6434,35324.0
2018-02-09 15:40:00,150.32,152.06,150.32,151.86,50428.0,138.6527,140.2576,138.6527,140.0731,50428.0
2018-02-09 15:50:00,151.9,152.49,150.89,151.21,142782.0,140.11,140.6542,139.1784,139.4736,142782.0
2018-02-12 09:30:00,152.5,153.12,152.02,153.1,27352.0,140.6635,141.2353,140.2207,141.2169,27352.0
2018-02-12 09:40:00,153.26,153.79,152.7,152.7,23213.0,141.3645,141.8533,140.8479,140.8479,23213.0
2018-02-12 09:50:00,152.69,153.01,152.24,152.4,23884.0,140.8387,141.1339,140.4236,140.5712,23884.0
2018-02-12 10:00:00,152.52,153.67,152.51,153.28,30076.0,140.6819,141.7427,140.6727,141.3829,30076.0
2018-02-12 10:10:00,153.26,153.28,152.42,152.5,33188.0,141.3645,141.3829,140.5897,140.6635,33188.0
2018-02-12 10:20:00,152.45,152.74,152.08,152.45,41355.0,140.6174,140.8848,140.2761,140.6174,41355.0
2018-02-12 10:30:00,152.4,153.12,152.18,152.73,43713.0,140.5712,141.2353,140.3683,140.8756,43713.0
2018-02-12 10:40:00,152.74,152.79,152.24,152.71,29834.0,140.8848,140.931,140.4236,140.8572,29834.0
2018-02-12 10:50:00,152.65,152.71,152.16,152.63,27765.0,140.8018,140.8572,140.3499,140.7834,27765.0
2018-02-12 11:00:00,152.74,153.06,152.29,153.02,24453.0,140.8848,141.18,140.4698,141.1431,24453.0
2018-02-12 11:10:00,153.02,153.53,152.89,153.5,21957.0,141.1431,141.6135,141.0232,141.5859,21957.0
2018-02-12 11:20:00,153.52,153.66,153.22,153.5,19262.0,141.6043,141.7334,141.3276,141.5859,19262.0
2018-02-12 11:30:00,153.4,153.58,152.97,153.58,16750.0,141.4936,141.6596,141.097,141.6596,16750.0
2018-02-12 11:40:00,153.6,153.78,153.44,153.71,16650.0,141.6781,141.8441,141.5305,141.7796,16650.0
2018-02-12 11:50:00,153.72,154.2,153.56,154.14,24587.0,141.7888,142.2315,141.6412,142.1762,24587.0
2018-02-12 12:00:00,154.06,154.15,153.64,153.95,30500.0,142.1024,142.1854,141.715,142.0009,30500.0
2018-02-12 12:10:00,153.93,154.45,153.87,154.44,18767.0,141.9825,142.4621,141.9271,142.4529,18767.0
2018-02-12 12:20:00,154.45,154.48,153.98,154.02,12902.0,142.4621,142.4898,142.0286,142.0655,12902.0
2018-02-12 12:30:00,153.93,154.05,153.65,153.68,21000.0,141.9825,142.0932,141.7242,141.7519,21000.0
2018-02-12 12:40:00,153.67,153.72,153.38,153.38,28550.0,141.7427,141.7888,141.4752,141.4752,28550.0
2018-02-12 12:50:00,153.36,153.61,153.34,153.52,31133.0,141.4567,141.6873,141.4383,141.6043,31133.0
2018-02-12 13:00:00,153.52,153.64,153.28,153.41,24028.0,141.6043,141.715,141.3829,141.5028,24028.0
2018-02-12 13:10:00,153.39,153.58,153.2,153.25,22210.0,141.4844,141.6596,141.3091,141.3553,22210.0
2018-02-12 13:20:00,153.21,153.35,153.11,153.28,12573.0,141.3184,141.4475,141.2261,141.3829,12573.0
2018-02-12 13:30:00,153.29,153.53,153.28,153.39,13870.0,141.3922,141.6135,141.3829,141.4844,13870.0
2018-02-12 13:40:00,153.4,153.72,153.38,153.71,12058.0,141.4936,141.7888,141.4752,141.7796,12058.0
2018-02-12 13:50:00,153.72,154.51,153.71,154.27,17685.0,141.7888,142.5175,141.7796,142.2961,17685.0
2018-02-12 14:00:00,154.18,154.26,153.72,153.89,20550.0,142.2131,142.2869,141.7888,141.9456,20550.0
2018-02-12 14:10:00,153.81,154.09,153.81,154.07,18063.0,141.8718,142.1301,141.8718,142.1116,18063.0
2018-02-12 14:20:00,154.03,154.48,154.0,154.39,17125.0,142.0747,142.4898,142.047,142.4068,17125.0
2018-02-12 14:30:00,154.45,154.69,154.43,154.45,20620.0,142.4621,142.6835,142.4437,142.4621,20620.0
2018-02-12 14:40:00,154.47,154.57,154.03,154.15,18285.0,142.4806,142.5728,142.0747,142.1854,18285.0
2018-02-12 14:50:00,154.01,154.13,153.89,153.93,22142.0,142.0563,142.167,141.9456,141.9825,22142.0
2018-02-12 15:00:00,153.97,154.3,153.94,154.23,15837.0,142.0194,142.3238,141.9917,142.2592,15837.0
2018-02-12 15:10:00,154.18,154.63,154.11,154.5,24132.0,142.2131,142.6281,142.1485,142.5082,24132.0
2018-02-12 15:20:00,154.5,154.77,154.3,154.4,42678.0,142.5082,142.7573,142.3238,142.416,42678.0
2018-02-12 15:30:00,154.44,154.57,153.69,153.93,42578.0,142.4529,142.5728,141.7611,141.9825,42578.0
2018-02-12 15:40:00,153.95,154.19,153.1,153.43,65583.0,142.0009,142.2223,141.2169,141.5213,65583.0
2018-02-12 15:50:00,153.27,153.94,153.27,153.61,73259.0,141.3737,141.9917,141.3737,141.6873,73259.0
2018-02-13 09:30:00,152.61,153.96,152.3,152.85,22268.0,140.7649,142.0101,140.479,140.9863,22268.0
2018-02-13 09:40:00,153.08,153.26,152.67,152.85,18152.0,141.1985,141.3645,140.8203,140.9863,18152.0
2018-02-13 09:50:00,152.75,153.17,152.74,153.06,15905.0,140.8941,141.2815,140.8848,141.18,15905.0
2018-02-13 10:00:00,153.06,153.37,152.74,152.74,19336.0,141.18,141.4659,140.8848,140.8848,19336.0
2018-02-13 10:10:00,152.85,153.05,152.72,152.89,7603.0,140.9863,141.1708,140.8664,141.0232,7603.0
2018-02-13 10:20:00,152.96,153.34,152.96,153.08,8400.0,141.0878,141.4383,141.0878,141.1985,8400.0
2018-02-13 10:30:00,153.07,153.12,152.71,153.09,11253.0,141.1892,141.2353,140.8572,141.2077,11253.0
2018-02-13 10:40:00,153.17,153.42,153.04,153.42,13377.0,141.2815,141.5121,141.1616,141.5121,13377.0
2018-02-13 10:50:00,153.36,153.41,153.08,153.16,11253.0,141.4567,141.5028,141.1985,141.2722,11253.0
2018-02-13 11:00:00,153.07,153.14,152.77,152.82,11653.0,141.1892,141.2538,140.9125,140.9586,11653.0
2018-02-13 11:10:00,152.83,153.11,152.83,153.04,9349.0,140.9679,141.2261,140.9679,141.1616,9349.0
2018-02-13 11:20:00,153.01,153.08,152.76,152.81,18544.0,141.1339,141.1985,140.9033,140.9494,18544.0
2018-02-13 11:30:00,152.84,152.94,152.73,152.85,6620.0,140.9771,141.0693,140.8756,140.9863,6620.0
2018-02-13 11:40:00,152.84,152.99,152.79,152.97,3990.0,140.9771,141.1154,140.931,141.097,3990.0
2018-02-13 11:50:00,152.96,153.2,152.92,153.01,14351.0,141.0878,141.3091,141.0509,141.1339,14351.0
2018-02-13 12:00:00,153.01,153.1,152.98,153.06,4818.0,141.1339,141.2169,141.1062,141.18,4818.0
2018-02-13 12:10:00,153.06,153.14,153.02,153.05,6485.0,141.18,141.2538,141.1431,141.1708,6485.0
2018-02-13 12:20:00,153.05,153.11,153.0,153.11,23229.0,141.1708,141.2261,141.1247,141.2261,23229.0
2018-02-13 12:30:00,153.12,153.28,153.1,153.28,15235.0,141.2353,141.3829,141.2169,141.3829,15235.0
2018-02-13 12:40:00,153.27,153.5,153.25,153.46,9780.0,141.3737,141.5859,141.3553,141.549,9780.0
2018-02-13 12:50:00,153.48,153.53,153.3,153.3,17850.0,141.5674,141.6135,141.4014,141.4014,17850.0
2018-02-13 13:00:00,153.31,153.49,153.3,153.49,8168.0,141.4106,141.5766,141.4014,141.5766,8168.0
2018-02-13 13:10:00,153.48,153.9,153.42,153.89,11877.0,141.5674,141.9548,141.5121,141.9456,11877.0
2018-02-13 13:20:00,153.85,154.21,153.85,154.13,9267.0,141.9087,142.2407,141.9087,142.167,9267.0
2018-02-13 13:30:00,154.07,154.33,153.97,154.33,10886.0,142.1116,142.3514,142.0194,142.3514,10886.0
2018-02-13 13:40:00,154.45,154.45,154.27,154.3,5771.0,142.4621,142.4621,142.2961,142.3238,5771.0
2018-02-13 13:50:00,154.32,154.34,154.2,154.22,6968.0,142.3422,142.3607,142.2315,142.25,6968.0
2018-02-13 14:00:00,154.24,154.71,154.19,154.58,12428.0,142.2684,142.7019,142.2223,142.582,12428.0
2018-02-13 14:10:00,154.61,154.8,154.56,154.59,9553.0,142.6097,142.785,142.5636,142.5913,9553.0
2018-02-13 14:20:00,154.61,154.67,154.53,154.53,11788.0,142.6097,142.665,142.5359,142.5359,11788.0
2018-02-13 14:30:00,154.53,154.65,154.46,154.58,16473.0,142.5359,142.6466,142.4713,142.582,16473.0
2018-02-13 14:40:00,154.58,154.69,154.53,154.58,8869.0,142.582,142.6835,142.5359,142.582,8869.0
2018-02-13 14:50:00,154.66,154.9,154.66,154.87,9247.0,142.6558,142.8772,142.6558,142.8495,9247.0
2018-02-13 15:00:00,154.86,154.87,154.62,154.68,28639.0,142.8403,142.8495,142.6189,142.6743,28639.0
2018-02-13 15:10:00,154.63,154.81,154.5,154.78,16323.0,142.6281,142.7942,142.5082,142.7665,16323.0
2018-02-13 15:20:00,154.76,154.91,154.69,154.91,24081.0,142.7481,142.8864,142.6835,142.8864,24081.0
2018-02-13 15:30:00,154.91,155.01,154.78,154.97,34179.0,142.8864,142.9787,142.7665,142.9418,34179.0
2018-02-13 15:40:00,155.0,155.0,154.43,154.56,48668.0,142.9694,142.9694,142.4437,142.5636,48668.0
2018-02-13 15:50:00,154.59,154.8,154.46,154.59,95345.0,142.5913,142.785,142.4713,142.5913,95345.0
2018-02-14 09:30:00,153.7,154.6,153.7,153.92,64632.0,141.7703,142.6005,141.7703,141.9733,64632.0
2018-02-14 09:40:00,153.97,154.4,153.54,153.95,21580.0,142.0194,142.416,141.6227,142.0009,21580.0
2018-02-14 09:50:00,153.94,154.58,153.33,153.34,19490.0,141.9917,142.582,141.429,141.4383,19490.0
2018-02-14 10:00:00,153.62,154.61,153.62,154.61,51919.0,141.6965,142.6097,141.6965,142.6097,51919.0
2018-02-14 10:10:00,154.74,155.49,154.59,155.36,26945.0,142.7296,143.4214,142.5913,143.3015,26945.0
2018-02-14 10:20:00,155.42,155.76,155.01,155.32,58763.0,143.3568,143.6704,142.9787,143.2646,58763.0
2018-02-14 10:30:00,155.35,155.59,154.89,155.41,17896.0,143.2923,143.5136,142.868,143.3476,17896.0
2018-02-14 10:40:00,155.45,155.54,155.0,155.23,23650.0,143.3845,143.4675,142.9694,143.1816,23650.0
2018-02-14 10:50:00,155.22,155.47,155.0,155.08,29590.0,143.1724,143.4029,142.9694,143.0432,29590.0
2018-02-14 11:00:00,155.12,155.22,154.56,154.74,13116.0,143.0801,143.1724,142.5636,142.7296,13116.0
2018-02-14 11:10:00,154.77,154.99,154.62,154.87,27922.0,142.7573,142.9602,142.6189,142.8495,27922.0
2018-02-14 11:20:00,154.86,155.09,154.7,155.01,21809.0,142.8403,143.0524,142.6927,142.9787,21809.0
2018-02-14 11:30:00,155.11,155.23,154.93,155.15,39024.0,143.0709,143.1816,142.9049,143.1078,39024.0
2018-02-14 11:40:00,155.15,155.43,154.88,155.06,13136.0,143.1078,143.3661,142.8587,143.0248,13136.0
2018-02-14 11:50:00,155.0,155.14,154.88,154.92,14244.0,142.9694,143.0986,142.8587,142.8956,14244.0
2018-02-14 12:00:00,154.89,155.12,154.89,154.99,13479.0,142.868,143.0801,142.868,142.9602,13479.0
2018-02-14 12:10:00,154.99,155.02,154.88,154.91,18142.0,142.9602,142.9879,142.8587,142.8864,18142.0
2018-02-14 12:20:00,154.86,155.28,154.86,155.04,45441.0,142.8403,143.2277,142.8403,143.0063,45441.0
2018-02-14 12:30:00,155.04,155.2,154.99,155.18,38701.0,143.0063,143.1539,142.9602,143.1355,38701.0
2018-02-14 12:40:00,155.19,155.2,154.99,155.0,57374.0,143.1447,143.1539,142.9602,142.9694,57374.0
2018-02-14 12:50:00,155.0,155.8,155.0,155.77,13330.0,142.9694,143.7073,142.9694,143.6797,13330.0
2018-02-14 13:00:00,155.83,156.41,155.75,156.1,13690.0,143.735,144.27,143.6612,143.984,13690.0
2018-02-14 13:10:00,156.1,156.17,155.98,156.09,20704.0,143.984,144.0486,143.8734,143.9748,20704.0
2018-02-14 13:20:00,156.06,156.5,156.04,156.08,13890.0,143.9472,144.353,143.9287,143.9656,13890.0
2018-02-14 13:30:00,156.12,156.5,156.07,156.38,11401.0,144.0025,144.353,143.9564,144.2423,11401.0
2018-02-14 13:40:00,156.43,156.6,156.26,156.58,29304.0,144.2884,144.4452,144.1316,144.4268,29304.0
2018-02-14 13:50:00,156.55,156.55,156.3,156.3,11768.0,144.3991,144.3991,144.1685,144.1685,11768.0
2018-02-14 14:00:00,156.37,156.78,156.33,156.59,10804.0,144.2331,144.6113,144.1962,144.436,10804.0
2018-02-14 14:10:00,156.61,156.67,156.01,156.05,28138.0,144.4545,144.5098,143.901,143.9379,28138.0
2018-02-14 14:20:00,156.01,156.15,155.77,155.77,19110.0,143.901,144.0302,143.6797,143.6797,19110.0
2018-02-14 14:30:00,155.79,156.09,155.73,155.98,20703.0,143.6981,143.9748,143.6428,143.8734,20703.0
2018-02-14 14:40:00,156.03,156.03,155.82,155.97,15346.0,143.9195,143.9195,143.7258,143.8641,15346.0
2018-02-14 14:50:00,155.99,156.04,155.95,155.99,29920.0,143.8826,143.9287,143.8457,143.8826,29920.0
2018-02-14 15:00:00,156.03,156.54,156.02,156.34,26815.0,143.9195,144.3899,143.9103,144.2054,26815.0
2018-02-14 15:10:00,156.31,156.37,156.12,156.26,25648.0,144.1777,144.2331,144.0025,144.1316,25648.0
2018-02-14 15:20:00,156.27,156.38,155.9,156.06,30743.0,144.1409,144.2423,143.7996,143.9472,30743.0
2018-02-14 15:30:00,156.06,156.1,155.76,155.95,39976.0,143.9472,143.984,143.6704,143.8457,39976.0
2018-02-14 15:40:00,155.98,156.32,155.83,156.12,36588.0,143.8734,144.187,143.735,144.0025,36588.0
2018-02-14 15:50:00,156.15,156.4,156.03,156.24,89660.0,144.0302,144.2608,143.9195,144.1132,89660.0
2018-02-15 09:30:00,157.41,157.5,156.6,157.3,21071.0,145.1924,145.2754,144.4452,145.0909,21071.0
2018-02-15 09:40:00,157.37,157.37,156.91,157.16,7965.0,145.1555,145.1555,144.7312,144.9618,7965.0
2018-02-15 09:50:00,157.29,157.37,157.0,157.16,9243.0,145.0817,145.1555,144.8142,144.9618,9243.0
2018-02-15 10:00:00,157.15,157.28,157.02,157.12,17921.0,144.9526,145.0725,144.8326,144.9249,17921.0
2018-02-15 10:10:00,157.17,157.17,156.88,156.97,47899.0,144.971,144.971,144.7035,144.7865,47899.0
2018-02-15 10:20:00,156.96,157.45,156.96,157.19,21324.0,144.7773,145.2293,144.7773,144.9894,21324.0
2018-02-15 10:30:00,157.16,157.32,157.07,157.16,12095.0,144.9618,145.1094,144.8788,144.9618,12095.0
2018-02-15 10:40:00,157.02,157.15,156.59,156.9,16291.0,144.8326,144.9526,144.436,144.722,16291.0
2018-02-15 10:50:00,156.9,157.07,156.43,156.44,10203.0,144.722,144.8788,144.2884,144.2977,10203.0
2018-02-15 11:00:00,156.39,156.74,156.13,156.72,13852.0,144.2515,144.5744,144.0117,144.5559,13852.0
2018-02-15 11:10:00,156.81,156.95,156.64,156.72,11832.0,144.6389,144.7681,144.4821,144.5559,11832.0
2018-02-15 11:20:00,156.77,157.14,156.64,157.14,10977.0,144.602,144.9433,144.4821,144.9433,10977.0
2018-02-15 11:30:00,157.06,157.18,156.96,157.14,9900.0,144.8695,144.9802,144.7773,144.9433,9900.0
2018-02-15 11:40:00,157.17,157.36,157.15,157.3,7947.0,144.971,145.1463,144.9526,145.0909,7947.0
2018-02-15 11:50:00,157.31,157.75,157.31,157.68,13603.0,145.1001,145.506,145.1001,145.4414,13603.0
2018-02-15 12:00:00,157.67,157.78,157.24,157.46,10498.0,145.4322,145.5337,145.0356,145.2385,10498.0
2018-02-15 12:10:00,157.48,157.77,157.4,157.69,10620.0,145.2569,145.5244,145.1831,145.4506,10620.0
2018-02-15 12:20:00,157.72,157.88,157.66,157.88,9574.0,145.4783,145.6259,145.423,145.6259,9574.0
2018-02-15 12:30:00,157.88,158.18,157.8,157.83,10892.0,145.6259,145.9026,145.5521,145.5798,10892.0
2018-02-15 12:40:00,157.86,157.88,157.68,157.79,13397.0,145.6074,145.6259,145.4414,145.5429,13397.0
2018-02-15 12:50:00,157.88,158.14,157.86,158.14,9315.0,145.6259,145.8657,145.6074,145.8657,9315.0
2018-02-15 13:00:00,158.12,158.53,158.11,158.33,13127.0,145.8473,146.2254,145.838,146.041,13127.0
2018-02-15 13:10:00,158.36,158.54,158.27,158.27,7295.0,146.0686,146.2347,145.9856,145.9856,7295.0
2018-02-15 13:20:00,158.24,158.29,157.86,157.86,14075.0,145.9579,146.0041,145.6074,145.6074,14075.0
2018-02-15 13:30:00,157.86,158.13,157.74,158.01,9681.0,145.6074,145.8565,145.4968,145.7458,9681.0
2018-02-15 13:40:00,158.02,158.34,158.02,158.33,32059.0,145.755,146.0502,145.755,146.041,32059.0
2018-02-15 13:50:00,158.45,158.45,158.2,158.22,9336.0,146.1517,146.1517,145.9211,145.9395,9336.0
2018-02-15 14:00:00,158.26,158.51,158.23,158.23,11293.0,145.9764,146.207,145.9487,145.9487,11293.0
2018-02-15 14:10:00,158.2,158.39,158.04,158.11,10928.0,145.9211,146.0963,145.7735,145.838,10928.0
2018-02-15 14:20:00,158.09,158.13,157.84,158.02,10000.0,145.8196,145.8565,145.589,145.755,10000.0
2018-02-15 14:30:00,158.0,158.16,157.97,158.1,25616.0,145.7366,145.8842,145.7089,145.8288,25616.0
2018-02-15 14:40:00,158.11,158.13,157.98,158.03,16085.0,145.838,145.8565,145.7181,145.7642,16085.0
2018-02-15 14:50:00,158.02,158.07,157.96,157.97,13250.0,145.755,145.8011,145.6997,145.7089,13250.0
2018-02-15 15:00:00,158.02,158.31,158.02,158.21,13847.0,145.755,146.0225,145.755,145.9303,13847.0
2018-02-15 15:10:00,158.26,158.27,158.1,158.19,14361.0,145.9764,145.9856,145.8288,145.9118,14361.0
2018-02-15 15:20:00,158.21,158.21,158.04,158.06,24508.0,145.9303,145.9303,145.7735,145.7919,24508.0
2018-02-15 15:30:00,158.03,158.17,157.79,157.93,22327.0,145.7642,145.8934,145.5429,145.672,22327.0
2018-02-15 15:40:00,157.95,158.23,157.94,158.2,32100.0,145.6905,145.9487,145.6812,145.9211,32100.0
2018-02-15 15:50:00,158.16,158.59,158.15,158.59,90824.0,145.8842,146.2808,145.8749,146.2808,90824.0
2018-02-16 09:30:00,158.23,159.29,158.18,159.29,75368.0,145.9487,146.9265,145.9026,146.9265,75368.0
2018-02-16 09:40:00,159.1,159.3,158.65,158.99,10724.0,146.7512,146.9357,146.3361,146.6497,10724.0
2018-02-16 09:50:00,158.89,158.99,158.64,158.64,9403.0,146.5575,146.6497,146.3269,146.3269,9403.0
2018-02-16 10:00:00,158.71,158.79,158.42,158.52,22765.0,146.3915,146.4653,146.124,146.2162,22765.0
2018-02-16 10:10:00,158.48,158.67,158.32,158.48,19251.0,146.1793,146.3546,146.0317,146.1793,19251.0
2018-02-16 10:20:00,158.52,158.62,158.37,158.52,20517.0,146.2162,146.3085,146.0779,146.2162,20517.0
2018-02-16 10:30:00,158.52,159.22,158.47,159.22,23734.0,146.2162,146.8619,146.1701,146.8619,23734.0
2018-02-16 10:40:00,159.18,159.59,159.07,159.59,11899.0,146.825,147.2032,146.7235,147.2032,11899.0
2018-02-16 10:50:00,159.62,159.76,159.36,159.54,13428.0,147.2308,147.36,146.991,147.157,13428.0
2018-02-16 11:00:00,159.51,160.13,159.51,160.0,14546.0,147.1294,147.7013,147.1294,147.5813,14546.0
2018-02-16 11:10:00,160.01,160.48,159.89,160.21,15813.0,147.5906,148.0241,147.4799,147.775,15813.0
2018-02-16 11:20:00,160.3,160.39,160.02,160.02,22336.0,147.8581,147.9411,147.5998,147.5998,22336.0
2018-02-16 11:30:00,159.98,160.31,159.98,160.31,17300.0,147.5629,147.8673,147.5629,147.8673,17300.0
2018-02-16 11:40:00,160.35,160.45,160.17,160.34,8021.0,147.9042,147.9964,147.7381,147.895,8021.0
2018-02-16 11:50:00,160.46,160.73,160.46,160.62,7547.0,148.0056,148.2547,148.0056,148.1532,7547.0
2018-02-16 12:00:00,160.61,160.61,160.4,160.46,10143.0,148.144,148.144,147.9503,148.0056,10143.0
2018-02-16 12:10:00,160.5,160.64,160.47,160.6,7483.0,148.0425,148.1717,148.0149,148.1348,7483.0
2018-02-16 12:20:00,160.54,160.79,160.52,160.77,7348.0,148.0794,148.31,148.061,148.2916,7348.0
2018-02-16 12:30:00,160.8,161.31,160.79,161.09,14370.0,148.3193,148.7897,148.31,148.5867,14370.0
2018-02-16 12:40:00,161.05,161.05,160.84,160.87,9452.0,148.5498,148.5498,148.3561,148.3838,9452.0
2018-02-16 12:50:00,160.87,160.92,160.43,160.84,7906.0,148.3838,148.4299,147.978,148.3561,7906.0
2018-02-16 13:00:00,160.84,161.02,160.72,160.89,7541.0,148.3561,148.5222,148.2455,148.4023,7541.0
2018-02-16 13:10:00,160.82,160.82,160.42,160.51,8406.0,148.3377,148.3377,147.9687,148.0518,8406.0
2018-02-16 13:20:00,160.51,160.72,160.24,160.27,19170.0,148.0518,148.2455,147.8027,147.8304,19170.0
2018-02-16 13:30:00,160.16,160.51,159.94,160.49,14733.0,147.7289,148.0518,147.526,148.0333,14733.0
2018-02-16 13:40:00,160.57,160.76,160.46,160.6,7013.0,148.1071,148.2824,148.0056,148.1348,7013.0
2018-02-16 13:50:00,160.59,160.66,160.41,160.41,10080.0,148.1256,148.1901,147.9595,147.9595,10080.0
2018-02-16 14:00:00,160.44,160.61,160.22,160.35,10393.0,147.9872,148.144,147.7843,147.9042,10393.0
2018-02-16 14:10:00,160.35,160.41,159.44,159.88,14528.0,147.9042,147.9595,147.0648,147.4707,14528.0
2018-02-16 14:20:00,159.78,159.88,159.55,159.82,10836.0,147.3784,147.4707,147.1663,147.4153,10836.0
2018-02-16 14:30:00,159.79,160.16,159.71,160.13,8362.0,147.3876,147.7289,147.3139,147.7013,8362.0
2018-02-16 14:40:00,160.05,160.17,159.79,160.04,9603.0,147.6275,147.7381,147.3876,147.6182,9603.0
2018-02-16 14:50:00,160.11,160.3,159.76,160.3,9915.0,147.6828,147.8581,147.36,147.8581,9915.0
2018-02-16 15:00:00,160.31,160.51,160.14,160.47,14467.0,147.8673,148.0518,147.7105,148.0149,14467.0
2018-02-16 15:10:00,160.52,160.53,160.05,160.24,21954.0,148.061,148.0702,147.6275,147.8027,21954.0
2018-02-16 15:20:00,160.2,160.52,160.07,160.37,16945.0,147.7658,148.061,147.6459,147.9226,16945.0
2018-02-16 15:30:00,160.4,160.43,159.93,160.25,55920.0,147.9503,147.978,147.5168,147.8119,55920.0
2018-02-16 15:40:00,160.16,160.42,159.91,160.3,24506.0,147.7289,147.9687,147.4983,147.8581,24506.0
2018-02-16 15:50:00,160.23,160.33,159.81,159.84,59350.0,147.7935,147.8857,147.4061,147.4338,59350.0
2018-02-20 09:30:00,159.14,159.6,158.33,159.12,35480.0,146.7881,147.2124,146.041,146.7696,35480.0
2018-02-20 09:40:00,159.03,159.17,158.3,158.94,33559.0,146.6866,146.8158,146.0133,146.6036,33559.0
2018-02-20 09:50:00,158.85,158.92,158.29,158.51,25097.0,146.5206,146.5852,146.0041,146.207,25097.0
2018-02-20 10:00:00,158.41,158.59,158.27,158.33,17552.0,146.1148,146.2808,145.9856,146.041,17552.0
2018-02-20 10:10:00,158.34,158.56,158.17,158.44,17758.0,146.0502,146.2531,145.8934,146.1424,17758.0
2018-02-20 10:20:00,158.38,158.54,158.27,158.27,12003.0,146.0871,146.2347,145.9856,145.9856,12003.0
2018-02-20 10:30:00,158.28,158.33,157.81,157.81,13347.0,145.9948,146.041,145.5613,145.5613,13347.0
2018-02-20 10:40:00,157.81,158.47,157.77,158.46,19452.0,145.5613,146.1701,145.5244,146.1609,19452.0
2018-02-20 10:50:00,158.46,158.49,158.02,158.11,10574.0,146.1609,146.1885,145.755,145.838,10574.0
2018-02-20 11:00:00,158.17,158.47,158.03,158.32,33606.0,145.8934,146.1701,145.7642,146.0317,33606.0
2018-02-20 11:10:00,158.39,158.66,158.26,158.66,23789.0,146.0963,146.3454,145.9764,146.3454,23789.0
2018-02-20 11:20:00,158.61,159.28,158.56,159.27,18361.0,146.2992,146.9172,146.2531,146.908,18361.0
2018-02-20 11:30:00,159.18,159.36,159.09,159.09,9950.0,146.825,146.991,146.742,146.742,9950.0
2018-02-20 11:40:00,159.09,159.17,158.9,159.12,14525.0,146.742,146.8158,146.5667,146.7696,14525.0
2018-02-20 11:50:00,159.12,159.71,159.07,159.6,8638.0,146.7696,147.3139,146.7235,147.2124,8638.0
2018-02-20 12:00:00,159.6,159.81,159.47,159.6,9688.0,147.2124,147.4061,147.0925,147.2124,9688.0
2018-02-20 12:10:00,159.59,159.7,159.54,159.54,4400.0,147.2032,147.3046,147.157,147.157,4400.0
2018-02-20 12:20:00,159.58,159.66,159.35,159.36,5038.0,147.1939,147.2677,146.9818,146.991,5038.0
2018-02-20 12:30:00,159.44,159.53,159.25,159.26,5972.0,147.0648,147.1478,146.8896,146.8988,5972.0
2018-02-20 12:40:00,159.32,159.41,159.31,159.41,3300.0,146.9541,147.0371,146.9449,147.0371,3300.0
2018-02-20 12:50:00,159.34,159.62,159.31,159.55,7222.0,146.9726,147.2308,146.9449,147.1663,7222.0
2018-02-20 13:00:00,159.54,159.7,159.24,159.45,20426.0,147.157,147.3046,146.8803,147.074,20426.0
2018-02-20 13:10:00,159.41,159.45,159.29,159.45,4525.0,147.0371,147.074,146.9265,147.074,4525.0
2018-02-20 13:20:00,159.41,159.62,159.3,159.31,10221.0,147.0371,147.2308,146.9357,146.9449,10221.0
2018-02-20 13:30:00,159.4,159.77,159.4,159.71,4720.0,147.0279,147.3692,147.0279,147.3139,4720.0
2018-02-20 13:40:00,159.77,159.87,159.48,159.87,8283.0,147.3692,147.4614,147.1017,147.4614,8283.0
2018-02-20 13:50:00,159.87,159.93,159.6,159.79,6189.0,147.4614,147.5168,147.2124,147.3876,6189.0
2018-02-20 14:00:00,159.85,159.86,159.44,159.44,8448.0,147.443,147.4522,147.0648,147.0648,8448.0
2018-02-20 14:10:00,159.49,159.49,159.16,159.27,7873.0,147.1109,147.1109,146.8065,146.908,7873.0
2018-02-20 14:20:00,159.35,159.46,159.12,159.12,8433.0,146.9818,147.0833,146.7696,146.7696,8433.0
2018-02-20 14:30:00,159.25,159.41,159.22,159.35,6153.0,146.8896,147.0371,146.8619,146.9818,6153.0
2018-02-20 14:40:00,159.39,159.39,159.12,159.29,8214.0,147.0187,147.0187,146.7696,146.9265,8214.0
2018-02-20 14:50:00,159.32,159.37,159.01,159.26,11589.0,146.9541,147.0002,146.6682,146.8988,11589.0
2018-02-20 15:00:00,159.36,159.47,158.86,158.88,13668.0,146.991,147.0925,146.5298,146.5483,13668.0
2018-02-20 15:10:00,158.86,158.89,158.67,158.79,12284.0,146.5298,146.5575,146.3546,146.4653,12284.0
2018-02-20 15:20:00,158.76,158.82,158.37,158.76,18775.0,146.4376,146.4929,146.0779,146.4376,18775.0
2018-02-20 15:30:00,158.79,158.98,158.7,158.82,18314.0,146.4653,146.6405,146.3822,146.4929,18314.0
2018-02-20 15:40:00,158.77,158.83,158.33,158.71,29698.0,146.4468,146.5022,146.041,146.3915,29698.0
2018-02-20 15:50:00,158.74,159.02,158.69,158.74,71810.0,146.4191,146.6774,146.373,146.4191,71810.0
2018-02-21 09:30:00,158.79,159.79,158.79,159.79,21689.0,146.4653,147.3876,146.4653,147.3876,21689.0
2018-02-21 09:40:00,159.64,159.73,159.36,159.36,9751.0,147.2493,147.3323,146.991,146.991,9751.0
2018-02-21 09:50:00,159.4,159.4,158.36,158.43,19651.0,147.0279,147.0279,146.0686,146.1332,19651.0
2018-02-21 10:00:00,158.41,158.44,157.94,158.07,29816.0,146.1148,146.1424,145.6812,145.8011,29816.0
2018-02-21 10:10:00,158.0,158.23,157.77,158.19,18128.0,145.7366,145.9487,145.5244,145.9118,18128.0
2018-02-21 10:20:00,158.23,158.24,157.86,157.97,14585.0,145.9487,145.9579,145.6074,145.7089,14585.0
2018-02-21 10:30:00,158.06,158.37,157.95,158.37,21375.0,145.7919,146.0779,145.6905,146.0779,21375.0
2018-02-21 10:40:00,158.39,158.5,158.1,158.35,15363.0,146.0963,146.1978,145.8288,146.0594,15363.0
2018-02-21 10:50:00,158.39,158.94,158.38,158.78,31550.0,146.0963,146.6036,146.0871,146.456,31550.0
2018-02-21 11:00:00,158.83,159.14,158.83,159.03,22620.0,146.5022,146.7881,146.5022,146.6866,22620.0
2018-02-21 11:10:00,158.93,158.96,158.52,158.67,29554.0,146.5944,146.6221,146.2162,146.3546,29554.0
2018-02-21 11:20:00,158.72,159.07,158.72,159.07,15011.0,146.4007,146.7235,146.4007,146.7235,15011.0
2018-02-21 11:30:00,159.06,159.43,159.0,159.43,21586.0,146.7143,147.0556,146.659,147.0556,21586.0
2018-02-21 11:40:00,159.47,159.63,159.3,159.51,30505.0,147.0925,147.2401,146.9357,147.1294,30505.0
2018-02-21 11:50:00,159.49,159.59,159.29,159.47,21378.0,147.1109,147.2032,146.9265,147.0925,21378.0
2018-02-21 12:00:00,159.42,159.51,159.35,159.5,11540.0,147.0464,147.1294,146.9818,147.1202,11540.0
2018-02-21 12:10:00,159.51,159.67,159.34,159.44,15464.0,147.1294,147.277,146.9726,147.0648,15464.0
2018-02-21 12:20:00,159.44,159.47,159.19,159.35,7468.0,147.0648,147.0925,146.8342,146.9818,7468.0
2018-02-21 12:30:00,159.28,159.38,159.17,159.18,15071.0,146.9172,147.0095,146.8158,146.825,15071.0
2018-02-21 12:40:00,159.2,159.3,159.13,159.13,11200.0,146.8434,146.9357,146.7789,146.7789,11200.0
2018-02-21 12:50:00,159.14,159.2,159.06,159.14,7410.0,146.7881,146.8434,146.7143,146.7881,7410.0
2018-02-21 13:00:00,159.21,159.33,159.16,159.33,16870.0,146.8527,146.9633,146.8065,146.9633,16870.0
2018-02-21 13:10:00,159.34,159.68,159.3,159.62,7691.0,146.9726,147.2862,146.9357,147.2308,7691.0
2018-02-21 13:20:00,159.58,159.6,159.42,159.45,12120.0,147.1939,147.2124,147.0464,147.074,12120.0
2018-02-21 13:30:00,159.48,159.63,159.48,159.53,11070.0,147.1017,147.2401,147.1017,147.1478,11070.0
2018-02-21 13:40:00,159.57,159.57,159.35,159.46,7672.0,147.1847,147.1847,146.9818,147.0833,7672.0
2018-02-21 13:50:00,159.5,159.71,159.46,159.66,5005.0,147.1202,147.3139,147.0833,147.2677,5005.0
2018-02-21 14:00:00,159.61,160.69,159.54,160.49,17130.0,147.2216,148.2178,147.157,148.0333,17130.0
2018-02-21 14:10:00,160.56,160.71,160.36,160.51,22165.0,148.0979,148.2362,147.9134,148.0518,22165.0
2018-02-21 14:20:00,160.46,160.58,160.09,160.09,9516.0,148.0056,148.1163,147.6644,147.6644,9516.0
2018-02-21 14:30:00,160.11,160.33,159.97,160.11,10966.0,147.6828,147.8857,147.5537,147.6828,10966.0
2018-02-21 14:40:00,160.13,160.23,159.79,159.86,23167.0,147.7013,147.7935,147.3876,147.4522,23167.0
2018-02-21 14:50:00,159.75,160.15,159.49,160.01,24901.0,147.3507,147.7197,147.1109,147.5906,24901.0
2018-02-21 15:00:00,159.87,159.87,159.27,159.39,24565.0,147.4614,147.4614,146.908,147.0187,24565.0
2018-02-21 15:10:00,159.34,159.46,159.0,159.33,35218.0,146.9726,147.0833,146.659,146.9633,35218.0
2018-02-21 15:20:00,159.3,159.6,159.0,159.59,17047.0,146.9357,147.2124,146.659,147.2032,17047.0
2018-02-21 15:30:00,159.64,159.76,159.22,159.22,14851.0,147.2493,147.36,146.8619,146.8619,14851.0
2018-02-21 15:40:00,159.14,159.16,158.46,158.6,29282.0,146.7881,146.8065,146.1609,146.29,29282.0
2018-02-21 15:50:00,158.53,158.77,157.89,157.95,86824.0,146.2254,146.4468,145.6351,145.6905,86824.0
2018-02-22 09:30:00,158.84,159.76,158.18,159.76,15533.0,146.5114,147.36,145.9026,147.36,15533.0
2018-02-22 09:40:00,159.75,159.93,159.25,159.46,20481.0,147.3507,147.5168,146.8896,147.0833,20481.0
2018-02-22 09:50:00,159.38,159.53,158.98,159.36,14396.0,147.0095,147.1478,146.6405,146.991,14396.0
2018-02-22 10:00:00,159.37,159.49,158.95,159.17,12555.0,147.0002,147.1109,146.6128,146.8158,12555.0
2018-02-22 10:10:00,159.07,159.39,158.96,159.03,15114.0,146.7235,147.0187,146.6221,146.6866,15114.0
2018-02-22 10:20:00,159.11,159.61,159.09,159.5,9637.0,146.7604,147.2216,146.742,147.1202,9637.0
2018-02-22 10:30:00,159.51,159.81,159.37,159.81,9530.0,147.1294,147.4061,147.0002,147.4061,9530.0
2018-02-22 10:40:00,159.7,160.13,159.68,160.02,5815.0,147.3046,147.7013,147.2862,147.5998,5815.0
2018-02-22 10:50:00,160.12,160.31,159.86,159.95,10026.0,147.692,147.8673,147.4522,147.5352,10026.0
2018-02-22 11:00:00,159.96,160.24,159.82,160.15,6812.0,147.5444,147.8027,147.4153,147.7197,6812.0
2018-02-22 11:10:00,160.16,160.33,160.13,160.13,8588.0,147.7289,147.8857,147.7013,147.7013,8588.0
2018-02-22 11:20:00,160.15,160.39,160.08,160.27,6312.0,147.7197,147.9411,147.6551,147.8304,6312.0
2018-02-22 11:30:00,160.2,160.32,159.95,160.18,9539.0,147.7658,147.8765,147.5352,147.7474,9539.0
2018-02-22 11:40:00,160.26,160.52,160.14,160.31,11481.0,147.8212,148.061,147.7105,147.8673,11481.0
2018-02-22 11:50:00,160.28,160.53,160.2,160.35,6623.0,147.8396,148.0702,147.7658,147.9042,6623.0
2018-02-22 12:00:00,160.35,160.39,160.1,160.18,9674.0,147.9042,147.9411,147.6736,147.7474,9674.0
2018-02-22 12:10:00,160.12,160.4,160.07,160.33,5763.0,147.692,147.9503,147.6459,147.8857,5763.0
2018-02-22 12:20:00,160.31,160.38,160.09,160.15,6629.0,147.8673,147.9319,147.6644,147.7197,6629.0
2018-02-22 12:30:00,160.18,160.2,159.95,160.16,8797.0,147.7474,147.7658,147.5352,147.7289,8797.0
2018-02-22 12:40:00,160.07,160.18,159.75,159.75,5825.0,147.6459,147.7474,147.3507,147.3507,5825.0
2018-02-22 12:50:00,159.66,159.98,159.44,159.73,7963.0,147.2677,147.5629,147.0648,147.3323,7963.0
2018-02-22 13:00:00,159.78,159.98,159.78,159.82,5208.0,147.3784,147.5629,147.3784,147.4153,5208.0
2018-02-22 13:10:00,159.88,159.93,159.48,159.52,10152.0,147.4707,147.5168,147.1017,147.1386,10152.0
2018-02-22 13:20:00,159.54,159.85,159.46,159.78,8607.0,147.157,147.443,147.0833,147.3784,8607.0
2018-02-22 13:30:00,159.78,159.81,159.6,159.81,8350.0,147.3784,147.4061,147.2124,147.4061,8350.0
2018-02-22 13:40:00,159.65,159.69,159.27,159.27,7971.0,147.2585,147.2954,146.908,146.908,7971.0
2018-02-22 13:50:00,159.22,159.67,159.13,159.5,7197.0,146.8619,147.277,146.7789,147.1202,7197.0
2018-02-22 14:00:00,159.42,159.82,159.42,159.5,6196.0,147.0464,147.4153,147.0464,147.1202,6196.0
2018-02-22 14:10:00,159.4,159.66,159.4,159.64,5649.0,147.0279,147.2677,147.0279,147.2493,5649.0
2018-02-22 14:20:00,159.62,159.83,159.45,159.83,9437.0,147.2308,147.4245,147.074,147.4245,9437.0
2018-02-22 14:30:00,159.83,159.92,159.65,159.65,12650.0,147.4245,147.5076,147.2585,147.2585,12650.0
2018-02-22 14:40:00,159.64,159.78,159.21,159.64,19347.0,147.2493,147.3784,146.8527,147.2493,19347.0
2018-02-22 14:50:00,159.64,159.85,159.08,159.17,19548.0,147.2493,147.443,146.7328,146.8158,19548.0
2018-02-22 15:00:00,159.23,159.36,158.96,159.07,17820.0,146.8711,146.991,146.6221,146.7235,17820.0
2018-02-22 15:10:00,159.09,159.59,159.06,159.59,16752.0,146.742,147.2032,146.7143,147.2032,16752.0
2018-02-22 15:20:00,159.48,159.72,159.43,159.44,35740.0,147.1017,147.3231,147.0556,147.0648,35740.0
2018-02-22 15:30:00,159.52,159.53,158.94,159.09,18753.0,147.1386,147.1478,146.6036,146.742,18753.0
2018-02-22 15:40:00,159.01,159.31,158.61,158.73,52891.0,146.6682,146.9449,146.2992,146.4099,52891.0
2018-02-22 15:50:00,158.73,159.27,158.7,159.0,54613.0,146.4099,146.908,146.3822,146.659,54613.0
2018-02-23 09:30:00,159.64,159.87,158.89,159.19,18357.0,147.2493,147.4614,146.5575,146.8342,18357.0
2018-02-23 09:40:00,159.25,159.83,159.14,159.35,23601.0,146.8896,147.4245,146.7881,146.9818,23601.0
2018-02-23 09:50:00,159.46,160.1,159.32,160.09,17074.0,147.0833,147.6736,146.9541,147.6644,17074.0
2018-02-23 10:00:00,160.09,160.35,159.91,160.02,20043.0,147.6644,147.9042,147.4983,147.5998,20043.0
2018-02-23 10:10:00,160.0,160.19,159.8,159.94,29131.0,147.5813,147.7566,147.3969,147.526,29131.0
2018-02-23 10:20:00,159.88,160.12,159.84,160.05,15102.0,147.4707,147.692,147.4338,147.6275,15102.0
2018-02-23 10:30:00,159.99,160.44,159.89,160.09,15694.0,147.5721,147.9872,147.4799,147.6644,15694.0
2018-02-23 10:40:00,160.15,160.47,160.12,160.12,13099.0,147.7197,148.0149,147.692,147.692,13099.0
2018-02-23 10:50:00,160.21,160.26,160.0,160.21,18367.0,147.775,147.8212,147.5813,147.775,18367.0
2018-02-23 11:00:00,160.23,160.65,160.23,160.55,26403.0,147.7935,148.1809,147.7935,148.0887,26403.0
2018-02-23 11:10:00,160.56,160.66,160.42,160.53,12001.0,148.0979,148.1901,147.9687,148.0702,12001.0
2018-02-23 11:20:00,160.61,160.79,160.55,160.78,12173.0,148.144,148.31,148.0887,148.3008,12173.0
2018-02-23 11:30:00,160.74,160.76,160.58,160.76,25025.0,148.2639,148.2824,148.1163,148.2824,25025.0
2018-02-23 11:40:00,160.8,160.8,160.47,160.51,10766.0,148.3193,148.3193,148.0149,148.0518,10766.0
2018-02-23 11:50:00,160.47,160.92,160.44,160.83,7859.0,148.0149,148.4299,147.9872,148.3469,7859.0
2018-02-23 12:00:00,160.81,161.01,160.55,160.55,7145.0,148.3285,148.513,148.0887,148.0887,7145.0
2018-02-23 12:10:00,160.58,160.69,160.48,160.69,5439.0,148.1163,148.2178,148.0241,148.2178,5439.0
2018-02-23 12:20:00,160.65,160.68,160.33,160.33,7014.0,148.1809,148.2086,147.8857,147.8857,7014.0
2018-02-23 12:30:00,160.34,160.42,160.23,160.42,5109.0,147.895,147.9687,147.7935,147.9687,5109.0
2018-02-23 12:40:00,160.37,160.42,160.25,160.35,7169.0,147.9226,147.9687,147.8119,147.9042,7169.0
2018-02-23 12:50:00,160.4,160.4,160.25,160.36,4900.0,147.9503,147.9503,147.8119,147.9134,4900.0
2018-02-23 13:00:00,160.28,160.35,159.98,160.03,5291.0,147.8396,147.9042,147.5629,147.609,5291.0
2018-02-23 13:10:00,160.03,160.21,159.97,160.04,10109.0,147.609,147.775,147.5537,147.6182,10109.0
2018-02-23 13:20:00,160.08,160.25,160.07,160.16,3200.0,147.6551,147.8119,147.6459,147.7289,3200.0
2018-02-23 13:30:00,160.19,160.39,160.17,160.27,6995.0,147.7566,147.9411,147.7381,147.8304,6995.0
2018-02-23 13:40:00,160.31,160.46,160.26,160.32,8965.0,147.8673,148.0056,147.8212,147.8765,8965.0
2018-02-23 13:50:00,160.33,160.36,160.18,160.28,5887.0,147.8857,147.9134,147.7474,147.8396,5887.0
2018-02-23 14:00:00,160.29,160.3,160.03,160.09,6739.0,147.8488,147.8581,147.609,147.6644,6739.0
2018-02-23 14:10:00,160.09,160.43,160.09,160.34,13226.0,147.6644,147.978,147.6644,147.895,13226.0
2018-02-23 14:20:00,160.35,160.65,160.3,160.53,10115.0,147.9042,148.1809,147.8581,148.0702,10115.0
2018-02-23 14:30:00,160.55,160.59,160.28,160.31,19948.0,148.0887,148.1256,147.8396,147.8673,19948.0
2018-02-23 14:40:00,160.32,160.87,160.26,160.86,11305.0,147.8765,148.3838,147.8212,148.3746,11305.0
2018-02-23 14:50:00,160.88,161.0,160.8,160.84,10333.0,148.393,148.5037,148.3193,148.3561,10333.0
2018-02-23 15:00:00,160.89,161.19,160.88,161.11,17078.0,148.4023,148.679,148.393,148.6052,17078.0
2018-02-23 15:10:00,161.12,161.17,160.96,161.02,15288.0,148.6144,148.6605,148.4668,148.5222,15288.0
2018-02-23 15:20:00,161.04,161.54,161.04,161.54,19285.0,148.5406,149.0018,148.5406,149.0018,19285.0
2018-02-23 15:30:00,161.56,161.66,161.36,161.4,27716.0,149.0203,149.1125,148.8358,148.8727,27716.0
2018-02-23 15:40:00,161.43,161.55,161.32,161.37,31404.0,148.9004,149.011,148.7989,148.845,31404.0
2018-02-23 15:50:00,161.35,161.75,161.35,161.7,103492.0,148.8266,149.1955,148.8266,149.1494,103492.0
2018-02-26 09:30:00,163.15,164.45,162.95,164.0,84543.0,150.4869,151.686,150.3024,151.2709,84543.0
2018-02-26 09:40:00,164.05,164.69,163.84,164.47,70760.0,151.317,151.9073,151.1233,151.7044,70760.0
2018-02-26 09:50:00,164.5,164.88,164.44,164.81,64324.0,151.7321,152.0826,151.6767,152.018,64324.0
2018-02-26 10:00:00,164.7,164.78,164.25,164.44,62122.0,151.9165,151.9903,151.5015,151.6767,62122.0
2018-02-26 10:10:00,164.39,164.55,163.86,164.31,31948.0,151.6306,151.7782,151.1417,151.5568,31948.0
2018-02-26 10:20:00,164.25,164.59,164.03,164.46,27141.0,151.5015,151.8151,151.2985,151.6952,27141.0
2018-02-26 10:30:00,164.4,164.53,163.94,164.35,30632.0,151.6398,151.7597,151.2155,151.5937,30632.0
2018-02-26 10:40:00,164.39,164.59,164.24,164.51,21291.0,151.6306,151.8151,151.4923,151.7413,21291.0
2018-02-26 10:50:00,164.5,164.53,164.21,164.36,22553.0,151.7321,151.7597,151.4646,151.6029,22553.0
2018-02-26 11:00:00,164.37,165.13,164.27,165.07,36819.0,151.6122,152.3132,151.5199,152.2578,36819.0
2018-02-26 11:10:00,165.08,165.89,164.87,165.62,55426.0,152.2671,153.0142,152.0734,152.7651,55426.0
2018-02-26 11:20:00,165.63,165.63,165.09,165.47,27821.0,152.7744,152.7744,152.2763,152.6268,27821.0
2018-02-26 11:30:00,165.4,165.61,165.33,165.49,58913.0,152.5622,152.7559,152.4976,152.6452,58913.0
2018-02-26 11:40:00,165.49,165.57,165.09,165.09,56265.0,152.6452,152.719,152.2763,152.2763,56265.0
2018-02-26 11:50:00,165.08,165.31,164.79,165.29,29168.0,152.2671,152.4792,151.9996,152.4608,29168.0
2018-02-26 12:00:00,165.3,165.69,165.29,165.65,14123.0,152.47,152.8297,152.4608,152.7928,14123.0
2018-02-26 12:10:00,165.59,165.91,165.51,165.63,12831.0,152.7375,153.0326,152.6637,152.7744,12831.0
2018-02-26 12:20:00,165.72,165.95,165.61,165.61,20942.0,152.8574,153.0695,152.7559,152.7559,20942.0
2018-02-26 12:30:00,165.64,165.69,165.36,165.61,23327.0,152.7836,152.8297,152.5253,152.7559,23327.0
2018-02-26 12:40:00,165.56,165.69,165.37,165.69,27277.0,152.7098,152.8297,152.5345,152.8297,27277.0
2018-02-26 12:50:00,165.7,165.77,165.62,165.7,12618.0,152.8389,152.9035,152.7651,152.8389,12618.0
2018-02-26 13:00:00,165.7,165.77,165.43,165.6,11354.0,152.8389,152.9035,152.5899,152.7467,11354.0
2018-02-26 13:10:00,165.58,165.58,165.37,165.47,19741.0,152.7282,152.7282,152.5345,152.6268,19741.0
2018-02-26 13:20:00,165.47,165.56,165.39,165.55,23830.0,152.6268,152.7098,152.553,152.7006,23830.0
2018-02-26 13:30:00,165.58,165.62,165.44,165.46,12562.0,152.7282,152.7651,152.5991,152.6176,12562.0
2018-02-26 13:40:00,165.53,165.58,165.44,165.49,12510.0,152.6821,152.7282,152.5991,152.6452,12510.0
2018-02-26 13:50:00,165.5,165.64,165.37,165.49,16061.0,152.6545,152.7836,152.5345,152.6452,16061.0
2018-02-26 14:00:00,165.45,165.69,165.39,165.69,15024.0,152.6083,152.8297,152.553,152.8297,15024.0
2018-02-26 14:10:00,165.67,165.98,165.64,165.86,34603.0,152.8113,153.0972,152.7836,152.9865,34603.0
2018-02-26 14:20:00,165.9,165.94,165.58,165.6,22389.0,153.0234,153.0603,152.7282,152.7467,22389.0
2018-02-26 14:30:00,165.6,165.63,165.38,165.41,19785.0,152.7467,152.7744,152.5438,152.5714,19785.0
2018-02-26 14:40:00,165.36,165.42,165.25,165.32,16659.0,152.5253,152.5807,152.4239,152.4884,16659.0
2018-02-26 14:50:00,165.29,165.52,165.22,165.27,16003.0,152.4608,152.6729,152.3962,152.4423,16003.0
2018-02-26 15:00:00,165.32,165.56,165.21,165.56,27512.0,152.4884,152.7098,152.387,152.7098,27512.0
2018-02-26 15:10:00,165.59,165.71,165.36,165.56,26551.0,152.7375,152.8482,152.5253,152.7098,26551.0
2018-02-26 15:20:00,165.56,165.79,165.56,165.71,32439.0,152.7098,152.9219,152.7098,152.8482,32439.0
2018-02-26 15:30:00,165.7,165.73,165.59,165.64,44899.0,152.8389,152.8666,152.7375,152.7836,44899.0
2018-02-26 15:40:00,165.62,165.68,165.18,165.19,57232.0,152.7651,152.8205,152.3593,152.3685,57232.0
2018-02-26 15:50:00,165.21,165.8,165.2,165.76,112228.0,152.387,152.9312,152.3777,152.8943,112228.0
2018-02-27 09:30:00,166.09,166.76,165.68,166.1,39178.0,153.1987,153.8167,152.8205,153.2079,39178.0
2018-02-27 09:40:00,166.11,166.43,165.79,166.33,24903.0,153.2171,153.5123,152.9219,153.42,24903.0
2018-02-27 09:50:00,166.34,166.44,165.56,165.72,30269.0,153.4293,153.5215,152.7098,152.8574,30269.0
2018-02-27 10:00:00,165.81,165.96,165.28,165.88,17657.0,152.9404,153.0787,152.4515,153.005,17657.0
2018-02-27 10:10:00,165.89,165.9,165.61,165.88,27831.0,153.0142,153.0234,152.7559,153.005,27831.0
2018-02-27 10:20:00,165.84,166.02,165.63,165.63,38619.0,152.9681,153.1341,152.7744,152.7744,38619.0
2018-02-27 10:30:00,165.7,165.86,165.33,165.44,26231.0,152.8389,152.9865,152.4976,152.5991,26231.0
2018-02-27 10:40:00,165.42,165.46,164.91,165.14,25823.0,152.5807,152.6176,152.1102,152.3224,25823.0
2018-02-27 10:50:00,165.13,165.32,164.69,165.09,16190.0,152.3132,152.4884,151.9073,152.2763,16190.0
2018-02-27 11:00:00,165.06,165.3,164.93,165.14,19061.0,152.2486,152.47,152.1287,152.3224,19061.0
2018-02-27 11:10:00,165.25,165.57,165.16,165.41,20450.0,152.4239,152.719,152.3408,152.5714,20450.0
2018-02-27 11:20:00,165.38,165.66,165.2,165.62,16869.0,152.5438,152.802,152.3777,152.7651,16869.0
2018-02-27 11:30:00,165.72,166.06,165.63,165.7,11757.0,152.8574,153.171,152.7744,152.8389,11757.0
2018-02-27 11:40:00,165.65,165.94,165.59,165.9,13321.0,152.7928,153.0603,152.7375,153.0234,13321.0
2018-02-27 11:50:00,165.88,165.96,165.31,165.31,15786.0,153.005,153.0787,152.4792,152.4792,15786.0
2018-02-27 12:00:00,165.33,165.46,165.21,165.39,12846.0,152.4976,152.6176,152.387,152.553,12846.0
2018-02-27 12:10:00,165.33,165.33,164.98,165.03,12206.0,152.4976,152.4976,152.1748,152.2209,12206.0
2018-02-27 12:20:00,164.99,165.32,164.79,165.3,19696.0,152.184,152.4884,151.9996,152.47,19696.0
2018-02-27 12:30:00,165.28,165.39,165.01,165.19,18184.0,152.4515,152.553,152.2025,152.3685,18184.0
2018-02-27 12:40:00,165.25,165.43,165.23,165.39,11800.0,152.4239,152.5899,152.4054,152.553,11800.0
2018-02-27 12:50:00,165.37,165.55,165.29,165.41,19127.0,152.5345,152.7006,152.4608,152.5714,19127.0
2018-02-27 13:00:00,165.43,165.51,165.15,165.5,14213.0,152.5899,152.6637,152.3316,152.6545,14213.0
2018-02-27 13:10:00,165.53,165.54,165.08,165.36,12379.0,152.6821,152.6913,152.2671,152.5253,12379.0
2018-02-27 13:20:00,165.33,165.49,165.2,165.21,13575.0,152.4976,152.6452,152.3777,152.387,13575.0
2018-02-27 13:30:00,165.2,165.2,164.83,165.07,19411.0,152.3777,152.3777,152.0365,152.2578,19411.0
2018-02-27 13:40:00,165.04,165.41,164.92,165.15,11384.0,152.2302,152.5714,152.1195,152.3316,11384.0
2018-02-27 13:50:00,165.06,165.06,164.82,164.91,11561.0,152.2486,152.2486,152.0272,152.1102,11561.0
2018-02-27 14:00:00,164.9,165.07,164.62,164.95,9075.0,152.101,152.2578,151.8428,152.1471,9075.0
2018-02-27 14:10:00,164.93,165.05,164.71,164.87,9101.0,152.1287,152.2394,151.9258,152.0734,9101.0
2018-02-27 14:20:00,164.86,165.05,164.67,165.05,9606.0,152.0641,152.2394,151.8889,152.2394,9606.0
2018-02-27 14:30:00,164.93,165.21,164.87,165.05,12000.0,152.1287,152.387,152.0734,152.2394,12000.0
2018-02-27 14:40:00,165.09,165.16,164.76,164.86,11444.0,152.2763,152.3408,151.9719,152.0641,11444.0
2018-02-27 14:50:00,164.86,165.3,164.81,165.13,12969.0,152.0641,152.47,152.018,152.3132,12969.0
2018-02-27 15:00:00,165.11,165.22,164.9,164.93,18560.0,152.2947,152.3962,152.101,152.1287,18560.0
2018-02-27 15:10:00,164.94,165.1,164.83,164.92,20555.0,152.1379,152.2855,152.0365,152.1195,20555.0
2018-02-27 15:20:00,164.97,165.19,164.81,165.18,30445.0,152.1656,152.3685,152.018,152.3593,30445.0
2018-02-27 15:30:00,165.18,165.23,164.61,164.92,37848.0,152.3593,152.4054,151.8335,152.1195,37848.0
2018-02-27 15:40:00,164.92,165.15,164.8,165.06,54439.0,152.1195,152.3316,152.0088,152.2486,54439.0
2018-02-27 15:50:00,165.06,165.06,164.12,164.13,83032.0,152.2486,152.2486,151.3816,151.3908,83032.0
2018-02-28 09:30:00,165.17,165.87,164.88,165.19,37674.0,152.3501,152.9957,152.0826,152.3685,37674.0
2018-02-28 09:40:00,165.23,165.55,164.91,165.46,22531.0,152.4054,152.7006,152.1102,152.6176,22531.0
2018-02-28 09:50:00,165.58,165.79,165.25,165.7,47253.0,152.7282,152.9219,152.4239,152.8389,47253.0
2018-02-28 10:00:00,165.77,165.84,165.18,165.29,25352.0,152.9035,152.9681,152.3593,152.4608,25352.0
2018-02-28 10:10:00,165.21,165.25,164.94,164.97,33549.0,152.387,152.4239,152.1379,152.1656,33549.0
2018-02-28 10:20:00,165.0,165.18,164.83,165.11,14788.0,152.1933,152.3593,152.0365,152.2947,14788.0
2018-02-28 10:30:00,165.12,165.24,164.94,165.04,24624.0,152.3039,152.4146,152.1379,152.2302,24624.0
2018-02-28 10:40:00,165.04,165.05,164.72,164.87,16532.0,152.2302,152.2394,151.935,152.0734,16532.0
2018-02-28 10:50:00,164.9,164.9,164.47,164.71,15529.0,152.101,152.101,151.7044,151.9258,15529.0
2018-02-28 11:00:00,164.76,164.82,164.43,164.43,13025.0,151.9719,152.0272,151.6675,151.6675,13025.0
2018-02-28 11:10:00,164.34,164.53,164.08,164.44,13153.0,151.5845,151.7597,151.3447,151.6767,13153.0
2018-02-28 11:20:00,164.37,164.49,164.07,164.27,10634.0,151.6122,151.7228,151.3354,151.5199,10634.0
2018-02-28 11:30:00,164.36,164.38,163.9,164.04,16997.0,151.6029,151.6214,151.1786,151.3078,16997.0
2018-02-28 11:40:00,163.96,164.03,163.55,163.77,15565.0,151.234,151.2985,150.8558,151.0587,15565.0
2018-02-28 11:50:00,163.78,164.14,163.78,164.06,10467.0,151.068,151.4,151.068,151.3262,10467.0
2018-02-28 12:00:00,164.11,164.41,163.97,164.32,24584.0,151.3723,151.6491,151.2432,151.566,24584.0
2018-02-28 12:10:00,164.32,164.33,163.89,163.89,18854.0,151.566,151.5753,151.1694,151.1694,18854.0
2018-02-28 12:20:00,163.82,163.93,163.76,163.89,10903.0,151.1048,151.2063,151.0495,151.1694,10903.0
2018-02-28 12:30:00,163.82,163.95,163.66,163.95,10049.0,151.1048,151.2248,150.9573,151.2248,10049.0
2018-02-28 12:40:00,163.89,164.16,163.77,164.16,11132.0,151.1694,151.4185,151.0587,151.4185,11132.0
2018-02-28 12:50:00,164.1,164.14,163.75,163.79,14561.0,151.3631,151.4,151.0403,151.0772,14561.0
2018-02-28 13:00:00,163.74,163.94,163.62,163.87,11964.0,151.0311,151.2155,150.9204,151.151,11964.0
2018-02-28 13:10:00,163.99,164.07,163.93,163.99,7529.0,151.2617,151.3354,151.2063,151.2617,7529.0
2018-02-28 13:20:00,163.97,164.27,163.96,164.24,13714.0,151.2432,151.5199,151.234,151.4923,13714.0
2018-02-28 13:30:00,164.23,164.42,164.19,164.34,9876.0,151.483,151.6583,151.4461,151.5845,9876.0
2018-02-28 13:40:00,164.36,164.54,164.2,164.21,16695.0,151.6029,151.769,151.4554,151.4646,16695.0
2018-02-28 13:50:00,164.2,164.63,164.13,164.62,13292.0,151.4554,151.852,151.3908,151.8428,13292.0
2018-02-28 14:00:00,164.67,164.85,164.42,164.49,27132.0,151.8889,152.0549,151.6583,151.7228,27132.0
2018-02-28 14:10:00,164.48,164.64,164.34,164.49,16255.0,151.7136,151.8612,151.5845,151.7228,16255.0
2018-02-28 14:20:00,164.46,164.77,164.45,164.61,20129.0,151.6952,151.9811,151.686,151.8335,20129.0
2018-02-28 14:30:00,164.54,164.54,164.01,164.01,20840.0,151.769,151.769,151.2801,151.2801,20840.0
2018-02-28 14:40:00,163.97,164.14,163.87,163.99,12075.0,151.2432,151.4,151.151,151.2617,12075.0
2018-02-28 14:50:00,164.01,164.07,163.81,163.89,25184.0,151.2801,151.3354,151.0956,151.1694,25184.0
2018-02-28 15:00:00,163.84,163.94,163.55,163.73,20344.0,151.1233,151.2155,150.8558,151.0218,20344.0
2018-02-28 15:10:00,163.73,163.85,163.5,163.53,20383.0,151.0218,151.1325,150.8097,150.8374,20383.0
2018-02-28 15:20:00,163.52,163.52,163.05,163.22,32268.0,150.8281,150.8281,150.3946,150.5514,32268.0
2018-02-28 15:30:00,163.23,163.52,163.14,163.52,25955.0,150.5606,150.8281,150.4776,150.8281,25955.0
2018-02-28 15:40:00,163.57,163.59,162.61,162.66,40487.0,150.8743,150.8927,149.9888,150.0349,40487.0
2018-02-28 15:50:00,162.56,162.72,162.1,162.13,152892.0,149.9426,150.0902,149.5183,149.546,152892.0
2018-03-01 09:30:00,161.82,162.09,161.09,161.48,39451.0,149.2601,149.5091,148.5867,148.9465,39451.0
2018-03-01 09:40:00,161.33,162.04,160.77,161.98,36557.0,148.8081,149.463,148.2916,149.4077,36557.0
2018-03-01 09:50:00,161.92,161.97,161.09,161.09,47964.0,149.3523,149.3984,148.5867,148.5867,47964.0
2018-03-01 10:00:00,161.14,161.38,160.82,160.95,46460.0,148.6329,148.8542,148.3377,148.4576,46460.0
2018-03-01 10:10:00,160.77,161.25,160.61,161.06,20915.0,148.2916,148.7343,148.144,148.5591,20915.0
2018-03-01 10:20:00,160.99,161.17,160.7,161.1,11716.0,148.4945,148.6605,148.227,148.596,11716.0
2018-03-01 10:30:00,161.12,161.95,161.01,161.39,41007.0,148.6144,149.38,148.513,148.8635,41007.0
2018-03-01 10:40:00,161.47,161.61,161.14,161.3,24105.0,148.9372,149.0664,148.6329,148.7804,24105.0
2018-03-01 10:50:00,161.17,161.29,160.52,160.59,20597.0,148.6605,148.7712,148.061,148.1256,20597.0
2018-03-01 11:00:00,160.63,161.56,160.63,161.3,18265.0,148.1624,149.0203,148.1624,148.7804,18265.0
2018-03-01 11:10:00,161.26,161.27,160.81,161.22,15639.0,148.7435,148.7528,148.3285,148.7067,15639.0
2018-03-01 11:20:00,161.22,161.38,160.85,160.97,19194.0,148.7067,148.8542,148.3654,148.4761,19194.0
2018-03-01 11:30:00,160.98,161.08,160.84,160.98,10371.0,148.4853,148.5775,148.3561,148.4853,10371.0
2018-03-01 11:40:00,161.01,161.68,160.97,161.52,13557.0,148.513,149.1309,148.4761,148.9834,13557.0
2018-03-01 11:50:00,161.49,161.75,161.46,161.63,20271.0,148.9557,149.1955,148.928,149.0848,20271.0
2018-03-01 12:00:00,161.55,161.55,160.71,160.9,13796.0,149.011,149.011,148.2362,148.4115,13796.0
2018-03-01 12:10:00,160.87,161.05,160.66,160.69,13736.0,148.3838,148.5498,148.1901,148.2178,13736.0
2018-03-01 12:20:00,160.62,160.84,160.24,160.4,11561.0,148.1532,148.3561,147.8027,147.9503,11561.0
2018-03-01 12:30:00,160.47,160.58,160.15,160.38,14306.0,148.0149,148.1163,147.7197,147.9319,14306.0
2018-03-01 12:40:00,160.22,160.68,160.21,160.57,9297.0,147.7843,148.2086,147.775,148.1071,9297.0
2018-03-01 12:50:00,160.6,160.65,160.26,160.46,10910.0,148.1348,148.1809,147.8212,148.0056,10910.0
2018-03-01 13:00:00,160.39,160.41,159.51,159.66,15147.0,147.9411,147.9595,147.1294,147.2677,15147.0
2018-03-01 13:10:00,159.54,159.97,159.4,159.83,8670.0,147.157,147.5537,147.0279,147.4245,8670.0
2018-03-01 13:20:00,159.77,160.09,159.6,160.09,16387.0,147.3692,147.6644,147.2124,147.6644,16387.0
2018-03-01 13:30:00,160.0,160.16,159.67,159.7,10674.0,147.5813,147.7289,147.277,147.3046,10674.0
2018-03-01 13:40:00,159.7,159.72,159.16,159.27,19089.0,147.3046,147.3231,146.8065,146.908,19089.0
2018-03-01 13:50:00,159.38,159.62,159.03,159.03,14190.0,147.0095,147.2308,146.6866,146.6866,14190.0
2018-03-01 14:00:00,159.05,159.27,158.43,158.8,23153.0,146.7051,146.908,146.1332,146.4745,23153.0
2018-03-01 14:10:00,158.94,159.0,158.21,158.96,20878.0,146.6036,146.659,145.9303,146.6221,20878.0
2018-03-01 14:20:00,158.88,159.16,158.51,158.95,18874.0,146.5483,146.8065,146.207,146.6128,18874.0
2018-03-01 14:30:00,159.07,159.07,158.3,158.35,20832.0,146.7235,146.7235,146.0133,146.0594,20832.0
2018-03-01 14:40:00,158.38,158.99,158.37,158.53,19856.0,146.0871,146.6497,146.0779,146.2254,19856.0
2018-03-01 14:50:00,158.57,158.87,158.47,158.73,19893.0,146.2623,146.5391,146.1701,146.4099,19893.0
2018-03-01 15:00:00,158.73,159.26,158.53,159.16,24994.0,146.4099,146.8988,146.2254,146.8065,24994.0
2018-03-01 15:10:00,159.24,159.84,159.05,159.84,22234.0,146.8803,147.4338,146.7051,147.4338,22234.0
2018-03-01 15:20:00,159.84,159.89,159.5,159.65,27764.0,147.4338,147.4799,147.1202,147.2585,27764.0
2018-03-01 15:30:00,159.71,159.88,159.08,159.16,26449.0,147.3139,147.4707,146.7328,146.8065,26449.0
2018-03-01 15:40:00,158.94,159.48,158.86,159.45,34120.0,146.6036,147.1017,146.5298,147.074,34120.0
2018-03-01 15:50:00,159.45,159.83,159.25,159.33,109464.0,147.074,147.4245,146.8896,146.9633,109464.0
2018-03-02 09:30:00,158.3,159.89,158.3,159.63,28916.0,146.0133,147.4799,146.0133,147.2401,28916.0
2018-03-02 09:40:00,159.41,159.58,158.61,159.26,15597.0,147.0371,147.1939,146.2992,146.8988,15597.0
2018-03-02 09:50:00,159.14,159.44,158.7,159.14,31724.0,146.7881,147.0648,146.3822,146.7881,31724.0
2018-03-02 10:00:00,159.12,159.34,158.69,159.0,14025.0,146.7696,146.9726,146.373,146.659,14025.0
2018-03-02 10:10:00,158.94,159.11,158.55,158.55,18635.0,146.6036,146.7604,146.2439,146.2439,18635.0
2018-03-02 10:20:00,158.6,159.01,158.4,158.81,14122.0,146.29,146.6682,146.1055,146.4837,14122.0
2018-03-02 10:30:00,158.75,159.72,158.7,159.72,21544.0,146.4284,147.3231,146.3822,147.3231,21544.0
2018-03-02 10:40:00,159.77,159.85,159.41,159.61,15293.0,147.3692,147.443,147.0371,147.2216,15293.0
2018-03-02 10:50:00,159.65,159.86,159.34,159.43,12031.0,147.2585,147.4522,146.9726,147.0556,12031.0
2018-03-02 11:00:00,159.37,159.73,159.37,159.37,12656.0,147.0002,147.3323,147.0002,147.0002,12656.0
2018-03-02 11:10:00,159.42,159.49,159.13,159.2,15129.0,147.0464,147.1109,146.7789,146.8434,15129.0
2018-03-02 11:20:00,159.19,159.97,159.14,159.96,6325.0,146.8342,147.5537,146.7881,147.5444,6325.0
2018-03-02 11:30:00,159.95,159.96,159.44,159.56,17242.0,147.5352,147.5444,147.0648,147.1755,17242.0
2018-03-02 11:40:00,159.68,160.33,159.62,160.17,13793.0,147.2862,147.8857,147.2308,147.7381,13793.0
2018-03-02 11:50:00,160.28,160.52,160.14,160.49,9736.0,147.8396,148.061,147.7105,148.0333,9736.0
2018-03-02 12:00:00,160.47,160.62,160.15,160.24,8900.0,148.0149,148.1532,147.7197,147.8027,8900.0
2018-03-02 12:10:00,160.35,160.44,159.97,160.13,35114.0,147.9042,147.9872,147.5537,147.7013,35114.0
2018-03-02 12:20:00,160.18,160.68,160.13,160.58,19852.0,147.7474,148.2086,147.7013,148.1163,19852.0
2018-03-02 12:30:00,160.56,160.58,160.13,160.21,12825.0,148.0979,148.1163,147.7013,147.775,12825.0
2018-03-02 12:40:00,160.14,160.69,160.14,160.64,6900.0,147.7105,148.2178,147.7105,148.1717,6900.0
2018-03-02 12:50:00,160.7,160.89,160.56,160.66,9790.0,148.227,148.4023,148.0979,148.1901,9790.0
2018-03-02 13:00:00,160.55,160.66,160.36,160.41,11357.0,148.0887,148.1901,147.9134,147.9595,11357.0
2018-03-02 13:10:00,160.4,160.4,159.94,160.01,8071.0,147.9503,147.9503,147.526,147.5906,8071.0
2018-03-02 13:20:00,159.94,160.0,159.71,159.72,6163.0,147.526,147.5813,147.3139,147.3231,6163.0
2018-03-02 13:30:00,159.79,159.9,159.46,159.48,9480.0,147.3876,147.4891,147.0833,147.1017,9480.0
2018-03-02 13:40:00,159.52,159.75,159.31,159.75,21637.0,147.1386,147.3507,146.9449,147.3507,21637.0
2018-03-02 13:50:00,159.78,159.95,159.52,159.66,10085.0,147.3784,147.5352,147.1386,147.2677,10085.0
2018-03-02 14:00:00,159.68,160.07,159.68,159.92,9574.0,147.2862,147.6459,147.2862,147.5076,9574.0
2018-03-02 14:10:00,159.92,160.41,159.84,160.14,9497.0,147.5076,147.9595,147.4338,147.7105,9497.0
2018-03-02 14:20:00,160.13,160.13,159.72,159.89,12330.0,147.7013,147.7013,147.3231,147.4799,12330.0
2018-03-02 14:30:00,159.9,160.24,159.73,160.24,8113.0,147.4891,147.8027,147.3323,147.8027,8113.0
2018-03-02 14:40:00,160.34,160.48,160.02,160.48,10028.0,147.895,148.0241,147.5998,148.0241,10028.0
2018-03-02 14:50:00,160.41,160.63,160.41,160.43,9856.0,147.9595,148.1624,147.9595,147.978,9856.0
2018-03-02 15:00:00,160.37,160.45,159.93,160.35,13045.0,147.9226,147.9964,147.5168,147.9042,13045.0
2018-03-02 15:10:00,160.39,160.39,159.97,160.28,54610.0,147.9411,147.9411,147.5537,147.8396,54610.0
2018-03-02 15:20:00,160.31,160.34,160.11,160.22,41587.0,147.8673,147.895,147.6828,147.7843,41587.0
2018-03-02 15:30:00,160.22,160.7,160.16,160.65,47840.0,147.7843,148.227,147.7289,148.1809,47840.0
2018-03-02 15:40:00,160.69,160.76,160.38,160.56,39284.0,148.2178,148.2824,147.9319,148.0979,39284.0
2018-03-02 15:50:00,160.67,161.23,160.67,160.83,87326.0,148.1993,148.7159,148.1993,148.3469,87326.0
2018-03-05 09:30:00,160.0,160.97,159.88,160.93,21191.0,147.5813,148.4761,147.4707,148.4392,21191.0
2018-03-05 09:40:00,160.95,161.04,160.46,160.59,31657.0,148.4576,148.5406,148.0056,148.1256,31657.0
2018-03-05 09:50:00,160.68,160.81,160.47,160.7,7938.0,148.2086,148.3285,148.0149,148.227,7938.0
2018-03-05 10:00:00,160.81,160.94,160.54,160.65,17832.0,148.3285,148.4484,148.0794,148.1809,17832.0
2018-03-05 10:10:00,160.7,160.74,160.28,160.46,14261.0,148.227,148.2639,147.8396,148.0056,14261.0
2018-03-05 10:20:00,160.41,160.88,160.41,160.88,6698.0,147.9595,148.393,147.9595,148.393,6698.0
2018-03-05 10:30:00,160.81,161.0,160.61,160.96,14496.0,148.3285,148.5037,148.144,148.4668,14496.0
2018-03-05 10:40:00,161.01,161.22,160.91,161.2,18221.0,148.513,148.7067,148.4207,148.6882,18221.0
2018-03-05 10:50:00,161.23,161.4,161.03,161.32,10638.0,148.7159,148.8727,148.5314,148.7989,10638.0
2018-03-05 11:00:00,161.28,161.81,161.23,161.66,11050.0,148.762,149.2509,148.7159,149.1125,11050.0
2018-03-05 11:10:00,161.63,161.64,161.21,161.58,12724.0,149.0848,149.0941,148.6974,149.0387,12724.0
2018-03-05 11:20:00,161.69,162.07,161.68,161.88,14277.0,149.1402,149.4907,149.1309,149.3154,14277.0
2018-03-05 11:30:00,161.93,162.0,161.75,162.0,19606.0,149.3615,149.4261,149.1955,149.4261,19606.0
2018-03-05 11:40:00,162.15,162.48,162.08,162.12,8140.0,149.5645,149.8689,149.4999,149.5368,8140.0
2018-03-05 11:50:00,162.1,162.1,161.69,162.06,7025.0,149.5183,149.5183,149.1402,149.4815,7025.0
2018-03-05 12:00:00,161.89,162.26,161.89,162.15,8143.0,149.3246,149.6659,149.3246,149.5645,8143.0
2018-03-05 12:10:00,162.19,162.35,161.69,161.77,15676.0,149.6014,149.7489,149.1402,149.214,15676.0
2018-03-05 12:20:00,161.67,161.84,161.39,161.84,12538.0,149.1217,149.2785,148.8635,149.2785,12538.0
2018-03-05 12:30:00,161.85,161.94,161.65,161.9,8185.0,149.2878,149.3708,149.1033,149.3339,8185.0
2018-03-05 12:40:00,161.88,162.16,161.79,161.96,9811.0,149.3154,149.5737,149.2324,149.3892,9811.0
2018-03-05 12:50:00,162.03,162.31,161.93,162.19,5533.0,149.4538,149.7121,149.3615,149.6014,5533.0
2018-03-05 13:00:00,162.25,162.51,162.25,162.29,10845.0,149.6567,149.8965,149.6567,149.6936,10845.0
2018-03-05 13:10:00,162.33,162.47,162.21,162.28,6521.0,149.7305,149.8596,149.6198,149.6844,6521.0
2018-03-05 13:20:00,162.33,162.37,162.18,162.18,7637.0,149.7305,149.7674,149.5921,149.5921,7637.0
2018-03-05 13:30:00,162.15,162.28,161.99,162.08,9380.0,149.5645,149.6844,149.4169,149.4999,9380.0
2018-03-05 13:40:00,162.1,162.4,161.94,161.99,13845.0,149.5183,149.7951,149.3708,149.4169,13845.0
2018-03-05 13:50:00,162.09,162.29,162.05,162.13,7596.0,149.5091,149.6936,149.4722,149.546,7596.0
2018-03-05 14:00:00,162.14,162.26,161.97,162.05,7516.0,149.5552,149.6659,149.3984,149.4722,7516.0
2018-03-05 14:10:00,162.06,162.1,161.63,161.63,8790.0,149.4815,149.5183,149.0848,149.0848,8790.0
2018-03-05 14:20:00,161.64,162.1,161.63,161.96,9040.0,149.0941,149.5183,149.0848,149.3892,9040.0
2018-03-05 14:30:00,162.0,162.5,162.0,162.44,10368.0,149.4261,149.8873,149.4261,149.832,10368.0
2018-03-05 14:40:00,162.48,162.69,162.45,162.64,7425.0,149.8689,150.0626,149.8412,150.0164,7425.0
2018-03-05 14:50:00,162.69,162.75,162.45,162.73,12348.0,150.0626,150.1179,149.8412,150.0995,12348.0
2018-03-05 15:00:00,162.64,163.06,162.64,162.68,22947.0,150.0164,150.4038,150.0164,150.0533,22947.0
2018-03-05 15:10:00,162.74,162.8,162.55,162.73,17758.0,150.1087,150.164,149.9334,150.0995,17758.0
2018-03-05 15:20:00,162.74,162.81,162.48,162.53,22519.0,150.1087,150.1732,149.8689,149.915,22519.0
2018-03-05 15:30:00,162.53,163.21,162.45,163.07,29386.0,149.915,150.5422,149.8412,150.4131,29386.0
2018-03-05 15:40:00,163.09,163.16,162.77,162.77,28035.0,150.4315,150.4961,150.1363,150.1363,28035.0
2018-03-05 15:50:00,162.69,162.87,162.52,162.55,57331.0,150.0626,150.2286,149.9058,149.9334,57331.0
2018-03-06 09:30:00,163.25,163.41,162.32,162.68,43361.0,150.5791,150.7267,149.7213,150.0533,43361.0
2018-03-06 09:40:00,162.57,162.57,162.25,162.52,9190.0,149.9519,149.9519,149.6567,149.9058,9190.0
2018-03-06 09:50:00,162.65,162.88,162.45,162.74,37154.0,150.0257,150.2378,149.8412,150.1087,37154.0
2018-03-06 10:00:00,162.76,163.18,162.59,163.04,14538.0,150.1271,150.5145,149.9703,150.3854,14538.0
2018-03-06 10:10:00,162.94,162.97,162.67,162.77,18916.0,150.2932,150.3208,150.0441,150.1363,18916.0
2018-03-06 10:20:00,162.77,162.79,162.45,162.57,34187.0,150.1363,150.1548,149.8412,149.9519,34187.0
2018-03-06 10:30:00,162.62,162.71,162.48,162.67,15204.0,149.998,150.081,149.8689,150.0441,15204.0
2018-03-06 10:40:00,162.6,162.73,162.43,162.52,8611.0,149.9795,150.0995,149.8227,149.9058,8611.0
2018-03-06 10:50:00,162.5,162.63,161.88,162.01,20896.0,149.8873,150.0072,149.3154,149.4353,20896.0
2018-03-06 11:00:00,162.03,162.32,161.95,162.18,6683.0,149.4538,149.7213,149.38,149.5921,6683.0
2018-03-06 11:10:00,162.13,162.68,162.12,162.68,4140.0,149.546,150.0533,149.5368,150.0533,4140.0
2018-03-06 11:20:00,162.66,162.66,161.8,162.0,11633.0,150.0349,150.0349,149.2416,149.4261,11633.0
2018-03-06 11:30:00,162.03,162.08,161.83,161.97,27405.0,149.4538,149.4999,149.2693,149.3984,27405.0
2018-03-06 11:40:00,161.99,162.05,161.8,161.98,11538.0,149.4169,149.4722,149.2416,149.4077,11538.0
2018-03-06 11:50:00,162.04,162.1,161.89,162.1,8300.0,149.463,149.5183,149.3246,149.5183,8300.0
2018-03-06 12:00:00,162.2,162.25,162.0,162.0,5061.0,149.6106,149.6567,149.4261,149.4261,5061.0
2018-03-06 12:10:00,162.06,162.2,161.98,162.11,5794.0,149.4815,149.6106,149.4077,149.5276,5794.0
2018-03-06 12:20:00,162.07,162.08,161.77,161.77,4394.0,149.4907,149.4999,149.214,149.214,4394.0
2018-03-06 12:30:00,161.74,161.95,161.74,161.87,5061.0,149.1863,149.38,149.1863,149.3062,5061.0
2018-03-06 12:40:00,161.92,162.02,161.87,162.02,3751.0,149.3523,149.4446,149.3062,149.4446,3751.0
2018-03-06 12:50:00,162.01,162.52,162.0,162.52,6388.0,149.4353,149.9058,149.4261,149.9058,6388.0
2018-03-06 13:00:00,162.56,162.6,162.4,162.4,6700.0,149.9426,149.9795,149.7951,149.7951,6700.0
2018-03-06 13:10:00,162.44,162.53,162.36,162.36,4551.0,149.832,149.915,149.7582,149.7582,4551.0
2018-03-06 13:20:00,162.31,162.47,162.19,162.33,6548.0,149.7121,149.8596,149.6014,149.7305,6548.0
2018-03-06 13:30:00,162.36,162.45,162.19,162.45,5561.0,149.7582,149.8412,149.6014,149.8412,5561.0
2018-03-06 13:40:00,162.48,162.53,162.23,162.36,8163.0,149.8689,149.915,149.6383,149.7582,8163.0
2018-03-06 13:50:00,162.28,162.42,162.22,162.42,5500.0,149.6844,149.8135,149.629,149.8135,5500.0
2018-03-06 14:00:00,162.46,162.48,162.24,162.41,8833.0,149.8504,149.8689,149.6475,149.8043,8833.0
2018-03-06 14:10:00,162.4,162.45,162.22,162.37,5104.0,149.7951,149.8412,149.629,149.7674,5104.0
2018-03-06 14:20:00,162.34,162.45,162.02,162.02,10517.0,149.7397,149.8412,149.4446,149.4446,10517.0
2018-03-06 14:30:00,162.07,162.53,162.04,162.53,7599.0,149.4907,149.915,149.463,149.915,7599.0
2018-03-06 14:40:00,162.53,162.86,162.53,162.86,9213.0,149.915,150.2194,149.915,150.2194,9213.0
2018-03-06 14:50:00,162.94,162.94,162.67,162.72,10199.0,150.2932,150.2932,150.0441,150.0902,10199.0
2018-03-06 15:00:00,162.68,162.79,162.52,162.58,8255.0,150.0533,150.1548,149.9058,149.9611,8255.0
2018-03-06 15:10:00,162.59,162.63,162.46,162.6,7658.0,149.9703,150.0072,149.8504,149.9795,7658.0
2018-03-06 15:20:00,162.51,162.75,162.38,162.7,12401.0,149.8965,150.1179,149.7766,150.0718,12401.0
2018-03-06 15:30:00,162.73,162.85,162.68,162.68,23710.0,150.0995,150.2101,150.0533,150.0533,23710.0
2018-03-06 15:40:00,162.74,162.77,162.45,162.53,33685.0,150.1087,150.1363,149.8412,149.915,33685.0
2018-03-06 15:50:00,162.5,162.76,162.43,162.74,76735.0,149.8873,150.1271,149.8227,150.1087,76735.0
2018-03-07 09:30:00,161.24,162.22,161.11,162.05,24367.0,148.7251,149.629,148.6052,149.4722,24367.0
2018-03-07 09:40:00,162.07,162.21,161.78,161.9,27117.0,149.4907,149.6198,149.2232,149.3339,27117.0
2018-03-07 09:50:00,162.0,162.13,161.78,162.0,16783.0,149.4261,149.546,149.2232,149.4261,16783.0
2018-03-07 10:00:00,161.95,162.16,161.64,161.73,16190.0,149.38,149.5737,149.0941,149.1771,16190.0
2018-03-07 10:10:00,161.85,161.86,161.43,161.72,49417.0,149.2878,149.297,148.9004,149.1678,49417.0
2018-03-07 10:20:00,161.73,161.88,161.55,161.7,22083.0,149.1771,149.3154,149.011,149.1494,22083.0
2018-03-07 10:30:00,161.55,161.91,161.42,161.91,13748.0,149.011,149.3431,148.8911,149.3431,13748.0
2018-03-07 10:40:00,161.85,162.07,161.83,161.97,14005.0,149.2878,149.4907,149.2693,149.3984,14005.0
2018-03-07 10:50:00,161.99,162.07,161.74,161.95,14374.0,149.4169,149.4907,149.1863,149.38,14374.0
2018-03-07 11:00:00,161.95,162.04,161.84,161.93,11150.0,149.38,149.463,149.2785,149.3615,11150.0
2018-03-07 11:10:00,161.9,162.13,161.87,161.96,15054.0,149.3339,149.546,149.3062,149.3892,15054.0
2018-03-07 11:20:00,161.88,161.91,161.61,161.74,10789.0,149.3154,149.3431,149.0664,149.1863,10789.0
2018-03-07 11:30:00,161.77,161.99,161.76,161.78,22839.0,149.214,149.4169,149.2047,149.2232,22839.0
2018-03-07 11:40:00,161.86,161.98,161.76,161.76,10704.0,149.297,149.4077,149.2047,149.2047,10704.0
2018-03-07 11:50:00,161.87,161.93,161.69,161.69,7199.0,149.3062,149.3615,149.1402,149.1402,7199.0
2018-03-07 12:00:00,161.73,161.81,161.54,161.65,8951.0,149.1771,149.2509,149.0018,149.1033,8951.0
2018-03-07 12:10:00,161.62,161.85,161.36,161.77,9692.0,149.0756,149.2878,148.8358,149.214,9692.0
2018-03-07 12:20:00,161.76,161.96,161.63,161.96,11879.0,149.2047,149.3892,149.0848,149.3892,11879.0
2018-03-07 12:30:00,161.92,162.02,161.88,161.92,6400.0,149.3523,149.4446,149.3154,149.3523,6400.0
2018-03-07 12:40:00,161.89,162.2,161.79,162.17,10105.0,149.3246,149.6106,149.2324,149.5829,10105.0
2018-03-07 12:50:00,162.16,162.19,162.0,162.1,15853.0,149.5737,149.6014,149.4261,149.5183,15853.0
2018-03-07 13:00:00,162.1,162.1,161.7,161.82,9965.0,149.5183,149.5183,149.1494,149.2601,9965.0
2018-03-07 13:10:00,161.84,162.31,161.82,162.31,9182.0,149.2785,149.7121,149.2601,149.7121,9182.0
2018-03-07 13:20:00,162.21,162.57,162.07,162.57,8464.0,149.6198,149.9519,149.4907,149.9519,8464.0
2018-03-07 13:30:00,162.67,162.68,162.34,162.34,9190.0,150.0441,150.0533,149.7397,149.7397,9190.0
2018-03-07 13:40:00,162.4,162.4,162.11,162.25,16290.0,149.7951,149.7951,149.5276,149.6567,16290.0
2018-03-07 13:50:00,162.25,162.3,162.14,162.25,15285.0,149.6567,149.7028,149.5552,149.6567,15285.0
2018-03-07 14:00:00,162.2,162.37,162.11,162.3,9528.0,149.6106,149.7674,149.5276,149.7028,9528.0
2018-03-07 14:10:00,162.37,162.74,162.37,162.74,8887.0,149.7674,150.1087,149.7674,150.1087,8887.0
2018-03-07 14:20:00,162.68,162.93,162.63,162.73,7104.0,150.0533,150.2839,150.0072,150.0995,7104.0
2018-03-07 14:30:00,162.81,163.05,162.8,163.0,5780.0,150.1732,150.3946,150.164,150.3485,5780.0
2018-03-07 14:40:00,162.94,162.95,162.68,162.76,10518.0,150.2932,150.3024,150.0533,150.1271,10518.0
2018-03-07 14:50:00,162.78,162.86,162.57,162.75,11866.0,150.1456,150.2194,149.9519,150.1179,11866.0
2018-03-07 15:00:00,162.71,163.06,162.69,162.94,16041.0,150.081,150.4038,150.0626,150.2932,16041.0
2018-03-07 15:10:00,162.93,163.65,162.75,162.85,118034.0,150.2839,150.948,150.1179,150.2101,118034.0
2018-03-07 15:20:00,162.86,163.07,162.76,163.03,14691.0,150.2194,150.4131,150.1271,150.3762,14691.0
2018-03-07 15:30:00,163.08,163.24,163.02,163.18,15782.0,150.4223,150.5699,150.3669,150.5145,15782.0
2018-03-07 15:40:00,163.23,163.3,163.14,163.16,27272.0,150.5606,150.6252,150.4776,150.4961,27272.0
2018-03-07 15:50:00,163.17,163.18,162.85,163.04,95280.0,150.5053,150.5145,150.2101,150.3854,95280.0
2018-03-08 09:30:00,163.44,164.05,163.02,163.84,46496.0,150.7543,151.317,150.3669,151.1233,46496.0
2018-03-08 09:40:00,163.77,163.78,163.21,163.21,25381.0,151.0587,151.068,150.5422,150.5422,25381.0
2018-03-08 09:50:00,163.31,163.4,162.66,162.73,8662.0,150.6344,150.7174,150.0349,150.0995,8662.0
2018-03-08 10:00:00,162.94,163.21,162.79,163.21,30143.0,150.2932,150.5422,150.1548,150.5422,30143.0
2018-03-08 10:10:00,163.22,163.33,162.92,162.93,12519.0,150.5514,150.6529,150.2747,150.2839,12519.0
2018-03-08 10:20:00,162.96,163.16,162.83,162.91,13044.0,150.3116,150.4961,150.1917,150.2655,13044.0
2018-03-08 10:30:00,162.85,163.12,162.8,162.92,11644.0,150.2101,150.4592,150.164,150.2747,11644.0
2018-03-08 10:40:00,162.92,163.37,162.92,163.37,25553.0,150.2747,150.6898,150.2747,150.6898,25553.0
2018-03-08 10:50:00,163.36,163.41,163.22,163.31,13057.0,150.6806,150.7267,150.5514,150.6344,13057.0
2018-03-08 11:00:00,163.37,163.49,163.25,163.44,12450.0,150.6898,150.8005,150.5791,150.7543,12450.0
2018-03-08 11:10:00,163.44,163.6,163.42,163.51,15214.0,150.7543,150.9019,150.7359,150.8189,15214.0
2018-03-08 11:20:00,163.54,163.55,163.31,163.37,11600.0,150.8466,150.8558,150.6344,150.6898,11600.0
2018-03-08 11:30:00,163.34,163.4,163.06,163.14,17848.0,150.6621,150.7174,150.4038,150.4776,17848.0
2018-03-08 11:40:00,163.1,163.1,162.93,163.02,7511.0,150.4407,150.4407,150.2839,150.3669,7511.0
2018-03-08 11:50:00,162.99,163.06,162.94,163.02,8934.0,150.3393,150.4038,150.2932,150.3669,8934.0
2018-03-08 12:00:00,163.0,163.15,162.99,163.0,14310.0,150.3485,150.4869,150.3393,150.3485,14310.0
2018-03-08 12:10:00,162.9,163.03,162.72,163.03,4738.0,150.2563,150.3762,150.0902,150.3762,4738.0
2018-03-08 12:20:00,163.05,163.07,162.88,163.02,10048.0,150.3946,150.4131,150.2378,150.3669,10048.0
2018-03-08 12:30:00,163.0,163.04,162.88,163.0,3779.0,150.3485,150.3854,150.2378,150.3485,3779.0
2018-03-08 12:40:00,162.99,163.08,162.93,163.0,13500.0,150.3393,150.4223,150.2839,150.3485,13500.0
2018-03-08 12:50:00,162.98,163.07,162.81,163.03,11473.0,150.33,150.4131,150.1732,150.3762,11473.0
2018-03-08 13:00:00,163.06,163.09,162.93,163.01,24415.0,150.4038,150.4315,150.2839,150.3577,24415.0
2018-03-08 13:10:00,163.0,163.26,162.93,163.15,11269.0,150.3485,150.5883,150.2839,150.4869,11269.0
2018-03-08 13:20:00,163.09,163.17,162.92,163.06,6176.0,150.4315,150.5053,150.2747,150.4038,6176.0
2018-03-08 13:30:00,163.06,163.33,162.96,163.33,4517.0,150.4038,150.6529,150.3116,150.6529,4517.0
2018-03-08 13:40:00,163.3,163.37,163.14,163.33,3904.0,150.6252,150.6898,150.4776,150.6529,3904.0
2018-03-08 13:50:00,163.35,163.86,163.35,163.84,7364.0,150.6713,151.1417,150.6713,151.1233,7364.0
2018-03-08 14:00:00,163.89,163.89,163.63,163.68,9739.0,151.1694,151.1694,150.9296,150.9757,9739.0
2018-03-08 14:10:00,163.62,163.86,163.6,163.85,6532.0,150.9204,151.1417,150.9019,151.1325,6532.0
2018-03-08 14:20:00,163.84,164.23,163.82,164.21,15096.0,151.1233,151.483,151.1048,151.4646,15096.0
2018-03-08 14:30:00,164.18,164.62,164.0,164.61,26190.0,151.4369,151.8428,151.2709,151.8335,26190.0
2018-03-08 14:40:00,164.62,164.62,164.21,164.21,15008.0,151.8428,151.8428,151.4646,151.4646,15008.0
2018-03-08 14:50:00,164.22,164.36,164.16,164.22,25346.0,151.4738,151.6029,151.4185,151.4738,25346.0
2018-03-08 15:00:00,164.19,164.56,164.19,164.44,22815.0,151.4461,151.7874,151.4461,151.6767,22815.0
2018-03-08 15:10:00,164.44,164.48,164.17,164.19,29992.0,151.6767,151.7136,151.4277,151.4461,29992.0
2018-03-08 15:20:00,164.2,164.25,163.94,163.95,56518.0,151.4554,151.5015,151.2155,151.2248,56518.0
2018-03-08 15:30:00,163.94,163.94,163.48,163.52,52816.0,151.2155,151.2155,150.7912,150.8281,52816.0
2018-03-08 15:40:00,163.5,163.62,163.32,163.56,63535.0,150.8097,150.9204,150.6437,150.865,63535.0
2018-03-08 15:50:00,163.63,163.7,163.31,163.35,227052.0,150.9296,150.9942,150.6344,150.6713,227052.0
2018-03-09 09:30:00,164.36,164.61,163.84,164.38,38218.0,151.6029,151.8335,151.1233,151.6214,38218.0
2018-03-09 09:40:00,164.54,165.36,164.42,165.23,12636.0,151.769,152.5253,151.6583,152.4054,12636.0
2018-03-09 09:50:00,165.3,165.88,165.29,165.87,37026.0,152.47,153.005,152.4608,152.9957,37026.0
2018-03-09 10:00:00,165.87,166.32,165.86,166.09,31519.0,152.9957,153.4108,152.9865,153.1987,31519.0
2018-03-09 10:10:00,166.02,166.47,165.85,166.16,20257.0,153.1341,153.5492,152.9773,153.2632,20257.0
2018-03-09 10:20:00,166.14,166.28,166.03,166.07,16110.0,153.2448,153.3739,153.1433,153.1802,16110.0
2018-03-09 10:30:00,166.11,166.34,165.73,166.23,21415.0,153.2171,153.4293,152.8666,153.3278,21415.0
2018-03-09 10:40:00,166.17,166.36,165.71,165.96,27600.0,153.2725,153.4477,152.8482,153.0787,27600.0
2018-03-09 10:50:00,165.97,166.07,165.84,165.99,11984.0,153.088,153.1802,152.9681,153.1064,11984.0
2018-03-09 11:00:00,165.97,166.68,165.94,166.67,23304.0,153.088,153.7429,153.0603,153.7336,23304.0
2018-03-09 11:10:00,166.69,166.98,166.63,166.94,40761.0,153.7521,154.0196,153.6967,153.9827,40761.0
2018-03-09 11:20:00,166.92,167.13,166.69,167.1,33934.0,153.9642,154.1579,153.7521,154.1303,33934.0
2018-03-09 11:30:00,167.04,167.09,166.81,167.03,20503.0,154.0749,154.121,153.8628,154.0657,20503.0
2018-03-09 11:40:00,167.03,167.44,167.03,167.44,7833.0,154.0657,154.4439,154.0657,154.4439,7833.0
2018-03-09 11:50:00,167.39,167.46,167.15,167.42,14174.0,154.3978,154.4623,154.1764,154.4254,14174.0
2018-03-09 12:00:00,167.41,167.62,167.41,167.49,15820.0,154.4162,154.6099,154.4162,154.49,15820.0
2018-03-09 12:10:00,167.49,167.52,167.11,167.15,18412.0,154.49,154.5177,154.1395,154.1764,18412.0
2018-03-09 12:20:00,167.11,167.18,166.69,166.78,18425.0,154.1395,154.2041,153.7521,153.8351,18425.0
2018-03-09 12:30:00,166.75,167.13,166.69,167.1,16544.0,153.8074,154.1579,153.7521,154.1303,16544.0
2018-03-09 12:40:00,167.09,167.09,166.89,166.92,9826.0,154.121,154.121,153.9366,153.9642,9826.0
2018-03-09 12:50:00,166.88,166.9,166.7,166.83,23962.0,153.9273,153.9458,153.7613,153.8812,23962.0
2018-03-09 13:00:00,166.94,167.05,166.75,166.8,15082.0,153.9827,154.0841,153.8074,153.8536,15082.0
2018-03-09 13:10:00,166.78,167.1,166.7,167.09,11594.0,153.8351,154.1303,153.7613,154.121,11594.0
2018-03-09 13:20:00,167.04,167.15,166.93,167.07,45708.0,154.0749,154.1764,153.9735,154.1026,45708.0
2018-03-09 13:30:00,167.04,167.25,167.04,167.25,11131.0,154.0749,154.2686,154.0749,154.2686,11131.0
2018-03-09 13:40:00,167.2,167.29,167.1,167.16,12744.0,154.2225,154.3055,154.1303,154.1856,12744.0
2018-03-09 13:50:00,167.12,167.16,166.9,166.99,12122.0,154.1487,154.1856,153.9458,154.0288,12122.0
2018-03-09 14:00:00,166.99,167.08,166.94,167.03,9788.0,154.0288,154.1118,153.9827,154.0657,9788.0
2018-03-09 14:10:00,167.03,167.14,166.82,166.83,20092.0,154.0657,154.1672,153.872,153.8812,20092.0
2018-03-09 14:20:00,166.86,166.89,166.7,166.76,9872.0,153.9089,153.9366,153.7613,153.8167,9872.0
2018-03-09 14:30:00,166.72,166.91,166.72,166.9,13554.0,153.7798,153.955,153.7798,153.9458,13554.0
2018-03-09 14:40:00,166.91,166.95,166.74,166.78,18966.0,153.955,153.9919,153.7982,153.8351,18966.0
2018-03-09 14:50:00,166.76,166.76,166.58,166.67,39470.0,153.8167,153.8167,153.6506,153.7336,39470.0
2018-03-09 15:00:00,166.72,166.93,166.68,166.79,18237.0,153.7798,153.9735,153.7429,153.8443,18237.0
2018-03-09 15:10:00,166.77,166.89,166.58,166.58,28733.0,153.8259,153.9366,153.6506,153.6506,28733.0
2018-03-09 15:20:00,166.56,166.57,166.35,166.48,39484.0,153.6322,153.6414,153.4385,153.5584,39484.0
2018-03-09 15:30:00,166.54,166.6,166.36,166.52,100456.0,153.6137,153.6691,153.4477,153.5953,100456.0
2018-03-09 15:40:00,166.57,166.8,166.33,166.39,28946.0,153.6414,153.8536,153.42,153.4754,28946.0
2018-03-09 15:50:00,166.39,166.57,166.15,166.41,294741.0,153.4754,153.6414,153.254,153.4938,294741.0
2018-03-12 09:30:00,166.31,166.41,165.82,166.28,58218.0,153.4016,153.4938,152.9496,153.3739,58218.0
2018-03-12 09:40:00,166.21,166.34,166.0,166.34,47225.0,153.3093,153.4293,153.1156,153.4293,47225.0
2018-03-12 09:50:00,166.25,166.86,166.17,166.83,153430.0,153.3462,153.9089,153.2725,153.8812,153430.0
2018-03-12 10:00:00,166.89,167.34,166.83,167.31,132247.0,153.9366,154.3516,153.8812,154.324,132247.0
2018-03-12 10:10:00,167.25,167.76,167.21,167.6,97739.0,154.2686,154.739,154.2317,154.5915,97739.0
2018-03-12 10:20:00,167.6,167.73,167.57,167.61,21799.0,154.5915,154.7114,154.5638,154.6007,21799.0
2018-03-12 10:30:00,167.65,167.65,167.25,167.35,15060.0,154.6376,154.6376,154.2686,154.3609,15060.0
2018-03-12 10:40:00,167.46,167.91,167.37,167.91,36225.0,154.4623,154.8774,154.3793,154.8774,36225.0
2018-03-12 10:50:00,167.83,167.9,167.66,167.86,30798.0,154.8036,154.8682,154.6468,154.8313,30798.0
2018-03-12 11:00:00,167.83,167.9,167.6,167.66,43566.0,154.8036,154.8682,154.5915,154.6468,43566.0
2018-03-12 11:10:00,167.61,168.27,167.55,168.21,27478.0,154.6007,155.2095,154.5453,155.1541,27478.0
2018-03-12 11:20:00,168.18,168.28,168.0,168.02,17821.0,155.1264,155.2187,154.9604,154.9789,17821.0
2018-03-12 11:30:00,168.0,168.28,167.98,168.25,14969.0,154.9604,155.2187,154.942,155.191,14969.0
2018-03-12 11:40:00,168.25,168.38,168.16,168.16,17726.0,155.191,155.3109,155.108,155.108,17726.0
2018-03-12 11:50:00,168.16,168.26,168.05,168.21,18598.0,155.108,155.2002,155.0065,155.1541,18598.0
2018-03-12 12:00:00,168.19,168.35,168.06,168.09,12592.0,155.1357,155.2832,155.0158,155.0434,12592.0
2018-03-12 12:10:00,168.04,168.05,167.73,167.77,18430.0,154.9973,155.0065,154.7114,154.7483,18430.0
2018-03-12 12:20:00,167.76,168.1,167.72,168.04,12911.0,154.739,155.0527,154.7021,154.9973,12911.0
2018-03-12 12:30:00,168.05,168.1,167.66,167.75,10416.0,155.0065,155.0527,154.6468,154.7298,10416.0
2018-03-12 12:40:00,167.7,167.99,167.69,167.84,8770.0,154.6837,154.9512,154.6745,154.8128,8770.0
2018-03-12 12:50:00,167.75,167.94,167.75,167.88,6347.0,154.7298,154.9051,154.7298,154.8497,6347.0
2018-03-12 13:00:00,167.88,168.08,167.87,167.97,8060.0,154.8497,155.0342,154.8405,154.9327,8060.0
2018-03-12 13:10:00,168.01,168.18,168.0,168.18,10186.0,154.9696,155.1264,154.9604,155.1264,10186.0
2018-03-12 13:20:00,168.14,168.15,167.88,167.92,8035.0,155.0895,155.0988,154.8497,154.8866,8035.0
2018-03-12 13:30:00,167.9,168.07,167.68,167.68,28972.0,154.8682,155.025,154.6652,154.6652,28972.0
2018-03-12 13:40:00,167.7,167.8,167.58,167.76,8795.0,154.6837,154.7759,154.573,154.739,8795.0
2018-03-12 13:50:00,167.79,167.81,167.46,167.48,8609.0,154.7667,154.7852,154.4623,154.4808,8609.0
2018-03-12 14:00:00,167.51,167.7,167.5,167.55,5239.0,154.5084,154.6837,154.4992,154.5453,5239.0
2018-03-12 14:10:00,167.53,167.59,167.39,167.58,21219.0,154.5269,154.5822,154.3978,154.573,21219.0
2018-03-12 14:20:00,167.55,167.57,167.38,167.4,11226.0,154.5453,154.5638,154.3885,154.407,11226.0
2018-03-12 14:30:00,167.4,167.51,167.38,167.46,9011.0,154.407,154.5084,154.3885,154.4623,9011.0
2018-03-12 14:40:00,167.45,167.51,167.34,167.41,9168.0,154.4531,154.5084,154.3516,154.4162,9168.0
2018-03-12 14:50:00,167.44,167.51,167.36,167.49,11486.0,154.4439,154.5084,154.3701,154.49,11486.0
2018-03-12 15:00:00,167.5,167.7,167.5,167.59,12727.0,154.4992,154.6837,154.4992,154.5822,12727.0
2018-03-12 15:10:00,167.61,167.75,167.58,167.75,13183.0,154.6007,154.7298,154.573,154.7298,13183.0
2018-03-12 15:20:00,167.75,167.88,167.72,167.88,13556.0,154.7298,154.8497,154.7021,154.8497,13556.0
2018-03-12 15:30:00,167.86,168.01,167.81,167.96,20347.0,154.8313,154.9696,154.7852,154.9235,20347.0
2018-03-12 15:40:00,167.96,168.41,167.95,168.34,38080.0,154.9235,155.3386,154.9143,155.274,38080.0
2018-03-12 15:50:00,168.32,168.34,167.87,167.87,127966.0,155.2556,155.274,154.8405,154.8405,127966.0
2018-03-13 09:30:00,168.92,168.92,167.75,167.78,31540.0,155.809,155.809,154.7298,154.7575,31540.0
2018-03-13 09:40:00,167.77,168.47,167.59,168.4,20878.0,154.7483,155.3939,154.5822,155.3294,20878.0
2018-03-13 09:50:00,168.4,168.48,168.3,168.34,13446.0,155.3294,155.4032,155.2371,155.274,13446.0
2018-03-13 10:00:00,168.21,168.31,168.05,168.28,14170.0,155.1541,155.2464,155.0065,155.2187,14170.0
2018-03-13 10:10:00,168.3,168.64,168.3,168.58,13865.0,155.2371,155.5507,155.2371,155.4954,13865.0
2018-03-13 10:20:00,168.54,168.67,168.41,168.41,16248.0,155.4585,155.5784,155.3386,155.3386,16248.0
2018-03-13 10:30:00,168.33,168.33,167.87,168.08,20193.0,155.2648,155.2648,154.8405,155.0342,20193.0
2018-03-13 10:40:00,168.11,168.25,167.97,168.02,30179.0,155.0619,155.191,154.9327,154.9789,30179.0
2018-03-13 10:50:00,167.98,168.11,167.87,167.92,15126.0,154.942,155.0619,154.8405,154.8866,15126.0
2018-03-13 11:00:00,167.9,168.08,167.77,167.93,21113.0,154.8682,155.0342,154.7483,154.8958,21113.0
2018-03-13 11:10:00,167.93,168.59,167.88,168.59,10991.0,154.8958,155.5046,154.8497,155.5046,10991.0
2018-03-13 11:20:00,168.53,168.67,168.37,168.43,22374.0,155.4493,155.5784,155.3017,155.357,22374.0
2018-03-13 11:30:00,168.47,168.52,168.02,168.19,17803.0,155.3939,155.4401,154.9789,155.1357,17803.0
2018-03-13 11:40:00,168.2,168.44,168.13,168.28,7201.0,155.1449,155.3663,155.0803,155.2187,7201.0
2018-03-13 11:50:00,168.28,168.28,168.05,168.15,8218.0,155.2187,155.2187,155.0065,155.0988,8218.0
2018-03-13 12:00:00,168.02,168.08,167.55,167.69,20254.0,154.9789,155.0342,154.5453,154.6745,20254.0
2018-03-13 12:10:00,167.57,167.8,167.52,167.74,14815.0,154.5638,154.7759,154.5177,154.7206,14815.0
2018-03-13 12:20:00,167.75,167.84,167.67,167.7,31175.0,154.7298,154.8128,154.656,154.6837,31175.0
2018-03-13 12:30:00,167.7,167.95,167.68,167.94,21663.0,154.6837,154.9143,154.6652,154.9051,21663.0
2018-03-13 12:40:00,167.9,168.01,167.8,167.94,21303.0,154.8682,154.9696,154.7759,154.9051,21303.0
2018-03-13 12:50:00,168.0,168.05,167.85,167.85,12696.0,154.9604,155.0065,154.8221,154.8221,12696.0
2018-03-13 13:00:00,167.85,168.04,167.8,167.88,38451.0,154.8221,154.9973,154.7759,154.8497,38451.0
2018-03-13 13:10:00,167.94,168.0,167.86,167.87,7612.0,154.9051,154.9604,154.8313,154.8405,7612.0
2018-03-13 13:20:00,167.92,167.96,167.65,167.68,6724.0,154.8866,154.9235,154.6376,154.6652,6724.0
2018-03-13 13:30:00,167.64,167.78,167.64,167.72,13800.0,154.6284,154.7575,154.6284,154.7021,13800.0
2018-03-13 13:40:00,167.71,167.74,167.43,167.49,5905.0,154.6929,154.7206,154.4347,154.49,5905.0
2018-03-13 13:50:00,167.49,167.63,167.41,167.5,22855.0,154.49,154.6191,154.4162,154.4992,22855.0
2018-03-13 14:00:00,167.45,167.55,167.44,167.44,17444.0,154.4531,154.5453,154.4439,154.4439,17444.0
2018-03-13 14:10:00,167.44,167.45,167.24,167.4,3242.0,154.4439,154.4531,154.2594,154.407,3242.0
2018-03-13 14:20:00,167.37,167.43,167.24,167.3,4788.0,154.3793,154.4347,154.2594,154.3147,4788.0
2018-03-13 14:30:00,167.39,167.53,167.37,167.45,5770.0,154.3978,154.5269,154.3793,154.4531,5770.0
2018-03-13 14:40:00,167.47,167.54,167.26,167.32,15243.0,154.4715,154.5361,154.2778,154.3332,15243.0
2018-03-13 14:50:00,167.33,167.34,167.13,167.23,8849.0,154.3424,154.3516,154.1579,154.2502,8849.0
2018-03-13 15:00:00,167.23,167.37,167.06,167.33,12676.0,154.2502,154.3793,154.0934,154.3424,12676.0
2018-03-13 15:10:00,167.29,167.54,167.26,167.39,34936.0,154.3055,154.5361,154.2778,154.3978,34936.0
2018-03-13 15:20:00,167.33,167.46,167.08,167.35,11851.0,154.3424,154.4623,154.1118,154.3609,11851.0
2018-03-13 15:30:00,167.41,167.55,167.12,167.17,32412.0,154.4162,154.5453,154.1487,154.1948,32412.0
2018-03-13 15:40:00,167.14,167.18,166.66,166.67,102755.0,154.1672,154.2041,153.7244,153.7336,102755.0
2018-03-13 15:50:00,166.69,167.26,166.66,167.11,190153.0,153.7521,154.2778,153.7244,154.1395,190153.0
2018-03-14 09:30:00,167.75,168.38,166.82,166.88,33491.0,154.7298,155.3109,153.872,153.9273,33491.0
2018-03-14 09:40:00,166.97,167.08,166.62,166.82,12135.0,154.0104,154.1118,153.6875,153.872,12135.0
2018-03-14 09:50:00,166.82,167.34,166.67,167.3,18783.0,153.872,154.3516,153.7336,154.3147,18783.0
2018-03-14 10:00:00,167.38,167.4,166.93,167.0,14603.0,154.3885,154.407,153.9735,154.038,14603.0
2018-03-14 10:10:00,166.87,166.93,166.54,166.67,5501.0,153.9181,153.9735,153.6137,153.7336,5501.0
2018-03-14 10:20:00,166.57,166.79,166.52,166.72,2871.0,153.6414,153.8443,153.5953,153.7798,2871.0
2018-03-14 10:30:00,166.74,167.0,166.63,166.99,12349.0,153.7982,154.038,153.6967,154.0288,12349.0
2018-03-14 10:40:00,166.92,167.04,166.76,166.91,14642.0,153.9642,154.0749,153.8167,153.955,14642.0
2018-03-14 10:50:00,167.02,167.02,166.68,166.77,7499.0,154.0565,154.0565,153.7429,153.8259,7499.0
2018-03-14 11:00:00,166.78,166.92,166.55,166.62,13044.0,153.8351,153.9642,153.623,153.6875,13044.0
2018-03-14 11:10:00,166.49,166.64,166.31,166.56,13943.0,153.5676,153.706,153.4016,153.6322,13943.0
2018-03-14 11:20:00,166.61,166.74,166.49,166.66,6885.0,153.6783,153.7982,153.5676,153.7244,6885.0
2018-03-14 11:30:00,166.8,166.88,165.93,166.22,11816.0,153.8536,153.9273,153.0511,153.3186,11816.0
2018-03-14 11:40:00,166.12,166.29,165.94,165.94,5439.0,153.2263,153.3831,153.0603,153.0603,5439.0
2018-03-14 11:50:00,166.17,166.48,166.01,166.09,4850.0,153.2725,153.5584,153.1249,153.1987,4850.0
2018-03-14 12:00:00,166.16,166.25,165.97,165.99,4453.0,153.2632,153.3462,153.088,153.1064,4453.0
2018-03-14 12:10:00,165.92,166.39,165.91,166.34,12735.0,153.0419,153.4754,153.0326,153.4293,12735.0
2018-03-14 12:20:00,166.27,166.5,166.18,166.19,6421.0,153.3647,153.5768,153.2817,153.2909,6421.0
2018-03-14 12:30:00,166.19,166.62,166.18,166.5,5403.0,153.2909,153.6875,153.2817,153.5768,5403.0
2018-03-14 12:40:00,166.44,166.57,166.25,166.25,10524.0,153.5215,153.6414,153.3462,153.3462,10524.0
2018-03-14 12:50:00,166.27,166.34,166.05,166.21,12146.0,153.3647,153.4293,153.1618,153.3093,12146.0
2018-03-14 13:00:00,166.14,166.17,165.85,166.13,6637.0,153.2448,153.2725,152.9773,153.2356,6637.0
2018-03-14 13:10:00,166.06,166.12,165.84,166.06,12838.0,153.171,153.2263,152.9681,153.171,12838.0
2018-03-14 13:20:00,166.15,166.31,166.07,166.14,5959.0,153.254,153.4016,153.1802,153.2448,5959.0
2018-03-14 13:30:00,166.14,166.38,166.07,166.28,5776.0,153.2448,153.4662,153.1802,153.3739,5776.0
2018-03-14 13:40:00,166.3,166.71,166.3,166.71,1450.0,153.3924,153.7705,153.3924,153.7705,1450.0
2018-03-14 13:50:00,166.64,166.67,166.42,166.52,13800.0,153.706,153.7336,153.503,153.5953,13800.0
2018-03-14 14:00:00,166.53,166.75,166.37,166.75,8776.0,153.6045,153.8074,153.4569,153.8074,8776.0
2018-03-14 14:10:00,166.76,166.77,166.5,166.56,11266.0,153.8167,153.8259,153.5768,153.6322,11266.0
2018-03-14 14:20:00,166.51,166.84,166.51,166.84,8910.0,153.5861,153.8904,153.5861,153.8904,8910.0
2018-03-14 14:30:00,166.87,166.87,166.3,166.35,10544.0,153.9181,153.9181,153.3924,153.4385,10544.0
2018-03-14 14:40:00,166.31,166.33,165.97,166.16,7182.0,153.4016,153.42,153.088,153.2632,7182.0
2018-03-14 14:50:00,166.21,166.6,166.11,166.49,12087.0,153.3093,153.6691,153.2171,153.5676,12087.0
2018-03-14 15:00:00,166.55,166.55,166.17,166.17,54480.0,153.623,153.623,153.2725,153.2725,54480.0
2018-03-14 15:10:00,166.22,166.44,165.89,166.09,16720.0,153.3186,153.5215,153.0142,153.1987,16720.0
2018-03-14 15:20:00,166.05,166.24,166.0,166.08,11164.0,153.1618,153.337,153.1156,153.1894,11164.0
2018-03-14 15:30:00,166.11,166.26,166.03,166.2,33665.0,153.2171,153.3555,153.1433,153.3001,33665.0
2018-03-14 15:40:00,166.19,166.39,166.08,166.38,21650.0,153.2909,153.4754,153.1894,153.4662,21650.0
2018-03-14 15:50:00,166.34,166.44,166.2,166.44,46609.0,153.4293,153.5215,153.3001,153.5215,46609.0
2018-03-15 09:30:00,166.84,166.84,165.98,166.71,36279.0,153.8904,153.8904,153.0972,153.7705,36279.0
2018-03-15 09:40:00,166.7,166.72,166.43,166.6,10522.0,153.7613,153.7798,153.5123,153.6691,10522.0
2018-03-15 09:50:00,166.54,166.7,166.33,166.39,71013.0,153.6137,153.7613,153.42,153.4754,71013.0
2018-03-15 10:00:00,166.48,167.01,166.48,166.84,11086.0,153.5584,154.0473,153.5584,153.8904,11086.0
2018-03-15 10:10:00,166.83,167.0,166.69,166.73,9501.0,153.8812,154.038,153.7521,153.789,9501.0
2018-03-15 10:20:00,166.69,166.91,166.56,166.91,11711.0,153.7521,153.955,153.6322,153.955,11711.0
2018-03-15 10:30:00,166.87,166.91,166.53,166.59,9104.0,153.9181,153.955,153.6045,153.6599,9104.0
2018-03-15 10:40:00,166.59,166.97,166.59,166.91,10141.0,153.6599,154.0104,153.6599,153.955,10141.0
2018-03-15 10:50:00,166.86,167.03,166.47,166.52,19871.0,153.9089,154.0657,153.5492,153.5953,19871.0
2018-03-15 11:00:00,166.55,166.86,166.55,166.61,6354.0,153.623,153.9089,153.623,153.6783,6354.0
2018-03-15 11:10:00,166.6,166.84,166.56,166.56,32038.0,153.6691,153.8904,153.6322,153.6322,32038.0
2018-03-15 11:20:00,166.6,166.93,166.56,166.89,11528.0,153.6691,153.9735,153.6322,153.9366,11528.0
2018-03-15 11:30:00,166.89,167.0,166.78,166.92,8839.0,153.9366,154.038,153.8351,153.9642,8839.0
2018-03-15 11:40:00,166.96,166.97,166.77,166.91,8119.0,154.0011,154.0104,153.8259,153.955,8119.0
2018-03-15 11:50:00,166.89,166.89,166.5,166.66,9253.0,153.9366,153.9366,153.5768,153.7244,9253.0
2018-03-15 12:00:00,166.72,166.8,166.55,166.77,10281.0,153.7798,153.8536,153.623,153.8259,10281.0
2018-03-15 12:10:00,166.88,167.03,166.67,166.87,15358.0,153.9273,154.0657,153.7336,153.9181,15358.0
2018-03-15 12:20:00,166.86,166.87,166.72,166.72,6530.0,153.9089,153.9181,153.7798,153.7798,6530.0
2018-03-15 12:30:00,166.73,166.82,166.49,166.6,12573.0,153.789,153.872,153.5676,153.6691,12573.0
2018-03-15 12:40:00,166.59,166.68,166.5,166.6,8851.0,153.6599,153.7429,153.5768,153.6691,8851.0
2018-03-15 12:50:00,166.61,166.79,166.58,166.67,6978.0,153.6783,153.8443,153.6506,153.7336,6978.0
2018-03-15 13:00:00,166.64,166.81,166.64,166.77,5365.0,153.706,153.8628,153.706,153.8259,5365.0
2018-03-15 13:10:00,166.77,166.85,166.61,166.64,4769.0,153.8259,153.8997,153.6783,153.706,4769.0
2018-03-15 13:20:00,166.61,166.83,166.6,166.83,5401.0,153.6783,153.8812,153.6691,153.8812,5401.0
2018-03-15 13:30:00,166.81,166.87,166.77,166.8,7103.0,153.8628,153.9181,153.8259,153.8536,7103.0
2018-03-15 13:40:00,166.79,166.82,166.27,166.31,7018.0,153.8443,153.872,153.3647,153.4016,7018.0
2018-03-15 13:50:00,166.38,166.38,166.06,166.17,7957.0,153.4662,153.4662,153.171,153.2725,7957.0
2018-03-15 14:00:00,166.06,166.4,166.04,166.4,6452.0,153.171,153.4846,153.1525,153.4846,6452.0
2018-03-15 14:10:00,166.42,166.42,166.19,166.31,6897.0,153.503,153.503,153.2909,153.4016,6897.0
2018-03-15 14:20:00,166.35,166.38,166.05,166.1,6819.0,153.4385,153.4662,153.1618,153.2079,6819.0
2018-03-15 14:30:00,166.1,166.24,166.01,166.02,5336.0,153.2079,153.337,153.1249,153.1341,5336.0
2018-03-15 14:40:00,166.0,166.07,165.85,165.91,7141.0,153.1156,153.1802,152.9773,153.0326,7141.0
2018-03-15 14:50:00,165.87,166.15,165.83,166.15,7445.0,152.9957,153.254,152.9588,153.254,7445.0
2018-03-15 15:00:00,166.11,166.39,166.11,166.31,3401.0,153.2171,153.4754,153.2171,153.4016,3401.0
2018-03-15 15:10:00,166.29,166.3,166.06,166.08,12324.0,153.3831,153.3924,153.171,153.1894,12324.0
2018-03-15 15:20:00,166.2,166.5,166.2,166.42,14767.0,153.3001,153.5768,153.3001,153.503,14767.0
2018-03-15 15:30:00,166.39,166.42,166.3,166.32,9728.0,153.4754,153.503,153.3924,153.4108,9728.0
2018-03-15 15:40:00,166.29,166.43,166.21,166.42,18618.0,153.3831,153.5123,153.3093,153.503,18618.0
2018-03-15 15:50:00,166.44,166.6,166.33,166.42,72684.0,153.5215,153.6691,153.42,153.503,72684.0
2018-03-16 09:30:00,166.54,166.96,166.47,166.48,180951.0,153.6137,154.0011,153.5492,153.5584,180951.0
2018-03-16 09:40:00,166.36,166.82,166.08,166.11,14470.0,153.4477,153.872,153.1894,153.2171,14470.0
2018-03-16 09:50:00,166.21,166.39,165.92,166.13,19885.0,153.3093,153.4754,153.0419,153.2356,19885.0
2018-03-16 10:00:00,166.11,166.3,166.04,166.13,5508.0,153.2171,153.3924,153.1525,153.2356,5508.0
2018-03-16 10:10:00,166.13,166.46,166.04,166.31,9791.0,153.2356,153.5399,153.1525,153.4016,9791.0
2018-03-16 10:20:00,166.34,166.42,166.06,166.06,6541.0,153.4293,153.503,153.171,153.171,6541.0
2018-03-16 10:30:00,166.09,166.38,166.08,166.31,17908.0,153.1987,153.4662,153.1894,153.4016,17908.0
2018-03-16 10:40:00,166.35,166.48,166.31,166.4,6824.0,153.4385,153.5584,153.4016,153.4846,6824.0
2018-03-16 10:50:00,166.42,166.63,166.39,166.61,9671.0,153.503,153.6967,153.4754,153.6783,9671.0
2018-03-16 11:00:00,166.61,166.61,166.32,166.33,8003.0,153.6783,153.6783,153.4108,153.42,8003.0
2018-03-16 11:10:00,166.33,166.44,166.29,166.43,5320.0,153.42,153.5215,153.3831,153.5123,5320.0
2018-03-16 11:20:00,166.46,166.59,166.44,166.51,10343.0,153.5399,153.6599,153.5215,153.5861,10343.0
2018-03-16 11:30:00,166.56,166.58,166.47,166.53,4408.0,153.6322,153.6506,153.5492,153.6045,4408.0
2018-03-16 11:40:00,166.53,166.69,166.41,166.56,9151.0,153.6045,153.7521,153.4938,153.6322,9151.0
2018-03-16 11:50:00,166.62,166.75,166.41,166.48,14650.0,153.6875,153.8074,153.4938,153.5584,14650.0
2018-03-16 12:00:00,166.52,166.57,166.34,166.49,18914.0,153.5953,153.6414,153.4293,153.5676,18914.0
2018-03-16 12:10:00,166.5,166.53,166.4,166.51,23519.0,153.5768,153.6045,153.4846,153.5861,23519.0
2018-03-16 12:20:00,166.45,166.56,166.4,166.43,13892.0,153.5307,153.6322,153.4846,153.5123,13892.0
2018-03-16 12:30:00,166.48,166.54,166.42,166.44,17525.0,153.5584,153.6137,153.503,153.5215,17525.0
2018-03-16 12:40:00,166.43,166.77,166.42,166.77,10200.0,153.5123,153.8259,153.503,153.8259,10200.0
2018-03-16 12:50:00,166.78,167.03,166.68,167.03,11444.0,153.8351,154.0657,153.7429,154.0657,11444.0
2018-03-16 13:00:00,167.01,167.16,166.97,167.13,7219.0,154.0473,154.1856,154.0104,154.1579,7219.0
2018-03-16 13:10:00,167.12,167.4,167.02,167.32,18214.0,154.1487,154.407,154.0565,154.3332,18214.0
2018-03-16 13:20:00,167.29,167.33,167.07,167.12,60980.0,154.3055,154.3424,154.1026,154.1487,60980.0
2018-03-16 13:30:00,167.13,167.27,167.11,167.23,8237.0,154.1579,154.2871,154.1395,154.2502,8237.0
2018-03-16 13:40:00,167.24,167.27,166.82,166.83,11173.0,154.2594,154.2871,153.872,153.8812,11173.0
2018-03-16 13:50:00,166.85,166.96,166.67,166.67,8034.0,153.8997,154.0011,153.7336,153.7336,8034.0
2018-03-16 14:00:00,166.78,166.92,166.75,166.75,6035.0,153.8351,153.9642,153.8074,153.8074,6035.0
2018-03-16 14:10:00,166.78,166.91,166.72,166.91,3580.0,153.8351,153.955,153.7798,153.955,3580.0
2018-03-16 14:20:00,166.94,167.24,166.94,167.24,9843.0,153.9827,154.2594,153.9827,154.2594,9843.0
2018-03-16 14:30:00,167.24,167.43,167.17,167.36,9082.0,154.2594,154.4347,154.1948,154.3701,9082.0
2018-03-16 14:40:00,167.4,167.68,167.35,167.56,41781.0,154.407,154.6652,154.3609,154.5546,41781.0
2018-03-16 14:50:00,167.57,167.74,167.39,167.64,22775.0,154.5638,154.7206,154.3978,154.6284,22775.0
2018-03-16 15:00:00,167.64,167.65,167.42,167.57,21540.0,154.6284,154.6376,154.4254,154.5638,21540.0
2018-03-16 15:10:00,167.55,167.66,167.29,167.3,55288.0,154.5453,154.6468,154.3055,154.3147,55288.0
2018-03-16 15:20:00,167.29,167.71,167.23,167.65,36001.0,154.3055,154.6929,154.2502,154.6376,36001.0
2018-03-16 15:30:00,167.63,167.9,167.6,167.79,37853.0,154.6191,154.8682,154.5915,154.7667,37853.0
2018-03-16 15:40:00,167.78,168.11,167.78,168.05,84092.0,154.7575,155.0619,154.7575,155.0065,84092.0
2018-03-16 15:50:00,168.04,168.3,167.51,167.52,211510.0,154.9973,155.2371,154.5084,154.5177,211510.0
2018-03-19 09:30:00,167.24,167.73,166.73,167.51,29960.0,154.2594,154.7114,153.789,154.5084,29960.0
2018-03-19 09:40:00,167.28,167.73,167.05,167.7,39748.0,154.2963,154.7114,154.0841,154.6837,39748.0
2018-03-19 09:50:00,167.7,167.7,167.35,167.59,15760.0,154.6837,154.6837,154.3609,154.5822,15760.0
2018-03-19 10:00:00,167.44,167.75,167.39,167.58,19654.0,154.4439,154.7298,154.3978,154.573,19654.0
2018-03-19 10:10:00,167.47,167.66,167.4,167.59,10153.0,154.4715,154.6468,154.407,154.5822,10153.0
2018-03-19 10:20:00,167.6,167.71,167.41,167.5,15996.0,154.5915,154.6929,154.4162,154.4992,15996.0
2018-03-19 10:30:00,167.49,167.67,167.21,167.35,31874.0,154.49,154.656,154.2317,154.3609,31874.0
2018-03-19 10:40:00,167.44,167.45,167.15,167.33,24079.0,154.4439,154.4531,154.1764,154.3424,24079.0
2018-03-19 10:50:00,167.3,167.45,167.1,167.31,18468.0,154.3147,154.4531,154.1303,154.324,18468.0
2018-03-19 11:00:00,167.33,167.44,167.28,167.37,16234.0,154.3424,154.4439,154.2963,154.3793,16234.0
2018-03-19 11:10:00,167.37,167.38,167.25,167.31,44019.0,154.3793,154.3885,154.2686,154.324,44019.0
2018-03-19 11:20:00,167.31,167.34,166.89,167.17,32835.0,154.324,154.3516,153.9366,154.1948,32835.0
2018-03-19 11:30:00,167.11,167.14,166.51,166.76,13267.0,154.1395,154.1672,153.5861,153.8167,13267.0
2018-03-19 11:40:00,166.73,166.75,166.44,166.47,12621.0,153.789,153.8074,153.5215,153.5492,12621.0
2018-03-19 11:50:00,166.35,166.46,166.05,166.16,12436.0,153.4385,153.5399,153.1618,153.2632,12436.0
2018-03-19 12:00:00,166.14,166.44,166.13,166.32,7865.0,153.2448,153.5215,153.2356,153.4108,7865.0
2018-03-19 12:10:00,166.37,166.6,166.28,166.34,39748.0,153.4569,153.6691,153.3739,153.4293,39748.0
2018-03-19 12:20:00,166.33,166.33,166.09,166.33,11348.0,153.42,153.42,153.1987,153.42,11348.0
2018-03-19 12:30:00,166.39,166.53,165.88,165.89,11379.0,153.4754,153.6045,153.005,153.0142,11379.0
2018-03-19 12:40:00,165.9,165.97,165.6,165.6,7346.0,153.0234,153.088,152.7467,152.7467,7346.0
2018-03-19 12:50:00,165.68,166.25,165.67,166.25,8734.0,152.8205,153.3462,152.8113,153.3462,8734.0
2018-03-19 13:00:00,166.12,166.32,166.06,166.32,46643.0,153.2263,153.4108,153.171,153.4108,46643.0
2018-03-19 13:10:00,166.27,166.28,165.8,165.8,43818.0,153.3647,153.3739,152.9312,152.9312,43818.0
2018-03-19 13:20:00,165.8,165.8,165.36,165.46,12095.0,152.9312,152.9312,152.5253,152.6176,12095.0
2018-03-19 13:30:00,165.52,165.52,165.21,165.49,6881.0,152.6729,152.6729,152.387,152.6452,6881.0
2018-03-19 13:40:00,165.5,166.08,165.37,166.08,21880.0,152.6545,153.1894,152.5345,153.1894,21880.0
2018-03-19 13:50:00,166.06,166.07,165.68,165.71,13461.0,153.171,153.1802,152.8205,152.8482,13461.0
2018-03-19 14:00:00,165.75,166.02,165.62,166.02,17694.0,152.885,153.1341,152.7651,153.1341,17694.0
2018-03-19 14:10:00,166.02,166.06,165.73,165.8,24096.0,153.1341,153.171,152.8666,152.9312,24096.0
2018-03-19 14:20:00,165.8,165.84,165.29,165.37,20816.0,152.9312,152.9681,152.4608,152.5345,20816.0
2018-03-19 14:30:00,165.28,165.35,164.82,164.84,20589.0,152.4515,152.5161,152.0272,152.0457,20589.0
2018-03-19 14:40:00,164.84,165.21,164.64,165.1,12789.0,152.0457,152.387,151.8612,152.2855,12789.0
2018-03-19 14:50:00,165.08,165.36,165.08,165.25,7352.0,152.2671,152.5253,152.2671,152.4239,7352.0
2018-03-19 15:00:00,165.23,165.23,164.8,164.8,51647.0,152.4054,152.4054,152.0088,152.0088,51647.0
2018-03-19 15:10:00,164.76,165.43,164.67,165.3,15236.0,151.9719,152.5899,151.8889,152.47,15236.0
2018-03-19 15:20:00,165.36,165.51,165.22,165.32,21002.0,152.5253,152.6637,152.3962,152.4884,21002.0
2018-03-19 15:30:00,165.24,165.5,165.11,165.49,14993.0,152.4146,152.6545,152.2947,152.6452,14993.0
2018-03-19 15:40:00,165.47,165.82,165.35,165.72,29469.0,152.6268,152.9496,152.5161,152.8574,29469.0
2018-03-19 15:50:00,165.65,166.2,165.64,166.0,46838.0,152.7928,153.3001,152.7836,153.1156,46838.0
2018-03-20 09:30:00,166.56,167.37,165.75,166.02,16600.0,153.6322,154.3793,152.885,153.1341,16600.0
2018-03-20 09:40:00,166.15,166.65,166.1,166.4,14669.0,153.254,153.7152,153.2079,153.4846,14669.0
2018-03-20 09:50:00,166.36,166.37,165.37,165.37,10371.0,153.4477,153.4569,152.5345,152.5345,10371.0
2018-03-20 10:00:00,165.47,165.82,165.47,165.62,4793.0,152.6268,152.9496,152.6268,152.7651,4793.0
2018-03-20 10:10:00,165.5,165.7,165.44,165.7,6253.0,152.6545,152.8389,152.5991,152.8389,6253.0
2018-03-20 10:20:00,165.77,166.05,165.64,166.05,8268.0,152.9035,153.1618,152.7836,153.1618,8268.0
2018-03-20 10:30:00,166.09,166.28,165.91,166.05,6600.0,153.1987,153.3739,153.0326,153.1618,6600.0
2018-03-20 10:40:00,166.06,166.41,166.06,166.32,16536.0,153.171,153.4938,153.171,153.4108,16536.0
2018-03-20 10:50:00,166.27,166.45,166.27,166.45,14862.0,153.3647,153.5307,153.3647,153.5307,14862.0
2018-03-20 11:00:00,166.48,166.49,166.21,166.25,10796.0,153.5584,153.5676,153.3093,153.3462,10796.0
2018-03-20 11:10:00,166.29,166.49,166.25,166.3,19847.0,153.3831,153.5676,153.3462,153.3924,19847.0
2018-03-20 11:20:00,166.2,166.27,165.99,166.06,5675.0,153.3001,153.3647,153.1064,153.171,5675.0
2018-03-20 11:30:00,166.12,166.12,165.88,165.95,5740.0,153.2263,153.2263,153.005,153.0695,5740.0
2018-03-20 11:40:00,165.97,165.97,165.51,165.59,4140.0,153.088,153.088,152.6637,152.7375,4140.0
2018-03-20 11:50:00,165.56,165.74,165.46,165.74,4896.0,152.7098,152.8758,152.6176,152.8758,4896.0
2018-03-20 12:00:00,165.74,165.75,165.53,165.53,5530.0,152.8758,152.885,152.6821,152.6821,5530.0
2018-03-20 12:10:00,165.54,165.71,165.5,165.52,8327.0,152.6913,152.8482,152.6545,152.6729,8327.0
2018-03-20 12:20:00,165.55,165.99,165.55,165.94,6173.0,152.7006,153.1064,152.7006,153.0603,6173.0
2018-03-20 12:30:00,165.98,166.2,165.98,166.13,9880.0,153.0972,153.3001,153.0972,153.2356,9880.0
2018-03-20 12:40:00,166.09,166.29,166.08,166.23,10412.0,153.1987,153.3831,153.1894,153.3278,10412.0
2018-03-20 12:50:00,166.19,166.21,166.08,166.18,7279.0,153.2909,153.3093,153.1894,153.2817,7279.0
2018-03-20 13:00:00,166.18,166.31,166.15,166.23,5521.0,153.2817,153.4016,153.254,153.3278,5521.0
2018-03-20 13:10:00,166.26,166.28,166.0,166.04,8876.0,153.3555,153.3739,153.1156,153.1525,8876.0
2018-03-20 13:20:00,165.98,166.19,165.97,166.19,3649.0,153.0972,153.2909,153.088,153.2909,3649.0
2018-03-20 13:30:00,166.17,166.25,166.03,166.07,4982.0,153.2725,153.3462,153.1433,153.1802,4982.0
2018-03-20 13:40:00,166.11,166.23,166.11,166.22,2320.0,153.2171,153.3278,153.2171,153.3186,2320.0
2018-03-20 13:50:00,166.26,166.35,166.26,166.29,5197.0,153.3555,153.4385,153.3555,153.3831,5197.0
2018-03-20 14:00:00,166.21,166.69,166.19,166.56,6152.0,153.3093,153.7521,153.2909,153.6322,6152.0
2018-03-20 14:10:00,166.53,166.67,166.53,166.67,5698.0,153.6045,153.7336,153.6045,153.7336,5698.0
2018-03-20 14:20:00,166.69,166.73,166.6,166.64,5812.0,153.7521,153.789,153.6691,153.706,5812.0
2018-03-20 14:30:00,166.65,166.76,166.63,166.63,8802.0,153.7152,153.8167,153.6967,153.6967,8802.0
2018-03-20 14:40:00,166.65,166.91,166.65,166.88,7723.0,153.7152,153.955,153.7152,153.9273,7723.0
2018-03-20 14:50:00,166.88,167.08,166.84,167.0,11266.0,153.9273,154.1118,153.8904,154.038,11266.0
2018-03-20 15:00:00,167.0,167.11,166.96,166.96,14265.0,154.038,154.1395,154.0011,154.0011,14265.0
2018-03-20 15:10:00,167.0,167.08,166.79,166.79,10114.0,154.038,154.1118,153.8443,153.8443,10114.0
2018-03-20 15:20:00,166.79,166.85,166.57,166.58,27508.0,153.8443,153.8997,153.6414,153.6506,27508.0
2018-03-20 15:30:00,166.6,166.83,166.6,166.63,11007.0,153.6691,153.8812,153.6691,153.6967,11007.0
2018-03-20 15:40:00,166.62,166.7,166.37,166.46,46259.0,153.6875,153.7613,153.4569,153.5399,46259.0
2018-03-20 15:50:00,166.46,166.52,166.33,166.48,153874.0,153.5399,153.5953,153.42,153.5584,153874.0
2018-03-21 09:30:00,166.82,166.97,166.26,166.48,21207.0,153.872,154.0104,153.3555,153.5584,21207.0
2018-03-21 09:40:00,166.5,166.63,166.24,166.39,11666.0,153.5768,153.6967,153.337,153.4754,11666.0
2018-03-21 09:50:00,166.32,166.56,166.32,166.43,9763.0,153.4108,153.6322,153.4108,153.5123,9763.0
2018-03-21 10:00:00,166.53,166.55,166.36,166.45,7796.0,153.6045,153.623,153.4477,153.5307,7796.0
2018-03-21 10:10:00,166.5,166.58,166.26,166.26,4512.0,153.5768,153.6506,153.3555,153.3555,4512.0
2018-03-21 10:20:00,166.28,166.28,165.93,165.99,5212.0,153.3739,153.3739,153.0511,153.1064,5212.0
2018-03-21 10:30:00,166.1,166.1,165.64,165.73,14734.0,153.2079,153.2079,152.7836,152.8666,14734.0
2018-03-21 10:40:00,165.74,166.05,165.74,165.91,10051.0,152.8758,153.1618,152.8758,153.0326,10051.0
2018-03-21 10:50:00,165.82,165.92,165.7,165.9,17630.0,152.9496,153.0419,152.8389,153.0234,17630.0
2018-03-21 11:00:00,165.98,165.99,165.68,165.81,6754.0,153.0972,153.1064,152.8205,152.9404,6754.0
2018-03-21 11:10:00,165.86,165.97,165.82,165.95,7658.0,152.9865,153.088,152.9496,153.0695,7658.0
2018-03-21 11:20:00,165.91,165.93,165.73,165.74,2674.0,153.0326,153.0511,152.8666,152.8758,2674.0
2018-03-21 11:30:00,165.78,166.06,165.7,166.05,5221.0,152.9127,153.171,152.8389,153.1618,5221.0
2018-03-21 11:40:00,165.99,166.04,165.91,165.96,4654.0,153.1064,153.1525,153.0326,153.0787,4654.0
2018-03-21 11:50:00,165.98,166.46,165.98,166.33,3062.0,153.0972,153.5399,153.0972,153.42,3062.0
2018-03-21 12:00:00,166.24,166.28,166.13,166.28,2230.0,153.337,153.3739,153.2356,153.3739,2230.0
2018-03-21 12:10:00,166.28,166.28,166.11,166.14,3948.0,153.3739,153.3739,153.2171,153.2448,3948.0
2018-03-21 12:20:00,166.11,166.18,166.06,166.12,3432.0,153.2171,153.2817,153.171,153.2263,3432.0
2018-03-21 12:30:00,166.12,166.13,166.02,166.13,2123.0,153.2263,153.2356,153.1341,153.2356,2123.0
2018-03-21 12:40:00,166.13,166.21,166.07,166.14,3177.0,153.2356,153.3093,153.1802,153.2448,3177.0
2018-03-21 12:50:00,166.13,166.19,166.12,166.15,2000.0,153.2356,153.2909,153.2263,153.254,2000.0
2018-03-21 13:00:00,166.17,166.21,165.98,165.98,5849.0,153.2725,153.3093,153.0972,153.0972,5849.0
2018-03-21 13:10:00,165.93,165.95,165.77,165.88,4457.0,153.0511,153.0695,152.9035,153.005,4457.0
2018-03-21 13:20:00,165.84,165.87,165.7,165.7,2958.0,152.9681,152.9957,152.8389,152.8389,2958.0
2018-03-21 13:30:00,165.74,165.9,165.71,165.74,5357.0,152.8758,153.0234,152.8482,152.8758,5357.0
2018-03-21 13:40:00,165.73,165.78,165.65,165.78,1831.0,152.8666,152.9127,152.7928,152.9127,1831.0
2018-03-21 13:50:00,165.8,166.07,165.78,166.07,5786.0,152.9312,153.1802,152.9127,153.1802,5786.0
2018-03-21 14:00:00,166.12,166.77,165.66,166.29,18587.0,153.2263,153.8259,152.802,153.3831,18587.0
2018-03-21 14:10:00,166.02,166.32,165.93,166.22,6017.0,153.1341,153.4108,153.0511,153.3186,6017.0
2018-03-21 14:20:00,166.18,166.18,165.54,165.68,7768.0,153.2817,153.2817,152.6913,152.8205,7768.0
2018-03-21 14:30:00,165.64,165.68,165.04,165.06,70376.0,152.7836,152.8205,152.2302,152.2486,70376.0
2018-03-21 14:40:00,165.11,165.37,164.8,164.82,8165.0,152.2947,152.5345,152.0088,152.0272,8165.0
2018-03-21 14:50:00,164.98,164.98,164.56,164.79,13256.0,152.1748,152.1748,151.7874,151.9996,13256.0
2018-03-21 15:00:00,164.78,165.37,164.75,165.32,19620.0,151.9903,152.5345,151.9627,152.4884,19620.0
2018-03-21 15:10:00,165.32,165.93,165.17,165.74,18838.0,152.4884,153.0511,152.3501,152.8758,18838.0
2018-03-21 15:20:00,165.74,165.84,165.46,165.47,13819.0,152.8758,152.9681,152.6176,152.6268,13819.0
2018-03-21 15:30:00,165.44,165.58,165.34,165.41,18101.0,152.5991,152.7282,152.5069,152.5714,18101.0
2018-03-21 15:40:00,165.37,165.44,165.08,165.37,33052.0,152.5345,152.5991,152.2671,152.5345,33052.0
2018-03-21 15:50:00,165.33,165.33,164.74,164.75,70786.0,152.4976,152.4976,151.9534,151.9627,70786.0
2018-03-22 09:30:00,163.6,163.6,162.81,163.6,22709.0,150.9019,150.9019,150.1732,150.9019,22709.0
2018-03-22 09:40:00,163.52,163.99,163.41,163.98,16856.0,150.8281,151.2617,150.7267,151.2524,16856.0
2018-03-22 09:50:00,163.88,163.9,163.44,163.49,5075.0,151.1602,151.1786,150.7543,150.8005,5075.0
2018-03-22 10:00:00,163.42,163.7,163.37,163.65,10578.0,150.7359,150.9942,150.6898,150.948,10578.0
2018-03-22 10:10:00,163.6,164.04,163.56,163.83,13350.0,150.9019,151.3078,150.865,151.1141,13350.0
2018-03-22 10:20:00,163.9,163.91,163.55,163.66,15063.0,151.1786,151.1879,150.8558,150.9573,15063.0
2018-03-22 10:30:00,163.65,163.8,163.52,163.63,11562.0,150.948,151.0864,150.8281,150.9296,11562.0
2018-03-22 10:40:00,163.65,163.65,163.11,163.2,11594.0,150.948,150.948,150.45,150.533,11594.0
2018-03-22 10:50:00,163.14,163.18,162.84,162.96,10581.0,150.4776,150.5145,150.2009,150.3116,10581.0
2018-03-22 11:00:00,162.99,163.13,162.86,162.91,8277.0,150.3393,150.4684,150.2194,150.2655,8277.0
2018-03-22 11:10:00,162.91,162.97,162.62,162.85,10246.0,150.2655,150.3208,149.998,150.2101,10246.0
2018-03-22 11:20:00,162.91,162.97,162.54,162.62,10355.0,150.2655,150.3208,149.9242,149.998,10355.0
2018-03-22 11:30:00,162.74,162.74,162.31,162.35,9505.0,150.1087,150.1087,149.7121,149.7489,9505.0
2018-03-22 11:40:00,162.39,162.42,162.12,162.34,15784.0,149.7858,149.8135,149.5368,149.7397,15784.0
2018-03-22 11:50:00,162.37,162.58,162.25,162.34,9529.0,149.7674,149.9611,149.6567,149.7397,9529.0
2018-03-22 12:00:00,162.23,162.48,162.04,162.27,9194.0,149.6383,149.8689,149.463,149.6752,9194.0
2018-03-22 12:10:00,162.33,162.86,162.23,162.75,11968.0,149.7305,150.2194,149.6383,150.1179,11968.0
2018-03-22 12:20:00,162.77,163.11,162.71,163.06,15087.0,150.1363,150.45,150.081,150.4038,15087.0
2018-03-22 12:30:00,163.23,163.35,163.05,163.07,8908.0,150.5606,150.6713,150.3946,150.4131,8908.0
2018-03-22 12:40:00,163.03,163.05,162.74,162.9,14874.0,150.3762,150.3946,150.1087,150.2563,14874.0
2018-03-22 12:50:00,162.91,163.11,162.81,162.87,10944.0,150.2655,150.45,150.1732,150.2286,10944.0
2018-03-22 13:00:00,162.88,162.88,162.43,162.56,11001.0,150.2378,150.2378,149.8227,149.9426,11001.0
2018-03-22 13:10:00,162.59,162.98,162.51,162.69,8485.0,149.9703,150.33,149.8965,150.0626,8485.0
2018-03-22 13:20:00,162.71,163.42,162.7,163.36,6826.0,150.081,150.7359,150.0718,150.6806,6826.0
2018-03-22 13:30:00,163.41,163.51,163.16,163.26,8180.0,150.7267,150.8189,150.4961,150.5883,8180.0
2018-03-22 13:40:00,163.33,163.48,163.14,163.15,11908.0,150.6529,150.7912,150.4776,150.4869,11908.0
2018-03-22 13:50:00,163.12,163.16,162.83,162.91,8315.0,150.4592,150.4961,150.1917,150.2655,8315.0
2018-03-22 14:00:00,163.03,163.03,162.58,162.59,12653.0,150.3762,150.3762,149.9611,149.9703,12653.0
2018-03-22 14:10:00,162.56,162.58,162.45,162.49,8903.0,149.9426,149.9611,149.8412,149.8781,8903.0
2018-03-22 14:20:00,162.49,162.51,161.94,161.99,9978.0,149.8781,149.8965,149.3708,149.4169,9978.0
2018-03-22 14:30:00,161.85,162.19,161.77,162.19,8910.0,149.2878,149.6014,149.214,149.6014,8910.0
2018-03-22 14:40:00,162.27,162.4,162.12,162.31,8004.0,149.6752,149.7951,149.5368,149.7121,8004.0
2018-03-22 14:50:00,162.3,162.36,161.76,161.98,12234.0,149.7028,149.7582,149.2047,149.4077,12234.0
2018-03-22 15:00:00,161.88,162.29,161.77,161.88,13296.0,149.3154,149.6936,149.214,149.3154,13296.0
2018-03-22 15:10:00,161.94,161.95,161.41,161.57,15758.0,149.3708,149.38,148.8819,149.0295,15758.0
2018-03-22 15:20:00,161.58,162.03,161.51,161.71,17721.0,149.0387,149.4538,148.9741,149.1586,17721.0
2018-03-22 15:30:00,161.7,161.74,161.22,161.27,19190.0,149.1494,149.1863,148.7067,148.7528,19190.0
2018-03-22 15:40:00,161.23,161.27,160.53,160.85,65308.0,148.7159,148.7528,148.0702,148.3654,65308.0
2018-03-22 15:50:00,160.83,161.16,160.69,160.79,118125.0,148.3469,148.6513,148.2178,148.31,118125.0
2018-03-23 09:30:00,160.49,160.99,160.22,160.33,39973.0,148.0333,148.4945,147.7843,147.8857,39973.0
2018-03-23 09:40:00,160.27,160.51,160.02,160.51,15524.0,147.8304,148.0518,147.5998,148.0518,15524.0
2018-03-23 09:50:00,160.52,161.1,160.52,160.98,12049.0,148.061,148.596,148.061,148.4853,12049.0
2018-03-23 10:00:00,160.94,161.26,160.58,160.84,16660.0,148.4484,148.7435,148.1163,148.3561,16660.0
2018-03-23 10:10:00,160.77,160.84,160.43,160.47,13206.0,148.2916,148.3561,147.978,148.0149,13206.0
2018-03-23 10:20:00,160.43,160.45,160.08,160.37,6851.0,147.978,147.9964,147.6551,147.9226,6851.0
2018-03-23 10:30:00,160.38,160.53,159.91,159.93,18726.0,147.9319,148.0702,147.4983,147.5168,18726.0
2018-03-23 10:40:00,159.94,160.33,159.94,160.18,11524.0,147.526,147.8857,147.526,147.7474,11524.0
2018-03-23 10:50:00,160.2,160.33,160.01,160.33,6661.0,147.7658,147.8857,147.5906,147.8857,6661.0
2018-03-23 11:00:00,160.34,160.43,160.13,160.19,7766.0,147.895,147.978,147.7013,147.7566,7766.0
2018-03-23 11:10:00,160.18,160.26,159.9,159.97,9613.0,147.7474,147.8212,147.4891,147.5537,9613.0
2018-03-23 11:20:00,160.04,160.06,159.88,159.89,8312.0,147.6182,147.6367,147.4707,147.4799,8312.0
2018-03-23 11:30:00,159.88,159.97,159.62,159.63,8100.0,147.4707,147.5537,147.2308,147.2401,8100.0
2018-03-23 11:40:00,159.62,159.79,159.26,159.44,28049.0,147.2308,147.3876,146.8988,147.0648,28049.0
2018-03-23 11:50:00,159.36,159.65,159.35,159.62,13491.0,146.991,147.2585,146.9818,147.2308,13491.0
2018-03-23 12:00:00,159.52,160.04,159.47,159.9,9138.0,147.1386,147.6182,147.0925,147.4891,9138.0
2018-03-23 12:10:00,159.9,160.07,159.7,159.7,10738.0,147.4891,147.6459,147.3046,147.3046,10738.0
2018-03-23 12:20:00,159.8,160.1,159.74,160.03,12047.0,147.3969,147.6736,147.3415,147.609,12047.0
2018-03-23 12:30:00,160.07,160.07,159.64,159.72,8420.0,147.6459,147.6459,147.2493,147.3231,8420.0
2018-03-23 12:40:00,159.68,159.77,159.47,159.69,14374.0,147.2862,147.3692,147.0925,147.2954,14374.0
2018-03-23 12:50:00,159.74,159.88,159.67,159.83,3788.0,147.3415,147.4707,147.277,147.4245,3788.0
2018-03-23 13:00:00,159.72,160.24,159.64,160.24,7079.0,147.3231,147.8027,147.2493,147.8027,7079.0
2018-03-23 13:10:00,160.22,160.33,160.12,160.2,7759.0,147.7843,147.8857,147.692,147.7658,7759.0
2018-03-23 13:20:00,160.3,160.62,160.18,160.4,9500.0,147.8581,148.1532,147.7474,147.9503,9500.0
2018-03-23 13:30:00,160.51,160.65,160.18,160.19,5794.0,148.0518,148.1809,147.7474,147.7566,5794.0
2018-03-23 13:40:00,160.19,160.47,160.11,160.36,7485.0,147.7566,148.0149,147.6828,147.9134,7485.0
2018-03-23 13:50:00,160.43,160.8,160.35,160.68,9495.0,147.978,148.3193,147.9042,148.2086,9495.0
2018-03-23 14:00:00,160.71,160.73,160.41,160.52,6746.0,148.2362,148.2547,147.9595,148.061,6746.0
2018-03-23 14:10:00,160.46,160.46,159.93,160.13,18935.0,148.0056,148.0056,147.5168,147.7013,18935.0
2018-03-23 14:20:00,160.09,160.14,159.78,159.89,16818.0,147.6644,147.7105,147.3784,147.4799,16818.0
2018-03-23 14:30:00,159.89,160.04,159.81,159.96,13201.0,147.4799,147.6182,147.4061,147.5444,13201.0
2018-03-23 14:40:00,159.92,160.12,159.57,159.67,19114.0,147.5076,147.692,147.1847,147.277,19114.0
2018-03-23 14:50:00,159.58,159.68,159.0,159.1,40918.0,147.1939,147.2862,146.659,146.7512,40918.0
2018-03-23 15:00:00,159.11,159.23,158.48,158.67,41463.0,146.7604,146.8711,146.1793,146.3546,41463.0
2018-03-23 15:10:00,158.72,159.29,158.61,159.11,31197.0,146.4007,146.9265,146.2992,146.7604,31197.0
2018-03-23 15:20:00,159.11,159.11,158.39,158.71,40528.0,146.7604,146.7604,146.0963,146.3915,40528.0
2018-03-23 15:30:00,158.67,158.71,157.97,158.19,29129.0,146.3546,146.3915,145.7089,145.9118,29129.0
2018-03-23 15:40:00,158.24,158.24,157.62,157.85,47033.0,145.9579,145.9579,145.3861,145.5982,47033.0
2018-03-23 15:50:00,157.85,157.85,157.44,157.54,103037.0,145.5982,145.5982,145.22,145.3123,103037.0
2018-03-26 09:30:00,159.74,160.01,158.16,158.17,37354.0,147.3415,147.5906,145.8842,145.8934,37354.0
2018-03-26 09:40:00,158.53,159.21,158.43,159.03,20530.0,146.2254,146.8527,146.1332,146.6866,20530.0
2018-03-26 09:50:00,158.99,159.16,158.85,159.0,30107.0,146.6497,146.8065,146.5206,146.659,30107.0
2018-03-26 10:00:00,158.93,159.25,158.86,159.23,17676.0,146.5944,146.8896,146.5298,146.8711,17676.0
2018-03-26 10:10:00,159.38,159.56,159.29,159.56,17740.0,147.0095,147.1755,146.9265,147.1755,17740.0
2018-03-26 10:20:00,159.58,159.72,159.04,159.04,9881.0,147.1939,147.3231,146.6959,146.6959,9881.0
2018-03-26 10:30:00,159.07,159.24,158.91,159.06,14761.0,146.7235,146.8803,146.5759,146.7143,14761.0
2018-03-26 10:40:00,159.03,159.18,158.59,158.82,18178.0,146.6866,146.825,146.2808,146.4929,18178.0
2018-03-26 10:50:00,158.86,159.07,158.78,158.81,14095.0,146.5298,146.7235,146.456,146.4837,14095.0
2018-03-26 11:00:00,158.81,158.9,158.46,158.48,15530.0,146.4837,146.5667,146.1609,146.1793,15530.0
2018-03-26 11:10:00,158.42,158.62,158.09,158.14,48461.0,146.124,146.3085,145.8196,145.8657,48461.0
2018-03-26 11:20:00,158.14,158.55,158.01,158.24,44528.0,145.8657,146.2439,145.7458,145.9579,44528.0
2018-03-26 11:30:00,158.19,158.37,158.02,158.09,12688.0,145.9118,146.0779,145.755,145.8196,12688.0
2018-03-26 11:40:00,158.15,158.6,158.15,158.39,9626.0,145.8749,146.29,145.8749,146.0963,9626.0
2018-03-26 11:50:00,158.43,158.73,158.34,158.59,11688.0,146.1332,146.4099,146.0502,146.2808,11688.0
2018-03-26 12:00:00,158.69,158.96,158.58,158.89,10888.0,146.373,146.6221,146.2716,146.5575,10888.0
2018-03-26 12:10:00,158.9,159.27,158.9,159.15,6598.0,146.5667,146.908,146.5667,146.7973,6598.0
2018-03-26 12:20:00,159.2,159.29,159.13,159.15,11617.0,146.8434,146.9265,146.7789,146.7973,11617.0
2018-03-26 12:30:00,159.18,159.58,159.18,159.28,39743.0,146.825,147.1939,146.825,146.9172,39743.0
2018-03-26 12:40:00,159.24,159.29,158.81,158.81,6302.0,146.8803,146.9265,146.4837,146.4837,6302.0
2018-03-26 12:50:00,158.78,158.94,158.75,158.87,7856.0,146.456,146.6036,146.4284,146.5391,7856.0
2018-03-26 13:00:00,158.83,159.18,158.82,158.97,33019.0,146.5022,146.825,146.4929,146.6313,33019.0
2018-03-26 13:10:00,158.95,159.51,158.94,159.42,23907.0,146.6128,147.1294,146.6036,147.0464,23907.0
2018-03-26 13:20:00,159.45,159.55,159.1,159.21,11941.0,147.074,147.1663,146.7512,146.8527,11941.0
2018-03-26 13:30:00,159.22,159.33,159.04,159.28,15816.0,146.8619,146.9633,146.6959,146.9172,15816.0
2018-03-26 13:40:00,159.3,159.42,159.14,159.31,16828.0,146.9357,147.0464,146.7881,146.9449,16828.0
2018-03-26 13:50:00,159.29,159.36,158.98,159.17,18940.0,146.9265,146.991,146.6405,146.8158,18940.0
2018-03-26 14:00:00,159.21,159.44,159.19,159.4,17380.0,146.8527,147.0648,146.8342,147.0279,17380.0
2018-03-26 14:10:00,159.44,159.62,159.41,159.62,17155.0,147.0648,147.2308,147.0371,147.2308,17155.0
2018-03-26 14:20:00,159.69,159.82,159.54,159.74,12201.0,147.2954,147.4153,147.157,147.3415,12201.0
2018-03-26 14:30:00,159.76,159.9,159.65,159.66,19559.0,147.36,147.4891,147.2585,147.2677,19559.0
2018-03-26 14:40:00,159.72,159.83,159.64,159.68,10007.0,147.3231,147.4245,147.2493,147.2862,10007.0
2018-03-26 14:50:00,159.71,160.07,159.71,159.9,10856.0,147.3139,147.6459,147.3139,147.4891,10856.0
2018-03-26 15:00:00,159.81,160.0,159.73,160.0,15981.0,147.4061,147.5813,147.3323,147.5813,15981.0
2018-03-26 15:10:00,160.05,160.34,159.92,160.27,18427.0,147.6275,147.895,147.5076,147.8304,18427.0
2018-03-26 15:20:00,160.3,160.34,160.06,160.12,28884.0,147.8581,147.895,147.6367,147.692,28884.0
2018-03-26 15:30:00,160.16,160.35,160.03,160.09,53995.0,147.7289,147.9042,147.609,147.6644,53995.0
2018-03-26 15:40:00,160.07,160.37,159.98,160.33,51900.0,147.6459,147.9226,147.5629,147.8857,51900.0
2018-03-26 15:50:00,160.34,160.4,160.04,160.4,125060.0,147.895,147.9503,147.6182,147.9503,125060.0
2018-03-27 09:30:00,160.95,161.57,159.88,160.01,26820.0,148.4576,149.0295,147.4707,147.5906,26820.0
2018-03-27 09:40:00,160.02,160.05,159.52,159.59,20297.0,147.5998,147.6275,147.1386,147.2032,20297.0
2018-03-27 09:50:00,159.68,159.97,159.44,159.94,11044.0,147.2862,147.5537,147.0648,147.526,11044.0
2018-03-27 10:00:00,160.28,160.28,159.53,159.66,16822.0,147.8396,147.8396,147.1478,147.2677,16822.0
2018-03-27 10:10:00,159.65,159.71,159.24,159.7,16888.0,147.2585,147.3139,146.8803,147.3046,16888.0
2018-03-27 10:20:00,159.67,159.92,159.58,159.83,10471.0,147.277,147.5076,147.1939,147.4245,10471.0
2018-03-27 10:30:00,159.77,159.82,159.38,159.82,15897.0,147.3692,147.4153,147.0095,147.4153,15897.0
2018-03-27 10:40:00,159.81,160.38,159.78,160.33,13955.0,147.4061,147.9319,147.3784,147.8857,13955.0
2018-03-27 10:50:00,160.39,160.58,160.29,160.36,14283.0,147.9411,148.1163,147.8488,147.9134,14283.0
2018-03-27 11:00:00,160.35,160.57,160.1,160.47,15392.0,147.9042,148.1071,147.6736,148.0149,15392.0
2018-03-27 11:10:00,160.43,160.73,160.38,160.64,8661.0,147.978,148.2547,147.9319,148.1717,8661.0
2018-03-27 11:20:00,160.55,160.66,160.45,160.59,6203.0,148.0887,148.1901,147.9964,148.1256,6203.0
2018-03-27 11:30:00,160.6,160.98,160.6,160.95,7481.0,148.1348,148.4853,148.1348,148.4576,7481.0
2018-03-27 11:40:00,161.0,161.49,160.94,161.43,7979.0,148.5037,148.9557,148.4484,148.9004,7979.0
2018-03-27 11:50:00,161.55,161.66,161.4,161.61,7105.0,149.011,149.1125,148.8727,149.0664,7105.0
2018-03-27 12:00:00,161.69,161.99,161.6,161.6,8659.0,149.1402,149.4169,149.0572,149.0572,8659.0
2018-03-27 12:10:00,161.65,161.85,161.65,161.8,5174.0,149.1033,149.2878,149.1033,149.2416,5174.0
2018-03-27 12:20:00,161.88,161.89,161.59,161.68,8039.0,149.3154,149.3246,149.0479,149.1309,8039.0
2018-03-27 12:30:00,161.63,161.63,161.19,161.29,8196.0,149.0848,149.0848,148.679,148.7712,8196.0
2018-03-27 12:40:00,161.32,161.52,161.24,161.44,10906.0,148.7989,148.9834,148.7251,148.9096,10906.0
2018-03-27 12:50:00,161.47,161.51,161.25,161.34,7940.0,148.9372,148.9741,148.7343,148.8173,7940.0
2018-03-27 13:00:00,161.41,161.62,161.39,161.58,10181.0,148.8819,149.0756,148.8635,149.0387,10181.0
2018-03-27 13:10:00,161.49,161.7,161.47,161.5,9230.0,148.9557,149.1494,148.9372,148.9649,9230.0
2018-03-27 13:20:00,161.46,161.46,161.26,161.28,5198.0,148.928,148.928,148.7435,148.762,5198.0
2018-03-27 13:30:00,161.29,161.41,161.0,161.0,5006.0,148.7712,148.8819,148.5037,148.5037,5006.0
2018-03-27 13:40:00,161.05,161.15,160.84,160.84,5974.0,148.5498,148.6421,148.3561,148.3561,5974.0
2018-03-27 13:50:00,160.84,161.06,160.64,160.94,7628.0,148.3561,148.5591,148.1717,148.4484,7628.0
2018-03-27 14:00:00,160.97,160.98,160.59,160.7,10359.0,148.4761,148.4853,148.1256,148.227,10359.0
2018-03-27 14:10:00,160.72,161.11,160.72,160.98,20915.0,148.2455,148.6052,148.2455,148.4853,20915.0
2018-03-27 14:20:00,160.92,160.97,160.43,160.45,9674.0,148.4299,148.4761,147.978,147.9964,9674.0
2018-03-27 14:30:00,160.44,160.66,160.34,160.59,27550.0,147.9872,148.1901,147.895,148.1256,27550.0
2018-03-27 14:40:00,160.66,160.78,160.16,160.16,16619.0,148.1901,148.3008,147.7289,147.7289,16619.0
2018-03-27 14:50:00,160.21,160.45,159.88,159.88,15344.0,147.775,147.9964,147.4707,147.4707,15344.0
2018-03-27 15:00:00,159.9,159.95,159.0,159.43,24044.0,147.4891,147.5352,146.659,147.0556,24044.0
2018-03-27 15:10:00,159.44,159.61,159.06,159.37,17452.0,147.0648,147.2216,146.7143,147.0002,17452.0
2018-03-27 15:20:00,159.35,159.35,158.67,158.7,27369.0,146.9818,146.9818,146.3546,146.3822,27369.0
2018-03-27 15:30:00,158.68,158.78,157.78,158.45,33942.0,146.3638,146.456,145.5337,146.1517,33942.0
2018-03-27 15:40:00,158.42,158.5,157.58,157.86,41133.0,146.124,146.1978,145.3492,145.6074,41133.0
2018-03-27 15:50:00,157.81,158.65,157.76,158.5,94866.0,145.5613,146.3361,145.5152,146.1978,94866.0
2018-03-28 09:30:00,158.45,159.5,158.4,158.75,27225.0,146.5865,147.5579,146.5402,146.864,27225.0
2018-03-28 09:40:00,158.87,159.08,158.58,159.08,32846.0,146.975,147.1693,146.7068,147.1693,32846.0
2018-03-28 09:50:00,159.04,159.51,158.78,159.28,13355.0,147.1323,147.5671,146.8918,147.3543,13355.0
2018-03-28 10:00:00,159.37,159.5,158.95,159.14,6740.0,147.4376,147.5579,147.0491,147.2248,6740.0
2018-03-28 10:10:00,159.13,159.14,158.09,158.24,15408.0,147.2156,147.2248,146.2534,146.3922,15408.0
2018-03-28 10:20:00,158.25,158.65,157.88,158.03,15773.0,146.4015,146.7715,146.0592,146.1979,15773.0
2018-03-28 10:30:00,158.01,158.3,157.7,158.01,6385.0,146.1794,146.4477,145.8926,146.1794,6385.0
2018-03-28 10:40:00,157.85,157.94,157.32,157.59,20004.0,146.0314,146.1147,145.5411,145.7909,20004.0
2018-03-28 10:50:00,157.65,158.12,157.55,157.98,15589.0,145.8464,146.2812,145.7539,146.1517,15589.0
2018-03-28 11:00:00,158.08,158.5,158.0,158.44,23626.0,146.2442,146.6327,146.1702,146.5772,23626.0
2018-03-28 11:10:00,158.5,158.5,157.96,158.1,18175.0,146.6327,146.6327,146.1332,146.2627,18175.0
2018-03-28 11:20:00,158.17,158.28,157.92,157.96,10516.0,146.3275,146.4292,146.0962,146.1332,10516.0
2018-03-28 11:30:00,157.93,158.23,157.6,158.1,13758.0,146.1054,146.383,145.8001,146.2627,13758.0
2018-03-28 11:40:00,158.37,158.37,158.01,158.22,10319.0,146.5125,146.5125,146.1794,146.3737,10319.0
2018-03-28 11:50:00,158.22,158.36,157.99,158.03,7910.0,146.3737,146.5032,146.1609,146.1979,7910.0
2018-03-28 12:00:00,158.24,158.34,158.0,158.19,9590.0,146.3922,146.4847,146.1702,146.346,9590.0
2018-03-28 12:10:00,158.24,159.12,158.24,159.12,4948.0,146.3922,147.2063,146.3922,147.2063,4948.0
2018-03-28 12:20:00,159.23,159.29,158.75,158.81,14664.0,147.3081,147.3636,146.864,146.9195,14664.0
2018-03-28 12:30:00,158.95,158.97,158.65,158.82,4176.0,147.0491,147.0676,146.7715,146.9288,4176.0
2018-03-28 12:40:00,159.16,159.16,158.66,158.8,4423.0,147.2433,147.2433,146.7808,146.9103,4423.0
2018-03-28 12:50:00,158.77,158.8,158.3,158.3,3571.0,146.8825,146.9103,146.4477,146.4477,3571.0
2018-03-28 13:00:00,158.36,158.48,157.94,158.41,6122.0,146.5032,146.6142,146.1147,146.5495,6122.0
2018-03-28 13:10:00,158.41,158.54,158.18,158.18,2290.0,146.5495,146.6697,146.3367,146.3367,2290.0
2018-03-28 13:20:00,158.2,158.82,158.2,158.75,3197.0,146.3552,146.9288,146.3552,146.864,3197.0
2018-03-28 13:30:00,158.81,158.87,158.46,158.55,3731.0,146.9195,146.975,146.5957,146.679,3731.0
2018-03-28 13:40:00,158.57,159.13,158.41,159.02,5839.0,146.6975,147.2156,146.5495,147.1138,5839.0
2018-03-28 13:50:00,159.0,159.0,158.71,158.97,3579.0,147.0953,147.0953,146.827,147.0676,3579.0
2018-03-28 14:00:00,159.01,159.13,158.47,158.61,5534.0,147.1046,147.2156,146.605,146.7345,5534.0
2018-03-28 14:10:00,158.51,158.8,158.36,158.66,4082.0,146.642,146.9103,146.5032,146.7808,4082.0
2018-03-28 14:20:00,158.85,158.93,158.26,158.26,8047.0,146.9565,147.0305,146.4107,146.4107,8047.0
2018-03-28 14:30:00,158.24,158.63,158.1,158.63,6202.0,146.3922,146.753,146.2627,146.753,6202.0
2018-03-28 14:40:00,158.68,158.98,158.35,158.6,8675.0,146.7993,147.0768,146.494,146.7253,8675.0
2018-03-28 14:50:00,158.6,158.76,158.33,158.38,7555.0,146.7253,146.8733,146.4755,146.5217,7555.0
2018-03-28 15:00:00,158.44,158.52,157.84,157.91,9409.0,146.5772,146.6512,146.0222,146.0869,9409.0
2018-03-28 15:10:00,157.88,158.35,157.88,158.24,12490.0,146.0592,146.494,146.0592,146.3922,12490.0
2018-03-28 15:20:00,158.32,158.68,158.08,158.56,18516.0,146.4662,146.7993,146.2442,146.6883,18516.0
2018-03-28 15:30:00,158.58,158.98,158.31,158.96,18295.0,146.7068,147.0768,146.457,147.0583,18295.0
2018-03-28 15:40:00,158.98,159.08,158.5,158.6,34327.0,147.0768,147.1693,146.6327,146.7253,34327.0
2018-03-28 15:50:00,158.71,158.76,157.91,157.97,66262.0,146.827,146.8733,146.0869,146.1424,66262.0
2018-03-29 09:30:00,158.94,159.09,158.37,158.92,37851.0,147.0398,147.1786,146.5125,147.0213,37851.0
2018-03-29 09:40:00,158.97,159.1,158.79,158.81,38106.0,147.0676,147.1878,146.901,146.9195,38106.0
2018-03-29 09:50:00,158.79,158.79,158.28,158.66,20764.0,146.901,146.901,146.4292,146.7808,20764.0
2018-03-29 10:00:00,158.71,159.12,158.61,158.69,8606.0,146.827,147.2063,146.7345,146.8085,8606.0
2018-03-29 10:10:00,158.65,159.22,158.6,159.19,23292.0,146.7715,147.2988,146.7253,147.2711,23292.0
2018-03-29 10:20:00,159.24,159.24,158.79,159.03,42535.0,147.3173,147.3173,146.901,147.1231,42535.0
2018-03-29 10:30:00,159.0,159.62,159.0,159.62,17558.0,147.0953,147.6689,147.0953,147.6689,17558.0
2018-03-29 10:40:00,159.63,160.25,159.63,160.07,43361.0,147.6781,148.2517,147.6781,148.0852,43361.0
2018-03-29 10:50:00,160.03,160.22,159.82,160.21,55692.0,148.0482,148.224,147.8539,148.2147,55692.0
2018-03-29 11:00:00,160.31,161.12,160.31,161.03,17257.0,148.3072,149.0566,148.3072,148.9733,17257.0
2018-03-29 11:10:00,161.05,161.07,160.35,160.41,19494.0,148.9918,149.0103,148.3442,148.3997,19494.0
2018-03-29 11:20:00,160.49,160.64,160.31,160.5,19778.0,148.4737,148.6125,148.3072,148.483,19778.0
2018-03-29 11:30:00,160.52,160.65,160.35,160.5,13967.0,148.5015,148.6218,148.3442,148.483,13967.0
2018-03-29 11:40:00,160.59,160.9,160.58,160.83,17512.0,148.5663,148.8531,148.557,148.7883,17512.0
2018-03-29 11:50:00,160.83,161.09,160.82,161.06,18124.0,148.7883,149.0288,148.779,149.0011,18124.0
2018-03-29 12:00:00,161.06,161.11,160.74,160.92,16355.0,149.0011,149.0473,148.705,148.8716,16355.0
2018-03-29 12:10:00,160.9,161.13,160.86,160.96,24835.0,148.8531,149.0658,148.816,148.9086,24835.0
2018-03-29 12:20:00,160.96,161.22,160.85,161.22,13842.0,148.9086,149.1491,148.8068,149.1491,13842.0
2018-03-29 12:30:00,161.18,161.49,161.13,161.44,9467.0,149.1121,149.3989,149.0658,149.3526,9467.0
2018-03-29 12:40:00,161.43,161.43,161.16,161.22,10795.0,149.3434,149.3434,149.0936,149.1491,10795.0
2018-03-29 12:50:00,161.18,161.54,161.18,161.42,17959.0,149.1121,149.4451,149.1121,149.3341,17959.0
2018-03-29 13:00:00,161.48,161.62,161.36,161.4,31390.0,149.3896,149.5191,149.2786,149.3156,31390.0
2018-03-29 13:10:00,161.4,161.4,161.14,161.28,19543.0,149.3156,149.3156,149.0751,149.2046,19543.0
2018-03-29 13:20:00,161.2,161.5,161.12,161.37,25125.0,149.1306,149.4081,149.0566,149.2879,25125.0
2018-03-29 13:30:00,161.35,161.48,161.28,161.28,13634.0,149.2694,149.3896,149.2046,149.2046,13634.0
2018-03-29 13:40:00,161.25,161.59,161.19,161.53,54902.0,149.1768,149.4914,149.1213,149.4359,54902.0
2018-03-29 13:50:00,161.6,161.87,161.58,161.67,32819.0,149.5006,149.7504,149.4821,149.5654,32819.0
2018-03-29 14:00:00,161.66,161.71,161.45,161.56,22046.0,149.5561,149.6024,149.3619,149.4636,22046.0
2018-03-29 14:10:00,161.56,161.85,161.55,161.59,38083.0,149.4636,149.7319,149.4544,149.4914,38083.0
2018-03-29 14:20:00,161.59,161.78,161.34,161.73,61600.0,149.4914,149.6672,149.2601,149.6209,61600.0
2018-03-29 14:30:00,161.81,161.85,161.67,161.71,31951.0,149.6949,149.7319,149.5654,149.6024,31951.0
2018-03-29 14:40:00,161.68,162.09,161.62,161.98,30309.0,149.5747,149.954,149.5191,149.8522,30309.0
2018-03-29 14:50:00,162.04,162.22,161.88,161.95,17644.0,149.9077,150.0742,149.7597,149.8244,17644.0
2018-03-29 15:00:00,161.94,162.3,161.83,162.24,20487.0,149.8152,150.1482,149.7134,150.0927,20487.0
2018-03-29 15:10:00,162.23,162.36,162.09,162.19,39738.0,150.0835,150.2037,149.954,150.0465,39738.0
2018-03-29 15:20:00,162.25,162.25,161.65,161.85,23271.0,150.102,150.102,149.5469,149.7319,23271.0
2018-03-29 15:30:00,161.84,161.94,161.24,161.45,32445.0,149.7227,149.8152,149.1676,149.3619,32445.0
2018-03-29 15:40:00,161.52,161.76,161.23,161.74,85904.0,149.4266,149.6487,149.1583,149.6302,85904.0
2018-03-29 15:50:00,161.76,161.81,160.83,160.92,78053.0,149.6487,149.6949,148.7883,148.8716,78053.0
2018-04-02 09:30:00,160.92,161.36,160.78,161.13,12813.0,148.8716,149.2786,148.742,149.0658,12813.0
2018-04-02 09:40:00,160.8,160.8,159.63,159.63,13183.0,148.7605,148.7605,147.6781,147.6781,13183.0
2018-04-02 09:50:00,159.79,160.03,159.55,159.6,9488.0,147.8262,148.0482,147.6041,147.6504,9488.0
2018-04-02 10:00:00,159.6,159.61,159.22,159.44,7347.0,147.6504,147.6596,147.2988,147.5024,7347.0
2018-04-02 10:10:00,159.52,159.52,159.17,159.37,6504.0,147.5764,147.5764,147.2526,147.4376,6504.0
2018-04-02 10:20:00,159.28,159.32,158.57,158.57,8334.0,147.3543,147.3913,146.6975,146.6975,8334.0
2018-04-02 10:30:00,158.67,158.69,158.31,158.53,12218.0,146.79,146.8085,146.457,146.6605,12218.0
2018-04-02 10:40:00,158.59,158.89,158.59,158.65,9844.0,146.716,146.9935,146.716,146.7715,9844.0
2018-04-02 10:50:00,158.55,158.57,158.02,158.03,21387.0,146.679,146.6975,146.1887,146.1979,21387.0
2018-04-02 11:00:00,158.0,158.0,157.35,157.52,18335.0,146.1702,146.1702,145.5688,145.7261,18335.0
2018-04-02 11:10:00,157.61,157.69,157.31,157.42,20424.0,145.8094,145.8834,145.5318,145.6336,20424.0
2018-04-02 11:20:00,157.35,157.73,157.35,157.7,16851.0,145.5688,145.9204,145.5688,145.8926,16851.0
2018-04-02 11:30:00,157.79,157.88,156.53,156.73,33986.0,145.9759,146.0592,144.8102,144.9953,33986.0
2018-04-02 11:40:00,156.74,157.14,156.35,157.11,14594.0,145.0045,145.3746,144.6437,145.3468,14594.0
2018-04-02 11:50:00,157.12,157.22,156.7,156.81,15119.0,145.3561,145.4486,144.9675,145.0693,15119.0
2018-04-02 12:00:00,156.72,156.8,156.02,156.3,13731.0,144.986,145.06,144.3384,144.5975,13731.0
2018-04-02 12:10:00,156.27,156.3,155.96,156.29,65642.0,144.5697,144.5975,144.2829,144.5882,65642.0
2018-04-02 12:20:00,156.26,156.56,156.19,156.52,14859.0,144.5605,144.838,144.4957,144.801,14859.0
2018-04-02 12:30:00,156.55,156.96,156.55,156.67,6440.0,144.8287,145.208,144.8287,144.9398,6440.0
2018-04-02 12:40:00,156.63,157.16,156.6,156.97,5653.0,144.9028,145.3931,144.875,145.2173,5653.0
2018-04-02 12:50:00,156.82,156.89,156.39,156.59,25856.0,145.0785,145.1433,144.6807,144.8658,25856.0
2018-04-02 13:00:00,156.81,156.81,156.19,156.4,8219.0,145.0693,145.0693,144.4957,144.69,8219.0
2018-04-02 13:10:00,156.49,156.67,156.37,156.39,8628.0,144.7732,144.9398,144.6622,144.6807,8628.0
2018-04-02 13:20:00,156.4,156.51,156.0,156.03,11888.0,144.69,144.7917,144.3199,144.3477,11888.0
2018-04-02 13:30:00,156.12,156.47,156.12,156.37,6721.0,144.4309,144.7547,144.4309,144.6622,6721.0
2018-04-02 13:40:00,156.31,156.31,155.55,155.59,25681.0,144.6067,144.6067,143.9036,143.9406,25681.0
2018-04-02 13:50:00,155.58,155.67,155.31,155.35,13567.0,143.9314,144.0146,143.6816,143.7186,13567.0
2018-04-02 14:00:00,155.34,155.36,154.82,155.31,19920.0,143.7093,143.7278,143.2283,143.6816,19920.0
2018-04-02 14:10:00,155.22,155.54,155.17,155.51,10802.0,143.5983,143.8944,143.5521,143.8666,10802.0
2018-04-02 14:20:00,155.5,155.7,155.14,155.22,12298.0,143.8574,144.0424,143.5243,143.5983,12298.0
2018-04-02 14:30:00,155.21,155.44,154.99,155.1,21608.0,143.5891,143.8019,143.3855,143.4873,21608.0
2018-04-02 14:40:00,155.0,155.01,154.63,154.97,13579.0,143.3948,143.404,143.0525,143.367,13579.0
2018-04-02 14:50:00,154.93,155.31,154.9,155.09,17215.0,143.33,143.6816,143.3023,143.4781,17215.0
2018-04-02 15:00:00,155.07,155.14,154.72,154.76,29811.0,143.4596,143.5243,143.1358,143.1728,29811.0
2018-04-02 15:10:00,154.78,155.2,154.69,155.17,22152.0,143.1913,143.5798,143.108,143.5521,22152.0
2018-04-02 15:20:00,155.32,155.32,154.63,154.68,22863.0,143.6908,143.6908,143.0525,143.0988,22863.0
2018-04-02 15:30:00,154.71,155.04,154.51,154.9,29773.0,143.1265,143.4318,142.9415,143.3023,29773.0
2018-04-02 15:40:00,154.89,155.88,154.79,155.84,46418.0,143.293,144.2089,143.2005,144.1719,46418.0
2018-04-02 15:50:00,155.89,156.38,155.8,156.21,141087.0,144.2182,144.6715,144.1349,144.5142,141087.0
2018-04-03 09:30:00,156.54,157.05,155.81,155.96,27548.0,144.8195,145.2913,144.1442,144.2829,27548.0
2018-04-03 09:40:00,155.97,156.96,155.97,156.8,21664.0,144.2922,145.208,144.2922,145.06,21664.0
2018-04-03 09:50:00,156.94,156.94,155.99,156.31,21248.0,145.1895,145.1895,144.3107,144.6067,21248.0
2018-04-03 10:00:00,156.37,156.38,155.58,155.67,23449.0,144.6622,144.6715,143.9314,144.0146,23449.0
2018-04-03 10:10:00,155.67,155.72,155.28,155.28,14260.0,144.0146,144.0609,143.6538,143.6538,14260.0
2018-04-03 10:20:00,155.28,155.79,155.12,155.67,21440.0,143.6538,144.1256,143.5058,144.0146,21440.0
2018-04-03 10:30:00,155.68,155.99,155.54,155.71,8075.0,144.0239,144.3107,143.8944,144.0516,8075.0
2018-04-03 10:40:00,155.64,156.46,155.63,156.32,6170.0,143.9869,144.7455,143.9776,144.616,6170.0
2018-04-03 10:50:00,156.25,156.37,155.93,156.18,17229.0,144.5512,144.6622,144.2552,144.4864,17229.0
2018-04-03 11:00:00,156.21,156.73,156.16,156.66,10506.0,144.5142,144.9953,144.4679,144.9305,10506.0
2018-04-03 11:10:00,156.62,156.69,156.36,156.66,19108.0,144.8935,144.9583,144.653,144.9305,19108.0
2018-04-03 11:20:00,156.72,156.78,156.6,156.62,7551.0,144.986,145.0415,144.875,144.8935,7551.0
2018-04-03 11:30:00,156.65,156.68,156.21,156.21,24379.0,144.9213,144.949,144.5142,144.5142,24379.0
2018-04-03 11:40:00,156.21,156.74,156.21,156.54,20479.0,144.5142,145.0045,144.5142,144.8195,20479.0
2018-04-03 11:50:00,156.51,156.51,156.22,156.22,9300.0,144.7917,144.7917,144.5235,144.5235,9300.0
2018-04-03 12:00:00,156.27,156.7,156.27,156.67,9376.0,144.5697,144.9675,144.5697,144.9398,9376.0
2018-04-03 12:10:00,156.63,156.83,156.49,156.6,18928.0,144.9028,145.0878,144.7732,144.875,18928.0
2018-04-03 12:20:00,156.52,156.63,156.14,156.26,15699.0,144.801,144.9028,144.4494,144.5605,15699.0
2018-04-03 12:30:00,156.25,156.44,156.24,156.3,7397.0,144.5512,144.727,144.542,144.5975,7397.0
2018-04-03 12:40:00,156.33,156.72,156.33,156.55,17725.0,144.6252,144.986,144.6252,144.8287,17725.0
2018-04-03 12:50:00,156.55,156.75,156.53,156.71,12195.0,144.8287,145.0138,144.8102,144.9768,12195.0
2018-04-03 13:00:00,156.73,156.75,156.47,156.7,13592.0,144.9953,145.0138,144.7547,144.9675,13592.0
2018-04-03 13:10:00,156.68,156.73,156.44,156.64,16471.0,144.949,144.9953,144.727,144.912,16471.0
2018-04-03 13:20:00,156.69,157.28,156.69,157.17,20065.0,144.9583,145.5041,144.9583,145.4023,20065.0
2018-04-03 13:30:00,157.19,157.34,156.9,156.96,12565.0,145.4208,145.5596,145.1525,145.208,12565.0
2018-04-03 13:40:00,156.98,157.05,156.82,156.83,11361.0,145.2266,145.2913,145.0785,145.0878,11361.0
2018-04-03 13:50:00,156.86,157.41,156.84,157.38,14473.0,145.1155,145.6244,145.097,145.5966,14473.0
2018-04-03 14:00:00,157.39,157.45,157.02,157.15,16392.0,145.6059,145.6614,145.2636,145.3838,16392.0
2018-04-03 14:10:00,157.17,157.2,156.78,156.87,12115.0,145.4023,145.4301,145.0415,145.1248,12115.0
2018-04-03 14:20:00,156.89,157.22,156.83,156.97,19634.0,145.1433,145.4486,145.0878,145.2173,19634.0
2018-04-03 14:30:00,156.97,156.97,156.38,156.76,18258.0,145.2173,145.2173,144.6715,145.023,18258.0
2018-04-03 14:40:00,156.71,157.5,156.45,157.4,21751.0,144.9768,145.7076,144.7362,145.6151,21751.0
2018-04-03 14:50:00,157.36,158.09,157.17,157.95,31363.0,145.5781,146.2534,145.4023,146.1239,31363.0
2018-04-03 15:00:00,158.0,158.95,157.84,158.87,32369.0,146.1702,147.0491,146.0222,146.975,32369.0
2018-04-03 15:10:00,158.97,159.1,158.3,158.78,33877.0,147.0676,147.1878,146.4477,146.8918,33877.0
2018-04-03 15:20:00,158.84,159.15,158.6,159.11,27166.0,146.9473,147.2341,146.7253,147.1971,27166.0
2018-04-03 15:30:00,159.13,159.13,158.21,158.6,40422.0,147.2156,147.2156,146.3645,146.7253,40422.0
2018-04-03 15:40:00,158.63,159.03,158.53,158.55,52029.0,146.753,147.1231,146.6605,146.679,52029.0
2018-04-03 15:50:00,158.57,159.19,158.51,159.07,137819.0,146.6975,147.2711,146.642,147.1601,137819.0
2018-04-04 09:30:00,156.5,157.12,156.16,156.98,28100.0,144.7825,145.3561,144.4679,145.2266,28100.0
2018-04-04 09:40:00,156.81,157.43,156.43,156.54,24016.0,145.0693,145.6429,144.7177,144.8195,24016.0
2018-04-04 09:50:00,156.58,156.94,156.48,156.94,22000.0,144.8565,145.1895,144.764,145.1895,22000.0
2018-04-04 10:00:00,156.84,156.93,156.27,156.67,13370.0,145.097,145.1803,144.5697,144.9398,13370.0
2018-04-04 10:10:00,156.53,156.87,156.34,156.63,12384.0,144.8102,145.1248,144.6345,144.9028,12384.0
2018-04-04 10:20:00,156.53,156.73,156.33,156.42,12578.0,144.8102,144.9953,144.6252,144.7085,12578.0
2018-04-04 10:30:00,156.42,156.7,156.25,156.64,8835.0,144.7085,144.9675,144.5512,144.912,8835.0
2018-04-04 10:40:00,156.7,157.31,156.66,157.22,7262.0,144.9675,145.5318,144.9305,145.4486,7262.0
2018-04-04 10:50:00,157.3,157.37,156.77,157.12,7929.0,145.5226,145.5873,145.0323,145.3561,7929.0
2018-04-04 11:00:00,157.04,157.05,156.47,156.52,9117.0,145.2821,145.2913,144.7547,144.801,9117.0
2018-04-04 11:10:00,156.57,157.08,156.5,157.06,15238.0,144.8472,145.3191,144.7825,145.3006,15238.0
2018-04-04 11:20:00,157.16,157.26,156.86,156.9,10432.0,145.3931,145.4856,145.1155,145.1525,10432.0
2018-04-04 11:30:00,156.9,157.09,156.72,156.83,20030.0,145.1525,145.3283,144.986,145.0878,20030.0
2018-04-04 11:40:00,156.88,156.9,156.41,156.69,18975.0,145.134,145.1525,144.6992,144.9583,18975.0
2018-04-04 11:50:00,156.65,156.66,156.36,156.66,7150.0,144.9213,144.9305,144.653,144.9305,7150.0
2018-04-04 12:00:00,156.72,156.96,156.54,156.91,8818.0,144.986,145.208,144.8195,145.1618,8818.0
2018-04-04 12:10:00,157.01,157.34,156.96,156.97,13628.0,145.2543,145.5596,145.208,145.2173,13628.0
2018-04-04 12:20:00,156.91,157.22,156.9,157.16,7208.0,145.1618,145.4486,145.1525,145.3931,7208.0
2018-04-04 12:30:00,157.16,157.43,157.02,157.17,7782.0,145.3931,145.6429,145.2636,145.4023,7782.0
2018-04-04 12:40:00,157.16,157.6,157.1,157.27,8400.0,145.3931,145.8001,145.3376,145.4948,8400.0
2018-04-04 12:50:00,157.26,157.61,157.15,157.42,5440.0,145.4856,145.8094,145.3838,145.6336,5440.0
2018-04-04 13:00:00,157.46,157.46,157.1,157.43,10011.0,145.6706,145.6706,145.3376,145.6429,10011.0
2018-04-04 13:10:00,157.21,157.43,157.13,157.26,6615.0,145.4393,145.6429,145.3653,145.4856,6615.0
2018-04-04 13:20:00,157.19,157.31,156.99,157.29,6801.0,145.4208,145.5318,145.2358,145.5133,6801.0
2018-04-04 13:30:00,157.19,157.44,157.04,157.38,8000.0,145.4208,145.6521,145.2821,145.5966,8000.0
2018-04-04 13:40:00,157.4,157.61,157.18,157.26,7426.0,145.6151,145.8094,145.4116,145.4856,7426.0
2018-04-04 13:50:00,157.16,157.32,157.02,157.32,6365.0,145.3931,145.5411,145.2636,145.5411,6365.0
2018-04-04 14:00:00,157.32,157.64,157.28,157.55,3772.0,145.5411,145.8371,145.5041,145.7539,3772.0
2018-04-04 14:10:00,157.51,158.23,157.51,158.14,6065.0,145.7169,146.383,145.7169,146.2997,6065.0
2018-04-04 14:20:00,158.19,158.5,158.05,158.35,6928.0,146.346,146.6327,146.2164,146.494,6928.0
2018-04-04 14:30:00,158.24,158.36,158.04,158.04,7504.0,146.3922,146.5032,146.2072,146.2072,7504.0
2018-04-04 14:40:00,157.98,158.64,157.97,158.49,6657.0,146.1517,146.7623,146.1424,146.6235,6657.0
2018-04-04 14:50:00,158.53,158.79,158.48,158.74,6045.0,146.6605,146.901,146.6142,146.8548,6045.0
2018-04-04 15:00:00,158.68,159.27,158.68,159.24,11776.0,146.7993,147.3451,146.7993,147.3173,11776.0
2018-04-04 15:10:00,159.14,159.14,158.77,158.77,17080.0,147.2248,147.2248,146.8825,146.8825,17080.0
2018-04-04 15:20:00,158.85,159.28,158.83,159.2,24341.0,146.9565,147.3543,146.938,147.2803,24341.0
2018-04-04 15:30:00,159.19,159.4,159.17,159.31,14763.0,147.2711,147.4654,147.2526,147.3821,14763.0
2018-04-04 15:40:00,159.34,159.38,159.07,159.17,76999.0,147.4099,147.4469,147.1601,147.2526,76999.0
2018-04-04 15:50:00,159.2,159.29,158.74,158.85,109079.0,147.2803,147.3636,146.8548,146.9565,109079.0
2018-04-05 09:30:00,160.01,160.46,158.73,159.08,18900.0,148.0297,148.446,146.8455,147.1693,18900.0
2018-04-05 09:40:00,158.73,159.81,158.73,159.79,18054.0,146.8455,147.8447,146.8455,147.8262,18054.0
2018-04-05 09:50:00,159.74,160.01,159.55,160.0,10818.0,147.7799,148.0297,147.6041,148.0204,10818.0
2018-04-05 10:00:00,160.0,160.01,159.37,159.5,18967.0,148.0204,148.0297,147.4376,147.5579,18967.0
2018-04-05 10:10:00,159.56,159.75,159.36,159.42,19479.0,147.6134,147.7892,147.4284,147.4839,19479.0
2018-04-05 10:20:00,159.38,159.55,159.05,159.21,18046.0,147.4469,147.6041,147.1416,147.2896,18046.0
2018-04-05 10:30:00,159.17,159.74,159.17,159.68,30233.0,147.2526,147.7799,147.2526,147.7244,30233.0
2018-04-05 10:40:00,159.64,159.91,159.59,159.86,9350.0,147.6874,147.9372,147.6411,147.8909,9350.0
2018-04-05 10:50:00,159.81,160.4,159.81,160.29,14491.0,147.8447,148.3905,147.8447,148.2887,14491.0
2018-04-05 11:00:00,160.27,160.74,160.15,160.68,6237.0,148.2702,148.705,148.1592,148.6495,6237.0
2018-04-05 11:10:00,160.73,160.79,160.25,160.28,8176.0,148.6958,148.7513,148.2517,148.2795,8176.0
2018-04-05 11:20:00,160.28,160.68,160.27,160.52,14384.0,148.2795,148.6495,148.2702,148.5015,14384.0
2018-04-05 11:30:00,160.58,161.03,160.51,160.98,12349.0,148.557,148.9733,148.4923,148.9271,12349.0
2018-04-05 11:40:00,161.02,161.05,160.58,160.65,9946.0,148.9641,148.9918,148.557,148.6218,9946.0
2018-04-05 11:50:00,160.68,160.86,160.67,160.86,7979.0,148.6495,148.816,148.6403,148.816,7979.0
2018-04-05 12:00:00,160.85,160.92,160.69,160.71,7452.0,148.8068,148.8716,148.6588,148.6773,7452.0
2018-04-05 12:10:00,160.68,160.88,160.31,160.38,8636.0,148.6495,148.8345,148.3072,148.372,8636.0
2018-04-05 12:20:00,160.44,160.57,160.41,160.48,4000.0,148.4275,148.5478,148.3997,148.4645,4000.0
2018-04-05 12:30:00,160.53,160.55,160.32,160.48,8913.0,148.5108,148.5293,148.3165,148.4645,8913.0
2018-04-05 12:40:00,160.43,160.57,160.32,160.57,6829.0,148.4182,148.5478,148.3165,148.5478,6829.0
2018-04-05 12:50:00,160.55,160.65,160.49,160.61,7782.0,148.5293,148.6218,148.4737,148.5848,7782.0
2018-04-05 13:00:00,160.66,160.85,160.64,160.7,8287.0,148.631,148.8068,148.6125,148.668,8287.0
2018-04-05 13:10:00,160.68,160.68,160.32,160.33,13246.0,148.6495,148.6495,148.3165,148.3257,13246.0
2018-04-05 13:20:00,160.33,160.39,159.96,160.08,8048.0,148.3257,148.3812,147.9834,148.0944,8048.0
2018-04-05 13:30:00,160.02,160.22,159.91,159.91,6104.0,148.0389,148.224,147.9372,147.9372,6104.0
2018-04-05 13:40:00,159.94,159.95,159.56,159.95,3569.0,147.9649,147.9742,147.6134,147.9742,3569.0
2018-04-05 13:50:00,159.89,160.25,159.88,160.15,3608.0,147.9187,148.2517,147.9094,148.1592,3608.0
2018-04-05 14:00:00,160.16,160.34,159.89,159.89,6353.0,148.1685,148.335,147.9187,147.9187,6353.0
2018-04-05 14:10:00,159.94,160.28,159.9,160.23,7839.0,147.9649,148.2795,147.9279,148.2332,7839.0
2018-04-05 14:20:00,160.28,160.28,159.97,160.04,6580.0,148.2795,148.2795,147.9927,148.0574,6580.0
2018-04-05 14:30:00,160.1,160.37,160.07,160.24,7669.0,148.1129,148.3627,148.0852,148.2425,7669.0
2018-04-05 14:40:00,160.24,160.58,160.11,160.52,6916.0,148.2425,148.557,148.1222,148.5015,6916.0
2018-04-05 14:50:00,160.48,160.65,160.45,160.56,8923.0,148.4645,148.6218,148.4367,148.5385,8923.0
2018-04-05 15:00:00,160.56,160.78,160.23,160.76,11295.0,148.5385,148.742,148.2332,148.7235,11295.0
2018-04-05 15:10:00,160.8,160.82,160.56,160.56,9395.0,148.7605,148.779,148.5385,148.5385,9395.0
2018-04-05 15:20:00,160.56,160.62,160.27,160.38,14171.0,148.5385,148.594,148.2702,148.372,14171.0
2018-04-05 15:30:00,160.43,160.43,160.01,160.03,14023.0,148.4182,148.4182,148.0297,148.0482,14023.0
2018-04-05 15:40:00,160.04,160.44,159.94,160.43,30100.0,148.0574,148.4275,147.9649,148.4182,30100.0
2018-04-05 15:50:00,160.44,160.51,160.03,160.06,65982.0,148.4275,148.4923,148.0482,148.0759,65982.0
2018-04-06 09:30:00,159.19,159.62,159.0,159.62,13145.0,147.2711,147.6689,147.0953,147.6689,13145.0
2018-04-06 09:40:00,159.58,159.59,159.07,159.59,7196.0,147.6319,147.6411,147.1601,147.6411,7196.0
2018-04-06 09:50:00,159.85,159.88,159.26,159.41,6894.0,147.8817,147.9094,147.3358,147.4746,6894.0
2018-04-06 10:00:00,159.54,159.72,159.1,159.22,5218.0,147.5949,147.7614,147.1878,147.2988,5218.0
2018-04-06 10:10:00,159.19,159.39,159.13,159.39,7029.0,147.2711,147.4561,147.2156,147.4561,7029.0
2018-04-06 10:20:00,159.47,159.61,159.2,159.29,7166.0,147.5301,147.6596,147.2803,147.3636,7166.0
2018-04-06 10:30:00,159.28,159.33,158.65,158.75,4827.0,147.3543,147.4006,146.7715,146.864,4827.0
2018-04-06 10:40:00,158.78,158.79,158.2,158.58,6200.0,146.8918,146.901,146.3552,146.7068,6200.0
2018-04-06 10:50:00,158.49,158.85,158.44,158.56,10230.0,146.6235,146.9565,146.5772,146.6883,10230.0
2018-04-06 11:00:00,158.59,158.61,158.12,158.4,11680.0,146.716,146.7345,146.2812,146.5402,11680.0
2018-04-06 11:10:00,158.37,158.65,158.26,158.42,6241.0,146.5125,146.7715,146.4107,146.5587,6241.0
2018-04-06 11:20:00,158.44,158.53,157.78,158.27,10381.0,146.5772,146.6605,145.9667,146.42,10381.0
2018-04-06 11:30:00,158.35,158.47,158.22,158.47,5000.0,146.494,146.605,146.3737,146.605,5000.0
2018-04-06 11:40:00,158.55,158.58,157.83,157.83,7714.0,146.679,146.7068,146.0129,146.0129,7714.0
2018-04-06 11:50:00,157.9,158.48,157.78,158.34,20083.0,146.0777,146.6142,145.9667,146.4847,20083.0
2018-04-06 12:00:00,158.28,158.28,157.64,157.97,9358.0,146.4292,146.4292,145.8371,146.1424,9358.0
2018-04-06 12:10:00,157.88,157.89,157.6,157.6,6822.0,146.0592,146.0684,145.8001,145.8001,6822.0
2018-04-06 12:20:00,157.56,157.7,157.48,157.49,4197.0,145.7631,145.8926,145.6891,145.6984,4197.0
2018-04-06 12:30:00,157.55,157.81,157.5,157.81,4292.0,145.7539,145.9944,145.7076,145.9944,4292.0
2018-04-06 12:40:00,157.89,158.12,157.78,158.12,1828.0,146.0684,146.2812,145.9667,146.2812,1828.0
2018-04-06 12:50:00,157.95,158.38,157.85,158.35,2100.0,146.1239,146.5217,146.0314,146.494,2100.0
2018-04-06 13:00:00,158.26,158.27,157.65,157.74,6672.0,146.4107,146.42,145.8464,145.9296,6672.0
2018-04-06 13:10:00,157.66,157.66,157.44,157.54,5844.0,145.8556,145.8556,145.6521,145.7446,5844.0
2018-04-06 13:20:00,157.48,157.77,157.48,157.56,15234.0,145.6891,145.9574,145.6891,145.7631,15234.0
2018-04-06 13:30:00,157.6,157.7,156.93,156.93,24403.0,145.8001,145.8926,145.1803,145.1803,24403.0
2018-04-06 13:40:00,156.96,157.04,156.38,156.5,16186.0,145.208,145.2821,144.6715,144.7825,16186.0
2018-04-06 13:50:00,156.54,156.54,156.05,156.09,9429.0,144.8195,144.8195,144.3662,144.4032,9429.0
2018-04-06 14:00:00,156.0,156.12,155.43,155.5,23451.0,144.3199,144.4309,143.7926,143.8574,23451.0
2018-04-06 14:10:00,155.5,155.79,155.48,155.49,9977.0,143.8574,144.1256,143.8389,143.8481,9977.0
2018-04-06 14:20:00,155.71,155.72,154.94,154.94,22356.0,144.0516,144.0609,143.3393,143.3393,22356.0
2018-04-06 14:30:00,154.97,155.24,154.49,154.55,17828.0,143.367,143.6168,142.923,142.9785,17828.0
2018-04-06 14:40:00,154.5,154.84,154.21,154.33,21733.0,142.9322,143.2468,142.6639,142.775,21733.0
2018-04-06 14:50:00,154.25,154.4,153.84,153.95,15841.0,142.701,142.8397,142.3216,142.4234,15841.0
2018-04-06 15:00:00,153.97,154.36,153.76,154.28,19734.0,142.4419,142.8027,142.2476,142.7287,19734.0
2018-04-06 15:10:00,154.38,154.75,154.33,154.52,11482.0,142.8212,143.1635,142.775,142.9507,11482.0
2018-04-06 15:20:00,154.51,154.74,154.23,154.29,15159.0,142.9415,143.1543,142.6824,142.738,15159.0
2018-04-06 15:30:00,154.26,154.9,154.18,154.88,25640.0,142.7102,143.3023,142.6362,143.2838,25640.0
2018-04-06 15:40:00,154.96,155.24,154.79,154.95,44563.0,143.3578,143.6168,143.2005,143.3485,44563.0
2018-04-06 15:50:00,154.87,155.5,154.86,155.14,78268.0,143.2745,143.8574,143.2653,143.5243,78268.0
2018-04-09 09:30:00,156.44,157.6,155.8,155.89,41601.0,144.727,145.8001,144.1349,144.2182,41601.0
2018-04-09 09:40:00,155.59,156.13,155.58,156.12,9976.0,143.9406,144.4402,143.9314,144.4309,9976.0
2018-04-09 09:50:00,156.12,156.81,156.1,156.41,29358.0,144.4309,145.0693,144.4124,144.6992,29358.0
2018-04-09 10:00:00,156.46,156.52,155.98,156.09,4710.0,144.7455,144.801,144.3014,144.4032,4710.0
2018-04-09 10:10:00,156.09,156.19,155.81,155.9,8459.0,144.4032,144.4957,144.1442,144.2274,8459.0
2018-04-09 10:20:00,155.88,156.46,155.81,156.32,12170.0,144.2089,144.7455,144.1442,144.616,12170.0
2018-04-09 10:30:00,156.4,156.82,156.4,156.57,10052.0,144.69,145.0785,144.69,144.8472,10052.0
2018-04-09 10:40:00,156.73,156.94,156.58,156.71,12775.0,144.9953,145.1895,144.8565,144.9768,12775.0
2018-04-09 10:50:00,156.71,156.96,156.4,156.5,12080.0,144.9768,145.208,144.69,144.7825,12080.0
2018-04-09 11:00:00,156.53,156.57,156.26,156.4,10027.0,144.8102,144.8472,144.5605,144.69,10027.0
2018-04-09 11:10:00,156.38,156.91,156.38,156.83,13616.0,144.6715,145.1618,144.6715,145.0878,13616.0
2018-04-09 11:20:00,156.9,157.25,156.89,157.25,13879.0,145.1525,145.4763,145.1433,145.4763,13879.0
2018-04-09 11:30:00,157.23,157.58,157.16,157.22,18386.0,145.4578,145.7816,145.3931,145.4486,18386.0
2018-04-09 11:40:00,157.22,157.57,157.14,157.43,22197.0,145.4486,145.7724,145.3746,145.6429,22197.0
2018-04-09 11:50:00,157.53,157.71,157.35,157.6,8494.0,145.7354,145.9019,145.5688,145.8001,8494.0
2018-04-09 12:00:00,157.53,157.75,157.47,157.67,7822.0,145.7354,145.9389,145.6799,145.8649,7822.0
2018-04-09 12:10:00,157.62,157.73,157.48,157.5,7836.0,145.8186,145.9204,145.6891,145.7076,7836.0
2018-04-09 12:20:00,157.56,157.7,157.36,157.67,30469.0,145.7631,145.8926,145.5781,145.8649,30469.0
2018-04-09 12:30:00,157.62,158.06,157.55,157.79,74199.0,145.8186,146.2257,145.7539,145.9759,74199.0
2018-04-09 12:40:00,157.88,158.19,157.75,158.13,5700.0,146.0592,146.346,145.9389,146.2904,5700.0
2018-04-09 12:50:00,158.17,158.2,157.83,157.98,88720.0,146.3275,146.3552,146.0129,146.1517,88720.0
2018-04-09 13:00:00,157.98,158.45,157.91,158.39,12888.0,146.1517,146.5865,146.0869,146.531,12888.0
2018-04-09 13:10:00,158.4,158.53,158.31,158.53,4601.0,146.5402,146.6605,146.457,146.6605,4601.0
2018-04-09 13:20:00,158.46,158.67,158.39,158.67,10993.0,146.5957,146.79,146.531,146.79,10993.0
2018-04-09 13:30:00,158.68,158.76,158.62,158.74,5827.0,146.7993,146.8733,146.7438,146.8548,5827.0
2018-04-09 13:40:00,158.73,158.87,158.63,158.87,3937.0,146.8455,146.975,146.753,146.975,3937.0
2018-04-09 13:50:00,158.93,159.08,158.9,158.92,11221.0,147.0305,147.1693,147.0028,147.0213,11221.0
2018-04-09 14:00:00,158.97,158.98,158.48,158.49,10029.0,147.0676,147.0768,146.6142,146.6235,10029.0
2018-04-09 14:10:00,158.53,158.72,158.43,158.63,6684.0,146.6605,146.8363,146.568,146.753,6684.0
2018-04-09 14:20:00,158.62,158.66,158.33,158.34,5615.0,146.7438,146.7808,146.4755,146.4847,5615.0
2018-04-09 14:30:00,158.39,158.57,158.36,158.44,7546.0,146.531,146.6975,146.5032,146.5772,7546.0
2018-04-09 14:40:00,158.52,158.65,158.23,158.42,12025.0,146.6512,146.7715,146.383,146.5587,12025.0
2018-04-09 14:50:00,158.47,158.7,158.47,158.69,8195.0,146.605,146.8178,146.605,146.8085,8195.0
2018-04-09 15:00:00,158.64,158.76,158.54,158.76,11067.0,146.7623,146.8733,146.6697,146.8733,11067.0
2018-04-09 15:10:00,158.77,158.89,158.08,158.08,9425.0,146.8825,146.9935,146.2442,146.2442,9425.0
2018-04-09 15:20:00,158.03,158.12,157.85,158.12,12562.0,146.1979,146.2812,146.0314,146.2812,12562.0
2018-04-09 15:30:00,158.1,158.14,157.61,157.88,31741.0,146.2627,146.2997,145.8094,146.0592,31741.0
2018-04-09 15:40:00,157.88,157.9,157.5,157.54,43327.0,146.0592,146.0777,145.7076,145.7446,43327.0
2018-04-09 15:50:00,157.47,157.67,156.95,157.06,86516.0,145.6799,145.8649,145.1988,145.3006,86516.0
2018-04-10 09:30:00,158.56,159.34,158.24,158.52,19602.0,146.6883,147.4099,146.3922,146.6512,19602.0
2018-04-10 09:40:00,158.53,158.93,158.33,158.93,8040.0,146.6605,147.0305,146.4755,147.0305,8040.0
2018-04-10 09:50:00,158.95,159.25,158.74,158.88,16621.0,147.0491,147.3266,146.8548,146.9843,16621.0
2018-04-10 10:00:00,158.89,159.26,158.67,159.06,21851.0,146.9935,147.3358,146.79,147.1508,21851.0
2018-04-10 10:10:00,159.09,159.76,159.02,159.75,15292.0,147.1786,147.7984,147.1138,147.7892,15292.0
2018-04-10 10:20:00,159.81,160.27,159.74,160.08,18159.0,147.8447,148.2702,147.7799,148.0944,18159.0
2018-04-10 10:30:00,160.08,160.32,160.03,160.04,11197.0,148.0944,148.3165,148.0482,148.0574,11197.0
2018-04-10 10:40:00,160.09,160.55,160.06,160.22,13084.0,148.1037,148.5293,148.0759,148.224,13084.0
2018-04-10 10:50:00,160.25,160.45,160.07,160.38,9152.0,148.2517,148.4367,148.0852,148.372,9152.0
2018-04-10 11:00:00,160.34,160.64,160.34,160.43,8831.0,148.335,148.6125,148.335,148.4182,8831.0
2018-04-10 11:10:00,160.51,160.62,160.25,160.51,14698.0,148.4923,148.594,148.2517,148.4923,14698.0
2018-04-10 11:20:00,160.54,160.81,160.54,160.71,10665.0,148.52,148.7698,148.52,148.6773,10665.0
2018-04-10 11:30:00,160.74,161.0,160.73,160.97,12812.0,148.705,148.9456,148.6958,148.9178,12812.0
2018-04-10 11:40:00,160.99,161.15,159.89,160.27,15837.0,148.9363,149.0843,147.9187,148.2702,15837.0
2018-04-10 11:50:00,160.14,160.48,160.07,160.35,7645.0,148.15,148.4645,148.0852,148.3442,7645.0
2018-04-10 12:00:00,160.41,160.47,160.16,160.31,6700.0,148.3997,148.4552,148.1685,148.3072,6700.0
2018-04-10 12:10:00,160.31,160.37,160.04,160.17,15165.0,148.3072,148.3627,148.0574,148.1777,15165.0
2018-04-10 12:20:00,160.16,160.26,159.24,159.62,28808.0,148.1685,148.261,147.3173,147.6689,28808.0
2018-04-10 12:30:00,159.72,160.35,159.72,160.16,19161.0,147.7614,148.3442,147.7614,148.1685,19161.0
2018-04-10 12:40:00,160.12,160.2,159.69,160.11,16168.0,148.1315,148.2055,147.7336,148.1222,16168.0
2018-04-10 12:50:00,160.03,160.05,159.82,160.03,24066.0,148.0482,148.0667,147.8539,148.0482,24066.0
2018-04-10 13:00:00,160.01,160.27,159.92,160.05,19863.0,148.0297,148.2702,147.9464,148.0667,19863.0
2018-04-10 13:10:00,160.08,160.36,160.06,160.12,13456.0,148.0944,148.3535,148.0759,148.1315,13456.0
2018-04-10 13:20:00,160.1,160.27,160.04,160.24,8181.0,148.1129,148.2702,148.0574,148.2425,8181.0
2018-04-10 13:30:00,160.2,160.54,160.05,160.49,13555.0,148.2055,148.52,148.0667,148.4737,13555.0
2018-04-10 13:40:00,160.46,160.46,159.6,159.74,12029.0,148.446,148.446,147.6504,147.7799,12029.0
2018-04-10 13:50:00,159.82,160.49,159.78,160.41,11163.0,147.8539,148.4737,147.8169,148.3997,11163.0
2018-04-10 14:00:00,160.53,160.65,160.35,160.57,11190.0,148.5108,148.6218,148.3442,148.5478,11190.0
2018-04-10 14:10:00,160.67,160.86,160.56,160.62,15908.0,148.6403,148.816,148.5385,148.594,15908.0
2018-04-10 14:20:00,160.61,160.8,160.28,160.42,42278.0,148.5848,148.7605,148.2795,148.409,42278.0
2018-04-10 14:30:00,160.46,160.53,160.08,160.2,19414.0,148.446,148.5108,148.0944,148.2055,19414.0
2018-04-10 14:40:00,160.21,160.46,159.94,160.19,22682.0,148.2147,148.446,147.9649,148.1962,22682.0
2018-04-10 14:50:00,160.21,160.65,160.1,160.65,19570.0,148.2147,148.6218,148.1129,148.6218,19570.0
2018-04-10 15:00:00,160.7,160.98,160.32,160.87,15282.0,148.668,148.9271,148.3165,148.8253,15282.0
2018-04-10 15:10:00,160.96,161.07,160.67,160.88,23781.0,148.9086,149.0103,148.6403,148.8345,23781.0
2018-04-10 15:20:00,160.87,160.96,160.37,160.7,36302.0,148.8253,148.9086,148.3627,148.668,36302.0
2018-04-10 15:30:00,160.74,160.74,160.15,160.35,35868.0,148.705,148.705,148.1592,148.3442,35868.0
2018-04-10 15:40:00,160.34,160.67,160.32,160.54,41386.0,148.335,148.6403,148.3165,148.52,41386.0
2018-04-10 15:50:00,160.53,160.66,160.14,160.31,97671.0,148.5108,148.631,148.15,148.3072,97671.0
2018-04-11 09:30:00,158.73,159.55,158.3,158.66,24855.0,146.8455,147.6041,146.4477,146.7808,24855.0
2018-04-11 09:40:00,158.67,159.02,158.38,158.49,25542.0,146.79,147.1138,146.5217,146.6235,25542.0
2018-04-11 09:50:00,158.44,158.98,158.44,158.8,19259.0,146.5772,147.0768,146.5772,146.9103,19259.0
2018-04-11 10:00:00,158.87,159.22,158.74,159.15,13734.0,146.975,147.2988,146.8548,147.2341,13734.0
2018-04-11 10:10:00,159.18,159.58,159.04,159.58,11951.0,147.2618,147.6319,147.1323,147.6319,11951.0
2018-04-11 10:20:00,159.58,159.66,159.42,159.49,10394.0,147.6319,147.7059,147.4839,147.5486,10394.0
2018-04-11 10:30:00,159.58,159.64,159.43,159.64,12804.0,147.6319,147.6874,147.4931,147.6874,12804.0
2018-04-11 10:40:00,159.63,159.85,159.29,159.32,12272.0,147.6781,147.8817,147.3636,147.3913,12272.0
2018-04-11 10:50:00,159.28,159.32,158.51,158.51,9869.0,147.3543,147.3913,146.642,146.642,9869.0
2018-04-11 11:00:00,158.44,158.45,158.03,158.03,60219.0,146.5772,146.5865,146.1979,146.1979,60219.0
2018-04-11 11:10:00,158.03,158.29,157.94,158.11,18653.0,146.1979,146.4385,146.1147,146.2719,18653.0
2018-04-11 11:20:00,158.11,158.29,158.03,158.06,11262.0,146.2719,146.4385,146.1979,146.2257,11262.0
2018-04-11 11:30:00,158.16,158.16,157.9,158.12,14884.0,146.3182,146.3182,146.0777,146.2812,14884.0
2018-04-11 11:40:00,158.15,158.37,158.12,158.18,49505.0,146.3089,146.5125,146.2812,146.3367,49505.0
2018-04-11 11:50:00,158.18,158.38,158.11,158.27,30244.0,146.3367,146.5217,146.2719,146.42,30244.0
2018-04-11 12:00:00,158.28,158.58,158.2,158.37,15887.0,146.4292,146.7068,146.3552,146.5125,15887.0
2018-04-11 12:10:00,158.45,158.84,158.44,158.54,7964.0,146.5865,146.9473,146.5772,146.6697,7964.0
2018-04-11 12:20:00,158.61,158.78,158.54,158.54,3288.0,146.7345,146.8918,146.6697,146.6697,3288.0
2018-04-11 12:30:00,158.64,158.66,158.43,158.44,6515.0,146.7623,146.7808,146.568,146.5772,6515.0
2018-04-11 12:40:00,158.49,158.65,158.25,158.35,5326.0,146.6235,146.7715,146.4015,146.494,5326.0
2018-04-11 12:50:00,158.34,158.38,158.18,158.22,3000.0,146.4847,146.5217,146.3367,146.3737,3000.0
2018-04-11 13:00:00,158.28,158.41,158.11,158.16,10082.0,146.4292,146.5495,146.2719,146.3182,10082.0
2018-04-11 13:10:00,158.29,158.36,157.99,158.36,7574.0,146.4385,146.5032,146.1609,146.5032,7574.0
2018-04-11 13:20:00,158.39,158.43,158.09,158.1,11125.0,146.531,146.568,146.2534,146.2627,11125.0
2018-04-11 13:30:00,158.19,158.22,157.95,158.22,7727.0,146.346,146.3737,146.1239,146.3737,7727.0
2018-04-11 13:40:00,158.32,158.34,157.94,158.1,8675.0,146.4662,146.4847,146.1147,146.2627,8675.0
2018-04-11 13:50:00,158.22,158.39,158.15,158.33,5753.0,146.3737,146.531,146.3089,146.4755,5753.0
2018-04-11 14:00:00,158.39,158.47,157.94,157.99,9019.0,146.531,146.605,146.1147,146.1609,9019.0
2018-04-11 14:10:00,158.03,158.58,157.99,158.58,15921.0,146.1979,146.7068,146.1609,146.7068,15921.0
2018-04-11 14:20:00,158.55,158.59,158.29,158.29,11339.0,146.679,146.716,146.4385,146.4385,11339.0
2018-04-11 14:30:00,158.41,158.63,158.29,158.37,11741.0,146.5495,146.753,146.4385,146.5125,11741.0
2018-04-11 14:40:00,158.39,158.48,158.16,158.3,45745.0,146.531,146.6142,146.3182,146.4477,45745.0
2018-04-11 14:50:00,158.24,158.29,157.95,158.25,6872.0,146.3922,146.4385,146.1239,146.4015,6872.0
2018-04-11 15:00:00,158.31,158.4,157.79,157.79,21671.0,146.457,146.5402,145.9759,145.9759,21671.0
2018-04-11 15:10:00,157.77,157.83,157.4,157.75,13444.0,145.9574,146.0129,145.6151,145.9389,13444.0
2018-04-11 15:20:00,157.71,157.93,157.64,157.8,20105.0,145.9019,146.1054,145.8371,145.9852,20105.0
2018-04-11 15:30:00,157.86,158.15,157.86,157.93,16331.0,146.0407,146.3089,146.0407,146.1054,16331.0
2018-04-11 15:40:00,157.93,158.04,157.74,157.74,26685.0,146.1054,146.2072,145.9296,145.9296,26685.0
2018-04-11 15:50:00,157.73,158.05,157.67,157.87,47852.0,145.9204,146.2164,145.8649,146.0499,47852.0
2018-04-12 09:30:00,159.12,159.44,158.25,159.44,14962.0,147.2063,147.5024,146.4015,147.5024,14962.0
2018-04-12 09:40:00,159.36,159.64,159.19,159.34,13491.0,147.4284,147.6874,147.2711,147.4099,13491.0
2018-04-12 09:50:00,159.43,159.72,159.42,159.58,11413.0,147.4931,147.7614,147.4839,147.6319,11413.0
2018-04-12 10:00:00,159.58,159.79,159.57,159.7,27789.0,147.6319,147.8262,147.6226,147.7429,27789.0
2018-04-12 10:10:00,159.75,159.84,159.56,159.67,22171.0,147.7892,147.8724,147.6134,147.7151,22171.0
2018-04-12 10:20:00,159.67,159.74,159.5,159.57,9625.0,147.7151,147.7799,147.5579,147.6226,9625.0
2018-04-12 10:30:00,159.58,159.58,159.29,159.44,6452.0,147.6319,147.6319,147.3636,147.5024,6452.0
2018-04-12 10:40:00,159.44,159.53,159.21,159.33,5850.0,147.5024,147.5856,147.2896,147.4006,5850.0
2018-04-12 10:50:00,159.33,159.33,159.02,159.05,5730.0,147.4006,147.4006,147.1138,147.1416,5730.0
2018-04-12 11:00:00,159.06,159.31,158.93,159.15,27619.0,147.1508,147.3821,147.0305,147.2341,27619.0
2018-04-12 11:10:00,159.16,159.32,159.04,159.26,8403.0,147.2433,147.3913,147.1323,147.3358,8403.0
2018-04-12 11:20:00,159.3,159.35,159.05,159.13,37170.0,147.3728,147.4191,147.1416,147.2156,37170.0
2018-04-12 11:30:00,159.14,159.2,159.04,159.17,3727.0,147.2248,147.2803,147.1323,147.2526,3727.0
2018-04-12 11:40:00,159.11,159.28,158.89,158.9,3818.0,147.1971,147.3543,146.9935,147.0028,3818.0
2018-04-12 11:50:00,158.94,159.05,158.73,159.04,3550.0,147.0398,147.1416,146.8455,147.1323,3550.0
2018-04-12 12:00:00,159.08,159.08,158.82,158.94,3282.0,147.1693,147.1693,146.9288,147.0398,3282.0
2018-04-12 12:10:00,158.86,159.08,158.78,158.99,13021.0,146.9658,147.1693,146.8918,147.0861,13021.0
2018-04-12 12:20:00,158.96,159.03,158.91,158.94,6934.0,147.0583,147.1231,147.012,147.0398,6934.0
2018-04-12 12:30:00,158.9,158.94,158.82,158.84,39000.0,147.0028,147.0398,146.9288,146.9473,39000.0
2018-04-12 12:40:00,158.87,159.05,158.8,159.0,54994.0,146.975,147.1416,146.9103,147.0953,54994.0
2018-04-12 12:50:00,159.02,159.24,159.0,159.14,11405.0,147.1138,147.3173,147.0953,147.2248,11405.0
2018-04-12 13:00:00,159.12,159.38,159.0,159.12,7909.0,147.2063,147.4469,147.0953,147.2063,7909.0
2018-04-12 13:10:00,159.1,159.18,158.57,158.68,33643.0,147.1878,147.2618,146.6975,146.7993,33643.0
2018-04-12 13:20:00,158.62,158.71,158.06,158.33,6291.0,146.7438,146.827,146.2257,146.4755,6291.0
2018-04-12 13:30:00,158.29,158.65,158.18,158.53,8176.0,146.4385,146.7715,146.3367,146.6605,8176.0
2018-04-12 13:40:00,158.49,158.49,158.28,158.32,14078.0,146.6235,146.6235,146.4292,146.4662,14078.0
2018-04-12 13:50:00,158.38,158.58,158.28,158.32,10369.0,146.5217,146.7068,146.4292,146.4662,10369.0
2018-04-12 14:00:00,158.4,158.71,158.35,158.56,14060.0,146.5402,146.827,146.494,146.6883,14060.0
2018-04-12 14:10:00,158.59,158.86,158.56,158.74,14851.0,146.716,146.9658,146.6883,146.8548,14851.0
2018-04-12 14:20:00,158.78,158.91,158.62,158.64,11618.0,146.8918,147.012,146.7438,146.7623,11618.0
2018-04-12 14:30:00,158.68,158.75,158.53,158.6,8819.0,146.7993,146.864,146.6605,146.7253,8819.0
2018-04-12 14:40:00,158.64,158.75,158.56,158.67,9812.0,146.7623,146.864,146.6883,146.79,9812.0
2018-04-12 14:50:00,158.72,158.94,158.68,158.94,19271.0,146.8363,147.0398,146.7993,147.0398,19271.0
2018-04-12 15:00:00,158.92,158.95,158.48,158.58,13300.0,147.0213,147.0491,146.6142,146.7068,13300.0
2018-04-12 15:10:00,158.57,158.96,158.57,158.96,12694.0,146.6975,147.0583,146.6975,147.0583,12694.0
2018-04-12 15:20:00,158.92,159.31,158.9,159.28,12990.0,147.0213,147.3821,147.0028,147.3543,12990.0
2018-04-12 15:30:00,159.24,159.31,159.15,159.29,18359.0,147.3173,147.3821,147.2341,147.3636,18359.0
2018-04-12 15:40:00,159.29,159.35,158.61,158.85,33060.0,147.3636,147.4191,146.7345,146.9565,33060.0
2018-04-12 15:50:00,158.85,158.92,158.54,158.59,87903.0,146.9565,147.0213,146.6697,146.716,87903.0
2018-04-13 09:30:00,159.83,159.83,159.38,159.47,22545.0,147.8632,147.8632,147.4469,147.5301,22545.0
2018-04-13 09:40:00,159.61,160.08,159.31,159.89,30974.0,147.6596,148.0944,147.3821,147.9187,30974.0
2018-04-13 09:50:00,159.93,160.07,159.44,159.54,56766.0,147.9557,148.0852,147.5024,147.5949,56766.0
2018-04-13 10:00:00,159.54,159.59,159.21,159.26,14290.0,147.5949,147.6411,147.2896,147.3358,14290.0
2018-04-13 10:10:00,159.26,159.62,159.19,159.47,5469.0,147.3358,147.6689,147.2711,147.5301,5469.0
2018-04-13 10:20:00,159.42,159.42,158.93,159.06,14865.0,147.4839,147.4839,147.0305,147.1508,14865.0
2018-04-13 10:30:00,159.07,159.15,158.8,158.8,8804.0,147.1601,147.2341,146.9103,146.9103,8804.0
2018-04-13 10:40:00,158.86,158.91,158.37,158.7,19753.0,146.9658,147.012,146.5125,146.8178,19753.0
2018-04-13 10:50:00,158.72,158.77,158.35,158.37,11771.0,146.8363,146.8825,146.494,146.5125,11771.0
2018-04-13 11:00:00,158.38,158.72,158.13,158.72,12763.0,146.5217,146.8363,146.2904,146.8363,12763.0
2018-04-13 11:10:00,158.74,158.94,158.62,158.81,6302.0,146.8548,147.0398,146.7438,146.9195,6302.0
2018-04-13 11:20:00,158.77,159.02,158.6,158.95,5521.0,146.8825,147.1138,146.7253,147.0491,5521.0
2018-04-13 11:30:00,158.85,158.98,158.77,158.78,4408.0,146.9565,147.0768,146.8825,146.8918,4408.0
2018-04-13 11:40:00,158.67,158.77,158.55,158.63,4422.0,146.79,146.8825,146.679,146.753,4422.0
2018-04-13 11:50:00,158.65,158.77,158.45,158.77,4910.0,146.7715,146.8825,146.5865,146.8825,4910.0
2018-04-13 12:00:00,158.75,158.94,158.61,158.61,4597.0,146.864,147.0398,146.7345,146.7345,4597.0
2018-04-13 12:10:00,158.63,158.79,158.56,158.64,4838.0,146.753,146.901,146.6883,146.7623,4838.0
2018-04-13 12:20:00,158.64,158.81,158.63,158.69,9201.0,146.7623,146.9195,146.753,146.8085,9201.0
2018-04-13 12:30:00,158.65,158.7,158.37,158.44,7871.0,146.7715,146.8178,146.5125,146.5772,7871.0
2018-04-13 12:40:00,158.41,158.51,158.28,158.35,7313.0,146.5495,146.642,146.4292,146.494,7313.0
2018-04-13 12:50:00,158.37,158.55,158.33,158.48,6282.0,146.5125,146.679,146.4755,146.6142,6282.0
2018-04-13 13:00:00,158.44,158.68,158.44,158.6,7777.0,146.5772,146.7993,146.5772,146.7253,7777.0
2018-04-13 13:10:00,158.59,158.69,158.5,158.66,6602.0,146.716,146.8085,146.6327,146.7808,6602.0
2018-04-13 13:20:00,158.68,158.73,158.62,158.65,15854.0,146.7993,146.8455,146.7438,146.7715,15854.0
2018-04-13 13:30:00,158.67,158.68,158.51,158.64,7022.0,146.79,146.7993,146.642,146.7623,7022.0
2018-04-13 13:40:00,158.66,158.73,158.63,158.69,7326.0,146.7808,146.8455,146.753,146.8085,7326.0
2018-04-13 13:50:00,158.69,158.71,158.57,158.66,12549.0,146.8085,146.827,146.6975,146.7808,12549.0
2018-04-13 14:00:00,158.68,158.72,158.58,158.68,8874.0,146.7993,146.8363,146.7068,146.7993,8874.0
2018-04-13 14:10:00,158.75,158.75,158.53,158.57,10884.0,146.864,146.864,146.6605,146.6975,10884.0
2018-04-13 14:20:00,158.53,158.68,158.47,158.66,2833.0,146.6605,146.7993,146.605,146.7808,2833.0
2018-04-13 14:30:00,158.65,158.74,158.44,158.47,17871.0,146.7715,146.8548,146.5772,146.605,17871.0
2018-04-13 14:40:00,158.45,158.63,158.24,158.24,6744.0,146.5865,146.753,146.3922,146.3922,6744.0
2018-04-13 14:50:00,158.16,158.3,157.94,158.03,11675.0,146.3182,146.4477,146.1147,146.1979,11675.0
2018-04-13 15:00:00,157.99,157.99,157.53,157.84,16269.0,146.1609,146.1609,145.7354,146.0222,16269.0
2018-04-13 15:10:00,157.82,158.06,157.36,157.36,20848.0,146.0037,146.2257,145.5781,145.5781,20848.0
2018-04-13 15:20:00,157.37,157.63,157.37,157.57,18124.0,145.5873,145.8279,145.5873,145.7724,18124.0
2018-04-13 15:30:00,157.55,157.83,157.47,157.83,24198.0,145.7539,146.0129,145.6799,146.0129,24198.0
2018-04-13 15:40:00,157.88,158.15,157.88,158.08,28655.0,146.0592,146.3089,146.0592,146.2442,28655.0
2018-04-13 15:50:00,158.09,158.52,158.09,158.33,76323.0,146.2534,146.6512,146.2534,146.4755,76323.0
2018-04-16 09:30:00,160.3,161.2,159.6,160.49,82044.0,148.298,149.1306,147.6504,148.4737,82044.0
2018-04-16 09:40:00,160.55,160.84,159.79,160.32,37945.0,148.5293,148.7975,147.8262,148.3165,37945.0
2018-04-16 09:50:00,160.44,160.54,159.66,160.46,21794.0,148.4275,148.52,147.7059,148.446,21794.0
2018-04-16 10:00:00,160.41,160.9,160.41,160.9,11661.0,148.3997,148.8531,148.3997,148.8531,11661.0
2018-04-16 10:10:00,160.93,161.13,160.76,160.92,19942.0,148.8808,149.0658,148.7235,148.8716,19942.0
2018-04-16 10:20:00,160.95,161.29,160.85,161.28,31347.0,148.8993,149.2139,148.8068,149.2046,31347.0
2018-04-16 10:30:00,161.32,161.37,160.92,161.34,16064.0,149.2416,149.2879,148.8716,149.2601,16064.0
2018-04-16 10:40:00,161.26,161.28,160.75,160.79,18832.0,149.1861,149.2046,148.7143,148.7513,18832.0
2018-04-16 10:50:00,160.79,161.39,160.79,161.31,14488.0,148.7513,149.3064,148.7513,149.2324,14488.0
2018-04-16 11:00:00,161.29,161.56,161.2,161.52,8867.0,149.2139,149.4636,149.1306,149.4266,8867.0
2018-04-16 11:10:00,161.51,161.68,161.27,161.68,15175.0,149.4174,149.5747,149.1953,149.5747,15175.0
2018-04-16 11:20:00,161.64,161.86,161.49,161.79,9781.0,149.5376,149.7412,149.3989,149.6764,9781.0
2018-04-16 11:30:00,161.78,162.0,161.67,161.84,24624.0,149.6672,149.8707,149.5654,149.7227,24624.0
2018-04-16 11:40:00,161.8,161.81,161.61,161.65,9736.0,149.6857,149.6949,149.5099,149.5469,9736.0
2018-04-16 11:50:00,161.65,162.07,161.65,162.07,11686.0,149.5469,149.9355,149.5469,149.9355,11686.0
2018-04-16 12:00:00,162.1,162.26,162.06,162.2,6277.0,149.9632,150.1112,149.9262,150.0557,6277.0
2018-04-16 12:10:00,162.23,162.31,162.15,162.2,7818.0,150.0835,150.1575,150.0095,150.0557,7818.0
2018-04-16 12:20:00,162.21,162.21,161.99,162.07,6484.0,150.065,150.065,149.8614,149.9355,6484.0
2018-04-16 12:30:00,162.03,162.12,161.81,161.97,6312.0,149.8984,149.9817,149.6949,149.8429,6312.0
2018-04-16 12:40:00,161.99,162.11,161.92,162.11,8726.0,149.8614,149.9725,149.7967,149.9725,8726.0
2018-04-16 12:50:00,162.13,162.49,162.11,162.22,7775.0,149.991,150.324,149.9725,150.0742,7775.0
2018-04-16 13:00:00,162.29,162.55,162.29,162.55,7152.0,150.139,150.3795,150.139,150.3795,7152.0
2018-04-16 13:10:00,162.5,162.57,162.32,162.32,4222.0,150.3333,150.398,150.1667,150.1667,4222.0
2018-04-16 13:20:00,162.38,162.49,162.32,162.32,5801.0,150.2222,150.324,150.1667,150.1667,5801.0
2018-04-16 13:30:00,162.36,162.44,162.26,162.44,13012.0,150.2037,150.2777,150.1112,150.2777,13012.0
2018-04-16 13:40:00,162.47,162.51,162.41,162.51,9561.0,150.3055,150.3425,150.25,150.3425,9561.0
2018-04-16 13:50:00,162.5,162.53,162.16,162.33,10550.0,150.3333,150.361,150.0187,150.176,10550.0
2018-04-16 14:00:00,162.31,162.36,162.09,162.15,11553.0,150.1575,150.2037,149.954,150.0095,11553.0
2018-04-16 14:10:00,162.14,162.26,162.12,162.22,5361.0,150.0002,150.1112,149.9817,150.0742,5361.0
2018-04-16 14:20:00,162.25,162.33,162.12,162.19,10638.0,150.102,150.176,149.9817,150.0465,10638.0
2018-04-16 14:30:00,162.15,162.38,162.08,162.34,8246.0,150.0095,150.2222,149.9447,150.1852,8246.0
2018-04-16 14:40:00,162.34,162.37,162.08,162.2,13858.0,150.1852,150.213,149.9447,150.0557,13858.0
2018-04-16 14:50:00,162.19,162.25,162.05,162.16,8570.0,150.0465,150.102,149.9169,150.0187,8570.0
2018-04-16 15:00:00,162.19,162.38,162.15,162.34,22151.0,150.0465,150.2222,150.0095,150.1852,22151.0
2018-04-16 15:10:00,162.36,162.36,162.06,162.13,18916.0,150.2037,150.2037,149.9262,149.991,18916.0
2018-04-16 15:20:00,162.1,162.47,162.01,162.45,22914.0,149.9632,150.3055,149.8799,150.287,22914.0
2018-04-16 15:30:00,162.42,162.58,162.26,162.38,30944.0,150.2592,150.4073,150.1112,150.2222,30944.0
2018-04-16 15:40:00,162.39,162.63,162.24,162.27,42687.0,150.2315,150.4535,150.0927,150.1205,42687.0
2018-04-16 15:50:00,162.27,162.36,162.03,162.11,91775.0,150.1205,150.2037,149.8984,149.9725,91775.0
2018-04-17 09:30:00,162.93,162.99,160.92,161.28,76674.0,150.7311,150.7866,148.8716,149.2046,76674.0
2018-04-17 09:40:00,161.33,161.46,161.14,161.3,31466.0,149.2509,149.3711,149.0751,149.2231,31466.0
2018-04-17 09:50:00,161.3,161.91,161.19,161.91,18782.0,149.2231,149.7874,149.1213,149.7874,18782.0
2018-04-17 10:00:00,162.0,162.12,161.65,161.78,29660.0,149.8707,149.9817,149.5469,149.6672,29660.0
2018-04-17 10:10:00,161.75,161.9,161.44,161.44,34546.0,149.6394,149.7782,149.3526,149.3526,34546.0
2018-04-17 10:20:00,161.46,161.62,161.44,161.44,23473.0,149.3711,149.5191,149.3526,149.3526,23473.0
2018-04-17 10:30:00,161.44,162.5,161.38,162.42,30809.0,149.3526,150.3333,149.2971,150.2592,30809.0
2018-04-17 10:40:00,162.4,162.79,162.39,162.79,20420.0,150.2407,150.6015,150.2315,150.6015,20420.0
2018-04-17 10:50:00,162.75,163.15,162.75,163.03,24585.0,150.5645,150.9346,150.5645,150.8236,24585.0
2018-04-17 11:00:00,163.1,163.52,163.1,163.33,25250.0,150.8883,151.2769,150.8883,151.1011,25250.0
2018-04-17 11:10:00,163.3,163.38,162.89,162.91,14069.0,151.0734,151.1474,150.6941,150.7126,14069.0
2018-04-17 11:20:00,162.87,163.26,162.86,163.21,12807.0,150.6756,151.0364,150.6663,150.9901,12807.0
2018-04-17 11:30:00,163.18,163.18,162.92,163.13,7871.0,150.9623,150.9623,150.7218,150.9161,7871.0
2018-04-17 11:40:00,163.12,163.12,162.83,162.96,6740.0,150.9068,150.9068,150.6385,150.7588,6740.0
2018-04-17 11:50:00,163.01,163.1,162.67,162.68,9220.0,150.8051,150.8883,150.4905,150.4998,9220.0
2018-04-17 12:00:00,162.71,163.07,162.71,162.92,9806.0,150.5275,150.8606,150.5275,150.7218,9806.0
2018-04-17 12:10:00,162.96,163.01,162.83,162.84,16094.0,150.7588,150.8051,150.6385,150.6478,16094.0
2018-04-17 12:20:00,162.85,162.98,162.76,162.84,17716.0,150.657,150.7773,150.5738,150.6478,17716.0
2018-04-17 12:30:00,162.85,162.88,162.59,162.74,10802.0,150.657,150.6848,150.4165,150.5553,10802.0
2018-04-17 12:40:00,162.72,162.85,162.6,162.8,6000.0,150.5368,150.657,150.4258,150.6108,6000.0
2018-04-17 12:50:00,162.83,163.15,162.83,163.12,9519.0,150.6385,150.9346,150.6385,150.9068,9519.0
2018-04-17 13:00:00,163.07,163.17,162.97,162.97,5441.0,150.8606,150.9531,150.7681,150.7681,5441.0
2018-04-17 13:10:00,162.91,163.05,162.6,162.62,7275.0,150.7126,150.8421,150.4258,150.4443,7275.0
2018-04-17 13:20:00,162.69,163.03,162.69,163.0,6400.0,150.509,150.8236,150.509,150.7958,6400.0
2018-04-17 13:30:00,163.04,163.18,162.97,163.15,13691.0,150.8328,150.9623,150.7681,150.9346,13691.0
2018-04-17 13:40:00,163.09,163.22,163.01,163.18,7702.0,150.8791,150.9993,150.8051,150.9623,7702.0
2018-04-17 13:50:00,163.16,163.27,162.96,163.19,9676.0,150.9438,151.0456,150.7588,150.9716,9676.0
2018-04-17 14:00:00,163.18,163.39,163.15,163.28,10911.0,150.9623,151.1566,150.9346,151.0549,10911.0
2018-04-17 14:10:00,163.25,163.38,163.17,163.26,13060.0,151.0271,151.1474,150.9531,151.0364,13060.0
2018-04-17 14:20:00,163.23,163.25,162.97,163.16,18333.0,151.0086,151.0271,150.7681,150.9438,18333.0
2018-04-17 14:30:00,163.19,163.22,163.08,163.21,8188.0,150.9716,150.9993,150.8698,150.9901,8188.0
2018-04-17 14:40:00,163.24,163.4,163.24,163.36,10490.0,151.0178,151.1659,151.0178,151.1289,10490.0
2018-04-17 14:50:00,163.32,163.41,163.26,163.29,9628.0,151.0919,151.1751,151.0364,151.0641,9628.0
2018-04-17 15:00:00,163.31,163.76,163.26,163.69,22773.0,151.0826,151.4989,151.0364,151.4342,22773.0
2018-04-17 15:10:00,163.67,163.97,163.67,163.96,15319.0,151.4157,151.6932,151.4157,151.6839,15319.0
2018-04-17 15:20:00,163.95,164.15,163.84,163.84,25243.0,151.6747,151.8597,151.5729,151.5729,25243.0
2018-04-17 15:30:00,163.86,163.98,163.81,163.82,22834.0,151.5914,151.7024,151.5452,151.5544,22834.0
2018-04-17 15:40:00,163.79,163.98,163.66,163.95,27837.0,151.5267,151.7024,151.4064,151.6747,27837.0
2018-04-17 15:50:00,163.97,164.0,163.66,163.66,77067.0,151.6932,151.7209,151.4064,151.4064,77067.0
2018-04-18 09:30:00,163.89,164.24,163.28,163.9,28156.0,151.6192,151.943,151.0549,151.6284,28156.0
2018-04-18 09:40:00,163.96,164.1,163.69,164.06,19100.0,151.6839,151.8135,151.4342,151.7765,19100.0
2018-04-18 09:50:00,164.06,164.16,163.69,163.71,9427.0,151.7765,151.869,151.4342,151.4527,9427.0
2018-04-18 10:00:00,163.71,163.78,163.39,163.55,18392.0,151.4527,151.5174,151.1566,151.3046,18392.0
2018-04-18 10:10:00,163.49,163.69,163.19,163.69,8088.0,151.2491,151.4342,150.9716,151.4342,8088.0
2018-04-18 10:20:00,163.76,163.85,163.64,163.81,10733.0,151.4989,151.5822,151.3879,151.5452,10733.0
2018-04-18 10:30:00,163.85,164.13,163.75,163.95,12414.0,151.5822,151.8412,151.4897,151.6747,12414.0
2018-04-18 10:40:00,163.98,164.01,163.8,163.99,7396.0,151.7024,151.7302,151.5359,151.7117,7396.0
2018-04-18 10:50:00,163.93,164.04,163.81,163.96,12810.0,151.6562,151.758,151.5452,151.6839,12810.0
2018-04-18 11:00:00,164.0,164.43,163.97,164.38,9486.0,151.7209,152.1188,151.6932,152.0725,9486.0
2018-04-18 11:10:00,164.31,164.49,164.19,164.49,7409.0,152.0077,152.1743,151.8967,152.1743,7409.0
2018-04-18 11:20:00,164.48,164.77,164.44,164.71,9308.0,152.165,152.4333,152.128,152.3778,9308.0
2018-04-18 11:30:00,164.66,164.83,164.52,164.83,7975.0,152.3315,152.4888,152.202,152.4888,7975.0
2018-04-18 11:40:00,164.78,164.86,164.53,164.7,9360.0,152.4425,152.5166,152.2113,152.3685,9360.0
2018-04-18 11:50:00,164.74,164.96,164.72,164.91,20378.0,152.4055,152.6091,152.387,152.5628,20378.0
2018-04-18 12:00:00,164.95,165.29,164.94,165.2,24166.0,152.5998,152.9144,152.5906,152.8311,24166.0
2018-04-18 12:10:00,165.19,165.28,165.13,165.27,13290.0,152.8218,152.9051,152.7663,152.8959,13290.0
2018-04-18 12:20:00,165.25,165.25,164.92,165.08,15358.0,152.8774,152.8774,152.5721,152.7201,15358.0
2018-04-18 12:30:00,165.07,165.19,164.92,164.98,22580.0,152.7108,152.8218,152.5721,152.6276,22580.0
2018-04-18 12:40:00,165.02,165.12,164.96,165.04,13944.0,152.6646,152.7571,152.6091,152.6831,13944.0
2018-04-18 12:50:00,165.04,165.2,164.94,165.07,13752.0,152.6831,152.8311,152.5906,152.7108,13752.0
2018-04-18 13:00:00,165.05,165.09,164.94,164.96,7165.0,152.6923,152.7293,152.5906,152.6091,7165.0
2018-04-18 13:10:00,164.93,165.32,164.93,165.2,13298.0,152.5813,152.9421,152.5813,152.8311,13298.0
2018-04-18 13:20:00,165.21,165.31,164.99,165.16,13351.0,152.8404,152.9329,152.6368,152.7941,13351.0
2018-04-18 13:30:00,165.18,165.25,165.15,165.19,9774.0,152.8126,152.8774,152.7848,152.8218,9774.0
2018-04-18 13:40:00,165.18,165.18,165.01,165.07,10006.0,152.8126,152.8126,152.6553,152.7108,10006.0
2018-04-18 13:50:00,165.05,165.2,164.8,164.83,52615.0,152.6923,152.8311,152.461,152.4888,52615.0
2018-04-18 14:00:00,164.86,165.18,164.62,164.99,43953.0,152.5166,152.8126,152.2945,152.6368,43953.0
2018-04-18 14:10:00,165.0,165.06,164.9,164.98,10696.0,152.6461,152.7016,152.5536,152.6276,10696.0
2018-04-18 14:20:00,164.98,165.18,164.92,165.12,36458.0,152.6276,152.8126,152.5721,152.7571,36458.0
2018-04-18 14:30:00,165.12,165.28,164.95,164.99,26730.0,152.7571,152.9051,152.5998,152.6368,26730.0
2018-04-18 14:40:00,165.0,165.07,164.89,165.07,17474.0,152.6461,152.7108,152.5443,152.7108,17474.0
2018-04-18 14:50:00,165.05,165.2,164.96,164.97,38607.0,152.6923,152.8311,152.6091,152.6183,38607.0
2018-04-18 15:00:00,164.99,165.05,164.88,164.92,26952.0,152.6368,152.6923,152.5351,152.5721,26952.0
2018-04-18 15:10:00,164.91,165.05,164.83,165.0,37505.0,152.5628,152.6923,152.4888,152.6461,37505.0
2018-04-18 15:20:00,165.0,165.03,164.91,165.0,35989.0,152.6461,152.6738,152.5628,152.6461,35989.0
2018-04-18 15:30:00,165.0,165.06,164.97,164.99,28520.0,152.6461,152.7016,152.6183,152.6368,28520.0
2018-04-18 15:40:00,164.98,165.02,164.67,164.68,51974.0,152.6276,152.6646,152.3408,152.35,51974.0
2018-04-18 15:50:00,164.68,164.75,164.57,164.62,58626.0,152.35,152.4148,152.2483,152.2945,58626.0
2018-04-19 09:30:00,164.2,164.24,163.67,164.03,19688.0,151.906,151.943,151.4157,151.7487,19688.0
2018-04-19 09:40:00,163.97,164.09,163.61,164.06,18127.0,151.6932,151.8042,151.3601,151.7765,18127.0
2018-04-19 09:50:00,164.05,164.29,163.97,164.18,48416.0,151.7672,151.9892,151.6932,151.8875,48416.0
2018-04-19 10:00:00,164.11,164.27,164.02,164.12,16204.0,151.8227,151.9707,151.7394,151.832,16204.0
2018-04-19 10:10:00,164.17,164.66,164.12,164.48,28631.0,151.8782,152.3315,151.832,152.165,28631.0
2018-04-19 10:20:00,164.46,164.47,164.12,164.12,12410.0,152.1465,152.1558,151.832,151.832,12410.0
2018-04-19 10:30:00,164.11,164.33,163.98,164.32,21079.0,151.8227,152.0262,151.7024,152.017,21079.0
2018-04-19 10:40:00,164.34,164.34,163.79,163.92,9041.0,152.0355,152.0355,151.5267,151.6469,9041.0
2018-04-19 10:50:00,163.91,163.94,163.34,163.62,16595.0,151.6377,151.6654,151.1104,151.3694,16595.0
2018-04-19 11:00:00,163.63,163.77,163.44,163.64,14160.0,151.3786,151.5082,151.2029,151.3879,14160.0
2018-04-19 11:10:00,163.68,163.76,163.47,163.76,10881.0,151.4249,151.4989,151.2306,151.4989,10881.0
2018-04-19 11:20:00,163.7,164.0,163.4,164.0,21948.0,151.4434,151.7209,151.1659,151.7209,21948.0
2018-04-19 11:30:00,164.02,164.06,163.8,163.81,6543.0,151.7394,151.7765,151.5359,151.5452,6543.0
2018-04-19 11:40:00,163.78,163.79,163.63,163.76,8207.0,151.5174,151.5267,151.3786,151.4989,8207.0
2018-04-19 11:50:00,163.8,163.8,163.44,163.52,11453.0,151.5359,151.5359,151.2029,151.2769,11453.0
2018-04-19 12:00:00,163.5,163.56,163.18,163.3,8791.0,151.2584,151.3139,150.9623,151.0734,8791.0
2018-04-19 12:10:00,163.23,163.3,163.04,163.22,4516.0,151.0086,151.0734,150.8328,150.9993,4516.0
2018-04-19 12:20:00,163.28,163.56,163.14,163.19,21363.0,151.0549,151.3139,150.9253,150.9716,21363.0
2018-04-19 12:30:00,163.19,163.53,163.18,163.49,18959.0,150.9716,151.2861,150.9623,151.2491,18959.0
2018-04-19 12:40:00,163.45,164.01,163.33,164.01,43644.0,151.2121,151.7302,151.1011,151.7302,43644.0
2018-04-19 12:50:00,164.04,164.19,163.41,163.41,19663.0,151.758,151.8967,151.1751,151.1751,19663.0
2018-04-19 13:00:00,163.37,163.38,163.07,163.07,12566.0,151.1381,151.1474,150.8606,150.8606,12566.0
2018-04-19 13:10:00,163.06,163.12,163.0,163.04,4720.0,150.8513,150.9068,150.7958,150.8328,4720.0
2018-04-19 13:20:00,163.07,163.2,162.97,162.97,16179.0,150.8606,150.9808,150.7681,150.7681,16179.0
2018-04-19 13:30:00,162.96,163.14,162.81,163.05,12734.0,150.7588,150.9253,150.62,150.8421,12734.0
2018-04-19 13:40:00,163.04,163.12,163.02,163.07,7380.0,150.8328,150.9068,150.8143,150.8606,7380.0
2018-04-19 13:50:00,163.1,163.13,162.78,162.82,13908.0,150.8883,150.9161,150.5923,150.6293,13908.0
2018-04-19 14:00:00,162.78,162.85,162.64,162.75,18001.0,150.5923,150.657,150.4628,150.5645,18001.0
2018-04-19 14:10:00,162.72,162.96,162.64,162.64,9229.0,150.5368,150.7588,150.4628,150.4628,9229.0
2018-04-19 14:20:00,162.63,162.72,162.47,162.72,19087.0,150.4535,150.5368,150.3055,150.5368,19087.0
2018-04-19 14:30:00,162.64,162.81,162.62,162.81,17559.0,150.4628,150.62,150.4443,150.62,17559.0
2018-04-19 14:40:00,162.83,163.07,162.82,162.88,13710.0,150.6385,150.8606,150.6293,150.6848,13710.0
2018-04-19 14:50:00,162.82,162.98,162.79,162.95,18254.0,150.6293,150.7773,150.6015,150.7496,18254.0
2018-04-19 15:00:00,162.97,163.12,162.81,163.06,24809.0,150.7681,150.9068,150.62,150.8513,24809.0
2018-04-19 15:10:00,163.05,163.08,162.89,163.05,25387.0,150.8421,150.8698,150.6941,150.8421,25387.0
2018-04-19 15:20:00,163.06,163.1,162.89,163.02,30051.0,150.8513,150.8883,150.6941,150.8143,30051.0
2018-04-19 15:30:00,163.0,163.82,162.95,163.55,55169.0,150.7958,151.5544,150.7496,151.3046,55169.0
2018-04-19 15:40:00,163.53,163.7,163.27,163.38,62081.0,151.2861,151.4434,151.0456,151.1474,62081.0
2018-04-19 15:50:00,163.39,163.56,163.33,163.54,158187.0,151.1566,151.3139,151.1011,151.2954,158187.0
2018-04-20 09:30:00,163.84,164.89,163.47,164.02,139484.0,151.5729,152.5443,151.2306,151.7394,139484.0
2018-04-20 09:40:00,164.06,164.44,164.0,164.36,75724.0,151.7765,152.128,151.7209,152.054,75724.0
2018-04-20 09:50:00,164.37,164.49,164.08,164.28,52594.0,152.0632,152.1743,151.795,151.98,52594.0
2018-04-20 10:00:00,164.37,164.87,164.37,164.85,31584.0,152.0632,152.5258,152.0632,152.5073,31584.0
2018-04-20 10:10:00,164.89,165.2,164.75,164.97,98161.0,152.5443,152.8311,152.4148,152.6183,98161.0
2018-04-20 10:20:00,164.99,165.1,164.81,164.96,72712.0,152.6368,152.7386,152.4703,152.6091,72712.0
2018-04-20 10:30:00,164.96,165.13,164.83,165.07,87768.0,152.6091,152.7663,152.4888,152.7108,87768.0
2018-04-20 10:40:00,165.04,165.08,163.96,163.97,50723.0,152.6831,152.7201,151.6839,151.6932,50723.0
2018-04-20 10:50:00,163.98,164.2,163.78,164.12,8854.0,151.7024,151.906,151.5174,151.832,8854.0
2018-04-20 11:00:00,164.04,164.12,163.57,163.69,24288.0,151.758,151.832,151.3231,151.4342,24288.0
2018-04-20 11:10:00,163.68,163.79,163.36,163.68,131704.0,151.4249,151.5267,151.1289,151.4249,131704.0
2018-04-20 11:20:00,163.68,163.79,163.45,163.61,17606.0,151.4249,151.5267,151.2121,151.3601,17606.0
2018-04-20 11:30:00,163.61,164.1,163.61,164.1,10866.0,151.3601,151.8135,151.3601,151.8135,10866.0
2018-04-20 11:40:00,164.1,164.24,164.02,164.1,15005.0,151.8135,151.943,151.7394,151.8135,15005.0
2018-04-20 11:50:00,164.14,164.37,164.02,164.32,16617.0,151.8505,152.0632,151.7394,152.017,16617.0
2018-04-20 12:00:00,164.29,164.29,164.03,164.15,11257.0,151.9892,151.9892,151.7487,151.8597,11257.0
2018-04-20 12:10:00,164.11,164.16,163.84,163.94,9046.0,151.8227,151.869,151.5729,151.6654,9046.0
2018-04-20 12:20:00,163.95,164.18,163.91,164.03,10309.0,151.6747,151.8875,151.6377,151.7487,10309.0
2018-04-20 12:30:00,164.05,164.32,163.87,164.0,13213.0,151.7672,152.017,151.6007,151.7209,13213.0
2018-04-20 12:40:00,164.0,164.15,163.85,163.89,11100.0,151.7209,151.8597,151.5822,151.6192,11100.0
2018-04-20 12:50:00,163.96,164.5,163.96,164.4,110854.0,151.6839,152.1835,151.6839,152.091,110854.0
2018-04-20 13:00:00,164.35,164.5,164.16,164.2,12618.0,152.0447,152.1835,151.869,151.906,12618.0
2018-04-20 13:10:00,164.21,164.3,164.1,164.17,9499.0,151.9152,151.9985,151.8135,151.8782,9499.0
2018-04-20 13:20:00,164.22,164.34,164.14,164.26,23356.0,151.9245,152.0355,151.8505,151.9615,23356.0
2018-04-20 13:30:00,164.3,164.42,164.21,164.27,13625.0,151.9985,152.1095,151.9152,151.9707,13625.0
2018-04-20 13:40:00,164.34,164.42,164.25,164.32,7316.0,152.0355,152.1095,151.9522,152.017,7316.0
2018-04-20 13:50:00,164.3,164.45,164.25,164.26,8388.0,151.9985,152.1373,151.9522,151.9615,8388.0
2018-04-20 14:00:00,164.25,164.42,164.19,164.38,10730.0,151.9522,152.1095,151.8967,152.0725,10730.0
2018-04-20 14:10:00,164.32,164.35,164.14,164.18,10451.0,152.017,152.0447,151.8505,151.8875,10451.0
2018-04-20 14:20:00,164.15,164.39,164.07,164.39,11236.0,151.8597,152.0817,151.7857,152.0817,11236.0
2018-04-20 14:30:00,164.38,164.4,164.07,164.29,17711.0,152.0725,152.091,151.7857,151.9892,17711.0
2018-04-20 14:40:00,164.33,164.44,164.14,164.22,60256.0,152.0262,152.128,151.8505,151.9245,60256.0
2018-04-20 14:50:00,164.21,164.29,164.13,164.2,28625.0,151.9152,151.9892,151.8412,151.906,28625.0
2018-04-20 15:00:00,164.22,164.22,163.75,163.77,24369.0,151.9245,151.9245,151.4897,151.5082,24369.0
2018-04-20 15:10:00,163.82,164.07,163.73,163.84,14862.0,151.5544,151.7857,151.4712,151.5729,14862.0
2018-04-20 15:20:00,163.75,164.05,163.75,163.91,28644.0,151.4897,151.7672,151.4897,151.6377,28644.0
2018-04-20 15:30:00,163.91,164.05,163.65,163.98,32748.0,151.6377,151.7672,151.3972,151.7024,32748.0
2018-04-20 15:40:00,164.03,164.12,163.88,164.03,59008.0,151.7487,151.832,151.6099,151.7487,59008.0
2018-04-20 15:50:00,164.06,164.36,163.94,164.29,159076.0,151.7765,152.054,151.6654,151.9892,159076.0
2018-04-23 09:30:00,164.82,165.37,164.67,165.27,38386.0,152.4796,152.9884,152.3408,152.8959,38386.0
2018-04-23 09:40:00,165.27,165.45,164.91,165.04,28967.0,152.8959,153.0624,152.5628,152.6831,28967.0
2018-04-23 09:50:00,165.04,166.24,164.71,166.24,90539.0,152.6831,153.7932,152.3778,153.7932,90539.0
2018-04-23 10:00:00,166.24,166.38,165.81,166.14,45460.0,153.7932,153.9228,153.3954,153.7007,45460.0
2018-04-23 10:10:00,166.15,167.78,166.12,167.76,68728.0,153.71,155.2179,153.6822,155.1994,68728.0
2018-04-23 10:20:00,167.78,167.78,166.99,167.44,57580.0,155.2179,155.2179,154.4871,154.9034,57580.0
2018-04-23 10:30:00,167.4,167.47,166.32,166.34,71788.0,154.8664,154.9311,153.8672,153.8857,71788.0
2018-04-23 10:40:00,166.26,166.78,166.15,166.78,18103.0,153.8117,154.2928,153.71,154.2928,18103.0
2018-04-23 10:50:00,166.9,167.25,166.86,167.12,19010.0,154.4038,154.7276,154.3668,154.6073,19010.0
2018-04-23 11:00:00,167.05,167.29,166.97,167.19,26214.0,154.5426,154.7646,154.4686,154.6721,26214.0
2018-04-23 11:10:00,167.25,167.72,167.15,167.23,21839.0,154.7276,155.1624,154.6351,154.7091,21839.0
2018-04-23 11:20:00,167.28,167.33,166.91,167.1,15151.0,154.7554,154.8016,154.4131,154.5888,15151.0
2018-04-23 11:30:00,167.05,167.07,166.73,166.95,11468.0,154.5426,154.5611,154.2465,154.4501,11468.0
2018-04-23 11:40:00,166.94,167.02,166.62,166.65,11097.0,154.4408,154.5148,154.1448,154.1725,11097.0
2018-04-23 11:50:00,166.62,166.7,166.49,166.69,11800.0,154.1448,154.2188,154.0245,154.2095,11800.0
2018-04-23 12:00:00,166.63,166.88,166.47,166.84,18581.0,154.154,154.3853,154.006,154.3483,18581.0
2018-04-23 12:10:00,166.79,166.98,166.68,166.81,17819.0,154.3021,154.4778,154.2003,154.3206,17819.0
2018-04-23 12:20:00,166.76,166.83,166.71,166.77,12154.0,154.2743,154.3391,154.228,154.2836,12154.0
2018-04-23 12:30:00,166.79,166.91,166.55,166.64,12785.0,154.3021,154.4131,154.08,154.1633,12785.0
2018-04-23 12:40:00,166.6,166.74,166.47,166.47,13250.0,154.1263,154.2558,154.006,154.006,13250.0
2018-04-23 12:50:00,166.5,166.66,166.31,166.52,11299.0,154.0338,154.1818,153.858,154.0523,11299.0
2018-04-23 13:00:00,166.51,166.64,166.51,166.52,19484.0,154.043,154.1633,154.043,154.0523,19484.0
2018-04-23 13:10:00,166.52,166.81,166.51,166.78,17756.0,154.0523,154.3206,154.043,154.2928,17756.0
2018-04-23 13:20:00,166.81,166.82,166.6,166.7,12549.0,154.3206,154.3298,154.1263,154.2188,12549.0
2018-04-23 13:30:00,166.7,166.97,166.69,166.79,11395.0,154.2188,154.4686,154.2095,154.3021,11395.0
2018-04-23 13:40:00,166.72,167.16,166.7,167.12,23785.0,154.2373,154.6444,154.2188,154.6073,23785.0
2018-04-23 13:50:00,167.11,167.49,167.0,167.25,27634.0,154.5981,154.9496,154.4963,154.7276,27634.0
2018-04-23 14:00:00,167.16,167.25,166.64,166.68,19154.0,154.6444,154.7276,154.1633,154.2003,19154.0
2018-04-23 14:10:00,166.66,166.75,166.53,166.65,33636.0,154.1818,154.265,154.0615,154.1725,33636.0
2018-04-23 14:20:00,166.62,166.73,166.44,166.6,25820.0,154.1448,154.2465,153.9783,154.1263,25820.0
2018-04-23 14:30:00,166.59,166.73,166.42,166.55,24267.0,154.117,154.2465,153.9598,154.08,24267.0
2018-04-23 14:40:00,166.55,166.66,166.33,166.37,10785.0,154.08,154.1818,153.8765,153.9135,10785.0
2018-04-23 14:50:00,166.34,166.4,166.03,166.28,19842.0,153.8857,153.9413,153.599,153.8302,19842.0
2018-04-23 15:00:00,166.24,166.57,166.24,166.29,21693.0,153.7932,154.0985,153.7932,153.8395,21693.0
2018-04-23 15:10:00,166.29,166.42,166.16,166.24,16023.0,153.8395,153.9598,153.7192,153.7932,16023.0
2018-04-23 15:20:00,166.27,166.59,166.25,166.48,31029.0,153.821,154.117,153.8025,154.0153,31029.0
2018-04-23 15:30:00,166.46,166.56,166.43,166.53,50941.0,153.9968,154.0893,153.969,154.0615,50941.0
2018-04-23 15:40:00,166.52,166.94,166.48,166.67,59522.0,154.0523,154.4408,154.0153,154.191,59522.0
2018-04-23 15:50:00,166.67,166.88,166.66,166.78,124712.0,154.191,154.3853,154.1818,154.2928,124712.0
2018-04-24 09:30:00,167.1,167.35,166.97,167.15,56078.0,154.5888,154.8201,154.4686,154.6351,56078.0
2018-04-24 09:40:00,167.17,167.3,167.0,167.25,17068.0,154.6536,154.7739,154.4963,154.7276,17068.0
2018-04-24 09:50:00,167.29,167.57,167.04,167.39,48297.0,154.7646,155.0237,154.5333,154.8571,48297.0
2018-04-24 10:00:00,167.43,167.67,167.16,167.25,14217.0,154.8941,155.1162,154.6444,154.7276,14217.0
2018-04-24 10:10:00,167.24,167.41,166.92,166.99,19928.0,154.7184,154.8756,154.4223,154.4871,19928.0
2018-04-24 10:20:00,167.05,167.11,166.77,166.84,10758.0,154.5426,154.5981,154.2836,154.3483,10758.0
2018-04-24 10:30:00,166.84,167.07,166.59,167.07,14370.0,154.3483,154.5611,154.117,154.5611,14370.0
2018-04-24 10:40:00,167.01,167.04,166.71,166.91,17278.0,154.5056,154.5333,154.228,154.4131,17278.0
2018-04-24 10:50:00,166.88,167.03,166.52,166.58,21626.0,154.3853,154.5241,154.0523,154.1078,21626.0
2018-04-24 11:00:00,166.58,166.68,166.33,166.61,17209.0,154.1078,154.2003,153.8765,154.1355,17209.0
2018-04-24 11:10:00,166.66,166.94,166.47,166.8,26254.0,154.1818,154.4408,154.006,154.3113,26254.0
2018-04-24 11:20:00,166.92,167.34,166.89,167.1,18333.0,154.4223,154.8109,154.3946,154.5888,18333.0
2018-04-24 11:30:00,167.15,167.24,166.68,166.88,10777.0,154.6351,154.7184,154.2003,154.3853,10777.0
2018-04-24 11:40:00,166.87,166.99,166.61,166.61,6722.0,154.3761,154.4871,154.1355,154.1355,6722.0
2018-04-24 11:50:00,166.52,166.65,166.17,166.21,12270.0,154.0523,154.1725,153.7285,153.7655,12270.0
2018-04-24 12:00:00,166.16,166.4,166.06,166.21,13647.0,153.7192,153.9413,153.6267,153.7655,13647.0
2018-04-24 12:10:00,166.11,166.34,165.75,165.95,10820.0,153.673,153.8857,153.3399,153.5249,10820.0
2018-04-24 12:20:00,165.9,166.02,165.63,165.92,13994.0,153.4787,153.5897,153.2289,153.4972,13994.0
2018-04-24 12:30:00,165.86,165.93,165.51,165.59,9420.0,153.4417,153.5064,153.1179,153.1919,9420.0
2018-04-24 12:40:00,165.63,165.73,165.48,165.69,10912.0,153.2289,153.3214,153.0901,153.2844,10912.0
2018-04-24 12:50:00,165.71,165.78,165.2,165.25,16808.0,153.3029,153.3677,152.8311,152.8774,16808.0
2018-04-24 13:00:00,165.27,165.56,165.27,165.49,35572.0,152.8959,153.1641,152.8959,153.0994,35572.0
2018-04-24 13:10:00,165.48,165.54,165.17,165.2,30619.0,153.0901,153.1456,152.8033,152.8311,30619.0
2018-04-24 13:20:00,165.18,165.29,164.85,164.95,19216.0,152.8126,152.9144,152.5073,152.5998,19216.0
2018-04-24 13:30:00,165.0,165.03,164.61,164.68,14347.0,152.6461,152.6738,152.2853,152.35,14347.0
2018-04-24 13:40:00,164.64,164.64,164.26,164.33,19665.0,152.313,152.313,151.9615,152.0262,19665.0
2018-04-24 13:50:00,164.28,164.28,163.85,164.05,42634.0,151.98,151.98,151.5822,151.7672,42634.0
2018-04-24 14:00:00,164.01,164.05,163.54,163.75,40491.0,151.7302,151.7672,151.2954,151.4897,40491.0
2018-04-24 14:10:00,163.75,164.04,163.55,163.82,39686.0,151.4897,151.758,151.3046,151.5544,39686.0
2018-04-24 14:20:00,163.81,164.11,163.58,163.66,26946.0,151.5452,151.8227,151.3324,151.4064,26946.0
2018-04-24 14:30:00,163.66,163.87,163.4,163.4,22457.0,151.4064,151.6007,151.1659,151.1659,22457.0
2018-04-24 14:40:00,163.44,163.99,163.43,163.99,25660.0,151.2029,151.7117,151.1936,151.7117,25660.0
2018-04-24 14:50:00,164.0,164.21,163.65,164.08,19476.0,151.7209,151.9152,151.3972,151.795,19476.0
2018-04-24 15:00:00,164.07,164.52,164.03,164.39,32901.0,151.7857,152.202,151.7487,152.0817,32901.0
2018-04-24 15:10:00,164.36,164.56,164.13,164.15,19872.0,152.054,152.239,151.8412,151.8597,19872.0
2018-04-24 15:20:00,164.14,164.68,164.12,164.53,21879.0,151.8505,152.35,151.832,152.2113,21879.0
2018-04-24 15:30:00,164.42,164.42,163.95,164.05,27511.0,152.1095,152.1095,151.6747,151.7672,27511.0
2018-04-24 15:40:00,163.96,164.79,163.85,164.54,49165.0,151.6839,152.4518,151.5822,152.2205,49165.0
2018-04-24 15:50:00,164.61,164.8,164.52,164.67,52250.0,152.2853,152.461,152.202,152.3408,52250.0
2018-04-25 09:30:00,163.99,165.68,163.41,163.46,22495.0,151.7117,153.2752,151.1751,151.2214,22495.0
2018-04-25 09:40:00,163.57,163.6,163.03,163.43,17157.0,151.3231,151.3509,150.8236,151.1936,17157.0
2018-04-25 09:50:00,163.4,163.56,162.59,162.72,24167.0,151.1659,151.3139,150.4165,150.5368,24167.0
2018-04-25 10:00:00,162.68,163.31,162.68,163.15,25304.0,150.4998,151.0826,150.4998,150.9346,25304.0
2018-04-25 10:10:00,163.14,163.6,163.1,163.47,17775.0,150.9253,151.3509,150.8883,151.2306,17775.0
2018-04-25 10:20:00,163.4,164.18,163.35,164.08,10596.0,151.1659,151.8875,151.1196,151.795,10596.0
2018-04-25 10:30:00,164.08,164.25,163.8,164.16,14701.0,151.795,151.9522,151.5359,151.869,14701.0
2018-04-25 10:40:00,164.1,164.32,164.0,164.25,10674.0,151.8135,152.017,151.7209,151.9522,10674.0
2018-04-25 10:50:00,164.22,164.22,163.8,163.98,16757.0,151.9245,151.9245,151.5359,151.7024,16757.0
2018-04-25 11:00:00,163.98,164.41,163.98,164.21,13240.0,151.7024,152.1002,151.7024,151.9152,13240.0
2018-04-25 11:10:00,164.24,164.93,164.11,164.15,28721.0,151.943,152.5813,151.8227,151.8597,28721.0
2018-04-25 11:20:00,164.2,164.58,164.18,164.32,10209.0,151.906,152.2575,151.8875,152.017,10209.0
2018-04-25 11:30:00,164.31,164.31,163.89,164.15,10629.0,152.0077,152.0077,151.6192,151.8597,10629.0
2018-04-25 11:40:00,164.09,164.16,163.84,163.85,7109.0,151.8042,151.869,151.5729,151.5822,7109.0
2018-04-25 11:50:00,163.75,163.95,163.47,163.57,8445.0,151.4897,151.6747,151.2306,151.3231,8445.0
2018-04-25 12:00:00,163.51,163.63,163.2,163.41,14849.0,151.2676,151.3786,150.9808,151.1751,14849.0
2018-04-25 12:10:00,163.42,163.53,163.32,163.47,16203.0,151.1844,151.2861,151.0919,151.2306,16203.0
2018-04-25 12:20:00,163.47,163.6,163.34,163.45,19461.0,151.2306,151.3509,151.1104,151.2121,19461.0
2018-04-25 12:30:00,163.42,163.72,163.39,163.63,12053.0,151.1844,151.4619,151.1566,151.3786,12053.0
2018-04-25 12:40:00,163.65,163.71,163.48,163.48,9794.0,151.3972,151.4527,151.2399,151.2399,9794.0
2018-04-25 12:50:00,163.54,163.59,163.31,163.45,7838.0,151.2954,151.3416,151.0826,151.2121,7838.0
2018-04-25 13:00:00,163.51,163.73,163.51,163.63,7003.0,151.2676,151.4712,151.2676,151.3786,7003.0
2018-04-25 13:10:00,163.6,163.6,163.36,163.39,6116.0,151.3509,151.3509,151.1289,151.1566,6116.0
2018-04-25 13:20:00,163.35,163.7,163.31,163.7,6392.0,151.1196,151.4434,151.0826,151.4434,6392.0
2018-04-25 13:30:00,163.64,163.96,163.64,163.7,6511.0,151.3879,151.6839,151.3879,151.4434,6511.0
2018-04-25 13:40:00,163.74,163.89,163.49,163.61,7255.0,151.4804,151.6192,151.2491,151.3601,7255.0
2018-04-25 13:50:00,163.57,163.98,163.56,163.94,7020.0,151.3231,151.7024,151.3139,151.6654,7020.0
2018-04-25 14:00:00,163.95,164.08,163.69,163.96,15099.0,151.6747,151.795,151.4342,151.6839,15099.0
2018-04-25 14:10:00,163.91,164.18,163.81,164.18,14145.0,151.6377,151.8875,151.5452,151.8875,14145.0
2018-04-25 14:20:00,164.11,164.13,163.73,163.75,11347.0,151.8227,151.8412,151.4712,151.4897,11347.0
2018-04-25 14:30:00,163.74,164.24,163.69,164.09,11701.0,151.4804,151.943,151.4342,151.8042,11701.0
2018-04-25 14:40:00,164.1,164.61,164.1,164.51,13956.0,151.8135,152.2853,151.8135,152.1928,13956.0
2018-04-25 14:50:00,164.5,164.87,164.43,164.85,8514.0,152.1835,152.5258,152.1188,152.5073,8514.0
2018-04-25 15:00:00,164.87,165.1,164.72,164.78,13208.0,152.5258,152.7386,152.387,152.4425,13208.0
2018-04-25 15:10:00,164.78,164.96,164.65,164.67,17208.0,152.4425,152.6091,152.3223,152.3408,17208.0
2018-04-25 15:20:00,164.62,164.93,164.54,164.8,16910.0,152.2945,152.5813,152.2205,152.461,16910.0
2018-04-25 15:30:00,164.78,165.04,164.71,164.89,36279.0,152.4425,152.6831,152.3778,152.5443,36279.0
2018-04-25 15:40:00,164.85,164.92,164.64,164.81,46329.0,152.5073,152.5721,152.313,152.4703,46329.0
2018-04-25 15:50:00,164.81,165.49,164.74,165.37,81024.0,152.4703,153.0994,152.4055,152.9884,81024.0
2018-04-26 09:30:00,165.96,167.0,165.24,165.73,28251.0,153.5342,154.4963,152.8681,153.3214,28251.0
2018-04-26 09:40:00,165.69,165.69,164.78,165.34,21010.0,153.2844,153.2844,152.4425,152.9606,21010.0
2018-04-26 09:50:00,165.42,165.9,165.29,165.62,6405.0,153.0346,153.4787,152.9144,153.2197,6405.0
2018-04-26 10:00:00,165.65,166.23,165.36,166.15,23632.0,153.2474,153.784,152.9791,153.71,23632.0
2018-04-26 10:10:00,166.23,166.45,166.01,166.01,20059.0,153.784,153.9875,153.5805,153.5805,20059.0
2018-04-26 10:20:00,166.03,166.51,165.86,166.51,46596.0,153.599,154.043,153.4417,154.043,46596.0
2018-04-26 10:30:00,166.47,166.99,166.47,166.95,29218.0,154.006,154.4871,154.006,154.4501,29218.0
2018-04-26 10:40:00,166.93,166.93,165.89,166.0,17800.0,154.4316,154.4316,153.4694,153.5712,17800.0
2018-04-26 10:50:00,166.0,166.73,166.0,166.68,17022.0,153.5712,154.2465,153.5712,154.2003,17022.0
2018-04-26 11:00:00,166.72,166.76,166.54,166.63,23009.0,154.2373,154.2743,154.0708,154.154,23009.0
2018-04-26 11:10:00,166.62,166.82,166.58,166.65,18283.0,154.1448,154.3298,154.1078,154.1725,18283.0
2018-04-26 11:20:00,166.69,166.9,166.47,166.77,18937.0,154.2095,154.4038,154.006,154.2836,18937.0
2018-04-26 11:30:00,166.73,166.87,166.44,166.83,14351.0,154.2465,154.3761,153.9783,154.3391,14351.0
2018-04-26 11:40:00,166.8,166.82,166.55,166.73,14358.0,154.3113,154.3298,154.08,154.2465,14358.0
2018-04-26 11:50:00,166.73,167.24,166.65,167.24,22801.0,154.2465,154.7184,154.1725,154.7184,22801.0
2018-04-26 12:00:00,167.3,167.35,166.99,167.31,20152.0,154.7739,154.8201,154.4871,154.7831,20152.0
2018-04-26 12:10:00,167.34,167.45,167.21,167.39,13253.0,154.8109,154.9126,154.6906,154.8571,13253.0
2018-04-26 12:20:00,167.38,167.45,167.27,167.27,12747.0,154.8479,154.9126,154.7461,154.7461,12747.0
2018-04-26 12:30:00,167.24,167.24,167.01,167.06,8867.0,154.7184,154.7184,154.5056,154.5518,8867.0
2018-04-26 12:40:00,167.08,167.25,166.83,166.98,9396.0,154.5703,154.7276,154.3391,154.4778,9396.0
2018-04-26 12:50:00,166.97,167.08,166.77,166.84,7233.0,154.4686,154.5703,154.2836,154.3483,7233.0
2018-04-26 13:00:00,166.89,167.06,166.89,167.04,12762.0,154.3946,154.5518,154.3946,154.5333,12762.0
2018-04-26 13:10:00,167.03,167.5,166.99,167.47,11843.0,154.5241,154.9589,154.4871,154.9311,11843.0
2018-04-26 13:20:00,167.41,167.48,167.1,167.25,13736.0,154.8756,154.9404,154.5888,154.7276,13736.0
2018-04-26 13:30:00,167.18,167.6,167.13,167.6,23951.0,154.6629,155.0514,154.6166,155.0514,23951.0
2018-04-26 13:40:00,167.61,167.79,167.48,167.75,13824.0,155.0607,155.2272,154.9404,155.1902,13824.0
2018-04-26 13:50:00,167.77,168.18,167.7,167.78,22203.0,155.2087,155.588,155.1439,155.2179,22203.0
2018-04-26 14:00:00,167.74,167.79,167.54,167.63,9407.0,155.1809,155.2272,154.9959,155.0792,9407.0
2018-04-26 14:10:00,167.59,167.85,167.59,167.72,19126.0,155.0422,155.2827,155.0422,155.1624,19126.0
2018-04-26 14:20:00,167.68,167.8,167.47,167.63,36376.0,155.1254,155.2364,154.9311,155.0792,36376.0
2018-04-26 14:30:00,167.63,168.1,167.58,168.1,28366.0,155.0792,155.514,155.0329,155.514,28366.0
2018-04-26 14:40:00,168.09,168.29,167.97,168.02,11341.0,155.5047,155.6897,155.3937,155.44,11341.0
2018-04-26 14:50:00,168.05,168.25,168.02,168.15,9238.0,155.4677,155.6527,155.44,155.5602,9238.0
2018-04-26 15:00:00,168.12,168.31,168.02,168.12,19204.0,155.5325,155.7082,155.44,155.5325,19204.0
2018-04-26 15:10:00,168.15,168.36,168.14,168.25,26437.0,155.5602,155.7545,155.551,155.6527,26437.0
2018-04-26 15:20:00,168.26,168.26,167.79,167.79,37209.0,155.662,155.662,155.2272,155.2272,37209.0
2018-04-26 15:30:00,167.84,168.17,167.83,168.04,31952.0,155.2734,155.5787,155.2642,155.4585,31952.0
2018-04-26 15:40:00,168.0,168.34,167.82,167.83,62357.0,155.4215,155.736,155.2549,155.2642,62357.0
2018-04-26 15:50:00,167.83,168.34,167.63,168.12,104791.0,155.2642,155.736,155.0792,155.5325,104791.0
2018-04-27 09:30:00,170.22,170.84,166.69,168.45,116278.0,157.4752,158.0488,154.2095,155.8378,116278.0
2018-04-27 09:40:00,168.63,168.89,166.54,166.94,105457.0,156.0043,156.2448,154.0708,154.4408,105457.0
2018-04-27 09:50:00,166.96,167.52,166.5,167.01,74436.0,154.4593,154.9774,154.0338,154.5056,74436.0
2018-04-27 10:00:00,166.87,167.66,166.87,167.03,45275.0,154.3761,155.1069,154.3761,154.5241,45275.0
2018-04-27 10:10:00,167.09,167.12,166.59,166.76,39868.0,154.5796,154.6073,154.117,154.2743,39868.0
2018-04-27 10:20:00,166.77,167.11,166.61,166.97,49458.0,154.2836,154.5981,154.1355,154.4686,49458.0
2018-04-27 10:30:00,167.04,167.58,166.57,167.58,41174.0,154.5333,155.0329,154.0985,155.0329,41174.0
2018-04-27 10:40:00,167.65,167.89,167.41,167.6,31580.0,155.0977,155.3197,154.8756,155.0514,31580.0
2018-04-27 10:50:00,167.67,168.04,167.58,167.94,21138.0,155.1162,155.4585,155.0329,155.366,21138.0
2018-04-27 11:00:00,167.94,168.1,167.35,167.77,33147.0,155.366,155.514,154.8201,155.2087,33147.0
2018-04-27 11:10:00,167.83,167.89,167.36,167.71,24851.0,155.2642,155.3197,154.8294,155.1532,24851.0
2018-04-27 11:20:00,167.62,168.21,167.6,168.18,19080.0,155.0699,155.6157,155.0514,155.588,19080.0
2018-04-27 11:30:00,168.26,168.48,168.07,168.47,22980.0,155.662,155.8655,155.4862,155.8563,22980.0
2018-04-27 11:40:00,168.42,169.07,168.42,169.0,26116.0,155.81,156.4113,155.81,156.3466,26116.0
2018-04-27 11:50:00,169.04,169.75,169.03,169.54,30310.0,156.3836,157.0404,156.3743,156.8462,30310.0
2018-04-27 12:00:00,169.5,169.7,169.42,169.59,23824.0,156.8091,156.9942,156.7351,156.8924,23824.0
2018-04-27 12:10:00,169.63,169.66,169.44,169.59,26165.0,156.9294,156.9572,156.7536,156.8924,26165.0
2018-04-27 12:20:00,169.61,169.62,169.42,169.48,10700.0,156.9109,156.9202,156.7351,156.7906,10700.0
2018-04-27 12:30:00,169.44,169.69,169.39,169.52,65897.0,156.7536,156.9849,156.7074,156.8277,65897.0
2018-04-27 12:40:00,169.46,169.85,169.32,169.81,13826.0,156.7721,157.1329,156.6426,157.0959,13826.0
2018-04-27 12:50:00,169.85,170.47,169.79,170.24,23047.0,157.1329,157.7065,157.0774,157.4937,23047.0
2018-04-27 13:00:00,170.26,170.79,170.26,170.65,17981.0,157.5122,158.0026,157.5122,157.873,17981.0
2018-04-27 13:10:00,170.69,170.75,170.41,170.69,19356.0,157.9101,157.9656,157.651,157.9101,19356.0
2018-04-27 13:20:00,170.66,170.71,170.44,170.62,18333.0,157.8823,157.9286,157.6788,157.8453,18333.0
2018-04-27 13:30:00,170.62,170.71,170.49,170.69,27246.0,157.8453,157.9286,157.725,157.9101,27246.0
2018-04-27 13:40:00,170.7,170.85,170.62,170.78,21072.0,157.9193,158.0581,157.8453,157.9933,21072.0
2018-04-27 13:50:00,170.8,171.21,170.77,171.13,23929.0,158.0118,158.3911,157.9841,158.3171,23929.0
2018-04-27 14:00:00,171.11,171.18,170.72,171.0,34739.0,158.2986,158.3634,157.9378,158.1968,34739.0
2018-04-27 14:10:00,171.01,171.12,170.92,171.01,14421.0,158.2061,158.3079,158.1228,158.2061,14421.0
2018-04-27 14:20:00,171.07,171.08,170.77,170.77,46534.0,158.2616,158.2709,157.9841,157.9841,46534.0
2018-04-27 14:30:00,170.74,170.8,170.63,170.66,13507.0,157.9563,158.0118,157.8545,157.8823,13507.0
2018-04-27 14:40:00,170.65,170.65,170.33,170.4,19718.0,157.873,157.873,157.577,157.6418,19718.0
2018-04-27 14:50:00,170.4,170.84,170.39,170.8,18932.0,157.6418,158.0488,157.6325,158.0118,18932.0
2018-04-27 15:00:00,170.8,170.93,170.59,170.81,28068.0,158.0118,158.1321,157.8175,158.0211,28068.0
2018-04-27 15:10:00,170.74,170.91,170.71,170.91,30230.0,157.9563,158.1136,157.9286,158.1136,30230.0
2018-04-27 15:20:00,170.92,171.08,170.82,171.08,45146.0,158.1228,158.2709,158.0303,158.2709,45146.0
2018-04-27 15:30:00,171.07,171.2,170.92,171.2,41985.0,158.2616,158.3819,158.1228,158.3819,41985.0
2018-04-27 15:40:00,171.19,171.35,170.99,171.13,73260.0,158.3726,158.5206,158.1876,158.3171,73260.0
2018-04-27 15:50:00,171.13,171.16,170.66,170.67,125717.0,158.3171,158.3449,157.8823,157.8915,125717.0
2018-04-30 09:30:00,171.63,172.99,171.0,171.5,69197.0,158.7797,160.0378,158.1968,158.6594,69197.0
2018-04-30 09:40:00,171.62,172.22,171.38,171.54,41733.0,158.7704,159.3255,158.5484,158.6964,41733.0
2018-04-30 09:50:00,171.53,171.85,171.31,171.31,40214.0,158.6872,158.9832,158.4836,158.4836,40214.0
2018-04-30 10:00:00,171.32,171.57,171.21,171.35,19935.0,158.4929,158.7242,158.3911,158.5206,19935.0
2018-04-30 10:10:00,171.35,171.63,171.24,171.35,147460.0,158.5206,158.7797,158.4189,158.5206,147460.0
2018-04-30 10:20:00,171.31,171.55,171.12,171.32,35040.0,158.4836,158.7057,158.3079,158.4929,35040.0
2018-04-30 10:30:00,171.29,171.86,171.23,171.86,21373.0,158.4651,158.9925,158.4096,158.9925,21373.0
2018-04-30 10:40:00,171.86,172.16,171.74,172.04,31327.0,158.9925,159.27,158.8814,159.159,31327.0
2018-04-30 10:50:00,172.11,172.29,171.92,172.24,20025.0,159.2237,159.3903,159.048,159.344,20025.0
2018-04-30 11:00:00,172.28,172.59,172.09,172.11,19532.0,159.381,159.6678,159.2052,159.2237,19532.0
2018-04-30 11:10:00,172.07,172.35,171.94,172.17,17667.0,159.1867,159.4458,159.0665,159.2792,17667.0
2018-04-30 11:20:00,172.17,172.3,172.12,172.21,19755.0,159.2792,159.3995,159.233,159.3162,19755.0
2018-04-30 11:30:00,172.17,172.24,171.93,171.93,25524.0,159.2792,159.344,159.0572,159.0572,25524.0
2018-04-30 11:40:00,171.93,171.95,171.48,171.48,26850.0,159.0572,159.0757,158.6409,158.6409,26850.0
2018-04-30 11:50:00,171.5,171.58,171.25,171.58,20764.0,158.6594,158.7334,158.4281,158.7334,20764.0
2018-04-30 12:00:00,171.6,171.66,171.42,171.48,36816.0,158.7519,158.8074,158.5854,158.6409,36816.0
2018-04-30 12:10:00,171.42,171.46,170.88,170.89,47336.0,158.5854,158.6224,158.0858,158.0951,47336.0
2018-04-30 12:20:00,170.89,170.99,170.86,170.86,12150.0,158.0951,158.1876,158.0673,158.0673,12150.0
2018-04-30 12:30:00,170.85,171.05,170.81,170.91,17383.0,158.0581,158.2431,158.0211,158.1136,17383.0
2018-04-30 12:40:00,170.96,170.99,170.31,170.37,34706.0,158.1598,158.1876,157.5585,157.614,34706.0
2018-04-30 12:50:00,170.34,170.38,169.91,170.35,26676.0,157.5863,157.6233,157.1885,157.5955,26676.0
2018-04-30 13:00:00,170.4,170.8,170.4,170.65,27433.0,157.6418,158.0118,157.6418,157.873,27433.0
2018-04-30 13:10:00,170.64,170.68,170.42,170.59,12635.0,157.8638,157.9008,157.6603,157.8175,12635.0
2018-04-30 13:20:00,170.55,170.83,170.51,170.8,29356.0,157.7805,158.0396,157.7435,158.0118,29356.0
2018-04-30 13:30:00,170.79,171.05,170.57,171.04,66421.0,158.0026,158.2431,157.799,158.2338,66421.0
2018-04-30 13:40:00,171.03,171.19,170.74,170.9,34390.0,158.2246,158.3726,157.9563,158.1043,34390.0
2018-04-30 13:50:00,170.89,170.98,170.76,170.92,20908.0,158.0951,158.1783,157.9748,158.1228,20908.0
2018-04-30 14:00:00,170.92,170.98,170.25,170.25,30183.0,158.1228,158.1783,157.503,157.503,30183.0
2018-04-30 14:10:00,170.28,170.53,170.05,170.25,17255.0,157.5307,157.762,157.318,157.503,17255.0
2018-04-30 14:20:00,170.29,170.47,170.26,170.43,19494.0,157.54,157.7065,157.5122,157.6695,19494.0
2018-04-30 14:30:00,170.39,170.52,170.11,170.17,17846.0,157.6325,157.7528,157.3735,157.429,17846.0
2018-04-30 14:40:00,170.21,170.3,170.08,170.25,13056.0,157.466,157.5493,157.3457,157.503,13056.0
2018-04-30 14:50:00,170.28,170.44,170.2,170.31,19200.0,157.5307,157.6788,157.4567,157.5585,19200.0
2018-04-30 15:00:00,170.34,170.36,170.05,170.21,20005.0,157.5863,157.6048,157.318,157.466,20005.0
2018-04-30 15:10:00,170.25,170.64,170.25,170.53,28877.0,157.503,157.8638,157.503,157.762,28877.0
2018-04-30 15:20:00,170.53,170.54,169.77,169.89,29014.0,157.762,157.7713,157.0589,157.1699,29014.0
2018-04-30 15:30:00,169.9,170.3,169.83,170.21,55103.0,157.1792,157.5493,157.1144,157.466,55103.0
2018-04-30 15:40:00,170.21,170.23,169.91,169.97,81381.0,157.466,157.4845,157.1885,157.244,81381.0
2018-04-30 15:50:00,169.97,170.08,169.42,169.42,151290.0,157.244,157.3457,156.7351,156.7351,151290.0
2018-05-01 09:30:00,169.32,169.5,168.22,169.06,47663.0,156.6426,156.8091,155.625,156.4021,47663.0
2018-05-01 09:40:00,169.16,169.41,168.5,169.29,291641.0,156.4946,156.7259,155.884,156.6149,291641.0
2018-05-01 09:50:00,169.21,169.41,168.44,169.04,34083.0,156.5409,156.7259,155.8285,156.3836,34083.0
2018-05-01 10:00:00,168.98,169.23,168.67,168.8,17326.0,156.3281,156.5594,156.0413,156.1616,17326.0
2018-05-01 10:10:00,168.74,169.04,168.63,168.91,11834.0,156.1061,156.3836,156.0043,156.2633,11834.0
2018-05-01 10:20:00,169.0,169.34,169.0,169.14,17519.0,156.3466,156.6611,156.3466,156.4761,17519.0
2018-05-01 10:30:00,169.18,169.53,168.88,169.45,20483.0,156.5131,156.8369,156.2356,156.7629,20483.0
2018-05-01 10:40:00,169.49,169.97,169.45,169.64,16207.0,156.7999,157.244,156.7629,156.9387,16207.0
2018-05-01 10:50:00,169.69,169.69,169.27,169.51,8173.0,156.9849,156.9849,156.5964,156.8184,8173.0
2018-05-01 11:00:00,169.51,169.51,169.12,169.22,17059.0,156.8184,156.8184,156.4576,156.5501,17059.0
2018-05-01 11:10:00,169.22,169.43,168.86,169.21,25332.0,156.5501,156.7444,156.2171,156.5409,25332.0
2018-05-01 11:20:00,169.24,169.49,169.23,169.49,27384.0,156.5686,156.7999,156.5594,156.7999,27384.0
2018-05-01 11:30:00,169.55,169.81,169.53,169.73,12740.0,156.8554,157.0959,156.8369,157.0219,12740.0
2018-05-01 11:40:00,169.77,169.78,169.35,169.35,20770.0,157.0589,157.0682,156.6704,156.6704,20770.0
2018-05-01 11:50:00,169.36,169.4,169.12,169.22,19605.0,156.6796,156.7166,156.4576,156.5501,19605.0
2018-05-01 12:00:00,169.21,169.38,168.95,168.96,16679.0,156.5409,156.6981,156.3003,156.3096,16679.0
2018-05-01 12:10:00,168.93,169.1,168.82,169.01,11153.0,156.2818,156.4391,156.1801,156.3558,11153.0
2018-05-01 12:20:00,169.01,169.08,168.8,168.83,27987.0,156.3558,156.4206,156.1616,156.1893,27987.0
2018-05-01 12:30:00,168.91,169.04,168.84,168.96,12369.0,156.2633,156.3836,156.1986,156.3096,12369.0
2018-05-01 12:40:00,168.94,169.01,168.49,168.49,9811.0,156.2911,156.3558,155.8748,155.8748,9811.0
2018-05-01 12:50:00,168.5,168.57,168.39,168.49,21432.0,155.884,155.9488,155.7823,155.8748,21432.0
2018-05-01 13:00:00,168.5,168.56,167.84,167.92,21694.0,155.884,155.9395,155.2734,155.3474,21694.0
2018-05-01 13:10:00,168.01,168.1,167.6,167.77,14183.0,155.4307,155.514,155.0514,155.2087,14183.0
2018-05-01 13:20:00,167.8,167.8,167.51,167.64,41162.0,155.2364,155.2364,154.9681,155.0884,41162.0
2018-05-01 13:30:00,167.7,168.07,167.63,167.95,25716.0,155.1439,155.4862,155.0792,155.3752,25716.0
2018-05-01 13:40:00,167.91,168.54,167.86,168.42,9495.0,155.3382,155.921,155.2919,155.81,9495.0
2018-05-01 13:50:00,168.39,168.6,168.24,168.51,14431.0,155.7823,155.9765,155.6435,155.8933,14431.0
2018-05-01 14:00:00,168.56,168.89,168.56,168.75,17075.0,155.9395,156.2448,155.9395,156.1153,17075.0
2018-05-01 14:10:00,168.78,168.88,168.33,168.58,145876.0,156.1431,156.2356,155.7267,155.958,145876.0
2018-05-01 14:20:00,168.65,168.94,168.65,168.82,120806.0,156.0228,156.2911,156.0228,156.1801,120806.0
2018-05-01 14:30:00,168.83,169.04,168.7,168.8,13920.0,156.1893,156.3836,156.069,156.1616,13920.0
2018-05-01 14:40:00,168.78,169.22,168.72,168.99,12258.0,156.1431,156.5501,156.0875,156.3373,12258.0
2018-05-01 14:50:00,168.92,169.11,168.79,169.03,17720.0,156.2726,156.4483,156.1523,156.3743,17720.0
2018-05-01 15:00:00,169.04,169.19,168.91,169.03,29646.0,156.3836,156.5224,156.2633,156.3743,29646.0
2018-05-01 15:10:00,169.03,169.05,168.58,168.58,13518.0,156.3743,156.3928,155.958,155.958,13518.0
2018-05-01 15:20:00,168.63,168.65,168.18,168.38,29183.0,156.0043,156.0228,155.588,155.773,29183.0
2018-05-01 15:30:00,168.44,168.65,168.33,168.4,32302.0,155.8285,156.0228,155.7267,155.7915,32302.0
2018-05-01 15:40:00,168.39,168.92,168.37,168.88,33056.0,155.7823,156.2726,155.7638,156.2356,33056.0
2018-05-01 15:50:00,168.88,169.21,168.79,168.84,151714.0,156.2356,156.5409,156.1523,156.1986,151714.0
2018-05-02 09:30:00,168.26,168.8,167.92,167.96,26238.0,155.662,156.1616,155.3474,155.3845,26238.0
2018-05-02 09:40:00,168.05,168.21,167.43,168.19,14685.0,155.4677,155.6157,154.8941,155.5972,14685.0
2018-05-02 09:50:00,168.12,168.33,167.83,167.95,18390.0,155.5325,155.7267,155.2642,155.3752,18390.0
2018-05-02 10:00:00,167.87,168.5,167.83,168.32,15201.0,155.3012,155.884,155.2642,155.7175,15201.0
2018-05-02 10:10:00,168.34,168.64,168.25,168.42,17529.0,155.736,156.0135,155.6527,155.81,17529.0
2018-05-02 10:20:00,168.36,168.53,167.67,167.67,27796.0,155.7545,155.9118,155.1162,155.1162,27796.0
2018-05-02 10:30:00,167.8,168.1,167.73,167.79,16252.0,155.2364,155.514,155.1717,155.2272,16252.0
2018-05-02 10:40:00,167.84,167.85,167.26,167.45,13079.0,155.2734,155.2827,154.7369,154.9126,13079.0
2018-05-02 10:50:00,167.45,167.65,167.25,167.33,15813.0,154.9126,155.0977,154.7276,154.8016,15813.0
2018-05-02 11:00:00,167.33,167.53,167.26,167.34,21988.0,154.8016,154.9866,154.7369,154.8109,21988.0
2018-05-02 11:10:00,167.36,167.68,167.36,167.65,10387.0,154.8294,155.1254,154.8294,155.0977,10387.0
2018-05-02 11:20:00,167.7,167.71,167.23,167.23,14558.0,155.1439,155.1532,154.7091,154.7091,14558.0
2018-05-02 11:30:00,167.23,167.42,167.07,167.21,10397.0,154.7091,154.8849,154.5611,154.6906,10397.0
2018-05-02 11:40:00,167.23,167.23,166.67,166.72,15619.0,154.7091,154.7091,154.191,154.2373,15619.0
2018-05-02 11:50:00,166.65,166.94,166.61,166.88,13154.0,154.1725,154.4408,154.1355,154.3853,13154.0
2018-05-02 12:00:00,166.9,166.93,166.74,166.93,7735.0,154.4038,154.4316,154.2558,154.4316,7735.0
2018-05-02 12:10:00,166.97,167.11,166.93,166.94,11746.0,154.4686,154.5981,154.4316,154.4408,11746.0
2018-05-02 12:20:00,166.92,167.27,166.86,167.27,29046.0,154.4223,154.7461,154.3668,154.7461,29046.0
2018-05-02 12:30:00,167.26,167.43,167.25,167.31,11974.0,154.7369,154.8941,154.7276,154.7831,11974.0
2018-05-02 12:40:00,167.34,167.43,167.08,167.29,6209.0,154.8109,154.8941,154.5703,154.7646,6209.0
2018-05-02 12:50:00,167.27,167.4,167.16,167.35,10866.0,154.7461,154.8664,154.6444,154.8201,10866.0
2018-05-02 13:00:00,167.37,167.42,167.29,167.37,10467.0,154.8386,154.8849,154.7646,154.8386,10467.0
2018-05-02 13:10:00,167.38,167.65,167.34,167.54,11645.0,154.8479,155.0977,154.8109,154.9959,11645.0
2018-05-02 13:20:00,167.54,167.58,167.44,167.46,15768.0,154.9959,155.0329,154.9034,154.9219,15768.0
2018-05-02 13:30:00,167.5,167.56,167.43,167.44,8641.0,154.9589,155.0144,154.8941,154.9034,8641.0
2018-05-02 13:40:00,167.44,167.48,167.36,167.41,250745.0,154.9034,154.9404,154.8294,154.8756,250745.0
2018-05-02 13:50:00,167.37,167.41,167.25,167.37,11469.0,154.8386,154.8756,154.7276,154.8386,11469.0
2018-05-02 14:00:00,167.45,168.39,167.39,168.33,15616.0,154.9126,155.7823,154.8571,155.7267,15616.0
2018-05-02 14:10:00,168.34,168.44,168.07,168.16,17061.0,155.736,155.8285,155.4862,155.5695,17061.0
2018-05-02 14:20:00,168.2,168.38,167.93,168.24,10111.0,155.6065,155.773,155.3567,155.6435,10111.0
2018-05-02 14:30:00,168.24,168.28,167.85,167.99,18023.0,155.6435,155.6805,155.2827,155.4122,18023.0
2018-05-02 14:40:00,167.89,168.02,167.74,167.85,8090.0,155.3197,155.44,155.1809,155.2827,8090.0
2018-05-02 14:50:00,167.91,167.91,167.64,167.71,10343.0,155.3382,155.3382,155.0884,155.1532,10343.0
2018-05-02 15:00:00,167.76,167.76,167.55,167.76,16747.0,155.1994,155.1994,155.0052,155.1994,16747.0
2018-05-02 15:10:00,167.76,167.76,167.32,167.32,15989.0,155.1994,155.1994,154.7924,154.7924,15989.0
2018-05-02 15:20:00,167.29,167.3,166.86,167.15,29631.0,154.7646,154.7739,154.3668,154.6351,29631.0
2018-05-02 15:30:00,167.16,167.18,166.73,166.91,37341.0,154.6444,154.6629,154.2465,154.4131,37341.0
2018-05-02 15:40:00,166.86,166.99,166.58,166.6,48907.0,154.3668,154.4871,154.1078,154.1263,48907.0
2018-05-02 15:50:00,166.58,167.13,166.51,167.01,129955.0,154.1078,154.6166,154.043,154.5056,129955.0
2018-05-03 09:30:00,166.58,167.39,166.12,166.24,25843.0,154.1078,154.8571,153.6822,153.7932,25843.0
2018-05-03 09:40:00,166.39,166.47,165.65,166.36,11686.0,153.932,154.006,153.2474,153.9042,11686.0
2018-05-03 09:50:00,166.36,166.65,166.11,166.41,9200.0,153.9042,154.1725,153.673,153.9505,9200.0
2018-05-03 10:00:00,166.24,166.3,165.82,165.97,15899.0,153.7932,153.8487,153.4047,153.5434,15899.0
2018-05-03 10:10:00,165.91,165.94,165.35,165.46,15238.0,153.4879,153.5157,152.9699,153.0716,15238.0
2018-05-03 10:20:00,165.46,165.49,164.76,164.91,14868.0,153.0716,153.0994,152.424,152.5628,14868.0
2018-05-03 10:30:00,164.84,165.0,164.26,164.4,20803.0,152.4981,152.6461,151.9615,152.091,20803.0
2018-05-03 10:40:00,164.55,164.73,164.35,164.47,12714.0,152.2298,152.3963,152.0447,152.1558,12714.0
2018-05-03 10:50:00,164.46,164.55,163.91,164.31,12788.0,152.1465,152.2298,151.6377,152.0077,12788.0
2018-05-03 11:00:00,164.22,164.54,164.15,164.51,13918.0,151.9245,152.2205,151.8597,152.1928,13918.0
2018-05-03 11:10:00,164.46,164.75,164.41,164.5,10114.0,152.1465,152.4148,152.1002,152.1835,10114.0
2018-05-03 11:20:00,164.57,164.61,164.16,164.28,10580.0,152.2483,152.2853,151.869,151.98,10580.0
2018-05-03 11:30:00,164.28,164.5,164.17,164.32,24885.0,151.98,152.1835,151.8782,152.017,24885.0
2018-05-03 11:40:00,164.35,165.24,164.14,165.15,25171.0,152.0447,152.8681,151.8505,152.7848,25171.0
2018-05-03 11:50:00,165.2,165.26,164.99,165.1,11680.0,152.8311,152.8866,152.6368,152.7386,11680.0
2018-05-03 12:00:00,165.1,165.39,165.08,165.22,16333.0,152.7386,153.0069,152.7201,152.8496,16333.0
2018-05-03 12:10:00,165.25,165.5,164.92,165.02,52880.0,152.8774,153.1086,152.5721,152.6646,52880.0
2018-05-03 12:20:00,165.08,165.31,165.0,165.1,21004.0,152.7201,152.9329,152.6461,152.7386,21004.0
2018-05-03 12:30:00,165.14,165.91,165.14,165.81,7238.0,152.7756,153.4879,152.7756,153.3954,7238.0
2018-05-03 12:40:00,165.77,166.21,165.65,166.15,9065.0,153.3584,153.7655,153.2474,153.71,9065.0
2018-05-03 12:50:00,166.2,166.68,166.0,166.66,14078.0,153.7562,154.2003,153.5712,154.1818,14078.0
2018-05-03 13:00:00,166.63,166.7,166.28,166.31,12430.0,154.154,154.2188,153.8302,153.858,12430.0
2018-05-03 13:10:00,166.27,166.65,166.23,166.49,10713.0,153.821,154.1725,153.784,154.0245,10713.0
2018-05-03 13:20:00,166.53,166.53,165.98,166.15,8211.0,154.0615,154.0615,153.5527,153.71,8211.0
2018-05-03 13:30:00,166.19,166.96,166.19,166.88,11624.0,153.747,154.4593,153.747,154.3853,11624.0
2018-05-03 13:40:00,166.97,167.05,166.78,166.79,11261.0,154.4686,154.5426,154.2928,154.3021,11261.0
2018-05-03 13:50:00,166.76,166.89,166.52,166.6,10915.0,154.2743,154.3946,154.0523,154.1263,10915.0
2018-05-03 14:00:00,166.64,166.64,166.36,166.55,11312.0,154.1633,154.1633,153.9042,154.08,11312.0
2018-05-03 14:10:00,166.56,166.69,166.4,166.6,9650.0,154.0893,154.2095,153.9413,154.1263,9650.0
2018-05-03 14:20:00,166.57,166.72,166.45,166.72,10022.0,154.0985,154.2373,153.9875,154.2373,10022.0
2018-05-03 14:30:00,166.74,167.21,166.74,167.05,23396.0,154.2558,154.6906,154.2558,154.5426,23396.0
2018-05-03 14:40:00,167.02,167.08,166.65,166.73,19193.0,154.5148,154.5703,154.1725,154.2465,19193.0
2018-05-03 14:50:00,166.72,166.83,166.55,166.63,8873.0,154.2373,154.3391,154.08,154.154,8873.0
2018-05-03 15:00:00,166.68,166.92,166.67,166.7,14258.0,154.2003,154.4223,154.191,154.2188,14258.0
2018-05-03 15:10:00,166.66,167.03,166.62,166.84,12580.0,154.1818,154.5241,154.1448,154.3483,12580.0
2018-05-03 15:20:00,166.91,166.91,166.7,166.7,17026.0,154.4131,154.4131,154.2188,154.2188,17026.0
2018-05-03 15:30:00,166.72,166.9,166.64,166.68,21735.0,154.2373,154.4038,154.1633,154.2003,21735.0
2018-05-03 15:40:00,166.66,166.88,166.54,166.8,23164.0,154.1818,154.3853,154.0708,154.3113,23164.0
2018-05-03 15:50:00,166.79,166.96,166.49,166.79,179037.0,154.3021,154.4593,154.0245,154.3021,179037.0
2018-05-04 09:30:00,165.89,165.89,164.69,164.98,41105.0,153.4694,153.4694,152.3593,152.6276,41105.0
2018-05-04 09:40:00,164.95,165.0,164.31,164.47,28972.0,152.5998,152.6461,152.0077,152.1558,28972.0
2018-05-04 09:50:00,164.44,165.09,164.29,164.91,20910.0,152.128,152.7293,151.9892,152.5628,20910.0
2018-05-04 10:00:00,164.85,165.11,164.67,165.09,18929.0,152.5073,152.7478,152.3408,152.7293,18929.0
2018-05-04 10:10:00,165.08,165.08,164.45,164.46,23984.0,152.7201,152.7201,152.1373,152.1465,23984.0
2018-05-04 10:20:00,164.45,164.94,164.45,164.94,23551.0,152.1373,152.5906,152.1373,152.5906,23551.0
2018-05-04 10:30:00,164.94,165.38,164.87,165.38,13901.0,152.5906,152.9976,152.5258,152.9976,13901.0
2018-05-04 10:40:00,165.37,165.49,165.22,165.46,15446.0,152.9884,153.0994,152.8496,153.0716,15446.0
2018-05-04 10:50:00,165.64,165.88,165.59,165.63,9237.0,153.2382,153.4602,153.1919,153.2289,9237.0
2018-05-04 11:00:00,165.67,165.78,165.55,165.76,9671.0,153.2659,153.3677,153.1549,153.3492,9671.0
2018-05-04 11:10:00,165.77,166.16,165.76,166.07,10596.0,153.3584,153.7192,153.3492,153.636,10596.0
2018-05-04 11:20:00,166.15,166.53,166.1,166.53,9972.0,153.71,154.0615,153.6637,154.0615,9972.0
2018-05-04 11:30:00,166.49,166.58,166.32,166.32,9950.0,154.0245,154.1078,153.8672,153.8672,9950.0
2018-05-04 11:40:00,166.28,166.31,165.96,166.01,17414.0,153.8302,153.858,153.5342,153.5805,17414.0
2018-05-04 11:50:00,166.08,166.32,166.07,166.31,11296.0,153.6452,153.8672,153.636,153.858,11296.0
2018-05-04 12:00:00,166.35,166.49,166.24,166.44,5936.0,153.895,154.0245,153.7932,153.9783,5936.0
2018-05-04 12:10:00,166.38,166.65,166.38,166.54,10682.0,153.9228,154.1725,153.9228,154.0708,10682.0
2018-05-04 12:20:00,166.56,166.83,166.48,166.73,8853.0,154.0893,154.3391,154.0153,154.2465,8853.0
2018-05-04 12:30:00,166.76,166.9,166.76,166.9,5350.0,154.2743,154.4038,154.2743,154.4038,5350.0
2018-05-04 12:40:00,166.9,166.92,166.51,166.56,10214.0,154.4038,154.4223,154.043,154.0893,10214.0
2018-05-04 12:50:00,166.6,166.78,166.51,166.75,8619.0,154.1263,154.2928,154.043,154.265,8619.0
2018-05-04 13:00:00,166.76,167.12,166.76,166.95,10948.0,154.2743,154.6073,154.2743,154.4501,10948.0
2018-05-04 13:10:00,167.03,167.2,166.99,167.17,5900.0,154.5241,154.6814,154.4871,154.6536,5900.0
2018-05-04 13:20:00,167.19,167.29,167.14,167.14,5527.0,154.6721,154.7646,154.6258,154.6258,5527.0
2018-05-04 13:30:00,167.11,167.17,167.02,167.13,5068.0,154.5981,154.6536,154.5148,154.6166,5068.0
2018-05-04 13:40:00,167.15,167.26,167.09,167.14,10452.0,154.6351,154.7369,154.5796,154.6258,10452.0
2018-05-04 13:50:00,167.19,167.63,167.16,167.63,8471.0,154.6721,155.0792,154.6444,155.0792,8471.0
2018-05-04 14:00:00,167.59,168.04,167.55,168.0,13337.0,155.0422,155.4585,155.0052,155.4215,13337.0
2018-05-04 14:10:00,168.01,168.03,167.78,167.82,19652.0,155.4307,155.4492,155.2179,155.2549,19652.0
2018-05-04 14:20:00,167.84,168.17,167.84,168.15,13234.0,155.2734,155.5787,155.2734,155.5602,13234.0
2018-05-04 14:30:00,168.17,168.2,168.02,168.1,13244.0,155.5787,155.6065,155.44,155.514,13244.0
2018-05-04 14:40:00,168.12,168.36,168.12,168.22,12182.0,155.5325,155.7545,155.5325,155.625,12182.0
2018-05-04 14:50:00,168.24,168.35,168.06,168.1,11122.0,155.6435,155.7453,155.477,155.514,11122.0
2018-05-04 15:00:00,168.12,168.34,168.02,168.1,11377.0,155.5325,155.736,155.44,155.514,11377.0
2018-05-04 15:10:00,168.09,168.21,168.02,168.02,18572.0,155.5047,155.6157,155.44,155.44,18572.0
2018-05-04 15:20:00,167.95,168.05,167.84,167.97,16969.0,155.3752,155.4677,155.2734,155.3937,16969.0
2018-05-04 15:30:00,167.98,168.03,167.88,167.9,23088.0,155.403,155.4492,155.3104,155.3289,23088.0
2018-05-04 15:40:00,167.89,167.99,167.86,167.89,32248.0,155.3197,155.4122,155.2919,155.3197,32248.0
2018-05-04 15:50:00,167.91,168.05,167.8,167.98,78670.0,155.3382,155.4677,155.2364,155.403,78670.0
2018-05-07 09:30:00,168.3,169.26,168.28,169.25,17865.0,155.699,156.5871,155.6805,156.5779,17865.0
2018-05-07 09:40:00,169.17,169.27,168.74,169.01,21599.0,156.5039,156.5964,156.1061,156.3558,21599.0
2018-05-07 09:50:00,169.05,169.32,168.69,168.69,34423.0,156.3928,156.6426,156.0598,156.0598,34423.0
2018-05-07 10:00:00,168.71,168.82,168.36,168.55,25397.0,156.0783,156.1801,155.7545,155.9303,25397.0
2018-05-07 10:10:00,168.56,168.79,168.44,168.5,17244.0,155.9395,156.1523,155.8285,155.884,17244.0
2018-05-07 10:20:00,168.46,168.88,168.42,168.85,12657.0,155.847,156.2356,155.81,156.2078,12657.0
2018-05-07 10:30:00,168.89,168.89,168.2,168.43,14530.0,156.2448,156.2448,155.6065,155.8193,14530.0
2018-05-07 10:40:00,168.39,168.47,168.05,168.18,10391.0,155.7823,155.8563,155.4677,155.588,10391.0
2018-05-07 10:50:00,168.16,168.27,168.01,168.27,7300.0,155.5695,155.6712,155.4307,155.6712,7300.0
2018-05-07 11:00:00,168.29,168.55,168.25,168.36,19626.0,155.6897,155.9303,155.6527,155.7545,19626.0
2018-05-07 11:10:00,168.43,168.55,168.28,168.4,12706.0,155.8193,155.9303,155.6805,155.7915,12706.0
2018-05-07 11:20:00,168.45,168.8,168.4,168.76,8966.0,155.8378,156.1616,155.7915,156.1246,8966.0
2018-05-07 11:30:00,168.8,168.8,168.51,168.56,8250.0,156.1616,156.1616,155.8933,155.9395,8250.0
2018-05-07 11:40:00,168.52,168.61,168.47,168.49,8900.0,155.9025,155.9858,155.8563,155.8748,8900.0
2018-05-07 11:50:00,168.46,168.7,168.46,168.7,6093.0,155.847,156.069,155.847,156.069,6093.0
2018-05-07 12:00:00,168.73,168.96,168.72,168.92,7147.0,156.0968,156.3096,156.0875,156.2726,7147.0
2018-05-07 12:10:00,168.89,169.0,168.85,168.95,11025.0,156.2448,156.3466,156.2078,156.3003,11025.0
2018-05-07 12:20:00,168.98,169.01,168.84,168.91,9756.0,156.3281,156.3558,156.1986,156.2633,9756.0
2018-05-07 12:30:00,168.9,168.9,168.66,168.66,14423.0,156.2541,156.2541,156.032,156.032,14423.0
2018-05-07 12:40:00,168.69,168.97,168.68,168.74,24443.0,156.0598,156.3188,156.0505,156.1061,24443.0
2018-05-07 12:50:00,168.72,168.73,168.47,168.47,12415.0,156.0875,156.0968,155.8563,155.8563,12415.0
2018-05-07 13:00:00,168.5,168.61,168.41,168.53,12106.0,155.884,155.9858,155.8008,155.9118,12106.0
2018-05-07 13:10:00,168.53,168.61,168.43,168.43,12821.0,155.9118,155.9858,155.8193,155.8193,12821.0
2018-05-07 13:20:00,168.42,168.62,168.41,168.6,7515.0,155.81,155.995,155.8008,155.9765,7515.0
2018-05-07 13:30:00,168.57,168.65,168.42,168.44,19622.0,155.9488,156.0228,155.81,155.8285,19622.0
2018-05-07 13:40:00,168.46,168.5,168.37,168.37,8971.0,155.847,155.884,155.7638,155.7638,8971.0
2018-05-07 13:50:00,168.39,168.4,168.29,168.34,15321.0,155.7823,155.7915,155.6897,155.736,15321.0
2018-05-07 14:00:00,168.31,168.4,168.3,168.37,18229.0,155.7082,155.7915,155.699,155.7638,18229.0
2018-05-07 14:10:00,168.33,168.54,168.33,168.49,20536.0,155.7267,155.921,155.7267,155.8748,20536.0
2018-05-07 14:20:00,168.54,168.54,168.41,168.5,15510.0,155.921,155.921,155.8008,155.884,15510.0
2018-05-07 14:30:00,168.49,168.52,168.37,168.37,22175.0,155.8748,155.9025,155.7638,155.7638,22175.0
2018-05-07 14:40:00,168.34,168.38,167.99,168.22,17586.0,155.736,155.773,155.4122,155.625,17586.0
2018-05-07 14:50:00,168.22,168.33,167.77,167.82,18606.0,155.625,155.7267,155.2087,155.2549,18606.0
2018-05-07 15:00:00,167.81,168.03,167.8,167.93,15372.0,155.2457,155.4492,155.2364,155.3567,15372.0
2018-05-07 15:10:00,167.93,167.93,167.24,167.27,33468.0,155.3567,155.3567,154.7184,154.7461,33468.0
2018-05-07 15:20:00,167.3,167.4,167.2,167.22,114580.0,154.7739,154.8664,154.6814,154.6999,114580.0
2018-05-07 15:30:00,167.22,167.54,167.19,167.47,58364.0,154.6999,154.9959,154.6721,154.9311,58364.0
2018-05-07 15:40:00,167.44,168.03,167.38,167.96,33560.0,154.9034,155.4492,154.8479,155.3845,33560.0
2018-05-07 15:50:00,167.97,168.01,166.99,167.46,265969.0,155.3937,155.4307,154.4871,154.9219,265969.0
2018-05-08 09:30:00,166.97,167.35,165.92,167.09,23366.0,154.4686,154.8201,153.4972,154.5796,23366.0
2018-05-08 09:40:00,166.88,167.34,165.99,165.99,32240.0,154.3853,154.8109,153.562,153.562,32240.0
2018-05-08 09:50:00,166.07,166.18,165.95,166.03,19019.0,153.636,153.7377,153.5249,153.599,19019.0
2018-05-08 10:00:00,166.18,166.5,166.11,166.38,13181.0,153.7377,154.0338,153.673,153.9228,13181.0
2018-05-08 10:10:00,166.48,166.52,166.01,166.26,10996.0,154.0153,154.0523,153.5805,153.8117,10996.0
2018-05-08 10:20:00,166.22,166.25,165.86,166.03,11381.0,153.7747,153.8025,153.4417,153.599,11381.0
2018-05-08 10:30:00,166.01,166.61,166.01,166.5,18261.0,153.5805,154.1355,153.5805,154.0338,18261.0
2018-05-08 10:40:00,166.55,166.87,166.41,166.87,13884.0,154.08,154.3761,153.9505,154.3761,13884.0
2018-05-08 10:50:00,166.89,166.98,166.41,166.41,21967.0,154.3946,154.4778,153.9505,153.9505,21967.0
2018-05-08 11:00:00,166.48,166.51,166.24,166.39,34176.0,154.0153,154.043,153.7932,153.932,34176.0
2018-05-08 11:10:00,166.33,166.9,166.33,166.72,42108.0,153.8765,154.4038,153.8765,154.2373,42108.0
2018-05-08 11:20:00,166.72,166.96,166.72,166.87,31661.0,154.2373,154.4593,154.2373,154.3761,31661.0
2018-05-08 11:30:00,166.87,166.94,166.5,166.59,19783.0,154.3761,154.4408,154.0338,154.117,19783.0
2018-05-08 11:40:00,166.53,166.86,166.45,166.75,16510.0,154.0615,154.3668,153.9875,154.265,16510.0
2018-05-08 11:50:00,166.69,166.87,166.63,166.69,11748.0,154.2095,154.3761,154.154,154.2095,11748.0
2018-05-08 12:00:00,166.71,166.76,166.56,166.64,8085.0,154.228,154.2743,154.0893,154.1633,8085.0
2018-05-08 12:10:00,166.61,166.64,166.37,166.51,9283.0,154.1355,154.1633,153.9135,154.043,9283.0
2018-05-08 12:20:00,166.57,166.58,166.44,166.51,13486.0,154.0985,154.1078,153.9783,154.043,13486.0
2018-05-08 12:30:00,166.53,166.66,166.46,166.51,77602.0,154.0615,154.1818,153.9968,154.043,77602.0
2018-05-08 12:40:00,166.53,166.63,166.46,166.52,15217.0,154.0615,154.154,153.9968,154.0523,15217.0
2018-05-08 12:50:00,166.56,166.57,166.09,166.31,9779.0,154.0893,154.0985,153.6545,153.858,9779.0
2018-05-08 13:00:00,166.22,166.41,166.15,166.17,14093.0,153.7747,153.9505,153.71,153.7285,14093.0
2018-05-08 13:10:00,166.18,166.25,166.09,166.09,9828.0,153.7377,153.8025,153.6545,153.6545,9828.0
2018-05-08 13:20:00,166.09,166.25,166.05,166.23,10904.0,153.6545,153.8025,153.6175,153.784,10904.0
2018-05-08 13:30:00,166.2,166.24,166.09,166.12,9474.0,153.7562,153.7932,153.6545,153.6822,9474.0
2018-05-08 13:40:00,166.09,166.21,166.01,166.21,16091.0,153.6545,153.7655,153.5805,153.7655,16091.0
2018-05-08 13:50:00,166.21,166.22,165.76,165.8,15147.0,153.7655,153.7747,153.3492,153.3862,15147.0
2018-05-08 14:00:00,165.83,166.13,165.8,165.89,22617.0,153.4139,153.6915,153.3862,153.4694,22617.0
2018-05-08 14:10:00,165.84,165.95,165.57,165.73,27658.0,153.4232,153.5249,153.1734,153.3214,27658.0
2018-05-08 14:20:00,165.69,166.22,165.55,165.84,18117.0,153.2844,153.7747,153.1549,153.4232,18117.0
2018-05-08 14:30:00,165.9,166.19,165.87,165.87,11584.0,153.4787,153.747,153.4509,153.4509,11584.0
2018-05-08 14:40:00,165.81,166.04,165.46,166.04,12161.0,153.3954,153.6082,153.0716,153.6082,12161.0
2018-05-08 14:50:00,165.97,166.21,165.83,165.88,31338.0,153.5434,153.7655,153.4139,153.4602,31338.0
2018-05-08 15:00:00,165.84,166.15,165.65,166.15,21552.0,153.4232,153.71,153.2474,153.71,21552.0
2018-05-08 15:10:00,166.1,166.46,166.04,166.33,19071.0,153.6637,153.9968,153.6082,153.8765,19071.0
2018-05-08 15:20:00,166.33,166.57,166.32,166.55,14960.0,153.8765,154.0985,153.8672,154.08,14960.0
2018-05-08 15:30:00,166.53,166.88,166.5,166.73,25460.0,154.0615,154.3853,154.0338,154.2465,25460.0
2018-05-08 15:40:00,166.77,166.87,166.24,166.3,41613.0,154.2836,154.3761,153.7932,153.8487,41613.0
2018-05-08 15:50:00,166.24,166.54,166.21,166.53,90573.0,153.7932,154.0708,153.7655,154.0615,90573.0
2018-05-09 09:30:00,167.16,167.16,165.05,165.05,45814.0,154.6444,154.6444,152.6923,152.6923,45814.0
2018-05-09 09:40:00,165.08,165.41,165.05,165.25,16750.0,152.7201,153.0254,152.6923,152.8774,16750.0
2018-05-09 09:50:00,165.29,165.31,165.01,165.09,25964.0,152.9144,152.9329,152.6553,152.7293,25964.0
2018-05-09 10:00:00,165.05,165.35,165.05,165.08,8160.0,152.6923,152.9699,152.6923,152.7201,8160.0
2018-05-09 10:10:00,165.06,165.6,165.05,165.49,26136.0,152.7016,153.2012,152.6923,153.0994,26136.0
2018-05-09 10:20:00,165.44,165.95,165.43,165.84,16772.0,153.0531,153.5249,153.0439,153.4232,16772.0
2018-05-09 10:30:00,165.9,165.96,165.52,165.69,16944.0,153.4787,153.5342,153.1271,153.2844,16944.0
2018-05-09 10:40:00,165.68,165.86,165.66,165.75,7935.0,153.2752,153.4417,153.2567,153.3399,7935.0
2018-05-09 10:50:00,165.77,165.77,165.44,165.47,12453.0,153.3584,153.3584,153.0531,153.0809,12453.0
2018-05-09 11:00:00,165.51,165.81,165.47,165.81,7950.0,153.1179,153.3954,153.0809,153.3954,7950.0
2018-05-09 11:10:00,165.77,165.91,165.7,165.81,11588.0,153.3584,153.4879,153.2937,153.3954,11588.0
2018-05-09 11:20:00,165.85,166.04,165.73,165.73,5800.0,153.4324,153.6082,153.3214,153.3214,5800.0
2018-05-09 11:30:00,165.73,165.79,165.61,165.72,7045.0,153.3214,153.3769,153.2104,153.3122,7045.0
2018-05-09 11:40:00,165.75,165.82,165.65,165.76,9899.0,153.3399,153.4047,153.2474,153.3492,9899.0
2018-05-09 11:50:00,165.7,165.77,165.56,165.73,7827.0,153.2937,153.3584,153.1641,153.3214,7827.0
2018-05-09 12:00:00,165.8,165.88,165.76,165.77,11020.0,153.3862,153.4602,153.3492,153.3584,11020.0
2018-05-09 12:10:00,165.74,166.01,165.73,165.94,3700.0,153.3307,153.5805,153.3214,153.5157,3700.0
2018-05-09 12:20:00,165.97,166.31,165.94,166.19,24633.0,153.5434,153.858,153.5157,153.747,24633.0
2018-05-09 12:30:00,166.2,166.31,165.85,165.85,31501.0,153.7562,153.858,153.4324,153.4324,31501.0
2018-05-09 12:40:00,165.88,166.68,165.83,166.61,13730.0,153.4602,154.2003,153.4139,154.1355,13730.0
2018-05-09 12:50:00,166.56,166.71,166.43,166.43,22615.0,154.0893,154.228,153.969,153.969,22615.0
2018-05-09 13:00:00,166.5,166.78,166.5,166.59,6145.0,154.0338,154.2928,154.0338,154.117,6145.0
2018-05-09 13:10:00,166.59,166.87,166.45,166.64,14973.0,154.117,154.3761,153.9875,154.1633,14973.0
2018-05-09 13:20:00,166.66,166.68,166.5,166.62,19202.0,154.1818,154.2003,154.0338,154.1448,19202.0
2018-05-09 13:30:00,166.68,166.85,166.68,166.81,3418.0,154.2003,154.3576,154.2003,154.3206,3418.0
2018-05-09 13:40:00,166.83,166.84,166.77,166.84,3957.0,154.3391,154.3483,154.2836,154.3483,3957.0
2018-05-09 13:50:00,166.8,167.09,166.8,167.09,12398.0,154.3113,154.5796,154.3113,154.5796,12398.0
2018-05-09 14:00:00,167.09,167.22,167.0,167.19,11293.0,154.5796,154.6999,154.4963,154.6721,11293.0
2018-05-09 14:10:00,167.21,167.55,167.21,167.29,9794.0,154.6906,155.0052,154.6906,154.7646,9794.0
2018-05-09 14:20:00,167.26,167.4,167.08,167.39,10706.0,154.7369,154.8664,154.5703,154.8571,10706.0
2018-05-09 14:30:00,167.4,167.74,167.4,167.55,8960.0,154.8664,155.1809,154.8664,155.0052,8960.0
2018-05-09 14:40:00,167.59,168.06,167.56,168.0,27175.0,155.0422,155.477,155.0144,155.4215,27175.0
2018-05-09 14:50:00,168.01,168.06,167.62,167.78,22201.0,155.4307,155.477,155.0699,155.2179,22201.0
2018-05-09 15:00:00,167.69,167.91,167.68,167.81,10226.0,155.1347,155.3382,155.1254,155.2457,10226.0
2018-05-09 15:10:00,167.79,167.84,167.53,167.54,22516.0,155.2272,155.2734,154.9866,154.9959,22516.0
2018-05-09 15:20:00,167.58,167.65,167.49,167.53,15216.0,155.0329,155.0977,154.9496,154.9866,15216.0
2018-05-09 15:30:00,167.54,167.61,167.28,167.38,18756.0,154.9959,155.0607,154.7554,154.8479,18756.0
2018-05-09 15:40:00,167.37,167.41,167.13,167.38,43587.0,154.8386,154.8756,154.6166,154.8479,43587.0
2018-05-09 15:50:00,167.42,167.48,167.22,167.39,71700.0,154.8849,154.9404,154.6999,154.8571,71700.0
2018-05-10 09:30:00,167.73,168.06,167.46,168.0,15422.0,155.1717,155.477,154.9219,155.4215,15422.0
2018-05-10 09:40:00,168.0,168.05,167.75,167.75,3540.0,155.4215,155.4677,155.1902,155.1902,3540.0
2018-05-10 09:50:00,167.78,167.78,167.43,167.44,25035.0,155.2179,155.2179,154.8941,154.9034,25035.0
2018-05-10 10:00:00,167.41,167.44,167.28,167.31,24833.0,154.8756,154.9034,154.7554,154.7831,24833.0
2018-05-10 10:10:00,167.34,167.36,167.05,167.28,16358.0,154.8109,154.8294,154.5426,154.7554,16358.0
2018-05-10 10:20:00,167.28,167.83,167.28,167.76,5486.0,154.7554,155.2642,154.7554,155.1994,5486.0
2018-05-10 10:30:00,167.87,168.05,167.75,167.96,5608.0,155.3012,155.4677,155.1902,155.3845,5608.0
2018-05-10 10:40:00,167.94,168.06,167.91,167.94,6422.0,155.366,155.477,155.3382,155.366,6422.0
2018-05-10 10:50:00,167.92,168.06,167.78,167.8,10985.0,155.3474,155.477,155.2179,155.2364,10985.0
2018-05-10 11:00:00,167.86,168.06,167.86,167.91,8178.0,155.2919,155.477,155.2919,155.3382,8178.0
2018-05-10 11:10:00,167.96,168.07,167.95,168.02,14089.0,155.3845,155.4862,155.3752,155.44,14089.0
2018-05-10 11:20:00,167.99,168.06,167.87,168.0,23917.0,155.4122,155.477,155.3012,155.4215,23917.0
2018-05-10 11:30:00,168.04,168.39,167.97,168.32,18465.0,155.4585,155.7823,155.3937,155.7175,18465.0
2018-05-10 11:40:00,168.38,168.57,168.37,168.37,5763.0,155.773,155.9488,155.7638,155.7638,5763.0
2018-05-10 11:50:00,168.41,168.74,168.41,168.69,9190.0,155.8008,156.1061,155.8008,156.0598,9190.0
2018-05-10 12:00:00,168.74,168.82,168.66,168.75,8301.0,156.1061,156.1801,156.032,156.1153,8301.0
2018-05-10 12:10:00,168.78,169.0,168.74,168.97,6050.0,156.1431,156.3466,156.1061,156.3188,6050.0
2018-05-10 12:20:00,168.97,169.28,168.82,169.23,6232.0,156.3188,156.6056,156.1801,156.5594,6232.0
2018-05-10 12:30:00,169.22,169.39,169.08,169.34,5719.0,156.5501,156.7074,156.4206,156.6611,5719.0
2018-05-10 12:40:00,169.34,169.34,169.07,169.16,4984.0,156.6611,156.6611,156.4113,156.4946,4984.0
2018-05-10 12:50:00,169.13,169.13,168.9,168.96,5937.0,156.4669,156.4669,156.2541,156.3096,5937.0
2018-05-10 13:00:00,169.0,169.14,168.96,169.1,7510.0,156.3466,156.4761,156.3096,156.4391,7510.0
2018-05-10 13:10:00,169.1,169.21,168.94,168.96,7020.0,156.4391,156.5409,156.2911,156.3096,7020.0
2018-05-10 13:20:00,168.97,169.08,168.79,168.79,3452.0,156.3188,156.4206,156.1523,156.1523,3452.0
2018-05-10 13:30:00,168.82,168.86,168.64,168.68,5076.0,156.1801,156.2171,156.0135,156.0505,5076.0
2018-05-10 13:40:00,168.63,168.67,168.46,168.49,4626.0,156.0043,156.0413,155.847,155.8748,4626.0
2018-05-10 13:50:00,168.6,168.67,168.48,168.48,6100.0,155.9765,156.0413,155.8655,155.8655,6100.0
2018-05-10 14:00:00,168.56,168.61,168.23,168.57,8305.0,155.9395,155.9858,155.6342,155.9488,8305.0
2018-05-10 14:10:00,168.62,168.83,168.59,168.6,7643.0,155.995,156.1893,155.9673,155.9765,7643.0
2018-05-10 14:20:00,168.63,168.65,168.46,168.65,5044.0,156.0043,156.0228,155.847,156.0228,5044.0
2018-05-10 14:30:00,168.65,168.72,168.04,168.18,8181.0,156.0228,156.0875,155.4585,155.588,8181.0
2018-05-10 14:40:00,168.16,168.76,168.09,168.76,11441.0,155.5695,156.1246,155.5047,156.1246,11441.0
2018-05-10 14:50:00,168.73,168.84,168.61,168.77,6885.0,156.0968,156.1986,155.9858,156.1338,6885.0
2018-05-10 15:00:00,168.81,168.92,168.53,168.69,8433.0,156.1708,156.2726,155.9118,156.0598,8433.0
2018-05-10 15:10:00,168.65,168.73,168.52,168.59,7007.0,156.0228,156.0968,155.9025,155.9673,7007.0
2018-05-10 15:20:00,168.6,168.69,168.41,168.46,15636.0,155.9765,156.0598,155.8008,155.847,15636.0
2018-05-10 15:30:00,168.46,168.59,168.32,168.59,11708.0,155.847,155.9673,155.7175,155.9673,11708.0
2018-05-10 15:40:00,168.56,168.82,168.54,168.82,20249.0,155.9395,156.1801,155.921,156.1801,20249.0
2018-05-10 15:50:00,168.86,169.04,168.79,168.93,73525.0,156.2171,156.3836,156.1523,156.2818,73525.0
2018-05-11 09:30:00,168.8,169.66,168.8,169.59,14632.0,156.1616,156.9572,156.1616,156.8924,14632.0
2018-05-11 09:40:00,169.58,169.89,169.58,169.73,6884.0,156.8832,157.1699,156.8832,157.0219,6884.0
2018-05-11 09:50:00,169.76,169.79,169.51,169.73,7832.0,157.0497,157.0774,156.8184,157.0219,7832.0
2018-05-11 10:00:00,169.74,169.79,169.46,169.7,5796.0,157.0312,157.0774,156.7721,156.9942,5796.0
2018-05-11 10:10:00,169.75,169.83,169.53,169.54,6700.0,157.0404,157.1144,156.8369,156.8462,6700.0
2018-05-11 10:20:00,169.53,169.68,169.52,169.53,6729.0,156.8369,156.9757,156.8277,156.8369,6729.0
2018-05-11 10:30:00,169.55,169.55,169.26,169.31,7084.0,156.8554,156.8554,156.5871,156.6334,7084.0
2018-05-11 10:40:00,169.34,169.4,169.19,169.26,3652.0,156.6611,156.7166,156.5224,156.5871,3652.0
2018-05-11 10:50:00,169.24,169.45,169.23,169.43,5244.0,156.5686,156.7629,156.5594,156.7444,5244.0
2018-05-11 11:00:00,169.4,169.43,169.26,169.33,4273.0,156.7166,156.7444,156.5871,156.6519,4273.0
2018-05-11 11:10:00,169.16,169.46,169.16,169.46,8462.0,156.4946,156.7721,156.4946,156.7721,8462.0
2018-05-11 11:20:00,169.47,169.64,169.47,169.5,8814.0,156.7814,156.9387,156.7814,156.8091,8814.0
2018-05-11 11:30:00,169.53,169.53,169.3,169.31,3570.0,156.8369,156.8369,156.6241,156.6334,3570.0
2018-05-11 11:40:00,169.33,169.38,169.21,169.35,5757.0,156.6519,156.6981,156.5409,156.6704,5757.0
2018-05-11 11:50:00,169.33,169.43,169.33,169.34,4010.0,156.6519,156.7444,156.6519,156.6611,4010.0
2018-05-11 12:00:00,169.39,169.62,169.37,169.54,3493.0,156.7074,156.9202,156.6889,156.8462,3493.0
2018-05-11 12:10:00,169.5,169.53,169.26,169.37,5077.0,156.8091,156.8369,156.5871,156.6889,5077.0
2018-05-11 12:20:00,169.31,169.34,169.09,169.17,8351.0,156.6334,156.6611,156.4298,156.5039,8351.0
2018-05-11 12:30:00,169.13,169.31,169.09,169.31,6486.0,156.4669,156.6334,156.4298,156.6334,6486.0
2018-05-11 12:40:00,169.37,169.37,169.25,169.31,1500.0,156.6889,156.6889,156.5779,156.6334,1500.0
2018-05-11 12:50:00,169.31,169.52,169.29,169.52,3175.0,156.6334,156.8277,156.6149,156.8277,3175.0
2018-05-11 13:00:00,169.47,169.52,169.36,169.41,5706.0,156.7814,156.8277,156.6796,156.7259,5706.0
2018-05-11 13:10:00,169.44,169.47,169.27,169.3,4336.0,156.7536,156.7814,156.5964,156.6241,4336.0
2018-05-11 13:20:00,169.36,169.38,169.16,169.17,7340.0,156.6796,156.6981,156.4946,156.5039,7340.0
2018-05-11 13:30:00,169.19,169.19,169.03,169.03,2059.0,156.5224,156.5224,156.3743,156.3743,2059.0
2018-05-11 13:40:00,168.97,169.14,168.88,169.07,5467.0,156.3188,156.4761,156.2356,156.4113,5467.0
2018-05-11 13:50:00,169.08,169.31,169.08,169.2,2538.0,156.4206,156.6334,156.4206,156.5316,2538.0
2018-05-11 14:00:00,169.23,169.23,168.92,168.92,4621.0,156.5594,156.5594,156.2726,156.2726,4621.0
2018-05-11 14:10:00,168.85,169.11,168.72,169.11,4976.0,156.2078,156.4483,156.0875,156.4483,4976.0
2018-05-11 14:20:00,169.14,169.37,169.14,169.25,5523.0,156.4761,156.6889,156.4761,156.5779,5523.0
2018-05-11 14:30:00,169.25,169.42,169.22,169.41,4199.0,156.5779,156.7351,156.5501,156.7259,4199.0
2018-05-11 14:40:00,169.37,169.45,169.16,169.34,5949.0,156.6889,156.7629,156.4946,156.6611,5949.0
2018-05-11 14:50:00,169.31,169.52,169.23,169.52,6954.0,156.6334,156.8277,156.5594,156.8277,6954.0
2018-05-11 15:00:00,169.56,169.76,169.48,169.68,13751.0,156.8647,157.0497,156.7906,156.9757,13751.0
2018-05-11 15:10:00,169.66,169.81,169.62,169.74,5960.0,156.9572,157.0959,156.9202,157.0312,5960.0
2018-05-11 15:20:00,169.76,169.78,169.64,169.68,8536.0,157.0497,157.0682,156.9387,156.9757,8536.0
2018-05-11 15:30:00,169.68,169.77,169.58,169.73,14692.0,156.9757,157.0589,156.8832,157.0219,14692.0
2018-05-11 15:40:00,169.72,169.74,169.44,169.44,31370.0,157.0127,157.0312,156.7536,156.7536,31370.0
2018-05-11 15:50:00,169.46,169.52,169.27,169.48,86543.0,156.7721,156.8277,156.5964,156.7906,86543.0
2018-05-14 09:30:00,169.52,169.84,169.27,169.37,18159.0,156.8277,157.1237,156.5964,156.6889,18159.0
2018-05-14 09:40:00,169.44,169.68,169.06,169.68,21077.0,156.7536,156.9757,156.4021,156.9757,21077.0
2018-05-14 09:50:00,169.61,169.75,169.58,169.63,16789.0,156.9109,157.0404,156.8832,156.9294,16789.0
2018-05-14 10:00:00,169.62,169.63,169.25,169.38,20057.0,156.9202,156.9294,156.5779,156.6981,20057.0
2018-05-14 10:10:00,169.43,169.59,169.29,169.52,25802.0,156.7444,156.8924,156.6149,156.8277,25802.0
2018-05-14 10:20:00,169.52,169.83,169.28,169.32,70542.0,156.8277,157.1144,156.6056,156.6426,70542.0
2018-05-14 10:30:00,169.33,169.77,169.29,169.34,36004.0,156.6519,157.0589,156.6149,156.6611,36004.0
2018-05-14 10:40:00,169.32,169.48,169.19,169.35,24951.0,156.6426,156.7906,156.5224,156.6704,24951.0
2018-05-14 10:50:00,169.34,169.42,169.19,169.2,13400.0,156.6611,156.7351,156.5224,156.5316,13400.0
2018-05-14 11:00:00,169.17,169.48,169.13,169.35,17508.0,156.5039,156.7906,156.4669,156.6704,17508.0
2018-05-14 11:10:00,169.35,169.55,169.32,169.51,13025.0,156.6704,156.8554,156.6426,156.8184,13025.0
2018-05-14 11:20:00,169.53,169.71,169.23,169.27,13507.0,156.8369,157.0034,156.5594,156.5964,13507.0
2018-05-14 11:30:00,169.28,169.53,169.28,169.36,6502.0,156.6056,156.8369,156.6056,156.6796,6502.0
2018-05-14 11:40:00,169.31,169.35,169.09,169.2,6614.0,156.6334,156.6704,156.4298,156.5316,6614.0
2018-05-14 11:50:00,169.2,169.22,169.05,169.12,13306.0,156.5316,156.5501,156.3928,156.4576,13306.0
2018-05-14 12:00:00,169.16,169.22,168.93,169.05,21061.0,156.4946,156.5501,156.2818,156.3928,21061.0
2018-05-14 12:10:00,169.09,169.23,168.97,169.01,12172.0,156.4298,156.5594,156.3188,156.3558,12172.0
2018-05-14 12:20:00,168.98,168.98,168.82,168.91,3400.0,156.3281,156.3281,156.1801,156.2633,3400.0
2018-05-14 12:30:00,168.93,169.1,168.92,168.97,11656.0,156.2818,156.4391,156.2726,156.3188,11656.0
2018-05-14 12:40:00,168.95,168.98,168.79,168.87,7000.0,156.3003,156.3281,156.1523,156.2263,7000.0
2018-05-14 12:50:00,168.96,169.07,168.88,168.93,4550.0,156.3096,156.4113,156.2356,156.2818,4550.0
2018-05-14 13:00:00,168.89,169.05,168.74,168.97,7739.0,156.2448,156.3928,156.1061,156.3188,7739.0
2018-05-14 13:10:00,168.94,168.98,168.84,168.84,8500.0,156.2911,156.3281,156.1986,156.1986,8500.0
2018-05-14 13:20:00,168.76,168.94,168.69,168.9,7727.0,156.1246,156.2911,156.0598,156.2541,7727.0
2018-05-14 13:30:00,168.86,169.0,168.63,168.96,9712.0,156.2171,156.3466,156.0043,156.3096,9712.0
2018-05-14 13:40:00,169.03,169.05,168.68,168.74,15120.0,156.3743,156.3928,156.0505,156.1061,15120.0
2018-05-14 13:50:00,168.7,168.93,168.65,168.83,14853.0,156.069,156.2818,156.0228,156.1893,14853.0
2018-05-14 14:00:00,168.85,168.95,168.6,168.66,16701.0,156.2078,156.3003,155.9765,156.032,16701.0
2018-05-14 14:10:00,168.66,168.74,168.51,168.58,16712.0,156.032,156.1061,155.8933,155.958,16712.0
2018-05-14 14:20:00,168.61,168.67,168.44,168.44,15624.0,155.9858,156.0413,155.8285,155.8285,15624.0
2018-05-14 14:30:00,168.47,168.58,168.34,168.55,21732.0,155.8563,155.958,155.736,155.9303,21732.0
2018-05-14 14:40:00,168.52,168.55,168.27,168.35,29810.0,155.9025,155.9303,155.6712,155.7453,29810.0
2018-05-14 14:50:00,168.35,168.88,168.35,168.83,48278.0,155.7453,156.2356,155.7453,156.1893,48278.0
2018-05-14 15:00:00,168.86,169.04,168.81,169.03,42554.0,156.2171,156.3836,156.1708,156.3743,42554.0
2018-05-14 15:10:00,169.03,169.16,168.99,169.1,17990.0,156.3743,156.4946,156.3373,156.4391,17990.0
2018-05-14 15:20:00,169.1,169.34,169.1,169.15,20500.0,156.4391,156.6611,156.4391,156.4854,20500.0
2018-05-14 15:30:00,169.16,169.2,168.88,169.02,33110.0,156.4946,156.5316,156.2356,156.3651,33110.0
2018-05-14 15:40:00,169.0,169.14,168.9,168.91,24932.0,156.3466,156.4761,156.2541,156.2633,24932.0
2018-05-14 15:50:00,168.92,169.29,168.9,169.16,130389.0,156.2726,156.6149,156.2541,156.4946,130389.0
2018-05-15 09:30:00,167.92,168.71,167.57,167.6,23931.0,155.3474,156.0783,155.0237,155.0514,23931.0
2018-05-15 09:40:00,167.56,168.07,167.54,167.93,23233.0,155.0144,155.4862,154.9959,155.3567,23233.0
2018-05-15 09:50:00,167.93,167.97,167.42,167.42,18510.0,155.3567,155.3937,154.8849,154.8849,18510.0
2018-05-15 10:00:00,167.45,167.97,167.41,167.95,13180.0,154.9126,155.3937,154.8756,155.3752,13180.0
2018-05-15 10:10:00,167.97,168.28,167.94,168.28,18533.0,155.3937,155.6805,155.366,155.6805,18533.0
2018-05-15 10:20:00,168.31,168.35,168.06,168.06,29184.0,155.7082,155.7453,155.477,155.477,29184.0
2018-05-15 10:30:00,167.98,168.54,167.98,168.45,12348.0,155.403,155.921,155.403,155.8378,12348.0
2018-05-15 10:40:00,168.47,168.47,167.85,168.03,17843.0,155.8563,155.8563,155.2827,155.4492,17843.0
2018-05-15 10:50:00,167.99,168.28,167.84,168.18,11874.0,155.4122,155.6805,155.2734,155.588,11874.0
2018-05-15 11:00:00,168.23,168.23,167.74,167.97,19968.0,155.6342,155.6342,155.1809,155.3937,19968.0
2018-05-15 11:10:00,167.93,168.06,167.8,167.96,14460.0,155.3567,155.477,155.2364,155.3845,14460.0
2018-05-15 11:20:00,167.94,168.15,167.93,167.98,24901.0,155.366,155.5602,155.3567,155.403,24901.0
2018-05-15 11:30:00,168.01,168.22,167.81,167.99,14966.0,155.4307,155.625,155.2457,155.4122,14966.0
2018-05-15 11:40:00,168.02,168.21,167.92,168.13,10379.0,155.44,155.6157,155.3474,155.5417,10379.0
2018-05-15 11:50:00,168.13,168.24,167.78,167.78,11949.0,155.5417,155.6435,155.2179,155.2179,11949.0
2018-05-15 12:00:00,167.72,167.79,167.28,167.79,11437.0,155.1624,155.2272,154.7554,155.2272,11437.0
2018-05-15 12:10:00,167.72,168.03,167.71,167.94,9191.0,155.1624,155.4492,155.1532,155.366,9191.0
2018-05-15 12:20:00,167.94,168.24,167.94,168.17,7627.0,155.366,155.6435,155.366,155.5787,7627.0
2018-05-15 12:30:00,168.19,168.4,168.0,168.4,21292.0,155.5972,155.7915,155.4215,155.7915,21292.0
2018-05-15 12:40:00,168.27,168.68,168.27,168.59,10284.0,155.6712,156.0505,155.6712,155.9673,10284.0
2018-05-15 12:50:00,168.59,168.63,168.12,168.13,12848.0,155.9673,156.0043,155.5325,155.5417,12848.0
2018-05-15 13:00:00,168.18,168.19,167.92,168.13,21901.0,155.588,155.5972,155.3474,155.5417,21901.0
2018-05-15 13:10:00,168.19,168.5,168.11,168.15,18218.0,155.5972,155.884,155.5232,155.5602,18218.0
2018-05-15 13:20:00,168.2,168.42,167.9,168.07,15949.0,155.6065,155.81,155.3289,155.4862,15949.0
2018-05-15 13:30:00,168.23,168.35,168.07,168.07,5792.0,155.6342,155.7453,155.4862,155.4862,5792.0
2018-05-15 13:40:00,168.06,168.29,168.01,168.28,9462.0,155.477,155.6897,155.4307,155.6805,9462.0
2018-05-15 13:50:00,168.24,168.24,167.67,167.67,8445.0,155.6435,155.6435,155.1162,155.1162,8445.0
2018-05-15 14:00:00,167.66,168.04,167.66,167.87,8735.0,155.1069,155.4585,155.1069,155.3012,8735.0
2018-05-15 14:10:00,167.85,168.25,167.82,168.1,12280.0,155.2827,155.6527,155.2549,155.514,12280.0
2018-05-15 14:20:00,168.09,168.11,167.66,168.07,15835.0,155.5047,155.5232,155.1069,155.4862,15835.0
2018-05-15 14:30:00,168.06,168.45,167.97,167.97,15089.0,155.477,155.8378,155.3937,155.3937,15089.0
2018-05-15 14:40:00,167.97,168.05,167.86,167.96,15151.0,155.3937,155.4677,155.2919,155.3845,15151.0
2018-05-15 14:50:00,167.94,168.1,167.83,167.94,10547.0,155.366,155.514,155.2642,155.366,10547.0
2018-05-15 15:00:00,168.01,168.07,167.8,167.8,14360.0,155.4307,155.4862,155.2364,155.2364,14360.0
2018-05-15 15:10:00,167.87,167.87,167.63,167.78,14279.0,155.3012,155.3012,155.0792,155.2179,14279.0
2018-05-15 15:20:00,167.82,167.93,167.69,167.86,14233.0,155.2549,155.3567,155.1347,155.2919,14233.0
2018-05-15 15:30:00,167.85,168.05,167.82,168.0,15108.0,155.2827,155.4677,155.2549,155.4215,15108.0
2018-05-15 15:40:00,168.0,168.06,167.8,167.85,33400.0,155.4215,155.477,155.2364,155.2827,33400.0
2018-05-15 15:50:00,167.88,168.41,167.88,168.3,96230.0,155.3104,155.8008,155.3104,155.699,96230.0
2018-05-16 09:30:00,168.5,168.69,168.0,168.02,26347.0,155.884,156.0598,155.4215,155.44,26347.0
2018-05-16 09:40:00,168.15,169.3,167.92,169.2,39368.0,155.5602,156.6241,155.3474,156.5316,39368.0
2018-05-16 09:50:00,169.25,169.34,168.96,169.28,26859.0,156.5779,156.6611,156.3096,156.6056,26859.0
2018-05-16 10:00:00,169.26,169.47,169.0,169.38,54891.0,156.5871,156.7814,156.3466,156.6981,54891.0
2018-05-16 10:10:00,169.37,169.66,169.19,169.53,12854.0,156.6889,156.9572,156.5224,156.8369,12854.0
2018-05-16 10:20:00,169.4,169.8,169.27,169.63,17037.0,156.7166,157.0867,156.5964,156.9294,17037.0
2018-05-16 10:30:00,169.58,169.92,169.52,169.87,13058.0,156.8832,157.1977,156.8277,157.1514,13058.0
2018-05-16 10:40:00,169.87,170.36,169.82,170.29,232306.0,157.1514,157.6048,157.1052,157.54,232306.0
2018-05-16 10:50:00,170.32,170.49,170.2,170.36,37255.0,157.5678,157.725,157.4567,157.6048,37255.0
2018-05-16 11:00:00,170.27,170.82,170.19,170.82,26114.0,157.5215,158.0303,157.4475,158.0303,26114.0
2018-05-16 11:10:00,170.82,171.02,170.7,171.02,15642.0,158.0303,158.2153,157.9193,158.2153,15642.0
2018-05-16 11:20:00,171.02,171.17,170.86,171.03,18760.0,158.2153,158.3541,158.0673,158.2246,18760.0
2018-05-16 11:30:00,170.95,171.16,170.93,171.16,17262.0,158.1506,158.3449,158.1321,158.3449,17262.0
2018-05-16 11:40:00,171.16,171.28,171.03,171.28,9646.0,158.3449,158.4559,158.2246,158.4559,9646.0
2018-05-16 11:50:00,171.29,171.29,171.08,171.13,15401.0,158.4651,158.4651,158.2709,158.3171,15401.0
2018-05-16 12:00:00,171.14,171.8,171.14,171.58,22757.0,158.3264,158.9369,158.3264,158.7334,22757.0
2018-05-16 12:10:00,171.53,171.62,171.48,171.54,8329.0,158.6872,158.7704,158.6409,158.6964,8329.0
2018-05-16 12:20:00,171.6,171.83,171.49,171.82,22787.0,158.7519,158.9647,158.6502,158.9554,22787.0
2018-05-16 12:30:00,171.76,172.05,171.76,172.0,24603.0,158.8999,159.1682,158.8999,159.122,24603.0
2018-05-16 12:40:00,171.97,172.0,171.81,171.9,25743.0,159.0942,159.122,158.9462,159.0295,25743.0
2018-05-16 12:50:00,171.91,172.15,171.87,172.07,23428.0,159.0387,159.2607,159.0017,159.1867,23428.0
2018-05-16 13:00:00,172.09,172.36,172.08,172.31,25990.0,159.2052,159.455,159.196,159.4088,25990.0
2018-05-16 13:10:00,172.35,172.45,172.14,172.2,23651.0,159.4458,159.5383,159.2515,159.307,23651.0
2018-05-16 13:20:00,172.14,172.38,172.14,172.3,18379.0,159.2515,159.4735,159.2515,159.3995,18379.0
2018-05-16 13:30:00,172.25,172.37,172.21,172.24,11712.0,159.3533,159.4643,159.3162,159.344,11712.0
2018-05-16 13:40:00,172.24,172.41,172.23,172.36,21111.0,159.344,159.5013,159.3347,159.455,21111.0
2018-05-16 13:50:00,172.34,172.39,172.23,172.39,17546.0,159.4365,159.4828,159.3347,159.4828,17546.0
2018-05-16 14:00:00,172.39,172.44,172.31,172.36,18021.0,159.4828,159.529,159.4088,159.455,18021.0
2018-05-16 14:10:00,172.36,172.43,172.27,172.39,11470.0,159.455,159.5198,159.3718,159.4828,11470.0
2018-05-16 14:20:00,172.39,172.41,172.26,172.39,31182.0,159.4828,159.5013,159.3625,159.4828,31182.0
2018-05-16 14:30:00,172.36,172.66,172.36,172.59,25065.0,159.455,159.7326,159.455,159.6678,25065.0
2018-05-16 14:40:00,172.6,172.73,172.54,172.59,21786.0,159.677,159.7973,159.6215,159.6678,21786.0
2018-05-16 14:50:00,172.57,172.6,172.44,172.52,21277.0,159.6493,159.677,159.529,159.603,21277.0
2018-05-16 15:00:00,172.47,172.48,172.21,172.24,46445.0,159.5568,159.566,159.3162,159.344,46445.0
2018-05-16 15:10:00,172.2,172.21,171.81,171.84,21656.0,159.307,159.3162,158.9462,158.9739,21656.0
2018-05-16 15:20:00,171.81,172.28,171.81,172.23,41170.0,158.9462,159.381,158.9462,159.3347,41170.0
2018-05-16 15:30:00,172.22,172.22,171.94,172.04,25907.0,159.3255,159.3255,159.0665,159.159,25907.0
2018-05-16 15:40:00,172.04,172.05,171.55,171.56,64655.0,159.159,159.1682,158.7057,158.7149,64655.0
2018-05-16 15:50:00,171.57,171.84,171.56,171.76,93508.0,158.7242,158.9739,158.7149,158.8999,93508.0
2018-05-17 09:30:00,171.43,171.75,170.3,170.3,22045.0,158.5946,158.8907,157.5493,157.5493,22045.0
2018-05-17 09:40:00,170.21,170.73,170.19,170.63,12340.0,157.466,157.9471,157.4475,157.8545,12340.0
2018-05-17 09:50:00,170.59,170.85,170.59,170.71,6820.0,157.8175,158.0581,157.8175,157.9286,6820.0
2018-05-17 10:00:00,170.73,171.15,170.68,170.94,5933.0,157.9471,158.3356,157.9008,158.1413,5933.0
2018-05-17 10:10:00,170.99,171.11,170.92,171.07,7481.0,158.1876,158.2986,158.1228,158.2616,7481.0
2018-05-17 10:20:00,171.08,171.41,171.08,171.33,5150.0,158.2709,158.5761,158.2709,158.5021,5150.0
2018-05-17 10:30:00,171.35,171.43,171.08,171.34,18839.0,158.5206,158.5946,158.2709,158.5114,18839.0
2018-05-17 10:40:00,171.33,171.53,171.17,171.49,8641.0,158.5021,158.6872,158.3541,158.6502,8641.0
2018-05-17 10:50:00,171.52,171.63,171.12,171.27,17644.0,158.6779,158.7797,158.3079,158.4466,17644.0
2018-05-17 11:00:00,171.34,171.35,170.97,170.97,9135.0,158.5114,158.5206,158.1691,158.1691,9135.0
2018-05-17 11:10:00,171.01,171.28,171.01,171.28,9547.0,158.2061,158.4559,158.2061,158.4559,9547.0
2018-05-17 11:20:00,171.3,171.52,171.2,171.35,13684.0,158.4744,158.6779,158.3819,158.5206,13684.0
2018-05-17 11:30:00,171.38,171.4,171.19,171.4,7500.0,158.5484,158.5669,158.3726,158.5669,7500.0
2018-05-17 11:40:00,171.44,171.74,171.39,171.62,7122.0,158.6039,158.8814,158.5576,158.7704,7122.0
2018-05-17 11:50:00,171.62,171.62,171.39,171.47,10307.0,158.7704,158.7704,158.5576,158.6317,10307.0
2018-05-17 12:00:00,171.39,171.65,171.39,171.59,20213.0,158.5576,158.7982,158.5576,158.7427,20213.0
2018-05-17 12:10:00,171.61,171.94,171.61,171.86,28910.0,158.7612,159.0665,158.7612,158.9925,28910.0
2018-05-17 12:20:00,171.89,171.91,171.78,171.84,6876.0,159.0202,159.0387,158.9184,158.9739,6876.0
2018-05-17 12:30:00,171.83,171.99,171.73,171.73,6813.0,158.9647,159.1127,158.8722,158.8722,6813.0
2018-05-17 12:40:00,171.75,171.75,171.4,171.53,12080.0,158.8907,158.8907,158.5669,158.6872,12080.0
2018-05-17 12:50:00,171.56,171.61,171.37,171.42,4407.0,158.7149,158.7612,158.5391,158.5854,4407.0
2018-05-17 13:00:00,171.45,171.51,171.44,171.48,9473.0,158.6131,158.6687,158.6039,158.6409,9473.0
2018-05-17 13:10:00,171.5,171.67,171.5,171.63,11706.0,158.6594,158.8167,158.6594,158.7797,11706.0
2018-05-17 13:20:00,171.6,171.87,171.6,171.69,4758.0,158.7519,159.0017,158.7519,158.8352,4758.0
2018-05-17 13:30:00,171.67,171.78,171.67,171.77,7084.0,158.8167,158.9184,158.8167,158.9092,7084.0
2018-05-17 13:40:00,171.73,171.8,171.52,171.56,12650.0,158.8722,158.9369,158.6779,158.7149,12650.0
2018-05-17 13:50:00,171.57,171.63,171.14,171.15,37435.0,158.7242,158.7797,158.3264,158.3356,37435.0
2018-05-17 14:00:00,171.04,171.16,170.82,170.82,14675.0,158.2338,158.3449,158.0303,158.0303,14675.0
2018-05-17 14:10:00,170.86,171.07,170.83,171.03,6020.0,158.0673,158.2616,158.0396,158.2246,6020.0
2018-05-17 14:20:00,171.04,171.06,170.91,171.05,33514.0,158.2338,158.2523,158.1136,158.2431,33514.0
2018-05-17 14:30:00,171.07,171.25,171.02,171.03,14874.0,158.2616,158.4281,158.2153,158.2246,14874.0
2018-05-17 14:40:00,171.04,171.18,171.04,171.08,9141.0,158.2338,158.3634,158.2338,158.2709,9141.0
2018-05-17 14:50:00,171.12,171.17,171.07,171.13,6267.0,158.3079,158.3541,158.2616,158.3171,6267.0
2018-05-17 15:00:00,171.1,171.35,171.09,171.3,7870.0,158.2894,158.5206,158.2801,158.4744,7870.0
2018-05-17 15:10:00,171.27,171.27,170.99,171.09,10548.0,158.4466,158.4466,158.1876,158.2801,10548.0
2018-05-17 15:20:00,171.09,171.29,170.95,170.96,12574.0,158.2801,158.4651,158.1506,158.1598,12574.0
2018-05-17 15:30:00,170.95,171.1,170.9,171.06,19520.0,158.1506,158.2894,158.1043,158.2523,19520.0
2018-05-17 15:40:00,171.06,171.15,171.0,171.15,16873.0,158.2523,158.3356,158.1968,158.3356,16873.0
2018-05-17 15:50:00,171.16,171.33,170.95,171.24,61246.0,158.3449,158.5021,158.1506,158.4189,61246.0
2018-05-18 09:30:00,170.98,171.98,170.98,171.98,58907.0,158.1783,159.1035,158.1783,159.1035,58907.0
2018-05-18 09:40:00,171.95,172.37,171.84,172.35,8504.0,159.0757,159.4643,158.9739,159.4458,8504.0
2018-05-18 09:50:00,172.18,172.58,172.1,172.4,23863.0,159.2885,159.6585,159.2145,159.492,23863.0
2018-05-18 10:00:00,172.33,172.53,171.94,172.08,16194.0,159.4273,159.6123,159.0665,159.196,16194.0
2018-05-18 10:10:00,172.07,172.33,171.94,172.01,19137.0,159.1867,159.4273,159.0665,159.1312,19137.0
2018-05-18 10:20:00,172.05,172.54,172.05,172.27,17751.0,159.1682,159.6215,159.1682,159.3718,17751.0
2018-05-18 10:30:00,172.22,172.31,171.45,171.45,23507.0,159.3255,159.4088,158.6131,158.6131,23507.0
2018-05-18 10:40:00,171.45,172.08,171.42,171.97,16477.0,158.6131,159.196,158.5854,159.0942,16477.0
2018-05-18 10:50:00,171.97,172.28,171.89,171.97,9486.0,159.0942,159.381,159.0202,159.0942,9486.0
2018-05-18 11:00:00,171.97,172.34,171.96,172.3,13095.0,159.0942,159.4365,159.085,159.3995,13095.0
2018-05-18 11:10:00,172.29,172.48,172.18,172.38,13432.0,159.3903,159.566,159.2885,159.4735,13432.0
2018-05-18 11:20:00,172.46,172.6,172.37,172.47,10550.0,159.5475,159.677,159.4643,159.5568,10550.0
2018-05-18 11:30:00,172.5,172.72,172.37,172.63,6915.0,159.5845,159.7881,159.4643,159.7048,6915.0
2018-05-18 11:40:00,172.7,172.9,172.62,172.63,6838.0,159.7696,159.9546,159.6955,159.7048,6838.0
2018-05-18 11:50:00,172.56,173.22,172.56,173.19,16385.0,159.64,160.2506,159.64,160.2229,16385.0
2018-05-18 12:00:00,173.19,173.19,172.87,172.92,7818.0,160.2229,160.2229,159.9268,159.9731,7818.0
2018-05-18 12:10:00,172.96,173.0,172.72,172.8,6901.0,160.0101,160.0471,159.7881,159.8621,6901.0
2018-05-18 12:20:00,172.78,172.84,172.67,172.75,19982.0,159.8436,159.8991,159.7418,159.8158,19982.0
2018-05-18 12:30:00,172.72,172.85,172.69,172.84,20503.0,159.7881,159.9083,159.7603,159.8991,20503.0
2018-05-18 12:40:00,172.83,173.16,172.81,173.12,22399.0,159.8898,160.1951,159.8713,160.1581,22399.0
2018-05-18 12:50:00,173.09,173.24,172.89,173.22,13146.0,160.1304,160.2691,159.9453,160.2506,13146.0
2018-05-18 13:00:00,173.21,173.27,173.12,173.16,16881.0,160.2414,160.2969,160.1581,160.1951,16881.0
2018-05-18 13:10:00,173.15,173.3,173.07,173.27,10029.0,160.1859,160.3246,160.1119,160.2969,10029.0
2018-05-18 13:20:00,173.25,173.27,173.11,173.17,8000.0,160.2784,160.2969,160.1489,160.2044,8000.0
2018-05-18 13:30:00,173.12,173.15,172.93,173.05,12245.0,160.1581,160.1859,159.9823,160.0934,12245.0
2018-05-18 13:40:00,173.02,173.36,172.76,173.36,42666.0,160.0656,160.3801,159.8251,160.3801,42666.0
2018-05-18 13:50:00,173.28,173.47,173.23,173.42,13099.0,160.3061,160.4819,160.2599,160.4356,13099.0
2018-05-18 14:00:00,173.39,173.42,173.13,173.23,12481.0,160.4079,160.4356,160.1674,160.2599,12481.0
2018-05-18 14:10:00,173.18,173.2,173.07,173.14,5929.0,160.2136,160.2321,160.1119,160.1766,5929.0
2018-05-18 14:20:00,173.15,173.15,173.07,173.11,4410.0,160.1859,160.1859,160.1119,160.1489,4410.0
2018-05-18 14:30:00,173.12,173.15,173.02,173.1,8249.0,160.1581,160.1859,160.0656,160.1396,8249.0
2018-05-18 14:40:00,173.12,173.12,173.0,173.06,17919.0,160.1581,160.1581,160.0471,160.1026,17919.0
2018-05-18 14:50:00,173.01,173.11,172.97,173.03,32760.0,160.0563,160.1489,160.0193,160.0749,32760.0
2018-05-18 15:00:00,172.99,173.01,172.77,172.82,9426.0,160.0378,160.0563,159.8343,159.8806,9426.0
2018-05-18 15:10:00,172.76,172.81,172.68,172.7,8287.0,159.8251,159.8713,159.7511,159.7696,8287.0
2018-05-18 15:20:00,172.71,172.81,172.71,172.78,8692.0,159.7788,159.8713,159.7788,159.8436,8692.0
2018-05-18 15:30:00,172.76,173.0,172.68,172.92,16944.0,159.8251,160.0471,159.7511,159.9731,16944.0
2018-05-18 15:40:00,172.93,172.98,172.89,172.91,27636.0,159.9823,160.0286,159.9453,159.9638,27636.0
2018-05-18 15:50:00,172.88,172.99,172.74,172.8,81291.0,159.9361,160.0378,159.8066,159.8621,81291.0
2018-05-21 09:30:00,173.85,173.92,173.25,173.25,25453.0,160.8335,160.8982,160.2784,160.2784,25453.0
2018-05-21 09:40:00,173.24,173.57,173.19,173.23,6275.0,160.2691,160.5744,160.2229,160.2599,6275.0
2018-05-21 09:50:00,173.25,173.41,172.83,172.96,21838.0,160.2784,160.4264,159.8898,160.0101,21838.0
2018-05-21 10:00:00,172.86,173.0,172.67,172.86,9673.0,159.9176,160.0471,159.7418,159.9176,9673.0
2018-05-21 10:10:00,172.81,172.94,172.79,172.86,4900.0,159.8713,159.9916,159.8528,159.9176,4900.0
2018-05-21 10:20:00,172.87,172.89,172.54,172.89,10452.0,159.9268,159.9453,159.6215,159.9453,10452.0
2018-05-21 10:30:00,172.89,173.06,172.84,173.01,5304.0,159.9453,160.1026,159.8991,160.0563,5304.0
2018-05-21 10:40:00,173.04,173.62,173.04,173.62,12320.0,160.0841,160.6207,160.0841,160.6207,12320.0
2018-05-21 10:50:00,173.56,173.67,173.43,173.46,7994.0,160.5652,160.6669,160.4449,160.4727,7994.0
2018-05-21 11:00:00,173.5,173.5,173.26,173.44,6934.0,160.5097,160.5097,160.2876,160.4542,6934.0
2018-05-21 11:10:00,173.43,173.44,173.32,173.38,5575.0,160.4449,160.4542,160.3431,160.3986,5575.0
2018-05-21 11:20:00,173.32,173.44,172.86,172.87,9172.0,160.3431,160.4542,159.9176,159.9268,9172.0
2018-05-21 11:30:00,172.87,173.1,172.86,173.1,11409.0,159.9268,160.1396,159.9176,160.1396,11409.0
2018-05-21 11:40:00,173.02,173.24,172.96,173.12,7768.0,160.0656,160.2691,160.0101,160.1581,7768.0
2018-05-21 11:50:00,173.09,173.17,173.0,173.17,3174.0,160.1304,160.2044,160.0471,160.2044,3174.0
2018-05-21 12:00:00,173.22,173.22,173.1,173.17,5464.0,160.2506,160.2506,160.1396,160.2044,5464.0
2018-05-21 12:10:00,173.16,173.49,173.16,173.47,11701.0,160.1951,160.5004,160.1951,160.4819,11701.0
2018-05-21 12:20:00,173.46,173.59,173.43,173.59,4859.0,160.4727,160.5929,160.4449,160.5929,4859.0
2018-05-21 12:30:00,173.61,173.85,173.61,173.85,11459.0,160.6114,160.8335,160.6114,160.8335,11459.0
2018-05-21 12:40:00,173.85,174.01,173.77,173.98,12359.0,160.8335,160.9815,160.7594,160.9537,12359.0
2018-05-21 12:50:00,173.91,173.96,173.85,173.85,7792.0,160.889,160.9352,160.8335,160.8335,7792.0
2018-05-21 13:00:00,173.86,173.96,173.85,173.93,8941.0,160.8427,160.9352,160.8335,160.9075,8941.0
2018-05-21 13:10:00,173.99,174.1,173.96,174.01,5855.0,160.963,161.0647,160.9352,160.9815,5855.0
2018-05-21 13:20:00,174.01,174.24,173.99,174.23,7500.0,160.9815,161.1943,160.963,161.185,7500.0
2018-05-21 13:30:00,174.26,174.35,174.05,174.18,6714.0,161.2128,161.296,161.0185,161.1387,6714.0
2018-05-21 13:40:00,174.13,174.24,174.12,174.23,7884.0,161.0925,161.1943,161.0832,161.185,7884.0
2018-05-21 13:50:00,174.14,174.34,174.1,174.3,11691.0,161.1017,161.2868,161.0647,161.2498,11691.0
2018-05-21 14:00:00,174.27,174.41,174.2,174.39,15962.0,161.222,161.3515,161.1572,161.333,15962.0
2018-05-21 14:10:00,174.4,174.44,174.06,174.1,8851.0,161.3423,161.3793,161.0277,161.0647,8851.0
2018-05-21 14:20:00,174.01,174.09,173.86,173.86,4818.0,160.9815,161.0555,160.8427,160.8427,4818.0
2018-05-21 14:30:00,173.8,173.92,173.71,173.9,7873.0,160.7872,160.8982,160.7039,160.8797,7873.0
2018-05-21 14:40:00,173.82,173.94,173.8,173.91,5428.0,160.8057,160.9167,160.7872,160.889,5428.0
2018-05-21 14:50:00,173.88,173.95,173.84,173.9,4896.0,160.8612,160.926,160.8242,160.8797,4896.0
2018-05-21 15:00:00,173.88,173.88,173.61,173.72,6405.0,160.8612,160.8612,160.6114,160.7132,6405.0
2018-05-21 15:10:00,173.72,173.89,173.69,173.85,13547.0,160.7132,160.8705,160.6854,160.8335,13547.0
2018-05-21 15:20:00,173.84,173.86,173.54,173.58,8533.0,160.8242,160.8427,160.5467,160.5837,8533.0
2018-05-21 15:30:00,173.57,173.57,173.46,173.46,11312.0,160.5744,160.5744,160.4727,160.4727,11312.0
2018-05-21 15:40:00,173.48,173.53,173.37,173.53,15035.0,160.4912,160.5374,160.3894,160.5374,15035.0
2018-05-21 15:50:00,173.53,173.74,173.49,173.71,48585.0,160.5374,160.7317,160.5004,160.7039,48585.0
2018-05-22 09:30:00,173.86,174.1,173.53,173.65,12831.0,160.8427,161.0647,160.5374,160.6484,12831.0
2018-05-22 09:40:00,173.79,173.86,173.21,173.86,3300.0,160.7779,160.8427,160.2414,160.8427,3300.0
2018-05-22 09:50:00,173.84,173.84,173.31,173.47,4746.0,160.8242,160.8242,160.3339,160.4819,4746.0
2018-05-22 10:00:00,173.41,173.53,173.22,173.43,4981.0,160.4264,160.5374,160.2506,160.4449,4981.0
2018-05-22 10:10:00,173.55,173.58,173.0,173.0,14131.0,160.5559,160.5837,160.0471,160.0471,14131.0
2018-05-22 10:20:00,173.06,173.18,172.83,172.85,6271.0,160.1026,160.2136,159.8898,159.9083,6271.0
2018-05-22 10:30:00,172.91,173.33,172.83,173.11,9037.0,159.9638,160.3524,159.8898,160.1489,9037.0
2018-05-22 10:40:00,173.12,173.17,172.94,172.95,5194.0,160.1581,160.2044,159.9916,160.0008,5194.0
2018-05-22 10:50:00,173.01,173.39,172.97,173.27,4515.0,160.0563,160.4079,160.0193,160.2969,4515.0
2018-05-22 11:00:00,173.2,173.33,173.2,173.25,4608.0,160.2321,160.3524,160.2321,160.2784,4608.0
2018-05-22 11:10:00,173.29,173.44,173.15,173.15,6492.0,160.3154,160.4542,160.1859,160.1859,6492.0
2018-05-22 11:20:00,173.23,173.27,173.13,173.21,8150.0,160.2599,160.2969,160.1674,160.2414,8150.0
2018-05-22 11:30:00,173.22,173.51,173.18,173.37,6989.0,160.2506,160.5189,160.2136,160.3894,6989.0
2018-05-22 11:40:00,173.35,173.47,173.23,173.46,8044.0,160.3709,160.4819,160.2599,160.4727,8044.0
2018-05-22 11:50:00,173.45,173.81,173.43,173.75,17353.0,160.4634,160.7964,160.4449,160.7409,17353.0
2018-05-22 12:00:00,173.72,173.95,173.69,173.84,23723.0,160.7132,160.926,160.6854,160.8242,23723.0
2018-05-22 12:10:00,173.86,173.86,173.57,173.59,9612.0,160.8427,160.8427,160.5744,160.5929,9612.0
2018-05-22 12:20:00,173.56,173.57,173.41,173.51,9281.0,160.5652,160.5744,160.4264,160.5189,9281.0
2018-05-22 12:30:00,173.51,173.57,173.47,173.47,2903.0,160.5189,160.5744,160.4819,160.4819,2903.0
2018-05-22 12:40:00,173.54,173.61,173.51,173.56,4683.0,160.5467,160.6114,160.5189,160.5652,4683.0
2018-05-22 12:50:00,173.54,173.57,173.45,173.45,3395.0,160.5467,160.5744,160.4634,160.4634,3395.0
2018-05-22 13:00:00,173.42,173.46,173.33,173.46,7209.0,160.4356,160.4727,160.3524,160.4727,7209.0
2018-05-22 13:10:00,173.47,173.52,173.41,173.45,8551.0,160.4819,160.5282,160.4264,160.4634,8551.0
2018-05-22 13:20:00,173.42,173.45,173.24,173.36,7244.0,160.4356,160.4634,160.2691,160.3801,7244.0
2018-05-22 13:30:00,173.34,173.37,173.19,173.19,3235.0,160.3616,160.3894,160.2229,160.2229,3235.0
2018-05-22 13:40:00,173.19,173.28,173.15,173.27,3679.0,160.2229,160.3061,160.1859,160.2969,3679.0
2018-05-22 13:50:00,173.25,173.28,173.1,173.1,3140.0,160.2784,160.3061,160.1396,160.1396,3140.0
2018-05-22 14:00:00,173.07,173.27,173.05,173.16,5961.0,160.1119,160.2969,160.0934,160.1951,5961.0
2018-05-22 14:10:00,173.17,173.22,173.05,173.11,3873.0,160.2044,160.2506,160.0934,160.1489,3873.0
2018-05-22 14:20:00,173.15,173.23,173.13,173.18,5245.0,160.1859,160.2599,160.1674,160.2136,5245.0
2018-05-22 14:30:00,173.18,173.38,173.07,173.13,12841.0,160.2136,160.3986,160.1119,160.1674,12841.0
2018-05-22 14:40:00,173.19,173.23,173.14,173.22,5412.0,160.2229,160.2599,160.1766,160.2506,5412.0
2018-05-22 14:50:00,173.2,173.22,172.95,172.96,9490.0,160.2321,160.2506,160.0008,160.0101,9490.0
2018-05-22 15:00:00,173.0,173.2,173.0,173.14,6054.0,160.0471,160.2321,160.0471,160.1766,6054.0
2018-05-22 15:10:00,173.16,173.17,173.04,173.09,8411.0,160.1951,160.2044,160.0841,160.1304,8411.0
2018-05-22 15:20:00,173.11,173.21,173.03,173.09,10285.0,160.1489,160.2414,160.0749,160.1304,10285.0
2018-05-22 15:30:00,173.06,173.06,172.85,172.93,16013.0,160.1026,160.1026,159.9083,159.9823,16013.0
2018-05-22 15:40:00,172.91,172.98,172.82,172.91,16692.0,159.9638,160.0286,159.8806,159.9638,16692.0
2018-05-22 15:50:00,172.91,173.12,172.76,172.97,48780.0,159.9638,160.1581,159.8251,160.0193,48780.0
2018-05-23 09:30:00,172.35,173.1,172.29,173.09,14764.0,159.4458,160.1396,159.3903,160.1304,14764.0
2018-05-23 09:40:00,172.95,173.12,172.7,173.12,10243.0,160.0008,160.1581,159.7696,160.1581,10243.0
2018-05-23 09:50:00,173.2,173.6,173.07,173.45,10999.0,160.2321,160.6022,160.1119,160.4634,10999.0
2018-05-23 10:00:00,173.57,173.66,173.28,173.65,8369.0,160.5744,160.6577,160.3061,160.6484,8369.0
2018-05-23 10:10:00,173.73,173.73,173.38,173.4,6305.0,160.7224,160.7224,160.3986,160.4171,6305.0
2018-05-23 10:20:00,173.4,173.97,173.39,173.82,9801.0,160.4171,160.9445,160.4079,160.8057,9801.0
2018-05-23 10:30:00,173.82,174.0,173.65,173.83,7149.0,160.8057,160.9722,160.6484,160.815,7149.0
2018-05-23 10:40:00,173.82,173.93,173.7,173.91,4973.0,160.8057,160.9075,160.6947,160.889,4973.0
2018-05-23 10:50:00,173.92,174.23,173.85,174.02,8006.0,160.8982,161.185,160.8335,160.9907,8006.0
2018-05-23 11:00:00,173.99,174.28,173.91,174.28,10678.0,160.963,161.2313,160.889,161.2313,10678.0
2018-05-23 11:10:00,174.2,174.35,174.11,174.27,8026.0,161.1572,161.296,161.074,161.222,8026.0
2018-05-23 11:20:00,174.27,174.5,174.22,174.43,13055.0,161.222,161.4348,161.1758,161.37,13055.0
2018-05-23 11:30:00,174.46,174.78,174.41,174.45,22903.0,161.3978,161.6938,161.3515,161.3885,22903.0
2018-05-23 11:40:00,174.39,174.49,174.29,174.33,7017.0,161.333,161.4255,161.2405,161.2775,7017.0
2018-05-23 11:50:00,174.41,174.43,174.0,174.08,15839.0,161.3515,161.37,160.9722,161.0462,15839.0
2018-05-23 12:00:00,174.05,174.27,174.0,174.07,12751.0,161.0185,161.222,160.9722,161.037,12751.0
2018-05-23 12:10:00,174.02,174.06,173.82,173.89,5956.0,160.9907,161.0277,160.8057,160.8705,5956.0
2018-05-23 12:20:00,173.83,174.02,173.78,173.89,30396.0,160.815,160.9907,160.7687,160.8705,30396.0
2018-05-23 12:30:00,173.9,174.06,173.83,173.99,10776.0,160.8797,161.0277,160.815,160.963,10776.0
2018-05-23 12:40:00,174.04,174.18,174.0,174.09,3529.0,161.0092,161.1387,160.9722,161.0555,3529.0
2018-05-23 12:50:00,174.15,174.31,174.11,174.27,3681.0,161.111,161.259,161.074,161.222,3681.0
2018-05-23 13:00:00,174.26,174.3,174.2,174.2,5738.0,161.2128,161.2498,161.1572,161.1572,5738.0
2018-05-23 13:10:00,174.18,174.27,174.11,174.2,4423.0,161.1387,161.222,161.074,161.1572,4423.0
2018-05-23 13:20:00,174.23,174.3,174.09,174.21,6123.0,161.185,161.2498,161.0555,161.1665,6123.0
2018-05-23 13:30:00,174.21,174.28,174.19,174.28,2652.0,161.1665,161.2313,161.148,161.2313,2652.0
2018-05-23 13:40:00,174.22,174.35,174.16,174.24,5780.0,161.1758,161.296,161.1202,161.1943,5780.0
2018-05-23 13:50:00,174.19,174.5,174.19,174.49,13079.0,161.148,161.4348,161.148,161.4255,13079.0
2018-05-23 14:00:00,174.5,175.13,174.47,175.09,18322.0,161.4348,162.0176,161.407,161.9806,18322.0
2018-05-23 14:10:00,175.0,175.37,174.9,175.29,20872.0,161.8974,162.2396,161.8048,162.1656,20872.0
2018-05-23 14:20:00,175.25,175.42,175.06,175.28,15424.0,162.1286,162.2859,161.9529,162.1564,15424.0
2018-05-23 14:30:00,175.25,175.3,175.0,175.0,21129.0,162.1286,162.1749,161.8974,161.8974,21129.0
2018-05-23 14:40:00,175.0,175.02,174.8,174.8,22568.0,161.8974,161.9159,161.7123,161.7123,22568.0
2018-05-23 14:50:00,174.84,175.09,174.76,175.07,18700.0,161.7493,161.9806,161.6753,161.9621,18700.0
2018-05-23 15:00:00,175.05,175.35,175.03,175.28,10722.0,161.9436,162.2211,161.9251,162.1564,10722.0
2018-05-23 15:10:00,175.3,175.33,175.07,175.17,22675.0,162.1749,162.2026,161.9621,162.0546,22675.0
2018-05-23 15:20:00,175.19,175.29,175.04,175.24,12878.0,162.0731,162.1656,161.9344,162.1194,12878.0
2018-05-23 15:30:00,175.24,175.26,174.98,175.03,21375.0,162.1194,162.1379,161.8788,161.9251,21375.0
2018-05-23 15:40:00,175.02,175.04,174.83,174.99,33852.0,161.9159,161.9344,161.7401,161.8881,33852.0
2018-05-23 15:50:00,175.01,175.52,175.01,175.42,126979.0,161.9066,162.3784,161.9066,162.2859,126979.0
2018-05-24 09:30:00,175.03,176.76,175.03,176.05,67424.0,161.9251,163.5256,161.9251,162.8687,67424.0
2018-05-24 09:40:00,176.03,176.03,175.08,175.29,19594.0,162.8502,162.8502,161.9714,162.1656,19594.0
2018-05-24 09:50:00,175.24,175.42,174.82,175.1,15567.0,162.1194,162.2859,161.7308,161.9899,15567.0
2018-05-24 10:00:00,175.15,175.4,174.96,174.97,7596.0,162.0361,162.2674,161.8603,161.8696,7596.0
2018-05-24 10:10:00,174.96,175.15,174.35,174.35,16498.0,161.8603,162.0361,161.296,161.296,16498.0
2018-05-24 10:20:00,174.41,174.64,174.25,174.64,21819.0,161.3515,161.5643,161.2035,161.5643,21819.0
2018-05-24 10:30:00,174.6,174.66,174.31,174.66,8230.0,161.5273,161.5828,161.259,161.5828,8230.0
2018-05-24 10:40:00,174.61,174.94,174.41,174.62,11589.0,161.5366,161.8418,161.3515,161.5458,11589.0
2018-05-24 10:50:00,174.63,174.63,174.38,174.43,15435.0,161.5551,161.5551,161.3238,161.37,15435.0
2018-05-24 11:00:00,174.42,174.77,174.39,174.58,13017.0,161.3608,161.6846,161.333,161.5088,13017.0
2018-05-24 11:10:00,174.65,175.11,174.53,175.08,6642.0,161.5736,161.9991,161.4625,161.9714,6642.0
2018-05-24 11:20:00,175.04,175.04,174.74,174.97,9789.0,161.9344,161.9344,161.6568,161.8696,9789.0
2018-05-24 11:30:00,174.93,175.0,174.79,174.91,12579.0,161.8326,161.8974,161.7031,161.8141,12579.0
2018-05-24 11:40:00,174.97,175.35,174.94,175.28,27764.0,161.8696,162.2211,161.8418,162.1564,27764.0
2018-05-24 11:50:00,175.33,175.33,174.98,175.18,25042.0,162.2026,162.2026,161.8788,162.0639,25042.0
2018-05-24 12:00:00,175.18,175.22,174.86,175.01,10492.0,162.0639,162.1009,161.7678,161.9066,10492.0
2018-05-24 12:10:00,175.02,175.1,174.97,174.98,16702.0,161.9159,161.9899,161.8696,161.8788,16702.0
2018-05-24 12:20:00,174.99,175.14,174.9,175.02,8701.0,161.8881,162.0269,161.8048,161.9159,8701.0
2018-05-24 12:30:00,175.08,175.14,174.88,174.94,16365.0,161.9714,162.0269,161.7863,161.8418,16365.0
2018-05-24 12:40:00,174.95,175.05,174.83,175.0,11367.0,161.8511,161.9436,161.7401,161.8974,11367.0
2018-05-24 12:50:00,175.03,175.06,174.88,175.0,9458.0,161.9251,161.9529,161.7863,161.8974,9458.0
2018-05-24 13:00:00,175.01,175.13,174.92,175.1,27270.0,161.9066,162.0176,161.8233,161.9899,27270.0
2018-05-24 13:10:00,175.12,175.24,175.05,175.14,8150.0,162.0084,162.1194,161.9436,162.0269,8150.0
2018-05-24 13:20:00,175.22,175.33,175.15,175.31,17943.0,162.1009,162.2026,162.0361,162.1841,17943.0
2018-05-24 13:30:00,175.27,175.79,175.27,175.75,23911.0,162.1471,162.6282,162.1471,162.5912,23911.0
2018-05-24 13:40:00,175.76,175.76,175.18,175.34,21988.0,162.6004,162.6004,162.0639,162.2119,21988.0
2018-05-24 13:50:00,175.39,175.52,175.32,175.47,5000.0,162.2582,162.3784,162.1934,162.3322,5000.0
2018-05-24 14:00:00,175.49,175.49,175.14,175.2,4616.0,162.3507,162.3507,162.0269,162.0824,4616.0
2018-05-24 14:10:00,175.21,175.24,175.02,175.21,9137.0,162.0916,162.1194,161.9159,162.0916,9137.0
2018-05-24 14:20:00,175.24,175.28,175.11,175.21,9356.0,162.1194,162.1564,161.9991,162.0916,9356.0
2018-05-24 14:30:00,175.21,175.38,175.14,175.37,11172.0,162.0916,162.2489,162.0269,162.2396,11172.0
2018-05-24 14:40:00,175.37,175.37,175.13,175.21,12138.0,162.2396,162.2396,162.0176,162.0916,12138.0
2018-05-24 14:50:00,175.19,175.29,175.11,175.29,9983.0,162.0731,162.1656,161.9991,162.1656,9983.0
2018-05-24 15:00:00,175.25,175.3,175.06,175.22,31315.0,162.1286,162.1749,161.9529,162.1009,31315.0
2018-05-24 15:10:00,175.24,175.25,175.12,175.2,11463.0,162.1194,162.1286,162.0084,162.0824,11463.0
2018-05-24 15:20:00,175.17,175.24,175.14,175.19,14269.0,162.0546,162.1194,162.0269,162.0731,14269.0
2018-05-24 15:30:00,175.18,175.25,174.87,174.87,16115.0,162.0639,162.1286,161.7771,161.7771,16115.0
2018-05-24 15:40:00,174.86,174.95,174.6,174.89,29928.0,161.7678,161.8511,161.5273,161.7956,29928.0
2018-05-24 15:50:00,174.86,175.06,174.64,175.03,75611.0,161.7678,161.9529,161.5643,161.9251,75611.0
2018-05-25 09:30:00,174.81,175.51,174.62,174.86,24241.0,161.7216,162.3692,161.5458,161.7678,24241.0
2018-05-25 09:40:00,175.09,175.09,174.56,174.82,6753.0,161.9806,161.9806,161.4903,161.7308,6753.0
2018-05-25 09:50:00,174.85,175.06,174.59,174.59,27280.0,161.7586,161.9529,161.518,161.518,27280.0
2018-05-25 10:00:00,174.51,175.0,174.47,175.0,39673.0,161.444,161.8974,161.407,161.8974,39673.0
2018-05-25 10:10:00,174.96,175.39,174.88,175.17,26072.0,161.8603,162.2582,161.7863,162.0546,26072.0
2018-05-25 10:20:00,175.1,175.19,175.01,175.15,24259.0,161.9899,162.0731,161.9066,162.0361,24259.0
2018-05-25 10:30:00,175.15,175.37,174.89,175.01,21927.0,162.0361,162.2396,161.7956,161.9066,21927.0
2018-05-25 10:40:00,175.03,175.11,174.6,174.6,16304.0,161.9251,161.9991,161.5273,161.5273,16304.0
2018-05-25 10:50:00,174.58,174.59,174.13,174.3,17171.0,161.5088,161.518,161.0925,161.2498,17171.0
2018-05-25 11:00:00,174.32,174.43,174.27,174.37,4144.0,161.2683,161.37,161.222,161.3145,4144.0
2018-05-25 11:10:00,174.34,174.4,173.94,174.01,11964.0,161.2868,161.3423,160.9167,160.9815,11964.0
2018-05-25 11:20:00,173.95,174.02,173.73,173.73,9995.0,160.926,160.9907,160.7224,160.7224,9995.0
2018-05-25 11:30:00,173.73,173.96,173.73,173.85,8364.0,160.7224,160.9352,160.7224,160.8335,8364.0
2018-05-25 11:40:00,173.9,174.01,173.61,174.01,8345.0,160.8797,160.9815,160.6114,160.9815,8345.0
2018-05-25 11:50:00,173.93,173.97,173.79,173.79,11001.0,160.9075,160.9445,160.7779,160.7779,11001.0
2018-05-25 12:00:00,173.78,173.86,173.46,173.55,28172.0,160.7687,160.8427,160.4727,160.5559,28172.0
2018-05-25 12:10:00,173.58,173.83,173.48,173.6,22721.0,160.5837,160.815,160.4912,160.6022,22721.0
2018-05-25 12:20:00,173.6,173.85,173.46,173.74,15867.0,160.6022,160.8335,160.4727,160.7317,15867.0
2018-05-25 12:30:00,173.73,173.84,173.66,173.67,5382.0,160.7224,160.8242,160.6577,160.6669,5382.0
2018-05-25 12:40:00,173.7,173.93,173.69,173.76,6270.0,160.6947,160.9075,160.6854,160.7502,6270.0
2018-05-25 12:50:00,173.75,173.88,173.63,173.73,4707.0,160.7409,160.8612,160.6299,160.7224,4707.0
2018-05-25 13:00:00,173.8,173.85,173.72,173.79,5944.0,160.7872,160.8335,160.7132,160.7779,5944.0
2018-05-25 13:10:00,173.79,173.87,173.72,173.77,6518.0,160.7779,160.852,160.7132,160.7594,6518.0
2018-05-25 13:20:00,173.76,173.83,173.69,173.77,6420.0,160.7502,160.815,160.6854,160.7594,6420.0
2018-05-25 13:30:00,173.75,173.75,173.5,173.5,5971.0,160.7409,160.7409,160.5097,160.5097,5971.0
2018-05-25 13:40:00,173.52,173.56,173.46,173.5,4377.0,160.5282,160.5652,160.4727,160.5097,4377.0
2018-05-25 13:50:00,173.51,173.58,173.39,173.45,8255.0,160.5189,160.5837,160.4079,160.4634,8255.0
2018-05-25 14:00:00,173.49,173.78,173.49,173.68,5550.0,160.5004,160.7687,160.5004,160.6762,5550.0
2018-05-25 14:10:00,173.68,173.88,173.6,173.88,10913.0,160.6762,160.8612,160.6022,160.8612,10913.0
2018-05-25 14:20:00,173.91,174.02,173.8,173.98,19794.0,160.889,160.9907,160.7872,160.9537,19794.0
2018-05-25 14:30:00,173.98,174.02,173.81,173.81,8302.0,160.9537,160.9907,160.7964,160.7964,8302.0
2018-05-25 14:40:00,173.81,173.81,173.47,173.54,12611.0,160.7964,160.7964,160.4819,160.5467,12611.0
2018-05-25 14:50:00,173.57,173.62,173.42,173.46,15329.0,160.5744,160.6207,160.4356,160.4727,15329.0
2018-05-25 15:00:00,173.46,173.55,173.4,173.48,29065.0,160.4727,160.5559,160.4171,160.4912,29065.0
2018-05-25 15:10:00,173.47,173.74,173.41,173.64,24940.0,160.4819,160.7317,160.4264,160.6392,24940.0
2018-05-25 15:20:00,173.66,173.74,173.55,173.71,21124.0,160.6577,160.7317,160.5559,160.7039,21124.0
2018-05-25 15:30:00,173.74,173.77,173.63,173.7,27750.0,160.7317,160.7594,160.6299,160.6947,27750.0
2018-05-25 15:40:00,173.72,173.72,173.5,173.57,37963.0,160.7132,160.7132,160.5097,160.5744,37963.0
2018-05-25 15:50:00,173.58,173.93,173.57,173.77,87635.0,160.5837,160.9075,160.5744,160.7594,87635.0
2018-05-29 09:30:00,172.84,173.71,172.58,172.94,23099.0,159.8991,160.7039,159.6585,159.9916,23099.0
2018-05-29 09:40:00,173.06,173.08,172.5,172.88,11224.0,160.1026,160.1211,159.5845,159.9361,11224.0
2018-05-29 09:50:00,172.92,173.12,172.75,172.96,11596.0,159.9731,160.1581,159.8158,160.0101,11596.0
2018-05-29 10:00:00,172.91,173.34,172.73,173.28,8136.0,159.9638,160.3616,159.7973,160.3061,8136.0
2018-05-29 10:10:00,173.34,173.37,172.61,172.86,8858.0,160.3616,160.3894,159.6863,159.9176,8858.0
2018-05-29 10:20:00,172.81,172.94,172.51,172.65,8672.0,159.8713,159.9916,159.5938,159.7233,8672.0
2018-05-29 10:30:00,172.53,172.53,172.15,172.26,25191.0,159.6123,159.6123,159.2607,159.3625,25191.0
2018-05-29 10:40:00,172.26,172.33,171.93,172.02,22502.0,159.3625,159.4273,159.0572,159.1405,22502.0
2018-05-29 10:50:00,172.13,172.18,171.73,171.73,13589.0,159.2422,159.2885,158.8722,158.8722,13589.0
2018-05-29 11:00:00,171.76,171.83,171.57,171.83,11793.0,158.8999,158.9647,158.7242,158.9647,11793.0
2018-05-29 11:10:00,171.83,172.19,171.83,172.04,10638.0,158.9647,159.2977,158.9647,159.159,10638.0
2018-05-29 11:20:00,172.1,172.19,171.89,172.01,12861.0,159.2145,159.2977,159.0202,159.1312,12861.0
2018-05-29 11:30:00,172.01,172.01,171.61,171.68,10767.0,159.1312,159.1312,158.7612,158.8259,10767.0
2018-05-29 11:40:00,171.68,171.72,171.28,171.63,6919.0,158.8259,158.8629,158.4559,158.7797,6919.0
2018-05-29 11:50:00,171.72,171.79,171.45,171.45,5804.0,158.8629,158.9277,158.6131,158.6131,5804.0
2018-05-29 12:00:00,171.44,171.5,171.3,171.42,6943.0,158.6039,158.6594,158.4744,158.5854,6943.0
2018-05-29 12:10:00,171.41,171.53,171.24,171.49,4868.0,158.5761,158.6872,158.4189,158.6502,4868.0
2018-05-29 12:20:00,171.5,171.75,171.49,171.57,7216.0,158.6594,158.8907,158.6502,158.7242,7216.0
2018-05-29 12:30:00,171.62,172.09,171.62,171.92,19187.0,158.7704,159.2052,158.7704,159.048,19187.0
2018-05-29 12:40:00,171.99,172.12,171.75,171.81,5689.0,159.1127,159.233,158.8907,158.9462,5689.0
2018-05-29 12:50:00,171.94,171.96,171.8,171.93,4268.0,159.0665,159.085,158.9369,159.0572,4268.0
2018-05-29 13:00:00,171.91,171.91,171.64,171.65,5948.0,159.0387,159.0387,158.7889,158.7982,5948.0
2018-05-29 13:10:00,171.67,171.81,171.48,171.78,5030.0,158.8167,158.9462,158.6409,158.9184,5030.0
2018-05-29 13:20:00,171.96,171.96,171.66,171.78,5606.0,159.085,159.085,158.8074,158.9184,5606.0
2018-05-29 13:30:00,171.69,171.69,171.43,171.43,6589.0,158.8352,158.8352,158.5946,158.5946,6589.0
2018-05-29 13:40:00,171.48,171.94,171.44,171.85,5914.0,158.6409,159.0665,158.6039,158.9832,5914.0
2018-05-29 13:50:00,171.87,171.96,171.75,171.82,4157.0,159.0017,159.085,158.8907,158.9554,4157.0
2018-05-29 14:00:00,171.77,171.85,171.38,171.47,8645.0,158.9092,158.9832,158.5484,158.6317,8645.0
2018-05-29 14:10:00,171.55,171.73,171.39,171.66,26666.0,158.7057,158.8722,158.5576,158.8074,26666.0
2018-05-29 14:20:00,171.58,171.8,171.42,171.78,16517.0,158.7334,158.9369,158.5854,158.9184,16517.0
2018-05-29 14:30:00,171.81,173.43,171.75,171.81,14709.0,158.9462,160.4449,158.8907,158.9462,14709.0
2018-05-29 14:40:00,171.84,171.89,171.39,171.63,10919.0,158.9739,159.0202,158.5576,158.7797,10919.0
2018-05-29 14:50:00,171.6,171.64,171.44,171.51,11690.0,158.7519,158.7889,158.6039,158.6687,11690.0
2018-05-29 15:00:00,171.48,171.96,171.47,171.87,14868.0,158.6409,159.085,158.6317,159.0017,14868.0
2018-05-29 15:10:00,171.92,171.92,171.59,171.65,15563.0,159.048,159.048,158.7427,158.7982,15563.0
2018-05-29 15:20:00,171.65,171.95,171.61,171.95,17386.0,158.7982,159.0757,158.7612,159.0757,17386.0
2018-05-29 15:30:00,171.94,172.36,171.86,172.21,19150.0,159.0665,159.455,158.9925,159.3162,19150.0
2018-05-29 15:40:00,172.23,172.44,172.08,172.41,58893.0,159.3347,159.529,159.196,159.5013,58893.0
2018-05-29 15:50:00,172.44,172.59,172.15,172.35,222540.0,159.529,159.6678,159.2607,159.4458,222540.0
2018-05-30 09:30:00,173.11,174.17,173.11,174.17,23457.0,160.1489,161.1295,160.1489,161.1295,23457.0
2018-05-30 09:40:00,174.07,174.07,173.28,173.38,7904.0,161.037,161.037,160.3061,160.3986,7904.0
2018-05-30 09:50:00,173.2,173.66,173.2,173.66,5709.0,160.2321,160.6577,160.2321,160.6577,5709.0
2018-05-30 10:00:00,173.6,173.69,173.26,173.35,5244.0,160.6022,160.6854,160.2876,160.3709,5244.0
2018-05-30 10:10:00,173.32,173.5,173.27,173.41,10324.0,160.3431,160.5097,160.2969,160.4264,10324.0
2018-05-30 10:20:00,173.41,173.46,173.06,173.46,9593.0,160.4264,160.4727,160.1026,160.4727,9593.0
2018-05-30 10:30:00,173.5,173.92,173.5,173.68,11764.0,160.5097,160.8982,160.5097,160.6762,11764.0
2018-05-30 10:40:00,173.71,174.37,173.58,174.37,33409.0,160.7039,161.3145,160.5837,161.3145,33409.0
2018-05-30 10:50:00,174.39,174.84,174.3,174.76,22282.0,161.333,161.7493,161.2498,161.6753,22282.0
2018-05-30 11:00:00,174.8,174.97,174.7,174.73,8401.0,161.7123,161.8696,161.6198,161.6476,8401.0
2018-05-30 11:10:00,174.74,175.27,174.74,175.04,19200.0,161.6568,162.1471,161.6568,161.9344,19200.0
2018-05-30 11:20:00,175.14,175.35,174.95,174.96,21649.0,162.0269,162.2211,161.8511,161.8603,21649.0
2018-05-30 11:30:00,174.95,175.37,174.89,175.11,11362.0,161.8511,162.2396,161.7956,161.9991,11362.0
2018-05-30 11:40:00,175.08,175.09,174.79,175.01,8193.0,161.9714,161.9806,161.7031,161.9066,8193.0
2018-05-30 11:50:00,175.05,175.34,174.94,175.3,9337.0,161.9436,162.2119,161.8418,162.1749,9337.0
2018-05-30 12:00:00,175.35,175.51,175.28,175.31,11002.0,162.2211,162.3692,162.1564,162.1841,11002.0
2018-05-30 12:10:00,175.33,175.37,175.21,175.36,7023.0,162.2026,162.2396,162.0916,162.2304,7023.0
2018-05-30 12:20:00,175.36,175.36,175.16,175.21,7968.0,162.2304,162.2304,162.0454,162.0916,7968.0
2018-05-30 12:30:00,175.15,175.19,174.94,174.96,6255.0,162.0361,162.0731,161.8418,161.8603,6255.0
2018-05-30 12:40:00,174.95,174.98,174.88,174.94,6550.0,161.8511,161.8788,161.7863,161.8418,6550.0
2018-05-30 12:50:00,174.94,175.22,174.91,175.15,5034.0,161.8418,162.1009,161.8141,162.0361,5034.0
2018-05-30 13:00:00,175.13,175.36,175.02,175.36,6391.0,162.0176,162.2304,161.9159,162.2304,6391.0
2018-05-30 13:10:00,175.34,175.83,175.31,175.81,12972.0,162.2119,162.6652,162.1841,162.6467,12972.0
2018-05-30 13:20:00,175.85,175.99,175.53,175.57,10307.0,162.6837,162.8132,162.3877,162.4247,10307.0
2018-05-30 13:30:00,175.61,175.66,175.52,175.6,4121.0,162.4617,162.5079,162.3784,162.4524,4121.0
2018-05-30 13:40:00,175.54,175.79,175.52,175.71,9744.0,162.3969,162.6282,162.3784,162.5542,9744.0
2018-05-30 13:50:00,175.71,175.73,175.48,175.51,6878.0,162.5542,162.5727,162.3414,162.3692,6878.0
2018-05-30 14:00:00,175.51,175.62,175.51,175.62,5233.0,162.3692,162.4709,162.3692,162.4709,5233.0
2018-05-30 14:10:00,175.58,175.6,175.31,175.35,11054.0,162.4339,162.4524,162.1841,162.2211,11054.0
2018-05-30 14:20:00,175.41,175.45,175.3,175.37,4952.0,162.2767,162.3137,162.1749,162.2396,4952.0
2018-05-30 14:30:00,175.35,175.49,175.3,175.45,5533.0,162.2211,162.3507,162.1749,162.3137,5533.0
2018-05-30 14:40:00,175.47,175.47,175.25,175.29,7335.0,162.3322,162.3322,162.1286,162.1656,7335.0
2018-05-30 14:50:00,175.29,175.36,175.21,175.35,5242.0,162.1656,162.2304,162.0916,162.2211,5242.0
2018-05-30 15:00:00,175.36,175.38,175.11,175.11,8344.0,162.2304,162.2489,161.9991,161.9991,8344.0
2018-05-30 15:10:00,175.07,175.39,175.07,175.34,7267.0,161.9621,162.2582,161.9621,162.2119,7267.0
2018-05-30 15:20:00,175.36,175.36,175.19,175.26,11611.0,162.2304,162.2304,162.0731,162.1379,11611.0
2018-05-30 15:30:00,175.24,175.26,174.87,174.91,16982.0,162.1194,162.1379,161.7771,161.8141,16982.0
2018-05-30 15:40:00,174.89,175.13,174.85,174.97,30156.0,161.7956,162.0176,161.7586,161.8696,30156.0
2018-05-30 15:50:00,174.96,175.24,174.91,175.09,67746.0,161.8603,162.1194,161.8141,161.9806,67746.0
2018-05-31 09:30:00,175.5,175.8,174.04,175.61,26090.0,162.3599,162.6375,161.0092,162.4617,26090.0
2018-05-31 09:40:00,175.7,175.7,175.07,175.34,8817.0,162.5449,162.5449,161.9621,162.2119,8817.0
2018-05-31 09:50:00,175.31,175.9,175.31,175.81,5424.0,162.1841,162.73,162.1841,162.6467,5424.0
2018-05-31 10:00:00,175.71,175.96,175.59,175.66,11217.0,162.5542,162.7855,162.4432,162.5079,11217.0
2018-05-31 10:10:00,175.72,176.09,175.62,175.9,8144.0,162.5634,162.9057,162.4709,162.73,8144.0
2018-05-31 10:20:00,175.9,175.98,175.49,175.49,12074.0,162.73,162.804,162.3507,162.3507,12074.0
2018-05-31 10:30:00,175.49,175.54,175.26,175.26,4200.0,162.3507,162.3969,162.1379,162.1379,4200.0
2018-05-31 10:40:00,175.33,175.37,175.0,175.1,8037.0,162.2026,162.2396,161.8974,161.9899,8037.0
2018-05-31 10:50:00,175.0,175.38,174.96,175.33,7111.0,161.8974,162.2489,161.8603,162.2026,7111.0
2018-05-31 11:00:00,175.25,175.4,175.07,175.15,10733.0,162.1286,162.2674,161.9621,162.0361,10733.0
2018-05-31 11:10:00,175.24,175.25,174.95,174.96,4501.0,162.1194,162.1286,161.8511,161.8603,4501.0
2018-05-31 11:20:00,174.97,175.45,174.97,175.45,6300.0,161.8696,162.3137,161.8696,162.3137,6300.0
2018-05-31 11:30:00,175.62,175.69,175.23,175.55,6392.0,162.4709,162.5357,162.1101,162.4062,6392.0
2018-05-31 11:40:00,175.73,175.93,175.41,175.5,4939.0,162.5727,162.7577,162.2767,162.3599,4939.0
2018-05-31 11:50:00,175.44,175.44,175.22,175.22,3600.0,162.3044,162.3044,162.1009,162.1009,3600.0
2018-05-31 12:00:00,175.21,175.55,175.14,175.14,8227.0,162.0916,162.4062,162.0269,162.0269,8227.0
2018-05-31 12:10:00,175.12,175.42,175.12,175.42,5521.0,162.0084,162.2859,162.0084,162.2859,5521.0
2018-05-31 12:20:00,175.43,175.43,175.17,175.17,5095.0,162.2952,162.2952,162.0546,162.0546,5095.0
2018-05-31 12:30:00,175.15,175.39,175.15,175.25,4948.0,162.0361,162.2582,162.0361,162.1286,4948.0
2018-05-31 12:40:00,175.28,175.32,175.22,175.32,2621.0,162.1564,162.1934,162.1009,162.1934,2621.0
2018-05-31 12:50:00,175.28,175.28,175.01,175.13,5700.0,162.1564,162.1564,161.9066,162.0176,5700.0
2018-05-31 13:00:00,175.17,175.17,174.94,175.02,1599.0,162.0546,162.0546,161.8418,161.9159,1599.0
2018-05-31 13:10:00,174.86,175.02,174.84,175.02,4630.0,161.7678,161.9159,161.7493,161.9159,4630.0
2018-05-31 13:20:00,175.03,175.1,174.96,175.08,5980.0,161.9251,161.9899,161.8603,161.9714,5980.0
2018-05-31 13:30:00,175.07,175.11,174.96,175.11,3100.0,161.9621,161.9991,161.8603,161.9991,3100.0
2018-05-31 13:40:00,175.09,175.09,174.75,174.76,6543.0,161.9806,161.9806,161.6661,161.6753,6543.0
2018-05-31 13:50:00,174.67,174.83,174.54,174.61,5859.0,161.5921,161.7401,161.4718,161.5366,5859.0
2018-05-31 14:00:00,174.63,174.63,174.37,174.54,4057.0,161.5551,161.5551,161.3145,161.4718,4057.0
2018-05-31 14:10:00,174.58,174.86,174.55,174.83,4592.0,161.5088,161.7678,161.481,161.7401,4592.0
2018-05-31 14:20:00,174.79,174.87,174.59,174.59,6492.0,161.7031,161.7771,161.518,161.518,6492.0
2018-05-31 14:30:00,174.53,174.64,174.44,174.54,4531.0,161.4625,161.5643,161.3793,161.4718,4531.0
2018-05-31 14:40:00,174.5,174.68,174.39,174.56,7855.0,161.4348,161.6013,161.333,161.4903,7855.0
2018-05-31 14:50:00,174.59,174.62,174.44,174.59,6786.0,161.518,161.5458,161.3793,161.518,6786.0
2018-05-31 15:00:00,174.64,174.84,174.45,174.75,7827.0,161.5643,161.7493,161.3885,161.6661,7827.0
2018-05-31 15:10:00,174.74,174.74,174.51,174.51,5726.0,161.6568,161.6568,161.444,161.444,5726.0
2018-05-31 15:20:00,174.48,174.57,174.4,174.45,11839.0,161.4163,161.4995,161.3423,161.3885,11839.0
2018-05-31 15:30:00,174.5,174.59,174.28,174.49,16881.0,161.4348,161.518,161.2313,161.4255,16881.0
2018-05-31 15:40:00,174.48,174.5,174.06,174.14,24253.0,161.4163,161.4348,161.0277,161.1017,24253.0
2018-05-31 15:50:00,174.11,174.31,173.92,174.03,93657.0,161.074,161.259,160.8982,161.0,93657.0
2018-06-01 09:30:00,175.19,175.42,174.62,174.82,28881.0,162.0731,162.2859,161.5458,161.7308,28881.0
2018-06-01 09:40:00,174.78,174.94,174.4,174.47,19191.0,161.6938,161.8418,161.3423,161.407,19191.0
2018-06-01 09:50:00,174.56,174.58,174.33,174.55,14082.0,161.4903,161.5088,161.2775,161.481,14082.0
2018-06-01 10:00:00,174.52,174.54,174.32,174.44,19602.0,161.4533,161.4718,161.2683,161.3793,19602.0
2018-06-01 10:10:00,174.44,174.53,174.03,174.19,16940.0,161.3793,161.4625,161.0,161.148,16940.0
2018-06-01 10:20:00,174.24,174.66,174.09,174.15,14055.0,161.1943,161.5828,161.0555,161.111,14055.0
2018-06-01 10:30:00,174.26,174.38,174.2,174.32,5546.0,161.2128,161.3238,161.1572,161.2683,5546.0
2018-06-01 10:40:00,174.27,174.44,174.04,174.43,8886.0,161.222,161.3793,161.0092,161.37,8886.0
2018-06-01 10:50:00,174.49,174.68,174.45,174.54,8106.0,161.4255,161.6013,161.3885,161.4718,8106.0
2018-06-01 11:00:00,174.54,174.67,174.52,174.53,8450.0,161.4718,161.5921,161.4533,161.4625,8450.0
2018-06-01 11:10:00,174.56,174.84,174.52,174.81,9478.0,161.4903,161.7493,161.4533,161.7216,9478.0
2018-06-01 11:20:00,174.84,175.12,174.79,174.81,11773.0,161.7493,162.0084,161.7031,161.7216,11773.0
2018-06-01 11:30:00,174.79,175.15,174.79,175.0,9103.0,161.7031,162.0361,161.7031,161.8974,9103.0
2018-06-01 11:40:00,174.95,175.05,174.85,174.96,6122.0,161.8511,161.9436,161.7586,161.8603,6122.0
2018-06-01 11:50:00,175.0,175.2,174.99,175.11,7100.0,161.8974,162.0824,161.8881,161.9991,7100.0
2018-06-01 12:00:00,175.17,175.34,175.13,175.19,6455.0,162.0546,162.2119,162.0176,162.0731,6455.0
2018-06-01 12:10:00,175.25,175.43,175.21,175.37,6811.0,162.1286,162.2952,162.0916,162.2396,6811.0
2018-06-01 12:20:00,175.37,175.39,175.25,175.3,3224.0,162.2396,162.2582,162.1286,162.1749,3224.0
2018-06-01 12:30:00,175.3,175.57,175.29,175.55,7977.0,162.1749,162.4247,162.1656,162.4062,7977.0
2018-06-01 12:40:00,175.61,175.64,175.46,175.59,5842.0,162.4617,162.4894,162.3229,162.4432,5842.0
2018-06-01 12:50:00,175.6,175.77,175.57,175.77,4812.0,162.4524,162.6097,162.4247,162.6097,4812.0
2018-06-01 13:00:00,175.77,175.79,175.72,175.78,4328.0,162.6097,162.6282,162.5634,162.619,4328.0
2018-06-01 13:10:00,175.76,175.94,175.73,175.73,5952.0,162.6004,162.767,162.5727,162.5727,5952.0
2018-06-01 13:20:00,175.76,175.88,175.38,175.51,44030.0,162.6004,162.7115,162.2489,162.3692,44030.0
2018-06-01 13:30:00,175.52,175.52,175.32,175.38,3793.0,162.3784,162.3784,162.1934,162.2489,3793.0
2018-06-01 13:40:00,175.36,175.47,175.36,175.43,3502.0,162.2304,162.3322,162.2304,162.2952,3502.0
2018-06-01 13:50:00,175.43,175.44,175.26,175.26,5665.0,162.2952,162.3044,162.1379,162.1379,5665.0
2018-06-01 14:00:00,175.26,175.34,175.1,175.24,11083.0,162.1379,162.2119,161.9899,162.1194,11083.0
2018-06-01 14:10:00,175.2,175.31,175.16,175.27,4992.0,162.0824,162.1841,162.0454,162.1471,4992.0
2018-06-01 14:20:00,175.28,175.43,175.28,175.33,6024.0,162.1564,162.2952,162.1564,162.2026,6024.0
2018-06-01 14:30:00,175.35,175.35,175.11,175.19,6120.0,162.2211,162.2211,161.9991,162.0731,6120.0
2018-06-01 14:40:00,175.21,175.56,175.17,175.56,3907.0,162.0916,162.4154,162.0546,162.4154,3907.0
2018-06-01 14:50:00,175.61,175.63,175.48,175.53,3254.0,162.4617,162.4802,162.3414,162.3877,3254.0
2018-06-01 15:00:00,175.5,175.5,175.19,175.2,8220.0,162.3599,162.3599,162.0731,162.0824,8220.0
2018-06-01 15:10:00,175.21,175.23,175.13,175.17,3742.0,162.0916,162.1101,162.0176,162.0546,3742.0
2018-06-01 15:20:00,175.14,175.21,175.12,175.18,7067.0,162.0269,162.0916,162.0084,162.0639,7067.0
2018-06-01 15:30:00,175.17,175.31,175.13,175.22,9509.0,162.0546,162.1841,162.0176,162.1009,9509.0
2018-06-01 15:40:00,175.22,175.28,175.17,175.23,15156.0,162.1009,162.1564,162.0546,162.1101,15156.0
2018-06-01 15:50:00,175.17,175.6,175.14,175.45,72856.0,162.0546,162.4524,162.0269,162.3137,72856.0
2018-06-04 09:30:00,175.73,175.87,174.31,174.73,40470.0,162.5727,162.7022,161.259,161.6476,40470.0
2018-06-04 09:40:00,174.63,175.54,174.58,175.54,10390.0,161.5551,162.3969,161.5088,162.3969,10390.0
2018-06-04 09:50:00,175.59,175.68,175.22,175.42,16912.0,162.4432,162.5264,162.1009,162.2859,16912.0
2018-06-04 10:00:00,175.47,175.82,175.29,175.54,13820.0,162.3322,162.656,162.1656,162.3969,13820.0
2018-06-04 10:10:00,175.51,175.64,175.29,175.64,10230.0,162.3692,162.4894,162.1656,162.4894,10230.0
2018-06-04 10:20:00,175.7,176.1,175.68,175.96,8544.0,162.5449,162.915,162.5264,162.7855,8544.0
2018-06-04 10:30:00,175.93,176.1,175.83,176.0,7704.0,162.7577,162.915,162.6652,162.8225,7704.0
2018-06-04 10:40:00,176.03,176.23,175.94,176.17,12337.0,162.8502,163.0353,162.767,162.9798,12337.0
2018-06-04 10:50:00,176.17,176.31,176.08,176.31,9940.0,162.9798,163.1093,162.8965,163.1093,9940.0
2018-06-04 11:00:00,176.33,176.33,176.07,176.14,16467.0,163.1278,163.1278,162.8872,162.952,16467.0
2018-06-04 11:10:00,176.16,176.32,176.1,176.32,12584.0,162.9705,163.1185,162.915,163.1185,12584.0
2018-06-04 11:20:00,176.32,176.65,176.27,176.65,25089.0,163.1185,163.4238,163.0723,163.4238,25089.0
2018-06-04 11:30:00,176.64,176.76,176.5,176.67,19916.0,163.4146,163.5256,163.285,163.4423,19916.0
2018-06-04 11:40:00,176.67,176.86,176.62,176.8,13701.0,163.4423,163.6181,163.3961,163.5626,13701.0
2018-06-04 11:50:00,176.83,176.96,176.81,176.83,15641.0,163.5903,163.7106,163.5718,163.5903,15641.0
2018-06-04 12:00:00,176.75,176.81,176.66,176.73,16178.0,163.5163,163.5718,163.4331,163.4978,16178.0
2018-06-04 12:10:00,176.72,176.91,176.67,176.75,10147.0,163.4886,163.6643,163.4423,163.5163,10147.0
2018-06-04 12:20:00,176.77,176.81,176.69,176.71,38146.0,163.5348,163.5718,163.4608,163.4793,38146.0
2018-06-04 12:30:00,176.72,176.72,176.54,176.54,4779.0,163.4886,163.4886,163.322,163.322,4779.0
2018-06-04 12:40:00,176.53,176.91,176.47,176.8,21875.0,163.3128,163.6643,163.2573,163.5626,21875.0
2018-06-04 12:50:00,176.83,176.86,176.71,176.83,6022.0,163.5903,163.6181,163.4793,163.5903,6022.0
2018-06-04 13:00:00,176.83,176.97,176.83,176.91,12371.0,163.5903,163.7199,163.5903,163.6643,12371.0
2018-06-04 13:10:00,176.91,177.01,176.77,176.8,13267.0,163.6643,163.7569,163.5348,163.5626,13267.0
2018-06-04 13:20:00,176.78,176.78,176.53,176.53,4990.0,163.5441,163.5441,163.3128,163.3128,4990.0
2018-06-04 13:30:00,176.54,176.6,176.46,176.5,9639.0,163.322,163.3776,163.248,163.285,9639.0
2018-06-04 13:40:00,176.47,176.57,176.4,176.46,9676.0,163.2573,163.3498,163.1925,163.248,9676.0
2018-06-04 13:50:00,176.47,176.47,176.3,176.33,16985.0,163.2573,163.2573,163.1,163.1278,16985.0
2018-06-04 14:00:00,176.35,176.88,176.3,176.69,29071.0,163.1463,163.6366,163.1,163.4608,29071.0
2018-06-04 14:10:00,176.65,176.82,176.64,176.75,6917.0,163.4238,163.5811,163.4146,163.5163,6917.0
2018-06-04 14:20:00,176.74,176.82,176.7,176.71,6194.0,163.5071,163.5811,163.4701,163.4793,6194.0
2018-06-04 14:30:00,176.69,176.79,176.69,176.77,4981.0,163.4608,163.5533,163.4608,163.5348,4981.0
2018-06-04 14:40:00,176.74,176.74,176.62,176.7,10006.0,163.5071,163.5071,163.3961,163.4701,10006.0
2018-06-04 14:50:00,176.7,176.9,176.65,176.86,12279.0,163.4701,163.6551,163.4238,163.6181,12279.0
2018-06-04 15:00:00,176.84,176.86,176.75,176.77,3611.0,163.5996,163.6181,163.5163,163.5348,3611.0
2018-06-04 15:10:00,176.79,176.82,176.71,176.78,9933.0,163.5533,163.5811,163.4793,163.5441,9933.0
2018-06-04 15:20:00,176.77,176.77,176.58,176.6,10870.0,163.5348,163.5348,163.3591,163.3776,10870.0
2018-06-04 15:30:00,176.59,176.64,176.56,176.56,13947.0,163.3683,163.4146,163.3406,163.3406,13947.0
2018-06-04 15:40:00,176.58,176.63,176.35,176.41,21429.0,163.3591,163.4053,163.1463,163.2018,21429.0
2018-06-04 15:50:00,176.47,176.47,176.32,176.37,54680.0,163.2573,163.2573,163.1185,163.1648,54680.0
2018-06-05 09:30:00,177.43,177.7,176.47,176.69,36071.0,164.1454,164.3952,163.2573,163.4608,36071.0
2018-06-05 09:40:00,176.67,176.79,176.58,176.69,10582.0,163.4423,163.5533,163.3591,163.4608,10582.0
2018-06-05 09:50:00,176.71,176.8,176.62,176.68,17414.0,163.4793,163.5626,163.3961,163.4516,17414.0
2018-06-05 10:00:00,176.75,177.03,176.57,176.7,57966.0,163.5163,163.7754,163.3498,163.4701,57966.0
2018-06-05 10:10:00,176.7,176.95,176.66,176.81,36199.0,163.4701,163.7014,163.4331,163.5718,36199.0
2018-06-05 10:20:00,176.77,176.85,176.71,176.75,14409.0,163.5348,163.6088,163.4793,163.5163,14409.0
2018-06-05 10:30:00,176.75,176.86,176.66,176.69,12010.0,163.5163,163.6181,163.4331,163.4608,12010.0
2018-06-05 10:40:00,176.69,176.7,176.37,176.43,36240.0,163.4608,163.4701,163.1648,163.2203,36240.0
2018-06-05 10:50:00,176.45,176.46,176.16,176.16,20001.0,163.2388,163.248,162.9705,162.9705,20001.0
2018-06-05 11:00:00,176.19,176.39,176.18,176.25,40715.0,162.9983,163.1833,162.989,163.0538,40715.0
2018-06-05 11:10:00,176.26,176.52,176.23,176.36,35795.0,163.063,163.3035,163.0353,163.1555,35795.0
2018-06-05 11:20:00,176.36,176.45,176.33,176.36,11649.0,163.1555,163.2388,163.1278,163.1555,11649.0
2018-06-05 11:30:00,176.38,176.38,176.15,176.24,17478.0,163.174,163.174,162.9612,163.0445,17478.0
2018-06-05 11:40:00,176.24,176.32,176.09,176.29,26065.0,163.0445,163.1185,162.9057,163.0908,26065.0
2018-06-05 11:50:00,176.28,176.38,176.24,176.33,4900.0,163.0815,163.174,163.0445,163.1278,4900.0
2018-06-05 12:00:00,176.29,176.29,176.02,176.29,10550.0,163.0908,163.0908,162.841,163.0908,10550.0
2018-06-05 12:10:00,176.29,176.57,176.29,176.47,4798.0,163.0908,163.3498,163.0908,163.2573,4798.0
2018-06-05 12:20:00,176.43,176.43,176.14,176.28,7253.0,163.2203,163.2203,162.952,163.0815,7253.0
2018-06-05 12:30:00,176.26,176.31,176.06,176.25,5405.0,163.063,163.1093,162.878,163.0538,5405.0
2018-06-05 12:40:00,176.25,176.29,176.06,176.11,6655.0,163.0538,163.0908,162.878,162.9242,6655.0
2018-06-05 12:50:00,176.12,176.22,176.11,176.16,2700.0,162.9335,163.026,162.9242,162.9705,2700.0
2018-06-05 13:00:00,176.18,176.18,176.05,176.14,6411.0,162.989,162.989,162.8687,162.952,6411.0
2018-06-05 13:10:00,176.18,176.44,176.18,176.43,4640.0,162.989,163.2295,162.989,163.2203,4640.0
2018-06-05 13:20:00,176.46,176.48,176.32,176.44,6531.0,163.248,163.2665,163.1185,163.2295,6531.0
2018-06-05 13:30:00,176.49,176.51,176.41,176.41,2700.0,163.2758,163.2943,163.2018,163.2018,2700.0
2018-06-05 13:40:00,176.41,176.48,176.36,176.47,7205.0,163.2018,163.2665,163.1555,163.2573,7205.0
2018-06-05 13:50:00,176.5,176.51,176.4,176.4,5211.0,163.285,163.2943,163.1925,163.1925,5211.0
2018-06-05 14:00:00,176.41,176.49,176.27,176.48,7850.0,163.2018,163.2758,163.0723,163.2665,7850.0
2018-06-05 14:10:00,176.47,176.91,176.47,176.84,12204.0,163.2573,163.6643,163.2573,163.5996,12204.0
2018-06-05 14:20:00,176.86,176.93,176.81,176.91,6893.0,163.6181,163.6828,163.5718,163.6643,6893.0
2018-06-05 14:30:00,176.9,177.18,176.9,177.15,19746.0,163.6551,163.9141,163.6551,163.8864,19746.0
2018-06-05 14:40:00,177.13,177.31,177.13,177.24,35347.0,163.8679,164.0344,163.8679,163.9696,35347.0
2018-06-05 14:50:00,177.22,177.37,177.19,177.27,14171.0,163.9511,164.0899,163.9234,163.9974,14171.0
2018-06-05 15:00:00,177.26,177.37,177.21,177.35,14176.0,163.9881,164.0899,163.9419,164.0714,14176.0
2018-06-05 15:10:00,177.33,177.35,177.25,177.33,30164.0,164.0529,164.0714,163.9789,164.0529,30164.0
2018-06-05 15:20:00,177.33,177.48,177.27,177.45,48342.0,164.0529,164.1917,163.9974,164.1639,48342.0
2018-06-05 15:30:00,177.45,177.52,177.2,177.25,35363.0,164.1639,164.2287,163.9326,163.9789,35363.0
2018-06-05 15:40:00,177.2,177.32,177.06,177.26,18729.0,163.9326,164.0436,163.8031,163.9881,18729.0
2018-06-05 15:50:00,177.15,177.29,176.92,177.21,64464.0,163.8864,164.0159,163.6736,163.9419,64464.0
2018-06-06 09:30:00,177.43,177.75,176.7,177.32,19022.0,164.1454,164.4415,163.4701,164.0436,19022.0
2018-06-06 09:40:00,177.49,177.5,176.42,176.49,9851.0,164.2009,164.2102,163.211,163.2758,9851.0
2018-06-06 09:50:00,176.52,176.92,176.38,176.68,12064.0,163.3035,163.6736,163.174,163.4516,12064.0
2018-06-06 10:00:00,176.74,177.56,176.68,177.56,4243.0,163.5071,164.2657,163.4516,164.2657,4243.0
2018-06-06 10:10:00,177.61,177.63,177.41,177.41,14949.0,164.3119,164.3304,164.1269,164.1269,14949.0
2018-06-06 10:20:00,177.33,177.58,177.24,177.24,6762.0,164.0529,164.2842,163.9696,163.9696,6762.0
2018-06-06 10:30:00,177.11,177.41,177.11,177.4,7275.0,163.8494,164.1269,163.8494,164.1177,7275.0
2018-06-06 10:40:00,177.42,177.67,177.4,177.4,6993.0,164.1362,164.3674,164.1177,164.1177,6993.0
2018-06-06 10:50:00,177.45,177.86,177.44,177.75,12481.0,164.1639,164.5432,164.1547,164.4415,12481.0
2018-06-06 11:00:00,177.82,178.09,177.78,178.09,11156.0,164.5062,164.756,164.4692,164.756,11156.0
2018-06-06 11:10:00,178.11,178.14,177.98,178.09,9064.0,164.7745,164.8023,164.6542,164.756,9064.0
2018-06-06 11:20:00,178.12,178.29,178.07,178.18,8475.0,164.7838,164.941,164.7375,164.8393,8475.0
2018-06-06 11:30:00,178.23,178.44,178.22,178.4,10886.0,164.8855,165.0798,164.8763,165.0428,10886.0
2018-06-06 11:40:00,178.35,178.41,178.06,178.22,9948.0,164.9965,165.052,164.7282,164.8763,9948.0
2018-06-06 11:50:00,178.22,178.29,178.05,178.29,3998.0,164.8763,164.941,164.719,164.941,3998.0
2018-06-06 12:00:00,178.2,178.49,178.16,178.46,14650.0,164.8578,165.126,164.8208,165.0983,14650.0
2018-06-06 12:10:00,178.46,178.7,178.43,178.52,19326.0,165.0983,165.3203,165.0705,165.1538,19326.0
2018-06-06 12:20:00,178.51,178.54,178.3,178.49,8351.0,165.1446,165.1723,164.9503,165.126,8351.0
2018-06-06 12:30:00,178.51,178.52,178.41,178.46,3600.0,165.1446,165.1538,165.052,165.0983,3600.0
2018-06-06 12:40:00,178.49,178.5,178.45,178.48,4306.0,165.126,165.1353,165.089,165.1168,4306.0
2018-06-06 12:50:00,178.48,178.68,178.4,178.65,5141.0,165.1168,165.3018,165.0428,165.2741,5141.0
2018-06-06 13:00:00,178.64,178.81,178.64,178.81,3933.0,165.2648,165.4221,165.2648,165.4221,3933.0
2018-06-06 13:10:00,178.76,178.79,178.62,178.66,4068.0,165.3758,165.4036,165.2463,165.2833,4068.0
2018-06-06 13:20:00,178.66,178.92,178.55,178.92,14845.0,165.2833,165.5239,165.1816,165.5239,14845.0
2018-06-06 13:30:00,178.92,178.98,178.78,178.97,7834.0,165.5239,165.5794,165.3943,165.5701,7834.0
2018-06-06 13:40:00,178.97,179.06,178.94,179.06,7914.0,165.5701,165.6534,165.5424,165.6534,7914.0
2018-06-06 13:50:00,179.04,179.12,178.96,179.12,9777.0,165.6349,165.7089,165.5609,165.7089,9777.0
2018-06-06 14:00:00,179.09,179.32,179.07,179.24,7292.0,165.6811,165.8939,165.6626,165.8199,7292.0
2018-06-06 14:10:00,179.28,179.65,179.28,179.46,8780.0,165.8569,166.1992,165.8569,166.0234,8780.0
2018-06-06 14:20:00,179.44,179.5,179.37,179.47,8298.0,166.0049,166.0604,165.9402,166.0327,8298.0
2018-06-06 14:30:00,179.48,179.62,179.43,179.45,14843.0,166.0419,166.1714,165.9957,166.0142,14843.0
2018-06-06 14:40:00,179.43,179.49,179.18,179.4,15312.0,165.9957,166.0512,165.7644,165.9679,15312.0
2018-06-06 14:50:00,179.42,179.42,179.27,179.36,8816.0,165.9864,165.9864,165.8476,165.9309,8816.0
2018-06-06 15:00:00,179.36,179.36,179.11,179.17,11239.0,165.9309,165.9309,165.6996,165.7551,11239.0
2018-06-06 15:10:00,179.12,179.27,179.11,179.2,8825.0,165.7089,165.8476,165.6996,165.7829,8825.0
2018-06-06 15:20:00,179.18,179.27,179.07,179.27,18074.0,165.7644,165.8476,165.6626,165.8476,18074.0
2018-06-06 15:30:00,179.23,179.24,179.08,179.19,24021.0,165.8106,165.8199,165.6719,165.7736,24021.0
2018-06-06 15:40:00,179.19,179.38,179.19,179.36,61026.0,165.7736,165.9494,165.7736,165.9309,61026.0
2018-06-06 15:50:00,179.37,179.84,179.37,179.77,105333.0,165.9402,166.375,165.9402,166.3102,105333.0
2018-06-07 09:30:00,179.84,179.84,178.91,179.04,19603.0,166.375,166.375,165.5146,165.6349,19603.0
2018-06-07 09:40:00,178.98,179.21,178.96,179.01,9997.0,165.5794,165.7921,165.5609,165.6071,9997.0
2018-06-07 09:50:00,178.95,179.13,178.76,178.9,8865.0,165.5516,165.7181,165.3758,165.5053,8865.0
2018-06-07 10:00:00,178.96,179.23,178.86,178.92,11105.0,165.5609,165.8106,165.4683,165.5239,11105.0
2018-06-07 10:10:00,178.92,178.98,178.7,178.78,53296.0,165.5239,165.5794,165.3203,165.3943,53296.0
2018-06-07 10:20:00,178.66,178.66,177.59,177.64,14772.0,165.2833,165.2833,164.2934,164.3397,14772.0
2018-06-07 10:30:00,177.61,177.68,177.28,177.36,5335.0,164.3119,164.3767,164.0066,164.0807,5335.0
2018-06-07 10:40:00,177.4,177.41,177.06,177.09,9347.0,164.1177,164.1269,163.8031,163.8309,9347.0
2018-06-07 10:50:00,177.11,177.97,177.07,177.81,10896.0,163.8494,164.645,163.8124,164.497,10896.0
2018-06-07 11:00:00,177.81,177.85,177.41,177.49,6642.0,164.497,164.534,164.1269,164.2009,6642.0
2018-06-07 11:10:00,177.51,177.95,177.51,177.81,4361.0,164.2194,164.6265,164.2194,164.497,4361.0
2018-06-07 11:20:00,177.89,178.03,177.82,178.01,4859.0,164.571,164.7005,164.5062,164.682,4859.0
2018-06-07 11:30:00,178.02,178.05,177.79,177.79,5290.0,164.6912,164.719,164.4785,164.4785,5290.0
2018-06-07 11:40:00,177.85,177.92,177.61,177.7,5732.0,164.534,164.5987,164.3119,164.3952,5732.0
2018-06-07 11:50:00,177.69,177.93,177.44,177.86,5729.0,164.3859,164.608,164.1547,164.5432,5729.0
2018-06-07 12:00:00,177.87,177.95,177.87,177.9,2300.0,164.5525,164.6265,164.5525,164.5802,2300.0
2018-06-07 12:10:00,177.93,177.96,177.49,177.5,50638.0,164.608,164.6357,164.2009,164.2102,50638.0
2018-06-07 12:20:00,177.46,177.92,177.28,177.82,15608.0,164.1732,164.5987,164.0066,164.5062,15608.0
2018-06-07 12:30:00,177.83,177.84,177.33,177.44,6554.0,164.5155,164.5247,164.0529,164.1547,6554.0
2018-06-07 12:40:00,177.37,177.42,177.11,177.18,6447.0,164.0899,164.1362,163.8494,163.9141,6447.0
2018-06-07 12:50:00,177.22,177.51,177.18,177.35,12589.0,163.9511,164.2194,163.9141,164.0714,12589.0
2018-06-07 13:00:00,177.36,177.43,177.09,177.15,12850.0,164.0807,164.1454,163.8309,163.8864,12850.0
2018-06-07 13:10:00,177.1,177.19,176.88,176.96,11612.0,163.8401,163.9234,163.6366,163.7106,11612.0
2018-06-07 13:20:00,176.92,177.14,176.88,176.96,5830.0,163.6736,163.8771,163.6366,163.7106,5830.0
2018-06-07 13:30:00,177.0,177.27,176.95,177.05,6205.0,163.7476,163.9974,163.7014,163.7939,6205.0
2018-06-07 13:40:00,177.03,177.76,176.92,177.66,11477.0,163.7754,164.4507,163.6736,164.3582,11477.0
2018-06-07 13:50:00,177.65,177.66,177.33,177.5,13658.0,164.3489,164.3582,164.0529,164.2102,13658.0
2018-06-07 14:00:00,177.49,177.61,177.35,177.56,24206.0,164.2009,164.3119,164.0714,164.2657,24206.0
2018-06-07 14:10:00,177.54,177.67,177.46,177.58,17717.0,164.2472,164.3674,164.1732,164.2842,17717.0
2018-06-07 14:20:00,177.56,177.62,177.4,177.5,6810.0,164.2657,164.3212,164.1177,164.2102,6810.0
2018-06-07 14:30:00,177.49,177.62,177.44,177.6,4489.0,164.2009,164.3212,164.1547,164.3027,4489.0
2018-06-07 14:40:00,177.57,177.74,177.5,177.71,17939.0,164.2749,164.4322,164.2102,164.4044,17939.0
2018-06-07 14:50:00,177.72,177.81,177.63,177.7,4233.0,164.4137,164.497,164.3304,164.3952,4233.0
2018-06-07 15:00:00,177.61,177.97,177.61,177.74,10758.0,164.3119,164.645,164.3119,164.4322,10758.0
2018-06-07 15:10:00,177.72,178.02,177.66,178.02,8042.0,164.4137,164.6912,164.3582,164.6912,8042.0
2018-06-07 15:20:00,178.02,178.37,178.02,178.2,10962.0,164.6912,165.015,164.6912,164.8578,10962.0
2018-06-07 15:30:00,178.19,178.27,178.03,178.17,8106.0,164.8485,164.9225,164.7005,164.83,8106.0
2018-06-07 15:40:00,178.21,178.26,177.75,177.87,16982.0,164.867,164.9133,164.4415,164.5525,16982.0
2018-06-07 15:50:00,177.88,178.21,177.88,178.06,40908.0,164.5617,164.867,164.5617,164.7282,40908.0
2018-06-08 09:30:00,178.2,179.15,178.2,178.57,20927.0,164.8578,165.7366,164.8578,165.2001,20927.0
2018-06-08 09:40:00,178.48,178.6,178.0,178.0,12594.0,165.1168,165.2278,164.6727,164.6727,12594.0
2018-06-08 09:50:00,178.03,178.04,177.59,177.66,25119.0,164.7005,164.7097,164.2934,164.3582,25119.0
2018-06-08 10:00:00,177.66,178.1,177.59,177.91,44931.0,164.3582,164.7652,164.2934,164.5895,44931.0
2018-06-08 10:10:00,177.91,178.18,177.91,178.18,20160.0,164.5895,164.8393,164.5895,164.8393,20160.0
2018-06-08 10:20:00,178.14,178.2,177.97,177.97,9452.0,164.8023,164.8578,164.645,164.645,9452.0
2018-06-08 10:30:00,177.9,177.93,177.21,177.37,46766.0,164.5802,164.608,163.9419,164.0899,46766.0
2018-06-08 10:40:00,177.41,177.69,177.4,177.63,3693.0,164.1269,164.3859,164.1177,164.3304,3693.0
2018-06-08 10:50:00,177.64,177.88,177.6,177.77,6662.0,164.3397,164.5617,164.3027,164.46,6662.0
2018-06-08 11:00:00,177.83,177.93,177.69,177.81,20544.0,164.5155,164.608,164.3859,164.497,20544.0
2018-06-08 11:10:00,177.8,178.02,177.5,177.96,18265.0,164.4877,164.6912,164.2102,164.6357,18265.0
2018-06-08 11:20:00,177.89,177.9,177.61,177.76,4862.0,164.571,164.5802,164.3119,164.4507,4862.0
2018-06-08 11:30:00,177.86,177.86,177.5,177.58,4311.0,164.5432,164.5432,164.2102,164.2842,4311.0
2018-06-08 11:40:00,177.65,177.78,177.59,177.67,7416.0,164.3489,164.4692,164.2934,164.3674,7416.0
2018-06-08 11:50:00,177.79,177.92,177.74,177.92,2300.0,164.4785,164.5987,164.4322,164.5987,2300.0
2018-06-08 12:00:00,178.0,178.03,177.89,177.89,4874.0,164.6727,164.7005,164.571,164.571,4874.0
2018-06-08 12:10:00,177.92,178.26,177.9,178.2,17718.0,164.5987,164.9133,164.5802,164.8578,17718.0
2018-06-08 12:20:00,178.22,178.61,178.21,178.61,6574.0,164.8763,165.2371,164.867,165.2371,6574.0
2018-06-08 12:30:00,178.64,178.64,178.47,178.53,3051.0,165.2648,165.2648,165.1075,165.1631,3051.0
2018-06-08 12:40:00,178.49,178.49,178.38,178.41,2253.0,165.126,165.126,165.0243,165.052,2253.0
2018-06-08 12:50:00,178.44,178.59,178.39,178.45,8192.0,165.0798,165.2186,165.0335,165.089,8192.0
2018-06-08 13:00:00,178.49,178.51,178.36,178.36,4670.0,165.126,165.1446,165.0058,165.0058,4670.0
2018-06-08 13:10:00,178.4,178.42,178.17,178.17,6968.0,165.0428,165.0613,164.83,164.83,6968.0
2018-06-08 13:20:00,178.2,178.27,178.2,178.25,2722.0,164.8578,164.9225,164.8578,164.904,2722.0
2018-06-08 13:30:00,178.27,178.29,178.16,178.19,10091.0,164.9225,164.941,164.8208,164.8485,10091.0
2018-06-08 13:40:00,178.2,178.22,178.07,178.14,8739.0,164.8578,164.8763,164.7375,164.8023,8739.0
2018-06-08 13:50:00,178.17,178.28,177.95,178.28,9190.0,164.83,164.9318,164.6265,164.9318,9190.0
2018-06-08 14:00:00,178.3,178.33,178.18,178.23,12754.0,164.9503,164.978,164.8393,164.8855,12754.0
2018-06-08 14:10:00,178.26,178.6,178.23,178.36,13089.0,164.9133,165.2278,164.8855,165.0058,13089.0
2018-06-08 14:20:00,178.39,178.41,178.18,178.23,23366.0,165.0335,165.052,164.8393,164.8855,23366.0
2018-06-08 14:30:00,178.23,178.45,178.21,178.4,20263.0,164.8855,165.089,164.867,165.0428,20263.0
2018-06-08 14:40:00,178.43,178.67,178.33,178.61,25480.0,165.0705,165.2926,164.978,165.2371,25480.0
2018-06-08 14:50:00,178.63,178.64,178.33,178.34,18769.0,165.2556,165.2648,164.978,164.9873,18769.0
2018-06-08 15:00:00,178.39,178.45,178.29,178.36,14560.0,165.0335,165.089,164.941,165.0058,14560.0
2018-06-08 15:10:00,178.36,178.49,178.16,178.16,18929.0,165.0058,165.126,164.8208,164.8208,18929.0
2018-06-08 15:20:00,178.2,178.41,178.2,178.22,23509.0,164.8578,165.052,164.8578,164.8763,23509.0
2018-06-08 15:30:00,178.23,178.75,178.22,178.65,19765.0,164.8855,165.3666,164.8763,165.2741,19765.0
2018-06-08 15:40:00,178.69,178.82,178.68,178.72,32839.0,165.3111,165.4313,165.3018,165.3388,32839.0
2018-06-08 15:50:00,178.72,179.11,178.71,178.94,102144.0,165.3388,165.6996,165.3296,165.5424,102144.0
2018-06-11 09:30:00,178.97,179.0,177.77,177.87,23184.0,165.5701,165.5979,164.46,164.5525,23184.0
2018-06-11 09:40:00,177.89,178.27,177.77,178.11,13433.0,164.571,164.9225,164.46,164.7745,13433.0
2018-06-11 09:50:00,178.1,178.12,177.76,177.8,9755.0,164.7652,164.7838,164.4507,164.4877,9755.0
2018-06-11 10:00:00,177.81,177.93,177.47,177.62,32346.0,164.497,164.608,164.1824,164.3212,32346.0
2018-06-11 10:10:00,177.68,178.07,177.66,177.66,12141.0,164.3767,164.7375,164.3582,164.3582,12141.0
2018-06-11 10:20:00,177.67,178.22,177.67,178.21,6650.0,164.3674,164.8763,164.3674,164.867,6650.0
2018-06-11 10:30:00,178.28,179.6,172.02,172.04,570619.0,164.9318,166.1529,159.1405,159.159,570619.0
2018-06-11 10:40:00,172.28,174.23,169.74,173.9,446263.0,159.381,161.185,157.0312,160.8797,446263.0
2018-06-11 10:50:00,174.1,175.49,173.58,173.96,98245.0,161.0647,162.3507,160.5837,160.9352,98245.0
2018-06-11 11:00:00,174.0,174.1,173.5,173.7,67892.0,160.9722,161.0647,160.5097,160.6947,67892.0
2018-06-11 11:10:00,173.67,174.04,173.64,174.04,42572.0,160.6669,161.0092,160.6392,161.0092,42572.0
2018-06-11 11:20:00,173.97,175.15,173.87,174.75,123056.0,160.9445,162.0361,160.852,161.6661,123056.0
2018-06-11 11:30:00,174.75,175.67,174.74,175.11,93732.0,161.6661,162.5172,161.6568,161.9991,93732.0
2018-06-11 11:40:00,175.11,175.16,174.37,174.47,126515.0,161.9991,162.0454,161.3145,161.407,126515.0
2018-06-11 11:50:00,174.49,174.71,173.18,173.28,51847.0,161.4255,161.6291,160.2136,160.3061,51847.0
2018-06-11 12:00:00,173.21,173.4,172.66,172.67,78390.0,160.2414,160.4171,159.7326,159.7418,78390.0
2018-06-11 12:10:00,172.71,172.86,172.21,172.86,118652.0,159.7788,159.9176,159.3162,159.9176,118652.0
2018-06-11 12:20:00,172.94,173.73,172.94,173.63,33471.0,159.9916,160.7224,159.9916,160.6299,33471.0
2018-06-11 12:30:00,173.65,173.87,173.59,173.64,27759.0,160.6484,160.852,160.5929,160.6392,27759.0
2018-06-11 12:40:00,173.64,173.64,173.29,173.32,33040.0,160.6392,160.6392,160.3154,160.3431,33040.0
2018-06-11 12:50:00,173.31,173.35,172.72,172.76,24612.0,160.3339,160.3709,159.7881,159.8251,24612.0
2018-06-11 13:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:10:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:20:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:40:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:50:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:10:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:20:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:40:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:50:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 15:00:00,173.0,173.83,171.45,171.47,267761.0,160.0471,160.815,158.6131,158.6317,267761.0
2018-06-11 15:10:00,171.48,172.07,170.4,170.59,182582.0,158.6409,159.1867,157.6418,157.8175,182582.0
2018-06-11 15:20:00,170.64,170.65,169.76,169.83,223302.0,157.8638,157.873,157.0497,157.1144,223302.0
2018-06-11 15:30:00,169.83,170.3,169.1,169.72,366946.0,157.1144,157.5493,156.4391,157.0127,366946.0
2018-06-11 15:40:00,169.76,170.38,169.42,169.99,275404.0,157.0497,157.6233,156.7351,157.2625,275404.0
2018-06-11 15:50:00,170.03,170.62,169.53,169.78,403669.0,157.2995,157.8453,156.8369,157.0682,403669.0
2018-06-12 09:30:00,169.39,169.39,167.12,168.74,189863.0,156.7074,156.7074,154.6073,156.1061,189863.0
2018-06-12 09:40:00,168.73,168.76,167.55,167.89,130533.0,156.0968,156.1246,155.0052,155.3197,130533.0
2018-06-12 09:50:00,167.83,168.01,166.52,166.64,114518.0,155.2642,155.4307,154.0523,154.1633,114518.0
2018-06-12 10:00:00,166.63,166.8,165.49,165.61,205813.0,154.154,154.3113,153.0994,153.2104,205813.0
2018-06-12 10:10:00,165.72,165.75,164.27,164.74,305234.0,153.3122,153.3399,151.9707,152.4055,305234.0
2018-06-12 10:20:00,164.76,165.25,164.11,164.35,229530.0,152.424,152.8774,151.8227,152.0447,229530.0
2018-06-12 10:30:00,164.3,165.5,164.29,164.94,213615.0,151.9985,153.1086,151.9892,152.5906,213615.0
2018-06-12 10:40:00,164.98,165.24,164.52,164.84,150282.0,152.6276,152.8681,152.202,152.4981,150282.0
2018-06-12 10:50:00,164.84,165.0,164.54,164.76,91700.0,152.4981,152.6461,152.2205,152.424,91700.0
2018-06-12 11:00:00,164.77,164.89,164.44,164.62,140435.0,152.4333,152.5443,152.128,152.2945,140435.0
2018-06-12 11:10:00,164.61,164.61,163.23,163.72,206945.0,152.2853,152.2853,151.0086,151.4619,206945.0
2018-06-12 11:20:00,163.65,164.31,163.56,164.21,214977.0,151.3972,152.0077,151.3139,151.9152,214977.0
2018-06-12 11:30:00,164.22,164.9,163.8,164.38,367162.0,151.9245,152.5536,151.5359,152.0725,367162.0
2018-06-12 11:40:00,164.42,164.47,163.8,163.86,69235.0,152.1095,152.1558,151.5359,151.5914,69235.0
2018-06-12 11:50:00,163.85,164.56,163.85,164.39,76535.0,151.5822,152.239,151.5822,152.0817,76535.0
2018-06-12 12:00:00,164.34,164.49,163.79,164.45,120650.0,152.0355,152.1743,151.5267,152.1373,120650.0
2018-06-12 12:10:00,164.47,164.49,164.13,164.44,199768.0,152.1558,152.1743,151.8412,152.128,199768.0
2018-06-12 12:20:00,164.43,164.94,164.32,164.44,133265.0,152.1188,152.5906,152.017,152.128,133265.0
2018-06-12 12:30:00,164.44,164.59,164.33,164.46,67180.0,152.128,152.2668,152.0262,152.1465,67180.0
2018-06-12 12:40:00,164.48,164.55,164.22,164.27,72531.0,152.165,152.2298,151.9245,151.9707,72531.0
2018-06-12 12:50:00,164.25,164.58,163.5,164.21,101522.0,151.9522,152.2575,151.2584,151.9152,101522.0
2018-06-12 13:00:00,164.21,164.4,164.01,164.36,61509.0,151.9152,152.091,151.7302,152.054,61509.0
2018-06-12 13:10:00,164.37,164.88,164.23,164.77,55573.0,152.0632,152.5351,151.9337,152.4333,55573.0
2018-06-12 13:20:00,164.77,165.05,164.45,164.54,88003.0,152.4333,152.6923,152.1373,152.2205,88003.0
2018-06-12 13:30:00,164.52,164.76,164.41,164.55,71283.0,152.202,152.424,152.1002,152.2298,71283.0
2018-06-12 13:40:00,164.54,164.67,164.45,164.53,62989.0,152.2205,152.3408,152.1373,152.2113,62989.0
2018-06-12 13:50:00,164.5,164.61,164.31,164.47,114322.0,152.1835,152.2853,152.0077,152.1558,114322.0
2018-06-12 14:00:00,164.48,164.54,164.34,164.4,48700.0,152.165,152.2205,152.0355,152.091,48700.0
2018-06-12 14:10:00,164.4,164.6,164.35,164.41,126885.0,152.091,152.276,152.0447,152.1002,126885.0
2018-06-12 14:20:00,164.39,164.53,164.04,164.05,78648.0,152.0817,152.2113,151.758,151.7672,78648.0
2018-06-12 14:30:00,164.05,164.07,163.6,163.93,530153.0,151.7672,151.7857,151.3509,151.6562,530153.0
2018-06-12 14:40:00,163.96,164.12,163.71,164.02,84341.0,151.6839,151.832,151.4527,151.7394,84341.0
2018-06-12 14:50:00,163.99,164.25,163.86,164.15,126636.0,151.7117,151.9522,151.5914,151.8597,126636.0
2018-06-12 15:00:00,164.16,164.25,163.95,164.08,132774.0,151.869,151.9522,151.6747,151.795,132774.0
2018-06-12 15:10:00,164.06,164.2,163.81,163.92,138494.0,151.7765,151.906,151.5452,151.6469,138494.0
2018-06-12 15:20:00,163.93,164.04,163.72,163.73,98149.0,151.6562,151.758,151.4619,151.4712,98149.0
2018-06-12 15:30:00,163.72,163.83,163.51,163.54,174849.0,151.4619,151.5637,151.2676,151.2954,174849.0
2018-06-12 15:40:00,163.53,163.54,162.85,162.86,244168.0,151.2861,151.2954,150.657,150.6663,244168.0
2018-06-12 15:50:00,162.87,163.07,162.29,162.54,430865.0,150.6756,150.8606,150.139,150.3703,430865.0
2018-06-13 09:30:00,173.21,173.31,169.95,169.99,565498.0,160.2414,160.3339,157.2255,157.2625,565498.0
2018-06-13 09:40:00,169.99,171.57,169.1,171.23,556461.0,157.2625,158.7242,156.4391,158.4096,556461.0
2018-06-13 09:50:00,171.28,171.65,169.89,169.98,226048.0,158.4559,158.7982,157.1699,157.2532,226048.0
2018-06-13 10:00:00,169.96,170.61,169.78,169.88,178024.0,157.2347,157.836,157.0682,157.1607,178024.0
2018-06-13 10:10:00,169.85,170.69,169.85,169.94,237387.0,157.1329,157.9101,157.1329,157.2162,237387.0
2018-06-13 10:20:00,169.96,170.61,169.88,170.28,176149.0,157.2347,157.836,157.1607,157.5307,176149.0
2018-06-13 10:30:00,170.31,170.48,169.54,169.74,160445.0,157.5585,157.7158,156.8462,157.0312,160445.0
2018-06-13 10:40:00,169.72,169.88,169.41,169.7,127042.0,157.0127,157.1607,156.7259,156.9942,127042.0
2018-06-13 10:50:00,169.74,169.78,169.1,169.13,169381.0,157.0312,157.0682,156.4391,156.4669,169381.0
2018-06-13 11:00:00,169.15,169.32,168.44,168.46,123685.0,156.4854,156.6426,155.8285,155.847,123685.0
2018-06-13 11:10:00,168.48,169.5,168.43,169.46,93466.0,155.8655,156.8091,155.8193,156.7721,93466.0
2018-06-13 11:20:00,169.41,169.57,169.06,169.21,70547.0,156.7259,156.8739,156.4021,156.5409,70547.0
2018-06-13 11:30:00,169.25,169.26,166.45,167.45,243075.0,156.5779,156.5871,153.9875,154.9126,243075.0
2018-06-13 11:40:00,167.45,168.25,167.44,167.64,171028.0,154.9126,155.6527,154.9034,155.0884,171028.0
2018-06-13 11:50:00,167.64,167.8,167.3,167.43,60455.0,155.0884,155.2364,154.7739,154.8941,60455.0
2018-06-13 12:00:00,167.46,167.48,166.0,167.28,127228.0,154.9219,154.9404,153.5712,154.7554,127228.0
2018-06-13 12:10:00,167.24,167.5,166.29,166.32,123202.0,154.7184,154.9589,153.8395,153.8672,123202.0
2018-06-13 12:20:00,166.32,167.23,166.18,167.1,113277.0,153.8672,154.7091,153.7377,154.5888,113277.0
2018-06-13 12:30:00,167.06,167.33,166.8,166.9,54634.0,154.5518,154.8016,154.3113,154.4038,54634.0
2018-06-13 12:40:00,166.84,167.55,166.57,167.5,86162.0,154.3483,155.0052,154.0985,154.9589,86162.0
2018-06-13 12:50:00,167.48,167.64,167.16,167.19,45366.0,154.9404,155.0884,154.6444,154.6721,45366.0
2018-06-13 13:00:00,167.2,167.61,167.09,167.26,82124.0,154.6814,155.0607,154.5796,154.7369,82124.0
2018-06-13 13:10:00,167.25,167.35,166.69,166.69,62262.0,154.7276,154.8201,154.2095,154.2095,62262.0
2018-06-13 13:20:00,166.67,166.83,166.32,166.68,54442.0,154.191,154.3391,153.8672,154.2003,54442.0
2018-06-13 13:30:00,166.7,166.85,166.23,166.66,88259.0,154.2188,154.3576,153.784,154.1818,88259.0
2018-06-13 13:40:00,166.66,167.07,166.55,166.93,131436.0,154.1818,154.5611,154.08,154.4316,131436.0
2018-06-13 13:50:00,166.96,167.21,166.88,167.03,37622.0,154.4593,154.6906,154.3853,154.5241,37622.0
2018-06-13 14:00:00,167.03,167.03,166.36,166.7,67507.0,154.5241,154.5241,153.9042,154.2188,67507.0
2018-06-13 14:10:00,166.73,168.35,166.73,167.95,72165.0,154.2465,155.7453,154.2465,155.3752,72165.0
2018-06-13 14:20:00,167.89,167.91,167.28,167.39,44732.0,155.3197,155.3382,154.7554,154.8571,44732.0
2018-06-13 14:30:00,167.32,167.34,166.93,167.24,59472.0,154.7924,154.8109,154.4316,154.7184,59472.0
2018-06-13 14:40:00,167.32,167.32,166.64,166.79,43973.0,154.7924,154.7924,154.1633,154.3021,43973.0
2018-06-13 14:50:00,166.79,167.07,166.75,167.0,51986.0,154.3021,154.5611,154.265,154.4963,51986.0
2018-06-13 15:00:00,167.0,167.04,166.55,166.56,67267.0,154.4963,154.5333,154.08,154.0893,67267.0
2018-06-13 15:10:00,166.59,166.91,166.36,166.91,62146.0,154.117,154.4131,153.9042,154.4131,62146.0
2018-06-13 15:20:00,166.91,167.06,166.89,166.94,68354.0,154.4131,154.5518,154.3946,154.4408,68354.0
2018-06-13 15:30:00,166.92,166.94,166.63,166.64,72289.0,154.4223,154.4408,154.154,154.1633,72289.0
2018-06-13 15:40:00,166.65,166.97,166.54,166.56,135214.0,154.1725,154.4686,154.0708,154.0893,135214.0
2018-06-13 15:50:00,166.54,167.24,166.47,166.61,423193.0,154.0708,154.7184,154.006,154.1355,423193.0
2018-06-14 09:30:00,168.3,168.95,167.99,168.4,52129.0,155.699,156.3003,155.4122,155.7915,52129.0
2018-06-14 09:40:00,168.6,169.01,168.43,168.45,35265.0,155.9765,156.3558,155.8193,155.8378,35265.0
2018-06-14 09:50:00,168.42,168.52,167.99,168.0,39166.0,155.81,155.9025,155.4122,155.4215,39166.0
2018-06-14 10:00:00,168.0,168.27,167.92,168.02,41018.0,155.4215,155.6712,155.3474,155.44,41018.0
2018-06-14 10:10:00,168.08,168.14,167.5,168.12,35551.0,155.4955,155.551,154.9589,155.5325,35551.0
2018-06-14 10:20:00,168.13,168.38,167.98,168.31,57633.0,155.5417,155.773,155.403,155.7082,57633.0
2018-06-14 10:30:00,168.36,168.85,168.31,168.51,42485.0,155.7545,156.2078,155.7082,155.8933,42485.0
2018-06-14 10:40:00,168.59,168.69,168.33,168.53,50398.0,155.9673,156.0598,155.7267,155.9118,50398.0
2018-06-14 10:50:00,168.53,168.7,168.22,168.31,41882.0,155.9118,156.069,155.625,155.7082,41882.0
2018-06-14 11:00:00,168.31,168.31,167.78,167.94,17035.0,155.7082,155.7082,155.2179,155.366,17035.0
2018-06-14 11:10:00,167.95,168.48,167.8,168.47,57375.0,155.3752,155.8655,155.2364,155.8563,57375.0
2018-06-14 11:20:00,168.55,168.88,168.54,168.69,24374.0,155.9303,156.2356,155.921,156.0598,24374.0
2018-06-14 11:30:00,168.74,169.03,168.73,168.95,29486.0,156.1061,156.3743,156.0968,156.3003,29486.0
2018-06-14 11:40:00,168.95,168.99,168.63,168.64,26440.0,156.3003,156.3373,156.0043,156.0135,26440.0
2018-06-14 11:50:00,168.67,168.67,168.37,168.37,19127.0,156.0413,156.0413,155.7638,155.7638,19127.0
2018-06-14 12:00:00,168.35,168.36,168.07,168.07,23904.0,155.7453,155.7545,155.4862,155.4862,23904.0
2018-06-14 12:10:00,168.1,168.26,167.94,168.0,13568.0,155.514,155.662,155.366,155.4215,13568.0
2018-06-14 12:20:00,167.99,168.09,167.76,167.85,18893.0,155.4122,155.5047,155.1994,155.2827,18893.0
2018-06-14 12:30:00,167.83,167.85,167.58,167.62,18257.0,155.2642,155.2827,155.0329,155.0699,18257.0
2018-06-14 12:40:00,167.62,167.7,167.5,167.6,28617.0,155.0699,155.1439,154.9589,155.0514,28617.0
2018-06-14 12:50:00,167.63,167.88,167.6,167.76,12684.0,155.0792,155.3104,155.0514,155.1994,12684.0
2018-06-14 13:00:00,167.82,168.48,167.76,168.48,250051.0,155.2549,155.8655,155.1994,155.8655,250051.0
2018-06-14 13:10:00,168.47,169.29,168.45,168.85,56970.0,155.8563,156.6149,155.8378,156.2078,56970.0
2018-06-14 13:20:00,168.85,169.15,168.82,168.92,23734.0,156.2078,156.4854,156.1801,156.2726,23734.0
2018-06-14 13:30:00,168.92,169.07,168.67,168.79,19974.0,156.2726,156.4113,156.0413,156.1523,19974.0
2018-06-14 13:40:00,168.79,168.97,168.79,168.79,22826.0,156.1523,156.3188,156.1523,156.1523,22826.0
2018-06-14 13:50:00,168.81,169.14,168.81,169.02,53733.0,156.1708,156.4761,156.1708,156.3651,53733.0
2018-06-14 14:00:00,169.04,169.17,168.88,168.96,34659.0,156.3836,156.5039,156.2356,156.3096,34659.0
2018-06-14 14:10:00,168.93,168.93,168.67,168.69,18524.0,156.2818,156.2818,156.0413,156.0598,18524.0
2018-06-14 14:20:00,168.69,168.85,168.62,168.7,22038.0,156.0598,156.2078,155.995,156.069,22038.0
2018-06-14 14:30:00,168.69,168.75,168.6,168.74,21759.0,156.0598,156.1153,155.9765,156.1061,21759.0
2018-06-14 14:40:00,168.72,168.98,168.69,168.94,40660.0,156.0875,156.3281,156.0598,156.2911,40660.0
2018-06-14 14:50:00,168.92,169.6,168.92,169.28,36198.0,156.2726,156.9017,156.2726,156.6056,36198.0
2018-06-14 15:00:00,169.24,169.28,169.02,169.25,21688.0,156.5686,156.6056,156.3651,156.5779,21688.0
2018-06-14 15:10:00,169.25,169.42,169.14,169.19,33753.0,156.5779,156.7351,156.4761,156.5224,33753.0
2018-06-14 15:20:00,169.18,169.44,169.14,169.43,24661.0,156.5131,156.7536,156.4761,156.7444,24661.0
2018-06-14 15:30:00,169.44,169.45,169.26,169.44,36369.0,156.7536,156.7629,156.5871,156.7536,36369.0
2018-06-14 15:40:00,169.45,169.47,168.81,168.87,86196.0,156.7629,156.7814,156.1708,156.2263,86196.0
2018-06-14 15:50:00,168.83,168.83,168.37,168.77,180660.0,156.1893,156.1893,155.7638,156.1338,180660.0
2018-06-15 09:30:00,169.24,169.41,168.79,168.85,276644.0,156.5686,156.7259,156.1523,156.2078,276644.0
2018-06-15 09:40:00,168.53,169.45,168.23,169.45,90061.0,155.9118,156.7629,155.6342,156.7629,90061.0
2018-06-15 09:50:00,169.44,169.55,168.97,169.48,125029.0,156.7536,156.8554,156.3188,156.7906,125029.0
2018-06-15 10:00:00,169.46,169.77,169.35,169.59,67284.0,156.7721,157.0589,156.6704,156.8924,67284.0
2018-06-15 10:10:00,169.5,169.91,169.1,169.86,19415.0,156.8091,157.1885,156.4391,157.1422,19415.0
2018-06-15 10:20:00,169.92,169.92,169.39,169.42,28199.0,157.1977,157.1977,156.7074,156.7351,28199.0
2018-06-15 10:30:00,169.35,169.59,168.8,168.86,46220.0,156.6704,156.8924,156.1616,156.2171,46220.0
2018-06-15 10:40:00,168.98,169.16,168.87,169.11,30126.0,156.3281,156.4946,156.2263,156.4483,30126.0
2018-06-15 10:50:00,169.14,169.78,169.14,169.69,43047.0,156.4761,157.0682,156.4761,156.9849,43047.0
2018-06-15 11:00:00,169.68,169.82,169.46,169.72,47106.0,156.9757,157.1052,156.7721,157.0127,47106.0
2018-06-15 11:10:00,169.76,169.95,169.55,169.59,34214.0,157.0497,157.2255,156.8554,156.8924,34214.0
2018-06-15 11:20:00,169.59,169.61,169.37,169.49,45556.0,156.8924,156.9109,156.6889,156.7999,45556.0
2018-06-15 11:30:00,169.49,169.57,168.85,168.99,20153.0,156.7999,156.8739,156.2078,156.3373,20153.0
2018-06-15 11:40:00,169.02,169.08,168.94,169.02,18931.0,156.3651,156.4206,156.2911,156.3651,18931.0
2018-06-15 11:50:00,169.0,169.07,168.8,169.04,30824.0,156.3466,156.4113,156.1616,156.3836,30824.0
2018-06-15 12:00:00,169.0,169.05,168.34,168.4,17691.0,156.3466,156.3928,155.736,155.7915,17691.0
2018-06-15 12:10:00,168.4,168.6,168.22,168.48,17718.0,155.7915,155.9765,155.625,155.8655,17718.0
2018-06-15 12:20:00,168.42,168.42,168.01,168.12,41229.0,155.81,155.81,155.4307,155.5325,41229.0
2018-06-15 12:30:00,168.11,168.55,168.06,168.46,45850.0,155.5232,155.9303,155.477,155.847,45850.0
2018-06-15 12:40:00,168.4,169.25,168.4,169.15,41555.0,155.7915,156.5779,155.7915,156.4854,41555.0
2018-06-15 12:50:00,169.15,169.2,169.05,169.17,7772.0,156.4854,156.5316,156.3928,156.5039,7772.0
2018-06-15 13:00:00,169.09,169.21,169.0,169.0,12618.0,156.4298,156.5409,156.3466,156.3466,12618.0
2018-06-15 13:10:00,169.01,169.16,168.69,168.69,19184.0,156.3558,156.4946,156.0598,156.0598,19184.0
2018-06-15 13:20:00,168.75,168.92,168.75,168.86,9580.0,156.1153,156.2726,156.1153,156.2171,9580.0
2018-06-15 13:30:00,168.83,168.83,168.47,168.5,53410.0,156.1893,156.1893,155.8563,155.884,53410.0
2018-06-15 13:40:00,168.46,168.47,167.93,167.95,17028.0,155.847,155.8563,155.3567,155.3752,17028.0
2018-06-15 13:50:00,167.9,167.99,167.74,167.98,24986.0,155.3289,155.4122,155.1809,155.403,24986.0
2018-06-15 14:00:00,168.0,168.28,167.95,168.03,19130.0,155.4215,155.6805,155.3752,155.4492,19130.0
2018-06-15 14:10:00,168.08,168.17,167.92,168.07,99998.0,155.4955,155.5787,155.3474,155.4862,99998.0
2018-06-15 14:20:00,168.06,168.51,168.04,168.49,59950.0,155.477,155.8933,155.4585,155.8748,59950.0
2018-06-15 14:30:00,168.56,168.61,168.32,168.39,37793.0,155.9395,155.9858,155.7175,155.7823,37793.0
2018-06-15 14:40:00,168.39,168.45,168.22,168.25,46496.0,155.7823,155.8378,155.625,155.6527,46496.0
2018-06-15 14:50:00,168.25,168.3,168.0,168.02,30962.0,155.6527,155.699,155.4215,155.44,30962.0
2018-06-15 15:00:00,168.0,168.45,167.96,168.19,160751.0,155.4215,155.8378,155.3845,155.5972,160751.0
2018-06-15 15:10:00,168.19,168.23,168.06,168.09,57335.0,155.5972,155.6342,155.477,155.5047,57335.0
2018-06-15 15:20:00,168.09,168.12,167.96,168.09,69010.0,155.5047,155.5325,155.3845,155.5047,69010.0
2018-06-15 15:30:00,168.11,168.24,167.97,168.18,81610.0,155.5232,155.6435,155.3937,155.588,81610.0
2018-06-15 15:40:00,168.2,168.42,168.2,168.37,171748.0,155.6065,155.81,155.6065,155.7638,171748.0
2018-06-15 15:50:00,168.4,168.52,168.18,168.42,295401.0,155.7915,155.9025,155.588,155.81,295401.0
2018-06-18 09:30:00,167.22,167.8,166.97,167.0,30834.0,154.6999,155.2364,154.4686,154.4963,30834.0
2018-06-18 09:40:00,167.01,167.65,167.01,167.46,116045.0,154.5056,155.0977,154.5056,154.9219,116045.0
2018-06-18 09:50:00,167.46,167.71,167.38,167.5,13375.0,154.9219,155.1532,154.8479,154.9589,13375.0
2018-06-18 10:00:00,167.43,167.73,167.37,167.53,92905.0,154.8941,155.1717,154.8386,154.9866,92905.0
2018-06-18 10:10:00,167.54,167.58,167.17,167.43,28230.0,154.9959,155.0329,154.6536,154.8941,28230.0
2018-06-18 10:20:00,167.38,168.28,167.38,167.83,41022.0,154.8479,155.6805,154.8479,155.2642,41022.0
2018-06-18 10:30:00,167.9,168.57,167.82,168.18,27406.0,155.3289,155.9488,155.2549,155.588,27406.0
2018-06-18 10:40:00,168.18,168.43,168.13,168.22,41593.0,155.588,155.8193,155.5417,155.625,41593.0
2018-06-18 10:50:00,168.2,168.32,168.02,168.29,25009.0,155.6065,155.7175,155.44,155.6897,25009.0
2018-06-18 11:00:00,168.25,168.85,168.24,168.85,68235.0,155.6527,156.2078,155.6435,156.2078,68235.0
2018-06-18 11:10:00,168.9,169.63,168.9,169.54,43122.0,156.2541,156.9294,156.2541,156.8462,43122.0
2018-06-18 11:20:00,169.61,170.09,169.5,169.92,38249.0,156.9109,157.355,156.8091,157.1977,38249.0
2018-06-18 11:30:00,169.9,170.0,169.6,169.75,34575.0,157.1792,157.2717,156.9017,157.0404,34575.0
2018-06-18 11:40:00,169.75,169.9,169.58,169.84,71029.0,157.0404,157.1792,156.8832,157.1237,71029.0
2018-06-18 11:50:00,169.84,169.9,169.64,169.86,18652.0,157.1237,157.1792,156.9387,157.1422,18652.0
2018-06-18 12:00:00,169.84,170.26,169.8,170.22,48618.0,157.1237,157.5122,157.0867,157.4752,48618.0
2018-06-18 12:10:00,170.2,170.6,170.19,170.59,32424.0,157.4567,157.8268,157.4475,157.8175,32424.0
2018-06-18 12:20:00,170.59,170.71,170.01,170.23,43625.0,157.8175,157.9286,157.281,157.4845,43625.0
2018-06-18 12:30:00,170.15,170.37,170.0,170.22,24139.0,157.4105,157.614,157.2717,157.4752,24139.0
2018-06-18 12:40:00,170.22,170.35,170.16,170.21,32420.0,157.4752,157.5955,157.4197,157.466,32420.0
2018-06-18 12:50:00,170.26,170.35,170.08,170.17,22212.0,157.5122,157.5955,157.3457,157.429,22212.0
2018-06-18 13:00:00,170.17,170.23,169.9,169.98,29459.0,157.429,157.4845,157.1792,157.2532,29459.0
2018-06-18 13:10:00,169.99,170.23,169.98,170.17,23075.0,157.2625,157.4845,157.2532,157.429,23075.0
2018-06-18 13:20:00,170.17,170.38,170.14,170.28,35062.0,157.429,157.6233,157.4012,157.5307,35062.0
2018-06-18 13:30:00,170.33,170.33,170.23,170.26,9229.0,157.577,157.577,157.4845,157.5122,9229.0
2018-06-18 13:40:00,170.29,170.34,170.19,170.34,38356.0,157.54,157.5863,157.4475,157.5863,38356.0
2018-06-18 13:50:00,170.32,170.33,170.13,170.28,16935.0,157.5678,157.577,157.392,157.5307,16935.0
2018-06-18 14:00:00,170.27,170.32,170.09,170.26,16406.0,157.5215,157.5678,157.355,157.5122,16406.0
2018-06-18 14:10:00,170.28,170.3,170.2,170.25,13165.0,157.5307,157.5493,157.4567,157.503,13165.0
2018-06-18 14:20:00,170.27,170.42,170.24,170.27,44191.0,157.5215,157.6603,157.4937,157.5215,44191.0
2018-06-18 14:30:00,170.3,170.32,170.15,170.29,21747.0,157.5493,157.5678,157.4105,157.54,21747.0
2018-06-18 14:40:00,170.3,170.32,169.98,169.99,16796.0,157.5493,157.5678,157.2532,157.2625,16796.0
2018-06-18 14:50:00,169.96,169.96,169.52,169.58,16374.0,157.2347,157.2347,156.8277,156.8832,16374.0
2018-06-18 15:00:00,169.58,169.59,169.44,169.59,14682.0,156.8832,156.8924,156.7536,156.8924,14682.0
2018-06-18 15:10:00,169.58,169.89,169.53,169.67,20949.0,156.8832,157.1699,156.8369,156.9664,20949.0
2018-06-18 15:20:00,169.67,169.97,169.65,169.94,17902.0,156.9664,157.244,156.9479,157.2162,17902.0
2018-06-18 15:30:00,169.94,170.2,169.94,170.09,20938.0,157.2162,157.4567,157.2162,157.355,20938.0
2018-06-18 15:40:00,170.07,170.25,169.97,170.17,26770.0,157.3365,157.503,157.244,157.429,26770.0
2018-06-18 15:50:00,170.11,170.16,169.96,170.11,81639.0,157.3735,157.4197,157.2347,157.3735,81639.0
2018-06-19 09:30:00,169.1,169.6,169.1,169.17,35449.0,156.4391,156.9017,156.4391,156.5039,35449.0
2018-06-19 09:40:00,169.17,169.21,168.5,168.71,49892.0,156.5039,156.5409,155.884,156.0783,49892.0
2018-06-19 09:50:00,168.64,168.96,168.51,168.78,15217.0,156.0135,156.3096,155.8933,156.1431,15217.0
2018-06-19 10:00:00,168.73,168.98,168.58,168.61,32366.0,156.0968,156.3281,155.958,155.9858,32366.0
2018-06-19 10:10:00,168.64,168.9,168.45,168.76,18749.0,156.0135,156.2541,155.8378,156.1246,18749.0
2018-06-19 10:20:00,168.71,169.0,168.49,168.87,14962.0,156.0783,156.3466,155.8748,156.2263,14962.0
2018-06-19 10:30:00,168.89,168.99,168.73,168.94,23134.0,156.2448,156.3373,156.0968,156.2911,23134.0
2018-06-19 10:40:00,168.93,169.5,168.91,169.44,17238.0,156.2818,156.8091,156.2633,156.7536,17238.0
2018-06-19 10:50:00,169.45,169.83,169.42,169.56,65896.0,156.7629,157.1144,156.7351,156.8647,65896.0
2018-06-19 11:00:00,169.56,170.12,169.51,170.12,42018.0,156.8647,157.3827,156.8184,157.3827,42018.0
2018-06-19 11:10:00,170.08,170.12,169.89,169.98,22979.0,157.3457,157.3827,157.1699,157.2532,22979.0
2018-06-19 11:20:00,169.99,170.06,169.87,169.95,18735.0,157.2625,157.3272,157.1514,157.2255,18735.0
2018-06-19 11:30:00,169.96,170.02,169.69,169.7,16832.0,157.2347,157.2902,156.9849,156.9942,16832.0
2018-06-19 11:40:00,169.7,169.75,169.52,169.64,42892.0,156.9942,157.0404,156.8277,156.9387,42892.0
2018-06-19 11:50:00,169.62,169.7,169.38,169.48,53420.0,156.9202,156.9942,156.6981,156.7906,53420.0
2018-06-19 12:00:00,169.48,169.56,169.34,169.51,19975.0,156.7906,156.8647,156.6611,156.8184,19975.0
2018-06-19 12:10:00,169.45,169.5,169.34,169.4,20381.0,156.7629,156.8091,156.6611,156.7166,20381.0
2018-06-19 12:20:00,169.42,169.46,169.37,169.43,7191.0,156.7351,156.7721,156.6889,156.7444,7191.0
2018-06-19 12:30:00,169.41,169.6,169.39,169.52,17118.0,156.7259,156.9017,156.7074,156.8277,17118.0
2018-06-19 12:40:00,169.44,169.47,169.35,169.42,9941.0,156.7536,156.7814,156.6704,156.7351,9941.0
2018-06-19 12:50:00,169.4,169.6,169.4,169.49,13700.0,156.7166,156.9017,156.7166,156.7999,13700.0
2018-06-19 13:00:00,169.51,169.58,169.43,169.54,7115.0,156.8184,156.8832,156.7444,156.8462,7115.0
2018-06-19 13:10:00,169.53,169.56,169.53,169.55,14600.0,156.8369,156.8647,156.8369,156.8554,14600.0
2018-06-19 13:20:00,169.58,169.63,169.51,169.51,12918.0,156.8832,156.9294,156.8184,156.8184,12918.0
2018-06-19 13:30:00,169.51,169.64,169.3,169.64,11790.0,156.8184,156.9387,156.6241,156.9387,11790.0
2018-06-19 13:40:00,169.61,169.8,169.59,169.69,15899.0,156.9109,157.0867,156.8924,156.9849,15899.0
2018-06-19 13:50:00,169.65,169.76,169.57,169.67,25176.0,156.9479,157.0497,156.8739,156.9664,25176.0
2018-06-19 14:00:00,169.66,169.74,169.6,169.72,17010.0,156.9572,157.0312,156.9017,157.0127,17010.0
2018-06-19 14:10:00,169.71,169.71,169.49,169.5,30175.0,157.0034,157.0034,156.7999,156.8091,30175.0
2018-06-19 14:20:00,169.53,169.62,169.38,169.42,12068.0,156.8369,156.9202,156.6981,156.7351,12068.0
2018-06-19 14:30:00,169.45,169.59,169.45,169.51,14116.0,156.7629,156.8924,156.7629,156.8184,14116.0
2018-06-19 14:40:00,169.57,169.72,169.42,169.69,23496.0,156.8739,157.0127,156.7351,156.9849,23496.0
2018-06-19 14:50:00,169.73,170.06,169.73,169.9,17828.0,157.0219,157.3272,157.0219,157.1792,17828.0
2018-06-19 15:00:00,169.84,169.91,169.65,169.75,16534.0,157.1237,157.1885,156.9479,157.0404,16534.0
2018-06-19 15:10:00,169.72,169.75,169.53,169.53,9418.0,157.0127,157.0404,156.8369,156.8369,9418.0
2018-06-19 15:20:00,169.54,169.54,169.39,169.39,12628.0,156.8462,156.8462,156.7074,156.7074,12628.0
2018-06-19 15:30:00,169.41,169.52,169.4,169.48,16553.0,156.7259,156.8277,156.7166,156.7906,16553.0
2018-06-19 15:40:00,169.45,169.46,169.23,169.32,22671.0,156.7629,156.7721,156.5594,156.6426,22671.0
2018-06-19 15:50:00,169.33,169.71,169.32,169.69,90083.0,156.6519,157.0034,156.6426,156.9849,90083.0
2018-06-20 09:30:00,170.26,171.07,170.21,170.62,83814.0,157.5122,158.2616,157.466,157.8453,83814.0
2018-06-20 09:40:00,170.62,170.75,170.13,170.33,24466.0,157.8453,157.9656,157.392,157.577,24466.0
2018-06-20 09:50:00,170.17,170.71,170.17,170.56,12395.0,157.429,157.9286,157.429,157.7898,12395.0
2018-06-20 10:00:00,170.65,170.99,170.0,170.09,81054.0,157.873,158.1876,157.2717,157.355,81054.0
2018-06-20 10:10:00,170.08,170.44,169.83,170.43,30891.0,157.3457,157.6788,157.1144,157.6695,30891.0
2018-06-20 10:20:00,170.42,170.74,170.21,170.24,32114.0,157.6603,157.9563,157.466,157.4937,32114.0
2018-06-20 10:30:00,170.24,170.74,170.24,170.51,14010.0,157.4937,157.9563,157.4937,157.7435,14010.0
2018-06-20 10:40:00,170.51,170.7,170.42,170.54,45750.0,157.7435,157.9193,157.6603,157.7713,45750.0
2018-06-20 10:50:00,170.49,170.73,170.37,170.7,42646.0,157.725,157.9471,157.614,157.9193,42646.0
2018-06-20 11:00:00,170.68,170.71,170.34,170.54,23212.0,157.9008,157.9286,157.5863,157.7713,23212.0
2018-06-20 11:10:00,170.52,170.64,170.44,170.58,18839.0,157.7528,157.8638,157.6788,157.8083,18839.0
2018-06-20 11:20:00,170.63,170.66,170.42,170.55,23601.0,157.8545,157.8823,157.6603,157.7805,23601.0
2018-06-20 11:30:00,170.56,170.61,170.47,170.55,19282.0,157.7898,157.836,157.7065,157.7805,19282.0
2018-06-20 11:40:00,170.5,170.53,170.29,170.33,12942.0,157.7343,157.762,157.54,157.577,12942.0
2018-06-20 11:50:00,170.32,170.36,170.1,170.34,14512.0,157.5678,157.6048,157.3642,157.5863,14512.0
2018-06-20 12:00:00,170.33,170.47,170.26,170.34,14555.0,157.577,157.7065,157.5122,157.5863,14555.0
2018-06-20 12:10:00,170.33,170.35,169.97,170.03,7925.0,157.577,157.5955,157.244,157.2995,7925.0
2018-06-20 12:20:00,170.02,170.07,169.93,170.01,8104.0,157.2902,157.3365,157.207,157.281,8104.0
2018-06-20 12:30:00,170.03,170.36,169.97,170.36,12639.0,157.2995,157.6048,157.244,157.6048,12639.0
2018-06-20 12:40:00,170.35,170.55,170.3,170.5,11929.0,157.5955,157.7805,157.5493,157.7343,11929.0
2018-06-20 12:50:00,170.46,170.52,170.44,170.49,7312.0,157.6973,157.7528,157.6788,157.725,7312.0
2018-06-20 13:00:00,170.5,170.51,170.23,170.33,10069.0,157.7343,157.7435,157.4845,157.577,10069.0
2018-06-20 13:10:00,170.36,170.36,170.13,170.28,5246.0,157.6048,157.6048,157.392,157.5307,5246.0
2018-06-20 13:20:00,170.25,170.33,170.11,170.19,5716.0,157.503,157.577,157.3735,157.4475,5716.0
2018-06-20 13:30:00,170.17,170.25,170.11,170.16,5595.0,157.429,157.503,157.3735,157.4197,5595.0
2018-06-20 13:40:00,170.11,170.19,169.93,169.99,12075.0,157.3735,157.4475,157.207,157.2625,12075.0
2018-06-20 13:50:00,169.96,169.99,169.85,169.86,4803.0,157.2347,157.2625,157.1329,157.1422,4803.0
2018-06-20 14:00:00,169.83,169.86,169.71,169.71,13743.0,157.1144,157.1422,157.0034,157.0034,13743.0
2018-06-20 14:10:00,169.71,169.79,169.54,169.57,51545.0,157.0034,157.0774,156.8462,156.8739,51545.0
2018-06-20 14:20:00,169.59,169.77,169.47,169.75,49427.0,156.8924,157.0589,156.7814,157.0404,49427.0
2018-06-20 14:30:00,169.76,169.99,169.64,169.65,19912.0,157.0497,157.2625,156.9387,156.9479,19912.0
2018-06-20 14:40:00,169.7,169.72,169.49,169.69,14050.0,156.9942,157.0127,156.7999,156.9849,14050.0
2018-06-20 14:50:00,169.71,169.92,169.68,169.78,19471.0,157.0034,157.1977,156.9757,157.0682,19471.0
2018-06-20 15:00:00,169.77,169.77,169.56,169.64,22306.0,157.0589,157.0589,156.8647,156.9387,22306.0
2018-06-20 15:10:00,169.61,169.83,169.61,169.76,11966.0,156.9109,157.1144,156.9109,157.0497,11966.0
2018-06-20 15:20:00,169.75,169.8,169.7,169.76,56793.0,157.0404,157.0867,156.9942,157.0497,56793.0
2018-06-20 15:30:00,169.74,169.75,169.56,169.64,42686.0,157.0312,157.0404,156.8647,156.9387,42686.0
2018-06-20 15:40:00,169.63,169.76,169.61,169.63,36543.0,156.9294,157.0497,156.9109,156.9294,36543.0
2018-06-20 15:50:00,169.65,169.69,169.48,169.62,92389.0,156.9479,156.9849,156.7906,156.9202,92389.0
2018-06-21 09:30:00,169.69,169.69,169.0,169.46,38443.0,156.9849,156.9849,156.3466,156.7721,38443.0
2018-06-21 09:40:00,169.45,169.91,169.36,169.9,20743.0,156.7629,157.1885,156.6796,157.1792,20743.0
2018-06-21 09:50:00,169.78,169.89,169.62,169.81,12944.0,157.0682,157.1699,156.9202,157.0959,12944.0
2018-06-21 10:00:00,169.77,169.91,169.13,169.21,73982.0,157.0589,157.1885,156.4669,156.5409,73982.0
2018-06-21 10:10:00,169.16,169.2,168.9,169.0,48721.0,156.4946,156.5316,156.2541,156.3466,48721.0
2018-06-21 10:20:00,168.93,169.0,168.79,168.81,12695.0,156.2818,156.3466,156.1523,156.1708,12695.0
2018-06-21 10:30:00,168.88,168.94,168.48,168.5,26410.0,156.2356,156.2911,155.8655,155.884,26410.0
2018-06-21 10:40:00,168.37,168.58,168.12,168.51,23971.0,155.7638,155.958,155.5325,155.8933,23971.0
2018-06-21 10:50:00,168.48,168.87,168.48,168.82,48114.0,155.8655,156.2263,155.8655,156.1801,48114.0
2018-06-21 11:00:00,168.77,169.15,168.58,169.12,159691.0,156.1338,156.4854,155.958,156.4576,159691.0
2018-06-21 11:10:00,169.18,169.3,169.1,169.12,10995.0,156.5131,156.6241,156.4391,156.4576,10995.0
2018-06-21 11:20:00,169.04,169.04,168.65,168.78,10598.0,156.3836,156.3836,156.0228,156.1431,10598.0
2018-06-21 11:30:00,168.81,168.98,168.78,168.94,9478.0,156.1708,156.3281,156.1431,156.2911,9478.0
2018-06-21 11:40:00,168.96,169.28,168.87,169.24,15916.0,156.3096,156.6056,156.2263,156.5686,15916.0
2018-06-21 11:50:00,169.23,169.33,169.19,169.24,10455.0,156.5594,156.6519,156.5224,156.5686,10455.0
2018-06-21 12:00:00,169.21,169.27,168.69,168.85,13858.0,156.5409,156.5964,156.0598,156.2078,13858.0
2018-06-21 12:10:00,168.83,168.84,168.54,168.63,8749.0,156.1893,156.1986,155.921,156.0043,8749.0
2018-06-21 12:20:00,168.63,168.64,168.37,168.45,8491.0,156.0043,156.0135,155.7638,155.8378,8491.0
2018-06-21 12:30:00,168.46,168.47,168.31,168.31,14632.0,155.847,155.8563,155.7082,155.7082,14632.0
2018-06-21 12:40:00,168.3,168.5,168.27,168.46,9269.0,155.699,155.884,155.6712,155.847,9269.0
2018-06-21 12:50:00,168.47,168.49,168.28,168.35,11053.0,155.8563,155.8748,155.6805,155.7453,11053.0
2018-06-21 13:00:00,168.38,168.63,168.36,168.59,11865.0,155.773,156.0043,155.7545,155.9673,11865.0
2018-06-21 13:10:00,168.65,168.91,168.62,168.91,10345.0,156.0228,156.2633,155.995,156.2633,10345.0
2018-06-21 13:20:00,168.94,169.38,168.75,169.34,27459.0,156.2911,156.6981,156.1153,156.6611,27459.0
2018-06-21 13:30:00,169.35,169.5,169.26,169.31,13100.0,156.6704,156.8091,156.5871,156.6334,13100.0
2018-06-21 13:40:00,169.29,169.41,169.21,169.37,8234.0,156.6149,156.7259,156.5409,156.6889,8234.0
2018-06-21 13:50:00,169.3,169.4,169.29,169.38,14526.0,156.6241,156.7166,156.6149,156.6981,14526.0
2018-06-21 14:00:00,169.38,169.58,169.36,169.5,8718.0,156.6981,156.8832,156.6796,156.8091,8718.0
2018-06-21 14:10:00,169.5,169.56,169.4,169.42,8505.0,156.8091,156.8647,156.7166,156.7351,8505.0
2018-06-21 14:20:00,169.38,169.49,169.33,169.34,12657.0,156.6981,156.7999,156.6519,156.6611,12657.0
2018-06-21 14:30:00,169.37,169.48,169.32,169.39,13529.0,156.6889,156.7906,156.6426,156.7074,13529.0
2018-06-21 14:40:00,169.42,169.51,169.37,169.51,20023.0,156.7351,156.8184,156.6889,156.8184,20023.0
2018-06-21 14:50:00,169.47,169.53,169.43,169.47,20636.0,156.7814,156.8369,156.7444,156.7814,20636.0
2018-06-21 15:00:00,169.45,169.7,169.45,169.61,31824.0,156.7629,156.9942,156.7629,156.9109,31824.0
2018-06-21 15:10:00,169.59,169.63,169.39,169.49,21797.0,156.8924,156.9294,156.7074,156.7999,21797.0
2018-06-21 15:20:00,169.47,169.68,169.33,169.55,24413.0,156.7814,156.9757,156.6519,156.8554,24413.0
2018-06-21 15:30:00,169.53,169.53,169.13,169.23,25472.0,156.8369,156.8369,156.4669,156.5594,25472.0
2018-06-21 15:40:00,169.23,169.64,169.17,169.52,51439.0,156.5594,156.9387,156.5039,156.8277,51439.0
2018-06-21 15:50:00,169.5,170.16,169.5,169.8,181045.0,156.8091,157.4197,156.8091,157.0867,181045.0
2018-06-22 09:30:00,170.41,170.95,170.0,170.47,36470.0,157.651,158.1506,157.2717,157.7065,36470.0
2018-06-22 09:40:00,170.44,170.91,170.43,170.9,6981.0,157.6788,158.1136,157.6695,158.1043,6981.0
2018-06-22 09:50:00,170.9,171.38,170.85,171.28,15054.0,158.1043,158.5484,158.0581,158.4559,15054.0
2018-06-22 10:00:00,171.2,171.66,171.11,171.54,16715.0,158.3819,158.8074,158.2986,158.6964,16715.0
2018-06-22 10:10:00,171.5,172.86,171.39,172.71,34785.0,158.6594,159.9176,158.5576,159.7788,34785.0
2018-06-22 10:20:00,172.66,172.69,171.85,172.0,81733.0,159.7326,159.7603,158.9832,159.122,81733.0
2018-06-22 10:30:00,171.87,172.0,171.04,171.7,24799.0,159.0017,159.122,158.2338,158.8444,24799.0
2018-06-22 10:40:00,171.7,172.28,171.69,172.26,21805.0,158.8444,159.381,158.8352,159.3625,21805.0
2018-06-22 10:50:00,172.18,172.22,171.91,172.16,19777.0,159.2885,159.3255,159.0387,159.27,19777.0
2018-06-22 11:00:00,172.11,172.71,171.98,172.66,16290.0,159.2237,159.7788,159.1035,159.7326,16290.0
2018-06-22 11:10:00,172.6,172.9,172.58,172.73,8688.0,159.677,159.9546,159.6585,159.7973,8688.0
2018-06-22 11:20:00,172.72,173.23,172.71,173.12,38327.0,159.7881,160.2599,159.7788,160.1581,38327.0
2018-06-22 11:30:00,173.1,173.16,172.8,172.94,91564.0,160.1396,160.1951,159.8621,159.9916,91564.0
2018-06-22 11:40:00,172.91,173.39,172.74,173.39,13404.0,159.9638,160.4079,159.8066,160.4079,13404.0
2018-06-22 11:50:00,173.33,173.61,173.23,173.35,17602.0,160.3524,160.6114,160.2599,160.3709,17602.0
2018-06-22 12:00:00,173.41,173.54,172.88,173.12,26697.0,160.4264,160.5467,159.9361,160.1581,26697.0
2018-06-22 12:10:00,173.08,173.44,173.08,173.24,9192.0,160.1211,160.4542,160.1211,160.2691,9192.0
2018-06-22 12:20:00,173.15,173.35,173.11,173.3,12408.0,160.1859,160.3709,160.1489,160.3246,12408.0
2018-06-22 12:30:00,173.32,173.32,172.92,172.99,25222.0,160.3431,160.3431,159.9731,160.0378,25222.0
2018-06-22 12:40:00,172.91,173.14,172.91,173.05,5237.0,159.9638,160.1766,159.9638,160.0934,5237.0
2018-06-22 12:50:00,172.98,173.04,172.86,173.03,8464.0,160.0286,160.0841,159.9176,160.0749,8464.0
2018-06-22 13:00:00,173.08,173.21,173.08,173.21,6377.0,160.1211,160.2414,160.1211,160.2414,6377.0
2018-06-22 13:10:00,173.27,173.29,173.08,173.09,3614.0,160.2969,160.3154,160.1211,160.1304,3614.0
2018-06-22 13:20:00,173.12,173.23,173.07,173.07,7895.0,160.1581,160.2599,160.1119,160.1119,7895.0
2018-06-22 13:30:00,173.12,173.6,173.07,173.59,60939.0,160.1581,160.6022,160.1119,160.5929,60939.0
2018-06-22 13:40:00,173.59,173.68,173.36,173.41,18261.0,160.5929,160.6762,160.3801,160.4264,18261.0
2018-06-22 13:50:00,173.46,173.46,173.13,173.13,32204.0,160.4727,160.4727,160.1674,160.1674,32204.0
2018-06-22 14:00:00,173.12,173.32,173.04,173.19,8977.0,160.1581,160.3431,160.0841,160.2229,8977.0
2018-06-22 14:10:00,173.2,173.27,172.95,173.0,6730.0,160.2321,160.2969,160.0008,160.0471,6730.0
2018-06-22 14:20:00,173.01,173.09,172.85,172.85,3700.0,160.0563,160.1304,159.9083,159.9083,3700.0
2018-06-22 14:30:00,172.84,172.89,172.55,172.68,7869.0,159.8991,159.9453,159.6308,159.7511,7869.0
2018-06-22 14:40:00,172.66,172.83,172.59,172.72,11721.0,159.7326,159.8898,159.6678,159.7881,11721.0
2018-06-22 14:50:00,172.66,172.81,172.59,172.68,20573.0,159.7326,159.8713,159.6678,159.7511,20573.0
2018-06-22 15:00:00,172.69,172.73,172.46,172.5,18509.0,159.7603,159.7973,159.5475,159.5845,18509.0
2018-06-22 15:10:00,172.49,172.61,172.41,172.53,18557.0,159.5753,159.6863,159.5013,159.6123,18557.0
2018-06-22 15:20:00,172.53,172.6,172.41,172.6,37348.0,159.6123,159.677,159.5013,159.677,37348.0
2018-06-22 15:30:00,172.6,172.69,172.12,172.41,53762.0,159.677,159.7603,159.233,159.5013,53762.0
2018-06-22 15:40:00,172.41,172.41,172.0,172.0,71473.0,159.5013,159.5013,159.122,159.122,71473.0
2018-06-22 15:50:00,172.03,172.19,171.76,172.0,125252.0,159.1497,159.2977,158.8999,159.122,125252.0
2018-06-25 09:30:00,171.19,171.67,170.5,170.5,33182.0,158.3726,158.8167,157.7343,157.7343,33182.0
2018-06-25 09:40:00,170.42,170.94,170.22,170.4,10530.0,157.6603,158.1413,157.4752,157.6418,10530.0
2018-06-25 09:50:00,170.28,170.47,169.94,169.97,5079.0,157.5307,157.7065,157.2162,157.244,5079.0
2018-06-25 10:00:00,169.99,170.23,169.69,169.74,12614.0,157.2625,157.4845,156.9849,157.0312,12614.0
2018-06-25 10:10:00,169.72,169.72,169.12,169.42,11050.0,157.0127,157.0127,156.4576,156.7351,11050.0
2018-06-25 10:20:00,169.29,169.9,169.22,169.77,10803.0,156.6149,157.1792,156.5501,157.0589,10803.0
2018-06-25 10:30:00,169.86,170.2,169.59,170.0,23646.0,157.1422,157.4567,156.8924,157.2717,23646.0
2018-06-25 10:40:00,170.09,170.6,170.04,170.45,17422.0,157.355,157.8268,157.3087,157.688,17422.0
2018-06-25 10:50:00,170.41,170.41,169.8,169.87,28816.0,157.651,157.651,157.0867,157.1514,28816.0
2018-06-25 11:00:00,169.87,169.95,169.26,169.28,10989.0,157.1514,157.2255,156.5871,156.6056,10989.0
2018-06-25 11:10:00,169.39,169.75,169.38,169.6,8056.0,156.7074,157.0404,156.6981,156.9017,8056.0
2018-06-25 11:20:00,169.6,169.6,169.12,169.13,5129.0,156.9017,156.9017,156.4576,156.4669,5129.0
2018-06-25 11:30:00,169.17,169.17,168.82,168.82,7349.0,156.5039,156.5039,156.1801,156.1801,7349.0
2018-06-25 11:40:00,168.89,169.48,168.78,169.47,13864.0,156.2448,156.7906,156.1431,156.7814,13864.0
2018-06-25 11:50:00,169.34,169.45,169.08,169.18,9507.0,156.6611,156.7629,156.4206,156.5131,9507.0
2018-06-25 12:00:00,169.2,169.32,168.77,168.78,20375.0,156.5316,156.6426,156.1338,156.1431,20375.0
2018-06-25 12:10:00,168.84,169.35,168.65,169.28,36400.0,156.1986,156.6704,156.0228,156.6056,36400.0
2018-06-25 12:20:00,169.27,169.71,169.24,169.51,9783.0,156.5964,157.0034,156.5686,156.8184,9783.0
2018-06-25 12:30:00,169.5,169.58,169.13,169.28,13069.0,156.8091,156.8832,156.4669,156.6056,13069.0
2018-06-25 12:40:00,169.29,169.52,169.29,169.51,7100.0,156.6149,156.8277,156.6149,156.8184,7100.0
2018-06-25 12:50:00,169.51,169.78,169.44,169.73,7567.0,156.8184,157.0682,156.7536,157.0219,7567.0
2018-06-25 13:00:00,169.72,169.77,169.48,169.76,6248.0,157.0127,157.0589,156.7906,157.0497,6248.0
2018-06-25 13:10:00,169.67,169.67,169.15,169.29,7033.0,156.9664,156.9664,156.4854,156.6149,7033.0
2018-06-25 13:20:00,169.31,169.37,169.23,169.31,4481.0,156.6334,156.6889,156.5594,156.6334,4481.0
2018-06-25 13:30:00,169.28,169.67,169.27,169.57,6136.0,156.6056,156.9664,156.5964,156.8739,6136.0
2018-06-25 13:40:00,169.61,169.88,169.58,169.83,6770.0,156.9109,157.1607,156.8832,157.1144,6770.0
2018-06-25 13:50:00,169.93,169.97,169.55,169.63,7361.0,157.207,157.244,156.8554,156.9294,7361.0
2018-06-25 14:00:00,169.51,169.63,169.37,169.41,8604.0,156.8184,156.9294,156.6889,156.7259,8604.0
2018-06-25 14:10:00,169.38,169.64,169.37,169.43,10673.0,156.6981,156.9387,156.6889,156.7444,10673.0
2018-06-25 14:20:00,169.42,169.62,169.39,169.62,8296.0,156.7351,156.9202,156.7074,156.9202,8296.0
2018-06-25 14:30:00,169.57,169.67,169.42,169.55,25080.0,156.8739,156.9664,156.7351,156.8554,25080.0
2018-06-25 14:40:00,169.63,170.21,169.51,169.7,36774.0,156.9294,157.466,156.8184,156.9942,36774.0
2018-06-25 14:50:00,169.7,170.0,169.53,170.0,52184.0,156.9942,157.2717,156.8369,157.2717,52184.0
2018-06-25 15:00:00,169.93,170.02,169.86,169.94,52460.0,157.207,157.2902,157.1422,157.2162,52460.0
2018-06-25 15:10:00,169.94,170.02,169.64,170.01,39318.0,157.2162,157.2902,156.9387,157.281,39318.0
2018-06-25 15:20:00,170.03,170.03,169.88,169.95,19513.0,157.2995,157.2995,157.1607,157.2255,19513.0
2018-06-25 15:30:00,169.95,170.71,169.91,170.54,46019.0,157.2255,157.9286,157.1885,157.7713,46019.0
2018-06-25 15:40:00,170.45,170.55,170.23,170.31,87347.0,157.688,157.7805,157.4845,157.5585,87347.0
2018-06-25 15:50:00,170.31,170.73,170.19,170.33,169140.0,157.5585,157.9471,157.4475,157.577,169140.0
2018-06-26 09:30:00,170.36,171.0,170.05,170.93,33568.0,157.6048,158.1968,157.318,158.1321,33568.0
2018-06-26 09:40:00,171.0,171.76,170.5,171.5,121251.0,158.1968,158.8999,157.7343,158.6594,121251.0
2018-06-26 09:50:00,171.5,171.5,170.83,171.33,30487.0,158.6594,158.6594,158.0396,158.5021,30487.0
2018-06-26 10:00:00,171.15,171.8,171.15,171.51,14659.0,158.3356,158.9369,158.3356,158.6687,14659.0
2018-06-26 10:10:00,171.45,171.75,171.44,171.6,12689.0,158.6131,158.8907,158.6039,158.7519,12689.0
2018-06-26 10:20:00,171.66,171.75,171.42,171.43,9041.0,158.8074,158.8907,158.5854,158.5946,9041.0
2018-06-26 10:30:00,171.39,171.39,171.04,171.12,6138.0,158.5576,158.5576,158.2338,158.3079,6138.0
2018-06-26 10:40:00,171.15,171.24,170.75,171.03,6789.0,158.3356,158.4189,157.9656,158.2246,6789.0
2018-06-26 10:50:00,171.12,171.19,170.95,171.11,17245.0,158.3079,158.3726,158.1506,158.2986,17245.0
2018-06-26 11:00:00,171.06,171.11,170.94,171.1,17285.0,158.2523,158.2986,158.1413,158.2894,17285.0
2018-06-26 11:10:00,171.13,171.37,171.13,171.21,7737.0,158.3171,158.5391,158.3171,158.3911,7737.0
2018-06-26 11:20:00,171.19,171.21,170.96,170.98,7060.0,158.3726,158.3911,158.1598,158.1783,7060.0
2018-06-26 11:30:00,171.03,171.24,170.79,171.19,8586.0,158.2246,158.4189,158.0026,158.3726,8586.0
2018-06-26 11:40:00,171.2,171.25,170.93,170.93,3500.0,158.3819,158.4281,158.1321,158.1321,3500.0
2018-06-26 11:50:00,170.9,171.24,170.9,171.21,8125.0,158.1043,158.4189,158.1043,158.3911,8125.0
2018-06-26 12:00:00,171.18,171.41,171.16,171.36,9400.0,158.3634,158.5761,158.3449,158.5299,9400.0
2018-06-26 12:10:00,171.37,171.65,171.36,171.54,11351.0,158.5391,158.7982,158.5299,158.6964,11351.0
2018-06-26 12:20:00,171.58,171.62,171.46,171.46,4940.0,158.7334,158.7704,158.6224,158.6224,4940.0
2018-06-26 12:30:00,171.51,171.65,171.48,171.54,9048.0,158.6687,158.7982,158.6409,158.6964,9048.0
2018-06-26 12:40:00,171.54,171.8,171.53,171.8,36922.0,158.6964,158.9369,158.6872,158.9369,36922.0
2018-06-26 12:50:00,171.88,172.0,171.73,171.85,12393.0,159.011,159.122,158.8722,158.9832,12393.0
2018-06-26 13:00:00,171.88,172.0,171.81,171.96,8502.0,159.011,159.122,158.9462,159.085,8502.0
2018-06-26 13:10:00,171.95,172.3,171.94,172.24,7972.0,159.0757,159.3995,159.0665,159.344,7972.0
2018-06-26 13:20:00,172.25,172.36,172.17,172.31,11919.0,159.3533,159.455,159.2792,159.4088,11919.0
2018-06-26 13:30:00,172.31,172.43,172.17,172.43,16209.0,159.4088,159.5198,159.2792,159.5198,16209.0
2018-06-26 13:40:00,172.4,172.51,172.35,172.51,17363.0,159.492,159.5938,159.4458,159.5938,17363.0
2018-06-26 13:50:00,172.49,172.56,172.47,172.56,17124.0,159.5753,159.64,159.5568,159.64,17124.0
2018-06-26 14:00:00,172.57,172.65,172.4,172.43,12621.0,159.6493,159.7233,159.492,159.5198,12621.0
2018-06-26 14:10:00,172.42,172.56,172.41,172.48,14750.0,159.5105,159.64,159.5013,159.566,14750.0
2018-06-26 14:20:00,172.48,172.55,172.42,172.5,15043.0,159.566,159.6308,159.5105,159.5845,15043.0
2018-06-26 14:30:00,172.47,172.72,172.45,172.68,19480.0,159.5568,159.7881,159.5383,159.7511,19480.0
2018-06-26 14:40:00,172.65,172.72,172.56,172.62,17169.0,159.7233,159.7881,159.64,159.6955,17169.0
2018-06-26 14:50:00,172.63,172.74,172.54,172.62,25627.0,159.7048,159.8066,159.6215,159.6955,25627.0
2018-06-26 15:00:00,172.6,172.68,172.51,172.54,24076.0,159.677,159.7511,159.5938,159.6215,24076.0
2018-06-26 15:10:00,172.55,172.69,172.54,172.59,24341.0,159.6308,159.7603,159.6215,159.6678,24341.0
2018-06-26 15:20:00,172.59,172.59,172.09,172.17,29456.0,159.6678,159.6678,159.2052,159.2792,29456.0
2018-06-26 15:30:00,172.18,172.52,172.13,172.5,32785.0,159.2885,159.603,159.2422,159.5845,32785.0
2018-06-26 15:40:00,172.5,172.5,172.14,172.18,57518.0,159.5845,159.5845,159.2515,159.2885,57518.0
2018-06-26 15:50:00,172.17,172.39,171.91,172.26,138587.0,159.2792,159.4828,159.0387,159.3625,138587.0
2018-06-27 09:30:00,171.72,172.89,171.45,172.31,28578.0,158.8629,159.9453,158.6131,159.4088,28578.0
2018-06-27 09:40:00,172.31,172.44,171.46,171.58,36844.0,159.4088,159.529,158.6224,158.7334,36844.0
2018-06-27 09:50:00,171.46,171.75,171.35,171.75,7700.0,158.6224,158.8907,158.5206,158.8907,7700.0
2018-06-27 10:00:00,171.77,171.82,171.36,171.54,16028.0,158.9092,158.9554,158.5299,158.6964,16028.0
2018-06-27 10:10:00,171.52,171.95,171.49,171.94,18156.0,158.6779,159.0757,158.6502,159.0665,18156.0
2018-06-27 10:20:00,171.97,172.3,171.94,172.2,53980.0,159.0942,159.3995,159.0665,159.307,53980.0
2018-06-27 10:30:00,172.21,172.27,171.56,171.56,20666.0,159.3162,159.3718,158.7149,158.7149,20666.0
2018-06-27 10:40:00,171.61,171.62,171.15,171.27,10888.0,158.7612,158.7704,158.3356,158.4466,10888.0
2018-06-27 10:50:00,171.3,171.49,171.29,171.45,26502.0,158.4744,158.6502,158.4651,158.6131,26502.0
2018-06-27 11:00:00,171.45,171.56,171.31,171.38,19006.0,158.6131,158.7149,158.4836,158.5484,19006.0
2018-06-27 11:10:00,171.39,171.71,171.35,171.71,13233.0,158.5576,158.8537,158.5206,158.8537,13233.0
2018-06-27 11:20:00,171.71,171.79,171.41,171.44,23163.0,158.8537,158.9277,158.5761,158.6039,23163.0
2018-06-27 11:30:00,171.47,171.53,171.33,171.52,14293.0,158.6317,158.6872,158.5021,158.6779,14293.0
2018-06-27 11:40:00,171.5,171.84,171.45,171.76,28661.0,158.6594,158.9739,158.6131,158.8999,28661.0
2018-06-27 11:50:00,171.74,171.74,171.33,171.33,17266.0,158.8814,158.8814,158.5021,158.5021,17266.0
2018-06-27 12:00:00,171.33,171.58,171.33,171.41,7550.0,158.5021,158.7334,158.5021,158.5761,7550.0
2018-06-27 12:10:00,171.4,171.58,171.34,171.58,6018.0,158.5669,158.7334,158.5114,158.7334,6018.0
2018-06-27 12:20:00,171.52,171.64,171.49,171.58,7888.0,158.6779,158.7889,158.6502,158.7334,7888.0
2018-06-27 12:30:00,171.54,171.54,170.91,170.92,60616.0,158.6964,158.6964,158.1136,158.1228,60616.0
2018-06-27 12:40:00,170.86,170.86,170.64,170.67,5889.0,158.0673,158.0673,157.8638,157.8915,5889.0
2018-06-27 12:50:00,170.67,170.85,170.34,170.42,13146.0,157.8915,158.0581,157.5863,157.6603,13146.0
2018-06-27 13:00:00,170.37,170.53,170.35,170.35,9337.0,157.614,157.762,157.5955,157.5955,9337.0
2018-06-27 13:10:00,170.37,170.37,169.83,169.83,33706.0,157.614,157.614,157.1144,157.1144,33706.0
2018-06-27 13:20:00,169.77,170.05,169.76,169.99,17291.0,157.0589,157.318,157.0497,157.2625,17291.0
2018-06-27 13:30:00,170.0,170.1,169.96,170.04,9242.0,157.2717,157.3642,157.2347,157.3087,9242.0
2018-06-27 13:40:00,170.03,170.28,169.95,170.01,13413.0,157.2995,157.5307,157.2255,157.281,13413.0
2018-06-27 13:50:00,169.9,170.01,169.8,169.96,11274.0,157.1792,157.281,157.0867,157.2347,11274.0
2018-06-27 14:00:00,169.91,170.07,169.65,169.72,8447.0,157.1885,157.3365,156.9479,157.0127,8447.0
2018-06-27 14:10:00,169.73,170.01,169.59,169.96,14685.0,157.0219,157.281,156.8924,157.2347,14685.0
2018-06-27 14:20:00,170.0,170.17,169.99,170.12,14455.0,157.2717,157.429,157.2625,157.3827,14455.0
2018-06-27 14:30:00,170.15,170.4,170.02,170.35,31713.0,157.4105,157.6418,157.2902,157.5955,31713.0
2018-06-27 14:40:00,170.37,170.39,170.16,170.25,28843.0,157.614,157.6325,157.4197,157.503,28843.0
2018-06-27 14:50:00,170.21,170.4,169.97,170.01,31679.0,157.466,157.6418,157.244,157.281,31679.0
2018-06-27 15:00:00,169.95,169.96,169.49,169.56,16434.0,157.2255,157.2347,156.7999,156.8647,16434.0
2018-06-27 15:10:00,169.52,169.6,168.98,169.17,51994.0,156.8277,156.9017,156.3281,156.5039,51994.0
2018-06-27 15:20:00,169.13,169.44,168.98,169.31,42517.0,156.4669,156.7536,156.3281,156.6334,42517.0
2018-06-27 15:30:00,169.31,169.62,169.27,169.5,70772.0,156.6334,156.9202,156.5964,156.8091,70772.0
2018-06-27 15:40:00,169.47,169.79,169.4,169.47,49562.0,156.7814,157.0774,156.7166,156.7814,49562.0
2018-06-27 15:50:00,169.43,169.85,169.17,169.22,187414.0,156.7444,157.1329,156.5039,156.5501,187414.0
2018-06-28 09:30:00,168.58,169.04,168.17,168.17,131399.0,156.3918,156.8186,156.0115,156.0115,131399.0
2018-06-28 09:40:00,168.08,168.09,167.55,168.01,19993.0,155.928,155.9373,155.4363,155.863,19993.0
2018-06-28 09:50:00,168.07,168.59,167.85,168.2,10228.0,155.9187,156.4011,155.7146,156.0393,10228.0
2018-06-28 10:00:00,168.15,168.25,167.73,168.04,9904.0,155.9929,156.0857,155.6033,155.8909,9904.0
2018-06-28 10:10:00,168.14,168.43,167.75,168.43,18450.0,155.9836,156.2527,155.6218,156.2527,18450.0
2018-06-28 10:20:00,168.32,168.47,167.96,168.08,15154.0,156.1506,156.2898,155.8167,155.928,15154.0
2018-06-28 10:30:00,168.0,168.28,167.79,168.26,12401.0,155.8538,156.1135,155.659,156.095,12401.0
2018-06-28 10:40:00,168.21,168.54,168.2,168.3,10238.0,156.0486,156.3547,156.0393,156.1321,10238.0
2018-06-28 10:50:00,168.22,168.68,168.12,168.62,25726.0,156.0579,156.4846,155.9651,156.4289,25726.0
2018-06-28 11:00:00,168.69,168.78,168.5,168.78,19406.0,156.4939,156.5774,156.3176,156.5774,19406.0
2018-06-28 11:10:00,168.8,168.8,168.26,168.51,34053.0,156.5959,156.5959,156.095,156.3269,34053.0
2018-06-28 11:20:00,168.51,168.94,168.34,168.94,30565.0,156.3269,156.7258,156.1692,156.7258,30565.0
2018-06-28 11:30:00,168.9,169.49,168.88,169.38,82060.0,156.6887,157.236,156.6701,157.134,82060.0
2018-06-28 11:40:00,169.42,169.45,169.26,169.26,25884.0,157.1711,157.1989,157.0227,157.0227,25884.0
2018-06-28 11:50:00,169.25,169.25,168.82,169.03,6861.0,157.0134,157.0134,156.6145,156.8093,6861.0
2018-06-28 12:00:00,169.02,169.1,168.98,169.01,36177.0,156.8,156.8742,156.7629,156.7907,36177.0
2018-06-28 12:10:00,169.04,169.08,168.89,169.01,11474.0,156.8186,156.8557,156.6794,156.7907,11474.0
2018-06-28 12:20:00,169.04,169.07,168.85,168.9,16030.0,156.8186,156.8464,156.6423,156.6887,16030.0
2018-06-28 12:30:00,168.84,168.89,168.59,168.62,6211.0,156.633,156.6794,156.4011,156.4289,6211.0
2018-06-28 12:40:00,168.59,168.65,168.32,168.49,17940.0,156.4011,156.4568,156.1506,156.3083,17940.0
2018-06-28 12:50:00,168.51,168.76,168.51,168.62,18572.0,156.3269,156.5588,156.3269,156.4289,18572.0
2018-06-28 13:00:00,168.59,168.72,168.58,168.59,17296.0,156.4011,156.5217,156.3918,156.4011,17296.0
2018-06-28 13:10:00,168.63,168.68,168.57,168.59,33549.0,156.4382,156.4846,156.3826,156.4011,33549.0
2018-06-28 13:20:00,168.62,168.86,168.62,168.75,59157.0,156.4289,156.6516,156.4289,156.5495,59157.0
2018-06-28 13:30:00,168.74,168.74,168.51,168.51,30588.0,156.5403,156.5403,156.3269,156.3269,30588.0
2018-06-28 13:40:00,168.54,168.57,168.44,168.49,21034.0,156.3547,156.3826,156.262,156.3083,21034.0
2018-06-28 13:50:00,168.5,168.6,168.38,168.47,18643.0,156.3176,156.4104,156.2063,156.2898,18643.0
2018-06-28 14:00:00,168.5,168.59,168.5,168.53,38941.0,156.3176,156.4011,156.3176,156.3455,38941.0
2018-06-28 14:10:00,168.57,168.57,168.34,168.45,17086.0,156.3826,156.3826,156.1692,156.2712,17086.0
2018-06-28 14:20:00,168.44,168.76,168.44,168.65,44638.0,156.262,156.5588,156.262,156.4568,44638.0
2018-06-28 14:30:00,168.65,168.86,168.62,168.81,19502.0,156.4568,156.6516,156.4289,156.6052,19502.0
2018-06-28 14:40:00,168.82,169.08,168.78,169.0,81186.0,156.6145,156.8557,156.5774,156.7815,81186.0
2018-06-28 14:50:00,168.95,169.28,168.91,169.22,16050.0,156.7351,157.0412,156.698,156.9856,16050.0
2018-06-28 15:00:00,169.22,169.28,168.91,169.22,19905.0,156.9856,157.0412,156.698,156.9856,19905.0
2018-06-28 15:10:00,169.23,169.47,169.23,169.47,7917.0,156.9948,157.2175,156.9948,157.2175,7917.0
2018-06-28 15:20:00,169.47,169.52,169.06,169.06,8232.0,157.2175,157.2639,156.8371,156.8371,8232.0
2018-06-28 15:30:00,169.1,169.11,168.83,168.88,15073.0,156.8742,156.8835,156.6238,156.6701,15073.0
2018-06-28 15:40:00,168.85,168.95,168.7,168.95,21125.0,156.6423,156.7351,156.5032,156.7351,21125.0
2018-06-28 15:50:00,168.94,169.02,168.72,168.99,48041.0,156.7258,156.8,156.5217,156.7722,48041.0
2018-06-29 09:30:00,169.74,169.99,168.96,169.9,19321.0,157.468,157.6999,156.7444,157.6164,19321.0
2018-06-29 09:40:00,169.96,170.9,169.96,170.31,19812.0,157.6721,158.5441,157.6721,157.9968,19812.0
2018-06-29 09:50:00,170.3,170.48,170.1,170.48,12695.0,157.9875,158.1545,157.8019,158.1545,12695.0
2018-06-29 10:00:00,170.26,170.56,170.03,170.06,16523.0,157.9504,158.2287,157.737,157.7648,16523.0
2018-06-29 10:10:00,170.05,170.1,169.23,170.01,27101.0,157.7556,157.8019,156.9948,157.7185,27101.0
2018-06-29 10:20:00,169.97,169.97,169.61,169.7,6050.0,157.6813,157.6813,157.3474,157.4309,6050.0
2018-06-29 10:30:00,169.82,169.99,169.59,169.92,18983.0,157.5422,157.6999,157.3288,157.635,18983.0
2018-06-29 10:40:00,169.93,170.46,169.82,170.44,17329.0,157.6442,158.1359,157.5422,158.1174,17329.0
2018-06-29 10:50:00,170.41,170.77,170.35,170.74,14115.0,158.0895,158.4235,158.0339,158.3957,14115.0
2018-06-29 11:00:00,170.71,170.94,170.56,170.9,12865.0,158.3678,158.5812,158.2287,158.5441,12865.0
2018-06-29 11:10:00,170.88,170.99,170.61,170.95,13130.0,158.5256,158.6276,158.2751,158.5905,13130.0
2018-06-29 11:20:00,170.95,171.07,170.62,170.76,32816.0,158.5905,158.7018,158.2843,158.4142,32816.0
2018-06-29 11:30:00,170.69,170.71,170.25,170.33,6399.0,158.3493,158.3678,157.9411,158.0153,6399.0
2018-06-29 11:40:00,170.25,170.64,170.25,170.51,4153.0,157.9411,158.3029,157.9411,158.1823,4153.0
2018-06-29 11:50:00,170.45,170.56,170.26,170.41,4307.0,158.1266,158.2287,157.9504,158.0895,4307.0
2018-06-29 12:00:00,170.36,170.8,170.33,170.8,5605.0,158.0431,158.4513,158.0153,158.4513,5605.0
2018-06-29 12:10:00,170.77,170.88,170.75,170.77,5221.0,158.4235,158.5256,158.4049,158.4235,5221.0
2018-06-29 12:20:00,170.76,170.81,170.62,170.64,26249.0,158.4142,158.4606,158.2843,158.3029,26249.0
2018-06-29 12:30:00,170.67,170.67,170.47,170.47,6620.0,158.3307,158.3307,158.1452,158.1452,6620.0
2018-06-29 12:40:00,170.51,170.57,170.45,170.46,3603.0,158.1823,158.238,158.1266,158.1359,3603.0
2018-06-29 12:50:00,170.47,170.52,170.28,170.28,4800.0,158.1452,158.1916,157.9689,157.9689,4800.0
2018-06-29 13:00:00,170.34,170.5,170.26,170.46,6090.0,158.0246,158.173,157.9504,158.1359,6090.0
2018-06-29 13:10:00,170.35,170.42,170.3,170.41,3390.0,158.0339,158.0988,157.9875,158.0895,3390.0
2018-06-29 13:20:00,170.34,170.38,170.29,170.33,4225.0,158.0246,158.0617,157.9782,158.0153,4225.0
2018-06-29 13:30:00,170.38,170.38,170.27,170.34,3485.0,158.0617,158.0617,157.9597,158.0246,3485.0
2018-06-29 13:40:00,170.36,170.52,170.35,170.43,4607.0,158.0431,158.1916,158.0339,158.1081,4607.0
2018-06-29 13:50:00,170.44,170.45,170.22,170.38,5305.0,158.1174,158.1266,157.9133,158.0617,5305.0
2018-06-29 14:00:00,170.36,170.47,170.21,170.35,5865.0,158.0431,158.1452,157.904,158.0339,5865.0
2018-06-29 14:10:00,170.31,170.32,169.92,169.96,4898.0,157.9968,158.006,157.635,157.6721,4898.0
2018-06-29 14:20:00,169.94,170.06,169.88,170.06,6439.0,157.6535,157.7648,157.5978,157.7648,6439.0
2018-06-29 14:30:00,170.04,170.04,169.78,169.83,5936.0,157.7463,157.7463,157.5051,157.5515,5936.0
2018-06-29 14:40:00,169.76,169.93,169.68,169.87,4323.0,157.4865,157.6442,157.4123,157.5886,4323.0
2018-06-29 14:50:00,169.85,170.19,169.85,170.16,12621.0,157.57,157.8854,157.57,157.8576,12621.0
2018-06-29 15:00:00,170.19,170.31,170.16,170.18,5859.0,157.8854,157.9968,157.8576,157.8762,5859.0
2018-06-29 15:10:00,170.16,170.2,169.96,169.98,7098.0,157.8576,157.8947,157.6721,157.6906,7098.0
2018-06-29 15:20:00,169.96,170.06,169.82,169.9,13105.0,157.6721,157.7648,157.5422,157.6164,13105.0
2018-06-29 15:30:00,169.88,169.88,169.63,169.65,10287.0,157.5978,157.5978,157.3659,157.3845,10287.0
2018-06-29 15:40:00,169.65,169.69,169.4,169.4,30373.0,157.3845,157.4216,157.1526,157.1526,30373.0
2018-06-29 15:50:00,169.4,169.49,168.78,168.89,150300.0,157.1526,157.236,156.5774,156.6794,150300.0
2018-07-02 09:30:00,167.56,167.56,166.69,166.7,19876.0,155.4456,155.4456,154.6385,154.6478,19876.0
2018-07-02 09:40:00,166.7,167.27,166.7,166.91,14406.0,154.6478,155.1765,154.6478,154.8426,14406.0
2018-07-02 09:50:00,166.96,167.28,166.79,167.22,14259.0,154.889,155.1858,154.7313,155.1302,14259.0
2018-07-02 10:00:00,167.17,167.93,167.12,167.85,11974.0,155.0838,155.7888,155.0374,155.7146,11974.0
2018-07-02 10:10:00,167.88,167.93,167.54,167.8,14421.0,155.7424,155.7888,155.427,155.6682,14421.0
2018-07-02 10:20:00,167.84,167.84,167.51,167.8,17951.0,155.7053,155.7053,155.3992,155.6682,17951.0
2018-07-02 10:30:00,167.78,167.89,167.75,167.84,18705.0,155.6497,155.7517,155.6218,155.7053,18705.0
2018-07-02 10:40:00,167.83,168.33,167.76,168.16,10828.0,155.6961,156.1599,155.6311,156.0022,10828.0
2018-07-02 10:50:00,168.1,168.5,168.09,168.4,9660.0,155.9465,156.3176,155.9373,156.2249,9660.0
2018-07-02 11:00:00,168.46,168.65,168.35,168.39,9267.0,156.2805,156.4568,156.1785,156.2156,9267.0
2018-07-02 11:10:00,168.37,168.4,168.26,168.4,9064.0,156.197,156.2249,156.095,156.2249,9064.0
2018-07-02 11:20:00,168.37,168.48,168.33,168.42,25823.0,156.197,156.2991,156.1599,156.2434,25823.0
2018-07-02 11:30:00,168.38,168.45,168.25,168.42,17124.0,156.2063,156.2712,156.0857,156.2434,17124.0
2018-07-02 11:40:00,168.44,168.85,168.43,168.66,31382.0,156.262,156.6423,156.2527,156.4661,31382.0
2018-07-02 11:50:00,168.67,168.93,168.54,168.54,10982.0,156.4753,156.7165,156.3547,156.3547,10982.0
2018-07-02 12:00:00,168.54,168.61,168.39,168.52,18765.0,156.3547,156.4197,156.2156,156.3362,18765.0
2018-07-02 12:10:00,168.52,168.52,168.28,168.36,10444.0,156.3362,156.3362,156.1135,156.1877,10444.0
2018-07-02 12:20:00,168.41,168.48,168.2,168.37,8116.0,156.2341,156.2991,156.0393,156.197,8116.0
2018-07-02 12:30:00,168.35,168.61,168.35,168.51,8466.0,156.1785,156.4197,156.1785,156.3269,8466.0
2018-07-02 12:40:00,168.45,168.56,168.37,168.5,10024.0,156.2712,156.3733,156.197,156.3176,10024.0
2018-07-02 12:50:00,168.47,168.62,168.45,168.62,4305.0,156.2898,156.4289,156.2712,156.4289,4305.0
2018-07-02 13:00:00,168.58,168.58,168.26,168.31,9904.0,156.3918,156.3918,156.095,156.1414,9904.0
2018-07-02 13:10:00,168.28,168.35,168.16,168.28,30494.0,156.1135,156.1785,156.0022,156.1135,30494.0
2018-07-02 13:20:00,168.24,168.43,168.14,168.14,17368.0,156.0764,156.2527,155.9836,155.9836,17368.0
2018-07-02 13:30:00,168.12,168.46,168.12,168.45,28873.0,155.9651,156.2805,155.9651,156.2712,28873.0
2018-07-02 13:40:00,168.46,168.61,168.42,168.56,22451.0,156.2805,156.4197,156.2434,156.3733,22451.0
2018-07-02 13:50:00,168.59,168.59,168.45,168.5,17222.0,156.4011,156.4011,156.2712,156.3176,17222.0
2018-07-02 14:00:00,168.5,169.2,168.5,169.07,12138.0,156.3176,156.967,156.3176,156.8464,12138.0
2018-07-02 14:10:00,169.06,169.5,169.0,169.45,13664.0,156.8371,157.2453,156.7815,157.1989,13664.0
2018-07-02 14:20:00,169.43,169.57,169.36,169.5,56360.0,157.1804,157.3103,157.1154,157.2453,56360.0
2018-07-02 14:30:00,169.52,169.57,169.07,169.21,23291.0,157.2639,157.3103,156.8464,156.9763,23291.0
2018-07-02 14:40:00,169.24,169.28,169.02,169.05,8029.0,157.0041,157.0412,156.8,156.8279,8029.0
2018-07-02 14:50:00,169.02,169.08,168.95,169.0,6386.0,156.8,156.8557,156.7351,156.7815,6386.0
2018-07-02 15:00:00,169.0,169.09,168.86,169.01,11067.0,156.7815,156.865,156.6516,156.7907,11067.0
2018-07-02 15:10:00,169.03,169.27,169.03,169.17,10893.0,156.8093,157.032,156.8093,156.9392,10893.0
2018-07-02 15:20:00,169.18,169.33,169.1,169.31,10768.0,156.9485,157.0876,156.8742,157.0691,10768.0
2018-07-02 15:30:00,169.29,169.39,169.14,169.39,12121.0,157.0505,157.1433,156.9114,157.1433,12121.0
2018-07-02 15:40:00,169.36,169.63,169.26,169.59,62521.0,157.1154,157.3659,157.0227,157.3288,62521.0
2018-07-02 15:50:00,169.63,170.04,169.62,169.94,96338.0,157.3659,157.7463,157.3566,157.6535,96338.0
2018-07-03 09:30:00,169.96,170.58,169.52,170.58,14408.0,157.6721,158.2472,157.2639,158.2472,14408.0
2018-07-03 09:40:00,170.67,170.75,170.31,170.48,11350.0,158.3307,158.4049,157.9968,158.1545,11350.0
2018-07-03 09:50:00,170.53,170.68,170.38,170.68,4300.0,158.2009,158.34,158.0617,158.34,4300.0
2018-07-03 10:00:00,170.75,170.75,170.21,170.37,11751.0,158.4049,158.4049,157.904,158.0524,11751.0
2018-07-03 10:10:00,170.36,170.44,170.19,170.38,10647.0,158.0431,158.1174,157.8854,158.0617,10647.0
2018-07-03 10:20:00,170.36,170.39,170.12,170.2,9708.0,158.0431,158.071,157.8205,157.8947,9708.0
2018-07-03 10:30:00,170.18,170.4,169.86,170.19,18863.0,157.8762,158.0803,157.5793,157.8854,18863.0
2018-07-03 10:40:00,170.24,170.41,170.05,170.18,10530.0,157.9318,158.0895,157.7556,157.8762,10530.0
2018-07-03 10:50:00,170.25,170.43,170.06,170.14,7724.0,157.9411,158.1081,157.7648,157.8391,7724.0
2018-07-03 11:00:00,170.09,170.13,169.88,170.01,10588.0,157.7927,157.8298,157.5978,157.7185,10588.0
2018-07-03 11:10:00,169.99,170.24,169.99,170.21,6235.0,157.6999,157.9318,157.6999,157.904,6235.0
2018-07-03 11:20:00,170.16,170.41,170.13,170.24,14860.0,157.8576,158.0895,157.8298,157.9318,14860.0
2018-07-03 11:30:00,170.24,170.3,170.11,170.27,21774.0,157.9318,157.9875,157.8112,157.9597,21774.0
2018-07-03 11:40:00,170.31,170.35,170.18,170.31,18327.0,157.9968,158.0339,157.8762,157.9968,18327.0
2018-07-03 11:50:00,170.29,170.45,170.15,170.33,8345.0,157.9782,158.1266,157.8483,158.0153,8345.0
2018-07-03 12:00:00,170.4,170.4,170.18,170.26,4252.0,158.0803,158.0803,157.8762,157.9504,4252.0
2018-07-03 12:10:00,170.24,170.28,170.12,170.25,9049.0,157.9318,157.9689,157.8205,157.9411,9049.0
2018-07-03 12:20:00,170.24,170.34,170.24,170.29,6237.0,157.9318,158.0246,157.9318,157.9782,6237.0
2018-07-03 12:30:00,170.31,170.34,170.13,170.21,8088.0,157.9968,158.0246,157.8298,157.904,8088.0
2018-07-03 12:40:00,170.21,170.25,169.57,169.6,16991.0,157.904,157.9411,157.3103,157.3381,16991.0
2018-07-03 12:50:00,169.52,169.93,169.23,169.93,69332.0,157.2639,157.6442,156.9948,157.6442,69332.0
2018-07-05 09:30:00,171.02,171.65,170.59,170.96,20923.0,158.6554,159.2399,158.2565,158.5998,20923.0
2018-07-05 09:40:00,170.96,171.23,170.84,170.99,6698.0,158.5998,158.8502,158.4884,158.6276,6698.0
2018-07-05 09:50:00,171.14,171.2,170.99,171.06,7251.0,158.7668,158.8224,158.6276,158.6925,7251.0
2018-07-05 10:00:00,171.09,171.41,171.09,171.22,14489.0,158.7204,159.0172,158.7204,158.841,14489.0
2018-07-05 10:10:00,171.16,171.17,170.57,170.71,7378.0,158.7853,158.7946,158.238,158.3678,7378.0
2018-07-05 10:20:00,170.74,170.8,170.27,170.42,8068.0,158.3957,158.4513,157.9597,158.0988,8068.0
2018-07-05 10:30:00,170.42,170.42,169.73,169.78,7144.0,158.0988,158.0988,157.4587,157.5051,7144.0
2018-07-05 10:40:00,169.74,169.96,169.69,169.96,8128.0,157.468,157.6721,157.4216,157.6721,8128.0
2018-07-05 10:50:00,169.86,169.96,169.59,169.89,8160.0,157.5793,157.6721,157.3288,157.6071,8160.0
2018-07-05 11:00:00,169.85,169.9,169.53,169.71,9419.0,157.57,157.6164,157.2732,157.4401,9419.0
2018-07-05 11:10:00,169.72,169.91,169.63,169.63,11351.0,157.4494,157.6257,157.3659,157.3659,11351.0
2018-07-05 11:20:00,169.7,170.28,169.7,170.13,9735.0,157.4309,157.9689,157.4309,157.8298,9735.0
2018-07-05 11:30:00,170.12,170.36,170.09,170.23,6108.0,157.8205,158.0431,157.7927,157.9225,6108.0
2018-07-05 11:40:00,170.18,170.37,170.15,170.37,7589.0,157.8762,158.0524,157.8483,158.0524,7589.0
2018-07-05 11:50:00,170.36,170.41,170.06,170.12,8169.0,158.0431,158.0895,157.7648,157.8205,8169.0
2018-07-05 12:00:00,170.08,170.5,169.92,170.31,29770.0,157.7834,158.173,157.635,157.9968,29770.0
2018-07-05 12:10:00,170.35,170.62,169.91,170.49,15934.0,158.0339,158.2843,157.6257,158.1637,15934.0
2018-07-05 12:20:00,170.52,170.56,170.35,170.37,3345.0,158.1916,158.2287,158.0339,158.0524,3345.0
2018-07-05 12:30:00,170.31,170.37,170.18,170.23,3088.0,157.9968,158.0524,157.8762,157.9225,3088.0
2018-07-05 12:40:00,170.22,170.47,170.17,170.38,6959.0,157.9133,158.1452,157.8669,158.0617,6959.0
2018-07-05 12:50:00,170.35,170.48,170.25,170.48,4900.0,158.0339,158.1545,157.9411,158.1545,4900.0
2018-07-05 13:00:00,170.46,170.71,170.45,170.55,4780.0,158.1359,158.3678,158.1266,158.2194,4780.0
2018-07-05 13:10:00,170.58,170.71,170.53,170.71,5992.0,158.2472,158.3678,158.2009,158.3678,5992.0
2018-07-05 13:20:00,170.72,170.8,170.62,170.73,4186.0,158.3771,158.4513,158.2843,158.3864,4186.0
2018-07-05 13:30:00,170.76,170.86,170.68,170.79,6048.0,158.4142,158.507,158.34,158.4421,6048.0
2018-07-05 13:40:00,170.78,170.96,170.77,170.89,5355.0,158.4328,158.5998,158.4235,158.5348,5355.0
2018-07-05 13:50:00,170.85,170.87,170.72,170.79,5600.0,158.4977,158.5163,158.3771,158.4421,5600.0
2018-07-05 14:00:00,170.88,171.07,170.61,170.64,11628.0,158.5256,158.7018,158.2751,158.3029,11628.0
2018-07-05 14:10:00,170.65,170.82,170.58,170.8,7763.0,158.3122,158.4699,158.2472,158.4513,7763.0
2018-07-05 14:20:00,170.83,170.99,170.77,170.92,7684.0,158.4792,158.6276,158.4235,158.5627,7684.0
2018-07-05 14:30:00,170.87,171.08,170.86,171.0,11956.0,158.5163,158.7111,158.507,158.6369,11956.0
2018-07-05 14:40:00,170.93,171.03,170.83,170.87,6785.0,158.5719,158.6647,158.4792,158.5163,6785.0
2018-07-05 14:50:00,170.86,170.94,170.72,170.94,5957.0,158.507,158.5812,158.3771,158.5812,5957.0
2018-07-05 15:00:00,170.92,171.19,170.9,171.17,15957.0,158.5627,158.8131,158.5441,158.7946,15957.0
2018-07-05 15:10:00,171.18,171.18,171.11,171.16,5350.0,158.8039,158.8039,158.7389,158.7853,5350.0
2018-07-05 15:20:00,171.2,171.2,170.83,170.95,7916.0,158.8224,158.8224,158.4792,158.5905,7916.0
2018-07-05 15:30:00,170.98,171.02,170.85,170.99,9256.0,158.6183,158.6554,158.4977,158.6276,9256.0
2018-07-05 15:40:00,170.96,171.25,170.94,171.14,53833.0,158.5998,158.8688,158.5812,158.7668,53833.0
2018-07-05 15:50:00,171.09,171.49,171.09,171.4,75912.0,158.7204,159.0914,158.7204,159.008,75912.0
2018-07-06 09:30:00,171.88,172.21,170.98,171.82,16101.0,159.4533,159.7594,158.6183,159.3976,16101.0
2018-07-06 09:40:00,171.71,172.45,171.71,172.45,14368.0,159.2955,159.982,159.2955,159.982,14368.0
2018-07-06 09:50:00,172.21,172.42,172.18,172.28,4690.0,159.7594,159.9542,159.7316,159.8243,4690.0
2018-07-06 10:00:00,172.4,172.61,172.3,172.61,22886.0,159.9357,160.1305,159.8429,160.1305,22886.0
2018-07-06 10:10:00,172.64,172.77,172.54,172.55,6439.0,160.1583,160.2789,160.0655,160.0748,6439.0
2018-07-06 10:20:00,172.52,172.67,172.32,172.58,11026.0,160.047,160.1861,159.8614,160.1026,11026.0
2018-07-06 10:30:00,172.58,172.73,172.41,172.63,21302.0,160.1026,160.2418,159.9449,160.149,21302.0
2018-07-06 10:40:00,172.66,172.85,172.44,172.62,21881.0,160.1769,160.3531,159.9728,160.1398,21881.0
2018-07-06 10:50:00,172.61,172.74,172.52,172.61,15277.0,160.1305,160.2511,160.047,160.1305,15277.0
2018-07-06 11:00:00,172.75,172.98,172.68,172.94,11642.0,160.2604,160.4737,160.1954,160.4366,11642.0
2018-07-06 11:10:00,172.89,173.08,172.83,173.0,8180.0,160.3902,160.5665,160.3346,160.4923,8180.0
2018-07-06 11:20:00,173.0,173.09,172.95,173.02,11108.0,160.4923,160.5758,160.4459,160.5108,11108.0
2018-07-06 11:30:00,173.03,173.2,173.0,173.16,9985.0,160.5201,160.6778,160.4923,160.6407,9985.0
2018-07-06 11:40:00,173.25,173.41,173.07,173.4,11144.0,160.7242,160.8726,160.5572,160.8634,11144.0
2018-07-06 11:50:00,173.37,173.43,173.22,173.32,8707.0,160.8355,160.8912,160.6964,160.7891,8707.0
2018-07-06 12:00:00,173.32,173.48,173.28,173.47,9195.0,160.7891,160.9376,160.752,160.9283,9195.0
2018-07-06 12:10:00,173.5,173.64,173.43,173.5,6674.0,160.9561,161.086,160.8912,160.9561,6674.0
2018-07-06 12:20:00,173.57,173.66,173.52,173.58,9525.0,161.0211,161.1046,160.9747,161.0303,9525.0
2018-07-06 12:30:00,173.56,173.56,173.24,173.37,14942.0,161.0118,161.0118,160.7149,160.8355,14942.0
2018-07-06 12:40:00,173.33,173.54,173.23,173.24,12490.0,160.7984,160.9932,160.7056,160.7149,12490.0
2018-07-06 12:50:00,173.25,173.31,173.11,173.21,4787.0,160.7242,160.7799,160.5943,160.6871,4787.0
2018-07-06 13:00:00,173.22,173.33,173.2,173.29,4459.0,160.6964,160.7984,160.6778,160.7613,4459.0
2018-07-06 13:10:00,173.33,173.36,173.19,173.31,2642.0,160.7984,160.8262,160.6685,160.7799,2642.0
2018-07-06 13:20:00,173.37,173.41,173.24,173.26,3913.0,160.8355,160.8726,160.7149,160.7335,3913.0
2018-07-06 13:30:00,173.28,173.29,173.15,173.19,3459.0,160.752,160.7613,160.6314,160.6685,3459.0
2018-07-06 13:40:00,173.24,173.26,173.08,173.1,3200.0,160.7149,160.7335,160.5665,160.585,3200.0
2018-07-06 13:50:00,173.08,173.14,172.89,172.9,18689.0,160.5665,160.6222,160.3902,160.3995,18689.0
2018-07-06 14:00:00,172.85,172.85,172.7,172.74,8674.0,160.3531,160.3531,160.214,160.2511,8674.0
2018-07-06 14:10:00,172.78,172.93,172.75,172.78,5789.0,160.2882,160.4273,160.2604,160.2882,5789.0
2018-07-06 14:20:00,172.76,172.86,172.71,172.8,7699.0,160.2696,160.3624,160.2232,160.3067,7699.0
2018-07-06 14:30:00,172.81,172.85,172.63,172.66,5652.0,160.316,160.3531,160.149,160.1769,5652.0
2018-07-06 14:40:00,172.68,172.91,172.67,172.91,6102.0,160.1954,160.4088,160.1861,160.4088,6102.0
2018-07-06 14:50:00,172.95,173.09,172.89,173.07,5609.0,160.4459,160.5758,160.3902,160.5572,5609.0
2018-07-06 15:00:00,173.08,173.09,172.97,172.97,9360.0,160.5665,160.5758,160.4644,160.4644,9360.0
2018-07-06 15:10:00,172.94,172.98,172.83,172.96,8734.0,160.4366,160.4737,160.3346,160.4552,8734.0
2018-07-06 15:20:00,172.96,173.13,172.91,173.05,16274.0,160.4552,160.6129,160.4088,160.5387,16274.0
2018-07-06 15:30:00,173.07,173.07,172.85,173.0,26736.0,160.5572,160.5572,160.3531,160.4923,26736.0
2018-07-06 15:40:00,173.0,173.01,172.75,172.88,55518.0,160.4923,160.5016,160.2604,160.381,55518.0
2018-07-06 15:50:00,172.85,173.32,172.82,173.05,71210.0,160.3531,160.7891,160.3253,160.5387,71210.0
2018-07-09 09:30:00,173.43,174.16,173.43,174.02,21185.0,160.8912,161.5684,160.8912,161.4385,21185.0
2018-07-09 09:40:00,174.16,174.52,174.08,174.11,11213.0,161.5684,161.9024,161.4942,161.522,11213.0
2018-07-09 09:50:00,174.12,174.2,173.72,173.72,4210.0,161.5313,161.6055,161.1602,161.1602,4210.0
2018-07-09 10:00:00,173.66,173.75,173.33,173.45,21484.0,161.1046,161.1881,160.7984,160.9097,21484.0
2018-07-09 10:10:00,173.4,173.41,173.18,173.21,7847.0,160.8634,160.8726,160.6593,160.6871,7847.0
2018-07-09 10:20:00,173.21,173.35,172.97,173.0,7358.0,160.6871,160.817,160.4644,160.4923,7358.0
2018-07-09 10:30:00,173.02,173.09,172.73,172.73,12906.0,160.5108,160.5758,160.2418,160.2418,12906.0
2018-07-09 10:40:00,172.76,172.79,172.48,172.59,8955.0,160.2696,160.2975,160.0099,160.1119,8955.0
2018-07-09 10:50:00,172.64,173.11,172.62,173.06,6064.0,160.1583,160.5943,160.1398,160.5479,6064.0
2018-07-09 11:00:00,173.02,173.04,172.7,172.78,5179.0,160.5108,160.5294,160.214,160.2882,5179.0
2018-07-09 11:10:00,172.76,173.34,172.7,173.32,10657.0,160.2696,160.8077,160.214,160.7891,10657.0
2018-07-09 11:20:00,173.39,173.5,173.33,173.37,8781.0,160.8541,160.9561,160.7984,160.8355,8781.0
2018-07-09 11:30:00,173.38,173.61,173.13,173.36,15190.0,160.8448,161.0582,160.6129,160.8262,15190.0
2018-07-09 11:40:00,173.35,173.63,173.24,173.63,4456.0,160.817,161.0767,160.7149,161.0767,4456.0
2018-07-09 11:50:00,173.6,173.64,173.31,173.54,8680.0,161.0489,161.086,160.7799,160.9932,8680.0
2018-07-09 12:00:00,173.5,173.78,173.49,173.59,6100.0,160.9561,161.2159,160.9469,161.0396,6100.0
2018-07-09 12:10:00,173.58,173.6,173.51,173.6,4602.0,161.0303,161.0489,160.9654,161.0489,4602.0
2018-07-09 12:20:00,173.59,173.68,173.55,173.59,6062.0,161.0396,161.1231,161.0025,161.0396,6062.0
2018-07-09 12:30:00,173.59,173.69,173.43,173.65,9921.0,161.0396,161.1324,160.8912,161.0953,9921.0
2018-07-09 12:40:00,173.61,173.68,173.59,173.61,5670.0,161.0582,161.1231,161.0396,161.0582,5670.0
2018-07-09 12:50:00,173.64,173.68,173.56,173.59,5332.0,161.086,161.1231,161.0118,161.0396,5332.0
2018-07-09 13:00:00,173.57,173.65,173.49,173.49,4527.0,161.0211,161.0953,160.9469,160.9469,4527.0
2018-07-09 13:10:00,173.41,173.41,173.25,173.27,3944.0,160.8726,160.8726,160.7242,160.7428,3944.0
2018-07-09 13:20:00,173.28,173.33,173.21,173.22,5668.0,160.752,160.7984,160.6871,160.6964,5668.0
2018-07-09 13:30:00,173.22,173.31,173.11,173.24,5269.0,160.6964,160.7799,160.5943,160.7149,5269.0
2018-07-09 13:40:00,173.25,173.37,173.23,173.33,4912.0,160.7242,160.8355,160.7056,160.7984,4912.0
2018-07-09 13:50:00,173.36,173.51,173.36,173.47,4072.0,160.8262,160.9654,160.8262,160.9283,4072.0
2018-07-09 14:00:00,173.45,173.56,173.43,173.53,7437.0,160.9097,161.0118,160.8912,160.984,7437.0
2018-07-09 14:10:00,173.55,173.81,173.54,173.75,35806.0,161.0025,161.2437,160.9932,161.1881,35806.0
2018-07-09 14:20:00,173.75,173.83,173.72,173.82,6222.0,161.1881,161.2623,161.1602,161.253,6222.0
2018-07-09 14:30:00,173.82,173.89,173.68,173.78,10238.0,161.253,161.3179,161.1231,161.2159,10238.0
2018-07-09 14:40:00,173.71,173.78,173.44,173.44,6474.0,161.1509,161.2159,160.9005,160.9005,6474.0
2018-07-09 14:50:00,173.44,173.64,173.39,173.64,4872.0,160.9005,161.086,160.8541,161.086,4872.0
2018-07-09 15:00:00,173.63,173.67,173.5,173.66,3425.0,161.0767,161.1138,160.9561,161.1046,3425.0
2018-07-09 15:10:00,173.62,173.69,173.45,173.5,6262.0,161.0675,161.1324,160.9097,160.9561,6262.0
2018-07-09 15:20:00,173.47,173.57,173.38,173.43,7507.0,160.9283,161.0211,160.8448,160.8912,7507.0
2018-07-09 15:30:00,173.49,173.57,173.34,173.5,8657.0,160.9469,161.0211,160.8077,160.9561,8657.0
2018-07-09 15:40:00,173.51,173.67,173.41,173.6,13843.0,160.9654,161.1138,160.8726,161.0489,13843.0
2018-07-09 15:50:00,173.56,173.69,173.48,173.66,31978.0,161.0118,161.1324,160.9376,161.1046,31978.0
2018-07-10 09:30:00,174.18,174.87,173.99,174.35,19047.0,161.587,162.2271,161.4107,161.7447,19047.0
2018-07-10 09:40:00,174.14,174.43,174.14,174.21,7781.0,161.5499,161.8189,161.5499,161.6148,7781.0
2018-07-10 09:50:00,174.13,174.3,173.96,174.05,16757.0,161.5406,161.6983,161.3829,161.4664,16757.0
2018-07-10 10:00:00,174.26,174.57,174.24,174.37,13679.0,161.6612,161.9488,161.6426,161.7632,13679.0
2018-07-10 10:10:00,174.32,174.33,174.02,174.02,2744.0,161.7168,161.7261,161.4385,161.4385,2744.0
2018-07-10 10:20:00,174.0,174.17,173.8,174.15,4693.0,161.42,161.5777,161.2344,161.5591,4693.0
2018-07-10 10:30:00,174.23,174.47,174.22,174.36,2909.0,161.6333,161.856,161.6241,161.754,2909.0
2018-07-10 10:40:00,174.41,174.43,174.03,174.03,6624.0,161.8003,161.8189,161.4478,161.4478,6624.0
2018-07-10 10:50:00,174.09,174.1,173.91,173.99,5300.0,161.5035,161.5127,161.3365,161.4107,5300.0
2018-07-10 11:00:00,174.03,174.45,174.01,174.44,9828.0,161.4478,161.8374,161.4293,161.8282,9828.0
2018-07-10 11:10:00,174.37,174.4,174.15,174.31,4680.0,161.7632,161.7911,161.5591,161.7076,4680.0
2018-07-10 11:20:00,174.25,174.45,174.23,174.4,25851.0,161.6519,161.8374,161.6333,161.7911,25851.0
2018-07-10 11:30:00,174.42,174.6,174.4,174.4,3250.0,161.8096,161.9766,161.7911,161.7911,3250.0
2018-07-10 11:40:00,174.31,174.37,174.12,174.12,5810.0,161.7076,161.7632,161.5313,161.5313,5810.0
2018-07-10 11:50:00,174.13,174.4,174.11,174.4,2926.0,161.5406,161.7911,161.522,161.7911,2926.0
2018-07-10 12:00:00,174.37,174.57,174.37,174.47,4188.0,161.7632,161.9488,161.7632,161.856,4188.0
2018-07-10 12:10:00,174.46,174.66,174.46,174.64,4360.0,161.8467,162.0323,161.8467,162.0137,4360.0
2018-07-10 12:20:00,174.64,174.66,174.35,174.59,1501.0,162.0137,162.0323,161.7447,161.9673,1501.0
2018-07-10 12:30:00,174.64,174.64,174.4,174.55,6940.0,162.0137,162.0137,161.7911,161.9302,6940.0
2018-07-10 12:40:00,174.57,174.57,174.41,174.45,2363.0,161.9488,161.9488,161.8003,161.8374,2363.0
2018-07-10 12:50:00,174.4,174.45,174.22,174.22,3934.0,161.7911,161.8374,161.6241,161.6241,3934.0
2018-07-10 13:00:00,174.24,174.27,174.16,174.21,2574.0,161.6426,161.6705,161.5684,161.6148,2574.0
2018-07-10 13:10:00,174.18,174.28,174.12,174.24,4901.0,161.587,161.6797,161.5313,161.6426,4901.0
2018-07-10 13:20:00,174.21,174.31,174.15,174.24,2700.0,161.6148,161.7076,161.5591,161.6426,2700.0
2018-07-10 13:30:00,174.18,174.22,174.15,174.17,2700.0,161.587,161.6241,161.5591,161.5777,2700.0
2018-07-10 13:40:00,174.16,174.22,174.03,174.07,2938.0,161.5684,161.6241,161.4478,161.4849,2938.0
2018-07-10 13:50:00,174.02,174.19,174.02,174.12,3900.0,161.4385,161.5962,161.4385,161.5313,3900.0
2018-07-10 14:00:00,174.18,174.25,174.13,174.22,4521.0,161.587,161.6519,161.5406,161.6241,4521.0
2018-07-10 14:10:00,174.2,174.2,174.1,174.18,6464.0,161.6055,161.6055,161.5127,161.587,6464.0
2018-07-10 14:20:00,174.16,174.39,174.1,174.28,5763.0,161.5684,161.7818,161.5127,161.6797,5763.0
2018-07-10 14:30:00,174.26,174.26,174.14,174.24,2880.0,161.6612,161.6612,161.5499,161.6426,2880.0
2018-07-10 14:40:00,174.23,174.28,174.18,174.28,3780.0,161.6333,161.6797,161.587,161.6797,3780.0
2018-07-10 14:50:00,174.26,174.4,174.18,174.4,8593.0,161.6612,161.7911,161.587,161.7911,8593.0
2018-07-10 15:00:00,174.36,174.42,174.33,174.42,3017.0,161.754,161.8096,161.7261,161.8096,3017.0
2018-07-10 15:10:00,174.4,174.46,174.3,174.46,7770.0,161.7911,161.8467,161.6983,161.8467,7770.0
2018-07-10 15:20:00,174.43,174.45,174.28,174.37,7167.0,161.8189,161.8374,161.6797,161.7632,7167.0
2018-07-10 15:30:00,174.36,174.41,174.3,174.34,25651.0,161.754,161.8003,161.6983,161.7354,25651.0
2018-07-10 15:40:00,174.37,174.37,174.15,174.18,18463.0,161.7632,161.7632,161.5591,161.587,18463.0
2018-07-10 15:50:00,174.2,174.53,174.19,174.37,52411.0,161.6055,161.9117,161.5962,161.7632,52411.0
2018-07-11 09:30:00,173.52,174.36,173.33,174.34,26646.0,160.9747,161.754,160.7984,161.7354,26646.0
2018-07-11 09:40:00,174.42,174.63,173.65,173.87,32693.0,161.8096,162.0044,161.0953,161.2994,32693.0
2018-07-11 09:50:00,173.9,174.4,173.9,174.32,8070.0,161.3272,161.7911,161.3272,161.7168,8070.0
2018-07-11 10:00:00,174.32,174.39,173.92,173.95,11984.0,161.7168,161.7818,161.3458,161.3736,11984.0
2018-07-11 10:10:00,173.94,173.97,173.62,173.84,9737.0,161.3643,161.3921,161.0675,161.2715,9737.0
2018-07-11 10:20:00,173.87,174.29,173.87,174.13,8987.0,161.2994,161.689,161.2994,161.5406,8987.0
2018-07-11 10:30:00,174.06,174.18,173.76,173.88,14365.0,161.4756,161.587,161.1973,161.3087,14365.0
2018-07-11 10:40:00,173.86,173.86,173.61,173.69,8200.0,161.2901,161.2901,161.0582,161.1324,8200.0
2018-07-11 10:50:00,173.71,173.79,173.65,173.77,9346.0,161.1509,161.2252,161.0953,161.2066,9346.0
2018-07-11 11:00:00,173.79,174.11,173.77,174.02,7900.0,161.2252,161.522,161.2066,161.4385,7900.0
2018-07-11 11:10:00,174.05,174.05,173.74,173.76,5822.0,161.4664,161.4664,161.1788,161.1973,5822.0
2018-07-11 11:20:00,173.73,173.88,173.61,173.61,9259.0,161.1695,161.3087,161.0582,161.0582,9259.0
2018-07-11 11:30:00,173.57,173.79,173.44,173.61,12846.0,161.0211,161.2252,160.9005,161.0582,12846.0
2018-07-11 11:40:00,173.57,173.59,173.12,173.43,8231.0,161.0211,161.0396,160.6036,160.8912,8231.0
2018-07-11 11:50:00,173.42,173.54,173.09,173.09,7679.0,160.8819,160.9932,160.5758,160.5758,7679.0
2018-07-11 12:00:00,173.12,173.13,172.83,172.94,7761.0,160.6036,160.6129,160.3346,160.4366,7761.0
2018-07-11 12:10:00,172.95,173.09,172.94,173.08,7311.0,160.4459,160.5758,160.4366,160.5665,7311.0
2018-07-11 12:20:00,173.04,173.26,173.04,173.17,4050.0,160.5294,160.7335,160.5294,160.65,4050.0
2018-07-11 12:30:00,173.17,173.35,173.17,173.31,6735.0,160.65,160.817,160.65,160.7799,6735.0
2018-07-11 12:40:00,173.3,173.3,173.17,173.19,5445.0,160.7706,160.7706,160.65,160.6685,5445.0
2018-07-11 12:50:00,173.17,173.17,172.9,173.0,4202.0,160.65,160.65,160.3995,160.4923,4202.0
2018-07-11 13:00:00,173.02,173.03,172.93,172.93,4859.0,160.5108,160.5201,160.4273,160.4273,4859.0
2018-07-11 13:10:00,172.89,173.11,172.81,173.11,5101.0,160.3902,160.5943,160.316,160.5943,5101.0
2018-07-11 13:20:00,173.2,173.3,173.2,173.27,4513.0,160.6778,160.7706,160.6778,160.7428,4513.0
2018-07-11 13:30:00,173.28,173.44,173.27,173.38,16208.0,160.752,160.9005,160.7428,160.8448,16208.0
2018-07-11 13:40:00,173.39,173.43,173.34,173.4,5450.0,160.8541,160.8912,160.8077,160.8634,5450.0
2018-07-11 13:50:00,173.36,173.4,173.26,173.26,5100.0,160.8262,160.8634,160.7335,160.7335,5100.0
2018-07-11 14:00:00,173.23,173.4,173.23,173.3,11946.0,160.7056,160.8634,160.7056,160.7706,11946.0
2018-07-11 14:10:00,173.24,173.24,173.02,173.1,6062.0,160.7149,160.7149,160.5108,160.585,6062.0
2018-07-11 14:20:00,173.08,173.3,173.07,173.23,10377.0,160.5665,160.7706,160.5572,160.7056,10377.0
2018-07-11 14:30:00,173.31,173.38,173.26,173.38,5843.0,160.7799,160.8448,160.7335,160.8448,5843.0
2018-07-11 14:40:00,173.39,173.56,173.37,173.38,6795.0,160.8541,161.0118,160.8355,160.8448,6795.0
2018-07-11 14:50:00,173.38,173.62,173.38,173.58,9948.0,160.8448,161.0675,160.8448,161.0303,9948.0
2018-07-11 15:00:00,173.52,173.66,173.51,173.57,14134.0,160.9747,161.1046,160.9654,161.0211,14134.0
2018-07-11 15:10:00,173.61,173.64,173.49,173.55,20676.0,161.0582,161.086,160.9469,161.0025,20676.0
2018-07-11 15:20:00,173.55,173.6,173.47,173.55,13913.0,161.0025,161.0489,160.9283,161.0025,13913.0
2018-07-11 15:30:00,173.52,173.72,173.52,173.62,12557.0,160.9747,161.1602,160.9747,161.0675,12557.0
2018-07-11 15:40:00,173.61,173.8,173.5,173.75,19691.0,161.0582,161.2344,160.9561,161.1881,19691.0
2018-07-11 15:50:00,173.71,173.71,173.3,173.43,53995.0,161.1509,161.1509,160.7706,160.8912,53995.0
2018-07-12 09:30:00,174.28,174.36,173.89,173.89,13218.0,161.6797,161.754,161.3179,161.3179,13218.0
2018-07-12 09:40:00,173.91,174.71,173.85,174.39,6638.0,161.3365,162.0786,161.2808,161.7818,6638.0
2018-07-12 09:50:00,174.36,174.41,173.86,173.92,4540.0,161.754,161.8003,161.2901,161.3458,4540.0
2018-07-12 10:00:00,173.83,173.96,173.65,173.82,6392.0,161.2623,161.3829,161.0953,161.253,6392.0
2018-07-12 10:10:00,173.78,173.79,173.41,173.41,9508.0,161.2159,161.2252,160.8726,160.8726,9508.0
2018-07-12 10:20:00,173.48,173.58,173.2,173.58,8523.0,160.9376,161.0303,160.6778,161.0303,8523.0
2018-07-12 10:30:00,173.6,173.63,173.39,173.62,13902.0,161.0489,161.0767,160.8541,161.0675,13902.0
2018-07-12 10:40:00,173.56,173.58,173.06,173.21,8710.0,161.0118,161.0303,160.5479,160.6871,8710.0
2018-07-12 10:50:00,173.21,173.36,173.08,173.36,9494.0,160.6871,160.8262,160.5665,160.8262,9494.0
2018-07-12 11:00:00,173.42,173.9,173.42,173.9,20533.0,160.8819,161.3272,160.8819,161.3272,20533.0
2018-07-12 11:10:00,173.89,174.0,173.77,173.81,9711.0,161.3179,161.42,161.2066,161.2437,9711.0
2018-07-12 11:20:00,173.83,173.86,173.67,173.78,6284.0,161.2623,161.2901,161.1138,161.2159,6284.0
2018-07-12 11:30:00,173.74,173.86,173.66,173.79,5700.0,161.1788,161.2901,161.1046,161.2252,5700.0
2018-07-12 11:40:00,173.8,173.96,173.73,173.89,5628.0,161.2344,161.3829,161.1695,161.3179,5628.0
2018-07-12 11:50:00,173.84,174.03,173.84,174.0,6793.0,161.2715,161.4478,161.2715,161.42,6793.0
2018-07-12 12:00:00,174.03,174.14,173.99,174.03,4641.0,161.4478,161.5499,161.4107,161.4478,4641.0
2018-07-12 12:10:00,174.03,174.23,174.03,174.1,3335.0,161.4478,161.6333,161.4478,161.5127,3335.0
2018-07-12 12:20:00,174.06,174.2,174.05,174.11,6065.0,161.4756,161.6055,161.4664,161.522,6065.0
2018-07-12 12:30:00,174.07,174.11,173.93,173.94,4025.0,161.4849,161.522,161.355,161.3643,4025.0
2018-07-12 12:40:00,173.89,173.9,173.67,173.72,6813.0,161.3179,161.3272,161.1138,161.1602,6813.0
2018-07-12 12:50:00,173.76,174.14,173.76,174.1,3978.0,161.1973,161.5499,161.1973,161.5127,3978.0
2018-07-12 13:00:00,174.16,174.34,174.13,174.24,3778.0,161.5684,161.7354,161.5406,161.6426,3778.0
2018-07-12 13:10:00,174.24,174.3,173.67,174.21,30365.0,161.6426,161.6983,161.1138,161.6148,30365.0
2018-07-12 13:20:00,174.22,174.39,174.09,174.39,4603.0,161.6241,161.7818,161.5035,161.7818,4603.0
2018-07-12 13:30:00,174.39,174.44,174.25,174.36,5544.0,161.7818,161.8282,161.6519,161.754,5544.0
2018-07-12 13:40:00,174.4,174.58,174.4,174.54,6102.0,161.7911,161.958,161.7911,161.9209,6102.0
2018-07-12 13:50:00,174.46,174.51,174.31,174.32,3457.0,161.8467,161.8931,161.7076,161.7168,3457.0
2018-07-12 14:00:00,174.36,174.45,174.22,174.28,4537.0,161.754,161.8374,161.6241,161.6797,4537.0
2018-07-12 14:10:00,174.29,174.32,174.23,174.31,3794.0,161.689,161.7168,161.6333,161.7076,3794.0
2018-07-12 14:20:00,174.32,174.5,174.32,174.45,3150.0,161.7168,161.8838,161.7168,161.8374,3150.0
2018-07-12 14:30:00,174.48,174.48,174.33,174.33,17498.0,161.8653,161.8653,161.7261,161.7261,17498.0
2018-07-12 14:40:00,174.3,174.3,174.07,174.07,11946.0,161.6983,161.6983,161.4849,161.4849,11946.0
2018-07-12 14:50:00,174.07,174.17,174.0,174.13,11043.0,161.4849,161.5777,161.42,161.5406,11043.0
2018-07-12 15:00:00,174.13,174.25,174.13,174.18,9703.0,161.5406,161.6519,161.5406,161.587,9703.0
2018-07-12 15:10:00,174.17,174.28,174.05,174.21,7318.0,161.5777,161.6797,161.4664,161.6148,7318.0
2018-07-12 15:20:00,174.23,174.27,173.98,174.15,12246.0,161.6333,161.6705,161.4014,161.5591,12246.0
2018-07-12 15:30:00,174.15,174.22,174.07,174.21,15333.0,161.5591,161.6241,161.4849,161.6148,15333.0
2018-07-12 15:40:00,174.21,174.34,174.19,174.34,16774.0,161.6148,161.7354,161.5962,161.7354,16774.0
2018-07-12 15:50:00,174.34,174.46,174.29,174.34,48222.0,161.7354,161.8467,161.689,161.7354,48222.0
2018-07-13 09:30:00,174.52,174.6,174.04,174.47,9573.0,161.9024,161.9766,161.4571,161.856,9573.0
2018-07-13 09:40:00,174.48,174.5,173.89,173.89,4634.0,161.8653,161.8838,161.3179,161.3179,4634.0
2018-07-13 09:50:00,173.91,174.28,173.67,174.28,3270.0,161.3365,161.6797,161.1138,161.6797,3270.0
2018-07-13 10:00:00,174.28,174.57,174.12,174.57,3427.0,161.6797,161.9488,161.5313,161.9488,3427.0
2018-07-13 10:10:00,174.57,174.66,174.18,174.19,8699.0,161.9488,162.0323,161.587,161.5962,8699.0
2018-07-13 10:20:00,174.15,174.66,174.15,174.6,6917.0,161.5591,162.0323,161.5591,161.9766,6917.0
2018-07-13 10:30:00,174.56,174.56,174.32,174.36,6177.0,161.9395,161.9395,161.7168,161.754,6177.0
2018-07-13 10:40:00,174.48,174.55,174.3,174.46,6916.0,161.8653,161.9302,161.6983,161.8467,6916.0
2018-07-13 10:50:00,174.41,174.55,174.2,174.23,5313.0,161.8003,161.9302,161.6055,161.6333,5313.0
2018-07-13 11:00:00,174.27,174.35,174.11,174.33,8209.0,161.6705,161.7447,161.522,161.7261,8209.0
2018-07-13 11:10:00,174.33,174.39,174.28,174.34,4409.0,161.7261,161.7818,161.6797,161.7354,4409.0
2018-07-13 11:20:00,174.31,174.5,174.29,174.41,4259.0,161.7076,161.8838,161.689,161.8003,4259.0
2018-07-13 11:30:00,174.39,174.52,174.35,174.47,4577.0,161.7818,161.9024,161.7447,161.856,4577.0
2018-07-13 11:40:00,174.45,174.45,174.04,174.22,10779.0,161.8374,161.8374,161.4571,161.6241,10779.0
2018-07-13 11:50:00,174.21,174.36,174.07,174.21,16839.0,161.6148,161.754,161.4849,161.6148,16839.0
2018-07-13 12:00:00,174.22,174.32,174.09,174.18,3889.0,161.6241,161.7168,161.5035,161.587,3889.0
2018-07-13 12:10:00,174.21,174.37,174.2,174.29,6009.0,161.6148,161.7632,161.6055,161.689,6009.0
2018-07-13 12:20:00,174.29,174.35,174.19,174.35,4902.0,161.689,161.7447,161.5962,161.7447,4902.0
2018-07-13 12:30:00,174.36,174.37,173.96,174.2,28599.0,161.754,161.7632,161.3829,161.6055,28599.0
2018-07-13 12:40:00,174.33,174.33,174.21,174.27,1900.0,161.7261,161.7261,161.6148,161.6705,1900.0
2018-07-13 12:50:00,174.31,174.36,174.26,174.28,3170.0,161.7076,161.754,161.6612,161.6797,3170.0
2018-07-13 13:00:00,174.29,174.37,174.21,174.3,3501.0,161.689,161.7632,161.6148,161.6983,3501.0
2018-07-13 13:10:00,174.37,174.42,174.25,174.25,6941.0,161.7632,161.8096,161.6519,161.6519,6941.0
2018-07-13 13:20:00,174.31,174.39,174.17,174.33,6819.0,161.7076,161.7818,161.5777,161.7261,6819.0
2018-07-13 13:30:00,174.33,174.38,174.22,174.28,4039.0,161.7261,161.7725,161.6241,161.6797,4039.0
2018-07-13 13:40:00,174.29,174.43,174.29,174.29,4049.0,161.689,161.8189,161.689,161.689,4049.0
2018-07-13 13:50:00,174.36,174.4,174.34,174.37,4603.0,161.754,161.7911,161.7354,161.7632,4603.0
2018-07-13 14:00:00,174.36,174.42,174.25,174.3,8025.0,161.754,161.8096,161.6519,161.6983,8025.0
2018-07-13 14:10:00,174.32,174.45,174.3,174.35,6796.0,161.7168,161.8374,161.6983,161.7447,6796.0
2018-07-13 14:20:00,174.32,174.44,174.32,174.33,4775.0,161.7168,161.8282,161.7168,161.7261,4775.0
2018-07-13 14:30:00,174.34,174.42,174.31,174.41,3500.0,161.7354,161.8096,161.7076,161.8003,3500.0
2018-07-13 14:40:00,174.44,174.54,174.4,174.54,7580.0,161.8282,161.9209,161.7911,161.9209,7580.0
2018-07-13 14:50:00,174.54,174.65,174.51,174.63,6889.0,161.9209,162.023,161.8931,162.0044,6889.0
2018-07-13 15:00:00,174.58,174.62,174.5,174.51,12774.0,161.958,161.9952,161.8838,161.8931,12774.0
2018-07-13 15:10:00,174.51,174.51,174.4,174.5,10183.0,161.8931,161.8931,161.7911,161.8838,10183.0
2018-07-13 15:20:00,174.48,174.53,174.28,174.28,11167.0,161.8653,161.9117,161.6797,161.6797,11167.0
2018-07-13 15:30:00,174.28,174.48,174.28,174.4,12688.0,161.6797,161.8653,161.6797,161.7911,12688.0
2018-07-13 15:40:00,174.39,174.41,174.14,174.21,21074.0,161.7818,161.8003,161.5499,161.6148,21074.0
2018-07-13 15:50:00,174.27,174.39,174.19,174.28,45127.0,161.6705,161.7818,161.5962,161.6797,45127.0
2018-07-16 09:30:00,174.18,174.24,173.56,173.91,16952.0,161.587,161.6426,161.0118,161.3365,16952.0
2018-07-16 09:40:00,173.88,173.93,173.34,173.56,6152.0,161.3087,161.355,160.8077,161.0118,6152.0
2018-07-16 09:50:00,173.32,173.32,172.98,173.01,3160.0,160.7891,160.7891,160.4737,160.5016,3160.0
2018-07-16 10:00:00,172.9,173.13,172.88,173.09,7899.0,160.3995,160.6129,160.381,160.5758,7899.0
2018-07-16 10:10:00,173.2,173.49,173.05,173.44,6289.0,160.6778,160.9469,160.5387,160.9005,6289.0
2018-07-16 10:20:00,173.58,173.59,173.27,173.58,6253.0,161.0303,161.0396,160.7428,161.0303,6253.0
2018-07-16 10:30:00,173.59,173.7,173.5,173.62,6484.0,161.0396,161.1417,160.9561,161.0675,6484.0
2018-07-16 10:40:00,173.62,173.62,173.15,173.18,6088.0,161.0675,161.0675,160.6314,160.6593,6088.0
2018-07-16 10:50:00,173.14,173.57,173.07,173.29,29576.0,160.6222,161.0211,160.5572,160.7613,29576.0
2018-07-16 11:00:00,173.3,173.45,173.26,173.36,5950.0,160.7706,160.9097,160.7335,160.8262,5950.0
2018-07-16 11:10:00,173.35,173.56,173.35,173.4,6381.0,160.817,161.0118,160.817,160.8634,6381.0
2018-07-16 11:20:00,173.46,173.71,173.46,173.71,11758.0,160.919,161.1509,160.919,161.1509,11758.0
2018-07-16 11:30:00,173.72,173.82,173.65,173.72,5552.0,161.1602,161.253,161.0953,161.1602,5552.0
2018-07-16 11:40:00,173.68,173.77,173.37,173.41,11254.0,161.1231,161.2066,160.8355,160.8726,11254.0
2018-07-16 11:50:00,173.38,173.49,173.34,173.42,4260.0,160.8448,160.9469,160.8077,160.8819,4260.0
2018-07-16 12:00:00,173.42,173.56,173.29,173.49,7313.0,160.8819,161.0118,160.7613,160.9469,7313.0
2018-07-16 12:10:00,173.49,173.68,173.48,173.64,4250.0,160.9469,161.1231,160.9376,161.086,4250.0
2018-07-16 12:20:00,173.66,173.8,173.66,173.8,4249.0,161.1046,161.2344,161.1046,161.2344,4249.0
2018-07-16 12:30:00,173.79,174.04,173.79,174.01,19376.0,161.2252,161.4571,161.2252,161.4293,19376.0
2018-07-16 12:40:00,174.01,174.13,173.93,174.08,62624.0,161.4293,161.5406,161.355,161.4942,62624.0
2018-07-16 12:50:00,174.05,174.24,173.96,174.17,19979.0,161.4664,161.6426,161.3829,161.5777,19979.0
2018-07-16 13:00:00,174.12,174.17,173.25,173.35,32298.0,161.5313,161.5777,160.7242,160.817,32298.0
2018-07-16 13:10:00,173.44,173.46,173.11,173.29,8105.0,160.9005,160.919,160.5943,160.7613,8105.0
2018-07-16 13:20:00,173.31,173.31,173.04,173.05,7151.0,160.7799,160.7799,160.5294,160.5387,7151.0
2018-07-16 13:30:00,173.07,173.27,172.93,173.23,7223.0,160.5572,160.7428,160.4273,160.7056,7223.0
2018-07-16 13:40:00,173.28,173.33,173.2,173.22,5296.0,160.752,160.7984,160.6778,160.6964,5296.0
2018-07-16 13:50:00,173.2,173.28,173.16,173.22,5093.0,160.6778,160.752,160.6407,160.6964,5093.0
2018-07-16 14:00:00,173.27,173.32,173.14,173.3,6670.0,160.7428,160.7891,160.6222,160.7706,6670.0
2018-07-16 14:10:00,173.33,173.38,173.22,173.3,4502.0,160.7984,160.8448,160.6964,160.7706,4502.0
2018-07-16 14:20:00,173.36,173.41,173.33,173.33,4189.0,160.8262,160.8726,160.7984,160.7984,4189.0
2018-07-16 14:30:00,173.35,173.41,173.26,173.32,5340.0,160.817,160.8726,160.7335,160.7891,5340.0
2018-07-16 14:40:00,173.31,173.32,173.13,173.21,9334.0,160.7799,160.7891,160.6129,160.6871,9334.0
2018-07-16 14:50:00,173.24,173.32,173.15,173.28,8478.0,160.7149,160.7891,160.6314,160.752,8478.0
2018-07-16 15:00:00,173.28,173.47,173.22,173.4,13120.0,160.752,160.9283,160.6964,160.8634,13120.0
2018-07-16 15:10:00,173.41,173.44,173.34,173.37,7712.0,160.8726,160.9005,160.8077,160.8355,7712.0
2018-07-16 15:20:00,173.36,173.38,173.2,173.32,7246.0,160.8262,160.8448,160.6778,160.7891,7246.0
2018-07-16 15:30:00,173.34,173.39,173.23,173.38,10338.0,160.8077,160.8541,160.7056,160.8448,10338.0
2018-07-16 15:40:00,173.38,173.41,173.26,173.37,12722.0,160.8448,160.8726,160.7335,160.8355,12722.0
2018-07-16 15:50:00,173.33,173.48,173.27,173.39,35822.0,160.7984,160.9376,160.7428,160.8541,35822.0
2018-07-17 09:30:00,173.66,174.25,173.46,174.2,24704.0,161.1046,161.6519,160.919,161.6055,24704.0
2018-07-17 09:40:00,174.13,174.49,174.08,174.27,10216.0,161.5406,161.8746,161.4942,161.6705,10216.0
2018-07-17 09:50:00,174.26,174.4,174.09,174.27,8319.0,161.6612,161.7911,161.5035,161.6705,8319.0
2018-07-17 10:00:00,174.34,174.5,174.15,174.4,39027.0,161.7354,161.8838,161.5591,161.7911,39027.0
2018-07-17 10:10:00,174.42,174.86,174.29,174.86,19424.0,161.8096,162.2178,161.689,162.2178,19424.0
2018-07-17 10:20:00,174.8,174.92,174.49,174.49,12664.0,162.1621,162.2735,161.8746,161.8746,12664.0
2018-07-17 10:30:00,174.45,174.76,174.4,174.76,15308.0,161.8374,162.125,161.7911,162.125,15308.0
2018-07-17 10:40:00,174.7,175.45,174.58,175.25,18632.0,162.0694,162.7651,161.958,162.5796,18632.0
2018-07-17 10:50:00,175.24,175.32,174.93,175.2,10792.0,162.5703,162.6445,162.2827,162.5332,10792.0
2018-07-17 11:00:00,175.14,175.18,174.9,175.13,10787.0,162.4776,162.5147,162.2549,162.4683,10787.0
2018-07-17 11:10:00,175.2,175.33,175.1,175.25,6498.0,162.5332,162.6538,162.4404,162.5796,6498.0
2018-07-17 11:20:00,175.17,175.28,175.0,175.07,9804.0,162.5054,162.6074,162.3477,162.4126,9804.0
2018-07-17 11:30:00,175.03,175.23,174.82,175.08,17665.0,162.3755,162.5611,162.1807,162.4219,17665.0
2018-07-17 11:40:00,175.1,175.4,175.09,175.31,4378.0,162.4404,162.7188,162.4312,162.6353,4378.0
2018-07-17 11:50:00,175.35,175.64,175.35,175.58,10716.0,162.6724,162.9414,162.6724,162.8857,10716.0
2018-07-17 12:00:00,175.55,175.57,175.28,175.4,14618.0,162.8579,162.8765,162.6074,162.7188,14618.0
2018-07-17 12:10:00,175.36,175.52,175.26,175.5,17711.0,162.6817,162.8301,162.5889,162.8115,17711.0
2018-07-17 12:20:00,175.54,175.67,175.5,175.67,5661.0,162.8486,162.9692,162.8115,162.9692,5661.0
2018-07-17 12:30:00,175.65,175.65,175.46,175.52,7000.0,162.9507,162.9507,162.7744,162.8301,7000.0
2018-07-17 12:40:00,175.53,175.79,175.45,175.79,6984.0,162.8394,163.0806,162.7651,163.0806,6984.0
2018-07-17 12:50:00,175.83,175.94,175.79,175.82,8432.0,163.1177,163.2197,163.0806,163.1084,8432.0
2018-07-17 13:00:00,175.84,175.99,175.82,175.87,4913.0,163.1269,163.2661,163.1084,163.1548,4913.0
2018-07-17 13:10:00,175.91,175.94,175.81,175.81,5269.0,163.1919,163.2197,163.0991,163.0991,5269.0
2018-07-17 13:20:00,175.82,175.82,175.67,175.77,6362.0,163.1084,163.1084,162.9692,163.062,6362.0
2018-07-17 13:30:00,175.8,175.92,175.8,175.86,8508.0,163.0898,163.2012,163.0898,163.1455,8508.0
2018-07-17 13:40:00,175.87,175.92,175.71,175.87,9867.0,163.1548,163.2012,163.0063,163.1548,9867.0
2018-07-17 13:50:00,175.85,175.85,175.7,175.77,19667.0,163.1362,163.1362,162.9971,163.062,19667.0
2018-07-17 14:00:00,175.81,175.85,175.56,175.85,5791.0,163.0991,163.1362,162.8672,163.1362,5791.0
2018-07-17 14:10:00,175.89,175.89,175.67,175.84,5286.0,163.1733,163.1733,162.9692,163.1269,5286.0
2018-07-17 14:20:00,175.87,175.96,175.87,175.91,3192.0,163.1548,163.2383,163.1548,163.1919,3192.0
2018-07-17 14:30:00,175.87,175.96,175.83,175.83,3583.0,163.1548,163.2383,163.1177,163.1177,3583.0
2018-07-17 14:40:00,175.8,175.95,175.8,175.91,4755.0,163.0898,163.229,163.0898,163.1919,4755.0
2018-07-17 14:50:00,175.85,175.89,175.73,175.84,6534.0,163.1362,163.1733,163.0249,163.1269,6534.0
2018-07-17 15:00:00,175.84,175.92,175.71,175.91,35558.0,163.1269,163.2012,163.0063,163.1919,35558.0
2018-07-17 15:10:00,175.92,176.13,175.85,176.05,17954.0,163.2012,163.396,163.1362,163.3218,17954.0
2018-07-17 15:20:00,176.04,176.4,176.01,176.28,21211.0,163.3125,163.6465,163.2847,163.5351,21211.0
2018-07-17 15:30:00,176.29,176.45,176.24,176.39,58584.0,163.5444,163.6928,163.498,163.6372,58584.0
2018-07-17 15:40:00,176.44,176.63,176.24,176.34,23513.0,163.6836,163.8598,163.498,163.5908,23513.0
2018-07-17 15:50:00,176.34,176.34,175.98,176.13,55107.0,163.5908,163.5908,163.2568,163.396,55107.0
2018-07-18 09:30:00,176.09,177.37,175.87,175.87,23492.0,163.3589,164.5463,163.1548,163.1548,23492.0
2018-07-18 09:40:00,175.66,175.76,174.42,174.59,37248.0,162.96,163.0527,161.8096,161.9673,37248.0
2018-07-18 09:50:00,174.53,175.55,174.53,175.27,15821.0,161.9117,162.8579,161.9117,162.5982,15821.0
2018-07-18 10:00:00,175.25,175.73,175.24,175.57,10988.0,162.5796,163.0249,162.5703,162.8765,10988.0
2018-07-18 10:10:00,175.58,175.58,175.0,175.05,11300.0,162.8857,162.8857,162.3477,162.3941,11300.0
2018-07-18 10:20:00,174.95,175.37,174.95,175.36,7971.0,162.3013,162.6909,162.3013,162.6817,7971.0
2018-07-18 10:30:00,175.28,175.28,174.74,175.17,7367.0,162.6074,162.6074,162.1065,162.5054,7367.0
2018-07-18 10:40:00,175.1,175.13,174.38,174.5,12805.0,162.4404,162.4683,161.7725,161.8838,12805.0
2018-07-18 10:50:00,174.53,174.6,174.22,174.45,20657.0,161.9117,161.9766,161.6241,161.8374,20657.0
2018-07-18 11:00:00,174.42,174.43,174.18,174.4,10618.0,161.8096,161.8189,161.587,161.7911,10618.0
2018-07-18 11:10:00,174.37,174.43,174.16,174.37,14794.0,161.7632,161.8189,161.5684,161.7632,14794.0
2018-07-18 11:20:00,174.34,174.35,174.12,174.16,27671.0,161.7354,161.7447,161.5313,161.5684,27671.0
2018-07-18 11:30:00,174.2,174.39,174.13,174.29,10781.0,161.6055,161.7818,161.5406,161.689,10781.0
2018-07-18 11:40:00,174.28,174.37,173.91,174.01,38458.0,161.6797,161.7632,161.3365,161.4293,38458.0
2018-07-18 11:50:00,174.01,174.31,174.01,174.22,9473.0,161.4293,161.7076,161.4293,161.6241,9473.0
2018-07-18 12:00:00,174.23,174.28,174.1,174.2,8220.0,161.6333,161.6797,161.5127,161.6055,8220.0
2018-07-18 12:10:00,174.21,174.22,173.88,173.94,8194.0,161.6148,161.6241,161.3087,161.3643,8194.0
2018-07-18 12:20:00,173.94,173.95,173.75,173.93,5970.0,161.3643,161.3736,161.1881,161.355,5970.0
2018-07-18 12:30:00,173.88,173.93,173.61,173.61,6550.0,161.3087,161.355,161.0582,161.0582,6550.0
2018-07-18 12:40:00,173.6,173.97,173.59,173.97,4682.0,161.0489,161.3921,161.0396,161.3921,4682.0
2018-07-18 12:50:00,173.92,173.97,173.64,173.69,9706.0,161.3458,161.3921,161.086,161.1324,9706.0
2018-07-18 13:00:00,173.75,173.97,173.71,173.95,4968.0,161.1881,161.3921,161.1509,161.3736,4968.0
2018-07-18 13:10:00,173.94,174.04,173.9,174.03,15466.0,161.3643,161.4571,161.3272,161.4478,15466.0
2018-07-18 13:20:00,174.02,174.18,173.96,174.08,11723.0,161.4385,161.587,161.3829,161.4942,11723.0
2018-07-18 13:30:00,174.11,174.23,174.0,174.23,7050.0,161.522,161.6333,161.42,161.6333,7050.0
2018-07-18 13:40:00,174.17,174.31,174.1,174.11,8151.0,161.5777,161.7076,161.5127,161.522,8151.0
2018-07-18 13:50:00,174.08,174.18,174.0,174.13,5325.0,161.4942,161.587,161.42,161.5406,5325.0
2018-07-18 14:00:00,174.15,174.29,174.07,174.19,6778.0,161.5591,161.689,161.4849,161.5962,6778.0
2018-07-18 14:10:00,174.2,174.22,174.06,174.06,5800.0,161.6055,161.6241,161.4756,161.4756,5800.0
2018-07-18 14:20:00,174.08,174.17,174.01,174.14,5300.0,161.4942,161.5777,161.4293,161.5499,5300.0
2018-07-18 14:30:00,174.22,174.22,173.92,174.02,11067.0,161.6241,161.6241,161.3458,161.4385,11067.0
2018-07-18 14:40:00,174.02,174.23,173.97,174.23,7272.0,161.4385,161.6333,161.3921,161.6333,7272.0
2018-07-18 14:50:00,174.22,174.22,174.0,174.09,6304.0,161.6241,161.6241,161.42,161.5035,6304.0
2018-07-18 15:00:00,174.09,174.13,173.98,174.01,12940.0,161.5035,161.5406,161.4014,161.4293,12940.0
2018-07-18 15:10:00,174.0,174.16,173.97,174.13,8640.0,161.42,161.5684,161.3921,161.5406,8640.0
2018-07-18 15:20:00,174.12,174.31,174.08,174.1,18745.0,161.5313,161.7076,161.4942,161.5127,18745.0
2018-07-18 15:30:00,174.09,174.15,173.95,174.01,52587.0,161.5035,161.5591,161.3736,161.4293,52587.0
2018-07-18 15:40:00,173.98,174.0,173.88,173.88,24988.0,161.4014,161.42,161.3087,161.3087,24988.0
2018-07-18 15:50:00,173.88,173.89,173.68,173.75,117270.0,161.3087,161.3179,161.1231,161.1881,117270.0
2018-07-19 09:30:00,173.22,173.65,172.71,172.75,34737.0,160.6964,161.0953,160.2232,160.2604,34737.0
2018-07-19 09:40:00,172.72,173.0,172.38,172.6,16516.0,160.2325,160.4923,159.9171,160.1212,16516.0
2018-07-19 09:50:00,172.35,172.51,172.23,172.48,5654.0,159.8893,160.0377,159.7779,160.0099,5654.0
2018-07-19 10:00:00,172.55,173.1,172.52,172.9,9663.0,160.0748,160.585,160.047,160.3995,9663.0
2018-07-19 10:10:00,172.84,172.93,172.75,172.87,10117.0,160.3438,160.4273,160.2604,160.3717,10117.0
2018-07-19 10:20:00,172.89,172.89,172.7,172.84,11942.0,160.3902,160.3902,160.214,160.3438,11942.0
2018-07-19 10:30:00,172.86,172.98,172.62,172.63,15307.0,160.3624,160.4737,160.1398,160.149,15307.0
2018-07-19 10:40:00,172.64,172.65,172.44,172.48,22222.0,160.1583,160.1676,159.9728,160.0099,22222.0
2018-07-19 10:50:00,172.46,172.55,172.37,172.52,14561.0,159.9913,160.0748,159.9078,160.047,14561.0
2018-07-19 11:00:00,172.46,172.73,172.44,172.73,29842.0,159.9913,160.2418,159.9728,160.2418,29842.0
2018-07-19 11:10:00,172.75,172.99,172.74,172.84,50814.0,160.2604,160.483,160.2511,160.3438,50814.0
2018-07-19 11:20:00,172.87,173.11,172.73,172.73,37541.0,160.3717,160.5943,160.2418,160.2418,37541.0
2018-07-19 11:30:00,172.78,172.86,172.5,172.5,28401.0,160.2882,160.3624,160.0284,160.0284,28401.0
2018-07-19 11:40:00,172.5,172.69,172.4,172.69,30662.0,160.0284,160.2047,159.9357,160.2047,30662.0
2018-07-19 11:50:00,172.72,172.75,172.57,172.6,9646.0,160.2325,160.2604,160.0934,160.1212,9646.0
2018-07-19 12:00:00,172.58,172.64,172.42,172.64,14285.0,160.1026,160.1583,159.9542,160.1583,14285.0
2018-07-19 12:10:00,172.61,172.67,172.53,172.62,10819.0,160.1305,160.1861,160.0563,160.1398,10819.0
2018-07-19 12:20:00,172.65,172.78,172.61,172.62,9236.0,160.1676,160.2882,160.1305,160.1398,9236.0
2018-07-19 12:30:00,172.62,172.72,172.61,172.67,7635.0,160.1398,160.2325,160.1305,160.1861,7635.0
2018-07-19 12:40:00,172.67,172.69,172.43,172.53,5513.0,160.1861,160.2047,159.9635,160.0563,5513.0
2018-07-19 12:50:00,172.54,172.81,172.54,172.78,5371.0,160.0655,160.316,160.0655,160.2882,5371.0
2018-07-19 13:00:00,172.81,173.03,172.67,172.78,7901.0,160.316,160.5201,160.1861,160.2882,7901.0
2018-07-19 13:10:00,172.84,172.87,172.72,172.72,3701.0,160.3438,160.3717,160.2325,160.2325,3701.0
2018-07-19 13:20:00,172.7,172.84,172.69,172.75,4773.0,160.214,160.3438,160.2047,160.2604,4773.0
2018-07-19 13:30:00,172.73,173.02,172.69,173.02,6227.0,160.2418,160.5108,160.2047,160.5108,6227.0
2018-07-19 13:40:00,173.05,173.22,173.0,173.09,7772.0,160.5387,160.6964,160.4923,160.5758,7772.0
2018-07-19 13:50:00,173.07,173.25,173.0,173.25,5015.0,160.5572,160.7242,160.4923,160.7242,5015.0
2018-07-19 14:00:00,173.29,173.46,173.27,173.36,9363.0,160.7613,160.919,160.7428,160.8262,9363.0
2018-07-19 14:10:00,173.42,173.53,173.4,173.44,7434.0,160.8819,160.984,160.8634,160.9005,7434.0
2018-07-19 14:20:00,173.44,173.62,173.38,173.62,19151.0,160.9005,161.0675,160.8448,161.0675,19151.0
2018-07-19 14:30:00,173.59,173.71,173.36,173.38,30435.0,161.0396,161.1509,160.8262,160.8448,30435.0
2018-07-19 14:40:00,173.32,173.35,173.13,173.17,8696.0,160.7891,160.817,160.6129,160.65,8696.0
2018-07-19 14:50:00,173.16,173.22,173.04,173.22,6554.0,160.6407,160.6964,160.5294,160.6964,6554.0
2018-07-19 15:00:00,173.17,173.35,173.17,173.3,8111.0,160.65,160.817,160.65,160.7706,8111.0
2018-07-19 15:10:00,173.31,173.31,172.8,172.8,8750.0,160.7799,160.7799,160.3067,160.3067,8750.0
2018-07-19 15:20:00,172.81,172.99,172.79,172.99,13976.0,160.316,160.483,160.2975,160.483,13976.0
2018-07-19 15:30:00,172.93,173.04,172.87,172.95,18619.0,160.4273,160.5294,160.3717,160.4459,18619.0
2018-07-19 15:40:00,172.95,172.98,172.83,172.86,21710.0,160.4459,160.4737,160.3346,160.3624,21710.0
2018-07-19 15:50:00,172.88,172.93,172.75,172.85,62792.0,160.381,160.4273,160.2604,160.3531,62792.0
2018-07-20 09:30:00,172.42,173.88,172.42,173.5,58625.0,159.9542,161.3087,159.9542,160.9561,58625.0
2018-07-20 09:40:00,173.52,174.5,173.52,174.09,37504.0,160.9747,161.8838,160.9747,161.5035,37504.0
2018-07-20 09:50:00,174.05,174.29,173.83,174.17,13166.0,161.4664,161.689,161.2623,161.5777,13166.0
2018-07-20 10:00:00,174.16,174.44,174.02,174.39,22866.0,161.5684,161.8282,161.4385,161.7818,22866.0
2018-07-20 10:10:00,174.27,174.6,174.12,174.4,19193.0,161.6705,161.9766,161.5313,161.7911,19193.0
2018-07-20 10:20:00,174.35,174.42,174.05,174.12,12411.0,161.7447,161.8096,161.4664,161.5313,12411.0
2018-07-20 10:30:00,174.07,174.35,174.01,174.31,8982.0,161.4849,161.7447,161.4293,161.7076,8982.0
2018-07-20 10:40:00,174.32,174.42,174.17,174.34,10171.0,161.7168,161.8096,161.5777,161.7354,10171.0
2018-07-20 10:50:00,174.33,174.4,173.99,174.28,5769.0,161.7261,161.7911,161.4107,161.6797,5769.0
2018-07-20 11:00:00,174.38,174.52,174.25,174.45,15780.0,161.7725,161.9024,161.6519,161.8374,15780.0
2018-07-20 11:10:00,174.45,174.69,174.44,174.56,7218.0,161.8374,162.0601,161.8282,161.9395,7218.0
2018-07-20 11:20:00,174.51,174.93,174.49,174.93,19103.0,161.8931,162.2827,161.8746,162.2827,19103.0
2018-07-20 11:30:00,174.86,175.1,174.85,174.94,13607.0,162.2178,162.4404,162.2085,162.292,13607.0
2018-07-20 11:40:00,174.9,174.96,174.73,174.78,10486.0,162.2549,162.3106,162.0972,162.1436,10486.0
2018-07-20 11:50:00,174.82,174.98,174.82,174.93,6525.0,162.1807,162.3291,162.1807,162.2827,6525.0
2018-07-20 12:00:00,174.93,175.08,174.9,175.05,9971.0,162.2827,162.4219,162.2549,162.3941,9971.0
2018-07-20 12:10:00,175.05,175.24,175.04,175.13,10828.0,162.3941,162.5703,162.3848,162.4683,10828.0
2018-07-20 12:20:00,175.19,175.23,174.85,174.9,6092.0,162.5239,162.5611,162.2085,162.2549,6092.0
2018-07-20 12:30:00,174.83,174.96,174.78,174.96,4838.0,162.19,162.3106,162.1436,162.3106,4838.0
2018-07-20 12:40:00,175.03,175.14,174.95,175.05,6932.0,162.3755,162.4776,162.3013,162.3941,6932.0
2018-07-20 12:50:00,175.02,175.09,174.6,174.6,19114.0,162.3662,162.4312,161.9766,161.9766,19114.0
2018-07-20 13:00:00,174.63,174.79,174.62,174.7,8558.0,162.0044,162.1529,161.9952,162.0694,8558.0
2018-07-20 13:10:00,174.71,174.8,174.64,174.66,3085.0,162.0786,162.1621,162.0137,162.0323,3085.0
2018-07-20 13:20:00,174.61,174.92,174.58,174.87,11283.0,161.9859,162.2735,161.958,162.2271,11283.0
2018-07-20 13:30:00,174.82,174.94,174.71,174.87,29972.0,162.1807,162.292,162.0786,162.2271,29972.0
2018-07-20 13:40:00,174.88,174.88,174.76,174.79,5106.0,162.2364,162.2364,162.125,162.1529,5106.0
2018-07-20 13:50:00,174.8,174.91,174.69,174.91,5692.0,162.1621,162.2642,162.0601,162.2642,5692.0
2018-07-20 14:00:00,174.87,174.96,174.71,174.71,8106.0,162.2271,162.3106,162.0786,162.0786,8106.0
2018-07-20 14:10:00,174.7,174.75,174.65,174.72,5883.0,162.0694,162.1158,162.023,162.0879,5883.0
2018-07-20 14:20:00,174.68,174.83,174.63,174.8,20322.0,162.0508,162.19,162.0044,162.1621,20322.0
2018-07-20 14:30:00,174.79,174.8,174.28,174.31,12139.0,162.1529,162.1621,161.6797,161.7076,12139.0
2018-07-20 14:40:00,174.36,174.44,174.29,174.37,6647.0,161.754,161.8282,161.689,161.7632,6647.0
2018-07-20 14:50:00,174.4,174.42,174.33,174.39,7555.0,161.7911,161.8096,161.7261,161.7818,7555.0
2018-07-20 15:00:00,174.37,174.42,174.19,174.24,10802.0,161.7632,161.8096,161.5962,161.6426,10802.0
2018-07-20 15:10:00,174.23,174.27,174.04,174.21,13640.0,161.6333,161.6705,161.4571,161.6148,13640.0
2018-07-20 15:20:00,174.22,174.22,174.06,174.19,15426.0,161.6241,161.6241,161.4756,161.5962,15426.0
2018-07-20 15:30:00,174.19,174.38,174.19,174.23,13809.0,161.5962,161.7725,161.5962,161.6333,13809.0
2018-07-20 15:40:00,174.24,174.56,174.23,174.48,37593.0,161.6426,161.9395,161.6333,161.8653,37593.0
2018-07-20 15:50:00,174.44,174.56,174.27,174.33,90916.0,161.8282,161.9395,161.6705,161.7261,90916.0
2018-07-23 09:30:00,173.81,174.57,172.81,173.56,23821.0,161.2437,161.9488,160.316,161.0118,23821.0
2018-07-23 09:40:00,173.55,173.9,173.54,173.79,7229.0,161.0025,161.3272,160.9932,161.2252,7229.0
2018-07-23 09:50:00,173.79,173.9,173.59,173.86,11936.0,161.2252,161.3272,161.0396,161.2901,11936.0
2018-07-23 10:00:00,173.9,174.43,173.87,174.34,15846.0,161.3272,161.8189,161.2994,161.7354,15846.0
2018-07-23 10:10:00,174.43,174.47,174.19,174.24,11329.0,161.8189,161.856,161.5962,161.6426,11329.0
2018-07-23 10:20:00,174.19,174.38,174.02,174.13,16490.0,161.5962,161.7725,161.4385,161.5406,16490.0
2018-07-23 10:30:00,174.14,174.14,173.97,174.09,10938.0,161.5499,161.5499,161.3921,161.5035,10938.0
2018-07-23 10:40:00,174.1,174.19,174.09,174.1,5860.0,161.5127,161.5962,161.5035,161.5127,5860.0
2018-07-23 10:50:00,174.09,174.29,174.05,174.15,10990.0,161.5035,161.689,161.4664,161.5591,10990.0
2018-07-23 11:00:00,174.18,174.23,173.88,173.93,30823.0,161.587,161.6333,161.3087,161.355,30823.0
2018-07-23 11:10:00,173.94,174.1,173.77,173.77,27874.0,161.3643,161.5127,161.2066,161.2066,27874.0
2018-07-23 11:20:00,173.73,173.76,173.61,173.67,8665.0,161.1695,161.1973,161.0582,161.1138,8665.0
2018-07-23 11:30:00,173.65,173.7,173.53,173.61,10030.0,161.0953,161.1417,160.984,161.0582,10030.0
2018-07-23 11:40:00,173.59,173.65,173.48,173.65,9207.0,161.0396,161.0953,160.9376,161.0953,9207.0
2018-07-23 11:50:00,173.74,174.06,173.74,174.06,11585.0,161.1788,161.4756,161.1788,161.4756,11585.0
2018-07-23 12:00:00,174.1,174.28,174.08,174.23,8651.0,161.5127,161.6797,161.4942,161.6333,8651.0
2018-07-23 12:10:00,174.23,174.23,174.12,174.14,5852.0,161.6333,161.6333,161.5313,161.5499,5852.0
2018-07-23 12:20:00,174.18,174.45,174.18,174.4,17033.0,161.587,161.8374,161.587,161.7911,17033.0
2018-07-23 12:30:00,174.38,174.59,174.33,174.46,24509.0,161.7725,161.9673,161.7261,161.8467,24509.0
2018-07-23 12:40:00,174.44,174.54,174.34,174.34,19276.0,161.8282,161.9209,161.7354,161.7354,19276.0
2018-07-23 12:50:00,174.34,174.34,174.18,174.28,5378.0,161.7354,161.7354,161.587,161.6797,5378.0
2018-07-23 13:00:00,174.24,174.27,174.03,174.09,7505.0,161.6426,161.6705,161.4478,161.5035,7505.0
2018-07-23 13:10:00,174.14,174.33,174.12,174.33,15591.0,161.5499,161.7261,161.5313,161.7261,15591.0
2018-07-23 13:20:00,174.27,174.4,174.19,174.29,34255.0,161.6705,161.7911,161.5962,161.689,34255.0
2018-07-23 13:30:00,174.23,174.35,174.22,174.34,8500.0,161.6333,161.7447,161.6241,161.7354,8500.0
2018-07-23 13:40:00,174.32,174.4,174.28,174.37,5285.0,161.7168,161.7911,161.6797,161.7632,5285.0
2018-07-23 13:50:00,174.4,174.61,174.4,174.54,4075.0,161.7911,161.9859,161.7911,161.9209,4075.0
2018-07-23 14:00:00,174.56,174.68,174.48,174.65,8317.0,161.9395,162.0508,161.8653,162.023,8317.0
2018-07-23 14:10:00,174.67,174.8,174.65,174.8,7004.0,162.0415,162.1621,162.023,162.1621,7004.0
2018-07-23 14:20:00,174.78,174.88,174.73,174.82,8271.0,162.1436,162.2364,162.0972,162.1807,8271.0
2018-07-23 14:30:00,174.86,174.88,174.76,174.86,5869.0,162.2178,162.2364,162.125,162.2178,5869.0
2018-07-23 14:40:00,174.85,174.86,174.55,174.68,7144.0,162.2085,162.2178,161.9302,162.0508,7144.0
2018-07-23 14:50:00,174.63,174.67,174.53,174.55,3980.0,162.0044,162.0415,161.9117,161.9302,3980.0
2018-07-23 15:00:00,174.54,174.55,174.31,174.31,8431.0,161.9209,161.9302,161.7076,161.7076,8431.0
2018-07-23 15:10:00,174.32,174.46,174.3,174.43,15383.0,161.7168,161.8467,161.6983,161.8189,15383.0
2018-07-23 15:20:00,174.46,174.52,174.42,174.5,21745.0,161.8467,161.9024,161.8096,161.8838,21745.0
2018-07-23 15:30:00,174.47,174.59,174.46,174.57,13310.0,161.856,161.9673,161.8467,161.9488,13310.0
2018-07-23 15:40:00,174.54,174.76,174.53,174.61,21200.0,161.9209,162.125,161.9117,161.9859,21200.0
2018-07-23 15:50:00,174.63,174.77,174.62,174.69,63229.0,162.0044,162.1343,161.9952,162.0601,63229.0
2018-07-24 09:30:00,175.4,175.86,175.0,175.53,24966.0,162.7188,163.1455,162.3477,162.8394,24966.0
2018-07-24 09:40:00,175.47,175.57,175.0,175.0,16179.0,162.7837,162.8765,162.3477,162.3477,16179.0
2018-07-24 09:50:00,175.0,175.0,174.49,174.69,17619.0,162.3477,162.3477,161.8746,162.0601,17619.0
2018-07-24 10:00:00,174.72,174.98,174.43,174.56,15089.0,162.0879,162.3291,161.8189,161.9395,15089.0
2018-07-24 10:10:00,174.4,174.8,174.25,174.47,11283.0,161.7911,162.1621,161.6519,161.856,11283.0
2018-07-24 10:20:00,174.49,174.6,174.1,174.35,25255.0,161.8746,161.9766,161.5127,161.7447,25255.0
2018-07-24 10:30:00,174.51,174.92,174.51,174.76,14636.0,161.8931,162.2735,161.8931,162.125,14636.0
2018-07-24 10:40:00,174.73,174.89,174.37,174.58,27140.0,162.0972,162.2456,161.7632,161.958,27140.0
2018-07-24 10:50:00,174.61,174.63,174.42,174.56,29584.0,161.9859,162.0044,161.8096,161.9395,29584.0
2018-07-24 11:00:00,174.51,175.11,174.51,175.07,13055.0,161.8931,162.4497,161.8931,162.4126,13055.0
2018-07-24 11:10:00,175.12,175.45,175.06,175.45,20617.0,162.459,162.7651,162.4033,162.7651,20617.0
2018-07-24 11:20:00,175.4,175.51,175.04,175.14,23657.0,162.7188,162.8208,162.3848,162.4776,23657.0
2018-07-24 11:30:00,175.15,175.19,174.5,174.58,12397.0,162.4868,162.5239,161.8838,161.958,12397.0
2018-07-24 11:40:00,174.51,174.73,174.37,174.66,10238.0,161.8931,162.0972,161.7632,162.0323,10238.0
2018-07-24 11:50:00,174.67,174.73,174.41,174.41,8095.0,162.0415,162.0972,161.8003,161.8003,8095.0
2018-07-24 12:00:00,174.48,174.6,174.33,174.4,11197.0,161.8653,161.9766,161.7261,161.7911,11197.0
2018-07-24 12:10:00,174.5,174.68,174.45,174.68,5123.0,161.8838,162.0508,161.8374,162.0508,5123.0
2018-07-24 12:20:00,174.73,174.83,174.45,174.5,13518.0,162.0972,162.19,161.8374,161.8838,13518.0
2018-07-24 12:30:00,174.56,174.62,174.4,174.4,12884.0,161.9395,161.9952,161.7911,161.7911,12884.0
2018-07-24 12:40:00,174.33,174.41,174.05,174.05,10614.0,161.7261,161.8003,161.4664,161.4664,10614.0
2018-07-24 12:50:00,174.05,174.08,173.8,173.8,7330.0,161.4664,161.4942,161.2344,161.2344,7330.0
2018-07-24 13:00:00,173.8,174.05,173.66,174.05,5502.0,161.2344,161.4664,161.1046,161.4664,5502.0
2018-07-24 13:10:00,174.05,174.1,173.77,173.85,23444.0,161.4664,161.5127,161.2066,161.2808,23444.0
2018-07-24 13:20:00,173.81,173.93,173.5,173.54,11236.0,161.2437,161.355,160.9561,160.9932,11236.0
2018-07-24 13:30:00,173.55,173.55,173.28,173.35,12306.0,161.0025,161.0025,160.752,160.817,12306.0
2018-07-24 13:40:00,173.31,173.78,173.31,173.64,7610.0,160.7799,161.2159,160.7799,161.086,7610.0
2018-07-24 13:50:00,173.64,173.73,173.42,173.55,9100.0,161.086,161.1695,160.8819,161.0025,9100.0
2018-07-24 14:00:00,173.55,173.56,173.2,173.32,16156.0,161.0025,161.0118,160.6778,160.7891,16156.0
2018-07-24 14:10:00,173.32,173.55,173.1,173.28,15298.0,160.7891,161.0025,160.585,160.752,15298.0
2018-07-24 14:20:00,173.29,173.64,173.21,173.43,18137.0,160.7613,161.086,160.6871,160.8912,18137.0
2018-07-24 14:30:00,173.4,173.71,173.33,173.57,20608.0,160.8634,161.1509,160.7984,161.0211,20608.0
2018-07-24 14:40:00,173.67,173.97,173.6,173.9,16809.0,161.1138,161.3921,161.0489,161.3272,16809.0
2018-07-24 14:50:00,173.87,173.93,173.18,173.89,35071.0,161.2994,161.355,160.6593,161.3179,35071.0
2018-07-24 15:00:00,173.91,174.15,173.84,174.06,16583.0,161.3365,161.5591,161.2715,161.4756,16583.0
2018-07-24 15:10:00,174.05,174.05,173.56,173.81,18155.0,161.4664,161.4664,161.0118,161.2437,18155.0
2018-07-24 15:20:00,173.77,173.92,173.68,173.92,17282.0,161.2066,161.3458,161.1231,161.3458,17282.0
2018-07-24 15:30:00,173.91,174.04,173.36,173.36,30316.0,161.3365,161.4571,160.8262,160.8262,30316.0
2018-07-24 15:40:00,173.39,173.43,173.11,173.24,45971.0,160.8541,160.8912,160.5943,160.7149,45971.0
2018-07-24 15:50:00,173.25,174.01,172.86,173.55,192108.0,160.7242,161.4293,160.3624,161.0025,192108.0
2018-07-25 09:30:00,168.5,170.74,167.35,170.03,110629.0,156.3176,158.3957,155.2508,157.737,110629.0
2018-07-25 09:40:00,170.03,170.13,168.88,168.94,85585.0,157.737,157.8298,156.6701,156.7258,85585.0
2018-07-25 09:50:00,168.99,169.53,168.83,169.07,61351.0,156.7722,157.2732,156.6238,156.8464,61351.0
2018-07-25 10:00:00,169.09,169.59,168.43,169.51,42831.0,156.865,157.3288,156.2527,157.2546,42831.0
2018-07-25 10:10:00,169.58,169.58,169.12,169.51,25563.0,157.3195,157.3195,156.8928,157.2546,25563.0
2018-07-25 10:20:00,169.51,169.56,168.86,169.23,41194.0,157.2546,157.301,156.6516,156.9948,41194.0
2018-07-25 10:30:00,169.23,169.4,169.03,169.06,29536.0,156.9948,157.1526,156.8093,156.8371,29536.0
2018-07-25 10:40:00,169.2,169.56,168.63,168.66,36698.0,156.967,157.301,156.4382,156.4661,36698.0
2018-07-25 10:50:00,168.68,169.0,168.57,168.74,30439.0,156.4846,156.7815,156.3826,156.5403,30439.0
2018-07-25 11:00:00,168.8,169.73,168.71,169.72,34352.0,156.5959,157.4587,156.5124,157.4494,34352.0
2018-07-25 11:10:00,169.72,169.74,169.0,169.56,42267.0,157.4494,157.468,156.7815,157.301,42267.0
2018-07-25 11:20:00,169.65,169.67,168.28,168.28,33451.0,157.3845,157.403,156.1135,156.1135,33451.0
2018-07-25 11:30:00,168.36,168.49,167.72,168.15,59677.0,156.1877,156.3083,155.594,155.9929,59677.0
2018-07-25 11:40:00,168.15,168.54,167.21,167.24,57221.0,155.9929,156.3547,155.1209,155.1487,57221.0
2018-07-25 11:50:00,167.27,167.35,166.52,166.63,59446.0,155.1765,155.2508,154.4808,154.5828,59446.0
2018-07-25 12:00:00,166.62,167.22,166.07,167.19,125721.0,154.5735,155.1302,154.0633,155.1023,125721.0
2018-07-25 12:10:00,167.21,167.38,166.77,166.86,89948.0,155.1209,155.2786,154.7127,154.7962,89948.0
2018-07-25 12:20:00,166.87,167.02,166.6,166.95,40973.0,154.8055,154.9446,154.555,154.8797,40973.0
2018-07-25 12:30:00,166.95,167.05,166.91,166.99,129154.0,154.8797,154.9725,154.8426,154.9168,129154.0
2018-07-25 12:40:00,166.99,167.45,166.8,167.45,55299.0,154.9168,155.3435,154.7405,155.3435,55299.0
2018-07-25 12:50:00,167.47,168.04,167.42,168.03,150586.0,155.3621,155.8909,155.3157,155.8816,150586.0
2018-07-25 13:00:00,168.11,168.46,167.35,167.57,38240.0,155.9558,156.2805,155.2508,155.4549,38240.0
2018-07-25 13:10:00,167.57,168.37,167.57,167.98,22183.0,155.4549,156.197,155.4549,155.8352,22183.0
2018-07-25 13:20:00,167.95,168.4,167.79,168.3,26904.0,155.8074,156.2249,155.659,156.1321,26904.0
2018-07-25 13:30:00,168.29,168.37,168.01,168.16,20087.0,156.1228,156.197,155.863,156.0022,20087.0
2018-07-25 13:40:00,168.2,168.49,168.12,168.35,38368.0,156.0393,156.3083,155.9651,156.1785,38368.0
2018-07-25 13:50:00,168.36,168.65,168.34,168.54,12767.0,156.1877,156.4568,156.1692,156.3547,12767.0
2018-07-25 14:00:00,168.53,169.17,168.45,169.07,43588.0,156.3455,156.9392,156.2712,156.8464,43588.0
2018-07-25 14:10:00,169.07,169.36,168.71,168.71,61602.0,156.8464,157.1154,156.5124,156.5124,61602.0
2018-07-25 14:20:00,168.73,168.79,168.57,168.7,23244.0,156.531,156.5867,156.3826,156.5032,23244.0
2018-07-25 14:30:00,168.71,169.26,168.7,169.11,38141.0,156.5124,157.0227,156.5032,156.8835,38141.0
2018-07-25 14:40:00,169.1,169.18,168.71,168.81,45654.0,156.8742,156.9485,156.5124,156.6052,45654.0
2018-07-25 14:50:00,168.78,169.0,168.7,168.93,26642.0,156.5774,156.7815,156.5032,156.7165,26642.0
2018-07-25 15:00:00,168.87,168.97,168.8,168.83,37469.0,156.6609,156.7536,156.5959,156.6238,37469.0
2018-07-25 15:10:00,168.83,168.95,168.55,168.62,50211.0,156.6238,156.7351,156.364,156.4289,50211.0
2018-07-25 15:20:00,168.64,168.95,168.55,168.93,53171.0,156.4475,156.7351,156.364,156.7165,53171.0
2018-07-25 15:30:00,168.93,169.43,168.8,169.3,70603.0,156.7165,157.1804,156.5959,157.0598,70603.0
2018-07-25 15:40:00,169.3,170.01,168.97,170.0,91367.0,157.0598,157.7185,156.7536,157.7092,91367.0
2018-07-25 15:50:00,170.08,170.27,168.98,169.98,223674.0,157.7834,157.9597,156.7629,157.6906,223674.0
2018-07-26 09:30:00,170.24,171.26,169.0,170.71,35350.0,157.9318,158.8781,156.7815,158.3678,35350.0
2018-07-26 09:40:00,170.58,170.92,170.23,170.43,30128.0,158.2472,158.5627,157.9225,158.1081,30128.0
2018-07-26 09:50:00,170.42,170.57,169.72,169.72,17199.0,158.0988,158.238,157.4494,157.4494,17199.0
2018-07-26 10:00:00,169.67,170.06,169.63,169.84,40976.0,157.403,157.7648,157.3659,157.5607,40976.0
2018-07-26 10:10:00,169.91,170.26,169.91,169.97,30767.0,157.6257,157.9504,157.6257,157.6813,30767.0
2018-07-26 10:20:00,170.02,170.61,169.79,170.55,40833.0,157.7277,158.2751,157.5144,158.2194,40833.0
2018-07-26 10:30:00,170.6,170.91,170.54,170.9,18417.0,158.2658,158.5534,158.2101,158.5441,18417.0
2018-07-26 10:40:00,170.83,170.83,170.37,170.42,17349.0,158.4792,158.4792,158.0524,158.0988,17349.0
2018-07-26 10:50:00,170.39,170.89,170.38,170.71,28928.0,158.071,158.5348,158.0617,158.3678,28928.0
2018-07-26 11:00:00,170.69,170.87,170.66,170.8,44884.0,158.3493,158.5163,158.3215,158.4513,44884.0
2018-07-26 11:10:00,170.87,171.1,170.8,170.96,49272.0,158.5163,158.7296,158.4513,158.5998,49272.0
2018-07-26 11:20:00,171.01,171.07,170.83,170.85,20246.0,158.6462,158.7018,158.4792,158.4977,20246.0
2018-07-26 11:30:00,170.9,171.27,170.76,170.99,114814.0,158.5441,158.8874,158.4142,158.6276,114814.0
2018-07-26 11:40:00,170.95,171.52,170.95,171.3,47361.0,158.5905,159.1193,158.5905,158.9152,47361.0
2018-07-26 11:50:00,171.32,171.52,171.13,171.52,34745.0,158.9337,159.1193,158.7575,159.1193,34745.0
2018-07-26 12:00:00,171.51,171.73,171.41,171.44,12240.0,159.11,159.3141,159.0172,159.0451,12240.0
2018-07-26 12:10:00,171.4,171.48,171.35,171.46,16087.0,159.008,159.0822,158.9616,159.0636,16087.0
2018-07-26 12:20:00,171.51,171.52,171.16,171.18,10263.0,159.11,159.1193,158.7853,158.8039,10263.0
2018-07-26 12:30:00,171.24,171.33,171.22,171.25,10757.0,158.8595,158.943,158.841,158.8688,10757.0
2018-07-26 12:40:00,171.23,171.29,171.17,171.29,11187.0,158.8502,158.9059,158.7946,158.9059,11187.0
2018-07-26 12:50:00,171.33,171.59,171.3,171.51,32347.0,158.943,159.1842,158.9152,159.11,32347.0
2018-07-26 13:00:00,171.53,171.54,171.43,171.48,10584.0,159.1286,159.1378,159.0358,159.0822,10584.0
2018-07-26 13:10:00,171.49,171.74,171.48,171.72,21182.0,159.0914,159.3234,159.0822,159.3048,21182.0
2018-07-26 13:20:00,171.73,171.92,171.71,171.78,15955.0,159.3141,159.4904,159.2955,159.3605,15955.0
2018-07-26 13:30:00,171.76,171.79,171.69,171.76,7190.0,159.3419,159.3698,159.277,159.3419,7190.0
2018-07-26 13:40:00,171.78,171.8,171.52,171.59,16609.0,159.3605,159.379,159.1193,159.1842,16609.0
2018-07-26 13:50:00,171.58,171.6,171.46,171.57,9363.0,159.1749,159.1935,159.0636,159.1657,9363.0
2018-07-26 14:00:00,171.56,171.73,171.5,171.7,9108.0,159.1564,159.3141,159.1007,159.2863,9108.0
2018-07-26 14:10:00,171.7,171.92,171.63,171.88,28938.0,159.2863,159.4904,159.2213,159.4533,28938.0
2018-07-26 14:20:00,171.86,171.94,171.56,171.65,26327.0,159.4347,159.5089,159.1564,159.2399,26327.0
2018-07-26 14:30:00,171.6,171.64,171.51,171.57,15905.0,159.1935,159.2306,159.11,159.1657,15905.0
2018-07-26 14:40:00,171.62,171.84,171.61,171.83,15135.0,159.212,159.4161,159.2028,159.4069,15135.0
2018-07-26 14:50:00,171.86,171.92,171.64,171.64,16769.0,159.4347,159.4904,159.2306,159.2306,16769.0
2018-07-26 15:00:00,171.68,171.8,171.58,171.79,48609.0,159.2677,159.379,159.1749,159.3698,48609.0
2018-07-26 15:10:00,171.78,171.87,171.6,171.65,50117.0,159.3605,159.444,159.1935,159.2399,50117.0
2018-07-26 15:20:00,171.61,171.62,171.34,171.35,32602.0,159.2028,159.212,158.9523,158.9616,32602.0
2018-07-26 15:30:00,171.37,171.59,171.32,171.43,34381.0,158.9801,159.1842,158.9337,159.0358,34381.0
2018-07-26 15:40:00,171.43,171.54,171.35,171.49,57446.0,159.0358,159.1378,158.9616,159.0914,57446.0
2018-07-26 15:50:00,171.49,171.55,171.36,171.41,81226.0,159.0914,159.1471,158.9708,159.0172,81226.0
2018-07-27 09:30:00,171.46,171.96,170.66,170.82,23701.0,159.0636,159.5275,158.3215,158.4699,23701.0
2018-07-27 09:40:00,170.8,171.28,170.8,171.24,15547.0,158.4513,158.8966,158.4513,158.8595,15547.0
2018-07-27 09:50:00,171.16,171.22,170.64,170.74,21777.0,158.7853,158.841,158.3029,158.3957,21777.0
2018-07-27 10:00:00,170.8,170.98,170.34,170.43,28004.0,158.4513,158.6183,158.0246,158.1081,28004.0
2018-07-27 10:10:00,170.39,170.53,169.79,169.8,36214.0,158.071,158.2009,157.5144,157.5236,36214.0
2018-07-27 10:20:00,169.8,170.35,169.79,170.21,47962.0,157.5236,158.0339,157.5144,157.904,47962.0
2018-07-27 10:30:00,170.18,170.51,170.17,170.5,18997.0,157.8762,158.1823,157.8669,158.173,18997.0
2018-07-27 10:40:00,170.55,170.55,169.9,169.91,8147.0,158.2194,158.2194,157.6164,157.6257,8147.0
2018-07-27 10:50:00,169.96,170.0,169.79,169.86,7628.0,157.6721,157.7092,157.5144,157.5793,7628.0
2018-07-27 11:00:00,169.84,170.02,169.51,169.59,13923.0,157.5607,157.7277,157.2546,157.3288,13923.0
2018-07-27 11:10:00,169.71,169.8,169.61,169.72,8257.0,157.4401,157.5236,157.3474,157.4494,8257.0
2018-07-27 11:20:00,169.7,169.72,169.16,169.33,14132.0,157.4309,157.4494,156.9299,157.0876,14132.0
2018-07-27 11:30:00,169.29,169.7,169.29,169.7,5952.0,157.0505,157.4309,157.0505,157.4309,5952.0
2018-07-27 11:40:00,169.66,169.66,169.4,169.54,9776.0,157.3938,157.3938,157.1526,157.2824,9776.0
2018-07-27 11:50:00,169.54,169.64,169.3,169.3,8040.0,157.2824,157.3752,157.0598,157.0598,8040.0
2018-07-27 12:00:00,169.32,169.32,169.07,169.15,13090.0,157.0783,157.0783,156.8464,156.9206,13090.0
2018-07-27 12:10:00,169.14,169.17,168.95,168.96,5727.0,156.9114,156.9392,156.7351,156.7444,5727.0
2018-07-27 12:20:00,168.97,168.97,168.79,168.82,7987.0,156.7536,156.7536,156.5867,156.6145,7987.0
2018-07-27 12:30:00,168.77,168.78,168.34,168.34,10551.0,156.5681,156.5774,156.1692,156.1692,10551.0
2018-07-27 12:40:00,168.34,168.53,168.24,168.24,21753.0,156.1692,156.3455,156.0764,156.0764,21753.0
2018-07-27 12:50:00,168.22,168.24,167.84,167.85,20605.0,156.0579,156.0764,155.7053,155.7146,20605.0
2018-07-27 13:00:00,167.72,168.01,167.41,167.97,16401.0,155.594,155.863,155.3064,155.8259,16401.0
2018-07-27 13:10:00,167.87,167.89,167.68,167.8,9033.0,155.7332,155.7517,155.5569,155.6682,9033.0
2018-07-27 13:20:00,167.88,168.0,167.85,168.0,7565.0,155.7424,155.8538,155.7146,155.8538,7565.0
2018-07-27 13:30:00,167.96,168.07,167.89,168.07,15012.0,155.8167,155.9187,155.7517,155.9187,15012.0
2018-07-27 13:40:00,168.06,168.32,167.95,168.32,5391.0,155.9094,156.1506,155.8074,156.1506,5391.0
2018-07-27 13:50:00,168.32,168.51,168.27,168.44,8856.0,156.1506,156.3269,156.1043,156.262,8856.0
2018-07-27 14:00:00,168.41,168.46,168.27,168.39,15179.0,156.2341,156.2805,156.1043,156.2156,15179.0
2018-07-27 14:10:00,168.4,168.47,167.85,167.85,40043.0,156.2249,156.2898,155.7146,155.7146,40043.0
2018-07-27 14:20:00,167.89,167.91,167.69,167.71,5953.0,155.7517,155.7703,155.5662,155.5847,5953.0
2018-07-27 14:30:00,167.7,167.84,167.59,167.72,9778.0,155.5755,155.7053,155.4734,155.594,9778.0
2018-07-27 14:40:00,167.77,168.15,167.67,167.73,65220.0,155.6404,155.9929,155.5476,155.6033,65220.0
2018-07-27 14:50:00,167.7,168.05,167.7,167.96,15134.0,155.5755,155.9002,155.5755,155.8167,15134.0
2018-07-27 15:00:00,167.94,168.41,167.93,168.41,14797.0,155.7981,156.2341,155.7888,156.2341,14797.0
2018-07-27 15:10:00,168.36,168.83,168.36,168.78,17792.0,156.1877,156.6238,156.1877,156.5774,17792.0
2018-07-27 15:20:00,168.77,168.91,168.64,168.69,22448.0,156.5681,156.698,156.4475,156.4939,22448.0
2018-07-27 15:30:00,168.66,168.88,168.59,168.8,21094.0,156.4661,156.6701,156.4011,156.5959,21094.0
2018-07-27 15:40:00,168.79,168.95,168.73,168.94,34195.0,156.5867,156.7351,156.531,156.7258,34195.0
2018-07-27 15:50:00,168.88,169.15,168.77,169.05,110223.0,156.6701,156.9206,156.5681,156.8279,110223.0
2018-07-30 09:30:00,168.74,168.75,167.89,168.08,57649.0,156.5403,156.5495,155.7517,155.928,57649.0
2018-07-30 09:40:00,168.09,168.29,167.88,168.14,92408.0,155.9373,156.1228,155.7424,155.9836,92408.0
2018-07-30 09:50:00,168.2,168.21,167.58,167.69,56389.0,156.0393,156.0486,155.4641,155.5662,56389.0
2018-07-30 10:00:00,167.69,168.07,167.37,168.06,62203.0,155.5662,155.9187,155.2693,155.9094,62203.0
2018-07-30 10:10:00,168.11,168.11,167.33,167.84,26507.0,155.9558,155.9558,155.2322,155.7053,26507.0
2018-07-30 10:20:00,167.85,168.24,167.62,168.14,25403.0,155.7146,156.0764,155.5012,155.9836,25403.0
2018-07-30 10:30:00,168.18,168.18,167.63,167.7,9504.0,156.0208,156.0208,155.5105,155.5755,9504.0
2018-07-30 10:40:00,167.71,167.73,167.43,167.49,19351.0,155.5847,155.6033,155.325,155.3806,19351.0
2018-07-30 10:50:00,167.49,167.58,166.79,166.79,27971.0,155.3806,155.4641,154.7313,154.7313,27971.0
2018-07-30 11:00:00,166.8,166.94,166.67,166.76,21132.0,154.7405,154.8704,154.6199,154.7034,21132.0
2018-07-30 11:10:00,166.73,166.76,166.45,166.71,41888.0,154.6756,154.7034,154.4158,154.657,41888.0
2018-07-30 11:20:00,166.71,166.72,166.05,166.1,52369.0,154.657,154.6663,154.0448,154.0911,52369.0
2018-07-30 11:30:00,166.09,166.28,165.62,165.65,34606.0,154.0819,154.2581,153.6458,153.6737,34606.0
2018-07-30 11:40:00,165.65,165.68,165.41,165.56,31801.0,153.6737,153.7015,153.451,153.5902,31801.0
2018-07-30 11:50:00,165.53,165.77,165.33,165.33,21263.0,153.5624,153.785,153.3768,153.3768,21263.0
2018-07-30 12:00:00,165.35,165.68,165.35,165.43,10257.0,153.3954,153.7015,153.3954,153.4696,10257.0
2018-07-30 12:10:00,165.4,165.44,165.16,165.33,17760.0,153.4417,153.4789,153.2191,153.3768,17760.0
2018-07-30 12:20:00,165.36,165.37,165.18,165.18,9414.0,153.4046,153.4139,153.2377,153.2377,9414.0
2018-07-30 12:30:00,165.19,165.31,165.07,165.1,30026.0,153.2469,153.3583,153.1356,153.1634,30026.0
2018-07-30 12:40:00,165.11,165.11,164.72,164.72,34141.0,153.1727,153.1727,152.8109,152.8109,34141.0
2018-07-30 12:50:00,164.78,164.96,164.67,164.96,9970.0,152.8666,153.0336,152.7645,153.0336,9970.0
2018-07-30 13:00:00,164.94,165.23,164.89,165.21,52386.0,153.015,153.284,152.9686,153.2655,52386.0
2018-07-30 13:10:00,165.28,165.29,164.84,164.87,14771.0,153.3304,153.3397,152.9222,152.9501,14771.0
2018-07-30 13:20:00,164.86,165.13,164.73,165.11,25650.0,152.9408,153.1913,152.8202,153.1727,25650.0
2018-07-30 13:30:00,165.11,165.43,165.07,165.29,18474.0,153.1727,153.4696,153.1356,153.3397,18474.0
2018-07-30 13:40:00,165.27,165.46,165.27,165.39,62338.0,153.3211,153.4974,153.3211,153.4325,62338.0
2018-07-30 13:50:00,165.39,165.91,165.33,165.91,42156.0,153.4325,153.9149,153.3768,153.9149,42156.0
2018-07-30 14:00:00,165.86,165.96,165.79,165.89,41154.0,153.8685,153.9613,153.8036,153.8963,41154.0
2018-07-30 14:10:00,165.9,165.92,165.56,165.56,18244.0,153.9056,153.9242,153.5902,153.5902,18244.0
2018-07-30 14:20:00,165.56,165.56,165.23,165.44,40180.0,153.5902,153.5902,153.284,153.4789,40180.0
2018-07-30 14:30:00,165.44,165.48,165.1,165.17,20594.0,153.4789,153.516,153.1634,153.2284,20594.0
2018-07-30 14:40:00,165.17,165.31,165.16,165.23,11757.0,153.2284,153.3583,153.2191,153.284,11757.0
2018-07-30 14:50:00,165.25,165.29,165.08,165.16,15575.0,153.3026,153.3397,153.1449,153.2191,15575.0
2018-07-30 15:00:00,165.17,165.18,164.99,164.99,31775.0,153.2284,153.2377,153.0614,153.0614,31775.0
2018-07-30 15:10:00,165.01,165.19,164.83,165.19,48354.0,153.0799,153.2469,152.913,153.2469,48354.0
2018-07-30 15:20:00,165.16,165.19,165.02,165.07,22926.0,153.2191,153.2469,153.0892,153.1356,22926.0
2018-07-30 15:30:00,165.04,165.23,165.0,165.04,32157.0,153.1078,153.284,153.0707,153.1078,32157.0
2018-07-30 15:40:00,165.03,165.03,164.76,164.8,41476.0,153.0985,153.0985,152.848,152.8851,41476.0
2018-07-30 15:50:00,164.8,165.01,164.77,165.0,93995.0,152.8851,153.0799,152.8573,153.0707,93995.0
2018-07-31 09:30:00,165.84,166.47,165.12,165.98,31323.0,153.8499,154.4344,153.182,153.9798,31323.0
2018-07-31 09:40:00,165.96,166.34,165.8,165.88,50227.0,153.9613,154.3138,153.8128,153.887,50227.0
2018-07-31 09:50:00,165.88,165.96,165.21,165.21,27598.0,153.887,153.9613,153.2655,153.2655,27598.0
2018-07-31 10:00:00,165.32,165.44,165.1,165.12,27727.0,153.3675,153.4789,153.1634,153.182,27727.0
2018-07-31 10:10:00,165.18,165.23,164.72,164.91,25559.0,153.2377,153.284,152.8109,152.9872,25559.0
2018-07-31 10:20:00,164.88,165.13,164.69,164.96,32443.0,152.9593,153.1913,152.7831,153.0336,32443.0
2018-07-31 10:30:00,164.98,165.0,164.81,164.97,44276.0,153.0521,153.0707,152.8944,153.0428,44276.0
2018-07-31 10:40:00,164.97,165.01,164.73,164.79,37250.0,153.0428,153.0799,152.8202,152.8759,37250.0
2018-07-31 10:50:00,164.8,165.28,164.75,165.1,39541.0,152.8851,153.3304,152.8387,153.1634,39541.0
2018-07-31 11:00:00,165.12,165.38,165.0,165.11,100741.0,153.182,153.4232,153.0707,153.1727,100741.0
2018-07-31 11:10:00,165.11,165.32,164.95,164.98,61469.0,153.1727,153.3675,153.0243,153.0521,61469.0
2018-07-31 11:20:00,164.94,165.05,164.8,164.8,43511.0,153.015,153.1171,152.8851,152.8851,43511.0
2018-07-31 11:30:00,164.86,164.99,164.69,164.75,55651.0,152.9408,153.0614,152.7831,152.8387,55651.0
2018-07-31 11:40:00,164.72,164.84,164.6,164.7,25712.0,152.8109,152.9222,152.6996,152.7924,25712.0
2018-07-31 11:50:00,164.78,164.82,164.45,164.77,40032.0,152.8666,152.9037,152.5604,152.8573,40032.0
2018-07-31 12:00:00,164.8,164.92,164.65,164.81,89988.0,152.8851,152.9965,152.746,152.8944,89988.0
2018-07-31 12:10:00,164.87,164.96,164.64,164.7,39342.0,152.9501,153.0336,152.7367,152.7924,39342.0
2018-07-31 12:20:00,164.68,164.96,164.67,164.92,37123.0,152.7738,153.0336,152.7645,152.9965,37123.0
2018-07-31 12:30:00,164.87,164.96,164.65,164.76,25692.0,152.9501,153.0336,152.746,152.848,25692.0
2018-07-31 12:40:00,164.82,164.96,164.65,164.71,20127.0,152.9037,153.0336,152.746,152.8016,20127.0
2018-07-31 12:50:00,164.69,164.84,164.62,164.75,9697.0,152.7831,152.9222,152.7181,152.8387,9697.0
2018-07-31 13:00:00,164.76,164.95,164.46,164.6,30841.0,152.848,153.0243,152.5697,152.6996,30841.0
2018-07-31 13:10:00,164.59,164.61,164.35,164.42,13348.0,152.6903,152.7089,152.4677,152.5326,13348.0
2018-07-31 13:20:00,164.42,164.46,164.36,164.46,12032.0,152.5326,152.5697,152.4769,152.5697,12032.0
2018-07-31 13:30:00,164.44,164.49,164.4,164.46,11444.0,152.5512,152.5975,152.514,152.5697,11444.0
2018-07-31 13:40:00,164.49,164.5,164.36,164.49,39164.0,152.5975,152.6068,152.4769,152.5975,39164.0
2018-07-31 13:50:00,164.47,164.6,164.38,164.47,41913.0,152.579,152.6996,152.4955,152.579,41913.0
2018-07-31 14:00:00,164.5,164.54,164.13,164.3,14879.0,152.6068,152.6439,152.2636,152.4213,14879.0
2018-07-31 14:10:00,164.33,164.56,164.21,164.45,20282.0,152.4491,152.6625,152.3378,152.5604,20282.0
2018-07-31 14:20:00,164.51,164.59,164.4,164.43,68566.0,152.6161,152.6903,152.514,152.5419,68566.0
2018-07-31 14:30:00,164.43,164.55,164.36,164.41,26476.0,152.5419,152.6532,152.4769,152.5233,26476.0
2018-07-31 14:40:00,164.4,164.43,164.31,164.32,17602.0,152.514,152.5419,152.4306,152.4398,17602.0
2018-07-31 14:50:00,164.33,164.38,164.11,164.11,29229.0,152.4491,152.4955,152.245,152.245,29229.0
2018-07-31 15:00:00,164.11,164.16,163.97,164.01,38422.0,152.245,152.2914,152.1151,152.1522,38422.0
2018-07-31 15:10:00,163.99,163.99,163.67,163.73,45568.0,152.1337,152.1337,151.8368,151.8925,45568.0
2018-07-31 15:20:00,163.7,163.79,163.58,163.6,77156.0,151.8647,151.9482,151.7533,151.7719,77156.0
2018-07-31 15:30:00,163.62,163.68,163.51,163.58,116476.0,151.7904,151.8461,151.6884,151.7533,116476.0
2018-07-31 15:40:00,163.59,163.59,163.28,163.28,123093.0,151.7626,151.7626,151.475,151.475,123093.0
2018-07-31 15:50:00,163.31,163.37,163.16,163.25,329976.0,151.5029,151.5585,151.3637,151.4472,329976.0
2018-08-01 09:30:00,163.38,165.16,163.38,164.05,38484.0,151.5678,153.2191,151.5678,152.1894,38484.0
2018-08-01 09:40:00,164.06,164.83,164.02,164.64,55647.0,152.1986,152.913,152.1615,152.7367,55647.0
2018-08-01 09:50:00,164.65,165.04,164.55,165.04,69608.0,152.746,153.1078,152.6532,153.1078,69608.0
2018-08-01 10:00:00,164.99,165.16,164.69,164.72,53289.0,153.0614,153.2191,152.7831,152.8109,53289.0
2018-08-01 10:10:00,164.79,165.11,164.71,165.0,58817.0,152.8759,153.1727,152.8016,153.0707,58817.0
2018-08-01 10:20:00,165.03,165.53,164.82,165.41,107113.0,153.0985,153.5624,152.9037,153.451,107113.0
2018-08-01 10:30:00,165.47,165.51,165.18,165.42,41331.0,153.5067,153.5438,153.2377,153.4603,41331.0
2018-08-01 10:40:00,165.42,165.43,165.14,165.2,27474.0,153.4603,153.4696,153.2005,153.2562,27474.0
2018-08-01 10:50:00,165.21,165.25,165.06,165.07,36008.0,153.2655,153.3026,153.1263,153.1356,36008.0
2018-08-01 11:00:00,165.1,165.17,164.95,165.03,20154.0,153.1634,153.2284,153.0243,153.0985,20154.0
2018-08-01 11:10:00,165.04,165.34,165.04,165.17,32547.0,153.1078,153.3861,153.1078,153.2284,32547.0
2018-08-01 11:20:00,165.17,165.2,165.05,165.1,31212.0,153.2284,153.2562,153.1171,153.1634,31212.0
2018-08-01 11:30:00,165.1,165.13,164.96,164.96,24318.0,153.1634,153.1913,153.0336,153.0336,24318.0
2018-08-01 11:40:00,164.93,164.98,164.85,164.85,12648.0,153.0057,153.0521,152.9315,152.9315,12648.0
2018-08-01 11:50:00,164.85,164.88,164.8,164.88,15982.0,152.9315,152.9593,152.8851,152.9593,15982.0
2018-08-01 12:00:00,164.85,164.92,164.78,164.87,16625.0,152.9315,152.9965,152.8666,152.9501,16625.0
2018-08-01 12:10:00,164.87,164.9,164.71,164.72,24525.0,152.9501,152.9779,152.8016,152.8109,24525.0
2018-08-01 12:20:00,164.71,164.71,164.5,164.63,15999.0,152.8016,152.8016,152.6068,152.7274,15999.0
2018-08-01 12:30:00,164.6,164.7,164.5,164.55,16384.0,152.6996,152.7924,152.6068,152.6532,16384.0
2018-08-01 12:40:00,164.51,164.6,164.38,164.41,26659.0,152.6161,152.6996,152.4955,152.5233,26659.0
2018-08-01 12:50:00,164.41,164.46,164.37,164.44,18082.0,152.5233,152.5697,152.4862,152.5512,18082.0
2018-08-01 13:00:00,164.42,164.5,164.33,164.45,18812.0,152.5326,152.6068,152.4491,152.5604,18812.0
2018-08-01 13:10:00,164.43,164.85,164.42,164.82,22250.0,152.5419,152.9315,152.5326,152.9037,22250.0
2018-08-01 13:20:00,164.84,165.01,164.82,164.83,28273.0,152.9222,153.0799,152.9037,152.913,28273.0
2018-08-01 13:30:00,164.85,165.02,164.85,164.95,16917.0,152.9315,153.0892,152.9315,153.0243,16917.0
2018-08-01 13:40:00,164.95,164.98,164.83,164.95,8784.0,153.0243,153.0521,152.913,153.0243,8784.0
2018-08-01 13:50:00,164.95,165.02,164.7,164.83,23313.0,153.0243,153.0892,152.7924,152.913,23313.0
2018-08-01 14:00:00,164.78,164.94,164.5,164.5,17557.0,152.8666,153.015,152.6068,152.6068,17557.0
2018-08-01 14:10:00,164.44,164.72,164.42,164.68,25320.0,152.5512,152.8109,152.5326,152.7738,25320.0
2018-08-01 14:20:00,164.68,164.84,164.61,164.84,23118.0,152.7738,152.9222,152.7089,152.9222,23118.0
2018-08-01 14:30:00,164.84,164.96,164.7,164.74,14904.0,152.9222,153.0336,152.7924,152.8295,14904.0
2018-08-01 14:40:00,164.74,164.76,164.61,164.69,39388.0,152.8295,152.848,152.7089,152.7831,39388.0
2018-08-01 14:50:00,164.71,165.04,164.71,164.97,120784.0,152.8016,153.1078,152.8016,153.0428,120784.0
2018-08-01 15:00:00,164.97,165.11,164.95,165.01,63147.0,153.0428,153.1727,153.0243,153.0799,63147.0
2018-08-01 15:10:00,165.01,165.02,164.85,164.9,22395.0,153.0799,153.0892,152.9315,152.9779,22395.0
2018-08-01 15:20:00,164.9,165.03,164.9,164.96,39157.0,152.9779,153.0985,152.9779,153.0336,39157.0
2018-08-01 15:30:00,164.96,164.99,164.8,164.99,25044.0,153.0336,153.0614,152.8851,153.0614,25044.0
2018-08-01 15:40:00,164.98,165.02,164.88,164.89,78535.0,153.0521,153.0892,152.9593,152.9686,78535.0
2018-08-01 15:50:00,164.89,165.11,164.85,164.99,142601.0,152.9686,153.1727,152.9315,153.0614,142601.0
2018-08-02 09:30:00,164.56,164.9,164.33,164.57,21454.0,152.6625,152.9779,152.4491,152.6718,21454.0
2018-08-02 09:40:00,164.55,165.05,164.54,164.81,21658.0,152.6532,153.1171,152.6439,152.8944,21658.0
2018-08-02 09:50:00,164.81,164.88,164.55,164.56,10786.0,152.8944,152.9593,152.6532,152.6625,10786.0
2018-08-02 10:00:00,164.56,165.31,164.56,165.27,323283.0,152.6625,153.3583,152.6625,153.3211,323283.0
2018-08-02 10:10:00,165.38,166.3,165.28,166.28,32084.0,153.4232,154.2767,153.3304,154.2581,32084.0
2018-08-02 10:20:00,166.23,166.27,165.46,165.53,15165.0,154.2117,154.2488,153.4974,153.5624,15165.0
2018-08-02 10:30:00,165.47,165.75,165.18,165.74,18438.0,153.5067,153.7664,153.2377,153.7572,18438.0
2018-08-02 10:40:00,165.75,165.97,165.65,165.87,35813.0,153.7664,153.9705,153.6737,153.8778,35813.0
2018-08-02 10:50:00,165.96,166.17,165.65,165.8,58973.0,153.9613,154.1561,153.6737,153.8128,58973.0
2018-08-02 11:00:00,165.8,165.88,165.65,165.76,17277.0,153.8128,153.887,153.6737,153.7757,17277.0
2018-08-02 11:10:00,165.78,166.03,165.63,165.97,33565.0,153.7943,154.0262,153.6551,153.9705,33565.0
2018-08-02 11:20:00,165.99,166.07,165.89,166.02,26686.0,153.9891,154.0633,153.8963,154.0169,26686.0
2018-08-02 11:30:00,166.06,166.13,165.96,166.09,8996.0,154.054,154.119,153.9613,154.0819,8996.0
2018-08-02 11:40:00,166.05,166.4,165.98,166.25,7541.0,154.0448,154.3695,153.9798,154.2303,7541.0
2018-08-02 11:50:00,166.22,166.28,166.09,166.28,4900.0,154.2025,154.2581,154.0819,154.2581,4900.0
2018-08-02 12:00:00,166.24,166.4,166.2,166.37,13249.0,154.221,154.3695,154.1839,154.3416,13249.0
2018-08-02 12:10:00,166.37,166.44,166.26,166.37,18249.0,154.3416,154.4066,154.2396,154.3416,18249.0
2018-08-02 12:20:00,166.37,166.37,166.21,166.21,11137.0,154.3416,154.3416,154.1932,154.1932,11137.0
2018-08-02 12:30:00,166.24,166.26,166.06,166.15,8996.0,154.221,154.2396,154.054,154.1375,8996.0
2018-08-02 12:40:00,166.14,166.27,166.14,166.25,6200.0,154.1282,154.2488,154.1282,154.2303,6200.0
2018-08-02 12:50:00,166.23,166.31,166.17,166.27,6281.0,154.2117,154.286,154.1561,154.2488,6281.0
2018-08-02 13:00:00,166.23,166.47,166.23,166.47,8908.0,154.2117,154.4344,154.2117,154.4344,8908.0
2018-08-02 13:10:00,166.47,166.51,166.34,166.36,12608.0,154.4344,154.4715,154.3138,154.3323,12608.0
2018-08-02 13:20:00,166.4,166.49,166.25,166.27,14932.0,154.3695,154.4529,154.2303,154.2488,14932.0
2018-08-02 13:30:00,166.29,166.48,166.29,166.34,32430.0,154.2674,154.4437,154.2674,154.3138,32430.0
2018-08-02 13:40:00,166.36,166.37,166.25,166.27,15000.0,154.3323,154.3416,154.2303,154.2488,15000.0
2018-08-02 13:50:00,166.25,166.37,166.22,166.33,10998.0,154.2303,154.3416,154.2025,154.3045,10998.0
2018-08-02 14:00:00,166.31,166.42,166.25,166.36,9061.0,154.286,154.388,154.2303,154.3323,9061.0
2018-08-02 14:10:00,166.36,166.42,166.26,166.28,7544.0,154.3323,154.388,154.2396,154.2581,7544.0
2018-08-02 14:20:00,166.24,166.32,166.17,166.18,15050.0,154.221,154.2952,154.1561,154.1654,15050.0
2018-08-02 14:30:00,166.18,166.26,166.17,166.17,8400.0,154.1654,154.2396,154.1561,154.1561,8400.0
2018-08-02 14:40:00,166.18,166.23,166.16,166.17,12307.0,154.1654,154.2117,154.1468,154.1561,12307.0
2018-08-02 14:50:00,166.17,166.2,166.05,166.12,10278.0,154.1561,154.1839,154.0448,154.1097,10278.0
2018-08-02 15:00:00,166.12,166.13,166.0,166.03,15934.0,154.1097,154.119,153.9984,154.0262,15934.0
2018-08-02 15:10:00,166.03,166.17,165.99,166.17,16002.0,154.0262,154.1561,153.9891,154.1561,16002.0
2018-08-02 15:20:00,166.2,166.2,166.09,166.2,15013.0,154.1839,154.1839,154.0819,154.1839,15013.0
2018-08-02 15:30:00,166.2,166.39,166.2,166.31,33018.0,154.1839,154.3602,154.1839,154.286,33018.0
2018-08-02 15:40:00,166.31,166.5,166.3,166.43,44259.0,154.286,154.4622,154.2767,154.3973,44259.0
2018-08-02 15:50:00,166.43,166.61,166.37,166.47,101636.0,154.3973,154.5643,154.3416,154.4344,101636.0
2018-08-03 09:30:00,167.02,167.02,165.78,165.95,38606.0,154.9446,154.9446,153.7943,153.952,38606.0
2018-08-03 09:40:00,166.08,166.11,165.7,165.77,7636.0,154.0726,154.1004,153.7201,153.785,7636.0
2018-08-03 09:50:00,165.71,165.84,165.5,165.73,21051.0,153.7293,153.8499,153.5345,153.7479,21051.0
2018-08-03 10:00:00,165.75,165.9,165.7,165.7,5463.0,153.7664,153.9056,153.7201,153.7201,5463.0
2018-08-03 10:10:00,165.75,166.03,165.75,166.01,10151.0,153.7664,154.0262,153.7664,154.0076,10151.0
2018-08-03 10:20:00,166.0,166.22,165.94,166.07,15699.0,153.9984,154.2025,153.9427,154.0633,15699.0
2018-08-03 10:30:00,166.06,166.48,165.98,166.15,20407.0,154.054,154.4437,153.9798,154.1375,20407.0
2018-08-03 10:40:00,166.1,166.28,165.95,166.22,89572.0,154.0911,154.2581,153.952,154.2025,89572.0
2018-08-03 10:50:00,166.2,166.3,166.17,166.24,94446.0,154.1839,154.2767,154.1561,154.221,94446.0
2018-08-03 11:00:00,166.24,166.25,166.04,166.21,16968.0,154.221,154.2303,154.0355,154.1932,16968.0
2018-08-03 11:10:00,166.21,166.71,166.21,166.71,20195.0,154.1932,154.657,154.1932,154.657,20195.0
2018-08-03 11:20:00,166.72,166.76,166.63,166.65,8857.0,154.6663,154.7034,154.5828,154.6014,8857.0
2018-08-03 11:30:00,166.61,166.74,166.57,166.69,8076.0,154.5643,154.6849,154.5272,154.6385,8076.0
2018-08-03 11:40:00,166.69,166.7,166.6,166.62,6039.0,154.6385,154.6478,154.555,154.5735,6039.0
2018-08-03 11:50:00,166.62,166.64,166.26,166.28,5393.0,154.5735,154.5921,154.2396,154.2581,5393.0
2018-08-03 12:00:00,166.3,166.37,166.16,166.28,5430.0,154.2767,154.3416,154.1468,154.2581,5430.0
2018-08-03 12:10:00,166.35,166.53,166.35,166.42,2300.0,154.3231,154.4901,154.3231,154.388,2300.0
2018-08-03 12:20:00,166.45,166.52,166.38,166.38,3734.0,154.4158,154.4808,154.3509,154.3509,3734.0
2018-08-03 12:30:00,166.38,166.43,166.31,166.32,9315.0,154.3509,154.3973,154.286,154.2952,9315.0
2018-08-03 12:40:00,166.32,166.34,166.15,166.15,15023.0,154.2952,154.3138,154.1375,154.1375,15023.0
2018-08-03 12:50:00,166.18,166.18,165.96,166.0,15406.0,154.1654,154.1654,153.9613,153.9984,15406.0
2018-08-03 13:00:00,166.02,166.08,165.82,165.91,13094.0,154.0169,154.0726,153.8314,153.9149,13094.0
2018-08-03 13:10:00,165.91,166.01,165.91,165.98,5313.0,153.9149,154.0076,153.9149,153.9798,5313.0
2018-08-03 13:20:00,166.0,166.03,165.91,165.91,6900.0,153.9984,154.0262,153.9149,153.9149,6900.0
2018-08-03 13:30:00,165.97,165.97,165.76,165.8,9607.0,153.9705,153.9705,153.7757,153.8128,9607.0
2018-08-03 13:40:00,165.76,165.88,165.76,165.81,7400.0,153.7757,153.887,153.7757,153.8221,7400.0
2018-08-03 13:50:00,165.8,165.85,165.75,165.84,7708.0,153.8128,153.8592,153.7664,153.8499,7708.0
2018-08-03 14:00:00,165.82,165.82,165.67,165.67,8407.0,153.8314,153.8314,153.6922,153.6922,8407.0
2018-08-03 14:10:00,165.69,165.78,165.55,165.75,10412.0,153.7108,153.7943,153.5809,153.7664,10412.0
2018-08-03 14:20:00,165.74,165.8,165.74,165.78,4902.0,153.7572,153.8128,153.7572,153.7943,4902.0
2018-08-03 14:30:00,165.78,165.82,165.71,165.78,6973.0,153.7943,153.8314,153.7293,153.7943,6973.0
2018-08-03 14:40:00,165.78,165.8,165.73,165.73,13406.0,153.7943,153.8128,153.7479,153.7479,13406.0
2018-08-03 14:50:00,165.72,165.8,165.72,165.78,11103.0,153.7386,153.8128,153.7386,153.7943,11103.0
2018-08-03 15:00:00,165.78,165.79,165.72,165.72,9445.0,153.7943,153.8036,153.7386,153.7386,9445.0
2018-08-03 15:10:00,165.73,165.86,165.69,165.84,11223.0,153.7479,153.8685,153.7108,153.8499,11223.0
2018-08-03 15:20:00,165.84,165.87,165.74,165.74,9935.0,153.8499,153.8778,153.7572,153.7572,9935.0
2018-08-03 15:30:00,165.73,165.81,165.69,165.75,16323.0,153.7479,153.8221,153.7108,153.7664,16323.0
2018-08-03 15:40:00,165.76,165.82,165.67,165.72,22544.0,153.7757,153.8314,153.6922,153.7386,22544.0
2018-08-03 15:50:00,165.73,165.81,164.71,165.3,211521.0,153.7479,153.8221,152.8016,153.349,211521.0
2018-08-06 09:30:00,165.21,165.68,164.3,165.47,21269.0,153.2655,153.7015,152.4213,153.5067,21269.0
2018-08-06 09:40:00,165.6,166.21,165.43,165.92,16204.0,153.6273,154.1932,153.4696,153.9242,16204.0
2018-08-06 09:50:00,166.0,166.31,165.94,166.0,10218.0,153.9984,154.286,153.9427,153.9984,10218.0
2018-08-06 10:00:00,165.92,166.0,165.77,165.85,7949.0,153.9242,153.9984,153.785,153.8592,7949.0
2018-08-06 10:10:00,165.84,166.03,165.69,165.76,9497.0,153.8499,154.0262,153.7108,153.7757,9497.0
2018-08-06 10:20:00,165.76,165.86,165.5,165.86,35675.0,153.7757,153.8685,153.5345,153.8685,35675.0
2018-08-06 10:30:00,165.91,166.02,165.69,165.87,19700.0,153.9149,154.0169,153.7108,153.8778,19700.0
2018-08-06 10:40:00,165.83,166.24,165.81,165.85,102258.0,153.8407,154.221,153.8221,153.8592,102258.0
2018-08-06 10:50:00,165.85,166.12,165.85,166.12,7633.0,153.8592,154.1097,153.8592,154.1097,7633.0
2018-08-06 11:00:00,166.09,166.2,166.01,166.13,6723.0,154.0819,154.1839,154.0076,154.119,6723.0
2018-08-06 11:10:00,166.11,166.22,165.94,165.99,8194.0,154.1004,154.2025,153.9427,153.9891,8194.0
2018-08-06 11:20:00,166.02,166.15,165.92,166.11,39357.0,154.0169,154.1375,153.9242,154.1004,39357.0
2018-08-06 11:30:00,166.1,166.32,165.99,166.27,29550.0,154.0911,154.2952,153.9891,154.2488,29550.0
2018-08-06 11:40:00,166.29,166.35,166.11,166.13,34628.0,154.2674,154.3231,154.1004,154.119,34628.0
2018-08-06 11:50:00,166.14,166.14,165.73,165.83,32368.0,154.1282,154.1282,153.7479,153.8407,32368.0
2018-08-06 12:00:00,165.86,166.08,165.78,166.04,25713.0,153.8685,154.0726,153.7943,154.0355,25713.0
2018-08-06 12:10:00,166.02,166.25,166.02,166.03,29693.0,154.0169,154.2303,154.0169,154.0262,29693.0
2018-08-06 12:20:00,166.03,166.21,165.99,166.15,8858.0,154.0262,154.1932,153.9891,154.1375,8858.0
2018-08-06 12:30:00,166.17,166.17,165.85,165.85,7738.0,154.1561,154.1561,153.8592,153.8592,7738.0
2018-08-06 12:40:00,165.85,165.91,165.78,165.84,5747.0,153.8592,153.9149,153.7943,153.8499,5747.0
2018-08-06 12:50:00,165.89,165.94,165.85,165.92,7907.0,153.8963,153.9427,153.8592,153.9242,7907.0
2018-08-06 13:00:00,165.91,165.96,165.83,165.85,8894.0,153.9149,153.9613,153.8407,153.8592,8894.0
2018-08-06 13:10:00,165.88,166.02,165.8,165.94,14737.0,153.887,154.0169,153.8128,153.9427,14737.0
2018-08-06 13:20:00,165.95,166.09,165.9,166.01,24918.0,153.952,154.0819,153.9056,154.0076,24918.0
2018-08-06 13:30:00,166.01,166.03,165.76,165.76,7242.0,154.0076,154.0262,153.7757,153.7757,7242.0
2018-08-06 13:40:00,165.76,165.8,165.6,165.6,26154.0,153.7757,153.8128,153.6273,153.6273,26154.0
2018-08-06 13:50:00,165.63,165.74,165.56,165.67,12031.0,153.6551,153.7572,153.5902,153.6922,12031.0
2018-08-06 14:00:00,165.67,165.83,165.65,165.79,8825.0,153.6922,153.8407,153.6737,153.8036,8825.0
2018-08-06 14:10:00,165.77,165.79,165.7,165.75,9724.0,153.785,153.8036,153.7201,153.7664,9724.0
2018-08-06 14:20:00,165.74,165.99,165.72,165.99,19884.0,153.7572,153.9891,153.7386,153.9891,19884.0
2018-08-06 14:30:00,165.99,166.08,165.97,166.07,21131.0,153.9891,154.0726,153.9705,154.0633,21131.0
2018-08-06 14:40:00,166.08,166.27,166.06,166.26,34796.0,154.0726,154.2488,154.054,154.2396,34796.0
2018-08-06 14:50:00,166.25,166.26,166.01,166.01,12671.0,154.2303,154.2396,154.0076,154.0076,12671.0
2018-08-06 15:00:00,165.99,166.02,165.91,165.96,14092.0,153.9891,154.0169,153.9149,153.9613,14092.0
2018-08-06 15:10:00,165.95,166.11,165.94,166.1,17621.0,153.952,154.1004,153.9427,154.0911,17621.0
2018-08-06 15:20:00,166.11,166.28,166.08,166.27,40629.0,154.1004,154.2581,154.0726,154.2488,40629.0
2018-08-06 15:30:00,166.28,166.31,166.16,166.26,35488.0,154.2581,154.286,154.1468,154.2396,35488.0
2018-08-06 15:40:00,166.26,166.29,166.13,166.27,36397.0,154.2396,154.2674,154.119,154.2488,36397.0
2018-08-06 15:50:00,166.28,166.33,166.03,166.13,95063.0,154.2581,154.3045,154.0262,154.119,95063.0
2018-08-07 09:30:00,166.13,166.6,165.68,166.05,30530.0,154.119,154.555,153.7015,154.0448,30530.0
2018-08-07 09:40:00,166.05,166.39,166.02,166.39,17563.0,154.0448,154.3602,154.0169,154.3602,17563.0
2018-08-07 09:50:00,166.34,166.5,166.0,166.04,13377.0,154.3138,154.4622,153.9984,154.0355,13377.0
2018-08-07 10:00:00,166.06,166.25,165.79,165.86,8823.0,154.054,154.2303,153.8036,153.8685,8823.0
2018-08-07 10:10:00,165.83,166.16,165.81,166.03,12200.0,153.8407,154.1468,153.8221,154.0262,12200.0
2018-08-07 10:20:00,166.0,166.04,165.8,165.88,16567.0,153.9984,154.0355,153.8128,153.887,16567.0
2018-08-07 10:30:00,165.9,166.14,165.74,165.95,13001.0,153.9056,154.1282,153.7572,153.952,13001.0
2018-08-07 10:40:00,165.95,166.0,165.62,165.97,19504.0,153.952,153.9984,153.6458,153.9705,19504.0
2018-08-07 10:50:00,165.97,166.15,165.9,166.1,29447.0,153.9705,154.1375,153.9056,154.0911,29447.0
2018-08-07 11:00:00,166.13,166.26,165.9,165.98,23619.0,154.119,154.2396,153.9056,153.9798,23619.0
2018-08-07 11:10:00,166.02,166.33,165.91,165.92,27270.0,154.0169,154.3045,153.9149,153.9242,27270.0
2018-08-07 11:20:00,165.99,166.01,165.66,165.66,6289.0,153.9891,154.0076,153.683,153.683,6289.0
2018-08-07 11:30:00,165.66,165.71,165.18,165.37,24016.0,153.683,153.7293,153.2377,153.4139,24016.0
2018-08-07 11:40:00,165.29,165.35,165.11,165.11,5309.0,153.3397,153.3954,153.1727,153.1727,5309.0
2018-08-07 11:50:00,165.12,165.23,165.05,165.21,21158.0,153.182,153.284,153.1171,153.2655,21158.0
2018-08-07 12:00:00,165.21,165.21,164.86,164.99,10933.0,153.2655,153.2655,152.9408,153.0614,10933.0
2018-08-07 12:10:00,164.95,165.02,164.74,164.76,15840.0,153.0243,153.0892,152.8295,152.848,15840.0
2018-08-07 12:20:00,164.68,164.92,164.66,164.75,11211.0,152.7738,152.9965,152.7553,152.8387,11211.0
2018-08-07 12:30:00,164.72,164.72,164.44,164.6,19745.0,152.8109,152.8109,152.5512,152.6996,19745.0
2018-08-07 12:40:00,164.63,164.85,164.58,164.77,15009.0,152.7274,152.9315,152.681,152.8573,15009.0
2018-08-07 12:50:00,164.8,165.05,164.77,165.02,31030.0,152.8851,153.1171,152.8573,153.0892,31030.0
2018-08-07 13:00:00,165.02,165.02,164.73,164.84,15589.0,153.0892,153.0892,152.8202,152.9222,15589.0
2018-08-07 13:10:00,164.84,165.17,164.84,165.12,26733.0,152.9222,153.2284,152.9222,153.182,26733.0
2018-08-07 13:20:00,165.16,165.17,164.93,164.98,8311.0,153.2191,153.2284,153.0057,153.0521,8311.0
2018-08-07 13:30:00,164.99,165.14,164.92,164.98,8574.0,153.0614,153.2005,152.9965,153.0521,8574.0
2018-08-07 13:40:00,164.97,165.04,164.88,165.0,9317.0,153.0428,153.1078,152.9593,153.0707,9317.0
2018-08-07 13:50:00,164.98,165.03,164.78,164.83,22815.0,153.0521,153.0985,152.8666,152.913,22815.0
2018-08-07 14:00:00,164.88,164.93,164.81,164.91,13922.0,152.9593,153.0057,152.8944,152.9872,13922.0
2018-08-07 14:10:00,164.92,164.97,164.88,164.97,12388.0,152.9965,153.0428,152.9593,153.0428,12388.0
2018-08-07 14:20:00,164.97,165.06,164.94,165.03,23396.0,153.0428,153.1263,153.015,153.0985,23396.0
2018-08-07 14:30:00,165.0,165.03,164.8,164.91,12622.0,153.0707,153.0985,152.8851,152.9872,12622.0
2018-08-07 14:40:00,164.91,165.0,164.88,164.94,12202.0,152.9872,153.0707,152.9593,153.015,12202.0
2018-08-07 14:50:00,164.94,165.08,164.88,164.99,32658.0,153.015,153.1449,152.9593,153.0614,32658.0
2018-08-07 15:00:00,165.0,165.14,164.95,165.13,24232.0,153.0707,153.2005,153.0243,153.1913,24232.0
2018-08-07 15:10:00,165.13,165.47,165.12,165.45,51200.0,153.1913,153.5067,153.182,153.4881,51200.0
2018-08-07 15:20:00,165.43,165.56,165.4,165.44,24637.0,153.4696,153.5902,153.4417,153.4789,24637.0
2018-08-07 15:30:00,165.45,165.5,165.33,165.5,25808.0,153.4881,153.5345,153.3768,153.5345,25808.0
2018-08-07 15:40:00,165.5,165.55,165.32,165.35,53678.0,153.5345,153.5809,153.3675,153.3954,53678.0
2018-08-07 15:50:00,165.35,165.37,165.13,165.21,77424.0,153.3954,153.4139,153.1913,153.2655,77424.0
2018-08-08 09:30:00,165.5,165.66,164.67,165.26,25552.0,153.5345,153.683,152.7645,153.3119,25552.0
2018-08-08 09:40:00,165.2,165.64,165.07,165.43,6728.0,153.2562,153.6644,153.1356,153.4696,6728.0
2018-08-08 09:50:00,165.55,165.55,165.1,165.22,6105.0,153.5809,153.5809,153.1634,153.2748,6105.0
2018-08-08 10:00:00,165.27,165.4,164.95,165.39,20370.0,153.3211,153.4417,153.0243,153.4325,20370.0
2018-08-08 10:10:00,165.4,165.51,164.97,164.97,28296.0,153.4417,153.5438,153.0428,153.0428,28296.0
2018-08-08 10:20:00,164.98,165.19,164.98,165.1,16563.0,153.0521,153.2469,153.0521,153.1634,16563.0
2018-08-08 10:30:00,165.14,165.35,165.01,165.06,10064.0,153.2005,153.3954,153.0799,153.1263,10064.0
2018-08-08 10:40:00,165.08,165.29,165.04,165.21,7070.0,153.1449,153.3397,153.1078,153.2655,7070.0
2018-08-08 10:50:00,165.3,165.71,165.23,165.71,11910.0,153.349,153.7293,153.284,153.7293,11910.0
2018-08-08 11:00:00,165.74,165.92,165.68,165.92,23105.0,153.7572,153.9242,153.7015,153.9242,23105.0
2018-08-08 11:10:00,165.84,165.94,165.76,165.8,40166.0,153.8499,153.9427,153.7757,153.8128,40166.0
2018-08-08 11:20:00,165.8,166.04,165.79,165.87,11683.0,153.8128,154.0355,153.8036,153.8778,11683.0
2018-08-08 11:30:00,165.81,165.96,165.73,165.84,9922.0,153.8221,153.9613,153.7479,153.8499,9922.0
2018-08-08 11:40:00,165.89,165.91,165.69,165.71,25370.0,153.8963,153.9149,153.7108,153.7293,25370.0
2018-08-08 11:50:00,165.75,165.82,165.7,165.78,6851.0,153.7664,153.8314,153.7201,153.7943,6851.0
2018-08-08 12:00:00,165.79,165.8,165.66,165.66,5226.0,153.8036,153.8128,153.683,153.683,5226.0
2018-08-08 12:10:00,165.69,165.82,165.68,165.76,4528.0,153.7108,153.8314,153.7015,153.7757,4528.0
2018-08-08 12:20:00,165.76,165.87,165.68,165.86,24286.0,153.7757,153.8778,153.7015,153.8685,24286.0
2018-08-08 12:30:00,165.91,166.24,165.87,166.12,30783.0,153.9149,154.221,153.8778,154.1097,30783.0
2018-08-08 12:40:00,166.15,166.33,166.07,166.28,32583.0,154.1375,154.3045,154.0633,154.2581,32583.0
2018-08-08 12:50:00,166.25,166.31,166.21,166.26,5150.0,154.2303,154.286,154.1932,154.2396,5150.0
2018-08-08 13:00:00,166.25,166.33,165.93,165.94,45435.0,154.2303,154.3045,153.9334,153.9427,45435.0
2018-08-08 13:10:00,165.98,165.98,165.83,165.93,9101.0,153.9798,153.9798,153.8407,153.9334,9101.0
2018-08-08 13:20:00,165.97,166.28,165.95,166.13,18466.0,153.9705,154.2581,153.952,154.119,18466.0
2018-08-08 13:30:00,166.04,166.18,166.04,166.09,6902.0,154.0355,154.1654,154.0355,154.0819,6902.0
2018-08-08 13:40:00,166.06,166.11,165.97,166.09,6326.0,154.054,154.1004,153.9705,154.0819,6326.0
2018-08-08 13:50:00,166.07,166.18,166.04,166.18,4460.0,154.0633,154.1654,154.0355,154.1654,4460.0
2018-08-08 14:00:00,166.15,166.25,166.14,166.17,6048.0,154.1375,154.2303,154.1282,154.1561,6048.0
2018-08-08 14:10:00,166.19,166.21,166.11,166.19,5693.0,154.1746,154.1932,154.1004,154.1746,5693.0
2018-08-08 14:20:00,166.2,166.27,166.15,166.2,7900.0,154.1839,154.2488,154.1375,154.1839,7900.0
2018-08-08 14:30:00,166.19,166.28,166.18,166.22,8794.0,154.1746,154.2581,154.1654,154.2025,8794.0
2018-08-08 14:40:00,166.18,166.22,166.11,166.12,6049.0,154.1654,154.2025,154.1004,154.1097,6049.0
2018-08-08 14:50:00,166.11,166.15,166.07,166.12,6825.0,154.1004,154.1375,154.0633,154.1097,6825.0
2018-08-08 15:00:00,166.12,166.19,166.04,166.18,18519.0,154.1097,154.1746,154.0355,154.1654,18519.0
2018-08-08 15:10:00,166.16,166.39,166.16,166.39,10744.0,154.1468,154.3602,154.1468,154.3602,10744.0
2018-08-08 15:20:00,166.38,166.5,166.31,166.47,11430.0,154.3509,154.4622,154.286,154.4344,11430.0
2018-08-08 15:30:00,166.48,166.57,166.38,166.41,21726.0,154.4437,154.5272,154.3509,154.3787,21726.0
2018-08-08 15:40:00,166.39,166.4,166.12,166.12,32713.0,154.3602,154.3695,154.1097,154.1097,32713.0
2018-08-08 15:50:00,166.14,166.29,166.12,166.15,56222.0,154.1282,154.2674,154.1097,154.1375,56222.0
2018-08-09 09:30:00,166.59,166.66,166.15,166.66,12126.0,154.5457,154.6107,154.1375,154.6107,12126.0
2018-08-09 09:40:00,166.69,167.0,166.47,166.48,17934.0,154.6385,154.9261,154.4344,154.4437,17934.0
2018-08-09 09:50:00,166.52,167.06,166.5,166.94,17188.0,154.4808,154.9817,154.4622,154.8704,17188.0
2018-08-09 10:00:00,166.92,167.22,166.81,166.98,11588.0,154.8519,155.1302,154.7498,154.9075,11588.0
2018-08-09 10:10:00,166.91,166.91,166.55,166.64,23046.0,154.8426,154.8426,154.5086,154.5921,23046.0
2018-08-09 10:20:00,166.62,166.81,166.51,166.81,9906.0,154.5735,154.7498,154.4715,154.7498,9906.0
2018-08-09 10:30:00,166.77,167.47,166.76,167.34,27612.0,154.7127,155.3621,154.7034,155.2415,27612.0
2018-08-09 10:40:00,167.37,167.42,167.18,167.24,8746.0,155.2693,155.3157,155.0931,155.1487,8746.0
2018-08-09 10:50:00,167.2,167.34,167.13,167.26,14914.0,155.1116,155.2415,155.0467,155.1673,14914.0
2018-08-09 11:00:00,167.26,167.64,167.26,167.43,20397.0,155.1673,155.5198,155.1673,155.325,20397.0
2018-08-09 11:10:00,167.45,167.84,167.45,167.83,9360.0,155.3435,155.7053,155.3435,155.6961,9360.0
2018-08-09 11:20:00,167.78,168.06,167.71,168.0,11765.0,155.6497,155.9094,155.5847,155.8538,11765.0
2018-08-09 11:30:00,168.0,168.05,167.87,167.98,9763.0,155.8538,155.9002,155.7332,155.8352,9763.0
2018-08-09 11:40:00,167.97,168.18,167.8,167.84,21972.0,155.8259,156.0208,155.6682,155.7053,21972.0
2018-08-09 11:50:00,167.84,167.84,167.65,167.73,11252.0,155.7053,155.7053,155.5291,155.6033,11252.0
2018-08-09 12:00:00,167.68,167.77,167.66,167.7,12481.0,155.5569,155.6404,155.5384,155.5755,12481.0
2018-08-09 12:10:00,167.62,167.63,167.41,167.42,8340.0,155.5012,155.5105,155.3064,155.3157,8340.0
2018-08-09 12:20:00,167.45,167.47,167.22,167.47,7327.0,155.3435,155.3621,155.1302,155.3621,7327.0
2018-08-09 12:30:00,167.46,167.48,167.38,167.45,5791.0,155.3528,155.3714,155.2786,155.3435,5791.0
2018-08-09 12:40:00,167.47,167.5,167.36,167.48,7347.0,155.3621,155.3899,155.26,155.3714,7347.0
2018-08-09 12:50:00,167.5,167.68,167.46,167.63,11738.0,155.3899,155.5569,155.3528,155.5105,11738.0
2018-08-09 13:00:00,167.62,167.62,167.54,167.58,4955.0,155.5012,155.5012,155.427,155.4641,4955.0
2018-08-09 13:10:00,167.53,167.62,167.5,167.5,5480.0,155.4178,155.5012,155.3899,155.3899,5480.0
2018-08-09 13:20:00,167.53,167.53,167.16,167.18,5672.0,155.4178,155.4178,155.0745,155.0931,5672.0
2018-08-09 13:30:00,167.22,167.34,167.2,167.34,7137.0,155.1302,155.2415,155.1116,155.2415,7137.0
2018-08-09 13:40:00,167.35,167.46,167.26,167.41,5809.0,155.2508,155.3528,155.1673,155.3064,5809.0
2018-08-09 13:50:00,167.38,167.52,167.37,167.52,6660.0,155.2786,155.4085,155.2693,155.4085,6660.0
2018-08-09 14:00:00,167.51,167.51,167.37,167.39,4629.0,155.3992,155.3992,155.2693,155.2879,4629.0
2018-08-09 14:10:00,167.38,167.4,167.24,167.28,5017.0,155.2786,155.2972,155.1487,155.1858,5017.0
2018-08-09 14:20:00,167.28,167.35,167.16,167.33,11223.0,155.1858,155.2508,155.0745,155.2322,11223.0
2018-08-09 14:30:00,167.3,167.52,167.3,167.47,13293.0,155.2044,155.4085,155.2044,155.3621,13293.0
2018-08-09 14:40:00,167.5,167.51,167.43,167.43,6223.0,155.3899,155.3992,155.325,155.325,6223.0
2018-08-09 14:50:00,167.44,167.44,167.26,167.33,12758.0,155.3343,155.3343,155.1673,155.2322,12758.0
2018-08-09 15:00:00,167.33,167.34,167.08,167.13,16106.0,155.2322,155.2415,155.0003,155.0467,16106.0
2018-08-09 15:10:00,167.09,167.18,167.04,167.16,11375.0,155.0096,155.0931,154.9632,155.0745,11375.0
2018-08-09 15:20:00,167.18,167.22,167.13,167.22,14748.0,155.0931,155.1302,155.0467,155.1302,14748.0
2018-08-09 15:30:00,167.22,167.27,167.1,167.25,14197.0,155.1302,155.1765,155.0188,155.158,14197.0
2018-08-09 15:40:00,167.25,167.34,167.01,167.02,28915.0,155.158,155.2415,154.9353,154.9446,28915.0
2018-08-09 15:50:00,167.03,167.09,166.86,167.02,73296.0,154.9539,155.0096,154.7962,154.9446,73296.0
2018-08-10 09:30:00,166.42,167.0,166.2,166.87,15696.0,154.388,154.9261,154.1839,154.8055,15696.0
2018-08-10 09:40:00,166.87,167.06,166.77,166.83,28472.0,154.8055,154.9817,154.7127,154.7684,28472.0
2018-08-10 09:50:00,166.83,166.9,166.43,166.45,15806.0,154.7684,154.8333,154.3973,154.4158,15806.0
2018-08-10 10:00:00,166.45,166.47,166.17,166.47,11999.0,154.4158,154.4344,154.1561,154.4344,11999.0
2018-08-10 10:10:00,166.44,166.82,166.36,166.77,22970.0,154.4066,154.7591,154.3323,154.7127,22970.0
2018-08-10 10:20:00,166.74,166.79,166.57,166.66,39237.0,154.6849,154.7313,154.5272,154.6107,39237.0
2018-08-10 10:30:00,166.68,167.01,166.66,166.79,9237.0,154.6292,154.9353,154.6107,154.7313,9237.0
2018-08-10 10:40:00,166.77,166.92,166.63,166.81,10995.0,154.7127,154.8519,154.5828,154.7498,10995.0
2018-08-10 10:50:00,166.76,167.03,166.72,166.99,5016.0,154.7034,154.9539,154.6663,154.9168,5016.0
2018-08-10 11:00:00,166.93,167.13,166.7,167.09,14114.0,154.8611,155.0467,154.6478,155.0096,14114.0
2018-08-10 11:10:00,167.05,167.06,166.82,166.82,19860.0,154.9725,154.9817,154.7591,154.7591,19860.0
2018-08-10 11:20:00,166.83,166.97,166.73,166.78,5679.0,154.7684,154.8982,154.6756,154.722,5679.0
2018-08-10 11:30:00,166.78,166.97,166.77,166.87,3969.0,154.722,154.8982,154.7127,154.8055,3969.0
2018-08-10 11:40:00,166.88,166.94,166.69,166.94,5547.0,154.8147,154.8704,154.6385,154.8704,5547.0
2018-08-10 11:50:00,166.94,167.14,166.82,166.82,7906.0,154.8704,155.0559,154.7591,154.7591,7906.0
2018-08-10 12:00:00,166.75,166.76,166.58,166.66,3915.0,154.6941,154.7034,154.5364,154.6107,3915.0
2018-08-10 12:10:00,166.56,166.66,166.55,166.6,5424.0,154.5179,154.6107,154.5086,154.555,5424.0
2018-08-10 12:20:00,166.64,166.73,166.63,166.73,3579.0,154.5921,154.6756,154.5828,154.6756,3579.0
2018-08-10 12:30:00,166.76,166.78,166.63,166.64,7383.0,154.7034,154.722,154.5828,154.5921,7383.0
2018-08-10 12:40:00,166.66,166.67,166.52,166.53,6260.0,154.6107,154.6199,154.4808,154.4901,6260.0
2018-08-10 12:50:00,166.52,166.55,166.45,166.5,6396.0,154.4808,154.5086,154.4158,154.4622,6396.0
2018-08-10 13:00:00,166.45,166.48,166.26,166.27,4202.0,154.4158,154.4437,154.2396,154.2488,4202.0
2018-08-10 13:10:00,166.27,166.4,166.19,166.19,6917.0,154.2488,154.3695,154.1746,154.1746,6917.0
2018-08-10 13:20:00,166.14,166.24,166.1,166.17,3489.0,154.1282,154.221,154.0911,154.1561,3489.0
2018-08-10 13:30:00,166.13,166.18,165.88,165.9,5629.0,154.119,154.1654,153.887,153.9056,5629.0
2018-08-10 13:40:00,165.91,165.95,165.75,165.84,5334.0,153.9149,153.952,153.7664,153.8499,5334.0
2018-08-10 13:50:00,165.82,165.87,165.61,165.69,4763.0,153.8314,153.8778,153.6366,153.7108,4763.0
2018-08-10 14:00:00,165.65,165.8,165.65,165.74,4659.0,153.6737,153.8128,153.6737,153.7572,4659.0
2018-08-10 14:10:00,165.79,165.87,165.69,165.75,6080.0,153.8036,153.8778,153.7108,153.7664,6080.0
2018-08-10 14:20:00,165.76,165.76,165.38,165.39,10768.0,153.7757,153.7757,153.4232,153.4325,10768.0
2018-08-10 14:30:00,165.39,165.54,165.39,165.47,4667.0,153.4325,153.5716,153.4325,153.5067,4667.0
2018-08-10 14:40:00,165.47,165.62,165.42,165.52,7004.0,153.5067,153.6458,153.4603,153.5531,7004.0
2018-08-10 14:50:00,165.55,165.73,165.55,165.71,18763.0,153.5809,153.7479,153.5809,153.7293,18763.0
2018-08-10 15:00:00,165.71,165.8,165.6,165.69,42237.0,153.7293,153.8128,153.6273,153.7108,42237.0
2018-08-10 15:10:00,165.67,165.96,165.65,165.94,8968.0,153.6922,153.9613,153.6737,153.9427,8968.0
2018-08-10 15:20:00,165.95,166.2,165.95,166.13,12441.0,153.952,154.1839,153.952,154.119,12441.0
2018-08-10 15:30:00,166.14,166.17,165.89,165.91,17351.0,154.1282,154.1561,153.8963,153.9149,17351.0
2018-08-10 15:40:00,165.9,165.97,165.79,165.83,20534.0,153.9056,153.9705,153.8036,153.8407,20534.0
2018-08-10 15:50:00,165.85,165.99,165.8,165.9,35656.0,153.8592,153.9891,153.8128,153.9056,35656.0
2018-08-13 09:30:00,166.05,167.4,166.05,167.4,34114.0,154.0448,155.2972,154.0448,155.2972,34114.0
2018-08-13 09:40:00,167.41,167.62,166.97,166.97,16142.0,155.3064,155.5012,154.8982,154.8982,16142.0
2018-08-13 09:50:00,167.03,167.2,166.71,167.18,35395.0,154.9539,155.1116,154.657,155.0931,35395.0
2018-08-13 10:00:00,167.15,167.21,166.96,167.05,9640.0,155.0652,155.1209,154.889,154.9725,9640.0
2018-08-13 10:10:00,167.15,167.15,166.9,166.93,10286.0,155.0652,155.0652,154.8333,154.8611,10286.0
2018-08-13 10:20:00,166.91,166.97,166.76,166.76,6476.0,154.8426,154.8982,154.7034,154.7034,6476.0
2018-08-13 10:30:00,166.81,166.94,166.68,166.75,10505.0,154.7498,154.8704,154.6292,154.6941,10505.0
2018-08-13 10:40:00,166.77,166.93,166.77,166.77,3900.0,154.7127,154.8611,154.7127,154.7127,3900.0
2018-08-13 10:50:00,166.78,166.97,166.78,166.86,19792.0,154.722,154.8982,154.722,154.7962,19792.0
2018-08-13 11:00:00,166.91,166.96,166.51,166.58,7827.0,154.8426,154.889,154.4715,154.5364,7827.0
2018-08-13 11:10:00,166.62,166.75,166.52,166.52,14466.0,154.5735,154.6941,154.4808,154.4808,14466.0
2018-08-13 11:20:00,166.47,166.5,166.23,166.45,9921.0,154.4344,154.4622,154.2117,154.4158,9921.0
2018-08-13 11:30:00,166.43,166.56,166.27,166.3,17510.0,154.3973,154.5179,154.2488,154.2767,17510.0
2018-08-13 11:40:00,166.27,166.4,166.24,166.36,3218.0,154.2488,154.3695,154.221,154.3323,3218.0
2018-08-13 11:50:00,166.37,166.39,166.22,166.27,5860.0,154.3416,154.3602,154.2025,154.2488,5860.0
2018-08-13 12:00:00,166.21,166.24,166.11,166.18,6850.0,154.1932,154.221,154.1004,154.1654,6850.0
2018-08-13 12:10:00,166.16,166.28,166.08,166.09,6237.0,154.1468,154.2581,154.0726,154.0819,6237.0
2018-08-13 12:20:00,166.15,166.18,165.93,166.01,5550.0,154.1375,154.1654,153.9334,154.0076,5550.0
2018-08-13 12:30:00,165.97,166.02,165.87,165.94,3445.0,153.9705,154.0169,153.8778,153.9427,3445.0
2018-08-13 12:40:00,165.98,165.99,165.91,165.99,2204.0,153.9798,153.9891,153.9149,153.9891,2204.0
2018-08-13 12:50:00,165.99,166.12,165.96,166.07,12902.0,153.9891,154.1097,153.9613,154.0633,12902.0
2018-08-13 13:00:00,166.01,166.02,165.85,165.95,5784.0,154.0076,154.0169,153.8592,153.952,5784.0
2018-08-13 13:10:00,165.96,166.21,165.95,166.19,6680.0,153.9613,154.1932,153.952,154.1746,6680.0
2018-08-13 13:20:00,166.17,166.25,166.16,166.2,15638.0,154.1561,154.2303,154.1468,154.1839,15638.0
2018-08-13 13:30:00,166.21,166.38,166.17,166.22,6106.0,154.1932,154.3509,154.1561,154.2025,6106.0
2018-08-13 13:40:00,166.21,166.25,166.16,166.16,1900.0,154.1932,154.2303,154.1468,154.1468,1900.0
2018-08-13 13:50:00,166.17,166.41,166.17,166.4,6325.0,154.1561,154.3787,154.1561,154.3695,6325.0
2018-08-13 14:00:00,166.36,166.62,166.36,166.57,4015.0,154.3323,154.5735,154.3323,154.5272,4015.0
2018-08-13 14:10:00,166.57,166.68,166.56,166.62,3579.0,154.5272,154.6292,154.5179,154.5735,3579.0
2018-08-13 14:20:00,166.61,166.84,166.6,166.78,5982.0,154.5643,154.7776,154.555,154.722,5982.0
2018-08-13 14:30:00,166.8,166.83,166.31,166.31,10234.0,154.7405,154.7684,154.286,154.286,10234.0
2018-08-13 14:40:00,166.39,166.39,166.27,166.32,2818.0,154.3602,154.3602,154.2488,154.2952,2818.0
2018-08-13 14:50:00,166.3,166.34,166.15,166.21,7534.0,154.2767,154.3138,154.1375,154.1932,7534.0
2018-08-13 15:00:00,166.18,166.3,166.11,166.3,11081.0,154.1654,154.2767,154.1004,154.2767,11081.0
2018-08-13 15:10:00,166.31,166.51,166.28,166.4,12239.0,154.286,154.4715,154.2581,154.3695,12239.0
2018-08-13 15:20:00,166.37,166.41,166.27,166.28,8137.0,154.3416,154.3787,154.2488,154.2581,8137.0
2018-08-13 15:30:00,166.21,166.36,166.14,166.32,13511.0,154.1932,154.3323,154.1282,154.2952,13511.0
2018-08-13 15:40:00,166.31,166.43,166.18,166.21,25408.0,154.286,154.3973,154.1654,154.1932,25408.0
2018-08-13 15:50:00,166.16,166.28,166.02,166.09,50607.0,154.1468,154.2581,154.0169,154.0819,50607.0
2018-08-14 09:30:00,166.09,167.0,166.09,166.65,14506.0,154.0819,154.9261,154.0819,154.6014,14506.0
2018-08-14 09:40:00,166.37,166.44,166.08,166.16,20038.0,154.3416,154.4066,154.0726,154.1468,20038.0
2018-08-14 09:50:00,166.03,166.06,165.84,166.05,10476.0,154.0262,154.054,153.8499,154.0448,10476.0
2018-08-14 10:00:00,166.06,166.16,165.87,165.93,43306.0,154.054,154.1468,153.8778,153.9334,43306.0
2018-08-14 10:10:00,165.95,166.1,165.73,165.73,47924.0,153.952,154.0911,153.7479,153.7479,47924.0
2018-08-14 10:20:00,165.78,165.78,165.42,165.7,7764.0,153.7943,153.7943,153.4603,153.7201,7764.0
2018-08-14 10:30:00,165.69,166.37,165.69,166.37,11734.0,153.7108,154.3416,153.7108,154.3416,11734.0
2018-08-14 10:40:00,166.26,166.46,166.16,166.39,24701.0,154.2396,154.4251,154.1468,154.3602,24701.0
2018-08-14 10:50:00,166.4,166.5,166.29,166.35,19414.0,154.3695,154.4622,154.2674,154.3231,19414.0
2018-08-14 11:00:00,166.29,166.42,166.2,166.39,11229.0,154.2674,154.388,154.1839,154.3602,11229.0
2018-08-14 11:10:00,166.42,166.52,166.17,166.17,17801.0,154.388,154.4808,154.1561,154.1561,17801.0
2018-08-14 11:20:00,166.18,166.8,166.16,166.71,12075.0,154.1654,154.7405,154.1468,154.657,12075.0
2018-08-14 11:30:00,166.62,166.92,166.62,166.84,36038.0,154.5735,154.8519,154.5735,154.7776,36038.0
2018-08-14 11:40:00,166.84,166.97,166.78,166.89,25291.0,154.7776,154.8982,154.722,154.824,25291.0
2018-08-14 11:50:00,166.9,167.08,166.9,167.01,32647.0,154.8333,155.0003,154.8333,154.9353,32647.0
2018-08-14 12:00:00,167.04,167.24,167.01,167.22,30245.0,154.9632,155.1487,154.9353,155.1302,30245.0
2018-08-14 12:10:00,167.26,167.31,167.12,167.2,18067.0,155.1673,155.2137,155.0374,155.1116,18067.0
2018-08-14 12:20:00,167.2,167.2,167.03,167.09,8531.0,155.1116,155.1116,154.9539,155.0096,8531.0
2018-08-14 12:30:00,167.07,167.21,166.99,167.18,9872.0,154.991,155.1209,154.9168,155.0931,9872.0
2018-08-14 12:40:00,167.19,167.3,167.15,167.18,14873.0,155.1023,155.2044,155.0652,155.0931,14873.0
2018-08-14 12:50:00,167.18,167.27,167.13,167.22,36502.0,155.0931,155.1765,155.0467,155.1302,36502.0
2018-08-14 13:00:00,167.25,167.25,166.96,166.99,38120.0,155.158,155.158,154.889,154.9168,38120.0
2018-08-14 13:10:00,167.0,167.07,166.9,167.02,5447.0,154.9261,154.991,154.8333,154.9446,5447.0
2018-08-14 13:20:00,167.02,167.07,166.68,166.73,9290.0,154.9446,154.991,154.6292,154.6756,9290.0
2018-08-14 13:30:00,166.69,166.71,166.64,166.64,9868.0,154.6385,154.657,154.5921,154.5921,9868.0
2018-08-14 13:40:00,166.67,166.72,166.55,166.68,51557.0,154.6199,154.6663,154.5086,154.6292,51557.0
2018-08-14 13:50:00,166.64,166.64,166.37,166.57,16336.0,154.5921,154.5921,154.3416,154.5272,16336.0
2018-08-14 14:00:00,166.6,166.86,166.46,166.46,27293.0,154.555,154.7962,154.4251,154.4251,27293.0
2018-08-14 14:10:00,166.53,166.65,166.52,166.62,17530.0,154.4901,154.6014,154.4808,154.5735,17530.0
2018-08-14 14:20:00,166.64,166.66,166.49,166.54,4320.0,154.5921,154.6107,154.4529,154.4993,4320.0
2018-08-14 14:30:00,166.53,166.76,166.5,166.69,6311.0,154.4901,154.7034,154.4622,154.6385,6311.0
2018-08-14 14:40:00,166.7,166.87,166.66,166.74,7792.0,154.6478,154.8055,154.6107,154.6849,7792.0
2018-08-14 14:50:00,166.75,166.78,166.64,166.64,3507.0,154.6941,154.722,154.5921,154.5921,3507.0
2018-08-14 15:00:00,166.67,166.68,166.55,166.59,6731.0,154.6199,154.6292,154.5086,154.5457,6731.0
2018-08-14 15:10:00,166.57,166.61,166.51,166.55,4763.0,154.5272,154.5643,154.4715,154.5086,4763.0
2018-08-14 15:20:00,166.53,166.56,166.47,166.47,6258.0,154.4901,154.5179,154.4344,154.4344,6258.0
2018-08-14 15:30:00,166.48,166.58,166.33,166.38,12340.0,154.4437,154.5364,154.3045,154.3509,12340.0
2018-08-14 15:40:00,166.4,166.42,166.23,166.24,9137.0,154.3695,154.388,154.2117,154.221,9137.0
2018-08-14 15:50:00,166.26,166.38,166.11,166.21,42913.0,154.2396,154.3509,154.1004,154.1932,42913.0
2018-08-15 09:30:00,165.83,165.98,165.32,165.67,21320.0,153.8407,153.9798,153.3675,153.6922,21320.0
2018-08-15 09:40:00,165.61,165.86,165.32,165.35,3067.0,153.6366,153.8685,153.3675,153.3954,3067.0
2018-08-15 09:50:00,165.3,165.61,165.3,165.47,6209.0,153.349,153.6366,153.349,153.5067,6209.0
2018-08-15 10:00:00,165.46,165.46,164.79,165.04,10063.0,153.4974,153.4974,152.8759,153.1078,10063.0
2018-08-15 10:10:00,164.99,165.06,164.75,165.06,9792.0,153.0614,153.1263,152.8387,153.1263,9792.0
2018-08-15 10:20:00,165.09,165.28,165.07,165.14,5422.0,153.1542,153.3304,153.1356,153.2005,5422.0
2018-08-15 10:30:00,165.19,165.97,165.19,165.95,9693.0,153.2469,153.9705,153.2469,153.952,9693.0
2018-08-15 10:40:00,165.95,165.95,165.45,165.57,7291.0,153.952,153.952,153.4881,153.5995,7291.0
2018-08-15 10:50:00,165.52,165.62,165.42,165.58,4903.0,153.5531,153.6458,153.4603,153.6087,4903.0
2018-08-15 11:00:00,165.56,165.75,165.27,165.71,9371.0,153.5902,153.7664,153.3211,153.7293,9371.0
2018-08-15 11:10:00,165.67,165.99,165.67,165.92,7636.0,153.6922,153.9891,153.6922,153.9242,7636.0
2018-08-15 11:20:00,165.95,166.26,165.88,166.12,12873.0,153.952,154.2396,153.887,154.1097,12873.0
2018-08-15 11:30:00,166.06,166.31,166.0,166.03,4275.0,154.054,154.286,153.9984,154.0262,4275.0
2018-08-15 11:40:00,166.04,166.07,165.82,166.02,4856.0,154.0355,154.0633,153.8314,154.0169,4856.0
2018-08-15 11:50:00,166.03,166.03,165.62,165.66,3549.0,154.0262,154.0262,153.6458,153.683,3549.0
2018-08-15 12:00:00,165.61,165.98,165.61,165.98,5933.0,153.6366,153.9798,153.6366,153.9798,5933.0
2018-08-15 12:10:00,165.94,166.11,165.87,166.08,10969.0,153.9427,154.1004,153.8778,154.0726,10969.0
2018-08-15 12:20:00,166.01,166.06,165.81,166.0,6829.0,154.0076,154.054,153.8221,153.9984,6829.0
2018-08-15 12:30:00,165.94,166.34,165.94,166.28,15233.0,153.9427,154.3138,153.9427,154.2581,15233.0
2018-08-15 12:40:00,166.25,166.25,165.99,166.1,2520.0,154.2303,154.2303,153.9891,154.0911,2520.0
2018-08-15 12:50:00,166.11,166.17,166.05,166.08,6109.0,154.1004,154.1561,154.0448,154.0726,6109.0
2018-08-15 13:00:00,166.07,166.36,166.0,166.31,7776.0,154.0633,154.3323,153.9984,154.286,7776.0
2018-08-15 13:10:00,166.27,166.62,166.26,166.41,24191.0,154.2488,154.5735,154.2396,154.3787,24191.0
2018-08-15 13:20:00,166.33,166.45,166.17,166.29,5613.0,154.3045,154.4158,154.1561,154.2674,5613.0
2018-08-15 13:30:00,166.28,166.37,166.17,166.34,7062.0,154.2581,154.3416,154.1561,154.3138,7062.0
2018-08-15 13:40:00,166.43,166.65,166.43,166.5,9911.0,154.3973,154.6014,154.3973,154.4622,9911.0
2018-08-15 13:50:00,166.51,166.6,166.51,166.58,3608.0,154.4715,154.555,154.4715,154.5364,3608.0
2018-08-15 14:00:00,166.5,166.54,166.21,166.28,12649.0,154.4622,154.4993,154.1932,154.2581,12649.0
2018-08-15 14:10:00,166.29,166.4,166.12,166.27,5844.0,154.2674,154.3695,154.1097,154.2488,5844.0
2018-08-15 14:20:00,166.34,166.42,166.18,166.18,6940.0,154.3138,154.388,154.1654,154.1654,6940.0
2018-08-15 14:30:00,166.23,166.4,166.19,166.33,4334.0,154.2117,154.3695,154.1746,154.3045,4334.0
2018-08-15 14:40:00,166.35,166.36,166.1,166.17,3465.0,154.3231,154.3323,154.0911,154.1561,3465.0
2018-08-15 14:50:00,166.17,166.2,165.96,166.2,9635.0,154.1561,154.1839,153.9613,154.1839,9635.0
2018-08-15 15:00:00,166.23,166.56,166.23,166.52,5365.0,154.2117,154.5179,154.2117,154.4808,5365.0
2018-08-15 15:10:00,166.47,166.48,166.29,166.36,7735.0,154.4344,154.4437,154.2674,154.3323,7735.0
2018-08-15 15:20:00,166.36,166.7,166.35,166.7,16186.0,154.3323,154.6478,154.3231,154.6478,16186.0
2018-08-15 15:30:00,166.72,167.03,166.66,166.89,13772.0,154.6663,154.9539,154.6107,154.824,13772.0
2018-08-15 15:40:00,166.86,167.03,166.83,166.92,8726.0,154.7962,154.9539,154.7684,154.8519,8726.0
2018-08-15 15:50:00,166.89,167.02,166.68,166.83,45928.0,154.824,154.9446,154.6292,154.7684,45928.0
2018-08-16 09:30:00,168.0,168.52,167.85,168.48,35047.0,155.8538,156.3362,155.7146,156.2991,35047.0
2018-08-16 09:40:00,168.53,168.91,168.28,168.4,26620.0,156.3455,156.698,156.1135,156.2249,26620.0
2018-08-16 09:50:00,168.47,168.77,168.46,168.66,11937.0,156.2898,156.5681,156.2805,156.4661,11937.0
2018-08-16 10:00:00,168.66,169.42,168.62,168.95,24486.0,156.4661,157.1711,156.4289,156.7351,24486.0
2018-08-16 10:10:00,168.95,169.07,168.9,168.94,9440.0,156.7351,156.8464,156.6887,156.7258,9440.0
2018-08-16 10:20:00,168.94,169.5,168.81,169.41,24682.0,156.7258,157.2453,156.6052,157.1618,24682.0
2018-08-16 10:30:00,169.46,169.75,169.24,169.53,27881.0,157.2082,157.4772,157.0041,157.2732,27881.0
2018-08-16 10:40:00,169.51,169.59,169.16,169.16,8625.0,157.2546,157.3288,156.9299,156.9299,8625.0
2018-08-16 10:50:00,169.19,169.21,169.02,169.09,12908.0,156.9577,156.9763,156.8,156.865,12908.0
2018-08-16 11:00:00,169.07,169.31,169.03,169.1,25085.0,156.8464,157.0691,156.8093,156.8742,25085.0
2018-08-16 11:10:00,169.11,169.11,168.8,168.8,17214.0,156.8835,156.8835,156.5959,156.5959,17214.0
2018-08-16 11:20:00,168.82,168.85,168.68,168.83,89689.0,156.6145,156.6423,156.4846,156.6238,89689.0
2018-08-16 11:30:00,168.84,168.84,168.59,168.63,25182.0,156.633,156.633,156.4011,156.4382,25182.0
2018-08-16 11:40:00,168.6,168.68,168.35,168.36,11025.0,156.4104,156.4846,156.1785,156.1877,11025.0
2018-08-16 11:50:00,168.38,168.59,168.35,168.58,15334.0,156.2063,156.4011,156.1785,156.3918,15334.0
2018-08-16 12:00:00,168.58,168.68,168.53,168.65,12793.0,156.3918,156.4846,156.3455,156.4568,12793.0
2018-08-16 12:10:00,168.62,168.74,168.58,168.63,11516.0,156.4289,156.5403,156.3918,156.4382,11516.0
2018-08-16 12:20:00,168.6,168.71,168.59,168.69,5733.0,156.4104,156.5124,156.4011,156.4939,5733.0
2018-08-16 12:30:00,168.62,168.68,168.6,168.67,5168.0,156.4289,156.4846,156.4104,156.4753,5168.0
2018-08-16 12:40:00,168.68,168.69,168.59,168.62,9590.0,156.4846,156.4939,156.4011,156.4289,9590.0
2018-08-16 12:50:00,168.62,168.73,168.61,168.61,9196.0,156.4289,156.531,156.4197,156.4197,9196.0
2018-08-16 13:00:00,168.64,168.71,168.59,168.59,10605.0,156.4475,156.5124,156.4011,156.4011,10605.0
2018-08-16 13:10:00,168.59,168.7,168.59,168.65,10201.0,156.4011,156.5032,156.4011,156.4568,10201.0
2018-08-16 13:20:00,168.67,168.77,168.64,168.66,7219.0,156.4753,156.5681,156.4475,156.4661,7219.0
2018-08-16 13:30:00,168.63,168.74,168.62,168.7,10867.0,156.4382,156.5403,156.4289,156.5032,10867.0
2018-08-16 13:40:00,168.68,168.7,168.58,168.59,16586.0,156.4846,156.5032,156.3918,156.4011,16586.0
2018-08-16 13:50:00,168.59,168.66,168.58,168.64,8854.0,156.4011,156.4661,156.3918,156.4475,8854.0
2018-08-16 14:00:00,168.64,168.7,168.55,168.68,25750.0,156.4475,156.5032,156.364,156.4846,25750.0
2018-08-16 14:10:00,168.71,168.8,168.66,168.67,12843.0,156.5124,156.5959,156.4661,156.4753,12843.0
2018-08-16 14:20:00,168.73,168.73,168.57,168.59,22338.0,156.531,156.531,156.3826,156.4011,22338.0
2018-08-16 14:30:00,168.57,168.73,168.53,168.68,23587.0,156.3826,156.531,156.3455,156.4846,23587.0
2018-08-16 14:40:00,168.67,168.73,168.64,168.67,10080.0,156.4753,156.531,156.4475,156.4753,10080.0
2018-08-16 14:50:00,168.66,168.76,168.52,168.52,10550.0,156.4661,156.5588,156.3362,156.3362,10550.0
2018-08-16 15:00:00,168.55,168.69,168.54,168.66,8566.0,156.364,156.4939,156.3547,156.4661,8566.0
2018-08-16 15:10:00,168.67,168.93,168.65,168.86,15916.0,156.4753,156.7165,156.4568,156.6516,15916.0
2018-08-16 15:20:00,168.83,169.01,168.79,168.96,10746.0,156.6238,156.7907,156.5867,156.7444,10746.0
2018-08-16 15:30:00,168.97,169.13,168.64,168.9,41301.0,156.7536,156.9021,156.4475,156.6887,41301.0
2018-08-16 15:40:00,168.9,168.92,168.65,168.69,37835.0,156.6887,156.7073,156.4568,156.4939,37835.0
2018-08-16 15:50:00,168.66,168.74,168.5,168.7,81987.0,156.4661,156.5403,156.3176,156.5032,81987.0
2018-08-17 09:30:00,168.6,168.83,167.63,168.59,54081.0,156.4104,156.6238,155.5105,156.4011,54081.0
2018-08-17 09:40:00,168.69,168.73,168.07,168.47,9781.0,156.4939,156.531,155.9187,156.2898,9781.0
2018-08-17 09:50:00,168.52,168.85,168.39,168.85,13324.0,156.3362,156.6423,156.2156,156.6423,13324.0
2018-08-17 10:00:00,168.84,168.91,168.46,168.52,11887.0,156.633,156.698,156.2805,156.3362,11887.0
2018-08-17 10:10:00,168.58,169.05,168.52,169.04,14509.0,156.3918,156.8279,156.3362,156.8186,14509.0
2018-08-17 10:20:00,169.01,169.27,168.93,169.27,15456.0,156.7907,157.032,156.7165,157.032,15456.0
2018-08-17 10:30:00,169.29,169.67,169.27,169.62,20225.0,157.0505,157.403,157.032,157.3566,20225.0
2018-08-17 10:40:00,169.63,169.91,169.57,169.91,22443.0,157.3659,157.6257,157.3103,157.6257,22443.0
2018-08-17 10:50:00,169.93,170.14,169.85,169.9,70098.0,157.6442,157.8391,157.57,157.6164,70098.0
2018-08-17 11:00:00,169.9,169.92,169.77,169.9,16230.0,157.6164,157.635,157.4958,157.6164,16230.0
2018-08-17 11:10:00,169.87,170.09,169.86,170.06,41279.0,157.5886,157.7927,157.5793,157.7648,41279.0
2018-08-17 11:20:00,170.05,170.13,169.77,169.8,33476.0,157.7556,157.8298,157.4958,157.5236,33476.0
2018-08-17 11:30:00,169.81,170.0,169.78,169.87,19327.0,157.5329,157.7092,157.5051,157.5886,19327.0
2018-08-17 11:40:00,169.9,170.03,169.82,169.91,16319.0,157.6164,157.737,157.5422,157.6257,16319.0
2018-08-17 11:50:00,169.92,170.0,169.87,169.95,9427.0,157.635,157.7092,157.5886,157.6628,9427.0
2018-08-17 12:00:00,170.0,170.0,169.88,169.98,10646.0,157.7092,157.7092,157.5978,157.6906,10646.0
2018-08-17 12:10:00,170.0,170.01,169.86,169.9,15884.0,157.7092,157.7185,157.5793,157.6164,15884.0
2018-08-17 12:20:00,169.91,170.03,169.9,169.92,31962.0,157.6257,157.737,157.6164,157.635,31962.0
2018-08-17 12:30:00,169.92,169.92,169.72,169.78,10401.0,157.635,157.635,157.4494,157.5051,10401.0
2018-08-17 12:40:00,169.75,169.81,169.71,169.73,8621.0,157.4772,157.5329,157.4401,157.4587,8621.0
2018-08-17 12:50:00,169.72,169.8,169.71,169.77,10618.0,157.4494,157.5236,157.4401,157.4958,10618.0
2018-08-17 13:00:00,169.77,169.85,169.67,169.74,9508.0,157.4958,157.57,157.403,157.468,9508.0
2018-08-17 13:10:00,169.79,169.96,169.73,169.96,10501.0,157.5144,157.6721,157.4587,157.6721,10501.0
2018-08-17 13:20:00,169.96,169.96,169.84,169.87,10310.0,157.6721,157.6721,157.5607,157.5886,10310.0
2018-08-17 13:30:00,169.86,170.04,169.86,170.03,38364.0,157.5793,157.7463,157.5793,157.737,38364.0
2018-08-17 13:40:00,170.02,170.06,169.75,169.84,11147.0,157.7277,157.7648,157.4772,157.5607,11147.0
2018-08-17 13:50:00,169.83,169.91,169.62,169.84,9944.0,157.5515,157.6257,157.3566,157.5607,9944.0
2018-08-17 14:00:00,169.82,170.21,169.8,170.12,8530.0,157.5422,157.904,157.5236,157.8205,8530.0
2018-08-17 14:10:00,170.14,170.14,169.8,169.9,9921.0,157.8391,157.8391,157.5236,157.6164,9921.0
2018-08-17 14:20:00,169.85,170.0,169.84,169.9,10708.0,157.57,157.7092,157.5607,157.6164,10708.0
2018-08-17 14:30:00,169.89,169.89,169.74,169.8,11914.0,157.6071,157.6071,157.468,157.5236,11914.0
2018-08-17 14:40:00,169.78,169.86,169.73,169.79,9136.0,157.5051,157.5793,157.4587,157.5144,9136.0
2018-08-17 14:50:00,169.79,170.12,169.79,170.09,17912.0,157.5144,157.8205,157.5144,157.7927,17912.0
2018-08-17 15:00:00,170.08,170.1,169.92,169.92,15020.0,157.7834,157.8019,157.635,157.635,15020.0
2018-08-17 15:10:00,169.93,170.0,169.86,169.9,7091.0,157.6442,157.7092,157.5793,157.6164,7091.0
2018-08-17 15:20:00,169.89,169.99,169.86,169.87,15522.0,157.6071,157.6999,157.5793,157.5886,15522.0
2018-08-17 15:30:00,169.88,169.92,169.83,169.92,13089.0,157.5978,157.635,157.5515,157.635,13089.0
2018-08-17 15:40:00,169.92,170.0,169.91,169.98,19570.0,157.635,157.7092,157.6257,157.6906,19570.0
2018-08-17 15:50:00,169.97,170.08,169.89,169.97,117104.0,157.6813,157.7834,157.6071,157.6813,117104.0
2018-08-20 09:30:00,170.31,170.63,169.32,169.53,19997.0,157.9968,158.2936,157.0783,157.2732,19997.0
2018-08-20 09:40:00,169.67,169.67,169.28,169.44,18752.0,157.403,157.403,157.0412,157.1897,18752.0
2018-08-20 09:50:00,169.51,169.51,168.8,169.11,24273.0,157.2546,157.2546,156.5959,156.8835,24273.0
2018-08-20 10:00:00,169.17,169.27,168.8,168.81,14688.0,156.9392,157.032,156.5959,156.6052,14688.0
2018-08-20 10:10:00,168.84,168.97,168.63,168.73,10951.0,156.633,156.7536,156.4382,156.531,10951.0
2018-08-20 10:20:00,168.73,169.09,168.65,168.97,38616.0,156.531,156.865,156.4568,156.7536,38616.0
2018-08-20 10:30:00,168.92,169.05,168.73,168.89,15668.0,156.7073,156.8279,156.531,156.6794,15668.0
2018-08-20 10:40:00,168.84,168.94,168.83,168.88,8844.0,156.633,156.7258,156.6238,156.6701,8844.0
2018-08-20 10:50:00,168.87,168.98,168.83,168.87,17558.0,156.6609,156.7629,156.6238,156.6609,17558.0
2018-08-20 11:00:00,168.88,169.26,168.87,169.26,14752.0,156.6701,157.0227,156.6609,157.0227,14752.0
2018-08-20 11:10:00,169.26,169.26,168.89,169.07,10033.0,157.0227,157.0227,156.6794,156.8464,10033.0
2018-08-20 11:20:00,169.1,169.1,168.84,168.9,6142.0,156.8742,156.8742,156.633,156.6887,6142.0
2018-08-20 11:30:00,168.92,168.99,168.83,168.98,8662.0,156.7073,156.7722,156.6238,156.7629,8662.0
2018-08-20 11:40:00,168.99,169.26,168.99,169.13,30814.0,156.7722,157.0227,156.7722,156.9021,30814.0
2018-08-20 11:50:00,169.18,169.41,169.13,169.37,14357.0,156.9485,157.1618,156.9021,157.1247,14357.0
2018-08-20 12:00:00,169.37,169.49,169.28,169.39,5698.0,157.1247,157.236,157.0412,157.1433,5698.0
2018-08-20 12:10:00,169.36,169.39,169.26,169.34,2850.0,157.1154,157.1433,157.0227,157.0969,2850.0
2018-08-20 12:20:00,169.29,169.32,169.25,169.26,2185.0,157.0505,157.0783,157.0134,157.0227,2185.0
2018-08-20 12:30:00,169.29,169.34,169.24,169.31,5473.0,157.0505,157.0969,157.0041,157.0691,5473.0
2018-08-20 12:40:00,169.29,169.33,169.26,169.32,4443.0,157.0505,157.0876,157.0227,157.0783,4443.0
2018-08-20 12:50:00,169.31,169.41,169.26,169.37,6505.0,157.0691,157.1618,157.0227,157.1247,6505.0
2018-08-20 13:00:00,169.4,169.43,169.35,169.38,5366.0,157.1526,157.1804,157.1062,157.134,5366.0
2018-08-20 13:10:00,169.38,169.42,169.2,169.26,4410.0,157.134,157.1711,156.967,157.0227,4410.0
2018-08-20 13:20:00,169.29,169.29,169.23,169.27,2650.0,157.0505,157.0505,156.9948,157.032,2650.0
2018-08-20 13:30:00,169.25,169.33,169.2,169.2,7222.0,157.0134,157.0876,156.967,156.967,7222.0
2018-08-20 13:40:00,169.22,169.23,169.13,169.17,4944.0,156.9856,156.9948,156.9021,156.9392,4944.0
2018-08-20 13:50:00,169.13,169.17,169.12,169.15,4769.0,156.9021,156.9392,156.8928,156.9206,4769.0
2018-08-20 14:00:00,169.17,169.24,169.17,169.19,10212.0,156.9392,157.0041,156.9392,156.9577,10212.0
2018-08-20 14:10:00,169.18,169.2,169.09,169.17,13422.0,156.9485,156.967,156.865,156.9392,13422.0
2018-08-20 14:20:00,169.18,169.18,169.04,169.05,9631.0,156.9485,156.9485,156.8186,156.8279,9631.0
2018-08-20 14:30:00,169.08,169.1,168.92,168.94,11978.0,156.8557,156.8742,156.7073,156.7258,11978.0
2018-08-20 14:40:00,168.94,168.98,168.9,168.93,9080.0,156.7258,156.7629,156.6887,156.7165,9080.0
2018-08-20 14:50:00,168.93,168.93,168.8,168.8,8341.0,156.7165,156.7165,156.5959,156.5959,8341.0
2018-08-20 15:00:00,168.79,168.87,168.77,168.87,12154.0,156.5867,156.6609,156.5681,156.6609,12154.0
2018-08-20 15:10:00,168.88,169.15,168.88,169.13,13483.0,156.6701,156.9206,156.6701,156.9021,13483.0
2018-08-20 15:20:00,169.14,169.23,168.99,169.0,26782.0,156.9114,156.9948,156.7722,156.7815,26782.0
2018-08-20 15:30:00,168.98,168.99,168.83,168.86,9258.0,156.7629,156.7722,156.6238,156.6516,9258.0
2018-08-20 15:40:00,168.85,168.89,168.74,168.86,24998.0,156.6423,156.6794,156.5403,156.6516,24998.0
2018-08-20 15:50:00,168.85,169.04,168.77,168.9,74664.0,156.6423,156.8186,156.5681,156.6887,74664.0
2018-08-21 09:30:00,169.34,169.7,169.04,169.06,21918.0,157.0969,157.4309,156.8186,156.8371,21918.0
2018-08-21 09:40:00,169.02,169.49,168.96,169.21,12490.0,156.8,157.236,156.7444,156.9763,12490.0
2018-08-21 09:50:00,169.25,169.3,168.75,169.0,21813.0,157.0134,157.0598,156.5495,156.7815,21813.0
2018-08-21 10:00:00,169.0,169.04,168.11,168.56,66319.0,156.7815,156.8186,155.9558,156.3733,66319.0
2018-08-21 10:10:00,168.56,169.23,168.56,169.08,20529.0,156.3733,156.9948,156.3733,156.8557,20529.0
2018-08-21 10:20:00,169.09,169.14,168.79,168.79,11013.0,156.865,156.9114,156.5867,156.5867,11013.0
2018-08-21 10:30:00,168.79,168.93,168.47,168.47,35756.0,156.5867,156.7165,156.2898,156.2898,35756.0
2018-08-21 10:40:00,168.57,168.61,168.05,168.05,13614.0,156.3826,156.4197,155.9002,155.9002,13614.0
2018-08-21 10:50:00,168.09,168.41,168.05,168.32,11511.0,155.9373,156.2341,155.9002,156.1506,11511.0
2018-08-21 11:00:00,168.34,168.71,168.34,168.65,4857.0,156.1692,156.5124,156.1692,156.4568,4857.0
2018-08-21 11:10:00,168.64,168.69,168.39,168.39,5035.0,156.4475,156.4939,156.2156,156.2156,5035.0
2018-08-21 11:20:00,168.37,168.49,168.26,168.47,5374.0,156.197,156.3083,156.095,156.2898,5374.0
2018-08-21 11:30:00,168.47,168.79,168.43,168.74,4254.0,156.2898,156.5867,156.2527,156.5403,4254.0
2018-08-21 11:40:00,168.75,168.76,168.69,168.75,4405.0,156.5495,156.5588,156.4939,156.5495,4405.0
2018-08-21 11:50:00,168.77,168.83,168.59,168.83,4305.0,156.5681,156.6238,156.4011,156.6238,4305.0
2018-08-21 12:00:00,168.83,168.87,168.74,168.8,3104.0,156.6238,156.6609,156.5403,156.5959,3104.0
2018-08-21 12:10:00,168.78,168.86,168.74,168.8,2521.0,156.5774,156.6516,156.5403,156.5959,2521.0
2018-08-21 12:20:00,168.83,168.9,168.79,168.87,5850.0,156.6238,156.6887,156.5867,156.6609,5850.0
2018-08-21 12:30:00,168.87,168.97,168.81,168.93,5175.0,156.6609,156.7536,156.6052,156.7165,5175.0
2018-08-21 12:40:00,168.94,169.12,168.82,169.06,6872.0,156.7258,156.8928,156.6145,156.8371,6872.0
2018-08-21 12:50:00,169.05,169.13,169.04,169.04,3325.0,156.8279,156.9021,156.8186,156.8186,3325.0
2018-08-21 13:00:00,169.09,169.09,168.88,168.91,3100.0,156.865,156.865,156.6701,156.698,3100.0
2018-08-21 13:10:00,168.88,168.99,168.87,168.88,3462.0,156.6701,156.7722,156.6609,156.6701,3462.0
2018-08-21 13:20:00,168.93,168.97,168.82,168.92,5323.0,156.7165,156.7536,156.6145,156.7073,5323.0
2018-08-21 13:30:00,168.92,168.96,168.8,168.84,7761.0,156.7073,156.7444,156.5959,156.633,7761.0
2018-08-21 13:40:00,168.81,168.81,168.58,168.58,6874.0,156.6052,156.6052,156.3918,156.3918,6874.0
2018-08-21 13:50:00,168.56,168.56,168.47,168.47,3987.0,156.3733,156.3733,156.2898,156.2898,3987.0
2018-08-21 14:00:00,168.44,168.44,168.28,168.39,5573.0,156.262,156.262,156.1135,156.2156,5573.0
2018-08-21 14:10:00,168.38,168.39,168.28,168.37,7868.0,156.2063,156.2156,156.1135,156.197,7868.0
2018-08-21 14:20:00,168.32,168.41,168.32,168.35,7671.0,156.1506,156.2341,156.1506,156.1785,7671.0
2018-08-21 14:30:00,168.34,168.4,168.19,168.36,9609.0,156.1692,156.2249,156.03,156.1877,9609.0
2018-08-21 14:40:00,168.38,168.44,168.25,168.25,6418.0,156.2063,156.262,156.0857,156.0857,6418.0
2018-08-21 14:50:00,168.2,168.48,168.16,168.44,30689.0,156.0393,156.2991,156.0022,156.262,30689.0
2018-08-21 15:00:00,168.42,168.51,168.34,168.44,7466.0,156.2434,156.3269,156.1692,156.262,7466.0
2018-08-21 15:10:00,168.46,168.53,168.4,168.44,8596.0,156.2805,156.3455,156.2249,156.262,8596.0
2018-08-21 15:20:00,168.43,168.57,168.36,168.53,11250.0,156.2527,156.3826,156.1877,156.3455,11250.0
2018-08-21 15:30:00,168.5,168.6,168.47,168.54,13970.0,156.3176,156.4104,156.2898,156.3547,13970.0
2018-08-21 15:40:00,168.54,168.55,168.39,168.4,26432.0,156.3547,156.364,156.2156,156.2249,26432.0
2018-08-21 15:50:00,168.35,168.51,168.29,168.3,53705.0,156.1785,156.3269,156.1228,156.1321,53705.0
2018-08-22 09:30:00,167.76,169.01,167.69,168.75,24719.0,155.6311,156.7907,155.5662,156.5495,24719.0
2018-08-22 09:40:00,168.72,169.08,168.64,168.79,11565.0,156.5217,156.8557,156.4475,156.5867,11565.0
2018-08-22 09:50:00,168.64,168.74,168.16,168.17,8422.0,156.4475,156.5403,156.0022,156.0115,8422.0
2018-08-22 10:00:00,168.17,168.17,167.86,167.86,6558.0,156.0115,156.0115,155.7239,155.7239,6558.0
2018-08-22 10:10:00,167.86,168.48,167.86,168.43,21118.0,155.7239,156.2991,155.7239,156.2527,21118.0
2018-08-22 10:20:00,168.38,168.53,168.0,168.12,25589.0,156.2063,156.3455,155.8538,155.9651,25589.0
2018-08-22 10:30:00,168.28,168.66,168.24,168.63,28456.0,156.1135,156.4661,156.0764,156.4382,28456.0
2018-08-22 10:40:00,168.59,168.87,168.55,168.81,39127.0,156.4011,156.6609,156.364,156.6052,39127.0
2018-08-22 10:50:00,168.77,168.86,168.6,168.73,19921.0,156.5681,156.6516,156.4104,156.531,19921.0
2018-08-22 11:00:00,168.79,168.85,168.68,168.77,10837.0,156.5867,156.6423,156.4846,156.5681,10837.0
2018-08-22 11:10:00,168.75,168.84,168.7,168.82,7702.0,156.5495,156.633,156.5032,156.6145,7702.0
2018-08-22 11:20:00,168.83,168.87,168.73,168.85,8480.0,156.6238,156.6609,156.531,156.6423,8480.0
2018-08-22 11:30:00,168.92,169.14,168.77,168.98,27935.0,156.7073,156.9114,156.5681,156.7629,27935.0
2018-08-22 11:40:00,168.99,169.2,168.87,169.2,18534.0,156.7722,156.967,156.6609,156.967,18534.0
2018-08-22 11:50:00,169.13,169.25,169.03,169.16,15290.0,156.9021,157.0134,156.8093,156.9299,15290.0
2018-08-22 12:00:00,169.16,169.43,169.1,169.25,14714.0,156.9299,157.1804,156.8742,157.0134,14714.0
2018-08-22 12:10:00,169.25,169.29,169.11,169.17,10155.0,157.0134,157.0505,156.8835,156.9392,10155.0
2018-08-22 12:20:00,169.16,169.28,169.12,169.2,7632.0,156.9299,157.0412,156.8928,156.967,7632.0
2018-08-22 12:30:00,169.22,169.27,169.05,169.11,5492.0,156.9856,157.032,156.8279,156.8835,5492.0
2018-08-22 12:40:00,169.08,169.29,169.04,169.27,6133.0,156.8557,157.0505,156.8186,157.032,6133.0
2018-08-22 12:50:00,169.27,169.34,169.17,169.28,5700.0,157.032,157.0969,156.9392,157.0412,5700.0
2018-08-22 13:00:00,169.23,169.47,169.22,169.39,16611.0,156.9948,157.2175,156.9856,157.1433,16611.0
2018-08-22 13:10:00,169.37,169.49,169.37,169.45,4300.0,157.1247,157.236,157.1247,157.1989,4300.0
2018-08-22 13:20:00,169.49,169.59,169.45,169.54,3633.0,157.236,157.3288,157.1989,157.2824,3633.0
2018-08-22 13:30:00,169.54,169.55,169.29,169.3,4307.0,157.2824,157.2917,157.0505,157.0598,4307.0
2018-08-22 13:40:00,169.37,169.41,169.32,169.33,4726.0,157.1247,157.1618,157.0783,157.0876,4726.0
2018-08-22 13:50:00,169.35,169.39,169.32,169.39,4883.0,157.1062,157.1433,157.0783,157.1433,4883.0
2018-08-22 14:00:00,169.43,169.63,169.39,169.53,21080.0,157.1804,157.3659,157.1433,157.2732,21080.0
2018-08-22 14:10:00,169.53,169.53,169.27,169.27,5440.0,157.2732,157.2732,157.032,157.032,5440.0
2018-08-22 14:20:00,169.33,169.36,169.17,169.29,5545.0,157.0876,157.1154,156.9392,157.0505,5545.0
2018-08-22 14:30:00,169.32,169.36,169.25,169.31,6081.0,157.0783,157.1154,157.0134,157.0691,6081.0
2018-08-22 14:40:00,169.29,169.39,169.29,169.39,3600.0,157.0505,157.1433,157.0505,157.1433,3600.0
2018-08-22 14:50:00,169.39,169.54,169.38,169.52,7999.0,157.1433,157.2824,157.134,157.2639,7999.0
2018-08-22 15:00:00,169.54,169.78,169.54,169.65,11642.0,157.2824,157.5051,157.2824,157.3845,11642.0
2018-08-22 15:10:00,169.62,169.72,169.59,169.62,11450.0,157.3566,157.4494,157.3288,157.3566,11450.0
2018-08-22 15:20:00,169.63,169.7,169.59,169.66,7620.0,157.3659,157.4309,157.3288,157.3938,7620.0
2018-08-22 15:30:00,169.68,169.69,169.58,169.64,17045.0,157.4123,157.4216,157.3195,157.3752,17045.0
2018-08-22 15:40:00,169.62,169.79,169.55,169.72,22930.0,157.3566,157.5144,157.2917,157.4494,22930.0
2018-08-22 15:50:00,169.68,169.73,169.5,169.56,48261.0,157.4123,157.4587,157.2453,157.301,48261.0
2018-08-23 09:30:00,169.73,169.83,169.27,169.81,10770.0,157.4587,157.5515,157.032,157.5329,10770.0
2018-08-23 09:40:00,169.88,170.13,169.84,169.97,8532.0,157.5978,157.8298,157.5607,157.6813,8532.0
2018-08-23 09:50:00,170.09,170.09,169.68,169.75,4906.0,157.7927,157.7927,157.4123,157.4772,4906.0
2018-08-23 10:00:00,169.67,169.67,169.37,169.63,9110.0,157.403,157.403,157.1247,157.3659,9110.0
2018-08-23 10:10:00,169.66,170.06,169.66,169.76,11216.0,157.3938,157.7648,157.3938,157.4865,11216.0
2018-08-23 10:20:00,169.81,170.07,169.78,170.07,7763.0,157.5329,157.7741,157.5051,157.7741,7763.0
2018-08-23 10:30:00,170.13,170.15,169.85,169.94,5496.0,157.8298,157.8483,157.57,157.6535,5496.0
2018-08-23 10:40:00,169.9,170.04,169.74,169.74,28385.0,157.6164,157.7463,157.468,157.468,28385.0
2018-08-23 10:50:00,169.74,169.8,169.59,169.67,7488.0,157.468,157.5236,157.3288,157.403,7488.0
2018-08-23 11:00:00,169.6,169.76,169.43,169.53,6505.0,157.3381,157.4865,157.1804,157.2732,6505.0
2018-08-23 11:10:00,169.55,169.55,168.97,168.99,7950.0,157.2917,157.2917,156.7536,156.7722,7950.0
2018-08-23 11:20:00,168.92,169.49,168.86,169.39,15127.0,156.7073,157.236,156.6516,157.1433,15127.0
2018-08-23 11:30:00,169.39,169.73,169.27,169.27,39593.0,157.1433,157.4587,157.032,157.032,39593.0
2018-08-23 11:40:00,169.24,169.44,169.11,169.39,6289.0,157.0041,157.1897,156.8835,157.1433,6289.0
2018-08-23 11:50:00,169.39,169.55,169.39,169.46,5224.0,157.1433,157.2917,157.1433,157.2082,5224.0
2018-08-23 12:00:00,169.46,169.48,169.35,169.35,3206.0,157.2082,157.2268,157.1062,157.1062,3206.0
2018-08-23 12:10:00,169.42,169.5,169.32,169.5,4764.0,157.1711,157.2453,157.0783,157.2453,4764.0
2018-08-23 12:20:00,169.59,169.65,169.58,169.63,15133.0,157.3288,157.3845,157.3195,157.3659,15133.0
2018-08-23 12:30:00,169.63,169.96,169.63,169.86,5330.0,157.3659,157.6721,157.3659,157.5793,5330.0
2018-08-23 12:40:00,169.83,169.95,169.81,169.89,3316.0,157.5515,157.6628,157.5329,157.6071,3316.0
2018-08-23 12:50:00,169.86,169.91,169.81,169.9,5004.0,157.5793,157.6257,157.5329,157.6164,5004.0
2018-08-23 13:00:00,169.84,169.94,169.84,169.9,3009.0,157.5607,157.6535,157.5607,157.6164,3009.0
2018-08-23 13:10:00,169.85,169.86,169.65,169.83,9484.0,157.57,157.5793,157.3845,157.5515,9484.0
2018-08-23 13:20:00,169.77,169.92,169.77,169.92,1906.0,157.4958,157.635,157.4958,157.635,1906.0
2018-08-23 13:30:00,169.91,169.92,169.79,169.83,5248.0,157.6257,157.635,157.5144,157.5515,5248.0
2018-08-23 13:40:00,169.79,169.82,169.74,169.81,4720.0,157.5144,157.5422,157.468,157.5329,4720.0
2018-08-23 13:50:00,169.81,169.81,169.74,169.77,3865.0,157.5329,157.5329,157.468,157.4958,3865.0
2018-08-23 14:00:00,169.79,169.92,169.74,169.85,6197.0,157.5144,157.635,157.468,157.57,6197.0
2018-08-23 14:10:00,169.84,169.93,169.82,169.88,8733.0,157.5607,157.6442,157.5422,157.5978,8733.0
2018-08-23 14:20:00,169.89,169.93,169.86,169.89,3237.0,157.6071,157.6442,157.5793,157.6071,3237.0
2018-08-23 14:30:00,169.89,169.91,169.87,169.9,3070.0,157.6071,157.6257,157.5886,157.6164,3070.0
2018-08-23 14:40:00,169.9,169.95,169.88,169.9,5645.0,157.6164,157.6628,157.5978,157.6164,5645.0
2018-08-23 14:50:00,169.86,169.86,169.72,169.79,7893.0,157.5793,157.5793,157.4494,157.5144,7893.0
2018-08-23 15:00:00,169.79,169.82,169.75,169.79,4697.0,157.5144,157.5422,157.4772,157.5144,4697.0
2018-08-23 15:10:00,169.79,169.85,169.79,169.8,6639.0,157.5144,157.57,157.5144,157.5236,6639.0
2018-08-23 15:20:00,169.8,169.81,169.75,169.81,4179.0,157.5236,157.5329,157.4772,157.5329,4179.0
2018-08-23 15:30:00,169.79,169.81,169.47,169.5,16129.0,157.5144,157.5329,157.2175,157.2453,16129.0
2018-08-23 15:40:00,169.45,169.51,169.27,169.37,27655.0,157.1989,157.2546,157.032,157.1247,27655.0
2018-08-23 15:50:00,169.34,169.42,169.22,169.41,83753.0,157.0969,157.1711,156.9856,157.1618,83753.0
2018-08-24 09:30:00,169.4,169.99,169.4,169.64,16149.0,157.1526,157.6999,157.1526,157.3752,16149.0
2018-08-24 09:40:00,169.65,169.68,169.4,169.41,6518.0,157.3845,157.4123,157.1526,157.1618,6518.0
2018-08-24 09:50:00,169.41,169.45,169.27,169.4,3195.0,157.1618,157.1989,157.032,157.1526,3195.0
2018-08-24 10:00:00,169.45,169.88,169.45,169.87,10390.0,157.1989,157.5978,157.1989,157.5886,10390.0
2018-08-24 10:10:00,169.91,169.98,169.77,169.98,3474.0,157.6257,157.6906,157.4958,157.6906,3474.0
2018-08-24 10:20:00,169.99,170.13,169.97,170.04,5555.0,157.6999,157.8298,157.6813,157.7463,5555.0
2018-08-24 10:30:00,170.0,170.27,169.9,170.26,25842.0,157.7092,157.9597,157.6164,157.9504,25842.0
2018-08-24 10:40:00,170.21,170.28,169.91,169.91,9470.0,157.904,157.9689,157.6257,157.6257,9470.0
2018-08-24 10:50:00,169.86,169.87,169.58,169.67,11309.0,157.5793,157.5886,157.3195,157.403,11309.0
2018-08-24 11:00:00,169.63,169.81,169.58,169.81,14877.0,157.3659,157.5329,157.3195,157.5329,14877.0
2018-08-24 11:10:00,169.82,169.88,169.75,169.84,6713.0,157.5422,157.5978,157.4772,157.5607,6713.0
2018-08-24 11:20:00,169.91,169.91,169.76,169.81,2400.0,157.6257,157.6257,157.4865,157.5329,2400.0
2018-08-24 11:30:00,169.85,170.11,169.85,169.93,6957.0,157.57,157.8112,157.57,157.6442,6957.0
2018-08-24 11:40:00,169.98,170.05,169.93,170.05,4929.0,157.6906,157.7556,157.6442,157.7556,4929.0
2018-08-24 11:50:00,169.99,170.05,169.88,169.98,5570.0,157.6999,157.7556,157.5978,157.6906,5570.0
2018-08-24 12:00:00,170.0,170.02,169.9,169.96,8495.0,157.7092,157.7277,157.6164,157.6721,8495.0
2018-08-24 12:10:00,169.95,169.95,169.91,169.95,1000.0,157.6628,157.6628,157.6257,157.6628,1000.0
2018-08-24 12:20:00,169.92,170.13,169.92,170.13,4385.0,157.635,157.8298,157.635,157.8298,4385.0
2018-08-24 12:30:00,170.1,170.12,169.95,169.95,2500.0,157.8019,157.8205,157.6628,157.6628,2500.0
2018-08-24 12:40:00,169.97,170.05,169.97,170.02,4208.0,157.6813,157.7556,157.6813,157.7277,4208.0
2018-08-24 12:50:00,170.03,170.06,169.95,169.95,7234.0,157.737,157.7648,157.6628,157.6628,7234.0
2018-08-24 13:00:00,169.99,170.09,169.99,170.06,3902.0,157.6999,157.7927,157.6999,157.7648,3902.0
2018-08-24 13:10:00,170.07,170.07,169.94,169.99,4816.0,157.7741,157.7741,157.6535,157.6999,4816.0
2018-08-24 13:20:00,169.99,170.01,169.94,169.98,2955.0,157.6999,157.7185,157.6535,157.6906,2955.0
2018-08-24 13:30:00,169.97,169.99,169.85,169.87,4491.0,157.6813,157.6999,157.57,157.5886,4491.0
2018-08-24 13:40:00,169.86,169.92,169.83,169.89,4121.0,157.5793,157.635,157.5515,157.6071,4121.0
2018-08-24 13:50:00,169.92,169.97,169.86,169.95,4945.0,157.635,157.6813,157.5793,157.6628,4945.0
2018-08-24 14:00:00,169.95,169.98,169.89,169.9,7857.0,157.6628,157.6906,157.6071,157.6164,7857.0
2018-08-24 14:10:00,169.97,170.01,169.94,169.95,5082.0,157.6813,157.7185,157.6535,157.6628,5082.0
2018-08-24 14:20:00,169.92,170.03,169.92,170.01,3648.0,157.635,157.737,157.635,157.7185,3648.0
2018-08-24 14:30:00,170.01,170.01,169.93,169.93,4623.0,157.7185,157.7185,157.6442,157.6442,4623.0
2018-08-24 14:40:00,169.93,169.99,169.92,169.96,6838.0,157.6442,157.6999,157.635,157.6721,6838.0
2018-08-24 14:50:00,169.95,170.05,169.93,169.98,12614.0,157.6628,157.7556,157.6442,157.6906,12614.0
2018-08-24 15:00:00,169.96,169.98,169.93,169.96,7896.0,157.6721,157.6906,157.6442,157.6721,7896.0
2018-08-24 15:10:00,169.95,170.14,169.94,170.06,14602.0,157.6628,157.8391,157.6535,157.7648,14602.0
2018-08-24 15:20:00,170.07,170.09,169.92,170.01,21848.0,157.7741,157.7927,157.635,157.7185,21848.0
2018-08-24 15:30:00,170.0,170.11,169.99,170.06,10338.0,157.7092,157.8112,157.6999,157.7648,10338.0
2018-08-24 15:40:00,170.07,170.09,169.93,170.0,21190.0,157.7741,157.7927,157.6442,157.7092,21190.0
2018-08-24 15:50:00,170.01,170.05,169.9,170.0,43284.0,157.7185,157.7556,157.6164,157.7092,43284.0
2018-08-27 09:30:00,170.69,170.95,169.63,169.87,32175.0,158.3493,158.5905,157.3659,157.5886,32175.0
2018-08-27 09:40:00,170.0,170.07,169.66,169.8,8757.0,157.7092,157.7741,157.3938,157.5236,8757.0
2018-08-27 09:50:00,169.69,170.2,169.56,170.19,11737.0,157.4216,157.8947,157.301,157.8854,11737.0
2018-08-27 10:00:00,170.21,170.29,169.9,169.98,17199.0,157.904,157.9782,157.6164,157.6906,17199.0
2018-08-27 10:10:00,169.9,170.11,169.88,170.05,22415.0,157.6164,157.8112,157.5978,157.7556,22415.0
2018-08-27 10:20:00,170.11,170.11,169.74,169.87,12186.0,157.8112,157.8112,157.468,157.5886,12186.0
2018-08-27 10:30:00,169.85,169.91,169.65,169.7,5677.0,157.57,157.6257,157.3845,157.4309,5677.0
2018-08-27 10:40:00,169.79,169.81,169.6,169.65,5737.0,157.5144,157.5329,157.3381,157.3845,5737.0
2018-08-27 10:50:00,169.59,169.71,169.51,169.51,6390.0,157.3288,157.4401,157.2546,157.2546,6390.0
2018-08-27 11:00:00,169.57,169.68,169.48,169.63,8167.0,157.3103,157.4123,157.2268,157.3659,8167.0
2018-08-27 11:10:00,169.68,169.91,169.65,169.84,6171.0,157.4123,157.6257,157.3845,157.5607,6171.0
2018-08-27 11:20:00,169.83,170.08,169.77,170.08,9360.0,157.5515,157.7834,157.4958,157.7834,9360.0
2018-08-27 11:30:00,170.08,170.19,169.97,169.99,13935.0,157.7834,157.8854,157.6813,157.6999,13935.0
2018-08-27 11:40:00,170.04,170.16,169.95,170.16,8809.0,157.7463,157.8576,157.6628,157.8576,8809.0
2018-08-27 11:50:00,170.17,170.29,170.15,170.23,7889.0,157.8669,157.9782,157.8483,157.9225,7889.0
2018-08-27 12:00:00,170.28,170.29,170.08,170.15,3900.0,157.9689,157.9782,157.7834,157.8483,3900.0
2018-08-27 12:10:00,170.19,170.19,169.87,170.03,15591.0,157.8854,157.8854,157.5886,157.737,15591.0
2018-08-27 12:20:00,170.07,170.15,170.07,170.07,6485.0,157.7741,157.8483,157.7741,157.7741,6485.0
2018-08-27 12:30:00,170.0,170.13,169.99,170.03,4400.0,157.7092,157.8298,157.6999,157.737,4400.0
2018-08-27 12:40:00,170.02,170.2,170.02,170.09,7396.0,157.7277,157.8947,157.7277,157.7927,7396.0
2018-08-27 12:50:00,170.1,170.17,170.07,170.17,4885.0,157.8019,157.8669,157.7741,157.8669,4885.0
2018-08-27 13:00:00,170.15,170.35,170.15,170.27,9960.0,157.8483,158.0339,157.8483,157.9597,9960.0
2018-08-27 13:10:00,170.27,170.46,170.27,170.45,6692.0,157.9597,158.1359,157.9597,158.1266,6692.0
2018-08-27 13:20:00,170.47,170.6,170.43,170.57,16202.0,158.1452,158.2658,158.1081,158.238,16202.0
2018-08-27 13:30:00,170.56,170.62,170.49,170.62,8708.0,158.2287,158.2843,158.1637,158.2843,8708.0
2018-08-27 13:40:00,170.57,170.73,170.57,170.65,7917.0,158.238,158.3864,158.238,158.3122,7917.0
2018-08-27 13:50:00,170.67,170.76,170.62,170.64,8960.0,158.3307,158.4142,158.2843,158.3029,8960.0
2018-08-27 14:00:00,170.6,170.82,170.6,170.77,21822.0,158.2658,158.4699,158.2658,158.4235,21822.0
2018-08-27 14:10:00,170.72,170.88,170.34,170.35,56302.0,158.3771,158.5256,158.0246,158.0339,56302.0
2018-08-27 14:20:00,170.27,170.41,170.27,170.41,8969.0,157.9597,158.0895,157.9597,158.0895,8969.0
2018-08-27 14:30:00,170.42,170.45,170.32,170.42,21909.0,158.0988,158.1266,158.006,158.0988,21909.0
2018-08-27 14:40:00,170.43,170.44,170.26,170.31,4401.0,158.1081,158.1174,157.9504,157.9968,4401.0
2018-08-27 14:50:00,170.31,170.34,170.26,170.32,6179.0,157.9968,158.0246,157.9504,158.006,6179.0
2018-08-27 15:00:00,170.32,170.5,170.32,170.44,7616.0,158.006,158.173,158.006,158.1174,7616.0
2018-08-27 15:10:00,170.42,170.43,170.32,170.34,5050.0,158.0988,158.1081,158.006,158.0246,5050.0
2018-08-27 15:20:00,170.3,170.5,170.29,170.47,8613.0,157.9875,158.173,157.9782,158.1452,8613.0
2018-08-27 15:30:00,170.46,170.46,170.33,170.37,8717.0,158.1359,158.1359,158.0153,158.0524,8717.0
2018-08-27 15:40:00,170.37,170.45,170.32,170.45,11394.0,158.0524,158.1266,158.006,158.1266,11394.0
2018-08-27 15:50:00,170.43,170.52,170.3,170.48,28377.0,158.1081,158.1916,157.9875,158.1545,28377.0
2018-08-28 09:30:00,170.76,171.18,170.7,171.18,16996.0,158.4142,158.8039,158.3586,158.8039,16996.0
2018-08-28 09:40:00,171.12,171.12,170.37,170.45,10661.0,158.7482,158.7482,158.0524,158.1266,10661.0
2018-08-28 09:50:00,170.4,170.48,170.18,170.21,12272.0,158.0803,158.1545,157.8762,157.904,12272.0
2018-08-28 10:00:00,170.23,170.65,170.11,170.45,12900.0,157.9225,158.3122,157.8112,158.1266,12900.0
2018-08-28 10:10:00,170.57,170.65,170.17,170.24,12657.0,158.238,158.3122,157.8669,157.9318,12657.0
2018-08-28 10:20:00,170.18,170.28,169.98,170.06,8193.0,157.8762,157.9689,157.6906,157.7648,8193.0
2018-08-28 10:30:00,170.01,170.22,169.88,170.1,14679.0,157.7185,157.9133,157.5978,157.8019,14679.0
2018-08-28 10:40:00,170.09,170.13,169.51,169.65,12432.0,157.7927,157.8298,157.2546,157.3845,12432.0
2018-08-28 10:50:00,169.74,169.8,169.53,169.64,13018.0,157.468,157.5236,157.2732,157.3752,13018.0
2018-08-28 11:00:00,169.65,169.75,169.5,169.7,11800.0,157.3845,157.4772,157.2453,157.4309,11800.0
2018-08-28 11:10:00,169.71,169.91,169.71,169.85,6327.0,157.4401,157.6257,157.4401,157.57,6327.0
2018-08-28 11:20:00,169.87,169.93,169.81,169.88,8956.0,157.5886,157.6442,157.5329,157.5978,8956.0
2018-08-28 11:30:00,169.87,169.89,169.69,169.83,9705.0,157.5886,157.6071,157.4216,157.5515,9705.0
2018-08-28 11:40:00,169.82,169.88,169.7,169.81,10729.0,157.5422,157.5978,157.4309,157.5329,10729.0
2018-08-28 11:50:00,169.79,169.83,169.66,169.78,8609.0,157.5144,157.5515,157.3938,157.5051,8609.0
2018-08-28 12:00:00,169.78,169.87,169.75,169.81,6438.0,157.5051,157.5886,157.4772,157.5329,6438.0
2018-08-28 12:10:00,169.84,169.94,169.8,169.85,11035.0,157.5607,157.6535,157.5236,157.57,11035.0
2018-08-28 12:20:00,169.86,169.89,169.81,169.81,4215.0,157.5793,157.6071,157.5329,157.5329,4215.0
2018-08-28 12:30:00,169.83,169.88,169.78,169.83,5789.0,157.5515,157.5978,157.5051,157.5515,5789.0
2018-08-28 12:40:00,169.83,169.91,169.79,169.82,23287.0,157.5515,157.6257,157.5144,157.5422,23287.0
2018-08-28 12:50:00,169.82,169.88,169.8,169.87,4674.0,157.5422,157.5978,157.5236,157.5886,4674.0
2018-08-28 13:00:00,169.85,169.88,169.79,169.85,13984.0,157.57,157.5978,157.5144,157.57,13984.0
2018-08-28 13:10:00,169.84,169.94,169.81,169.85,10600.0,157.5607,157.6535,157.5329,157.57,10600.0
2018-08-28 13:20:00,169.87,169.91,169.66,169.68,5392.0,157.5886,157.6257,157.3938,157.4123,5392.0
2018-08-28 13:30:00,169.63,169.73,169.63,169.7,5506.0,157.3659,157.4587,157.3659,157.4309,5506.0
2018-08-28 13:40:00,169.71,169.82,169.71,169.82,6396.0,157.4401,157.5422,157.4401,157.5422,6396.0
2018-08-28 13:50:00,169.82,169.91,169.8,169.8,5923.0,157.5422,157.6257,157.5236,157.5236,5923.0
2018-08-28 14:00:00,169.78,169.81,169.73,169.73,6364.0,157.5051,157.5329,157.4587,157.4587,6364.0
2018-08-28 14:10:00,169.77,169.86,169.74,169.78,12267.0,157.4958,157.5793,157.468,157.5051,12267.0
2018-08-28 14:20:00,169.76,169.88,169.73,169.86,5065.0,157.4865,157.5978,157.4587,157.5793,5065.0
2018-08-28 14:30:00,169.86,169.86,169.72,169.72,8033.0,157.5793,157.5793,157.4494,157.4494,8033.0
2018-08-28 14:40:00,169.72,169.87,169.72,169.78,10381.0,157.4494,157.5886,157.4494,157.5051,10381.0
2018-08-28 14:50:00,169.77,169.78,169.7,169.75,7140.0,157.4958,157.5051,157.4309,157.4772,7140.0
2018-08-28 15:00:00,169.75,169.79,169.65,169.75,14717.0,157.4772,157.5144,157.3845,157.4772,14717.0
2018-08-28 15:10:00,169.75,169.77,169.72,169.74,6725.0,157.4772,157.4958,157.4494,157.468,6725.0
2018-08-28 15:20:00,169.75,169.77,169.59,169.73,14652.0,157.4772,157.4958,157.3288,157.4587,14652.0
2018-08-28 15:30:00,169.72,169.94,169.68,169.9,16818.0,157.4494,157.6535,157.4123,157.6164,16818.0
2018-08-28 15:40:00,169.89,169.89,169.6,169.7,21085.0,157.6071,157.6071,157.3381,157.4309,21085.0
2018-08-28 15:50:00,169.68,169.89,169.61,169.89,62727.0,157.4123,157.6071,157.3474,157.6071,62727.0
2018-08-29 09:30:00,170.25,171.15,169.83,171.09,22036.0,157.9411,158.776,157.5515,158.7204,22036.0
2018-08-29 09:40:00,171.15,171.34,170.73,170.78,18409.0,158.776,158.9523,158.3864,158.4328,18409.0
2018-08-29 09:50:00,170.78,171.09,170.7,170.96,3928.0,158.4328,158.7204,158.3586,158.5998,3928.0
2018-08-29 10:00:00,170.95,171.07,170.81,171.07,19184.0,158.5905,158.7018,158.4606,158.7018,19184.0
2018-08-29 10:10:00,171.12,171.12,170.85,171.02,6700.0,158.7482,158.7482,158.4977,158.6554,6700.0
2018-08-29 10:20:00,171.03,171.08,170.85,170.96,8345.0,158.6647,158.7111,158.4977,158.5998,8345.0
2018-08-29 10:30:00,170.93,170.93,170.76,170.82,3283.0,158.5719,158.5719,158.4142,158.4699,3283.0
2018-08-29 10:40:00,170.87,170.96,170.74,170.91,17510.0,158.5163,158.5998,158.3957,158.5534,17510.0
2018-08-29 10:50:00,170.94,170.97,170.84,170.91,11695.0,158.5812,158.609,158.4884,158.5534,11695.0
2018-08-29 11:00:00,170.87,170.94,170.77,170.8,15245.0,158.5163,158.5812,158.4235,158.4513,15245.0
2018-08-29 11:10:00,170.76,170.8,170.6,170.72,19829.0,158.4142,158.4513,158.2658,158.3771,19829.0
2018-08-29 11:20:00,170.7,170.95,170.7,170.94,7381.0,158.3586,158.5905,158.3586,158.5812,7381.0
2018-08-29 11:30:00,170.89,171.02,170.85,170.89,8793.0,158.5348,158.6554,158.4977,158.5348,8793.0
2018-08-29 11:40:00,170.86,170.97,170.74,170.86,19231.0,158.507,158.609,158.3957,158.507,19231.0
2018-08-29 11:50:00,170.86,170.97,170.8,170.88,10672.0,158.507,158.609,158.4513,158.5256,10672.0
2018-08-29 12:00:00,170.96,171.12,170.85,171.09,7919.0,158.5998,158.7482,158.4977,158.7204,7919.0
2018-08-29 12:10:00,171.11,171.25,171.08,171.25,7600.0,158.7389,158.8688,158.7111,158.8688,7600.0
2018-08-29 12:20:00,171.27,171.57,171.27,171.49,10849.0,158.8874,159.1657,158.8874,159.0914,10849.0
2018-08-29 12:30:00,171.54,171.66,171.54,171.57,10188.0,159.1378,159.2492,159.1378,159.1657,10188.0
2018-08-29 12:40:00,171.57,171.65,171.57,171.63,9826.0,159.1657,159.2399,159.1657,159.2213,9826.0
2018-08-29 12:50:00,171.61,171.77,171.61,171.75,15411.0,159.2028,159.3512,159.2028,159.3327,15411.0
2018-08-29 13:00:00,171.76,171.89,171.76,171.89,6288.0,159.3419,159.4625,159.3419,159.4625,6288.0
2018-08-29 13:10:00,171.89,171.91,171.87,171.9,7066.0,159.4625,159.4811,159.444,159.4718,7066.0
2018-08-29 13:20:00,171.89,171.9,171.79,171.89,8323.0,159.4625,159.4718,159.3698,159.4625,8323.0
2018-08-29 13:30:00,171.9,171.96,171.78,171.82,7189.0,159.4718,159.5275,159.3605,159.3976,7189.0
2018-08-29 13:40:00,171.77,171.77,171.63,171.74,8404.0,159.3512,159.3512,159.2213,159.3234,8404.0
2018-08-29 13:50:00,171.72,171.72,171.42,171.42,3016.0,159.3048,159.3048,159.0265,159.0265,3016.0
2018-08-29 14:00:00,171.34,171.42,171.32,171.39,21226.0,158.9523,159.0265,158.9337,158.9987,21226.0
2018-08-29 14:10:00,171.43,171.44,171.3,171.32,5444.0,159.0358,159.0451,158.9152,158.9337,5444.0
2018-08-29 14:20:00,171.34,171.42,171.29,171.29,4298.0,158.9523,159.0265,158.9059,158.9059,4298.0
2018-08-29 14:30:00,171.24,171.57,171.12,171.57,11625.0,158.8595,159.1657,158.7482,159.1657,11625.0
2018-08-29 14:40:00,171.55,171.61,171.53,171.61,3682.0,159.1471,159.2028,159.1286,159.2028,3682.0
2018-08-29 14:50:00,171.6,171.67,171.56,171.67,5794.0,159.1935,159.2584,159.1564,159.2584,5794.0
2018-08-29 15:00:00,171.67,171.74,171.54,171.59,9819.0,159.2584,159.3234,159.1378,159.1842,9819.0
2018-08-29 15:10:00,171.58,171.61,171.46,171.46,11240.0,159.1749,159.2028,159.0636,159.0636,11240.0
2018-08-29 15:20:00,171.49,171.52,171.42,171.5,17478.0,159.0914,159.1193,159.0265,159.1007,17478.0
2018-08-29 15:30:00,171.5,171.62,171.5,171.55,16130.0,159.1007,159.212,159.1007,159.1471,16130.0
2018-08-29 15:40:00,171.58,171.6,171.48,171.5,20583.0,159.1749,159.1935,159.0822,159.1007,20583.0
2018-08-29 15:50:00,171.51,171.54,171.2,171.3,63880.0,159.11,159.1378,158.8224,158.9152,63880.0
2018-08-30 09:30:00,170.56,170.76,169.34,169.36,22861.0,158.2287,158.4142,157.0969,157.1154,22861.0
2018-08-30 09:40:00,169.3,169.46,168.69,169.06,35609.0,157.0598,157.2082,156.4939,156.8371,35609.0
2018-08-30 09:50:00,169.04,169.16,168.6,168.89,32386.0,156.8186,156.9299,156.4104,156.6794,32386.0
2018-08-30 10:00:00,168.85,170.09,168.81,169.91,21302.0,156.6423,157.7927,156.6052,157.6257,21302.0
2018-08-30 10:10:00,169.92,170.23,169.65,170.22,20127.0,157.635,157.9225,157.3845,157.9133,20127.0
2018-08-30 10:20:00,170.16,170.28,169.81,169.99,14083.0,157.8576,157.9689,157.5329,157.6999,14083.0
2018-08-30 10:30:00,169.97,170.12,169.71,169.71,14105.0,157.6813,157.8205,157.4401,157.4401,14105.0
2018-08-30 10:40:00,169.71,169.78,169.46,169.46,73616.0,157.4401,157.5051,157.2082,157.2082,73616.0
2018-08-30 10:50:00,169.45,169.89,169.45,169.69,16665.0,157.1989,157.6071,157.1989,157.4216,16665.0
2018-08-30 11:00:00,169.66,169.7,169.46,169.52,57937.0,157.3938,157.4309,157.2082,157.2639,57937.0
2018-08-30 11:10:00,169.53,169.73,169.5,169.64,8214.0,157.2732,157.4587,157.2453,157.3752,8214.0
2018-08-30 11:20:00,169.63,169.78,169.58,169.77,9416.0,157.3659,157.5051,157.3195,157.4958,9416.0
2018-08-30 11:30:00,169.82,170.04,169.76,170.04,34027.0,157.5422,157.7463,157.4865,157.7463,34027.0
2018-08-30 11:40:00,170.01,170.15,169.92,169.99,19204.0,157.7185,157.8483,157.635,157.6999,19204.0
2018-08-30 11:50:00,169.99,170.03,169.76,169.82,6615.0,157.6999,157.737,157.4865,157.5422,6615.0
2018-08-30 12:00:00,169.78,169.91,169.78,169.83,6023.0,157.5051,157.6257,157.5051,157.5515,6023.0
2018-08-30 12:10:00,169.8,170.08,169.8,170.08,3582.0,157.5236,157.7834,157.5236,157.7834,3582.0
2018-08-30 12:20:00,170.08,170.17,170.08,170.08,3623.0,157.7834,157.8669,157.7834,157.7834,3623.0
2018-08-30 12:30:00,170.11,170.4,170.1,170.37,41500.0,157.8112,158.0803,157.8019,158.0524,41500.0
2018-08-30 12:40:00,170.37,170.4,170.04,170.08,17301.0,158.0524,158.0803,157.7463,157.7834,17301.0
2018-08-30 12:50:00,170.12,170.26,170.12,170.21,26652.0,157.8205,157.9504,157.8205,157.904,26652.0
2018-08-30 13:00:00,170.21,170.23,170.07,170.09,8639.0,157.904,157.9225,157.7741,157.7927,8639.0
2018-08-30 13:10:00,170.07,170.12,169.94,169.94,8856.0,157.7741,157.8205,157.6535,157.6535,8856.0
2018-08-30 13:20:00,169.95,170.02,169.92,169.97,7782.0,157.6628,157.7277,157.635,157.6813,7782.0
2018-08-30 13:30:00,169.96,169.98,169.79,169.79,10189.0,157.6721,157.6906,157.5144,157.5144,10189.0
2018-08-30 13:40:00,169.81,169.81,169.69,169.72,7123.0,157.5329,157.5329,157.4216,157.4494,7123.0
2018-08-30 13:50:00,169.69,169.83,169.67,169.76,8168.0,157.4216,157.5515,157.403,157.4865,8168.0
2018-08-30 14:00:00,169.82,169.86,169.61,169.61,8233.0,157.5422,157.5793,157.3474,157.3474,8233.0
2018-08-30 14:10:00,169.63,169.65,169.15,169.15,14168.0,157.3659,157.3845,156.9206,156.9206,14168.0
2018-08-30 14:20:00,169.13,169.31,169.05,169.22,12824.0,156.9021,157.0691,156.8279,156.9856,12824.0
2018-08-30 14:30:00,169.16,169.23,169.1,169.11,22356.0,156.9299,156.9948,156.8742,156.8835,22356.0
2018-08-30 14:40:00,169.1,169.18,168.97,169.05,18418.0,156.8742,156.9485,156.7536,156.8279,18418.0
2018-08-30 14:50:00,169.03,169.13,168.96,168.97,10058.0,156.8093,156.9021,156.7444,156.7536,10058.0
2018-08-30 15:00:00,168.95,169.06,168.7,169.03,18607.0,156.7351,156.8371,156.5032,156.8093,18607.0
2018-08-30 15:10:00,169.01,169.1,168.88,168.97,9791.0,156.7907,156.8742,156.6701,156.7536,9791.0
2018-08-30 15:20:00,168.97,169.06,168.88,169.01,15949.0,156.7536,156.8371,156.6701,156.7907,15949.0
2018-08-30 15:30:00,169.01,169.14,168.96,169.05,45194.0,156.7907,156.9114,156.7444,156.8279,45194.0
2018-08-30 15:40:00,169.04,169.05,168.87,168.97,42777.0,156.8186,156.8279,156.6609,156.7536,42777.0
2018-08-30 15:50:00,168.97,169.1,168.7,169.02,92645.0,156.7536,156.8742,156.5032,156.8,92645.0
2018-08-31 09:30:00,168.48,168.69,168.03,168.23,17787.0,156.2991,156.4939,155.8816,156.0671,17787.0
2018-08-31 09:40:00,168.29,168.4,168.04,168.16,12109.0,156.1228,156.2249,155.8909,156.0022,12109.0
2018-08-31 09:50:00,168.09,168.09,167.55,167.56,17000.0,155.9373,155.9373,155.4363,155.4456,17000.0
2018-08-31 10:00:00,167.62,167.68,167.35,167.38,43575.0,155.5012,155.5569,155.2508,155.2786,43575.0
2018-08-31 10:10:00,167.42,167.98,167.38,167.69,67464.0,155.3157,155.8352,155.2786,155.5662,67464.0
2018-08-31 10:20:00,167.7,168.22,167.56,168.13,38275.0,155.5755,156.0579,155.4456,155.9744,38275.0
2018-08-31 10:30:00,168.14,168.34,167.89,167.93,22939.0,155.9836,156.1692,155.7517,155.7888,22939.0
2018-08-31 10:40:00,167.92,167.92,167.5,167.59,23473.0,155.7796,155.7796,155.3899,155.4734,23473.0
2018-08-31 10:50:00,167.59,168.0,167.56,167.97,28539.0,155.4734,155.8538,155.4456,155.8259,28539.0
2018-08-31 11:00:00,167.99,168.08,167.87,167.87,15210.0,155.8445,155.928,155.7332,155.7332,15210.0
2018-08-31 11:10:00,167.83,168.13,167.77,168.09,40592.0,155.6961,155.9744,155.6404,155.9373,40592.0
2018-08-31 11:20:00,168.07,168.11,167.83,167.83,10494.0,155.9187,155.9558,155.6961,155.6961,10494.0
2018-08-31 11:30:00,167.87,168.26,167.87,168.22,13592.0,155.7332,156.095,155.7332,156.0579,13592.0
2018-08-31 11:40:00,168.18,168.18,167.88,168.15,11402.0,156.0208,156.0208,155.7424,155.9929,11402.0
2018-08-31 11:50:00,168.17,168.2,168.06,168.14,11541.0,156.0115,156.0393,155.9094,155.9836,11541.0
2018-08-31 12:00:00,168.11,168.29,168.05,168.23,9797.0,155.9558,156.1228,155.9002,156.0671,9797.0
2018-08-31 12:10:00,168.18,168.32,168.16,168.2,14080.0,156.0208,156.1506,156.0022,156.0393,14080.0
2018-08-31 12:20:00,168.2,168.2,168.01,168.16,6405.0,156.0393,156.0393,155.863,156.0022,6405.0
2018-08-31 12:30:00,168.14,168.16,167.87,168.01,27654.0,155.9836,156.0022,155.7332,155.863,27654.0
2018-08-31 12:40:00,168.01,168.17,168.01,168.12,14371.0,155.863,156.0115,155.863,155.9651,14371.0
2018-08-31 12:50:00,168.17,168.23,168.13,168.19,7596.0,156.0115,156.0671,155.9744,156.03,7596.0
2018-08-31 13:00:00,168.22,168.31,168.18,168.31,8016.0,156.0579,156.1414,156.0208,156.1414,8016.0
2018-08-31 13:10:00,168.28,168.35,168.24,168.3,10099.0,156.1135,156.1785,156.0764,156.1321,10099.0
2018-08-31 13:20:00,168.32,168.32,168.06,168.19,13937.0,156.1506,156.1506,155.9094,156.03,13937.0
2018-08-31 13:30:00,168.22,168.41,168.13,168.36,10230.0,156.0579,156.2341,155.9744,156.1877,10230.0
2018-08-31 13:40:00,168.29,168.61,168.27,168.48,15829.0,156.1228,156.4197,156.1043,156.2991,15829.0
2018-08-31 13:50:00,168.5,168.65,168.49,168.65,7340.0,156.3176,156.4568,156.3083,156.4568,7340.0
2018-08-31 14:00:00,168.64,168.73,168.59,168.67,13308.0,156.4475,156.531,156.4011,156.4753,13308.0
2018-08-31 14:10:00,168.67,168.67,168.47,168.62,13420.0,156.4753,156.4753,156.2898,156.4289,13420.0
2018-08-31 14:20:00,168.62,168.72,168.54,168.66,11776.0,156.4289,156.5217,156.3547,156.4661,11776.0
2018-08-31 14:30:00,168.67,168.78,168.6,168.74,8670.0,156.4753,156.5774,156.4104,156.5403,8670.0
2018-08-31 14:40:00,168.76,168.8,168.69,168.79,41811.0,156.5588,156.5959,156.4939,156.5867,41811.0
2018-08-31 14:50:00,168.77,168.84,168.41,168.43,16730.0,156.5681,156.633,156.2341,156.2527,16730.0
2018-08-31 15:00:00,168.49,168.88,168.42,168.81,7945.0,156.3083,156.6701,156.2434,156.6052,7945.0
2018-08-31 15:10:00,168.83,169.11,168.79,169.05,12480.0,156.6238,156.8835,156.5867,156.8279,12480.0
2018-08-31 15:20:00,169.08,169.12,168.94,168.99,20091.0,156.8557,156.8928,156.7258,156.7722,20091.0
2018-08-31 15:30:00,169.0,169.39,168.97,169.38,16964.0,156.7815,157.1433,156.7536,157.134,16964.0
2018-08-31 15:40:00,169.35,169.45,169.16,169.45,32906.0,157.1062,157.1989,156.9299,157.1989,32906.0
2018-08-31 15:50:00,169.42,169.73,169.42,169.42,125765.0,157.1711,157.4587,157.1711,157.1711,125765.0
2018-09-04 09:30:00,169.5,169.5,168.95,169.03,21018.0,157.2453,157.2453,156.7351,156.8093,21018.0
2018-09-04 09:40:00,169.0,169.23,168.95,169.1,8370.0,156.7815,156.9948,156.7351,156.8742,8370.0
2018-09-04 09:50:00,169.15,169.55,169.15,169.49,8831.0,156.9206,157.2917,156.9206,157.236,8831.0
2018-09-04 10:00:00,169.54,169.92,169.37,169.64,29699.0,157.2824,157.635,157.1247,157.3752,29699.0
2018-09-04 10:10:00,169.6,169.69,169.11,169.43,28523.0,157.3381,157.4216,156.8835,157.1804,28523.0
2018-09-04 10:20:00,169.41,169.41,168.75,168.82,7878.0,157.1618,157.1618,156.5495,156.6145,7878.0
2018-09-04 10:30:00,168.81,168.89,168.47,168.64,19144.0,156.6052,156.6794,156.2898,156.4475,19144.0
2018-09-04 10:40:00,168.58,168.96,168.36,168.9,21684.0,156.3918,156.7444,156.1877,156.6887,21684.0
2018-09-04 10:50:00,168.96,169.3,168.87,169.16,12973.0,156.7444,157.0598,156.6609,156.9299,12973.0
2018-09-04 11:00:00,169.14,169.19,168.78,169.08,10700.0,156.9114,156.9577,156.5774,156.8557,10700.0
2018-09-04 11:10:00,169.02,169.13,168.81,168.97,12551.0,156.8,156.9021,156.6052,156.7536,12551.0
2018-09-04 11:20:00,168.95,169.01,168.7,168.72,7764.0,156.7351,156.7907,156.5032,156.5217,7764.0
2018-09-04 11:30:00,168.73,169.2,168.67,169.08,9050.0,156.531,156.967,156.4753,156.8557,9050.0
2018-09-04 11:40:00,169.03,169.03,168.69,168.71,4116.0,156.8093,156.8093,156.4939,156.5124,4116.0
2018-09-04 11:50:00,168.71,168.71,168.47,168.56,10530.0,156.5124,156.5124,156.2898,156.3733,10530.0
2018-09-04 12:00:00,168.55,168.65,168.33,168.33,5864.0,156.364,156.4568,156.1599,156.1599,5864.0
2018-09-04 12:10:00,168.27,168.66,168.27,168.56,4508.0,156.1043,156.4661,156.1043,156.3733,4508.0
2018-09-04 12:20:00,168.56,168.65,168.42,168.55,9489.0,156.3733,156.4568,156.2434,156.364,9489.0
2018-09-04 12:30:00,168.56,168.72,168.5,168.5,5810.0,156.3733,156.5217,156.3176,156.3176,5810.0
2018-09-04 12:40:00,168.58,168.64,168.56,168.57,2737.0,156.3918,156.4475,156.3733,156.3826,2737.0
2018-09-04 12:50:00,168.59,168.6,168.45,168.48,4550.0,156.4011,156.4104,156.2712,156.2991,4550.0
2018-09-04 13:00:00,168.51,168.83,168.5,168.64,16603.0,156.3269,156.6238,156.3176,156.4475,16603.0
2018-09-04 13:10:00,168.62,168.66,168.46,168.49,5780.0,156.4289,156.4661,156.2805,156.3083,5780.0
2018-09-04 13:20:00,168.55,168.63,168.46,168.5,7919.0,156.364,156.4382,156.2805,156.3176,7919.0
2018-09-04 13:30:00,168.5,168.61,168.48,168.59,2711.0,156.3176,156.4197,156.2991,156.4011,2711.0
2018-09-04 13:40:00,168.55,168.61,168.41,168.55,4434.0,156.364,156.4197,156.2341,156.364,4434.0
2018-09-04 13:50:00,168.51,168.55,168.45,168.55,3950.0,156.3269,156.364,156.2712,156.364,3950.0
2018-09-04 14:00:00,168.5,168.58,168.45,168.51,5960.0,156.3176,156.3918,156.2712,156.3269,5960.0
2018-09-04 14:10:00,168.49,168.65,168.49,168.6,9715.0,156.3083,156.4568,156.3083,156.4104,9715.0
2018-09-04 14:20:00,168.6,168.8,168.6,168.76,9147.0,156.4104,156.5959,156.4104,156.5588,9147.0
2018-09-04 14:30:00,168.71,168.79,168.65,168.79,4213.0,156.5124,156.5867,156.4568,156.5867,4213.0
2018-09-04 14:40:00,168.82,168.86,168.67,168.69,7639.0,156.6145,156.6516,156.4753,156.4939,7639.0
2018-09-04 14:50:00,168.64,168.77,168.63,168.65,9520.0,156.4475,156.5681,156.4382,156.4568,9520.0
2018-09-04 15:00:00,168.72,168.75,168.63,168.75,7099.0,156.5217,156.5495,156.4382,156.5495,7099.0
2018-09-04 15:10:00,168.76,168.77,168.5,168.52,12837.0,156.5588,156.5681,156.3176,156.3362,12837.0
2018-09-04 15:20:00,168.51,168.62,168.48,168.6,16135.0,156.3269,156.4289,156.2991,156.4104,16135.0
2018-09-04 15:30:00,168.59,168.61,168.48,168.48,15925.0,156.4011,156.4197,156.2991,156.2991,15925.0
2018-09-04 15:40:00,168.47,168.56,168.38,168.44,24481.0,156.2898,156.3733,156.2063,156.262,24481.0
2018-09-04 15:50:00,168.45,168.66,168.4,168.63,56564.0,156.2712,156.4661,156.2249,156.4382,56564.0
2018-09-05 09:30:00,167.82,168.48,167.13,167.48,26632.0,155.6868,156.2991,155.0467,155.3714,26632.0
2018-09-05 09:40:00,167.43,167.66,167.16,167.24,16241.0,155.325,155.5384,155.0745,155.1487,16241.0
2018-09-05 09:50:00,167.24,167.26,166.74,166.91,14559.0,155.1487,155.1673,154.6849,154.8426,14559.0
2018-09-05 10:00:00,166.98,167.34,166.63,167.11,11036.0,154.9075,155.2415,154.5828,155.0281,11036.0
2018-09-05 10:10:00,167.12,167.13,166.53,166.53,10000.0,155.0374,155.0467,154.4901,154.4901,10000.0
2018-09-05 10:20:00,166.59,166.59,166.16,166.36,10149.0,154.5457,154.5457,154.1468,154.3323,10149.0
2018-09-05 10:30:00,166.31,166.5,166.22,166.39,11628.0,154.286,154.4622,154.2025,154.3602,11628.0
2018-09-05 10:40:00,166.39,166.59,166.17,166.46,13062.0,154.3602,154.5457,154.1561,154.4251,13062.0
2018-09-05 10:50:00,166.4,166.75,166.36,166.7,11447.0,154.3695,154.6941,154.3323,154.6478,11447.0
2018-09-05 11:00:00,166.7,166.81,166.57,166.64,8600.0,154.6478,154.7498,154.5272,154.5921,8600.0
2018-09-05 11:10:00,166.65,166.7,166.5,166.7,11200.0,154.6014,154.6478,154.4622,154.6478,11200.0
2018-09-05 11:20:00,166.76,166.8,166.37,166.4,9751.0,154.7034,154.7405,154.3416,154.3695,9751.0
2018-09-05 11:30:00,166.41,166.61,166.32,166.54,8551.0,154.3787,154.5643,154.2952,154.4993,8551.0
2018-09-05 11:40:00,166.5,166.58,166.16,166.22,42079.0,154.4622,154.5364,154.1468,154.2025,42079.0
2018-09-05 11:50:00,166.28,166.56,166.17,166.44,19804.0,154.2581,154.5179,154.1561,154.4066,19804.0
2018-09-05 12:00:00,166.49,166.55,166.13,166.14,15398.0,154.4529,154.5086,154.119,154.1282,15398.0
2018-09-05 12:10:00,166.14,166.31,166.07,166.31,10174.0,154.1282,154.286,154.0633,154.286,10174.0
2018-09-05 12:20:00,166.33,166.6,166.3,166.58,6994.0,154.3045,154.555,154.2767,154.5364,6994.0
2018-09-05 12:30:00,166.62,166.79,166.57,166.71,11394.0,154.5735,154.7313,154.5272,154.657,11394.0
2018-09-05 12:40:00,166.72,166.75,166.54,166.75,15942.0,154.6663,154.6941,154.4993,154.6941,15942.0
2018-09-05 12:50:00,166.7,166.82,166.52,166.64,29427.0,154.6478,154.7591,154.4808,154.5921,29427.0
2018-09-05 13:00:00,166.6,166.9,166.6,166.77,7650.0,154.555,154.8333,154.555,154.7127,7650.0
2018-09-05 13:10:00,166.79,167.14,166.79,167.03,6212.0,154.7313,155.0559,154.7313,154.9539,6212.0
2018-09-05 13:20:00,167.02,167.21,166.94,167.19,25987.0,154.9446,155.1209,154.8704,155.1023,25987.0
2018-09-05 13:30:00,167.21,167.39,167.16,167.3,5561.0,155.1209,155.2879,155.0745,155.2044,5561.0
2018-09-05 13:40:00,167.23,167.27,167.13,167.14,4230.0,155.1394,155.1765,155.0467,155.0559,4230.0
2018-09-05 13:50:00,167.13,167.29,167.1,167.28,6536.0,155.0467,155.1951,155.0188,155.1858,6536.0
2018-09-05 14:00:00,167.3,167.4,167.13,167.18,6916.0,155.2044,155.2972,155.0467,155.0931,6916.0
2018-09-05 14:10:00,167.13,167.5,167.09,167.44,4604.0,155.0467,155.3899,155.0096,155.3343,4604.0
2018-09-05 14:20:00,167.44,167.46,167.35,167.37,8610.0,155.3343,155.3528,155.2508,155.2693,8610.0
2018-09-05 14:30:00,167.39,167.62,167.36,167.56,8791.0,155.2879,155.5012,155.26,155.4456,8791.0
2018-09-05 14:40:00,167.55,167.61,167.52,167.58,5287.0,155.4363,155.492,155.4085,155.4641,5287.0
2018-09-05 14:50:00,167.53,167.77,167.44,167.77,8719.0,155.4178,155.6404,155.3343,155.6404,8719.0
2018-09-05 15:00:00,167.76,167.89,167.75,167.89,9607.0,155.6311,155.7517,155.6218,155.7517,9607.0
2018-09-05 15:10:00,167.9,168.04,167.85,167.89,9826.0,155.761,155.8909,155.7146,155.7517,9826.0
2018-09-05 15:20:00,167.89,167.93,167.81,167.87,5181.0,155.7517,155.7888,155.6775,155.7332,5181.0
2018-09-05 15:30:00,167.88,168.02,167.87,168.02,12109.0,155.7424,155.8723,155.7332,155.8723,12109.0
2018-09-05 15:40:00,168.0,168.07,167.65,167.71,22735.0,155.8538,155.9187,155.5291,155.5847,22735.0
2018-09-05 15:50:00,167.67,168.11,167.64,168.04,59165.0,155.5476,155.9558,155.5198,155.8909,59165.0
2018-09-06 09:30:00,168.04,168.24,167.49,167.73,12717.0,155.8909,156.0764,155.3806,155.6033,12717.0
2018-09-06 09:40:00,167.68,168.03,167.61,168.0,4839.0,155.5569,155.8816,155.492,155.8538,4839.0
2018-09-06 09:50:00,168.05,168.06,167.56,167.71,10300.0,155.9002,155.9094,155.4456,155.5847,10300.0
2018-09-06 10:00:00,167.7,167.93,167.66,167.86,10166.0,155.5755,155.7888,155.5384,155.7239,10166.0
2018-09-06 10:10:00,167.84,167.85,167.32,167.62,6570.0,155.7053,155.7146,155.2229,155.5012,6570.0
2018-09-06 10:20:00,167.67,168.1,167.59,168.03,17975.0,155.5476,155.9465,155.4734,155.8816,17975.0
2018-09-06 10:30:00,168.05,168.29,167.99,168.29,14635.0,155.9002,156.1228,155.8445,156.1228,14635.0
2018-09-06 10:40:00,168.29,168.83,168.29,168.68,19934.0,156.1228,156.6238,156.1228,156.4846,19934.0
2018-09-06 10:50:00,168.71,168.84,168.41,168.77,11346.0,156.5124,156.633,156.2341,156.5681,11346.0
2018-09-06 11:00:00,168.8,168.8,168.36,168.53,15655.0,156.5959,156.5959,156.1877,156.3455,15655.0
2018-09-06 11:10:00,168.53,168.74,168.48,168.54,5500.0,156.3455,156.5403,156.2991,156.3547,5500.0
2018-09-06 11:20:00,168.47,168.71,168.42,168.7,7037.0,156.2898,156.5124,156.2434,156.5032,7037.0
2018-09-06 11:30:00,168.63,168.63,168.49,168.56,7903.0,156.4382,156.4382,156.3083,156.3733,7903.0
2018-09-06 11:40:00,168.54,169.09,168.54,169.06,8100.0,156.3547,156.865,156.3547,156.8371,8100.0
2018-09-06 11:50:00,169.15,169.65,168.97,169.39,16796.0,156.9206,157.3845,156.7536,157.1433,16796.0
2018-09-06 12:00:00,169.43,169.45,169.24,169.39,11935.0,157.1804,157.1989,157.0041,157.1433,11935.0
2018-09-06 12:10:00,169.36,169.66,169.31,169.65,13600.0,157.1154,157.3938,157.0691,157.3845,13600.0
2018-09-06 12:20:00,169.65,169.75,169.5,169.57,4515.0,157.3845,157.4772,157.2453,157.3103,4515.0
2018-09-06 12:30:00,169.57,170.14,169.52,170.05,42245.0,157.3103,157.8391,157.2639,157.7556,42245.0
2018-09-06 12:40:00,170.02,170.27,169.97,170.17,17978.0,157.7277,157.9597,157.6813,157.8669,17978.0
2018-09-06 12:50:00,170.15,170.21,170.0,170.13,15121.0,157.8483,157.904,157.7092,157.8298,15121.0
2018-09-06 13:00:00,170.12,170.35,169.98,170.3,12634.0,157.8205,158.0339,157.6906,157.9875,12634.0
2018-09-06 13:10:00,170.34,170.85,170.33,170.82,14763.0,158.0246,158.4977,158.0153,158.4699,14763.0
2018-09-06 13:20:00,170.8,170.97,170.71,170.86,24725.0,158.4513,158.609,158.3678,158.507,24725.0
2018-09-06 13:30:00,170.83,170.96,170.7,170.82,16617.0,158.4792,158.5998,158.3586,158.4699,16617.0
2018-09-06 13:40:00,170.83,171.01,170.48,170.61,43508.0,158.4792,158.6462,158.1545,158.2751,43508.0
2018-09-06 13:50:00,170.64,170.99,170.6,170.97,27022.0,158.3029,158.6276,158.2658,158.609,27022.0
2018-09-06 14:00:00,170.94,170.94,170.61,170.76,13464.0,158.5812,158.5812,158.2751,158.4142,13464.0
2018-09-06 14:10:00,170.88,171.16,170.78,171.16,11774.0,158.5256,158.7853,158.4328,158.7853,11774.0
2018-09-06 14:20:00,171.15,171.15,170.98,171.05,16928.0,158.776,158.776,158.6183,158.6833,16928.0
2018-09-06 14:30:00,171.06,171.55,171.05,171.26,22586.0,158.6925,159.1471,158.6833,158.8781,22586.0
2018-09-06 14:40:00,171.25,171.68,171.21,171.53,16119.0,158.8688,159.2677,158.8317,159.1286,16119.0
2018-09-06 14:50:00,171.53,171.53,171.32,171.45,14321.0,159.1286,159.1286,158.9337,159.0543,14321.0
2018-09-06 15:00:00,171.46,171.62,171.44,171.45,22870.0,159.0636,159.212,159.0451,159.0543,22870.0
2018-09-06 15:10:00,171.47,171.48,171.33,171.36,41819.0,159.0729,159.0822,158.943,158.9708,41819.0
2018-09-06 15:20:00,171.36,171.36,171.19,171.35,30165.0,158.9708,158.9708,158.8131,158.9616,30165.0
2018-09-06 15:30:00,171.36,171.41,171.24,171.27,32982.0,158.9708,159.0172,158.8595,158.8874,32982.0
2018-09-06 15:40:00,171.27,171.29,171.02,171.19,47454.0,158.8874,158.9059,158.6554,158.8131,47454.0
2018-09-06 15:50:00,171.18,171.31,171.04,171.17,132822.0,158.8039,158.9245,158.674,158.7946,132822.0
2018-09-07 09:30:00,170.52,170.68,169.63,170.25,57020.0,158.1916,158.34,157.3659,157.9411,57020.0
2018-09-07 09:40:00,170.33,170.57,169.94,170.02,22187.0,158.0153,158.238,157.6535,157.7277,22187.0
2018-09-07 09:50:00,170.03,170.25,169.88,169.92,67539.0,157.737,157.9411,157.5978,157.635,67539.0
2018-09-07 10:00:00,169.98,170.09,169.7,169.98,16536.0,157.6906,157.7927,157.4309,157.6906,16536.0
2018-09-07 10:10:00,170.0,170.21,169.91,170.03,15338.0,157.7092,157.904,157.6257,157.737,15338.0
2018-09-07 10:20:00,170.03,170.53,169.94,170.48,14199.0,157.737,158.2009,157.6535,158.1545,14199.0
2018-09-07 10:30:00,170.49,170.62,170.44,170.47,7344.0,158.1637,158.2843,158.1174,158.1452,7344.0
2018-09-07 10:40:00,170.49,170.78,170.49,170.75,13575.0,158.1637,158.4328,158.1637,158.4049,13575.0
2018-09-07 10:50:00,170.72,170.72,170.24,170.3,31518.0,158.3771,158.3771,157.9318,157.9875,31518.0
2018-09-07 11:00:00,170.33,170.33,170.03,170.05,12784.0,158.0153,158.0153,157.737,157.7556,12784.0
2018-09-07 11:10:00,170.1,170.1,169.92,170.03,16005.0,157.8019,157.8019,157.635,157.737,16005.0
2018-09-07 11:20:00,170.0,170.22,169.98,170.2,13338.0,157.7092,157.9133,157.6906,157.8947,13338.0
2018-09-07 11:30:00,170.22,170.32,170.03,170.27,46060.0,157.9133,158.006,157.737,157.9597,46060.0
2018-09-07 11:40:00,170.29,170.46,170.03,170.41,58265.0,157.9782,158.1359,157.737,158.0895,58265.0
2018-09-07 11:50:00,170.46,170.62,170.3,170.35,16402.0,158.1359,158.2843,157.9875,158.0339,16402.0
2018-09-07 12:00:00,170.34,170.35,169.81,169.91,10806.0,158.0246,158.0339,157.5329,157.6257,10806.0
2018-09-07 12:10:00,169.95,170.21,169.92,170.0,49115.0,157.6628,157.904,157.635,157.7092,49115.0
2018-09-07 12:20:00,169.99,170.18,169.81,169.84,6221.0,157.6999,157.8762,157.5329,157.5607,6221.0
2018-09-07 12:30:00,169.88,170.14,169.88,170.06,8016.0,157.5978,157.8391,157.5978,157.7648,8016.0
2018-09-07 12:40:00,170.0,170.14,169.88,170.13,5581.0,157.7092,157.8391,157.5978,157.8298,5581.0
2018-09-07 12:50:00,170.11,170.2,169.88,170.09,14224.0,157.8112,157.8947,157.5978,157.7927,14224.0
2018-09-07 13:00:00,170.06,170.06,169.9,169.91,6005.0,157.7648,157.7648,157.6164,157.6257,6005.0
2018-09-07 13:10:00,169.91,169.93,169.83,169.83,3827.0,157.6257,157.6442,157.5515,157.5515,3827.0
2018-09-07 13:20:00,169.77,169.94,169.73,169.94,7636.0,157.4958,157.6535,157.4587,157.6535,7636.0
2018-09-07 13:30:00,169.96,169.98,169.72,169.72,4783.0,157.6721,157.6906,157.4494,157.4494,4783.0
2018-09-07 13:40:00,169.71,170.23,169.58,169.93,26777.0,157.4401,157.9225,157.3195,157.6442,26777.0
2018-09-07 13:50:00,169.97,170.05,169.69,169.73,3112.0,157.6813,157.7556,157.4216,157.4587,3112.0
2018-09-07 14:00:00,169.69,169.79,169.62,169.62,4760.0,157.4216,157.5144,157.3566,157.3566,4760.0
2018-09-07 14:10:00,169.7,169.87,169.57,169.58,5526.0,157.4309,157.5886,157.3103,157.3195,5526.0
2018-09-07 14:20:00,169.57,169.76,169.57,169.73,7705.0,157.3103,157.4865,157.3103,157.4587,7705.0
2018-09-07 14:30:00,169.73,169.73,169.5,169.66,8442.0,157.4587,157.4587,157.2453,157.3938,8442.0
2018-09-07 14:40:00,169.74,169.93,169.74,169.83,9063.0,157.468,157.6442,157.468,157.5515,9063.0
2018-09-07 14:50:00,169.86,170.09,169.72,170.02,12522.0,157.5793,157.7927,157.4494,157.7277,12522.0
2018-09-07 15:00:00,170.03,170.04,169.86,169.86,18517.0,157.737,157.7463,157.5793,157.5793,18517.0
2018-09-07 15:10:00,169.84,169.97,169.83,169.92,29682.0,157.5607,157.6813,157.5515,157.635,29682.0
2018-09-07 15:20:00,169.93,170.0,169.88,169.93,19494.0,157.6442,157.7092,157.5978,157.6442,19494.0
2018-09-07 15:30:00,169.9,170.0,169.77,169.79,23395.0,157.6164,157.7092,157.4958,157.5144,23395.0
2018-09-07 15:40:00,169.78,169.86,169.74,169.78,22186.0,157.5051,157.5793,157.468,157.5051,22186.0
2018-09-07 15:50:00,169.77,169.9,169.63,169.74,124359.0,157.4958,157.6164,157.3659,157.468,124359.0
2018-09-10 09:30:00,170.42,171.31,170.31,170.32,25501.0,158.0988,158.9245,157.9968,158.006,25501.0
2018-09-10 09:40:00,170.32,171.2,170.23,171.19,29562.0,158.006,158.8224,157.9225,158.8131,29562.0
2018-09-10 09:50:00,171.2,171.79,170.77,170.81,35882.0,158.8224,159.3698,158.4235,158.4606,35882.0
2018-09-10 10:00:00,170.83,170.92,170.5,170.8,34681.0,158.4792,158.5627,158.173,158.4513,34681.0
2018-09-10 10:10:00,170.81,171.2,170.73,171.02,10094.0,158.4606,158.8224,158.3864,158.6554,10094.0
2018-09-10 10:20:00,170.98,171.0,170.76,170.9,8218.0,158.6183,158.6369,158.4142,158.5441,8218.0
2018-09-10 10:30:00,170.97,171.23,170.97,171.22,10041.0,158.609,158.8502,158.609,158.841,10041.0
2018-09-10 10:40:00,171.2,171.32,171.14,171.32,9036.0,158.8224,158.9337,158.7668,158.9337,9036.0
2018-09-10 10:50:00,171.32,171.4,170.88,170.97,24172.0,158.9337,159.008,158.5256,158.609,24172.0
2018-09-10 11:00:00,170.97,171.04,170.79,171.02,16165.0,158.609,158.674,158.4421,158.6554,16165.0
2018-09-10 11:10:00,171.05,171.05,170.76,170.87,14400.0,158.6833,158.6833,158.4142,158.5163,14400.0
2018-09-10 11:20:00,170.91,171.02,170.75,170.83,19664.0,158.5534,158.6554,158.4049,158.4792,19664.0
2018-09-10 11:30:00,170.83,170.95,170.69,170.88,23669.0,158.4792,158.5905,158.3493,158.5256,23669.0
2018-09-10 11:40:00,170.85,170.86,170.44,170.55,25933.0,158.4977,158.507,158.1174,158.2194,25933.0
2018-09-10 11:50:00,170.53,170.63,170.35,170.44,14014.0,158.2009,158.2936,158.0339,158.1174,14014.0
2018-09-10 12:00:00,170.43,170.78,170.37,170.78,7507.0,158.1081,158.4328,158.0524,158.4328,7507.0
2018-09-10 12:10:00,170.72,170.77,170.43,170.43,13633.0,158.3771,158.4235,158.1081,158.1081,13633.0
2018-09-10 12:20:00,170.48,170.49,170.39,170.46,9900.0,158.1545,158.1637,158.071,158.1359,9900.0
2018-09-10 12:30:00,170.39,170.44,170.24,170.38,10170.0,158.071,158.1174,157.9318,158.0617,10170.0
2018-09-10 12:40:00,170.36,170.43,170.26,170.3,10007.0,158.0431,158.1081,157.9504,157.9875,10007.0
2018-09-10 12:50:00,170.3,170.33,170.24,170.27,8694.0,157.9875,158.0153,157.9318,157.9597,8694.0
2018-09-10 13:00:00,170.24,170.39,170.18,170.38,7151.0,157.9318,158.071,157.8762,158.0617,7151.0
2018-09-10 13:10:00,170.33,170.64,170.33,170.62,4616.0,158.0153,158.3029,158.0153,158.2843,4616.0
2018-09-10 13:20:00,170.64,170.66,170.48,170.54,14415.0,158.3029,158.3215,158.1545,158.2101,14415.0
2018-09-10 13:30:00,170.56,170.56,170.44,170.45,3612.0,158.2287,158.2287,158.1174,158.1266,3612.0
2018-09-10 13:40:00,170.47,170.57,170.36,170.41,8948.0,158.1452,158.238,158.0431,158.0895,8948.0
2018-09-10 13:50:00,170.42,170.63,170.42,170.58,7092.0,158.0988,158.2936,158.0988,158.2472,7092.0
2018-09-10 14:00:00,170.59,170.82,170.59,170.81,13964.0,158.2565,158.4699,158.2565,158.4606,13964.0
2018-09-10 14:10:00,170.8,170.96,170.73,170.85,14894.0,158.4513,158.5998,158.3864,158.4977,14894.0
2018-09-10 14:20:00,170.84,170.84,170.72,170.76,13772.0,158.4884,158.4884,158.3771,158.4142,13772.0
2018-09-10 14:30:00,170.77,170.93,170.75,170.88,15417.0,158.4235,158.5719,158.4049,158.5256,15417.0
2018-09-10 14:40:00,170.88,171.05,170.84,170.97,14740.0,158.5256,158.6833,158.4884,158.609,14740.0
2018-09-10 14:50:00,170.97,170.98,170.77,170.79,16152.0,158.609,158.6183,158.4235,158.4421,16152.0
2018-09-10 15:00:00,170.81,170.92,170.75,170.87,52800.0,158.4606,158.5627,158.4049,158.5163,52800.0
2018-09-10 15:10:00,170.83,170.86,170.62,170.78,13103.0,158.4792,158.507,158.2843,158.4328,13103.0
2018-09-10 15:20:00,170.77,170.88,170.65,170.68,18808.0,158.4235,158.5256,158.3122,158.34,18808.0
2018-09-10 15:30:00,170.69,170.71,170.59,170.61,28351.0,158.3493,158.3678,158.2565,158.2751,28351.0
2018-09-10 15:40:00,170.58,170.68,170.47,170.52,52627.0,158.2472,158.34,158.1452,158.1916,52627.0
2018-09-10 15:50:00,170.51,170.58,170.31,170.4,92107.0,158.1823,158.2472,157.9968,158.0803,92107.0
2018-09-11 09:30:00,170.22,170.59,169.73,170.23,16469.0,157.9133,158.2565,157.4587,157.9225,16469.0
2018-09-11 09:40:00,170.27,170.32,169.73,169.78,18259.0,157.9597,158.006,157.4587,157.5051,18259.0
2018-09-11 09:50:00,169.9,170.37,169.9,170.19,11579.0,157.6164,158.0524,157.6164,157.8854,11579.0
2018-09-11 10:00:00,170.2,170.59,170.13,170.56,13669.0,157.8947,158.2565,157.8298,158.2287,13669.0
2018-09-11 10:10:00,170.56,171.2,170.51,171.13,35163.0,158.2287,158.8224,158.1823,158.7575,35163.0
2018-09-11 10:20:00,171.12,171.57,171.12,171.47,8850.0,158.7482,159.1657,158.7482,159.0729,8850.0
2018-09-11 10:30:00,171.5,171.72,171.24,171.52,13904.0,159.1007,159.3048,158.8595,159.1193,13904.0
2018-09-11 10:40:00,171.49,171.63,171.26,171.34,38136.0,159.0914,159.2213,158.8781,158.9523,38136.0
2018-09-11 10:50:00,171.34,171.75,171.34,171.54,31676.0,158.9523,159.3327,158.9523,159.1378,31676.0
2018-09-11 11:00:00,171.47,171.88,171.44,171.73,27490.0,159.0729,159.4533,159.0451,159.3141,27490.0
2018-09-11 11:10:00,171.75,171.91,171.58,171.69,29599.0,159.3327,159.4811,159.1749,159.277,29599.0
2018-09-11 11:20:00,171.72,171.73,171.38,171.39,7634.0,159.3048,159.3141,158.9894,158.9987,7634.0
2018-09-11 11:30:00,171.38,171.55,171.3,171.44,22993.0,158.9894,159.1471,158.9152,159.0451,22993.0
2018-09-11 11:40:00,171.46,171.92,171.38,171.92,19443.0,159.0636,159.4904,158.9894,159.4904,19443.0
2018-09-11 11:50:00,171.93,172.15,171.8,172.15,14607.0,159.4996,159.7037,159.379,159.7037,14607.0
2018-09-11 12:00:00,172.13,172.6,171.93,172.54,23109.0,159.6852,160.1212,159.4996,160.0655,23109.0
2018-09-11 12:10:00,172.51,172.65,172.41,172.57,13079.0,160.0377,160.1676,159.9449,160.0934,13079.0
2018-09-11 12:20:00,172.55,172.65,172.4,172.4,18168.0,160.0748,160.1676,159.9357,159.9357,18168.0
2018-09-11 12:30:00,172.43,172.48,172.33,172.37,14496.0,159.9635,160.0099,159.8707,159.9078,14496.0
2018-09-11 12:40:00,172.36,172.43,172.3,172.3,11978.0,159.8985,159.9635,159.8429,159.8429,11978.0
2018-09-11 12:50:00,172.34,172.49,172.32,172.43,12145.0,159.88,160.0191,159.8614,159.9635,12145.0
2018-09-11 13:00:00,172.46,172.47,172.17,172.21,8373.0,159.9913,160.0006,159.7223,159.7594,8373.0
2018-09-11 13:10:00,172.2,172.29,172.05,172.16,10396.0,159.7501,159.8336,159.611,159.713,10396.0
2018-09-11 13:20:00,172.19,172.22,172.05,172.14,5997.0,159.7408,159.7687,159.611,159.6945,5997.0
2018-09-11 13:30:00,172.12,172.41,172.12,172.34,12665.0,159.6759,159.9449,159.6759,159.88,12665.0
2018-09-11 13:40:00,172.38,172.39,172.29,172.31,11340.0,159.9171,159.9264,159.8336,159.8522,11340.0
2018-09-11 13:50:00,172.31,172.34,172.03,172.03,9067.0,159.8522,159.88,159.5924,159.5924,9067.0
2018-09-11 14:00:00,172.02,172.05,171.89,172.05,11100.0,159.5831,159.611,159.4625,159.611,11100.0
2018-09-11 14:10:00,172.05,172.17,172.01,172.06,18963.0,159.611,159.7223,159.5739,159.6202,18963.0
2018-09-11 14:20:00,172.07,172.15,172.05,172.13,13377.0,159.6295,159.7037,159.611,159.6852,13377.0
2018-09-11 14:30:00,172.14,172.18,172.0,172.03,10715.0,159.6945,159.7316,159.5646,159.5924,10715.0
2018-09-11 14:40:00,172.01,172.02,171.61,171.77,9976.0,159.5739,159.5831,159.2028,159.3512,9976.0
2018-09-11 14:50:00,171.8,172.0,171.8,171.9,16134.0,159.379,159.5646,159.379,159.4718,16134.0
2018-09-11 15:00:00,171.9,171.98,171.85,171.9,10657.0,159.4718,159.546,159.4254,159.4718,10657.0
2018-09-11 15:10:00,171.91,171.93,171.74,171.77,15522.0,159.4811,159.4996,159.3234,159.3512,15522.0
2018-09-11 15:20:00,171.75,171.85,171.75,171.82,37197.0,159.3327,159.4254,159.3327,159.3976,37197.0
2018-09-11 15:30:00,171.8,171.99,171.78,171.82,44902.0,159.379,159.5553,159.3605,159.3976,44902.0
2018-09-11 15:40:00,171.79,171.96,171.74,171.74,70178.0,159.3698,159.5275,159.3234,159.3234,70178.0
2018-09-11 15:50:00,171.72,171.79,171.53,171.75,134063.0,159.3048,159.3698,159.1286,159.3327,134063.0
2018-09-12 09:30:00,171.59,172.07,171.09,171.91,17610.0,159.1842,159.6295,158.7204,159.4811,17610.0
2018-09-12 09:40:00,172.02,172.3,171.96,172.14,16205.0,159.5831,159.8429,159.5275,159.6945,16205.0
2018-09-12 09:50:00,172.11,172.19,171.61,171.68,10032.0,159.6666,159.7408,159.2028,159.2677,10032.0
2018-09-12 10:00:00,171.68,172.21,171.67,172.16,10453.0,159.2677,159.7594,159.2584,159.713,10453.0
2018-09-12 10:10:00,172.1,172.23,172.01,172.18,40243.0,159.6573,159.7779,159.5739,159.7316,40243.0
2018-09-12 10:20:00,172.18,172.25,171.99,172.15,24093.0,159.7316,159.7965,159.5553,159.7037,24093.0
2018-09-12 10:30:00,172.15,172.4,172.03,172.23,17814.0,159.7037,159.9357,159.5924,159.7779,17814.0
2018-09-12 10:40:00,172.28,172.32,172.08,172.11,40622.0,159.8243,159.8614,159.6388,159.6666,40622.0
2018-09-12 10:50:00,172.09,172.43,172.09,172.43,12583.0,159.6481,159.9635,159.6481,159.9635,12583.0
2018-09-12 11:00:00,172.43,172.73,172.31,172.5,27721.0,159.9635,160.2418,159.8522,160.0284,27721.0
2018-09-12 11:10:00,172.46,173.03,172.4,173.03,25754.0,159.9913,160.5201,159.9357,160.5201,25754.0
2018-09-12 11:20:00,172.97,173.07,172.87,172.96,14317.0,160.4644,160.5572,160.3717,160.4552,14317.0
2018-09-12 11:30:00,172.99,173.07,172.5,172.61,26799.0,160.483,160.5572,160.0284,160.1305,26799.0
2018-09-12 11:40:00,172.64,172.73,172.46,172.46,6760.0,160.1583,160.2418,159.9913,159.9913,6760.0
2018-09-12 11:50:00,172.4,172.4,172.14,172.2,7831.0,159.9357,159.9357,159.6945,159.7501,7831.0
2018-09-12 12:00:00,172.26,172.38,172.04,172.04,6463.0,159.8058,159.9171,159.6017,159.6017,6463.0
2018-09-12 12:10:00,171.96,172.13,171.95,172.13,7578.0,159.5275,159.6852,159.5182,159.6852,7578.0
2018-09-12 12:20:00,172.19,172.36,172.1,172.22,7660.0,159.7408,159.8985,159.6573,159.7687,7660.0
2018-09-12 12:30:00,172.21,172.21,171.91,172.01,9610.0,159.7594,159.7594,159.4811,159.5739,9610.0
2018-09-12 12:40:00,172.04,172.23,172.04,172.14,7515.0,159.6017,159.7779,159.6017,159.6945,7515.0
2018-09-12 12:50:00,172.11,172.41,172.09,172.31,28175.0,159.6666,159.9449,159.6481,159.8522,28175.0
2018-09-12 13:00:00,172.31,172.42,172.22,172.31,19210.0,159.8522,159.9542,159.7687,159.8522,19210.0
2018-09-12 13:10:00,172.31,172.41,172.23,172.28,15079.0,159.8522,159.9449,159.7779,159.8243,15079.0
2018-09-12 13:20:00,172.3,172.4,172.2,172.21,6572.0,159.8429,159.9357,159.7501,159.7594,6572.0
2018-09-12 13:30:00,172.24,172.27,172.03,172.04,6497.0,159.7872,159.8151,159.5924,159.6017,6497.0
2018-09-12 13:40:00,172.06,172.06,171.93,172.04,5067.0,159.6202,159.6202,159.4996,159.6017,5067.0
2018-09-12 13:50:00,172.0,172.04,171.82,171.91,8126.0,159.5646,159.6017,159.3976,159.4811,8126.0
2018-09-12 14:00:00,171.95,172.13,171.95,172.13,13235.0,159.5182,159.6852,159.5182,159.6852,13235.0
2018-09-12 14:10:00,172.2,172.21,172.01,172.13,10063.0,159.7501,159.7594,159.5739,159.6852,10063.0
2018-09-12 14:20:00,172.11,172.32,172.11,172.15,19145.0,159.6666,159.8614,159.6666,159.7037,19145.0
2018-09-12 14:30:00,172.19,172.21,172.0,172.19,10360.0,159.7408,159.7594,159.5646,159.7408,10360.0
2018-09-12 14:40:00,172.22,172.41,172.11,172.4,11673.0,159.7687,159.9449,159.6666,159.9357,11673.0
2018-09-12 14:50:00,172.38,172.57,172.38,172.5,11540.0,159.9171,160.0934,159.9171,160.0284,11540.0
2018-09-12 15:00:00,172.49,172.56,172.4,172.46,9223.0,160.0191,160.0841,159.9357,159.9913,9223.0
2018-09-12 15:10:00,172.5,172.66,172.49,172.61,12152.0,160.0284,160.1769,160.0191,160.1305,12152.0
2018-09-12 15:20:00,172.63,173.08,172.63,173.07,15874.0,160.149,160.5665,160.149,160.5572,15874.0
2018-09-12 15:30:00,173.05,173.3,173.01,173.3,24147.0,160.5387,160.7706,160.5016,160.7706,24147.0
2018-09-12 15:40:00,173.28,173.39,173.18,173.28,27175.0,160.752,160.8541,160.6593,160.752,27175.0
2018-09-12 15:50:00,173.3,173.49,173.28,173.3,152336.0,160.7706,160.9469,160.752,160.7706,152336.0
2018-09-13 09:30:00,172.28,173.7,172.16,172.8,64149.0,159.8243,161.1417,159.713,160.3067,64149.0
2018-09-13 09:40:00,172.92,173.69,172.83,173.69,174785.0,160.4181,161.1324,160.3346,161.1324,174785.0
2018-09-13 09:50:00,173.74,173.78,173.1,173.17,56034.0,161.1788,161.2159,160.585,160.65,56034.0
2018-09-13 10:00:00,173.17,173.17,172.58,172.63,35393.0,160.65,160.65,160.1026,160.149,35393.0
2018-09-13 10:10:00,172.57,172.82,172.4,172.78,48332.0,160.0934,160.3253,159.9357,160.2882,48332.0
2018-09-13 10:20:00,172.78,173.1,172.67,173.0,36345.0,160.2882,160.585,160.1861,160.4923,36345.0
2018-09-13 10:30:00,173.04,173.05,172.71,172.81,18350.0,160.5294,160.5387,160.2232,160.316,18350.0
2018-09-13 10:40:00,172.81,172.97,172.73,172.92,34945.0,160.316,160.4644,160.2418,160.4181,34945.0
2018-09-13 10:50:00,172.89,172.89,172.48,172.48,14013.0,160.3902,160.3902,160.0099,160.0099,14013.0
2018-09-13 11:00:00,172.49,172.82,172.45,172.75,90744.0,160.0191,160.3253,159.982,160.2604,90744.0
2018-09-13 11:10:00,172.77,173.13,172.77,172.9,31461.0,160.2789,160.6129,160.2789,160.3995,31461.0
2018-09-13 11:20:00,172.9,172.93,172.7,172.73,33973.0,160.3995,160.4273,160.214,160.2418,33973.0
2018-09-13 11:30:00,172.75,172.79,172.43,172.56,15613.0,160.2604,160.2975,159.9635,160.0841,15613.0
2018-09-13 11:40:00,172.54,172.6,172.43,172.56,17520.0,160.0655,160.1212,159.9635,160.0841,17520.0
2018-09-13 11:50:00,172.55,172.98,172.55,172.79,29475.0,160.0748,160.4737,160.0748,160.2975,29475.0
2018-09-13 12:00:00,172.8,172.81,172.48,172.71,47073.0,160.3067,160.316,160.0099,160.2232,47073.0
2018-09-13 12:10:00,172.69,172.76,172.57,172.7,31453.0,160.2047,160.2696,160.0934,160.214,31453.0
2018-09-13 12:20:00,172.7,172.93,172.59,172.63,45661.0,160.214,160.4273,160.1119,160.149,45661.0
2018-09-13 12:30:00,172.68,172.68,172.11,172.16,121020.0,160.1954,160.1954,159.6666,159.713,121020.0
2018-09-13 12:40:00,172.17,172.3,171.81,172.04,53461.0,159.7223,159.8429,159.3883,159.6017,53461.0
2018-09-13 12:50:00,172.08,172.42,171.84,172.42,21005.0,159.6388,159.9542,159.4161,159.9542,21005.0
2018-09-13 13:00:00,172.35,172.35,171.97,172.05,38497.0,159.8893,159.8893,159.5367,159.611,38497.0
2018-09-13 13:10:00,172.05,172.34,172.01,172.18,101793.0,159.611,159.88,159.5739,159.7316,101793.0
2018-09-13 13:20:00,172.23,172.71,172.23,172.71,83855.0,159.7779,160.2232,159.7779,160.2232,83855.0
2018-09-13 13:30:00,172.71,172.73,172.39,172.67,18433.0,160.2232,160.2418,159.9264,160.1861,18433.0
2018-09-13 13:40:00,172.7,172.81,172.45,172.55,45995.0,160.214,160.316,159.982,160.0748,45995.0
2018-09-13 13:50:00,172.57,172.76,172.53,172.6,52629.0,160.0934,160.2696,160.0563,160.1212,52629.0
2018-09-13 14:00:00,172.61,172.72,172.57,172.65,27413.0,160.1305,160.2325,160.0934,160.1676,27413.0
2018-09-13 14:10:00,172.66,172.8,172.66,172.7,39206.0,160.1769,160.3067,160.1769,160.214,39206.0
2018-09-13 14:20:00,172.7,172.78,172.57,172.7,34431.0,160.214,160.2882,160.0934,160.214,34431.0
2018-09-13 14:30:00,172.68,172.71,172.6,172.71,25970.0,160.1954,160.2232,160.1212,160.2232,25970.0
2018-09-13 14:40:00,172.71,172.9,172.7,172.85,14165.0,160.2232,160.3995,160.214,160.3531,14165.0
2018-09-13 14:50:00,172.83,173.02,172.83,172.95,27952.0,160.3346,160.5108,160.3346,160.4459,27952.0
2018-09-13 15:00:00,172.94,172.96,172.7,172.81,82644.0,160.4366,160.4552,160.214,160.316,82644.0
2018-09-13 15:10:00,172.82,173.04,172.73,173.03,42189.0,160.3253,160.5294,160.2418,160.5201,42189.0
2018-09-13 15:20:00,173.04,173.05,172.89,172.92,26647.0,160.5294,160.5387,160.3902,160.4181,26647.0
2018-09-13 15:30:00,172.92,172.99,172.87,172.89,42056.0,160.4181,160.483,160.3717,160.3902,42056.0
2018-09-13 15:40:00,172.88,173.0,172.71,172.92,70407.0,160.381,160.4923,160.2232,160.4181,70407.0
2018-09-13 15:50:00,172.93,173.17,172.92,173.11,117731.0,160.4273,160.65,160.4181,160.5943,117731.0
2018-09-14 09:30:00,173.49,173.62,172.7,173.28,28568.0,160.9469,161.0675,160.214,160.752,28568.0
2018-09-14 09:40:00,173.27,173.47,172.93,173.1,16217.0,160.7428,160.9283,160.4273,160.585,16217.0
2018-09-14 09:50:00,173.05,173.15,172.49,172.57,14900.0,160.5387,160.6314,160.0191,160.0934,14900.0
2018-09-14 10:00:00,172.69,172.78,172.45,172.46,23114.0,160.2047,160.2882,159.982,159.9913,23114.0
2018-09-14 10:10:00,172.42,172.84,172.31,172.59,13221.0,159.9542,160.3438,159.8522,160.1119,13221.0
2018-09-14 10:20:00,172.54,172.67,172.09,172.16,22044.0,160.0655,160.1861,159.6481,159.713,22044.0
2018-09-14 10:30:00,172.17,172.37,172.05,172.05,14516.0,159.7223,159.9078,159.611,159.611,14516.0
2018-09-14 10:40:00,172.01,172.19,171.94,171.99,13573.0,159.5739,159.7408,159.5089,159.5553,13573.0
2018-09-14 10:50:00,171.96,171.96,171.68,171.68,22344.0,159.5275,159.5275,159.2677,159.2677,22344.0
2018-09-14 11:00:00,171.68,171.74,171.49,171.55,29800.0,159.2677,159.3234,159.0914,159.1471,29800.0
2018-09-14 11:10:00,171.55,171.6,171.24,171.44,18558.0,159.1471,159.1935,158.8595,159.0451,18558.0
2018-09-14 11:20:00,171.45,171.47,171.18,171.18,23149.0,159.0543,159.0729,158.8039,158.8039,23149.0
2018-09-14 11:30:00,171.13,171.34,171.05,171.05,16514.0,158.7575,158.9523,158.6833,158.6833,16514.0
2018-09-14 11:40:00,171.05,171.12,170.85,171.0,21995.0,158.6833,158.7482,158.4977,158.6369,21995.0
2018-09-14 11:50:00,171.0,171.04,170.8,170.87,16539.0,158.6369,158.674,158.4513,158.5163,16539.0
2018-09-14 12:00:00,170.88,170.88,170.58,170.84,27392.0,158.5256,158.5256,158.2472,158.4884,27392.0
2018-09-14 12:10:00,170.84,170.85,170.52,170.59,14718.0,158.4884,158.4977,158.1916,158.2565,14718.0
2018-09-14 12:20:00,170.61,170.66,170.46,170.63,10450.0,158.2751,158.3215,158.1359,158.2936,10450.0
2018-09-14 12:30:00,170.56,170.56,170.36,170.4,16028.0,158.2287,158.2287,158.0431,158.0803,16028.0
2018-09-14 12:40:00,170.44,170.59,170.26,170.52,30270.0,158.1174,158.2565,157.9504,158.1916,30270.0
2018-09-14 12:50:00,170.53,170.65,170.38,170.49,28361.0,158.2009,158.3122,158.0617,158.1637,28361.0
2018-09-14 13:00:00,170.49,170.59,170.4,170.53,8084.0,158.1637,158.2565,158.0803,158.2009,8084.0
2018-09-14 13:10:00,170.5,170.52,170.07,170.1,15174.0,158.173,158.1916,157.7741,157.8019,15174.0
2018-09-14 13:20:00,170.11,170.26,170.04,170.18,49887.0,157.8112,157.9504,157.7463,157.8762,49887.0
2018-09-14 13:30:00,170.16,170.39,170.11,170.25,29966.0,157.8576,158.071,157.8112,157.9411,29966.0
2018-09-14 13:40:00,170.25,170.65,170.25,170.57,22166.0,157.9411,158.3122,157.9411,158.238,22166.0
2018-09-14 13:50:00,170.56,170.71,170.29,170.71,17000.0,158.2287,158.3678,157.9782,158.3678,17000.0
2018-09-14 14:00:00,170.71,170.78,170.63,170.73,10230.0,158.3678,158.4328,158.2936,158.3864,10230.0
2018-09-14 14:10:00,170.75,171.1,170.69,171.0,48133.0,158.4049,158.7296,158.3493,158.6369,48133.0
2018-09-14 14:20:00,171.03,171.04,170.88,170.96,14294.0,158.6647,158.674,158.5256,158.5998,14294.0
2018-09-14 14:30:00,170.95,171.08,170.95,171.08,10532.0,158.5905,158.7111,158.5905,158.7111,10532.0
2018-09-14 14:40:00,171.07,171.12,170.72,170.81,23689.0,158.7018,158.7482,158.3771,158.4606,23689.0
2018-09-14 14:50:00,170.81,170.84,170.62,170.67,9213.0,158.4606,158.4884,158.2843,158.3307,9213.0
2018-09-14 15:00:00,170.68,170.69,170.53,170.57,12647.0,158.34,158.3493,158.2009,158.238,12647.0
2018-09-14 15:10:00,170.57,170.7,170.35,170.49,27931.0,158.238,158.3586,158.0339,158.1637,27931.0
2018-09-14 15:20:00,170.48,170.55,170.42,170.5,20300.0,158.1545,158.2194,158.0988,158.173,20300.0
2018-09-14 15:30:00,170.5,170.72,170.5,170.72,27251.0,158.173,158.3771,158.173,158.3771,27251.0
2018-09-14 15:40:00,170.7,170.72,170.63,170.72,57407.0,158.3586,158.3771,158.2936,158.3771,57407.0
2018-09-14 15:50:00,170.7,170.77,170.41,170.5,137803.0,158.3586,158.4235,158.0895,158.173,137803.0
2018-09-17 09:30:00,171.22,171.22,170.04,170.61,37947.0,158.841,158.841,157.7463,158.2751,37947.0
2018-09-17 09:40:00,170.58,170.95,170.42,170.75,25180.0,158.2472,158.5905,158.0988,158.4049,25180.0
2018-09-17 09:50:00,170.7,170.77,170.38,170.45,13113.0,158.3586,158.4235,158.0617,158.1266,13113.0
2018-09-17 10:00:00,170.48,170.51,170.05,170.29,39506.0,158.1545,158.1823,157.7556,157.9782,39506.0
2018-09-17 10:10:00,170.23,170.28,170.06,170.18,18933.0,157.9225,157.9689,157.7648,157.8762,18933.0
2018-09-17 10:20:00,170.23,170.43,170.14,170.29,22980.0,157.9225,158.1081,157.8391,157.9782,22980.0
2018-09-17 10:30:00,170.29,170.29,170.06,170.18,18736.0,157.9782,157.9782,157.7648,157.8762,18736.0
2018-09-17 10:40:00,170.18,170.29,170.16,170.19,25144.0,157.8762,157.9782,157.8576,157.8854,25144.0
2018-09-17 10:50:00,170.19,170.19,169.67,169.72,16936.0,157.8854,157.8854,157.403,157.4494,16936.0
2018-09-17 11:00:00,169.7,169.84,169.46,169.71,23427.0,157.4309,157.5607,157.2082,157.4401,23427.0
2018-09-17 11:10:00,169.76,170.05,169.76,169.89,14825.0,157.4865,157.7556,157.4865,157.6071,14825.0
2018-09-17 11:20:00,169.89,170.06,169.81,169.93,28094.0,157.6071,157.7648,157.5329,157.6442,28094.0
2018-09-17 11:30:00,169.92,170.2,169.91,170.16,23996.0,157.635,157.8947,157.6257,157.8576,23996.0
2018-09-17 11:40:00,170.18,170.27,170.03,170.26,30449.0,157.8762,157.9597,157.737,157.9504,30449.0
2018-09-17 11:50:00,170.28,170.48,170.26,170.41,21833.0,157.9689,158.1545,157.9504,158.0895,21833.0
2018-09-17 12:00:00,170.42,170.73,170.42,170.6,13598.0,158.0988,158.3864,158.0988,158.2658,13598.0
2018-09-17 12:10:00,170.57,170.62,170.5,170.56,17707.0,158.238,158.2843,158.173,158.2287,17707.0
2018-09-17 12:20:00,170.56,170.73,170.56,170.59,14215.0,158.2287,158.3864,158.2287,158.2565,14215.0
2018-09-17 12:30:00,170.62,170.62,170.43,170.59,15278.0,158.2843,158.2843,158.1081,158.2565,15278.0
2018-09-17 12:40:00,170.59,170.61,170.52,170.61,7735.0,158.2565,158.2751,158.1916,158.2751,7735.0
2018-09-17 12:50:00,170.57,170.66,170.37,170.48,20073.0,158.238,158.3215,158.0524,158.1545,20073.0
2018-09-17 13:00:00,170.5,170.57,170.17,170.22,10605.0,158.173,158.238,157.8669,157.9133,10605.0
2018-09-17 13:10:00,170.19,170.19,170.02,170.03,9325.0,157.8854,157.8854,157.7277,157.737,9325.0
2018-09-17 13:20:00,170.04,170.07,169.77,169.77,14572.0,157.7463,157.7741,157.4958,157.4958,14572.0
2018-09-17 13:30:00,169.68,169.82,169.62,169.62,25442.0,157.4123,157.5422,157.3566,157.3566,25442.0
2018-09-17 13:40:00,169.62,169.68,169.47,169.64,18189.0,157.3566,157.4123,157.2175,157.3752,18189.0
2018-09-17 13:50:00,169.62,169.79,169.48,169.73,56340.0,157.3566,157.5144,157.2268,157.4587,56340.0
2018-09-17 14:00:00,169.73,169.73,169.63,169.64,13850.0,157.4587,157.4587,157.3659,157.3752,13850.0
2018-09-17 14:10:00,169.64,169.79,169.61,169.69,16435.0,157.3752,157.5144,157.3474,157.4216,16435.0
2018-09-17 14:20:00,169.67,169.72,169.34,169.39,24463.0,157.403,157.4494,157.0969,157.1433,24463.0
2018-09-17 14:30:00,169.42,169.55,169.39,169.54,19764.0,157.1711,157.2917,157.1433,157.2824,19764.0
2018-09-17 14:40:00,169.55,169.7,169.54,169.7,20687.0,157.2917,157.4309,157.2824,157.4309,20687.0
2018-09-17 14:50:00,169.69,169.79,169.44,169.52,23548.0,157.4216,157.5144,157.1897,157.2639,23548.0
2018-09-17 15:00:00,169.54,169.67,169.29,169.34,23423.0,157.2824,157.403,157.0505,157.0969,23423.0
2018-09-17 15:10:00,169.28,169.43,169.21,169.27,32902.0,157.0412,157.1804,156.9763,157.032,32902.0
2018-09-17 15:20:00,169.27,169.34,169.16,169.31,28045.0,157.032,157.0969,156.9299,157.0691,28045.0
2018-09-17 15:30:00,169.31,169.38,169.16,169.3,45887.0,157.0691,157.134,156.9299,157.0598,45887.0
2018-09-17 15:40:00,169.28,169.56,169.17,169.56,48819.0,157.0412,157.301,156.9392,157.301,48819.0
2018-09-17 15:50:00,169.55,169.96,169.45,169.9,162066.0,157.2917,157.6721,157.1989,157.6164,162066.0
2018-09-18 09:30:00,169.75,170.72,169.3,170.42,29182.0,157.4772,158.3771,157.0598,158.0988,29182.0
2018-09-18 09:40:00,170.45,171.51,170.43,170.99,61725.0,158.1266,159.11,158.1081,158.6276,61725.0
2018-09-18 09:50:00,171.09,171.6,171.04,171.37,15735.0,158.7204,159.1935,158.674,158.9801,15735.0
2018-09-18 10:00:00,171.42,171.46,170.7,170.83,33886.0,159.0265,159.0636,158.3586,158.4792,33886.0
2018-09-18 10:10:00,170.83,171.22,170.83,170.97,11806.0,158.4792,158.841,158.4792,158.609,11806.0
2018-09-18 10:20:00,170.96,171.32,170.96,171.32,14544.0,158.5998,158.9337,158.5998,158.9337,14544.0
2018-09-18 10:30:00,171.37,171.59,171.25,171.5,12906.0,158.9801,159.1842,158.8688,159.1007,12906.0
2018-09-18 10:40:00,171.46,171.79,171.29,171.72,12022.0,159.0636,159.3698,158.9059,159.3048,12022.0
2018-09-18 10:50:00,171.72,172.01,171.65,171.98,17736.0,159.3048,159.5739,159.2399,159.546,17736.0
2018-09-18 11:00:00,171.96,172.15,171.79,172.0,10909.0,159.5275,159.7037,159.3698,159.5646,10909.0
2018-09-18 11:10:00,172.01,172.02,171.81,171.96,12759.0,159.5739,159.5831,159.3883,159.5275,12759.0
2018-09-18 11:20:00,171.95,172.04,171.79,172.04,16663.0,159.5182,159.6017,159.3698,159.6017,16663.0
2018-09-18 11:30:00,171.97,172.19,171.76,172.16,13802.0,159.5367,159.7408,159.3419,159.713,13802.0
2018-09-18 11:40:00,172.14,172.48,172.11,172.19,13666.0,159.6945,160.0099,159.6666,159.7408,13666.0
2018-09-18 11:50:00,172.2,172.23,171.94,171.99,10196.0,159.7501,159.7779,159.5089,159.5553,10196.0
2018-09-18 12:00:00,172.02,172.34,172.02,172.18,20202.0,159.5831,159.88,159.5831,159.7316,20202.0
2018-09-18 12:10:00,172.13,172.3,172.06,172.25,14538.0,159.6852,159.8429,159.6202,159.7965,14538.0
2018-09-18 12:20:00,172.22,172.39,172.18,172.37,10151.0,159.7687,159.9264,159.7316,159.9078,10151.0
2018-09-18 12:30:00,172.31,172.46,172.3,172.34,10168.0,159.8522,159.9913,159.8429,159.88,10168.0
2018-09-18 12:40:00,172.31,172.47,172.22,172.42,13909.0,159.8522,160.0006,159.7687,159.9542,13909.0
2018-09-18 12:50:00,172.43,172.69,172.41,172.69,15191.0,159.9635,160.2047,159.9449,160.2047,15191.0
2018-09-18 13:00:00,172.68,172.69,172.6,172.64,7312.0,160.1954,160.2047,160.1212,160.1583,7312.0
2018-09-18 13:10:00,172.65,172.75,172.62,172.7,11368.0,160.1676,160.2604,160.1398,160.214,11368.0
2018-09-18 13:20:00,172.74,172.77,172.54,172.7,20582.0,160.2511,160.2789,160.0655,160.214,20582.0
2018-09-18 13:30:00,172.66,172.97,172.65,172.97,12089.0,160.1769,160.4644,160.1676,160.4644,12089.0
2018-09-18 13:40:00,172.96,173.05,172.93,173.05,12931.0,160.4552,160.5387,160.4273,160.5387,12931.0
2018-09-18 13:50:00,173.06,173.28,173.06,173.15,15504.0,160.5479,160.752,160.5479,160.6314,15504.0
2018-09-18 14:00:00,173.13,173.2,173.07,173.19,13785.0,160.6129,160.6778,160.5572,160.6685,13785.0
2018-09-18 14:10:00,173.2,173.27,173.04,173.17,16443.0,160.6778,160.7428,160.5294,160.65,16443.0
2018-09-18 14:20:00,173.17,173.17,172.91,172.99,20743.0,160.65,160.65,160.4088,160.483,20743.0
2018-09-18 14:30:00,173.0,173.15,172.97,173.1,16795.0,160.4923,160.6314,160.4644,160.585,16795.0
2018-09-18 14:40:00,173.08,173.1,172.97,173.01,15786.0,160.5665,160.585,160.4644,160.5016,15786.0
2018-09-18 14:50:00,173.06,173.09,172.89,173.01,35455.0,160.5479,160.5758,160.3902,160.5016,35455.0
2018-09-18 15:00:00,172.97,173.27,172.97,173.2,26535.0,160.4644,160.7428,160.4644,160.6778,26535.0
2018-09-18 15:10:00,173.25,173.26,173.11,173.12,14634.0,160.7242,160.7335,160.5943,160.6036,14634.0
2018-09-18 15:20:00,173.09,173.31,173.07,173.24,29943.0,160.5758,160.7799,160.5572,160.7149,29943.0
2018-09-18 15:30:00,173.21,173.41,173.2,173.38,56528.0,160.6871,160.8726,160.6778,160.8448,56528.0
2018-09-18 15:40:00,173.38,173.72,173.37,173.54,76932.0,160.8448,161.1602,160.8355,160.9932,76932.0
2018-09-18 15:50:00,173.52,174.16,173.39,174.1,268006.0,160.9747,161.5684,160.8541,161.5127,268006.0
2018-09-19 09:30:00,173.97,174.01,173.07,173.12,27182.0,161.3921,161.4293,160.5572,160.6036,27182.0
2018-09-19 09:40:00,173.12,173.25,172.45,172.98,29762.0,160.6036,160.7242,159.982,160.4737,29762.0
2018-09-19 09:50:00,172.98,173.3,172.98,173.05,16454.0,160.4737,160.7706,160.4737,160.5387,16454.0
2018-09-19 10:00:00,173.01,173.01,172.56,172.71,26843.0,160.5016,160.5016,160.0841,160.2232,26843.0
2018-09-19 10:10:00,172.74,173.0,172.57,172.67,29292.0,160.2511,160.4923,160.0934,160.1861,29292.0
2018-09-19 10:20:00,172.65,172.92,172.62,172.77,23043.0,160.1676,160.4181,160.1398,160.2789,23043.0
2018-09-19 10:30:00,172.77,172.98,172.64,172.64,17231.0,160.2789,160.4737,160.1583,160.1583,17231.0
2018-09-19 10:40:00,172.65,172.8,172.56,172.72,36756.0,160.1676,160.3067,160.0841,160.2325,36756.0
2018-09-19 10:50:00,172.75,172.78,172.6,172.7,24146.0,160.2604,160.2882,160.1212,160.214,24146.0
2018-09-19 11:00:00,172.69,172.97,172.69,172.97,11731.0,160.2047,160.4644,160.2047,160.4644,11731.0
2018-09-19 11:10:00,172.99,173.06,172.87,172.88,9074.0,160.483,160.5479,160.3717,160.381,9074.0
2018-09-19 11:20:00,172.88,172.92,172.61,172.75,14706.0,160.381,160.4181,160.1305,160.2604,14706.0
2018-09-19 11:30:00,172.72,173.2,172.67,173.2,19744.0,160.2325,160.6778,160.1861,160.6778,19744.0
2018-09-19 11:40:00,173.16,173.21,173.06,173.12,11572.0,160.6407,160.6871,160.5479,160.6036,11572.0
2018-09-19 11:50:00,173.16,173.38,173.16,173.29,8250.0,160.6407,160.8448,160.6407,160.7613,8250.0
2018-09-19 12:00:00,173.25,173.25,173.05,173.12,17507.0,160.7242,160.7242,160.5387,160.6036,17507.0
2018-09-19 12:10:00,173.13,173.29,173.09,173.26,30930.0,160.6129,160.7613,160.5758,160.7335,30930.0
2018-09-19 12:20:00,173.26,173.29,173.16,173.26,8536.0,160.7335,160.7613,160.6407,160.7335,8536.0
2018-09-19 12:30:00,173.26,173.37,173.25,173.36,8512.0,160.7335,160.8355,160.7242,160.8262,8512.0
2018-09-19 12:40:00,173.36,173.41,173.23,173.28,38875.0,160.8262,160.8726,160.7056,160.752,38875.0
2018-09-19 12:50:00,173.28,173.32,173.16,173.23,11734.0,160.752,160.7891,160.6407,160.7056,11734.0
2018-09-19 13:00:00,173.22,173.29,173.06,173.09,68000.0,160.6964,160.7613,160.5479,160.5758,68000.0
2018-09-19 13:10:00,173.09,173.18,173.06,173.13,23140.0,160.5758,160.6593,160.5479,160.6129,23140.0
2018-09-19 13:20:00,173.1,173.19,173.02,173.06,29359.0,160.585,160.6685,160.5108,160.5479,29359.0
2018-09-19 13:30:00,173.06,173.24,173.02,173.24,14789.0,160.5479,160.7149,160.5108,160.7149,14789.0
2018-09-19 13:40:00,173.22,173.3,173.07,173.16,55496.0,160.6964,160.7706,160.5572,160.6407,55496.0
2018-09-19 13:50:00,173.17,173.57,173.15,173.56,16419.0,160.65,161.0211,160.6314,161.0118,16419.0
2018-09-19 14:00:00,173.58,173.83,173.39,173.48,30286.0,161.0303,161.2623,160.8541,160.9376,30286.0
2018-09-19 14:10:00,173.49,173.53,173.19,173.29,23741.0,160.9469,160.984,160.6685,160.7613,23741.0
2018-09-19 14:20:00,173.3,173.5,173.27,173.46,23820.0,160.7706,160.9561,160.7428,160.919,23820.0
2018-09-19 14:30:00,173.47,173.71,173.43,173.53,28381.0,160.9283,161.1509,160.8912,160.984,28381.0
2018-09-19 14:40:00,173.5,173.53,172.97,173.02,32281.0,160.9561,160.984,160.4644,160.5108,32281.0
2018-09-19 14:50:00,173.01,173.17,172.88,172.88,21779.0,160.5016,160.65,160.381,160.381,21779.0
2018-09-19 15:00:00,172.93,173.07,172.82,173.05,35084.0,160.4273,160.5572,160.3253,160.5387,35084.0
2018-09-19 15:10:00,173.05,173.09,172.98,173.02,46370.0,160.5387,160.5758,160.4737,160.5108,46370.0
2018-09-19 15:20:00,173.01,173.26,172.98,173.17,37435.0,160.5016,160.7335,160.4737,160.65,37435.0
2018-09-19 15:30:00,173.17,173.6,173.14,173.6,41189.0,160.65,161.0489,160.6222,161.0489,41189.0
2018-09-19 15:40:00,173.61,173.73,173.44,173.59,49644.0,161.0582,161.1695,160.9005,161.0396,49644.0
2018-09-19 15:50:00,173.57,173.79,173.52,173.52,142098.0,161.0211,161.2252,160.9747,160.9747,142098.0
2018-09-20 09:30:00,174.0,174.1,173.26,173.42,19607.0,161.42,161.5127,160.7335,160.8819,19607.0
2018-09-20 09:40:00,173.35,173.56,173.31,173.5,20570.0,160.817,161.0118,160.7799,160.9561,20570.0
2018-09-20 09:50:00,173.47,173.57,173.17,173.21,14680.0,160.9283,161.0211,160.65,160.6871,14680.0
2018-09-20 10:00:00,173.23,173.54,173.15,173.23,15928.0,160.7056,160.9932,160.6314,160.7056,15928.0
2018-09-20 10:10:00,173.16,173.21,172.89,173.06,14737.0,160.6407,160.6871,160.3902,160.5479,14737.0
2018-09-20 10:20:00,173.04,173.23,172.85,172.85,15424.0,160.5294,160.7056,160.3531,160.3531,15424.0
2018-09-20 10:30:00,172.84,173.27,172.79,173.25,18485.0,160.3438,160.7428,160.2975,160.7242,18485.0
2018-09-20 10:40:00,173.25,173.26,173.08,173.08,17815.0,160.7242,160.7335,160.5665,160.5665,17815.0
2018-09-20 10:50:00,173.12,173.12,172.73,172.73,19892.0,160.6036,160.6036,160.2418,160.2418,19892.0
2018-09-20 11:00:00,172.76,172.8,172.53,172.56,21534.0,160.2696,160.3067,160.0563,160.0841,21534.0
2018-09-20 11:10:00,172.59,172.78,172.54,172.63,18468.0,160.1119,160.2882,160.0655,160.149,18468.0
2018-09-20 11:20:00,172.66,172.74,172.54,172.6,17961.0,160.1769,160.2511,160.0655,160.1212,17961.0
2018-09-20 11:30:00,172.62,172.81,172.6,172.65,29639.0,160.1398,160.316,160.1212,160.1676,29639.0
2018-09-20 11:40:00,172.66,172.72,172.52,172.56,18659.0,160.1769,160.2325,160.047,160.0841,18659.0
2018-09-20 11:50:00,172.55,172.66,172.45,172.66,11440.0,160.0748,160.1769,159.982,160.1769,11440.0
2018-09-20 12:00:00,172.62,172.64,172.49,172.49,11087.0,160.1398,160.1583,160.0191,160.0191,11087.0
2018-09-20 12:10:00,172.49,172.7,172.49,172.68,8646.0,160.0191,160.214,160.0191,160.1954,8646.0
2018-09-20 12:20:00,172.69,172.74,172.6,172.63,12662.0,160.2047,160.2511,160.1212,160.149,12662.0
2018-09-20 12:30:00,172.64,172.76,172.58,172.66,12432.0,160.1583,160.2696,160.1026,160.1769,12432.0
2018-09-20 12:40:00,172.65,172.72,172.51,172.71,15402.0,160.1676,160.2325,160.0377,160.2232,15402.0
2018-09-20 12:50:00,172.7,172.74,172.62,172.65,9091.0,160.214,160.2511,160.1398,160.1676,9091.0
2018-09-20 13:00:00,172.65,172.8,172.54,172.78,11210.0,160.1676,160.3067,160.0655,160.2882,11210.0
2018-09-20 13:10:00,172.78,172.95,172.77,172.9,10716.0,160.2882,160.4459,160.2789,160.3995,10716.0
2018-09-20 13:20:00,172.88,172.89,172.78,172.86,10257.0,160.381,160.3902,160.2882,160.3624,10257.0
2018-09-20 13:30:00,172.88,173.07,172.85,173.07,7418.0,160.381,160.5572,160.3531,160.5572,7418.0
2018-09-20 13:40:00,173.04,173.23,172.97,173.2,8329.0,160.5294,160.7056,160.4644,160.6778,8329.0
2018-09-20 13:50:00,173.19,173.25,173.05,173.06,15143.0,160.6685,160.7242,160.5387,160.5479,15143.0
2018-09-20 14:00:00,173.06,173.09,173.01,173.04,7980.0,160.5479,160.5758,160.5016,160.5294,7980.0
2018-09-20 14:10:00,173.05,173.07,172.92,172.99,7599.0,160.5387,160.5572,160.4181,160.483,7599.0
2018-09-20 14:20:00,172.96,172.96,172.87,172.91,7575.0,160.4552,160.4552,160.3717,160.4088,7575.0
2018-09-20 14:30:00,172.89,173.14,172.89,173.01,14207.0,160.3902,160.6222,160.3902,160.5016,14207.0
2018-09-20 14:40:00,172.99,173.13,172.91,173.05,15074.0,160.483,160.6129,160.4088,160.5387,15074.0
2018-09-20 14:50:00,173.05,173.08,172.97,172.99,9158.0,160.5387,160.5665,160.4644,160.483,9158.0
2018-09-20 15:00:00,173.02,173.23,173.01,173.16,11794.0,160.5108,160.7056,160.5016,160.6407,11794.0
2018-09-20 15:10:00,173.16,173.19,173.06,173.06,13560.0,160.6407,160.6685,160.5479,160.5479,13560.0
2018-09-20 15:20:00,173.06,173.1,172.97,173.07,18437.0,160.5479,160.585,160.4644,160.5572,18437.0
2018-09-20 15:30:00,173.06,173.33,172.99,173.33,26495.0,160.5479,160.7984,160.483,160.7984,26495.0
2018-09-20 15:40:00,173.33,173.45,173.28,173.36,53874.0,160.7984,160.9097,160.752,160.8262,53874.0
2018-09-20 15:50:00,173.34,173.55,173.33,173.49,119944.0,160.8077,161.0025,160.7984,160.9469,119944.0
2018-09-21 09:30:00,173.51,174.33,173.51,174.13,351568.0,160.9654,161.7261,160.9654,161.5406,351568.0
2018-09-21 09:40:00,174.2,174.31,173.82,174.04,29649.0,161.6055,161.7076,161.253,161.4571,29649.0
2018-09-21 09:50:00,174.02,174.31,174.01,174.15,11434.0,161.4385,161.7076,161.4293,161.5591,11434.0
2018-09-21 10:00:00,174.09,174.71,174.09,174.71,18903.0,161.5035,162.0786,161.5035,162.0786,18903.0
2018-09-21 10:10:00,174.65,174.69,174.52,174.65,8902.0,162.023,162.0601,161.9024,162.023,8902.0
2018-09-21 10:20:00,174.61,174.97,174.4,174.89,12752.0,161.9859,162.3198,161.7911,162.2456,12752.0
2018-09-21 10:30:00,174.84,174.95,174.79,174.81,16327.0,162.1992,162.3013,162.1529,162.1714,16327.0
2018-09-21 10:40:00,174.84,174.9,174.43,174.5,13112.0,162.1992,162.2549,161.8189,161.8838,13112.0
2018-09-21 10:50:00,174.47,174.55,174.29,174.38,13593.0,161.856,161.9302,161.689,161.7725,13593.0
2018-09-21 11:00:00,174.4,174.44,174.17,174.34,11052.0,161.7911,161.8282,161.5777,161.7354,11052.0
2018-09-21 11:10:00,174.34,174.38,174.15,174.37,4685.0,161.7354,161.7725,161.5591,161.7632,4685.0
2018-09-21 11:20:00,174.44,174.64,174.35,174.49,21160.0,161.8282,162.0137,161.7447,161.8746,21160.0
2018-09-21 11:30:00,174.48,174.52,174.32,174.37,6552.0,161.8653,161.9024,161.7168,161.7632,6552.0
2018-09-21 11:40:00,174.32,174.54,174.24,174.54,8035.0,161.7168,161.9209,161.6426,161.9209,8035.0
2018-09-21 11:50:00,174.53,174.54,174.42,174.48,5373.0,161.9117,161.9209,161.8096,161.8653,5373.0
2018-09-21 12:00:00,174.53,174.61,174.49,174.61,14018.0,161.9117,161.9859,161.8746,161.9859,14018.0
2018-09-21 12:10:00,174.63,174.65,174.57,174.62,9112.0,162.0044,162.023,161.9488,161.9952,9112.0
2018-09-21 12:20:00,174.63,174.75,174.49,174.5,21815.0,162.0044,162.1158,161.8746,161.8838,21815.0
2018-09-21 12:30:00,174.53,174.58,174.47,174.56,16038.0,161.9117,161.958,161.856,161.9395,16038.0
2018-09-21 12:40:00,174.56,174.56,174.48,174.52,6988.0,161.9395,161.9395,161.8653,161.9024,6988.0
2018-09-21 12:50:00,174.52,174.57,174.44,174.54,8154.0,161.9024,161.9488,161.8282,161.9209,8154.0
2018-09-21 13:00:00,174.54,174.6,174.48,174.52,8867.0,161.9209,161.9766,161.8653,161.9024,8867.0
2018-09-21 13:10:00,174.51,174.59,174.51,174.56,15613.0,161.8931,161.9673,161.8931,161.9395,15613.0
2018-09-21 13:20:00,174.59,174.62,174.51,174.51,19401.0,161.9673,161.9952,161.8931,161.8931,19401.0
2018-09-21 13:30:00,174.52,174.62,174.47,174.61,5966.0,161.9024,161.9952,161.856,161.9859,5966.0
2018-09-21 13:40:00,174.62,174.7,174.6,174.69,6954.0,161.9952,162.0694,161.9766,162.0601,6954.0
2018-09-21 13:50:00,174.7,174.78,174.59,174.71,15270.0,162.0694,162.1436,161.9673,162.0786,15270.0
2018-09-21 14:00:00,174.71,174.73,174.54,174.55,8102.0,162.0786,162.0972,161.9209,161.9302,8102.0
2018-09-21 14:10:00,174.54,174.6,174.32,174.55,17595.0,161.9209,161.9766,161.7168,161.9302,17595.0
2018-09-21 14:20:00,174.55,174.65,174.54,174.65,11846.0,161.9302,162.023,161.9209,162.023,11846.0
2018-09-21 14:30:00,174.65,174.83,174.63,174.8,12959.0,162.023,162.19,162.0044,162.1621,12959.0
2018-09-21 14:40:00,174.78,174.88,174.67,174.69,57813.0,162.1436,162.2364,162.0415,162.0601,57813.0
2018-09-21 14:50:00,174.67,174.69,174.49,174.56,16662.0,162.0415,162.0601,161.8746,161.9395,16662.0
2018-09-21 15:00:00,174.57,174.72,174.57,174.69,15985.0,161.9488,162.0879,161.9488,162.0601,15985.0
2018-09-21 15:10:00,174.71,174.88,174.67,174.77,73173.0,162.0786,162.2364,162.0415,162.1343,73173.0
2018-09-21 15:20:00,174.78,174.86,174.76,174.8,30182.0,162.1436,162.2178,162.125,162.1621,30182.0
2018-09-21 15:30:00,174.81,174.87,174.72,174.8,43795.0,162.1714,162.2271,162.0879,162.1621,43795.0
2018-09-21 15:40:00,174.8,174.89,174.54,174.61,74265.0,162.1621,162.2456,161.9209,161.9859,74265.0
2018-09-21 15:50:00,174.6,174.63,174.09,174.41,144860.0,161.9766,162.0044,161.5035,161.8003,144860.0
2018-09-24 09:30:00,173.94,174.98,173.94,174.64,29739.0,161.3643,162.3291,161.3643,162.0137,29739.0
2018-09-24 09:40:00,174.47,174.85,174.43,174.56,15129.0,161.856,162.2085,161.8189,161.9395,15129.0
2018-09-24 09:50:00,174.65,175.0,174.48,174.68,14240.0,162.023,162.3477,161.8653,162.0508,14240.0
2018-09-24 10:00:00,174.72,175.0,174.72,174.96,13565.0,162.0879,162.3477,162.0879,162.3106,13565.0
2018-09-24 10:10:00,174.9,175.22,174.87,175.0,13310.0,162.2549,162.5518,162.2271,162.3477,13310.0
2018-09-24 10:20:00,174.98,175.18,174.94,175.14,10702.0,162.3291,162.5147,162.292,162.4776,10702.0
2018-09-24 10:30:00,175.11,175.47,175.02,175.14,11566.0,162.4497,162.7837,162.3662,162.4776,11566.0
2018-09-24 10:40:00,175.13,175.55,175.04,175.38,20602.0,162.4683,162.8579,162.3848,162.7002,20602.0
2018-09-24 10:50:00,175.42,175.52,175.29,175.5,11845.0,162.7373,162.8301,162.6167,162.8115,11845.0
2018-09-24 11:00:00,175.49,175.6,175.36,175.59,12637.0,162.8023,162.9043,162.6817,162.895,12637.0
2018-09-24 11:10:00,175.59,175.6,175.33,175.5,13074.0,162.895,162.9043,162.6538,162.8115,13074.0
2018-09-24 11:20:00,175.52,176.0,175.46,175.95,34142.0,162.8301,163.2754,162.7744,163.229,34142.0
2018-09-24 11:30:00,175.95,175.98,175.5,175.58,13267.0,163.229,163.2568,162.8115,162.8857,13267.0
2018-09-24 11:40:00,175.59,175.73,175.55,175.73,10056.0,162.895,163.0249,162.8579,163.0249,10056.0
2018-09-24 11:50:00,175.73,175.82,175.68,175.75,11637.0,163.0249,163.1084,162.9785,163.0435,11637.0
2018-09-24 12:00:00,175.73,175.8,175.42,175.5,14474.0,163.0249,163.0898,162.7373,162.8115,14474.0
2018-09-24 12:10:00,175.52,175.66,175.51,175.56,10119.0,162.8301,162.96,162.8208,162.8672,10119.0
2018-09-24 12:20:00,175.55,175.74,175.55,175.67,11742.0,162.8579,163.0342,162.8579,162.9692,11742.0
2018-09-24 12:30:00,175.67,175.74,175.6,175.64,8613.0,162.9692,163.0342,162.9043,162.9414,8613.0
2018-09-24 12:40:00,175.64,176.18,175.59,176.1,30940.0,162.9414,163.4424,162.895,163.3681,30940.0
2018-09-24 12:50:00,176.1,176.2,176.04,176.09,24915.0,163.3681,163.4609,163.3125,163.3589,24915.0
2018-09-24 13:00:00,176.14,176.4,176.11,176.37,12989.0,163.4053,163.6465,163.3774,163.6186,12989.0
2018-09-24 13:10:00,176.38,176.47,176.26,176.32,26638.0,163.6279,163.7114,163.5166,163.5722,26638.0
2018-09-24 13:20:00,176.25,176.55,176.25,176.34,13468.0,163.5073,163.7856,163.5073,163.5908,13468.0
2018-09-24 13:30:00,176.32,176.51,176.24,176.5,16701.0,163.5722,163.7485,163.498,163.7392,16701.0
2018-09-24 13:40:00,176.49,176.55,176.45,176.5,28856.0,163.73,163.7856,163.6928,163.7392,28856.0
2018-09-24 13:50:00,176.48,176.52,176.34,176.4,14000.0,163.7207,163.7578,163.5908,163.6465,14000.0
2018-09-24 14:00:00,176.42,176.58,176.42,176.42,8649.0,163.665,163.8134,163.665,163.665,8649.0
2018-09-24 14:10:00,176.41,176.56,176.41,176.5,22065.0,163.6557,163.7949,163.6557,163.7392,22065.0
2018-09-24 14:20:00,176.48,176.51,176.33,176.33,15848.0,163.7207,163.7485,163.5815,163.5815,15848.0
2018-09-24 14:30:00,176.31,176.31,176.16,176.28,5825.0,163.563,163.563,163.4238,163.5351,5825.0
2018-09-24 14:40:00,176.34,176.4,176.28,176.28,6294.0,163.5908,163.6465,163.5351,163.5351,6294.0
2018-09-24 14:50:00,176.32,176.4,176.28,176.34,6783.0,163.5722,163.6465,163.5351,163.5908,6783.0
2018-09-24 15:00:00,176.32,176.5,176.32,176.35,14926.0,163.5722,163.7392,163.5722,163.6001,14926.0
2018-09-24 15:10:00,176.36,176.36,176.26,176.28,19513.0,163.6094,163.6094,163.5166,163.5351,19513.0
2018-09-24 15:20:00,176.25,176.3,176.11,176.13,111425.0,163.5073,163.5537,163.3774,163.396,111425.0
2018-09-24 15:30:00,176.15,176.23,176.05,176.09,19290.0,163.4145,163.4888,163.3218,163.3589,19290.0
2018-09-24 15:40:00,176.09,176.21,176.04,176.18,70563.0,163.3589,163.4702,163.3125,163.4424,70563.0
2018-09-24 15:50:00,176.22,176.31,176.07,176.09,90481.0,163.4795,163.563,163.3403,163.3589,90481.0
2018-09-25 09:30:00,176.26,176.7,176.1,176.35,20914.0,163.5166,163.9248,163.3681,163.6001,20914.0
2018-09-25 09:40:00,176.46,176.75,176.23,176.69,18776.0,163.7021,163.9712,163.4888,163.9155,18776.0
2018-09-25 09:50:00,176.68,176.72,176.27,176.31,3900.0,163.9062,163.9433,163.5259,163.563,3900.0
2018-09-25 10:00:00,176.27,176.42,176.1,176.28,5355.0,163.5259,163.665,163.3681,163.5351,5355.0
2018-09-25 10:10:00,176.26,176.3,176.09,176.21,10949.0,163.5166,163.5537,163.3589,163.4702,10949.0
2018-09-25 10:20:00,176.17,176.18,175.75,175.97,7642.0,163.4331,163.4424,163.0435,163.2475,7642.0
2018-09-25 10:30:00,176.0,176.0,175.79,175.8,24536.0,163.2754,163.2754,163.0806,163.0898,24536.0
2018-09-25 10:40:00,175.85,176.09,175.81,175.92,12803.0,163.1362,163.3589,163.0991,163.2012,12803.0
2018-09-25 10:50:00,175.92,176.12,175.84,176.01,10240.0,163.2012,163.3867,163.1269,163.2847,10240.0
2018-09-25 11:00:00,175.92,176.07,175.77,176.07,6906.0,163.2012,163.3403,163.062,163.3403,6906.0
2018-09-25 11:10:00,176.05,176.07,175.94,175.94,5480.0,163.3218,163.3403,163.2197,163.2197,5480.0
2018-09-25 11:20:00,175.92,176.06,175.81,176.06,6265.0,163.2012,163.331,163.0991,163.331,6265.0
2018-09-25 11:30:00,176.03,176.14,176.0,176.1,8556.0,163.3032,163.4053,163.2754,163.3681,8556.0
2018-09-25 11:40:00,176.1,176.12,176.01,176.07,5438.0,163.3681,163.3867,163.2847,163.3403,5438.0
2018-09-25 11:50:00,176.07,176.26,176.07,176.17,4663.0,163.3403,163.5166,163.3403,163.4331,4663.0
2018-09-25 12:00:00,176.2,176.21,176.04,176.04,5194.0,163.4609,163.4702,163.3125,163.3125,5194.0
2018-09-25 12:10:00,176.03,176.04,176.0,176.04,2484.0,163.3032,163.3125,163.2754,163.3125,2484.0
2018-09-25 12:20:00,176.04,176.06,176.0,176.03,4181.0,163.3125,163.331,163.2754,163.3032,4181.0
2018-09-25 12:30:00,176.02,176.07,175.95,176.07,4200.0,163.2939,163.3403,163.229,163.3403,4200.0
2018-09-25 12:40:00,176.06,176.06,175.97,176.0,4742.0,163.331,163.331,163.2475,163.2754,4742.0
2018-09-25 12:50:00,176.0,176.06,175.99,176.03,3413.0,163.2754,163.331,163.2661,163.3032,3413.0
2018-09-25 13:00:00,176.0,176.07,175.97,175.98,3428.0,163.2754,163.3403,163.2475,163.2568,3428.0
2018-09-25 13:10:00,175.96,176.16,175.96,176.04,14549.0,163.2383,163.4238,163.2383,163.3125,14549.0
2018-09-25 13:20:00,176.04,176.29,176.0,176.29,11174.0,163.3125,163.5444,163.2754,163.5444,11174.0
2018-09-25 13:30:00,176.26,176.26,176.08,176.11,14927.0,163.5166,163.5166,163.3496,163.3774,14927.0
2018-09-25 13:40:00,176.15,176.15,175.96,176.06,5114.0,163.4145,163.4145,163.2383,163.331,5114.0
2018-09-25 13:50:00,176.1,176.19,176.07,176.15,5274.0,163.3681,163.4516,163.3403,163.4145,5274.0
2018-09-25 14:00:00,176.12,176.14,176.06,176.11,7004.0,163.3867,163.4053,163.331,163.3774,7004.0
2018-09-25 14:10:00,176.1,176.23,176.07,176.08,4030.0,163.3681,163.4888,163.3403,163.3496,4030.0
2018-09-25 14:20:00,176.08,176.12,176.01,176.04,3873.0,163.3496,163.3867,163.2847,163.3125,3873.0
2018-09-25 14:30:00,176.06,176.08,175.99,175.99,4830.0,163.331,163.3496,163.2661,163.2661,4830.0
2018-09-25 14:40:00,175.99,176.0,175.8,175.8,8024.0,163.2661,163.2754,163.0898,163.0898,8024.0
2018-09-25 14:50:00,175.76,175.85,175.71,175.81,6172.0,163.0527,163.1362,163.0063,163.0991,6172.0
2018-09-25 15:00:00,175.82,175.87,175.82,175.85,5424.0,163.1084,163.1548,163.1084,163.1362,5424.0
2018-09-25 15:10:00,175.82,175.83,175.74,175.77,6322.0,163.1084,163.1177,163.0342,163.062,6322.0
2018-09-25 15:20:00,175.78,175.86,175.75,175.86,8100.0,163.0713,163.1455,163.0435,163.1455,8100.0
2018-09-25 15:30:00,175.86,175.93,175.84,175.93,7794.0,163.1455,163.2104,163.1269,163.2104,7794.0
2018-09-25 15:40:00,175.9,175.93,175.81,175.84,14257.0,163.1826,163.2104,163.0991,163.1269,14257.0
2018-09-25 15:50:00,175.83,175.83,175.53,175.78,73378.0,163.1177,163.1177,162.8394,163.0713,73378.0
2018-09-26 09:30:00,175.89,175.89,175.01,175.38,12263.0,163.1733,163.1733,162.357,162.7002,12263.0
2018-09-26 09:40:00,175.38,175.42,175.11,175.31,18366.0,162.7002,162.7373,162.4497,162.6353,18366.0
2018-09-26 09:50:00,175.27,175.4,175.09,175.3,8653.0,162.5982,162.7188,162.4312,162.626,8653.0
2018-09-26 10:00:00,175.14,175.55,175.14,175.32,7118.0,162.4776,162.8579,162.4776,162.6445,7118.0
2018-09-26 10:10:00,175.24,175.41,175.19,175.2,10288.0,162.5703,162.728,162.5239,162.5332,10288.0
2018-09-26 10:20:00,175.14,175.21,175.1,175.18,8545.0,162.4776,162.5425,162.4404,162.5147,8545.0
2018-09-26 10:30:00,175.21,175.23,174.99,175.16,15246.0,162.5425,162.5611,162.3384,162.4961,15246.0
2018-09-26 10:40:00,175.21,175.69,175.19,175.65,21646.0,162.5425,162.9878,162.5239,162.9507,21646.0
2018-09-26 10:50:00,175.7,176.0,175.69,175.91,10456.0,162.9971,163.2754,162.9878,163.1919,10456.0
2018-09-26 11:00:00,175.95,176.12,175.84,175.91,17201.0,163.229,163.3867,163.1269,163.1919,17201.0
2018-09-26 11:10:00,175.88,175.92,175.79,175.91,4728.0,163.1641,163.2012,163.0806,163.1919,4728.0
2018-09-26 11:20:00,175.95,176.03,175.94,176.01,12757.0,163.229,163.3032,163.2197,163.2847,12757.0
2018-09-26 11:30:00,175.99,176.01,175.84,175.89,17247.0,163.2661,163.2847,163.1269,163.1733,17247.0
2018-09-26 11:40:00,175.89,175.91,175.75,175.75,4896.0,163.1733,163.1919,163.0435,163.0435,4896.0
2018-09-26 11:50:00,175.81,175.85,175.7,175.72,5848.0,163.0991,163.1362,162.9971,163.0156,5848.0
2018-09-26 12:00:00,175.72,175.75,175.64,175.72,9174.0,163.0156,163.0435,162.9414,163.0156,9174.0
2018-09-26 12:10:00,175.74,175.79,175.69,175.73,5270.0,163.0342,163.0806,162.9878,163.0249,5270.0
2018-09-26 12:20:00,175.75,175.94,175.75,175.91,4698.0,163.0435,163.2197,163.0435,163.1919,4698.0
2018-09-26 12:30:00,175.95,176.13,175.95,176.12,5907.0,163.229,163.396,163.229,163.3867,5907.0
2018-09-26 12:40:00,176.09,176.19,176.06,176.14,3330.0,163.3589,163.4516,163.331,163.4053,3330.0
2018-09-26 12:50:00,176.18,176.34,176.16,176.34,3522.0,163.4424,163.5908,163.4238,163.5908,3522.0
2018-09-26 13:00:00,176.36,176.49,176.26,176.42,10481.0,163.6094,163.73,163.5166,163.665,10481.0
2018-09-26 13:10:00,176.47,176.69,176.41,176.67,13683.0,163.7114,163.9155,163.6557,163.8969,13683.0
2018-09-26 13:20:00,176.69,176.7,176.52,176.64,17279.0,163.9155,163.9248,163.7578,163.8691,17279.0
2018-09-26 13:30:00,176.64,176.73,176.54,176.62,17920.0,163.8691,163.9526,163.7763,163.8506,17920.0
2018-09-26 13:40:00,176.61,176.68,176.43,176.47,10283.0,163.8413,163.9062,163.6743,163.7114,10283.0
2018-09-26 13:50:00,176.49,176.56,176.45,176.46,10791.0,163.73,163.7949,163.6928,163.7021,10791.0
2018-09-26 14:00:00,176.41,176.83,176.41,176.71,9241.0,163.6557,164.0454,163.6557,163.934,9241.0
2018-09-26 14:10:00,176.72,177.09,176.71,176.85,21376.0,163.9433,164.2866,163.934,164.0639,21376.0
2018-09-26 14:20:00,176.93,176.98,176.85,176.97,10389.0,164.1381,164.1845,164.0639,164.1752,10389.0
2018-09-26 14:30:00,176.97,177.04,176.92,176.98,35069.0,164.1752,164.2402,164.1289,164.1845,35069.0
2018-09-26 14:40:00,176.98,177.02,176.64,176.72,18872.0,164.1845,164.2216,163.8691,163.9433,18872.0
2018-09-26 14:50:00,176.7,176.77,176.48,176.55,9233.0,163.9248,163.9897,163.7207,163.7856,9233.0
2018-09-26 15:00:00,176.54,176.57,176.38,176.57,11585.0,163.7763,163.8042,163.6279,163.8042,11585.0
2018-09-26 15:10:00,176.57,176.62,176.21,176.3,13377.0,163.8042,163.8506,163.4702,163.5537,13377.0
2018-09-26 15:20:00,176.29,176.37,176.14,176.27,27205.0,163.5444,163.6186,163.4053,163.5259,27205.0
2018-09-26 15:30:00,176.24,176.27,175.85,175.91,29950.0,163.498,163.5259,163.1362,163.1919,29950.0
2018-09-26 15:40:00,175.93,176.12,175.3,175.52,58298.0,163.2104,163.3867,162.626,162.8301,58298.0
2018-09-26 15:50:00,175.51,175.9,175.4,175.86,106224.0,162.8208,163.1826,162.7188,163.1455,106224.0
2018-09-27 09:30:00,175.76,175.76,174.7,174.95,25238.0,163.4905,163.4905,162.5045,162.7371,25238.0
2018-09-27 09:40:00,175.0,175.19,174.67,175.03,14257.0,162.7836,162.9603,162.4766,162.8115,14257.0
2018-09-27 09:50:00,175.06,175.12,174.71,174.77,15263.0,162.8394,162.8952,162.5138,162.5697,15263.0
2018-09-27 10:00:00,174.72,175.38,174.72,175.06,17719.0,162.5231,163.1371,162.5231,162.8394,17719.0
2018-09-27 10:10:00,175.13,175.15,174.86,174.98,9944.0,162.9045,162.9231,162.6534,162.765,9944.0
2018-09-27 10:20:00,174.99,175.09,174.84,174.98,17444.0,162.7743,162.8673,162.6348,162.765,17444.0
2018-09-27 10:30:00,175.0,175.14,174.91,175.01,16527.0,162.7836,162.9138,162.6999,162.7929,16527.0
2018-09-27 10:40:00,175.01,175.1,174.89,174.95,29194.0,162.7929,162.8766,162.6813,162.7371,29194.0
2018-09-27 10:50:00,174.93,175.52,174.91,175.23,11440.0,162.7185,163.2673,162.6999,162.9975,11440.0
2018-09-27 11:00:00,175.29,175.37,174.98,175.02,16462.0,163.0534,163.1278,162.765,162.8022,16462.0
2018-09-27 11:10:00,175.04,175.12,174.88,175.09,7132.0,162.8208,162.8952,162.672,162.8673,7132.0
2018-09-27 11:20:00,175.08,175.15,174.85,175.0,12414.0,162.858,162.9231,162.6441,162.7836,12414.0
2018-09-27 11:30:00,174.98,175.0,174.85,174.9,5601.0,162.765,162.7836,162.6441,162.6906,5601.0
2018-09-27 11:40:00,174.91,175.05,174.87,174.95,10081.0,162.6999,162.8301,162.6627,162.7371,10081.0
2018-09-27 11:50:00,174.98,175.19,174.91,175.15,10640.0,162.765,162.9603,162.6999,162.9231,10640.0
2018-09-27 12:00:00,175.15,175.33,175.08,175.26,9983.0,162.9231,163.0906,162.858,163.0254,9983.0
2018-09-27 12:10:00,175.27,175.28,175.14,175.21,6917.0,163.0348,163.0441,162.9138,162.9789,6917.0
2018-09-27 12:20:00,175.2,175.51,175.19,175.47,13954.0,162.9696,163.258,162.9603,163.2208,13954.0
2018-09-27 12:30:00,175.47,175.47,175.27,175.31,8076.0,163.2208,163.2208,163.0348,163.072,8076.0
2018-09-27 12:40:00,175.31,175.34,175.24,175.34,11443.0,163.072,163.0999,163.0068,163.0999,11443.0
2018-09-27 12:50:00,175.34,175.7,175.32,175.67,14619.0,163.0999,163.4347,163.0813,163.4068,14619.0
2018-09-27 13:00:00,175.67,175.69,175.35,175.35,12956.0,163.4068,163.4254,163.1092,163.1092,12956.0
2018-09-27 13:10:00,175.34,175.36,175.25,175.28,4325.0,163.0999,163.1185,163.0161,163.0441,4325.0
2018-09-27 13:20:00,175.29,175.34,175.19,175.24,9185.0,163.0534,163.0999,162.9603,163.0068,9185.0
2018-09-27 13:30:00,175.24,175.26,175.08,175.11,13351.0,163.0068,163.0254,162.858,162.8859,13351.0
2018-09-27 13:40:00,175.11,175.11,174.94,175.07,30405.0,162.8859,162.8859,162.7278,162.8487,30405.0
2018-09-27 13:50:00,175.09,175.32,175.06,175.15,21273.0,162.8673,163.0813,162.8394,162.9231,21273.0
2018-09-27 14:00:00,175.1,175.16,175.0,175.0,15933.0,162.8766,162.9324,162.7836,162.7836,15933.0
2018-09-27 14:10:00,175.06,175.24,175.02,175.13,16205.0,162.8394,163.0068,162.8022,162.9045,16205.0
2018-09-27 14:20:00,175.14,175.18,174.95,175.01,13250.0,162.9138,162.951,162.7371,162.7929,13250.0
2018-09-27 14:30:00,175.01,175.05,174.97,175.01,5742.0,162.7929,162.8301,162.7557,162.7929,5742.0
2018-09-27 14:40:00,175.04,175.04,174.98,175.04,9945.0,162.8208,162.8208,162.765,162.8208,9945.0
2018-09-27 14:50:00,174.98,175.12,174.89,174.89,12172.0,162.765,162.8952,162.6813,162.6813,12172.0
2018-09-27 15:00:00,174.91,174.98,174.88,174.94,10271.0,162.6999,162.765,162.672,162.7278,10271.0
2018-09-27 15:10:00,174.96,175.02,174.87,175.01,8790.0,162.7464,162.8022,162.6627,162.7929,8790.0
2018-09-27 15:20:00,175.01,175.03,174.87,174.92,14401.0,162.7929,162.8115,162.6627,162.7092,14401.0
2018-09-27 15:30:00,174.92,175.01,174.89,174.92,40155.0,162.7092,162.7929,162.6813,162.7092,40155.0
2018-09-27 15:40:00,174.91,175.05,174.81,174.99,38833.0,162.6999,162.8301,162.6069,162.7743,38833.0
2018-09-27 15:50:00,174.97,175.29,174.92,175.1,56387.0,162.7557,163.0534,162.7092,162.8766,56387.0
2018-09-28 09:30:00,175.0,175.72,175.0,175.63,14962.0,162.7836,163.4533,162.7836,163.3696,14962.0
2018-09-28 09:40:00,175.6,176.0,175.55,175.87,10767.0,163.3417,163.7138,163.2952,163.5929,10767.0
2018-09-28 09:50:00,175.88,176.87,175.88,176.79,21219.0,163.6022,164.5231,163.6022,164.4486,21219.0
2018-09-28 10:00:00,176.82,176.95,176.62,176.7,25201.0,164.4765,164.5975,164.2905,164.3649,25201.0
2018-09-28 10:10:00,176.67,177.09,176.63,177.09,28596.0,164.337,164.7277,164.2998,164.7277,28596.0
2018-09-28 10:20:00,177.09,177.38,177.03,177.07,22787.0,164.7277,164.9975,164.6719,164.7091,22787.0
2018-09-28 10:30:00,177.22,177.3,177.05,177.11,11126.0,164.8486,164.923,164.6905,164.7463,11126.0
2018-09-28 10:40:00,177.14,177.33,177.03,177.26,15830.0,164.7742,164.9509,164.6719,164.8858,15830.0
2018-09-28 10:50:00,177.25,177.36,177.12,177.16,9096.0,164.8765,164.9789,164.7556,164.7928,9096.0
2018-09-28 11:00:00,177.15,177.24,177.07,177.11,5505.0,164.7835,164.8672,164.7091,164.7463,5505.0
2018-09-28 11:10:00,177.09,177.18,177.06,177.17,8568.0,164.7277,164.8114,164.6998,164.8021,8568.0
2018-09-28 11:20:00,177.21,177.54,177.21,177.48,16136.0,164.8393,165.1463,164.8393,165.0905,16136.0
2018-09-28 11:30:00,177.51,177.62,177.23,177.23,11987.0,165.1184,165.2207,164.8579,164.8579,11987.0
2018-09-28 11:40:00,177.21,177.25,176.98,176.98,35160.0,164.8393,164.8765,164.6254,164.6254,35160.0
2018-09-28 11:50:00,177.0,177.07,176.8,176.8,13335.0,164.644,164.7091,164.4579,164.4579,13335.0
2018-09-28 12:00:00,176.79,176.82,176.7,176.7,4270.0,164.4486,164.4765,164.3649,164.3649,4270.0
2018-09-28 12:10:00,176.61,176.93,176.61,176.77,17803.0,164.2812,164.5789,164.2812,164.43,17803.0
2018-09-28 12:20:00,176.71,176.77,176.63,176.67,9094.0,164.3742,164.43,164.2998,164.337,9094.0
2018-09-28 12:30:00,176.64,176.7,176.62,176.65,9695.0,164.3091,164.3649,164.2905,164.3184,9695.0
2018-09-28 12:40:00,176.63,176.77,176.51,176.54,8079.0,164.2998,164.43,164.1882,164.2161,8079.0
2018-09-28 12:50:00,176.55,176.59,176.5,176.56,20012.0,164.2254,164.2626,164.1789,164.2347,20012.0
2018-09-28 13:00:00,176.53,176.53,176.2,176.21,12511.0,164.2068,164.2068,163.8998,163.9091,12511.0
2018-09-28 13:10:00,176.21,176.37,176.13,176.37,13793.0,163.9091,164.058,163.8347,164.058,13793.0
2018-09-28 13:20:00,176.33,176.45,176.33,176.45,4820.0,164.0208,164.1324,164.0208,164.1324,4820.0
2018-09-28 13:30:00,176.44,176.61,176.43,176.44,9924.0,164.1231,164.2812,164.1138,164.1231,9924.0
2018-09-28 13:40:00,176.45,176.48,176.25,176.29,4885.0,164.1324,164.1603,163.9463,163.9835,4885.0
2018-09-28 13:50:00,176.27,176.44,176.26,176.41,12020.0,163.9649,164.1231,163.9556,164.0952,12020.0
2018-09-28 14:00:00,176.42,176.48,176.39,176.4,10799.0,164.1045,164.1603,164.0766,164.0859,10799.0
2018-09-28 14:10:00,176.45,176.52,176.33,176.49,18058.0,164.1324,164.1975,164.0208,164.1696,18058.0
2018-09-28 14:20:00,176.5,176.68,176.48,176.68,11565.0,164.1789,164.3463,164.1603,164.3463,11565.0
2018-09-28 14:30:00,176.71,176.84,176.64,176.84,6773.0,164.3742,164.4952,164.3091,164.4952,6773.0
2018-09-28 14:40:00,176.85,176.9,176.8,176.84,12643.0,164.5045,164.551,164.4579,164.4952,12643.0
2018-09-28 14:50:00,176.83,177.14,176.79,176.93,23804.0,164.4858,164.7742,164.4486,164.5789,23804.0
2018-09-28 15:00:00,176.93,177.01,176.89,177.01,16520.0,164.5789,164.6533,164.5417,164.6533,16520.0
2018-09-28 15:10:00,176.98,177.04,176.93,177.02,27931.0,164.6254,164.6812,164.5789,164.6626,27931.0
2018-09-28 15:20:00,177.02,177.18,176.98,177.04,13198.0,164.6626,164.8114,164.6254,164.6812,13198.0
2018-09-28 15:30:00,177.04,177.35,176.97,177.29,45788.0,164.6812,164.9695,164.6161,164.9137,45788.0
2018-09-28 15:40:00,177.29,177.56,177.1,177.4,42740.0,164.9137,165.1649,164.737,165.0161,42740.0
2018-09-28 15:50:00,177.36,177.76,177.24,177.68,156615.0,164.9789,165.3509,164.8672,165.2765,156615.0
2018-10-01 09:30:00,178.25,178.55,177.89,178.01,30608.0,165.8067,166.0858,165.4719,165.5835,30608.0
2018-10-01 09:40:00,177.99,178.17,177.86,177.88,33883.0,165.5649,165.7323,165.4439,165.4626,33883.0
2018-10-01 09:50:00,177.91,178.1,177.89,178.03,61665.0,165.4905,165.6672,165.4719,165.6021,61665.0
2018-10-01 10:00:00,178.03,178.81,178.01,178.81,23719.0,165.6021,166.3276,165.5835,166.3276,23719.0
2018-10-01 10:10:00,178.81,178.9,178.46,178.8,38278.0,166.3276,166.4113,166.0021,166.3183,38278.0
2018-10-01 10:20:00,178.76,178.8,178.45,178.55,25493.0,166.2811,166.3183,165.9928,166.0858,25493.0
2018-10-01 10:30:00,178.55,178.64,178.19,178.22,12197.0,166.0858,166.1695,165.7509,165.7788,12197.0
2018-10-01 10:40:00,178.25,178.25,177.91,178.03,21230.0,165.8067,165.8067,165.4905,165.6021,21230.0
2018-10-01 10:50:00,177.95,178.11,177.95,178.05,6404.0,165.5277,165.6765,165.5277,165.6207,6404.0
2018-10-01 11:00:00,178.02,178.13,177.85,178.03,19185.0,165.5928,165.6951,165.4346,165.6021,19185.0
2018-10-01 11:10:00,178.2,178.25,177.88,177.97,37867.0,165.7602,165.8067,165.4626,165.5463,37867.0
2018-10-01 11:20:00,178.02,178.08,177.85,178.01,8870.0,165.5928,165.6486,165.4346,165.5835,8870.0
2018-10-01 11:30:00,177.98,178.06,177.91,178.02,9949.0,165.5556,165.63,165.4905,165.5928,9949.0
2018-10-01 11:40:00,178.05,178.14,178.0,178.0,37455.0,165.6207,165.7044,165.5742,165.5742,37455.0
2018-10-01 11:50:00,178.02,178.04,177.95,177.95,20226.0,165.5928,165.6114,165.5277,165.5277,20226.0
2018-10-01 12:00:00,177.95,177.99,177.86,177.88,4734.0,165.5277,165.5649,165.4439,165.4626,4734.0
2018-10-01 12:10:00,177.88,178.04,177.88,178.0,13499.0,165.4626,165.6114,165.4626,165.5742,13499.0
2018-10-01 12:20:00,178.0,178.07,177.82,177.97,31357.0,165.5742,165.6393,165.4067,165.5463,31357.0
2018-10-01 12:30:00,177.95,178.02,177.9,177.99,7817.0,165.5277,165.5928,165.4812,165.5649,7817.0
2018-10-01 12:40:00,178.0,178.04,177.93,178.03,6117.0,165.5742,165.6114,165.5091,165.6021,6117.0
2018-10-01 12:50:00,178.03,178.05,177.93,177.99,9051.0,165.6021,165.6207,165.5091,165.5649,9051.0
2018-10-01 13:00:00,178.0,178.05,177.94,178.01,16925.0,165.5742,165.6207,165.5184,165.5835,16925.0
2018-10-01 13:10:00,178.01,178.03,177.92,177.97,6164.0,165.5835,165.6021,165.4998,165.5463,6164.0
2018-10-01 13:20:00,177.96,178.06,177.94,177.97,4226.0,165.537,165.63,165.5184,165.5463,4226.0
2018-10-01 13:30:00,177.98,178.33,177.98,178.3,22790.0,165.5556,165.8811,165.5556,165.8532,22790.0
2018-10-01 13:40:00,178.29,178.41,178.08,178.09,6412.0,165.8439,165.9556,165.6486,165.6579,6412.0
2018-10-01 13:50:00,178.08,178.16,177.96,178.04,11954.0,165.6486,165.723,165.537,165.6114,11954.0
2018-10-01 14:00:00,178.0,178.04,177.83,177.96,7109.0,165.5742,165.6114,165.416,165.537,7109.0
2018-10-01 14:10:00,177.99,178.01,177.93,177.99,6506.0,165.5649,165.5835,165.5091,165.5649,6506.0
2018-10-01 14:20:00,177.97,178.44,177.97,178.36,13318.0,165.5463,165.9835,165.5463,165.909,13318.0
2018-10-01 14:30:00,178.34,178.45,178.31,178.33,11535.0,165.8904,165.9928,165.8625,165.8811,11535.0
2018-10-01 14:40:00,178.3,178.64,178.3,178.62,8603.0,165.8532,166.1695,165.8532,166.1509,8603.0
2018-10-01 14:50:00,178.64,178.75,178.51,178.73,10319.0,166.1695,166.2718,166.0486,166.2532,10319.0
2018-10-01 15:00:00,178.74,178.81,178.71,178.79,16065.0,166.2625,166.3276,166.2346,166.309,16065.0
2018-10-01 15:10:00,178.78,178.79,178.5,178.59,13899.0,166.2997,166.309,166.0393,166.123,13899.0
2018-10-01 15:20:00,178.59,178.61,178.35,178.43,20679.0,166.123,166.1416,165.8997,165.9742,20679.0
2018-10-01 15:30:00,178.41,178.47,178.21,178.34,83163.0,165.9556,166.0114,165.7695,165.8904,83163.0
2018-10-01 15:40:00,178.34,178.7,178.26,178.63,45250.0,165.8904,166.2253,165.816,166.1602,45250.0
2018-10-01 15:50:00,178.62,178.8,178.57,178.67,75256.0,166.1509,166.3183,166.1044,166.1974,75256.0
2018-10-02 09:30:00,178.62,178.62,177.1,177.11,21474.0,166.1509,166.1509,164.737,164.7463,21474.0
2018-10-02 09:40:00,177.11,177.18,176.07,176.91,32221.0,164.7463,164.8114,163.7789,164.5603,32221.0
2018-10-02 09:50:00,176.92,177.47,176.92,177.31,15019.0,164.5696,165.0812,164.5696,164.9323,15019.0
2018-10-02 10:00:00,177.21,177.59,177.14,177.52,19483.0,164.8393,165.1928,164.7742,165.1277,19483.0
2018-10-02 10:10:00,177.49,177.55,177.31,177.51,12390.0,165.0998,165.1556,164.9323,165.1184,12390.0
2018-10-02 10:20:00,177.55,177.77,177.46,177.71,35427.0,165.1556,165.3602,165.0719,165.3044,35427.0
2018-10-02 10:30:00,177.69,177.69,177.25,177.3,14813.0,165.2858,165.2858,164.8765,164.923,14813.0
2018-10-02 10:40:00,177.3,177.66,177.25,177.45,11011.0,164.923,165.2579,164.8765,165.0626,11011.0
2018-10-02 10:50:00,177.43,177.49,177.11,177.16,10316.0,165.044,165.0998,164.7463,164.7928,10316.0
2018-10-02 11:00:00,177.16,177.22,177.04,177.17,8189.0,164.7928,164.8486,164.6812,164.8021,8189.0
2018-10-02 11:10:00,177.21,177.35,177.15,177.33,19176.0,164.8393,164.9695,164.7835,164.9509,19176.0
2018-10-02 11:20:00,177.31,177.37,177.17,177.18,13437.0,164.9323,164.9882,164.8021,164.8114,13437.0
2018-10-02 11:30:00,177.2,177.22,176.91,176.91,8969.0,164.83,164.8486,164.5603,164.5603,8969.0
2018-10-02 11:40:00,176.9,177.14,176.85,177.1,11550.0,164.551,164.7742,164.5045,164.737,11550.0
2018-10-02 11:50:00,177.09,177.1,176.9,177.02,12317.0,164.7277,164.737,164.551,164.6626,12317.0
2018-10-02 12:00:00,177.0,177.1,176.94,176.97,8937.0,164.644,164.737,164.5882,164.6161,8937.0
2018-10-02 12:10:00,176.95,177.05,176.93,177.0,13273.0,164.5975,164.6905,164.5789,164.644,13273.0
2018-10-02 12:20:00,177.0,177.01,176.89,176.91,7673.0,164.644,164.6533,164.5417,164.5603,7673.0
2018-10-02 12:30:00,176.91,177.12,176.91,177.11,14575.0,164.5603,164.7556,164.5603,164.7463,14575.0
2018-10-02 12:40:00,177.12,177.25,177.06,177.06,7909.0,164.7556,164.8765,164.6998,164.6998,7909.0
2018-10-02 12:50:00,176.95,177.26,176.88,177.19,10614.0,164.5975,164.8858,164.5324,164.8207,10614.0
2018-10-02 13:00:00,177.24,177.31,177.18,177.31,6049.0,164.8672,164.9323,164.8114,164.9323,6049.0
2018-10-02 13:10:00,177.3,177.54,177.25,177.51,14652.0,164.923,165.1463,164.8765,165.1184,14652.0
2018-10-02 13:20:00,177.5,177.55,177.39,177.53,19541.0,165.1091,165.1556,165.0068,165.137,19541.0
2018-10-02 13:30:00,177.53,177.63,177.48,177.49,12084.0,165.137,165.23,165.0905,165.0998,12084.0
2018-10-02 13:40:00,177.49,177.56,177.47,177.56,7493.0,165.0998,165.1649,165.0812,165.1649,7493.0
2018-10-02 13:50:00,177.57,177.6,177.5,177.54,6740.0,165.1742,165.2021,165.1091,165.1463,6740.0
2018-10-02 14:00:00,177.52,177.55,177.45,177.53,10839.0,165.1277,165.1556,165.0626,165.137,10839.0
2018-10-02 14:10:00,177.53,177.56,177.44,177.47,18098.0,165.137,165.1649,165.0533,165.0812,18098.0
2018-10-02 14:20:00,177.45,177.55,177.45,177.49,35638.0,165.0626,165.1556,165.0626,165.0998,35638.0
2018-10-02 14:30:00,177.5,177.5,177.41,177.44,9842.0,165.1091,165.1091,165.0254,165.0533,9842.0
2018-10-02 14:40:00,177.47,177.47,177.34,177.39,7190.0,165.0812,165.0812,164.9602,165.0068,7190.0
2018-10-02 14:50:00,177.39,177.4,177.26,177.27,18104.0,165.0068,165.0161,164.8858,164.8951,18104.0
2018-10-02 15:00:00,177.26,177.35,177.12,177.33,17597.0,164.8858,164.9695,164.7556,164.9509,17597.0
2018-10-02 15:10:00,177.34,177.37,177.1,177.1,15147.0,164.9602,164.9882,164.737,164.737,15147.0
2018-10-02 15:20:00,177.09,177.13,176.91,176.91,19433.0,164.7277,164.7649,164.5603,164.5603,19433.0
2018-10-02 15:30:00,176.94,177.15,176.92,177.08,34704.0,164.5882,164.7835,164.5696,164.7184,34704.0
2018-10-02 15:40:00,177.09,177.32,177.08,177.31,39476.0,164.7277,164.9416,164.7184,164.9323,39476.0
2018-10-02 15:50:00,177.33,177.43,177.16,177.36,104943.0,164.9509,165.044,164.7928,164.9789,104943.0
2018-10-03 09:30:00,177.35,177.54,177.03,177.37,21660.0,164.9695,165.1463,164.6719,164.9882,21660.0
2018-10-03 09:40:00,177.34,177.57,177.09,177.57,7150.0,164.9602,165.1742,164.7277,165.1742,7150.0
2018-10-03 09:50:00,177.58,177.64,177.45,177.64,5600.0,165.1835,165.2393,165.0626,165.2393,5600.0
2018-10-03 10:00:00,177.64,177.75,177.28,177.28,12224.0,165.2393,165.3416,164.9044,164.9044,12224.0
2018-10-03 10:10:00,177.25,177.41,177.25,177.29,11974.0,164.8765,165.0254,164.8765,164.9137,11974.0
2018-10-03 10:20:00,177.28,177.54,177.28,177.35,18674.0,164.9044,165.1463,164.9044,164.9695,18674.0
2018-10-03 10:30:00,177.43,177.53,177.24,177.24,9025.0,165.044,165.137,164.8672,164.8672,9025.0
2018-10-03 10:40:00,177.2,177.54,177.2,177.44,14738.0,164.83,165.1463,164.83,165.0533,14738.0
2018-10-03 10:50:00,177.43,177.46,177.27,177.27,10415.0,165.044,165.0719,164.8951,164.8951,10415.0
2018-10-03 11:00:00,177.22,177.22,176.95,177.01,10788.0,164.8486,164.8486,164.5975,164.6533,10788.0
2018-10-03 11:10:00,176.95,177.19,176.83,177.18,10360.0,164.5975,164.8207,164.4858,164.8114,10360.0
2018-10-03 11:20:00,177.15,177.21,176.92,177.1,11772.0,164.7835,164.8393,164.5696,164.737,11772.0
2018-10-03 11:30:00,177.1,177.14,176.57,176.6,27329.0,164.737,164.7742,164.244,164.2719,27329.0
2018-10-03 11:40:00,176.56,176.86,176.51,176.59,20898.0,164.2347,164.5138,164.1882,164.2626,20898.0
2018-10-03 11:50:00,176.61,176.64,176.47,176.47,11848.0,164.2812,164.3091,164.151,164.151,11848.0
2018-10-03 12:00:00,176.44,176.46,176.21,176.21,5017.0,164.1231,164.1417,163.9091,163.9091,5017.0
2018-10-03 12:10:00,176.25,176.38,176.11,176.24,15672.0,163.9463,164.0673,163.8161,163.937,15672.0
2018-10-03 12:20:00,176.26,176.26,176.12,176.23,7923.0,163.9556,163.9556,163.8254,163.9277,7923.0
2018-10-03 12:30:00,176.26,176.26,176.05,176.05,4937.0,163.9556,163.9556,163.7603,163.7603,4937.0
2018-10-03 12:40:00,176.05,176.11,175.94,176.01,14308.0,163.7603,163.8161,163.658,163.7231,14308.0
2018-10-03 12:50:00,176.03,176.14,175.97,176.09,7345.0,163.7417,163.844,163.6859,163.7975,7345.0
2018-10-03 13:00:00,176.09,176.09,175.96,176.02,6976.0,163.7975,163.7975,163.6766,163.7324,6976.0
2018-10-03 13:10:00,176.04,176.23,176.03,176.2,8270.0,163.751,163.9277,163.7417,163.8998,8270.0
2018-10-03 13:20:00,176.14,176.16,175.99,175.99,6163.0,163.844,163.8626,163.7045,163.7045,6163.0
2018-10-03 13:30:00,175.97,175.99,175.87,175.87,11579.0,163.6859,163.7045,163.5929,163.5929,11579.0
2018-10-03 13:40:00,175.8,175.89,175.73,175.73,5637.0,163.5278,163.6115,163.4626,163.4626,5637.0
2018-10-03 13:50:00,175.76,175.85,175.71,175.75,8746.0,163.4905,163.5743,163.444,163.4812,8746.0
2018-10-03 14:00:00,175.74,175.82,175.7,175.81,8175.0,163.4719,163.5464,163.4347,163.5371,8175.0
2018-10-03 14:10:00,175.82,175.85,175.7,175.75,16761.0,163.5464,163.5743,163.4347,163.4812,16761.0
2018-10-03 14:20:00,175.73,175.76,175.61,175.69,11560.0,163.4626,163.4905,163.351,163.4254,11560.0
2018-10-03 14:30:00,175.67,175.68,175.23,175.33,17963.0,163.4068,163.4161,162.9975,163.0906,17963.0
2018-10-03 14:40:00,175.3,175.31,175.05,175.1,14029.0,163.0627,163.072,162.8301,162.8766,14029.0
2018-10-03 14:50:00,175.08,175.09,174.76,174.84,75667.0,162.858,162.8673,162.5604,162.6348,75667.0
2018-10-03 15:00:00,174.83,175.04,174.82,175.04,16312.0,162.6255,162.8208,162.6162,162.8208,16312.0
2018-10-03 15:10:00,175.04,175.19,175.02,175.03,17807.0,162.8208,162.9603,162.8022,162.8115,17807.0
2018-10-03 15:20:00,175.04,175.15,174.96,175.08,38467.0,162.8208,162.9231,162.7464,162.858,38467.0
2018-10-03 15:30:00,175.09,175.1,174.88,174.98,28676.0,162.8673,162.8766,162.672,162.765,28676.0
2018-10-03 15:40:00,174.97,175.22,174.9,175.21,64921.0,162.7557,162.9882,162.6906,162.9789,64921.0
2018-10-03 15:50:00,175.21,175.37,175.21,175.3,113062.0,162.9789,163.1278,162.9789,163.0627,113062.0
2018-10-04 09:30:00,174.85,174.88,174.01,174.65,24707.0,162.6441,162.672,161.8627,162.458,24707.0
2018-10-04 09:40:00,174.66,174.99,174.31,174.39,22673.0,162.4673,162.7743,162.1418,162.2162,22673.0
2018-10-04 09:50:00,174.28,174.64,174.16,174.46,7123.0,162.1139,162.4487,162.0022,162.2813,7123.0
2018-10-04 10:00:00,174.44,174.58,173.72,173.72,6878.0,162.2627,162.3929,161.593,161.593,6878.0
2018-10-04 10:10:00,173.58,173.67,173.1,173.25,17319.0,161.4627,161.5464,161.0162,161.1558,17319.0
2018-10-04 10:20:00,173.22,173.4,172.58,172.58,24626.0,161.1279,161.2953,160.5325,160.5325,24626.0
2018-10-04 10:30:00,172.68,173.03,172.67,173.02,10567.0,160.6256,160.9511,160.6163,160.9418,10567.0
2018-10-04 10:40:00,173.02,173.11,172.76,172.82,52539.0,160.9418,161.0255,160.7,160.7558,52539.0
2018-10-04 10:50:00,172.78,172.86,172.53,172.59,14218.0,160.7186,160.793,160.486,160.5418,14218.0
2018-10-04 11:00:00,172.63,172.9,172.57,172.9,45898.0,160.579,160.8302,160.5232,160.8302,45898.0
2018-10-04 11:10:00,172.93,173.16,172.91,173.13,27600.0,160.8581,161.072,160.8395,161.0441,27600.0
2018-10-04 11:20:00,173.13,173.45,173.13,173.39,10956.0,161.0441,161.3418,161.0441,161.286,10956.0
2018-10-04 11:30:00,173.46,173.83,173.39,173.72,9201.0,161.3511,161.6953,161.286,161.593,9201.0
2018-10-04 11:40:00,173.77,174.24,173.7,173.95,20708.0,161.6395,162.0767,161.5743,161.8069,20708.0
2018-10-04 11:50:00,173.97,174.05,173.79,173.83,18603.0,161.8255,161.8999,161.6581,161.6953,18603.0
2018-10-04 12:00:00,173.85,174.23,173.81,174.09,18568.0,161.7139,162.0674,161.6767,161.9371,18568.0
2018-10-04 12:10:00,174.13,174.2,173.99,173.99,12066.0,161.9743,162.0394,161.8441,161.8441,12066.0
2018-10-04 12:20:00,174.02,174.14,173.92,174.06,17846.0,161.872,161.9836,161.779,161.9092,17846.0
2018-10-04 12:30:00,174.08,174.38,174.01,174.18,13527.0,161.9278,162.2069,161.8627,162.0208,13527.0
2018-10-04 12:40:00,174.15,174.22,174.05,174.2,17801.0,161.9929,162.058,161.8999,162.0394,17801.0
2018-10-04 12:50:00,174.23,174.27,174.07,174.16,36650.0,162.0674,162.1046,161.9185,162.0022,36650.0
2018-10-04 13:00:00,174.15,174.22,173.77,173.9,33475.0,161.9929,162.058,161.6395,161.7604,33475.0
2018-10-04 13:10:00,173.87,173.92,173.55,173.64,40568.0,161.7325,161.779,161.4348,161.5185,40568.0
2018-10-04 13:20:00,173.62,173.85,173.51,173.79,10021.0,161.4999,161.7139,161.3976,161.6581,10021.0
2018-10-04 13:30:00,173.79,173.79,173.43,173.61,22412.0,161.6581,161.6581,161.3232,161.4906,22412.0
2018-10-04 13:40:00,173.58,173.75,173.52,173.55,35628.0,161.4627,161.6209,161.4069,161.4348,35628.0
2018-10-04 13:50:00,173.57,173.68,173.34,173.49,16346.0,161.4534,161.5557,161.2395,161.379,16346.0
2018-10-04 14:00:00,173.5,173.54,173.35,173.43,9848.0,161.3883,161.4255,161.2488,161.3232,9848.0
2018-10-04 14:10:00,173.42,173.46,173.19,173.24,13354.0,161.3139,161.3511,161.1,161.1465,13354.0
2018-10-04 14:20:00,173.16,173.3,173.1,173.26,8480.0,161.072,161.2023,161.0162,161.1651,8480.0
2018-10-04 14:30:00,173.23,173.6,173.2,173.54,10614.0,161.1372,161.4813,161.1093,161.4255,10614.0
2018-10-04 14:40:00,173.55,173.55,173.23,173.23,13699.0,161.4348,161.4348,161.1372,161.1372,13699.0
2018-10-04 14:50:00,173.25,173.4,173.07,173.18,33684.0,161.1558,161.2953,160.9883,161.0906,33684.0
2018-10-04 15:00:00,173.17,173.33,172.97,173.32,22072.0,161.0813,161.2302,160.8953,161.2209,22072.0
2018-10-04 15:10:00,173.33,173.33,173.13,173.22,12638.0,161.2302,161.2302,161.0441,161.1279,12638.0
2018-10-04 15:20:00,173.23,173.24,173.04,173.08,21269.0,161.1372,161.1465,160.9604,160.9976,21269.0
2018-10-04 15:30:00,173.07,173.2,173.06,173.11,24179.0,160.9883,161.1093,160.979,161.0255,24179.0
2018-10-04 15:40:00,173.09,173.7,173.07,173.65,41406.0,161.0069,161.5743,160.9883,161.5278,41406.0
2018-10-04 15:50:00,173.67,173.71,173.51,173.55,72947.0,161.5464,161.5837,161.3976,161.4348,72947.0
2018-10-05 09:30:00,174.02,174.32,173.1,173.98,22268.0,161.872,162.1511,161.0162,161.8348,22268.0
2018-10-05 09:40:00,174.12,174.5,173.73,173.83,15277.0,161.965,162.3185,161.6023,161.6953,15277.0
2018-10-05 09:50:00,173.73,174.1,173.7,173.94,10279.0,161.6023,161.9464,161.5743,161.7976,10279.0
2018-10-05 10:00:00,173.98,174.09,173.52,173.57,17211.0,161.8348,161.9371,161.4069,161.4534,17211.0
2018-10-05 10:10:00,173.57,173.69,173.46,173.69,13706.0,161.4534,161.565,161.3511,161.565,13706.0
2018-10-05 10:20:00,173.73,174.02,173.7,174.01,16068.0,161.6023,161.872,161.5743,161.8627,16068.0
2018-10-05 10:30:00,174.01,174.04,173.84,173.98,20797.0,161.8627,161.8906,161.7046,161.8348,20797.0
2018-10-05 10:40:00,173.91,174.1,173.52,173.52,9419.0,161.7697,161.9464,161.4069,161.4069,9419.0
2018-10-05 10:50:00,173.52,173.7,173.43,173.63,15048.0,161.4069,161.5743,161.3232,161.5092,15048.0
2018-10-05 11:00:00,173.54,173.62,173.43,173.51,6618.0,161.4255,161.4999,161.3232,161.3976,6618.0
2018-10-05 11:10:00,173.54,173.58,173.28,173.34,10142.0,161.4255,161.4627,161.1837,161.2395,10142.0
2018-10-05 11:20:00,173.36,173.43,173.05,173.18,15134.0,161.2581,161.3232,160.9697,161.0906,15134.0
2018-10-05 11:30:00,173.27,173.36,173.22,173.33,8176.0,161.1744,161.2581,161.1279,161.2302,8176.0
2018-10-05 11:40:00,173.28,173.28,172.87,173.01,7510.0,161.1837,161.1837,160.8023,160.9325,7510.0
2018-10-05 11:50:00,173.05,173.07,172.6,172.77,9148.0,160.9697,160.9883,160.5511,160.7093,9148.0
2018-10-05 12:00:00,172.78,173.16,172.77,173.06,10014.0,160.7186,161.072,160.7093,160.979,10014.0
2018-10-05 12:10:00,173.04,173.05,172.64,172.75,9410.0,160.9604,160.9697,160.5883,160.6907,9410.0
2018-10-05 12:20:00,172.79,173.03,172.78,173.0,6630.0,160.7279,160.9511,160.7186,160.9232,6630.0
2018-10-05 12:30:00,173.01,173.11,172.91,172.95,22792.0,160.9325,161.0255,160.8395,160.8767,22792.0
2018-10-05 12:40:00,172.94,173.09,172.79,173.03,9110.0,160.8674,161.0069,160.7279,160.9511,9110.0
2018-10-05 12:50:00,173.13,173.18,172.94,173.0,7331.0,161.0441,161.0906,160.8674,160.9232,7331.0
2018-10-05 13:00:00,172.99,172.99,172.66,172.78,7366.0,160.9139,160.9139,160.6069,160.7186,7366.0
2018-10-05 13:10:00,172.74,172.93,172.73,172.8,6121.0,160.6814,160.8581,160.6721,160.7372,6121.0
2018-10-05 13:20:00,172.75,172.85,172.64,172.72,19352.0,160.6907,160.7837,160.5883,160.6628,19352.0
2018-10-05 13:30:00,172.68,172.88,172.64,172.82,12980.0,160.6256,160.8116,160.5883,160.7558,12980.0
2018-10-05 13:40:00,172.86,173.32,172.86,173.32,9074.0,160.793,161.2209,160.793,161.2209,9074.0
2018-10-05 13:50:00,173.27,173.39,173.25,173.31,13346.0,161.1744,161.286,161.1558,161.2116,13346.0
2018-10-05 14:00:00,173.32,173.47,173.18,173.18,13976.0,161.2209,161.3604,161.0906,161.0906,13976.0
2018-10-05 14:10:00,173.22,173.32,173.16,173.31,19242.0,161.1279,161.2209,161.072,161.2116,19242.0
2018-10-05 14:20:00,173.29,173.68,173.28,173.61,23065.0,161.193,161.5557,161.1837,161.4906,23065.0
2018-10-05 14:30:00,173.62,173.73,173.38,173.51,17230.0,161.4999,161.6023,161.2767,161.3976,17230.0
2018-10-05 14:40:00,173.59,173.71,173.4,173.63,21353.0,161.472,161.5837,161.2953,161.5092,21353.0
2018-10-05 14:50:00,173.63,173.69,173.53,173.68,29924.0,161.5092,161.565,161.4162,161.5557,29924.0
2018-10-05 15:00:00,173.66,174.0,173.66,173.95,27681.0,161.5371,161.8534,161.5371,161.8069,27681.0
2018-10-05 15:10:00,173.95,173.95,173.76,173.93,28462.0,161.8069,161.8069,161.6302,161.7883,28462.0
2018-10-05 15:20:00,173.95,174.26,173.83,173.93,58818.0,161.8069,162.0953,161.6953,161.7883,58818.0
2018-10-05 15:30:00,173.81,173.91,173.67,173.75,20749.0,161.6767,161.7697,161.5464,161.6209,20749.0
2018-10-05 15:40:00,173.75,174.31,173.73,174.27,28438.0,161.6209,162.1418,161.6023,162.1046,28438.0
2018-10-05 15:50:00,174.25,174.25,173.9,174.07,118752.0,162.086,162.086,161.7604,161.9185,118752.0
2018-10-08 09:30:00,174.16,174.94,173.92,174.91,38942.0,162.0022,162.7278,161.779,162.6999,38942.0
2018-10-08 09:40:00,174.91,175.94,174.78,175.72,39877.0,162.6999,163.658,162.579,163.4533,39877.0
2018-10-08 09:50:00,175.66,176.58,175.59,176.44,58478.0,163.3975,164.2533,163.3324,164.1231,58478.0
2018-10-08 10:00:00,176.41,176.69,176.1,176.69,23611.0,164.0952,164.3556,163.8068,164.3556,23611.0
2018-10-08 10:10:00,176.7,176.74,175.97,176.1,21864.0,164.3649,164.4021,163.6859,163.8068,21864.0
2018-10-08 10:20:00,176.19,176.22,175.55,175.55,14641.0,163.8905,163.9184,163.2952,163.2952,14641.0
2018-10-08 10:30:00,175.62,175.86,175.5,175.86,16242.0,163.3603,163.5836,163.2487,163.5836,16242.0
2018-10-08 10:40:00,175.95,175.95,175.47,175.54,13132.0,163.6673,163.6673,163.2208,163.2859,13132.0
2018-10-08 10:50:00,175.54,175.67,175.46,175.54,13652.0,163.2859,163.4068,163.2115,163.2859,13652.0
2018-10-08 11:00:00,175.5,175.71,175.4,175.5,22993.0,163.2487,163.444,163.1557,163.2487,22993.0
2018-10-08 11:10:00,175.5,175.65,175.16,175.24,15443.0,163.2487,163.3882,162.9324,163.0068,15443.0
2018-10-08 11:20:00,175.31,175.43,174.48,174.57,31259.0,163.072,163.1836,162.2999,162.3836,31259.0
2018-10-08 11:30:00,174.67,174.69,174.24,174.37,37497.0,162.4766,162.4952,162.0767,162.1976,37497.0
2018-10-08 11:40:00,174.37,174.37,173.83,174.17,21702.0,162.1976,162.1976,161.6953,162.0115,21702.0
2018-10-08 11:50:00,174.11,174.23,173.84,174.0,23279.0,161.9557,162.0674,161.7046,161.8534,23279.0
2018-10-08 12:00:00,174.1,174.17,173.88,174.09,13473.0,161.9464,162.0115,161.7418,161.9371,13473.0
2018-10-08 12:10:00,174.1,174.11,173.78,173.84,18902.0,161.9464,161.9557,161.6488,161.7046,18902.0
2018-10-08 12:20:00,173.82,174.13,173.66,174.11,8354.0,161.686,161.9743,161.5371,161.9557,8354.0
2018-10-08 12:30:00,173.97,173.98,173.83,173.97,11167.0,161.8255,161.8348,161.6953,161.8255,11167.0
2018-10-08 12:40:00,173.94,174.0,173.76,173.82,6895.0,161.7976,161.8534,161.6302,161.686,6895.0
2018-10-08 12:50:00,173.84,173.93,173.58,173.58,10434.0,161.7046,161.7883,161.4627,161.4627,10434.0
2018-10-08 13:00:00,173.59,174.07,173.55,174.07,11160.0,161.472,161.9185,161.4348,161.9185,11160.0
2018-10-08 13:10:00,174.07,174.13,173.86,173.86,15207.0,161.9185,161.9743,161.7232,161.7232,15207.0
2018-10-08 13:20:00,173.93,174.04,173.78,173.91,6595.0,161.7883,161.8906,161.6488,161.7697,6595.0
2018-10-08 13:30:00,173.91,174.3,173.84,174.25,10296.0,161.7697,162.1325,161.7046,162.086,10296.0
2018-10-08 13:40:00,174.28,174.44,174.24,174.39,12724.0,162.1139,162.2627,162.0767,162.2162,12724.0
2018-10-08 13:50:00,174.32,174.4,174.19,174.25,30471.0,162.1511,162.2255,162.0301,162.086,30471.0
2018-10-08 14:00:00,174.22,174.26,173.24,173.88,44468.0,162.058,162.0953,161.1465,161.7418,44468.0
2018-10-08 14:10:00,173.73,173.99,173.65,173.91,31553.0,161.6023,161.8441,161.5278,161.7697,31553.0
2018-10-08 14:20:00,173.97,174.36,173.94,174.27,26027.0,161.8255,162.1883,161.7976,162.1046,26027.0
2018-10-08 14:30:00,174.31,174.81,174.24,174.79,26135.0,162.1418,162.6069,162.0767,162.5883,26135.0
2018-10-08 14:40:00,174.79,175.15,174.72,174.93,11708.0,162.5883,162.9231,162.5231,162.7185,11708.0
2018-10-08 14:50:00,174.93,175.12,174.55,174.55,7178.0,162.7185,162.8952,162.365,162.365,7178.0
2018-10-08 15:00:00,174.56,174.88,174.53,174.84,12191.0,162.3743,162.672,162.3464,162.6348,12191.0
2018-10-08 15:10:00,174.85,175.14,174.85,175.01,13646.0,162.6441,162.9138,162.6441,162.7929,13646.0
2018-10-08 15:20:00,175.0,175.06,174.8,175.01,90304.0,162.7836,162.8394,162.5976,162.7929,90304.0
2018-10-08 15:30:00,175.05,175.16,174.96,175.07,21608.0,162.8301,162.9324,162.7464,162.8487,21608.0
2018-10-08 15:40:00,175.11,175.25,175.02,175.03,21650.0,162.8859,163.0161,162.8022,162.8115,21650.0
2018-10-08 15:50:00,175.04,175.11,175.0,175.01,88709.0,162.8208,162.8859,162.7836,162.7929,88709.0
2018-10-09 09:30:00,175.06,175.74,174.15,175.63,21614.0,162.8394,163.4719,161.9929,163.3696,21614.0
2018-10-09 09:40:00,175.62,175.96,175.06,175.08,29768.0,163.3603,163.6766,162.8394,162.858,29768.0
2018-10-09 09:50:00,175.13,175.56,175.04,175.56,9270.0,162.9045,163.3045,162.8208,163.3045,9270.0
2018-10-09 10:00:00,175.56,175.85,175.47,175.64,17834.0,163.3045,163.5743,163.2208,163.3789,17834.0
2018-10-09 10:10:00,175.67,175.95,175.51,175.86,12653.0,163.4068,163.6673,163.258,163.5836,12653.0
2018-10-09 10:20:00,175.91,176.2,175.9,176.07,9531.0,163.6301,163.8998,163.6208,163.7789,9531.0
2018-10-09 10:30:00,175.98,176.44,175.98,176.25,13769.0,163.6952,164.1231,163.6952,163.9463,13769.0
2018-10-09 10:40:00,176.19,176.63,176.14,176.62,23269.0,163.8905,164.2998,163.844,164.2905,23269.0
2018-10-09 10:50:00,176.64,176.64,176.12,176.23,21616.0,164.3091,164.3091,163.8254,163.9277,21616.0
2018-10-09 11:00:00,176.23,176.29,176.04,176.11,18758.0,163.9277,163.9835,163.751,163.8161,18758.0
2018-10-09 11:10:00,176.12,176.53,176.02,176.18,14501.0,163.8254,164.2068,163.7324,163.8812,14501.0
2018-10-09 11:20:00,176.23,176.36,176.12,176.32,34491.0,163.9277,164.0487,163.8254,164.0115,34491.0
2018-10-09 11:30:00,176.31,176.4,176.01,176.11,12776.0,164.0022,164.0859,163.7231,163.8161,12776.0
2018-10-09 11:40:00,176.08,176.3,176.04,176.16,9894.0,163.7882,163.9928,163.751,163.8626,9894.0
2018-10-09 11:50:00,176.14,176.39,176.13,176.2,11900.0,163.844,164.0766,163.8347,163.8998,11900.0
2018-10-09 12:00:00,176.18,176.5,176.18,176.44,22199.0,163.8812,164.1789,163.8812,164.1231,22199.0
2018-10-09 12:10:00,176.35,176.47,176.08,176.14,9028.0,164.0394,164.151,163.7882,163.844,9028.0
2018-10-09 12:20:00,176.11,176.12,175.83,175.83,5569.0,163.8161,163.8254,163.5557,163.5557,5569.0
2018-10-09 12:30:00,175.78,176.03,175.75,176.03,6051.0,163.5091,163.7417,163.4812,163.7417,6051.0
2018-10-09 12:40:00,176.04,176.04,175.48,175.62,6816.0,163.751,163.751,163.2301,163.3603,6816.0
2018-10-09 12:50:00,175.55,175.62,175.38,175.41,6583.0,163.2952,163.3603,163.1371,163.165,6583.0
2018-10-09 13:00:00,175.37,175.37,175.14,175.32,4680.0,163.1278,163.1278,162.9138,163.0813,4680.0
2018-10-09 13:10:00,175.39,175.73,175.39,175.56,11716.0,163.1464,163.4626,163.1464,163.3045,11716.0
2018-10-09 13:20:00,175.61,175.82,175.61,175.67,7667.0,163.351,163.5464,163.351,163.4068,7667.0
2018-10-09 13:30:00,175.67,175.67,175.28,175.45,7313.0,163.4068,163.4068,163.0441,163.2022,7313.0
2018-10-09 13:40:00,175.51,175.76,175.29,175.65,12519.0,163.258,163.4905,163.0534,163.3882,12519.0
2018-10-09 13:50:00,175.67,175.86,175.61,175.74,6774.0,163.4068,163.5836,163.351,163.4719,6774.0
2018-10-09 14:00:00,175.74,175.96,175.63,175.95,9200.0,163.4719,163.6766,163.3696,163.6673,9200.0
2018-10-09 14:10:00,175.9,176.07,175.78,175.97,7065.0,163.6208,163.7789,163.5091,163.6859,7065.0
2018-10-09 14:20:00,175.92,176.11,175.9,176.06,6797.0,163.6394,163.8161,163.6208,163.7696,6797.0
2018-10-09 14:30:00,176.11,176.11,175.86,176.0,11384.0,163.8161,163.8161,163.5836,163.7138,11384.0
2018-10-09 14:40:00,176.02,176.1,175.87,176.06,8902.0,163.7324,163.8068,163.5929,163.7696,8902.0
2018-10-09 14:50:00,176.03,176.34,176.03,176.29,31090.0,163.7417,164.0301,163.7417,163.9835,31090.0
2018-10-09 15:00:00,176.32,176.62,176.29,176.57,20872.0,164.0115,164.2905,163.9835,164.244,20872.0
2018-10-09 15:10:00,176.57,176.61,176.32,176.38,9456.0,164.244,164.2812,164.0115,164.0673,9456.0
2018-10-09 15:20:00,176.4,176.42,175.94,175.98,17549.0,164.0859,164.1045,163.658,163.6952,17549.0
2018-10-09 15:30:00,175.98,176.02,175.9,175.92,22846.0,163.6952,163.7324,163.6208,163.6394,22846.0
2018-10-09 15:40:00,175.9,176.11,175.75,176.05,35194.0,163.6208,163.8161,163.4812,163.7603,35194.0
2018-10-09 15:50:00,176.06,176.27,175.95,176.11,99749.0,163.7696,163.9649,163.6673,163.8161,99749.0
2018-10-10 09:30:00,176.0,176.06,175.07,175.51,13397.0,163.7138,163.7696,162.8487,163.258,13397.0
2018-10-10 09:40:00,175.31,176.08,175.21,175.9,18649.0,163.072,163.7882,162.9789,163.6208,18649.0
2018-10-10 09:50:00,175.87,176.5,175.87,176.5,33373.0,163.5929,164.1789,163.5929,164.1789,33373.0
2018-10-10 10:00:00,176.5,176.53,176.08,176.22,56724.0,164.1789,164.2068,163.7882,163.9184,56724.0
2018-10-10 10:10:00,176.32,176.65,176.24,176.55,106558.0,164.0115,164.3184,163.937,164.2254,106558.0
2018-10-10 10:20:00,176.56,176.7,175.73,175.78,26447.0,164.2347,164.3649,163.4626,163.5091,26447.0
2018-10-10 10:30:00,175.77,175.85,175.26,175.26,31434.0,163.4998,163.5743,163.0254,163.0254,31434.0
2018-10-10 10:40:00,175.31,175.64,175.15,175.46,17108.0,163.072,163.3789,162.9231,163.2115,17108.0
2018-10-10 10:50:00,175.47,176.0,175.11,175.22,26469.0,163.2208,163.7138,162.8859,162.9882,26469.0
2018-10-10 11:00:00,175.19,175.26,174.92,175.0,32652.0,162.9603,163.0254,162.7092,162.7836,32652.0
2018-10-10 11:10:00,175.02,175.41,174.95,175.27,26476.0,162.8022,163.165,162.7371,163.0348,26476.0
2018-10-10 11:20:00,175.32,175.5,174.89,175.49,32496.0,163.0813,163.2487,162.6813,163.2394,32496.0
2018-10-10 11:30:00,175.44,175.44,174.56,174.56,19117.0,163.1929,163.1929,162.3743,162.3743,19117.0
2018-10-10 11:40:00,174.62,174.94,174.56,174.84,46467.0,162.4301,162.7278,162.3743,162.6348,46467.0
2018-10-10 11:50:00,174.89,175.0,174.7,174.74,14858.0,162.6813,162.7836,162.5045,162.5417,14858.0
2018-10-10 12:00:00,174.73,174.76,174.47,174.69,17973.0,162.5324,162.5604,162.2906,162.4952,17973.0
2018-10-10 12:10:00,174.65,175.0,174.48,175.0,67657.0,162.458,162.7836,162.2999,162.7836,67657.0
2018-10-10 12:20:00,174.92,174.92,174.48,174.48,79819.0,162.7092,162.7092,162.2999,162.2999,79819.0
2018-10-10 12:30:00,174.47,174.47,174.1,174.14,16657.0,162.2906,162.2906,161.9464,161.9836,16657.0
2018-10-10 12:40:00,174.12,174.51,174.11,174.43,17022.0,161.965,162.3278,161.9557,162.2534,17022.0
2018-10-10 12:50:00,174.43,174.55,174.11,174.11,27972.0,162.2534,162.365,161.9557,161.9557,27972.0
2018-10-10 13:00:00,174.09,174.09,173.64,173.94,17971.0,161.9371,161.9371,161.5185,161.7976,17971.0
2018-10-10 13:10:00,173.91,174.2,173.88,174.2,17565.0,161.7697,162.0394,161.7418,162.0394,17565.0
2018-10-10 13:20:00,174.16,174.21,173.71,173.77,20483.0,162.0022,162.0487,161.5837,161.6395,20483.0
2018-10-10 13:30:00,173.8,173.84,173.65,173.76,32376.0,161.6674,161.7046,161.5278,161.6302,32376.0
2018-10-10 13:40:00,173.78,173.78,173.54,173.69,16423.0,161.6488,161.6488,161.4255,161.565,16423.0
2018-10-10 13:50:00,173.68,173.68,173.1,173.16,28255.0,161.5557,161.5557,161.0162,161.072,28255.0
2018-10-10 14:00:00,173.19,173.26,172.7,172.74,17107.0,161.1,161.1651,160.6442,160.6814,17107.0
2018-10-10 14:10:00,172.77,173.06,172.77,172.92,21438.0,160.7093,160.979,160.7093,160.8488,21438.0
2018-10-10 14:20:00,172.97,172.98,172.38,172.48,49938.0,160.8953,160.9046,160.3465,160.4395,49938.0
2018-10-10 14:30:00,172.44,172.61,172.1,172.2,46638.0,160.4023,160.5604,160.086,160.1791,46638.0
2018-10-10 14:40:00,172.15,172.41,172.02,172.34,20192.0,160.1326,160.3744,160.0116,160.3093,20192.0
2018-10-10 14:50:00,172.33,172.65,172.33,172.57,24969.0,160.3,160.5976,160.3,160.5232,24969.0
2018-10-10 15:00:00,172.53,172.53,172.22,172.27,27701.0,160.486,160.486,160.1977,160.2442,27701.0
2018-10-10 15:10:00,172.22,172.24,171.55,171.58,37360.0,160.1977,160.2163,159.5744,159.6023,37360.0
2018-10-10 15:20:00,171.57,172.62,171.57,172.56,77156.0,159.593,160.5697,159.593,160.5139,77156.0
2018-10-10 15:30:00,172.55,172.61,171.79,171.81,37281.0,160.5046,160.5604,159.7977,159.8163,37281.0
2018-10-10 15:40:00,171.8,172.34,171.45,172.27,87768.0,159.807,160.3093,159.4814,160.2442,87768.0
2018-10-10 15:50:00,172.27,172.31,170.8,171.19,151251.0,160.2442,160.2814,158.8768,159.2396,151251.0
2018-10-11 09:30:00,170.54,170.54,169.29,170.11,44177.0,158.6349,158.6349,157.4722,158.235,44177.0
2018-10-11 09:40:00,170.2,171.32,170.07,171.21,23079.0,158.3187,159.3605,158.1978,159.2582,23079.0
2018-10-11 09:50:00,171.13,171.65,171.06,171.65,13264.0,159.1838,159.6675,159.1186,159.6675,13264.0
2018-10-11 10:00:00,171.45,171.69,170.77,171.36,21119.0,159.4814,159.7047,158.8489,159.3977,21119.0
2018-10-11 10:10:00,171.26,171.35,170.73,171.14,38280.0,159.3047,159.3884,158.8117,159.1931,38280.0
2018-10-11 10:20:00,171.08,171.35,170.82,170.86,46596.0,159.1372,159.3884,158.8954,158.9326,46596.0
2018-10-11 10:30:00,170.79,170.96,170.41,170.62,21937.0,158.8675,159.0256,158.514,158.7094,21937.0
2018-10-11 10:40:00,170.72,171.09,170.59,170.67,11212.0,158.8024,159.1465,158.6815,158.7559,11212.0
2018-10-11 10:50:00,170.7,170.81,170.23,170.3,13988.0,158.7838,158.8861,158.3466,158.4117,13988.0
2018-10-11 11:00:00,170.3,170.3,169.42,169.69,13310.0,158.4117,158.4117,157.5931,157.8443,13310.0
2018-10-11 11:10:00,169.64,169.85,169.46,169.62,26123.0,157.7978,157.9931,157.6303,157.7792,26123.0
2018-10-11 11:20:00,169.7,170.34,169.7,169.92,15269.0,157.8536,158.4489,157.8536,158.0582,15269.0
2018-10-11 11:30:00,169.97,170.01,169.55,169.7,11151.0,158.1047,158.1419,157.7141,157.8536,11151.0
2018-10-11 11:40:00,169.83,170.37,169.75,170.37,19837.0,157.9745,158.4768,157.9001,158.4768,19837.0
2018-10-11 11:50:00,170.25,170.84,170.23,170.46,10508.0,158.3652,158.914,158.3466,158.5605,10508.0
2018-10-11 12:00:00,170.44,170.78,170.24,170.39,9259.0,158.5419,158.8582,158.3559,158.4954,9259.0
2018-10-11 12:10:00,170.41,170.84,170.4,170.75,10626.0,158.514,158.914,158.5047,158.8303,10626.0
2018-10-11 12:20:00,170.81,171.47,170.81,170.99,19067.0,158.8861,159.5,158.8861,159.0535,19067.0
2018-10-11 12:30:00,171.0,171.71,170.96,171.05,15982.0,159.0628,159.7233,159.0256,159.1093,15982.0
2018-10-11 12:40:00,170.96,171.2,170.75,170.84,9186.0,159.0256,159.2489,158.8303,158.914,9186.0
2018-10-11 12:50:00,170.81,170.86,170.59,170.82,6110.0,158.8861,158.9326,158.6815,158.8954,6110.0
2018-10-11 13:00:00,170.79,170.83,170.38,170.56,7861.0,158.8675,158.9047,158.4861,158.6535,7861.0
2018-10-11 13:10:00,170.51,171.15,170.4,171.09,10039.0,158.607,159.2024,158.5047,159.1465,10039.0
2018-10-11 13:20:00,171.12,171.15,170.61,170.81,10850.0,159.1745,159.2024,158.7001,158.8861,10850.0
2018-10-11 13:30:00,170.88,171.06,170.5,170.56,4851.0,158.9512,159.1186,158.5977,158.6535,4851.0
2018-10-11 13:40:00,170.61,170.72,170.14,170.16,9070.0,158.7001,158.8024,158.2629,158.2815,9070.0
2018-10-11 13:50:00,170.06,170.52,169.95,170.52,9787.0,158.1885,158.6163,158.0861,158.6163,9787.0
2018-10-11 14:00:00,170.46,170.54,170.15,170.24,7221.0,158.5605,158.6349,158.2722,158.3559,7221.0
2018-10-11 14:10:00,170.19,170.22,169.78,169.92,9250.0,158.3094,158.3373,157.928,158.0582,9250.0
2018-10-11 14:20:00,169.9,170.19,169.68,169.99,13033.0,158.0396,158.3094,157.835,158.1233,13033.0
2018-10-11 14:30:00,169.81,169.82,168.93,169.04,16553.0,157.9559,157.9652,157.1373,157.2397,16553.0
2018-10-11 14:40:00,168.95,168.95,167.18,168.26,37349.0,157.1559,157.1559,155.5095,156.5141,37349.0
2018-10-11 14:50:00,168.16,168.91,168.09,168.76,15317.0,156.4211,157.1187,156.356,156.9792,15317.0
2018-10-11 15:00:00,168.76,169.29,168.54,168.55,21336.0,156.9792,157.4722,156.7746,156.7839,21336.0
2018-10-11 15:10:00,168.49,170.4,168.34,170.4,21467.0,156.728,158.5047,156.5885,158.5047,21467.0
2018-10-11 15:20:00,170.22,170.7,170.06,170.29,20556.0,158.3373,158.7838,158.1885,158.4024,20556.0
2018-10-11 15:30:00,170.18,170.43,169.43,169.98,28584.0,158.3001,158.5326,157.6024,158.114,28584.0
2018-10-11 15:40:00,169.81,169.85,168.34,168.34,43673.0,157.9559,157.9931,156.5885,156.5885,43673.0
2018-10-11 15:50:00,168.38,169.01,168.26,168.73,149996.0,156.6257,157.2117,156.5141,156.9513,149996.0
2018-10-12 09:30:00,171.06,171.3,170.3,170.67,30904.0,159.1186,159.3419,158.4117,158.7559,30904.0
2018-10-12 09:40:00,170.58,170.85,170.15,170.43,59694.0,158.6722,158.9233,158.2722,158.5326,59694.0
2018-10-12 09:50:00,170.38,170.84,170.14,170.84,10532.0,158.4861,158.914,158.2629,158.914,10532.0
2018-10-12 10:00:00,170.78,172.5,170.63,172.4,41143.0,158.8582,160.4581,158.7187,160.3651,41143.0
2018-10-12 10:10:00,172.39,172.53,171.05,171.27,29700.0,160.3558,160.486,159.1093,159.314,29700.0
2018-10-12 10:20:00,171.25,171.38,170.77,170.78,20905.0,159.2954,159.4163,158.8489,158.8582,20905.0
2018-10-12 10:30:00,170.59,171.46,170.58,171.02,13489.0,158.6815,159.4907,158.6722,159.0814,13489.0
2018-10-12 10:40:00,171.17,171.4,171.0,171.1,8301.0,159.221,159.4349,159.0628,159.1558,8301.0
2018-10-12 10:50:00,171.26,171.57,170.94,170.94,13450.0,159.3047,159.593,159.007,159.007,13450.0
2018-10-12 11:00:00,171.03,171.22,170.79,171.19,21043.0,159.0907,159.2675,158.8675,159.2396,21043.0
2018-10-12 11:10:00,171.19,171.32,170.83,170.91,9565.0,159.2396,159.3605,158.9047,158.9791,9565.0
2018-10-12 11:20:00,170.94,171.13,170.52,170.66,6870.0,159.007,159.1838,158.6163,158.7466,6870.0
2018-10-12 11:30:00,170.6,170.72,170.43,170.43,5347.0,158.6908,158.8024,158.5326,158.5326,5347.0
2018-10-12 11:40:00,170.5,170.51,169.82,170.16,6510.0,158.5977,158.607,157.9652,158.2815,6510.0
2018-10-12 11:50:00,170.2,170.54,170.1,170.19,6857.0,158.3187,158.6349,158.2257,158.3094,6857.0
2018-10-12 12:00:00,170.25,170.25,169.77,170.05,6001.0,158.3652,158.3652,157.9187,158.1791,6001.0
2018-10-12 12:10:00,170.01,170.5,169.79,170.08,17985.0,158.1419,158.5977,157.9373,158.2071,17985.0
2018-10-12 12:20:00,170.07,170.17,169.49,169.67,6006.0,158.1978,158.2908,157.6582,157.8257,6006.0
2018-10-12 12:30:00,169.53,169.82,169.26,169.26,6410.0,157.6954,157.9652,157.4443,157.4443,6410.0
2018-10-12 12:40:00,169.31,169.38,168.9,169.04,10184.0,157.4908,157.5559,157.1094,157.2397,10184.0
2018-10-12 12:50:00,169.03,169.76,169.03,169.76,10901.0,157.2304,157.9094,157.2304,157.9094,10901.0
2018-10-12 13:00:00,169.75,170.3,169.53,170.28,8641.0,157.9001,158.4117,157.6954,158.3931,8641.0
2018-10-12 13:10:00,170.39,170.48,169.88,169.92,6848.0,158.4954,158.5791,158.021,158.0582,6848.0
2018-10-12 13:20:00,170.0,170.2,169.62,169.67,8952.0,158.1326,158.3187,157.7792,157.8257,8952.0
2018-10-12 13:30:00,169.48,169.58,169.08,169.37,8149.0,157.6489,157.742,157.2769,157.5466,8149.0
2018-10-12 13:40:00,169.46,170.18,169.35,170.18,9135.0,157.6303,158.3001,157.528,158.3001,9135.0
2018-10-12 13:50:00,170.19,170.19,169.65,169.65,8184.0,158.3094,158.3094,157.8071,157.8071,8184.0
2018-10-12 14:00:00,169.52,169.53,169.28,169.28,7674.0,157.6861,157.6954,157.4629,157.4629,7674.0
2018-10-12 14:10:00,169.28,169.45,168.89,169.39,12231.0,157.4629,157.621,157.1001,157.5652,12231.0
2018-10-12 14:20:00,169.47,169.5,169.03,169.49,8961.0,157.6396,157.6675,157.2304,157.6582,8961.0
2018-10-12 14:30:00,169.42,169.44,169.05,169.13,8109.0,157.5931,157.6117,157.249,157.3234,8109.0
2018-10-12 14:40:00,169.18,169.22,168.91,169.08,9222.0,157.3699,157.4071,157.1187,157.2769,9222.0
2018-10-12 14:50:00,169.03,169.78,169.03,169.64,9390.0,157.2304,157.928,157.2304,157.7978,9390.0
2018-10-12 15:00:00,169.7,169.89,169.39,169.81,18859.0,157.8536,158.0303,157.5652,157.9559,18859.0
2018-10-12 15:10:00,169.83,170.01,169.58,169.58,16003.0,157.9745,158.1419,157.742,157.742,16003.0
2018-10-12 15:20:00,169.65,170.47,169.65,170.4,15384.0,157.8071,158.5698,157.8071,158.5047,15384.0
2018-10-12 15:30:00,170.43,170.88,170.35,170.58,24933.0,158.5326,158.9512,158.4582,158.6722,24933.0
2018-10-12 15:40:00,170.57,171.33,170.57,171.15,28216.0,158.6628,159.3698,158.6628,159.2024,28216.0
2018-10-12 15:50:00,171.16,171.67,170.96,170.98,70233.0,159.2117,159.6861,159.0256,159.0442,70233.0
2018-10-15 09:30:00,170.66,171.33,170.05,170.09,21588.0,158.7466,159.3698,158.1791,158.2164,21588.0
2018-10-15 09:40:00,170.01,170.46,169.79,170.08,7961.0,158.1419,158.5605,157.9373,158.2071,7961.0
2018-10-15 09:50:00,169.96,170.16,169.69,169.84,7935.0,158.0954,158.2815,157.8443,157.9838,7935.0
2018-10-15 10:00:00,169.81,170.11,169.65,169.98,3779.0,157.9559,158.235,157.8071,158.114,3779.0
2018-10-15 10:10:00,169.86,169.87,169.12,169.15,4830.0,158.0024,158.0117,157.3141,157.342,4830.0
2018-10-15 10:20:00,169.2,169.58,169.02,169.37,9273.0,157.3885,157.742,157.2211,157.5466,9273.0
2018-10-15 10:30:00,169.46,169.96,169.43,169.96,7300.0,157.6303,158.0954,157.6024,158.0954,7300.0
2018-10-15 10:40:00,169.94,170.41,169.93,170.28,9960.0,158.0768,158.514,158.0675,158.3931,9960.0
2018-10-15 10:50:00,170.19,170.47,170.17,170.46,4132.0,158.3094,158.5698,158.2908,158.5605,4132.0
2018-10-15 11:00:00,170.51,170.69,170.45,170.58,5878.0,158.607,158.7745,158.5512,158.6722,5878.0
2018-10-15 11:10:00,170.56,170.86,170.56,170.64,7643.0,158.6535,158.9326,158.6535,158.728,7643.0
2018-10-15 11:20:00,170.63,170.91,170.39,170.81,4861.0,158.7187,158.9791,158.4954,158.8861,4861.0
2018-10-15 11:30:00,170.91,171.33,170.88,171.17,10044.0,158.9791,159.3698,158.9512,159.221,10044.0
2018-10-15 11:40:00,171.28,171.35,171.03,171.03,5801.0,159.3233,159.3884,159.0907,159.0907,5801.0
2018-10-15 11:50:00,171.04,171.1,170.36,170.49,9777.0,159.1,159.1558,158.4675,158.5884,9777.0
2018-10-15 12:00:00,170.39,170.39,170.15,170.22,7124.0,158.4954,158.4954,158.2722,158.3373,7124.0
2018-10-15 12:10:00,170.11,170.19,169.87,170.12,7385.0,158.235,158.3094,158.0117,158.2443,7385.0
2018-10-15 12:20:00,170.09,170.44,170.08,170.41,9883.0,158.2164,158.5419,158.2071,158.514,9883.0
2018-10-15 12:30:00,170.51,170.58,170.45,170.53,7075.0,158.607,158.6722,158.5512,158.6256,7075.0
2018-10-15 12:40:00,170.58,170.59,170.28,170.43,8611.0,158.6722,158.6815,158.3931,158.5326,8611.0
2018-10-15 12:50:00,170.45,170.68,170.43,170.6,8003.0,158.5512,158.7652,158.5326,158.6908,8003.0
2018-10-15 13:00:00,170.64,170.92,170.56,170.89,7651.0,158.728,158.9884,158.6535,158.9605,7651.0
2018-10-15 13:10:00,170.92,171.08,170.83,171.01,8208.0,158.9884,159.1372,158.9047,159.0721,8208.0
2018-10-15 13:20:00,170.94,170.94,170.43,170.55,6125.0,159.007,159.007,158.5326,158.6442,6125.0
2018-10-15 13:30:00,170.53,170.85,170.44,170.84,9263.0,158.6256,158.9233,158.5419,158.914,9263.0
2018-10-15 13:40:00,170.88,171.09,170.85,171.07,7165.0,158.9512,159.1465,158.9233,159.1279,7165.0
2018-10-15 13:50:00,171.14,171.14,170.84,170.99,6700.0,159.1931,159.1931,158.914,159.0535,6700.0
2018-10-15 14:00:00,171.05,171.07,170.47,170.47,5782.0,159.1093,159.1279,158.5698,158.5698,5782.0
2018-10-15 14:10:00,170.55,170.58,170.14,170.2,11535.0,158.6442,158.6722,158.2629,158.3187,11535.0
2018-10-15 14:20:00,170.27,170.42,170.08,170.18,5752.0,158.3838,158.5233,158.2071,158.3001,5752.0
2018-10-15 14:30:00,170.1,170.48,170.04,170.47,10886.0,158.2257,158.5791,158.1698,158.5698,10886.0
2018-10-15 14:40:00,170.48,170.98,170.48,170.98,7191.0,158.5791,159.0442,158.5791,159.0442,7191.0
2018-10-15 14:50:00,171.03,171.15,170.84,170.87,14393.0,159.0907,159.2024,158.914,158.9419,14393.0
2018-10-15 15:00:00,170.88,171.06,170.64,170.74,13231.0,158.9512,159.1186,158.728,158.821,13231.0
2018-10-15 15:10:00,170.61,170.71,170.22,170.22,10031.0,158.7001,158.7931,158.3373,158.3373,10031.0
2018-10-15 15:20:00,170.2,170.33,169.97,170.0,18456.0,158.3187,158.4396,158.1047,158.1326,18456.0
2018-10-15 15:30:00,169.98,170.05,169.74,169.97,22201.0,158.114,158.1791,157.8908,158.1047,22201.0
2018-10-15 15:40:00,169.93,170.16,169.73,170.05,26176.0,158.0675,158.2815,157.8815,158.1791,26176.0
2018-10-15 15:50:00,169.97,170.17,169.39,169.44,74183.0,158.1047,158.2908,157.5652,157.6117,74183.0
2018-10-16 09:30:00,171.16,172.78,171.12,172.78,42274.0,159.2117,160.7186,159.1745,160.7186,42274.0
2018-10-16 09:40:00,172.73,173.03,172.21,172.88,29407.0,160.6721,160.9511,160.1884,160.8116,29407.0
2018-10-16 09:50:00,172.9,172.91,172.12,172.49,38762.0,160.8302,160.8395,160.1046,160.4488,38762.0
2018-10-16 10:00:00,172.49,173.0,172.33,172.81,51540.0,160.4488,160.9232,160.3,160.7465,51540.0
2018-10-16 10:10:00,172.87,172.94,172.64,172.76,22026.0,160.8023,160.8674,160.5883,160.7,22026.0
2018-10-16 10:20:00,172.75,173.0,172.75,172.81,16118.0,160.6907,160.9232,160.6907,160.7465,16118.0
2018-10-16 10:30:00,172.78,172.9,172.63,172.69,4203.0,160.7186,160.8302,160.579,160.6349,4203.0
2018-10-16 10:40:00,172.78,173.05,172.65,172.74,12660.0,160.7186,160.9697,160.5976,160.6814,12660.0
2018-10-16 10:50:00,172.72,172.98,172.7,172.93,16260.0,160.6628,160.9046,160.6442,160.8581,16260.0
2018-10-16 11:00:00,172.98,173.09,172.87,173.03,19158.0,160.9046,161.0069,160.8023,160.9511,19158.0
2018-10-16 11:10:00,173.02,173.29,172.94,173.28,13939.0,160.9418,161.193,160.8674,161.1837,13939.0
2018-10-16 11:20:00,173.32,173.6,173.32,173.43,11572.0,161.2209,161.4813,161.2209,161.3232,11572.0
2018-10-16 11:30:00,173.4,173.67,173.25,173.62,10894.0,161.2953,161.5464,161.1558,161.4999,10894.0
2018-10-16 11:40:00,173.62,173.66,173.34,173.65,11971.0,161.4999,161.5371,161.2395,161.5278,11971.0
2018-10-16 11:50:00,173.65,173.67,173.36,173.67,8212.0,161.5278,161.5464,161.2581,161.5464,8212.0
2018-10-16 12:00:00,173.72,173.73,173.53,173.72,5422.0,161.593,161.6023,161.4162,161.593,5422.0
2018-10-16 12:10:00,173.75,173.77,173.6,173.68,8099.0,161.6209,161.6395,161.4813,161.5557,8099.0
2018-10-16 12:20:00,173.62,174.06,173.62,174.06,50100.0,161.4999,161.9092,161.4999,161.9092,50100.0
2018-10-16 12:30:00,174.0,174.25,174.0,174.2,5350.0,161.8534,162.086,161.8534,162.0394,5350.0
2018-10-16 12:40:00,174.16,174.41,174.1,174.41,12469.0,162.0022,162.2348,161.9464,162.2348,12469.0
2018-10-16 12:50:00,174.41,174.67,174.41,174.67,10031.0,162.2348,162.4766,162.2348,162.4766,10031.0
2018-10-16 13:00:00,174.68,174.7,174.51,174.54,12835.0,162.4859,162.5045,162.3278,162.3557,12835.0
2018-10-16 13:10:00,174.55,174.62,174.42,174.53,12752.0,162.365,162.4301,162.2441,162.3464,12752.0
2018-10-16 13:20:00,174.45,174.46,174.29,174.32,6617.0,162.272,162.2813,162.1232,162.1511,6617.0
2018-10-16 13:30:00,174.31,174.73,174.31,174.7,5955.0,162.1418,162.5324,162.1418,162.5045,5955.0
2018-10-16 13:40:00,174.72,174.8,174.62,174.77,6722.0,162.5231,162.5976,162.4301,162.5697,6722.0
2018-10-16 13:50:00,174.76,174.78,174.48,174.61,13910.0,162.5604,162.579,162.2999,162.4208,13910.0
2018-10-16 14:00:00,174.62,175.01,174.62,175.01,9909.0,162.4301,162.7929,162.4301,162.7929,9909.0
2018-10-16 14:10:00,175.12,175.2,174.83,175.01,16152.0,162.8952,162.9696,162.6255,162.7929,16152.0
2018-10-16 14:20:00,174.99,175.02,174.7,174.74,18383.0,162.7743,162.8022,162.5045,162.5417,18383.0
2018-10-16 14:30:00,174.81,175.24,174.8,175.17,11073.0,162.6069,163.0068,162.5976,162.9417,11073.0
2018-10-16 14:40:00,175.23,175.39,175.08,175.38,12699.0,162.9975,163.1464,162.858,163.1371,12699.0
2018-10-16 14:50:00,175.31,175.45,175.24,175.24,21027.0,163.072,163.2022,163.0068,163.0068,21027.0
2018-10-16 15:00:00,175.2,175.2,174.87,175.05,28550.0,162.9696,162.9696,162.6627,162.8301,28550.0
2018-10-16 15:10:00,175.05,175.25,174.92,175.1,16998.0,162.8301,163.0161,162.7092,162.8766,16998.0
2018-10-16 15:20:00,175.07,175.07,174.65,174.8,17750.0,162.8487,162.8487,162.458,162.5976,17750.0
2018-10-16 15:30:00,174.81,175.18,174.72,175.18,54219.0,162.6069,162.951,162.5231,162.951,54219.0
2018-10-16 15:40:00,175.16,175.5,175.15,175.31,77792.0,162.9324,163.2487,162.9231,163.072,77792.0
2018-10-16 15:50:00,175.34,175.37,174.96,175.03,91197.0,163.0999,163.1278,162.7464,162.8115,91197.0
2018-10-17 09:30:00,174.32,174.99,173.53,174.83,29566.0,162.1511,162.7743,161.4162,162.6255,29566.0
2018-10-17 09:40:00,174.82,175.1,174.73,174.73,20847.0,162.6162,162.8766,162.5324,162.5324,20847.0
2018-10-17 09:50:00,174.76,175.86,174.76,175.31,15012.0,162.5604,163.5836,162.5604,163.072,15012.0
2018-10-17 10:00:00,175.22,175.28,174.93,175.02,4440.0,162.9882,163.0441,162.7185,162.8022,4440.0
2018-10-17 10:10:00,174.94,174.94,174.5,174.89,5627.0,162.7278,162.7278,162.3185,162.6813,5627.0
2018-10-17 10:20:00,174.96,175.28,174.73,175.04,12247.0,162.7464,163.0441,162.5324,162.8208,12247.0
2018-10-17 10:30:00,175.14,175.18,174.8,174.91,3951.0,162.9138,162.951,162.5976,162.6999,3951.0
2018-10-17 10:40:00,174.94,175.04,174.38,174.55,4542.0,162.7278,162.8208,162.2069,162.365,4542.0
2018-10-17 10:50:00,174.54,174.65,174.34,174.52,7345.0,162.3557,162.458,162.1697,162.3371,7345.0
2018-10-17 11:00:00,174.48,174.73,174.23,174.64,11294.0,162.2999,162.5324,162.0674,162.4487,11294.0
2018-10-17 11:10:00,174.58,174.83,174.44,174.73,7901.0,162.3929,162.6255,162.2627,162.5324,7901.0
2018-10-17 11:20:00,174.84,174.97,174.6,174.82,8071.0,162.6348,162.7557,162.4115,162.6162,8071.0
2018-10-17 11:30:00,174.83,175.19,174.8,174.95,12580.0,162.6255,162.9603,162.5976,162.7371,12580.0
2018-10-17 11:40:00,174.99,175.7,174.99,175.7,3900.0,162.7743,163.4347,162.7743,163.4347,3900.0
2018-10-17 11:50:00,175.66,176.11,175.57,175.98,12486.0,163.3975,163.8161,163.3138,163.6952,12486.0
2018-10-17 12:00:00,176.04,176.11,175.91,176.0,15135.0,163.751,163.8161,163.6301,163.7138,15135.0
2018-10-17 12:10:00,176.0,176.23,175.79,176.1,8714.0,163.7138,163.9277,163.5185,163.8068,8714.0
2018-10-17 12:20:00,176.08,176.08,175.65,175.67,10119.0,163.7882,163.7882,163.3882,163.4068,10119.0
2018-10-17 12:30:00,175.56,175.7,175.43,175.7,8658.0,163.3045,163.4347,163.1836,163.4347,8658.0
2018-10-17 12:40:00,175.66,175.89,175.36,175.39,6134.0,163.3975,163.6115,163.1185,163.1464,6134.0
2018-10-17 12:50:00,175.38,175.68,175.38,175.48,7732.0,163.1371,163.4161,163.1371,163.2301,7732.0
2018-10-17 13:00:00,175.55,175.73,175.41,175.66,6404.0,163.2952,163.4626,163.165,163.3975,6404.0
2018-10-17 13:10:00,175.7,175.98,175.64,175.66,8108.0,163.4347,163.6952,163.3789,163.3975,8108.0
2018-10-17 13:20:00,175.7,175.7,175.54,175.62,7161.0,163.4347,163.4347,163.2859,163.3603,7161.0
2018-10-17 13:30:00,175.68,175.92,175.59,175.87,22466.0,163.4161,163.6394,163.3324,163.5929,22466.0
2018-10-17 13:40:00,175.87,175.87,175.72,175.87,6656.0,163.5929,163.5929,163.4533,163.5929,6656.0
2018-10-17 13:50:00,175.88,176.05,175.87,176.0,5713.0,163.6022,163.7603,163.5929,163.7138,5713.0
2018-10-17 14:00:00,175.92,175.94,175.33,175.53,13500.0,163.6394,163.658,163.0906,163.2766,13500.0
2018-10-17 14:10:00,175.52,175.52,175.04,175.1,14263.0,163.2673,163.2673,162.8208,162.8766,14263.0
2018-10-17 14:20:00,175.17,175.17,174.64,174.9,5970.0,162.9417,162.9417,162.4487,162.6906,5970.0
2018-10-17 14:30:00,174.98,175.41,174.93,175.26,7320.0,162.765,163.165,162.7185,163.0254,7320.0
2018-10-17 14:40:00,175.21,175.69,175.21,175.66,2600.0,162.9789,163.4254,162.9789,163.3975,2600.0
2018-10-17 14:50:00,175.67,176.1,175.65,175.98,8219.0,163.4068,163.8068,163.3882,163.6952,8219.0
2018-10-17 15:00:00,175.96,176.03,175.64,175.88,8475.0,163.6766,163.7417,163.3789,163.6022,8475.0
2018-10-17 15:10:00,175.87,175.87,175.43,175.49,14860.0,163.5929,163.5929,163.1836,163.2394,14860.0
2018-10-17 15:20:00,175.53,175.86,175.51,175.77,10237.0,163.2766,163.5836,163.258,163.4998,10237.0
2018-10-17 15:30:00,175.81,175.91,175.41,175.49,24140.0,163.5371,163.6301,163.165,163.2394,24140.0
2018-10-17 15:40:00,175.47,175.84,175.33,175.77,36670.0,163.2208,163.565,163.0906,163.4998,36670.0
2018-10-17 15:50:00,175.72,176.48,175.68,176.21,97171.0,163.4533,164.1603,163.4161,163.9091,97171.0
2018-10-18 09:30:00,176.42,176.5,175.42,175.74,34708.0,164.1045,164.1789,163.1743,163.4719,34708.0
2018-10-18 09:40:00,175.74,175.78,175.0,175.18,15438.0,163.4719,163.5091,162.7836,162.951,15438.0
2018-10-18 09:50:00,175.06,175.16,174.34,174.56,26094.0,162.8394,162.9324,162.1697,162.3743,26094.0
2018-10-18 10:00:00,174.49,174.68,174.4,174.43,21763.0,162.3092,162.4859,162.2255,162.2534,21763.0
2018-10-18 10:10:00,174.43,174.47,174.13,174.38,13396.0,162.2534,162.2906,161.9743,162.2069,13396.0
2018-10-18 10:20:00,174.45,175.25,174.44,175.25,16462.0,162.272,163.0161,162.2627,163.0161,16462.0
2018-10-18 10:30:00,175.09,175.59,175.01,175.59,6514.0,162.8673,163.3324,162.7929,163.3324,6514.0
2018-10-18 10:40:00,175.59,175.59,175.1,175.15,10264.0,163.3324,163.3324,162.8766,162.9231,10264.0
2018-10-18 10:50:00,175.14,175.28,175.01,175.01,20064.0,162.9138,163.0441,162.7929,162.7929,20064.0
2018-10-18 11:00:00,175.06,175.07,174.16,174.36,31992.0,162.8394,162.8487,162.0022,162.1883,31992.0
2018-10-18 11:10:00,174.37,174.5,173.88,173.88,13096.0,162.1976,162.3185,161.7418,161.7418,13096.0
2018-10-18 11:20:00,173.87,174.04,173.41,173.6,15405.0,161.7325,161.8906,161.3046,161.4813,15405.0
2018-10-18 11:30:00,173.47,173.58,172.74,172.94,29052.0,161.3604,161.4627,160.6814,160.8674,29052.0
2018-10-18 11:40:00,172.96,173.0,172.13,172.46,29129.0,160.886,160.9232,160.1139,160.4209,29129.0
2018-10-18 11:50:00,172.5,172.6,172.11,172.4,11411.0,160.4581,160.5511,160.0953,160.3651,11411.0
2018-10-18 12:00:00,172.44,172.66,172.31,172.38,12024.0,160.4023,160.6069,160.2814,160.3465,12024.0
2018-10-18 12:10:00,172.32,172.42,172.02,172.03,11220.0,160.2907,160.3837,160.0116,160.0209,11220.0
2018-10-18 12:20:00,172.07,172.6,172.07,172.47,8656.0,160.0581,160.5511,160.0581,160.4302,8656.0
2018-10-18 12:30:00,172.56,172.85,172.43,172.83,6019.0,160.5139,160.7837,160.393,160.7651,6019.0
2018-10-18 12:40:00,172.89,173.26,172.81,173.11,37017.0,160.8209,161.1651,160.7465,161.0255,37017.0
2018-10-18 12:50:00,173.22,173.45,173.0,173.15,4200.0,161.1279,161.3418,160.9232,161.0627,4200.0
2018-10-18 13:00:00,173.1,173.2,172.75,172.78,5748.0,161.0162,161.1093,160.6907,160.7186,5748.0
2018-10-18 13:10:00,172.69,172.76,172.09,172.17,13077.0,160.6349,160.7,160.0767,160.1512,13077.0
2018-10-18 13:20:00,172.16,172.21,171.79,172.07,13330.0,160.1419,160.1884,159.7977,160.0581,13330.0
2018-10-18 13:30:00,172.16,172.26,171.65,171.72,14460.0,160.1419,160.2349,159.6675,159.7326,14460.0
2018-10-18 13:40:00,171.89,171.94,171.53,171.66,5930.0,159.8907,159.9372,159.5558,159.6768,5930.0
2018-10-18 13:50:00,171.56,171.7,171.43,171.62,5500.0,159.5837,159.714,159.4628,159.6395,5500.0
2018-10-18 14:00:00,171.6,172.17,171.6,171.96,4199.0,159.6209,160.1512,159.6209,159.9558,4199.0
2018-10-18 14:10:00,171.92,172.16,171.72,171.72,6120.0,159.9186,160.1419,159.7326,159.7326,6120.0
2018-10-18 14:20:00,171.8,172.52,171.75,172.34,7425.0,159.807,160.4767,159.7605,160.3093,7425.0
2018-10-18 14:30:00,172.28,172.63,172.21,172.31,13080.0,160.2535,160.579,160.1884,160.2814,13080.0
2018-10-18 14:40:00,172.3,172.85,172.28,172.61,8726.0,160.2721,160.7837,160.2535,160.5604,8726.0
2018-10-18 14:50:00,172.61,172.79,172.45,172.46,14250.0,160.5604,160.7279,160.4116,160.4209,14250.0
2018-10-18 15:00:00,172.51,172.59,172.01,172.17,20310.0,160.4674,160.5418,160.0023,160.1512,20310.0
2018-10-18 15:10:00,172.13,172.65,172.1,172.48,23706.0,160.1139,160.5976,160.086,160.4395,23706.0
2018-10-18 15:20:00,172.38,173.04,172.36,172.79,24301.0,160.3465,160.9604,160.3279,160.7279,24301.0
2018-10-18 15:30:00,172.73,172.97,172.45,172.95,25434.0,160.6721,160.8953,160.4116,160.8767,25434.0
2018-10-18 15:40:00,173.0,173.24,172.96,173.2,47076.0,160.9232,161.1465,160.886,161.1093,47076.0
2018-10-18 15:50:00,173.2,173.22,172.81,173.08,88234.0,161.1093,161.1279,160.7465,160.9976,88234.0
2018-10-19 09:30:00,173.34,173.34,172.6,173.22,113086.0,161.2395,161.2395,160.5511,161.1279,113086.0
2018-10-19 09:40:00,173.09,173.16,172.6,172.65,4900.0,161.0069,161.072,160.5511,160.5976,4900.0
2018-10-19 09:50:00,172.81,172.81,172.09,172.24,14185.0,160.7465,160.7465,160.0767,160.2163,14185.0
2018-10-19 10:00:00,172.08,172.51,172.06,172.26,26303.0,160.0674,160.4674,160.0488,160.2349,26303.0
2018-10-19 10:10:00,172.22,172.28,171.87,172.0,24442.0,160.1977,160.2535,159.8721,159.993,24442.0
2018-10-19 10:20:00,172.06,172.22,171.94,172.15,8831.0,160.0488,160.1977,159.9372,160.1326,8831.0
2018-10-19 10:30:00,172.11,172.38,171.91,171.99,15003.0,160.0953,160.3465,159.9093,159.9837,15003.0
2018-10-19 10:40:00,172.04,172.11,171.82,171.93,8653.0,160.0302,160.0953,159.8256,159.9279,8653.0
2018-10-19 10:50:00,171.93,172.09,171.75,172.0,9094.0,159.9279,160.0767,159.7605,159.993,9094.0
2018-10-19 11:00:00,172.0,172.1,171.54,171.58,17485.0,159.993,160.086,159.5651,159.6023,17485.0
2018-10-19 11:10:00,171.56,171.7,171.36,171.4,13980.0,159.5837,159.714,159.3977,159.4349,13980.0
2018-10-19 11:20:00,171.39,171.44,171.0,171.0,11496.0,159.4256,159.4721,159.0628,159.0628,11496.0
2018-10-19 11:30:00,170.99,170.99,170.5,170.62,8162.0,159.0535,159.0535,158.5977,158.7094,8162.0
2018-10-19 11:40:00,170.65,170.72,170.36,170.64,16177.0,158.7373,158.8024,158.4675,158.728,16177.0
2018-10-19 11:50:00,170.68,170.71,170.33,170.64,5293.0,158.7652,158.7931,158.4396,158.728,5293.0
2018-10-19 12:00:00,170.81,170.89,170.46,170.59,10381.0,158.8861,158.9605,158.5605,158.6815,10381.0
2018-10-19 12:10:00,170.59,170.64,170.34,170.52,6890.0,158.6815,158.728,158.4489,158.6163,6890.0
2018-10-19 12:20:00,170.5,170.5,169.96,170.22,13341.0,158.5977,158.5977,158.0954,158.3373,13341.0
2018-10-19 12:30:00,170.2,170.21,169.82,169.97,26523.0,158.3187,158.328,157.9652,158.1047,26523.0
2018-10-19 12:40:00,169.88,170.18,169.78,170.1,15850.0,158.021,158.3001,157.928,158.2257,15850.0
2018-10-19 12:50:00,170.11,170.33,169.84,170.33,18141.0,158.235,158.4396,157.9838,158.4396,18141.0
2018-10-19 13:00:00,170.31,170.34,170.13,170.13,10492.0,158.421,158.4489,158.2536,158.2536,10492.0
2018-10-19 13:10:00,170.27,170.55,170.25,170.31,22972.0,158.3838,158.6442,158.3652,158.421,22972.0
2018-10-19 13:20:00,170.4,170.4,170.19,170.3,26001.0,158.5047,158.5047,158.3094,158.4117,26001.0
2018-10-19 13:30:00,170.31,170.58,170.23,170.37,20093.0,158.421,158.6722,158.3466,158.4768,20093.0
2018-10-19 13:40:00,170.35,170.46,169.94,170.12,34677.0,158.4582,158.5605,158.0768,158.2443,34677.0
2018-10-19 13:50:00,170.14,170.17,169.88,169.91,8154.0,158.2629,158.2908,158.021,158.0489,8154.0
2018-10-19 14:00:00,169.89,169.9,168.89,168.93,37619.0,158.0303,158.0396,157.1001,157.1373,37619.0
2018-10-19 14:10:00,169.0,169.35,168.92,169.01,30973.0,157.2024,157.528,157.128,157.2117,30973.0
2018-10-19 14:20:00,168.86,169.24,168.8,168.98,37889.0,157.0722,157.4257,157.0164,157.1838,37889.0
2018-10-19 14:30:00,168.97,169.5,168.92,169.25,55864.0,157.1745,157.6675,157.128,157.435,55864.0
2018-10-19 14:40:00,169.21,169.26,168.95,169.23,20657.0,157.3978,157.4443,157.1559,157.4164,20657.0
2018-10-19 14:50:00,169.27,169.37,169.01,169.02,19069.0,157.4536,157.5466,157.2117,157.2211,19069.0
2018-10-19 15:00:00,169.07,169.12,168.69,168.77,15292.0,157.2676,157.3141,156.9141,156.9885,15292.0
2018-10-19 15:10:00,168.85,168.93,168.58,168.92,30298.0,157.0629,157.1373,156.8118,157.128,30298.0
2018-10-19 15:20:00,168.9,169.17,168.82,169.01,43246.0,157.1094,157.3606,157.035,157.2117,43246.0
2018-10-19 15:30:00,169.08,169.28,168.96,169.11,107087.0,157.2769,157.4629,157.1652,157.3048,107087.0
2018-10-19 15:40:00,169.11,169.26,169.03,169.1,76715.0,157.3048,157.4443,157.2304,157.2955,76715.0
2018-10-19 15:50:00,169.09,169.23,168.7,168.75,164724.0,157.2862,157.4164,156.9234,156.9699,164724.0
2018-10-22 09:30:00,169.26,169.54,168.9,168.99,27946.0,157.4443,157.7048,157.1094,157.1931,27946.0
2018-10-22 09:40:00,168.91,169.01,168.1,168.33,82271.0,157.1187,157.2117,156.3653,156.5792,82271.0
2018-10-22 09:50:00,168.31,168.31,167.46,167.59,78601.0,156.5606,156.5606,155.77,155.8909,78601.0
2018-10-22 10:00:00,167.49,167.74,167.17,167.31,22355.0,155.7979,156.0304,155.5002,155.6304,22355.0
2018-10-22 10:10:00,167.36,167.55,166.94,167.1,39675.0,155.6769,155.8537,155.2863,155.4351,39675.0
2018-10-22 10:20:00,167.1,167.74,167.1,167.66,28741.0,155.4351,156.0304,155.4351,155.956,28741.0
2018-10-22 10:30:00,167.59,168.12,167.39,168.05,36598.0,155.8909,156.3839,155.7048,156.3188,36598.0
2018-10-22 10:40:00,168.0,168.54,168.0,168.48,40486.0,156.2723,156.7746,156.2723,156.7187,40486.0
2018-10-22 10:50:00,168.48,168.56,168.28,168.39,22982.0,156.7187,156.7932,156.5327,156.635,22982.0
2018-10-22 11:00:00,168.37,168.41,168.15,168.23,12889.0,156.6164,156.6536,156.4118,156.4862,12889.0
2018-10-22 11:10:00,168.27,168.5,168.09,168.5,17115.0,156.5234,156.7374,156.356,156.7374,17115.0
2018-10-22 11:20:00,168.49,168.7,168.26,168.3,34020.0,156.728,156.9234,156.5141,156.5513,34020.0
2018-10-22 11:30:00,168.27,168.35,167.98,168.17,30009.0,156.5234,156.5978,156.2537,156.4304,30009.0
2018-10-22 11:40:00,168.1,168.28,167.91,168.28,9600.0,156.3653,156.5327,156.1885,156.5327,9600.0
2018-10-22 11:50:00,168.34,168.34,167.8,167.86,16130.0,156.5885,156.5885,156.0862,156.142,16130.0
2018-10-22 12:00:00,167.95,168.21,167.83,168.16,15929.0,156.2257,156.4676,156.1141,156.4211,15929.0
2018-10-22 12:10:00,168.13,168.13,167.81,167.96,12377.0,156.3932,156.3932,156.0955,156.235,12377.0
2018-10-22 12:20:00,167.96,168.01,167.62,167.89,6982.0,156.235,156.2816,155.9188,156.1699,6982.0
2018-10-22 12:30:00,168.0,168.02,167.87,167.92,8855.0,156.2723,156.2909,156.1513,156.1978,8855.0
2018-10-22 12:40:00,168.0,168.16,167.96,167.99,16742.0,156.2723,156.4211,156.235,156.263,16742.0
2018-10-22 12:50:00,167.88,168.41,167.88,168.28,20615.0,156.1606,156.6536,156.1606,156.5327,20615.0
2018-10-22 13:00:00,168.25,168.58,168.15,168.52,25505.0,156.5048,156.8118,156.4118,156.756,25505.0
2018-10-22 13:10:00,168.52,168.52,168.35,168.44,21075.0,156.756,156.756,156.5978,156.6815,21075.0
2018-10-22 13:20:00,168.48,168.48,168.07,168.17,10680.0,156.7187,156.7187,156.3374,156.4304,10680.0
2018-10-22 13:30:00,168.14,168.21,167.97,167.97,17791.0,156.4025,156.4676,156.2443,156.2443,17791.0
2018-10-22 13:40:00,168.03,168.26,167.73,167.73,18712.0,156.3002,156.5141,156.0211,156.0211,18712.0
2018-10-22 13:50:00,167.73,168.0,167.57,167.88,16455.0,156.0211,156.2723,155.8723,156.1606,16455.0
2018-10-22 14:00:00,167.87,168.04,167.87,168.0,12808.0,156.1513,156.3095,156.1513,156.2723,12808.0
2018-10-22 14:10:00,168.0,168.05,167.82,167.87,10460.0,156.2723,156.3188,156.1048,156.1513,10460.0
2018-10-22 14:20:00,167.88,168.0,167.67,167.72,11350.0,156.1606,156.2723,155.9653,156.0118,11350.0
2018-10-22 14:30:00,167.69,168.11,167.67,167.98,12870.0,155.9839,156.3746,155.9653,156.2537,12870.0
2018-10-22 14:40:00,168.01,168.14,167.71,168.02,40297.0,156.2816,156.4025,156.0025,156.2909,40297.0
2018-10-22 14:50:00,167.98,168.15,167.84,168.02,52951.0,156.2537,156.4118,156.1234,156.2909,52951.0
2018-10-22 15:00:00,168.04,168.41,167.98,168.17,61229.0,156.3095,156.6536,156.2537,156.4304,61229.0
2018-10-22 15:10:00,168.23,168.53,168.23,168.36,14103.0,156.4862,156.7653,156.4862,156.6071,14103.0
2018-10-22 15:20:00,168.38,168.45,168.23,168.37,17773.0,156.6257,156.6908,156.4862,156.6164,17773.0
2018-10-22 15:30:00,168.39,168.46,167.96,167.96,46327.0,156.635,156.7001,156.235,156.235,46327.0
2018-10-22 15:40:00,167.94,168.04,167.79,168.0,65544.0,156.2164,156.3095,156.0769,156.2723,65544.0
2018-10-22 15:50:00,167.99,168.1,167.75,167.75,174199.0,156.263,156.3653,156.0397,156.0397,174199.0
2018-10-23 09:30:00,165.9,166.11,164.7,165.87,42903.0,154.3189,154.5142,153.2026,154.2909,42903.0
2018-10-23 09:40:00,165.75,166.3,165.52,166.05,41538.0,154.1793,154.6909,153.9654,154.4584,41538.0
2018-10-23 09:50:00,166.0,166.03,165.64,165.81,39746.0,154.4119,154.4398,154.077,154.2351,39746.0
2018-10-23 10:00:00,165.78,166.19,164.84,164.91,55181.0,154.2072,154.5886,153.3328,153.398,55181.0
2018-10-23 10:10:00,164.9,165.16,164.42,164.42,33734.0,153.3887,153.6305,152.9422,152.9422,33734.0
2018-10-23 10:20:00,164.69,164.94,164.5,164.72,29212.0,153.1933,153.4259,153.0166,153.2212,29212.0
2018-10-23 10:30:00,164.72,164.73,164.19,164.46,71997.0,153.2212,153.2305,152.7282,152.9794,71997.0
2018-10-23 10:40:00,164.51,165.37,164.51,165.35,47759.0,153.0259,153.8258,153.0259,153.8072,47759.0
2018-10-23 10:50:00,165.19,165.48,164.9,164.9,21411.0,153.6584,153.9282,153.3887,153.3887,21411.0
2018-10-23 11:00:00,164.83,165.04,164.46,164.79,17367.0,153.3235,153.5189,152.9794,153.2863,17367.0
2018-10-23 11:10:00,164.84,165.07,164.78,164.86,20044.0,153.3328,153.5468,153.277,153.3515,20044.0
2018-10-23 11:20:00,164.85,164.94,164.52,164.62,15637.0,153.3421,153.4259,153.0352,153.1282,15637.0
2018-10-23 11:30:00,164.58,164.6,164.06,164.11,26081.0,153.091,153.1096,152.6073,152.6538,26081.0
2018-10-23 11:40:00,164.06,164.51,164.06,164.32,37573.0,152.6073,153.0259,152.6073,152.8491,37573.0
2018-10-23 11:50:00,164.22,164.52,164.1,164.27,15758.0,152.7561,153.0352,152.6445,152.8026,15758.0
2018-10-23 12:00:00,164.21,164.92,164.21,164.81,12325.0,152.7468,153.4073,152.7468,153.3049,12325.0
2018-10-23 12:10:00,164.88,164.99,164.59,164.82,9431.0,153.3701,153.4724,153.1003,153.3142,9431.0
2018-10-23 12:20:00,164.88,165.16,164.68,165.12,67648.0,153.3701,153.6305,153.184,153.5933,67648.0
2018-10-23 12:30:00,165.09,165.53,165.05,165.53,56924.0,153.5654,153.9747,153.5282,153.9747,56924.0
2018-10-23 12:40:00,165.54,165.77,165.51,165.63,15533.0,153.984,154.1979,153.9561,154.0677,15533.0
2018-10-23 12:50:00,165.72,165.82,165.41,165.57,17741.0,154.1514,154.2444,153.8631,154.0119,17741.0
2018-10-23 13:00:00,165.57,166.37,165.54,166.31,11124.0,154.0119,154.756,153.984,154.7002,11124.0
2018-10-23 13:10:00,166.37,166.44,166.12,166.39,21036.0,154.756,154.8212,154.5235,154.7746,21036.0
2018-10-23 13:20:00,166.32,166.64,166.22,166.5,18626.0,154.7095,155.0072,154.6165,154.877,18626.0
2018-10-23 13:30:00,166.48,166.65,165.97,166.14,18767.0,154.8584,155.0165,154.384,154.5421,18767.0
2018-10-23 13:40:00,166.19,166.26,165.94,166.03,8317.0,154.5886,154.6537,154.3561,154.4398,8317.0
2018-10-23 13:50:00,165.99,166.32,165.76,165.99,10634.0,154.4026,154.7095,154.1886,154.4026,10634.0
2018-10-23 14:00:00,166.05,166.29,165.96,166.28,10559.0,154.4584,154.6816,154.3747,154.6723,10559.0
2018-10-23 14:10:00,166.17,167.03,166.16,167.03,23724.0,154.57,155.37,154.5607,155.37,23724.0
2018-10-23 14:20:00,167.02,167.17,166.81,166.97,21261.0,155.3607,155.5002,155.1653,155.3142,21261.0
2018-10-23 14:30:00,166.94,167.16,166.84,166.96,20306.0,155.2863,155.4909,155.1932,155.3049,20306.0
2018-10-23 14:40:00,166.99,167.42,166.98,167.35,18035.0,155.3328,155.7327,155.3235,155.6676,18035.0
2018-10-23 14:50:00,167.25,167.5,167.0,167.34,12156.0,155.5746,155.8072,155.3421,155.6583,12156.0
2018-10-23 15:00:00,167.38,167.62,167.18,167.46,16670.0,155.6955,155.9188,155.5095,155.77,16670.0
2018-10-23 15:10:00,167.43,167.59,167.24,167.41,16856.0,155.742,155.8909,155.5653,155.7234,16856.0
2018-10-23 15:20:00,167.38,167.7,167.28,167.28,11598.0,155.6955,155.9932,155.6025,155.6025,11598.0
2018-10-23 15:30:00,167.32,167.33,166.92,166.96,17871.0,155.6397,155.649,155.2676,155.3049,17871.0
2018-10-23 15:40:00,166.94,167.15,166.78,166.95,29372.0,155.2863,155.4816,155.1374,155.2956,29372.0
2018-10-23 15:50:00,166.9,166.97,166.57,166.63,75060.0,155.249,155.3142,154.9421,154.9979,75060.0
2018-10-24 09:30:00,166.35,168.4,166.31,168.4,24001.0,154.7374,156.6443,154.7002,156.6443,24001.0
2018-10-24 09:40:00,168.07,168.53,167.56,167.56,38730.0,156.3374,156.7653,155.863,155.863,38730.0
2018-10-24 09:50:00,167.51,167.75,167.09,167.59,22345.0,155.8165,156.0397,155.4258,155.8909,22345.0
2018-10-24 10:00:00,167.59,167.6,167.04,167.44,24018.0,155.8909,155.9002,155.3793,155.7513,24018.0
2018-10-24 10:10:00,167.46,167.75,167.35,167.56,20023.0,155.77,156.0397,155.6676,155.863,20023.0
2018-10-24 10:20:00,167.56,167.74,167.39,167.64,28072.0,155.863,156.0304,155.7048,155.9374,28072.0
2018-10-24 10:30:00,167.69,168.09,167.65,167.68,20021.0,155.9839,156.356,155.9467,155.9746,20021.0
2018-10-24 10:40:00,167.6,168.0,167.55,167.65,13698.0,155.9002,156.2723,155.8537,155.9467,13698.0
2018-10-24 10:50:00,167.6,167.63,167.22,167.52,38801.0,155.9002,155.9281,155.5467,155.8258,38801.0
2018-10-24 11:00:00,167.52,167.61,166.72,166.84,34204.0,155.8258,155.9095,155.0816,155.1932,34204.0
2018-10-24 11:10:00,166.97,167.45,166.96,167.24,9625.0,155.3142,155.7606,155.3049,155.5653,9625.0
2018-10-24 11:20:00,167.17,167.59,167.03,167.03,10752.0,155.5002,155.8909,155.37,155.37,10752.0
2018-10-24 11:30:00,166.98,167.19,166.84,167.02,8686.0,155.3235,155.5188,155.1932,155.3607,8686.0
2018-10-24 11:40:00,167.09,167.42,166.82,167.28,23484.0,155.4258,155.7327,155.1746,155.6025,23484.0
2018-10-24 11:50:00,167.17,167.58,167.01,167.38,19761.0,155.5002,155.8816,155.3514,155.6955,19761.0
2018-10-24 12:00:00,167.33,167.4,166.72,166.79,50589.0,155.649,155.7141,155.0816,155.1467,50589.0
2018-10-24 12:10:00,166.73,167.22,166.72,167.01,14093.0,155.0909,155.5467,155.0816,155.3514,14093.0
2018-10-24 12:20:00,167.0,167.17,166.73,167.09,20499.0,155.3421,155.5002,155.0909,155.4258,20499.0
2018-10-24 12:30:00,167.2,167.21,166.78,166.84,15300.0,155.5281,155.5374,155.1374,155.1932,15300.0
2018-10-24 12:40:00,166.92,166.96,166.48,166.5,17127.0,155.2676,155.3049,154.8584,154.877,17127.0
2018-10-24 12:50:00,166.46,167.06,166.37,166.92,8572.0,154.8398,155.3979,154.756,155.2676,8572.0
2018-10-24 13:00:00,166.9,166.9,166.18,166.18,11102.0,155.249,155.249,154.5793,154.5793,11102.0
2018-10-24 13:10:00,166.19,166.68,166.09,166.56,6650.0,154.5886,155.0444,154.4956,154.9328,6650.0
2018-10-24 13:20:00,166.61,166.61,166.17,166.29,7041.0,154.9793,154.9793,154.57,154.6816,7041.0
2018-10-24 13:30:00,166.38,166.46,165.85,165.91,11372.0,154.7653,154.8398,154.2723,154.3282,11372.0
2018-10-24 13:40:00,165.87,166.16,165.77,165.96,16692.0,154.2909,154.5607,154.1979,154.3747,16692.0
2018-10-24 13:50:00,165.96,165.99,165.45,165.58,10548.0,154.3747,154.4026,153.9003,154.0212,10548.0
2018-10-24 14:00:00,165.73,165.74,165.27,165.39,17064.0,154.1607,154.17,153.7328,153.8445,17064.0
2018-10-24 14:10:00,165.33,165.69,165.3,165.48,23791.0,153.7886,154.1235,153.7607,153.9282,23791.0
2018-10-24 14:20:00,165.45,166.39,165.34,166.26,28218.0,153.9003,154.7746,153.7979,154.6537,28218.0
2018-10-24 14:30:00,166.32,166.64,166.16,166.26,21051.0,154.7095,155.0072,154.5607,154.6537,21051.0
2018-10-24 14:40:00,166.32,166.4,165.72,165.87,18833.0,154.7095,154.7839,154.1514,154.2909,18833.0
2018-10-24 14:50:00,165.82,165.82,165.4,165.61,18381.0,154.2444,154.2444,153.8538,154.0491,18381.0
2018-10-24 15:00:00,165.58,165.58,164.86,165.02,22961.0,154.0212,154.0212,153.3515,153.5003,22961.0
2018-10-24 15:10:00,165.04,165.23,164.79,164.81,25464.0,153.5189,153.6956,153.2863,153.3049,25464.0
2018-10-24 15:20:00,164.78,164.95,164.38,164.41,22989.0,153.277,153.4352,152.905,152.9329,22989.0
2018-10-24 15:30:00,164.48,164.8,164.25,164.64,41118.0,152.998,153.2956,152.784,153.1468,41118.0
2018-10-24 15:40:00,164.62,164.79,164.15,164.2,55506.0,153.1282,153.2863,152.691,152.7375,55506.0
2018-10-24 15:50:00,164.13,164.27,163.0,163.24,77811.0,152.6724,152.8026,151.6213,151.8445,77811.0
2018-10-25 09:30:00,164.42,164.42,162.56,163.05,31562.0,152.9422,152.9422,151.212,151.6678,31562.0
2018-10-25 09:40:00,162.8,163.77,162.38,163.64,41437.0,151.4353,152.3375,151.0446,152.2166,41437.0
2018-10-25 09:50:00,163.65,164.21,163.65,164.19,46884.0,152.2259,152.7468,152.2259,152.7282,46884.0
2018-10-25 10:00:00,164.0,164.81,164.0,164.45,32831.0,152.5515,153.3049,152.5515,152.9701,32831.0
2018-10-25 10:10:00,164.66,164.66,163.94,163.95,15231.0,153.1654,153.1654,152.4957,152.505,15231.0
2018-10-25 10:20:00,164.03,164.31,164.01,164.2,7905.0,152.5794,152.8398,152.5608,152.7375,7905.0
2018-10-25 10:30:00,164.34,164.78,164.25,164.44,26842.0,152.8678,153.277,152.784,152.9608,26842.0
2018-10-25 10:40:00,164.44,164.65,164.33,164.46,16597.0,152.9608,153.1561,152.8585,152.9794,16597.0
2018-10-25 10:50:00,164.55,164.61,164.13,164.13,17979.0,153.0631,153.1189,152.6724,152.6724,17979.0
2018-10-25 11:00:00,164.18,164.55,163.88,164.27,22841.0,152.7189,153.0631,152.4399,152.8026,22841.0
2018-10-25 11:10:00,164.26,164.58,164.05,164.56,38732.0,152.7933,153.091,152.598,153.0724,38732.0
2018-10-25 11:20:00,164.54,165.03,164.44,164.74,37198.0,153.0538,153.5096,152.9608,153.2398,37198.0
2018-10-25 11:30:00,164.77,165.07,164.56,164.67,28463.0,153.2677,153.5468,153.0724,153.1747,28463.0
2018-10-25 11:40:00,164.66,164.78,164.52,164.77,13613.0,153.1654,153.277,153.0352,153.2677,13613.0
2018-10-25 11:50:00,164.75,164.8,164.47,164.55,49950.0,153.2491,153.2956,152.9887,153.0631,49950.0
2018-10-25 12:00:00,164.5,164.79,164.38,164.71,34499.0,153.0166,153.2863,152.905,153.2119,34499.0
2018-10-25 12:10:00,164.71,164.88,164.31,164.39,19925.0,153.2119,153.3701,152.8398,152.9143,19925.0
2018-10-25 12:20:00,164.33,164.7,164.25,164.59,17457.0,152.8585,153.2026,152.784,153.1003,17457.0
2018-10-25 12:30:00,164.55,164.67,164.44,164.53,11948.0,153.0631,153.1747,152.9608,153.0445,11948.0
2018-10-25 12:40:00,164.55,164.72,164.47,164.65,30182.0,153.0631,153.2212,152.9887,153.1561,30182.0
2018-10-25 12:50:00,164.75,164.75,164.57,164.57,12928.0,153.2491,153.2491,153.0817,153.0817,12928.0
2018-10-25 13:00:00,164.6,164.67,164.32,164.32,17981.0,153.1096,153.1747,152.8491,152.8491,17981.0
2018-10-25 13:10:00,164.36,164.37,164.14,164.3,17210.0,152.8864,152.8957,152.6817,152.8305,17210.0
2018-10-25 13:20:00,164.3,164.55,164.27,164.42,49300.0,152.8305,153.0631,152.8026,152.9422,49300.0
2018-10-25 13:30:00,164.4,165.03,164.37,165.03,23755.0,152.9236,153.5096,152.8957,153.5096,23755.0
2018-10-25 13:40:00,165.02,165.29,164.94,165.24,54439.0,153.5003,153.7514,153.4259,153.7049,54439.0
2018-10-25 13:50:00,165.27,165.28,165.0,165.07,13470.0,153.7328,153.7421,153.4817,153.5468,13470.0
2018-10-25 14:00:00,165.06,165.06,164.81,164.95,30033.0,153.5375,153.5375,153.3049,153.4352,30033.0
2018-10-25 14:10:00,164.99,165.21,164.9,164.9,36186.0,153.4724,153.677,153.3887,153.3887,36186.0
2018-10-25 14:20:00,164.9,165.39,164.68,165.36,26958.0,153.3887,153.8445,153.184,153.8165,26958.0
2018-10-25 14:30:00,165.31,166.32,165.29,166.23,72819.0,153.77,154.7095,153.7514,154.6258,72819.0
2018-10-25 14:40:00,166.24,166.25,165.8,165.86,42597.0,154.6351,154.6444,154.2258,154.2816,42597.0
2018-10-25 14:50:00,165.89,165.91,165.48,165.51,56846.0,154.3095,154.3282,153.9282,153.9561,56846.0
2018-10-25 15:00:00,165.52,165.87,165.45,165.73,29680.0,153.9654,154.2909,153.9003,154.1607,29680.0
2018-10-25 15:10:00,165.68,166.09,165.66,166.01,22957.0,154.1142,154.4956,154.0956,154.4212,22957.0
2018-10-25 15:20:00,165.98,166.04,165.61,165.72,67452.0,154.3933,154.4491,154.0491,154.1514,67452.0
2018-10-25 15:30:00,165.7,166.0,164.9,165.19,51347.0,154.1328,154.4119,153.3887,153.6584,51347.0
2018-10-25 15:40:00,165.19,165.66,164.95,165.16,92573.0,153.6584,154.0956,153.4352,153.6305,92573.0
2018-10-25 15:50:00,165.1,165.43,164.69,165.19,172636.0,153.5747,153.8817,153.1933,153.6584,172636.0
2018-10-26 09:30:00,164.0,164.0,156.67,158.81,298631.0,152.5515,152.5515,145.7332,147.7238,298631.0
2018-10-26 09:40:00,158.39,160.37,158.35,159.58,129696.0,147.3331,149.1749,147.2959,148.44,129696.0
2018-10-26 09:50:00,159.44,159.44,157.99,158.49,75702.0,148.3098,148.3098,146.961,147.4261,75702.0
2018-10-26 10:00:00,158.36,158.76,157.62,158.76,88686.0,147.3052,147.6773,146.6169,147.6773,88686.0
2018-10-26 10:10:00,158.66,159.84,158.31,159.53,77019.0,147.5843,148.6819,147.2587,148.3935,77019.0
2018-10-26 10:20:00,159.64,160.34,159.47,159.95,49075.0,148.4958,149.147,148.3377,148.7842,49075.0
2018-10-26 10:30:00,160.01,160.28,159.22,160.16,82190.0,148.84,149.0912,148.1052,148.9795,82190.0
2018-10-26 10:40:00,160.06,160.83,159.26,160.0,69108.0,148.8865,149.6028,148.1424,148.8307,69108.0
2018-10-26 10:50:00,159.95,160.5,158.57,159.32,96309.0,148.7842,149.2958,147.5005,148.1982,96309.0
2018-10-26 11:00:00,159.19,159.62,158.4,159.34,39407.0,148.0773,148.4772,147.3424,148.2168,39407.0
2018-10-26 11:10:00,159.28,159.65,158.81,158.9,36222.0,148.161,148.5052,147.7238,147.8075,36222.0
2018-10-26 11:20:00,158.92,160.34,158.92,160.11,28881.0,147.8261,149.147,147.8261,148.933,28881.0
2018-10-26 11:30:00,160.28,160.92,159.79,159.79,35989.0,149.0912,149.6865,148.6354,148.6354,35989.0
2018-10-26 11:40:00,159.78,160.98,159.78,160.86,42315.0,148.6261,149.7423,148.6261,149.6307,42315.0
2018-10-26 11:50:00,160.84,161.35,160.67,160.77,22779.0,149.6121,150.0865,149.4539,149.547,22779.0
2018-10-26 12:00:00,160.88,161.32,160.6,161.12,20825.0,149.6493,150.0586,149.3888,149.8725,20825.0
2018-10-26 12:10:00,161.19,161.19,160.55,160.98,18377.0,149.9376,149.9376,149.3423,149.7423,18377.0
2018-10-26 12:20:00,160.97,161.83,160.97,161.83,13673.0,149.733,150.533,149.733,150.533,13673.0
2018-10-26 12:30:00,161.68,162.22,161.52,162.0,33934.0,150.3934,150.8957,150.2446,150.6911,33934.0
2018-10-26 12:40:00,162.0,162.58,161.85,162.48,35834.0,150.6911,151.2306,150.5516,151.1376,35834.0
2018-10-26 12:50:00,162.53,162.6,162.03,162.09,35782.0,151.1841,151.2492,150.719,150.7748,35782.0
2018-10-26 13:00:00,162.27,162.55,161.89,161.89,99525.0,150.9423,151.2027,150.5888,150.5888,99525.0
2018-10-26 13:10:00,161.84,162.06,161.35,161.54,41717.0,150.5423,150.7469,150.0865,150.2632,41717.0
2018-10-26 13:20:00,161.54,161.72,161.29,161.3,25251.0,150.2632,150.4306,150.0307,150.04,25251.0
2018-10-26 13:30:00,161.37,161.37,160.86,161.0,17668.0,150.1051,150.1051,149.6307,149.7609,17668.0
2018-10-26 13:40:00,161.13,161.57,161.12,161.2,22776.0,149.8818,150.2911,149.8725,149.9469,22776.0
2018-10-26 13:50:00,161.16,161.57,160.96,161.57,37480.0,149.9097,150.2911,149.7237,150.2911,37480.0
2018-10-26 14:00:00,161.51,161.69,160.84,161.04,27295.0,150.2353,150.4027,149.6121,149.7981,27295.0
2018-10-26 14:10:00,160.95,161.16,160.52,160.8,20686.0,149.7144,149.9097,149.3144,149.5749,20686.0
2018-10-26 14:20:00,160.98,161.37,160.64,161.08,35042.0,149.7423,150.1051,149.426,149.8353,35042.0
2018-10-26 14:30:00,161.08,161.59,160.79,161.25,32316.0,149.8353,150.3097,149.5656,149.9935,32316.0
2018-10-26 14:40:00,161.22,161.57,160.59,160.68,38775.0,149.9656,150.2911,149.3795,149.4632,38775.0
2018-10-26 14:50:00,160.68,160.91,159.69,159.96,40005.0,149.4632,149.6772,148.5424,148.7935,40005.0
2018-10-26 15:00:00,159.91,160.04,159.36,159.5,79429.0,148.747,148.8679,148.2354,148.3656,79429.0
2018-10-26 15:10:00,159.52,159.85,159.0,159.71,61766.0,148.3842,148.6912,147.9005,148.561,61766.0
2018-10-26 15:20:00,159.67,160.29,159.43,160.09,59205.0,148.5238,149.1005,148.3005,148.9144,59205.0
2018-10-26 15:30:00,159.98,160.61,159.74,160.22,77100.0,148.8121,149.3981,148.5889,149.0354,77100.0
2018-10-26 15:40:00,160.13,160.8,159.67,160.61,78633.0,148.9516,149.5749,148.5238,149.3981,78633.0
2018-10-26 15:50:00,160.62,161.19,159.76,160.31,167132.0,149.4074,149.9376,148.6075,149.1191,167132.0
2018-10-29 09:30:00,162.64,163.4,161.66,162.77,27330.0,151.2864,151.9934,150.3748,151.4074,27330.0
2018-10-29 09:40:00,162.78,163.0,162.14,162.66,30645.0,151.4167,151.6213,150.8213,151.305,30645.0
2018-10-29 09:50:00,162.52,162.99,162.23,162.24,29981.0,151.1748,151.612,150.905,150.9143,29981.0
2018-10-29 10:00:00,162.34,162.95,162.31,162.55,28733.0,151.0074,151.5748,150.9795,151.2027,28733.0
2018-10-29 10:10:00,162.55,163.21,162.55,163.07,22429.0,151.2027,151.8166,151.2027,151.6864,22429.0
2018-10-29 10:20:00,163.04,163.07,162.73,162.9,14960.0,151.6585,151.6864,151.3701,151.5283,14960.0
2018-10-29 10:30:00,163.02,163.52,162.97,163.51,21113.0,151.6399,152.105,151.5934,152.0957,21113.0
2018-10-29 10:40:00,163.59,164.01,163.36,163.46,25970.0,152.1701,152.5608,151.9562,152.0492,25970.0
2018-10-29 10:50:00,163.51,163.81,163.41,163.64,20044.0,152.0957,152.3748,152.0027,152.2166,20044.0
2018-10-29 11:00:00,163.58,163.99,163.58,163.73,18328.0,152.1608,152.5422,152.1608,152.3003,18328.0
2018-10-29 11:10:00,163.62,163.64,162.82,162.84,12703.0,152.198,152.2166,151.4539,151.4725,12703.0
2018-10-29 11:20:00,162.89,163.38,162.81,163.16,18608.0,151.519,151.9748,151.4446,151.7701,18608.0
2018-10-29 11:30:00,163.15,163.3,162.87,163.26,17036.0,151.7608,151.9004,151.5004,151.8631,17036.0
2018-10-29 11:40:00,163.18,163.67,163.09,163.37,12475.0,151.7887,152.2445,151.705,151.9655,12475.0
2018-10-29 11:50:00,163.41,163.48,162.66,162.67,16505.0,152.0027,152.0678,151.305,151.3143,16505.0
2018-10-29 12:00:00,162.65,162.94,162.56,162.72,10796.0,151.2957,151.5655,151.212,151.3608,10796.0
2018-10-29 12:10:00,162.73,162.94,162.62,162.7,13160.0,151.3701,151.5655,151.2678,151.3422,13160.0
2018-10-29 12:20:00,162.73,162.82,162.4,162.76,20646.0,151.3701,151.4539,151.0632,151.398,20646.0
2018-10-29 12:30:00,162.65,163.16,162.5,163.06,13802.0,151.2957,151.7701,151.1562,151.6771,13802.0
2018-10-29 12:40:00,163.08,163.54,163.08,163.16,15852.0,151.6957,152.1236,151.6957,151.7701,15852.0
2018-10-29 12:50:00,163.15,163.38,162.83,163.13,19445.0,151.7608,151.9748,151.4632,151.7422,19445.0
2018-10-29 13:00:00,163.15,163.91,163.15,163.91,15075.0,151.7608,152.4678,151.7608,152.4678,15075.0
2018-10-29 13:10:00,163.9,163.92,163.58,163.68,13510.0,152.4585,152.4771,152.1608,152.2538,13510.0
2018-10-29 13:20:00,163.64,163.91,163.47,163.53,15516.0,152.2166,152.4678,152.0585,152.1143,15516.0
2018-10-29 13:30:00,163.53,163.91,163.36,163.67,20223.0,152.1143,152.4678,151.9562,152.2445,20223.0
2018-10-29 13:40:00,163.6,163.85,163.32,163.62,11861.0,152.1794,152.412,151.919,152.198,11861.0
2018-10-29 13:50:00,163.65,163.96,163.29,163.29,12093.0,152.2259,152.5143,151.8911,151.8911,12093.0
2018-10-29 14:00:00,163.24,163.31,162.95,163.15,10856.0,151.8445,151.9097,151.5748,151.7608,10856.0
2018-10-29 14:10:00,163.07,163.09,162.65,162.94,14295.0,151.6864,151.705,151.2957,151.5655,14295.0
2018-10-29 14:20:00,162.91,163.06,162.69,162.79,15875.0,151.5376,151.6771,151.3329,151.426,15875.0
2018-10-29 14:30:00,162.69,162.76,162.25,162.32,18295.0,151.3329,151.398,150.9237,150.9888,18295.0
2018-10-29 14:40:00,162.37,162.75,162.28,162.42,15193.0,151.0353,151.3887,150.9516,151.0818,15193.0
2018-10-29 14:50:00,162.39,162.43,162.02,162.22,16396.0,151.0539,151.0911,150.7097,150.8957,16396.0
2018-10-29 15:00:00,162.21,162.32,162.07,162.23,39497.0,150.8864,150.9888,150.7562,150.905,39497.0
2018-10-29 15:10:00,162.23,162.32,161.35,161.8,24790.0,150.905,150.9888,150.0865,150.5051,24790.0
2018-10-29 15:20:00,161.8,161.8,161.12,161.2,31624.0,150.5051,150.5051,149.8725,149.9469,31624.0
2018-10-29 15:30:00,161.14,161.29,160.6,160.69,32447.0,149.8911,150.0307,149.3888,149.4726,32447.0
2018-10-29 15:40:00,160.69,161.25,159.7,161.0,55060.0,149.4726,149.9935,148.5517,149.7609,55060.0
2018-10-29 15:50:00,160.97,161.86,160.94,161.8,101133.0,149.733,150.5609,149.7051,150.5051,101133.0
2018-10-30 09:30:00,162.19,162.43,161.54,161.73,20204.0,150.8678,151.0911,150.2632,150.44,20204.0
2018-10-30 09:40:00,161.94,162.35,161.78,162.15,8448.0,150.6353,151.0167,150.4865,150.8306,8448.0
2018-10-30 09:50:00,162.35,164.31,162.27,164.18,21974.0,151.0167,152.8398,150.9423,152.7189,21974.0
2018-10-30 10:00:00,164.11,164.5,163.4,163.5,34712.0,152.6538,153.0166,151.9934,152.0864,34712.0
2018-10-30 10:10:00,163.56,163.7,163.0,163.26,17709.0,152.1422,152.2724,151.6213,151.8631,17709.0
2018-10-30 10:20:00,163.35,163.51,163.03,163.18,15645.0,151.9469,152.0957,151.6492,151.7887,15645.0
2018-10-30 10:30:00,163.26,163.83,163.03,163.31,12876.0,151.8631,152.3934,151.6492,151.9097,12876.0
2018-10-30 10:40:00,163.12,163.33,162.82,163.25,9873.0,151.7329,151.9283,151.4539,151.8538,9873.0
2018-10-30 10:50:00,163.26,163.36,162.65,162.79,40096.0,151.8631,151.9562,151.2957,151.426,40096.0
2018-10-30 11:00:00,162.97,163.4,162.66,163.25,13119.0,151.5934,151.9934,151.305,151.8538,13119.0
2018-10-30 11:10:00,163.19,163.23,162.72,163.08,17520.0,151.798,151.8352,151.3608,151.6957,17520.0
2018-10-30 11:20:00,163.15,163.34,162.77,163.11,20161.0,151.7608,151.9376,151.4074,151.7236,20161.0
2018-10-30 11:30:00,163.11,163.54,163.08,163.42,8975.0,151.7236,152.1236,151.6957,152.012,8975.0
2018-10-30 11:40:00,163.31,163.67,163.14,163.67,6500.0,151.9097,152.2445,151.7515,152.2445,6500.0
2018-10-30 11:50:00,163.59,163.72,162.91,162.97,6834.0,152.1701,152.291,151.5376,151.5934,6834.0
2018-10-30 12:00:00,162.95,163.01,162.66,162.71,17054.0,151.5748,151.6306,151.305,151.3515,17054.0
2018-10-30 12:10:00,162.71,162.73,162.08,162.28,16135.0,151.3515,151.3701,150.7655,150.9516,16135.0
2018-10-30 12:20:00,162.24,162.39,162.13,162.28,12095.0,150.9143,151.0539,150.812,150.9516,12095.0
2018-10-30 12:30:00,162.21,162.21,161.84,162.0,4519.0,150.8864,150.8864,150.5423,150.6911,4519.0
2018-10-30 12:40:00,161.97,162.16,161.84,162.12,9939.0,150.6632,150.8399,150.5423,150.8027,9939.0
2018-10-30 12:50:00,162.1,162.12,161.15,161.15,6912.0,150.7841,150.8027,149.9004,149.9004,6912.0
2018-10-30 13:00:00,161.2,161.58,161.07,161.51,9425.0,149.9469,150.3004,149.826,150.2353,9425.0
2018-10-30 13:10:00,161.44,161.44,160.87,161.08,11159.0,150.1702,150.1702,149.64,149.8353,11159.0
2018-10-30 13:20:00,161.21,161.46,160.71,160.71,9141.0,149.9563,150.1888,149.4912,149.4912,9141.0
2018-10-30 13:30:00,160.71,160.85,160.24,160.48,34990.0,149.4912,149.6214,149.054,149.2772,34990.0
2018-10-30 13:40:00,160.59,161.06,160.59,160.9,22511.0,149.3795,149.8167,149.3795,149.6679,22511.0
2018-10-30 13:50:00,160.95,160.96,160.5,160.75,30779.0,149.7144,149.7237,149.2958,149.5284,30779.0
2018-10-30 14:00:00,160.71,160.87,160.22,160.23,22795.0,149.4912,149.64,149.0354,149.0447,22795.0
2018-10-30 14:10:00,160.19,160.6,160.15,160.6,13697.0,149.0075,149.3888,148.9702,149.3888,13697.0
2018-10-30 14:20:00,160.48,160.81,160.34,160.51,14341.0,149.2772,149.5842,149.147,149.3051,14341.0
2018-10-30 14:30:00,160.47,160.62,160.25,160.4,22476.0,149.2679,149.4074,149.0633,149.2028,22476.0
2018-10-30 14:40:00,160.4,160.45,160.13,160.38,18133.0,149.2028,149.2493,148.9516,149.1842,18133.0
2018-10-30 14:50:00,160.38,161.13,160.28,160.96,42968.0,149.1842,149.8818,149.0912,149.7237,42968.0
2018-10-30 15:00:00,161.0,161.1,160.66,161.1,10104.0,149.7609,149.8539,149.4446,149.8539,10104.0
2018-10-30 15:10:00,161.03,161.71,161.03,161.37,16053.0,149.7888,150.4213,149.7888,150.1051,16053.0
2018-10-30 15:20:00,161.31,162.0,161.2,161.79,17313.0,150.0493,150.6911,149.9469,150.4958,17313.0
2018-10-30 15:30:00,161.85,162.14,161.67,161.67,29147.0,150.5516,150.8213,150.3841,150.3841,29147.0
2018-10-30 15:40:00,161.76,162.0,161.62,161.89,32201.0,150.4679,150.6911,150.3376,150.5888,32201.0
2018-10-30 15:50:00,161.97,162.44,161.83,162.02,104793.0,150.6632,151.1004,150.533,150.7097,104793.0
2018-10-31 09:30:00,163.53,163.98,162.45,163.22,32473.0,152.1143,152.5329,151.1097,151.8259,32473.0
2018-10-31 09:40:00,163.22,163.6,162.79,163.24,41877.0,151.8259,152.1794,151.426,151.8445,41877.0
2018-10-31 09:50:00,163.24,163.54,163.04,163.44,23941.0,151.8445,152.1236,151.6585,152.0306,23941.0
2018-10-31 10:00:00,163.41,163.77,163.24,163.69,36652.0,152.0027,152.3375,151.8445,152.2631,36652.0
2018-10-31 10:10:00,163.69,163.85,163.42,163.63,36000.0,152.2631,152.412,152.012,152.2073,36000.0
2018-10-31 10:20:00,163.63,163.75,163.23,163.54,22759.0,152.2073,152.3189,151.8352,152.1236,22759.0
2018-10-31 10:30:00,163.59,163.96,163.54,163.9,38950.0,152.1701,152.5143,152.1236,152.4585,38950.0
2018-10-31 10:40:00,163.9,164.08,163.2,163.21,21866.0,152.4585,152.6259,151.8073,151.8166,21866.0
2018-10-31 10:50:00,163.26,163.4,163.05,163.32,12867.0,151.8631,151.9934,151.6678,151.919,12867.0
2018-10-31 11:00:00,163.33,163.43,162.98,163.3,15358.0,151.9283,152.0213,151.6027,151.9004,15358.0
2018-10-31 11:10:00,163.33,163.59,163.15,163.41,18004.0,151.9283,152.1701,151.7608,152.0027,18004.0
2018-10-31 11:20:00,163.46,163.86,163.41,163.68,21735.0,152.0492,152.4213,152.0027,152.2538,21735.0
2018-10-31 11:30:00,163.59,163.59,163.12,163.38,12913.0,152.1701,152.1701,151.7329,151.9748,12913.0
2018-10-31 11:40:00,163.38,163.43,162.51,162.57,17701.0,151.9748,152.0213,151.1655,151.2213,17701.0
2018-10-31 11:50:00,162.55,162.81,162.2,162.34,28556.0,151.2027,151.4446,150.8771,151.0074,28556.0
2018-10-31 12:00:00,162.42,162.45,162.0,162.09,23819.0,151.0818,151.1097,150.6911,150.7748,23819.0
2018-10-31 12:10:00,162.02,162.21,161.77,161.93,12664.0,150.7097,150.8864,150.4772,150.626,12664.0
2018-10-31 12:20:00,162.03,162.18,161.97,162.04,9384.0,150.719,150.8585,150.6632,150.7283,9384.0
2018-10-31 12:30:00,162.03,162.22,161.89,162.14,11342.0,150.719,150.8957,150.5888,150.8213,11342.0
2018-10-31 12:40:00,162.12,162.37,161.98,162.37,18746.0,150.8027,151.0353,150.6725,151.0353,18746.0
2018-10-31 12:50:00,162.4,162.82,162.36,162.76,7102.0,151.0632,151.4539,151.026,151.398,7102.0
2018-10-31 13:00:00,162.77,162.78,162.6,162.65,12837.0,151.4074,151.4167,151.2492,151.2957,12837.0
2018-10-31 13:10:00,162.75,163.08,162.74,162.9,10973.0,151.3887,151.6957,151.3794,151.5283,10973.0
2018-10-31 13:20:00,162.93,163.07,162.83,162.83,12054.0,151.5562,151.6864,151.4632,151.4632,12054.0
2018-10-31 13:30:00,162.77,162.81,162.45,162.54,11736.0,151.4074,151.4446,151.1097,151.1934,11736.0
2018-10-31 13:40:00,162.52,163.1,162.5,163.09,24648.0,151.1748,151.7143,151.1562,151.705,24648.0
2018-10-31 13:50:00,163.06,163.16,162.91,162.97,11481.0,151.6771,151.7701,151.5376,151.5934,11481.0
2018-10-31 14:00:00,162.92,163.38,162.8,163.29,21044.0,151.5469,151.9748,151.4353,151.8911,21044.0
2018-10-31 14:10:00,163.29,163.6,163.26,163.51,8735.0,151.8911,152.1794,151.8631,152.0957,8735.0
2018-10-31 14:20:00,163.55,163.59,163.34,163.52,20089.0,152.1329,152.1701,151.9376,152.105,20089.0
2018-10-31 14:30:00,163.5,163.55,163.28,163.46,13565.0,152.0864,152.1329,151.8817,152.0492,13565.0
2018-10-31 14:40:00,163.46,163.56,163.27,163.56,26394.0,152.0492,152.1422,151.8724,152.1422,26394.0
2018-10-31 14:50:00,163.56,163.66,163.48,163.59,10215.0,152.1422,152.2352,152.0678,152.1701,10215.0
2018-10-31 15:00:00,163.63,163.74,163.43,163.46,13178.0,152.2073,152.3096,152.0213,152.0492,13178.0
2018-10-31 15:10:00,163.42,163.49,163.17,163.17,23209.0,152.012,152.0771,151.7794,151.7794,23209.0
2018-10-31 15:20:00,163.2,163.26,162.63,162.83,23496.0,151.8073,151.8631,151.2771,151.4632,23496.0
2018-10-31 15:30:00,162.82,162.97,162.56,162.57,35410.0,151.4539,151.5934,151.212,151.2213,35410.0
2018-10-31 15:40:00,162.58,162.77,162.07,162.18,64995.0,151.2306,151.4074,150.7562,150.8585,64995.0
2018-10-31 15:50:00,162.18,162.45,162.11,162.22,104445.0,150.8585,151.1097,150.7934,150.8957,104445.0
2018-11-01 09:30:00,163.12,164.45,162.83,164.3,39025.0,151.7329,152.9701,151.4632,152.8305,39025.0
2018-11-01 09:40:00,164.23,164.33,163.51,163.67,28492.0,152.7654,152.8585,152.0957,152.2445,28492.0
2018-11-01 09:50:00,163.58,164.54,163.49,164.36,34582.0,152.1608,153.0538,152.0771,152.8864,34582.0
2018-11-01 10:00:00,164.46,164.72,164.19,164.52,27393.0,152.9794,153.2212,152.7282,153.0352,27393.0
2018-11-01 10:10:00,164.51,165.68,164.51,165.39,40351.0,153.0259,154.1142,153.0259,153.8445,40351.0
2018-11-01 10:20:00,165.44,165.89,165.42,165.89,18166.0,153.891,154.3095,153.8724,154.3095,18166.0
2018-11-01 10:30:00,165.83,166.62,165.83,166.53,30165.0,154.2537,154.9886,154.2537,154.9049,30165.0
2018-11-01 10:40:00,166.58,166.61,166.22,166.43,24204.0,154.9514,154.9793,154.6165,154.8119,24204.0
2018-11-01 10:50:00,166.38,167.38,166.38,167.38,37187.0,154.7653,155.6955,154.7653,155.6955,37187.0
2018-11-01 11:00:00,167.4,167.46,166.41,166.52,36661.0,155.7141,155.77,154.7932,154.8956,36661.0
2018-11-01 11:10:00,166.47,166.71,166.31,166.49,17124.0,154.8491,155.0723,154.7002,154.8677,17124.0
2018-11-01 11:20:00,166.51,166.54,166.17,166.46,19548.0,154.8863,154.9142,154.57,154.8398,19548.0
2018-11-01 11:30:00,166.46,166.53,165.55,165.63,35613.0,154.8398,154.9049,153.9933,154.0677,35613.0
2018-11-01 11:40:00,165.64,165.94,165.48,165.92,18429.0,154.077,154.3561,153.9282,154.3375,18429.0
2018-11-01 11:50:00,165.98,166.21,165.41,165.43,19956.0,154.3933,154.6072,153.8631,153.8817,19956.0
2018-11-01 12:00:00,165.53,165.73,165.28,165.63,12685.0,153.9747,154.1607,153.7421,154.0677,12685.0
2018-11-01 12:10:00,165.64,165.77,165.2,165.29,19031.0,154.077,154.1979,153.6677,153.7514,19031.0
2018-11-01 12:20:00,165.32,165.56,165.24,165.54,22372.0,153.7793,154.0026,153.7049,153.984,22372.0
2018-11-01 12:30:00,165.51,165.83,165.43,165.65,28537.0,153.9561,154.2537,153.8817,154.0863,28537.0
2018-11-01 12:40:00,165.61,165.63,165.12,165.33,18831.0,154.0491,154.0677,153.5933,153.7886,18831.0
2018-11-01 12:50:00,165.33,165.7,165.28,165.7,8619.0,153.7886,154.1328,153.7421,154.1328,8619.0
2018-11-01 13:00:00,165.68,165.74,165.45,165.58,19897.0,154.1142,154.17,153.9003,154.0212,19897.0
2018-11-01 13:10:00,165.56,165.85,165.55,165.77,21338.0,154.0026,154.2723,153.9933,154.1979,21338.0
2018-11-01 13:20:00,165.77,165.97,165.75,165.89,20313.0,154.1979,154.384,154.1793,154.3095,20313.0
2018-11-01 13:30:00,165.9,165.94,165.62,165.64,12884.0,154.3189,154.3561,154.0584,154.077,12884.0
2018-11-01 13:40:00,165.66,165.87,165.55,165.6,27435.0,154.0956,154.2909,153.9933,154.0398,27435.0
2018-11-01 13:50:00,165.61,165.69,165.42,165.45,15457.0,154.0491,154.1235,153.8724,153.9003,15457.0
2018-11-01 14:00:00,165.43,165.43,164.92,164.95,18183.0,153.8817,153.8817,153.4073,153.4352,18183.0
2018-11-01 14:10:00,164.95,165.29,164.94,165.23,20784.0,153.4352,153.7514,153.4259,153.6956,20784.0
2018-11-01 14:20:00,165.23,165.38,165.07,165.16,30284.0,153.6956,153.8352,153.5468,153.6305,30284.0
2018-11-01 14:30:00,165.16,165.33,165.02,165.14,28969.0,153.6305,153.7886,153.5003,153.6119,28969.0
2018-11-01 14:40:00,165.13,165.31,165.09,165.31,14512.0,153.6026,153.77,153.5654,153.77,14512.0
2018-11-01 14:50:00,165.31,165.51,165.15,165.47,51139.0,153.77,153.9561,153.6212,153.9189,51139.0
2018-11-01 15:00:00,165.44,165.47,165.03,165.19,21588.0,153.891,153.9189,153.5096,153.6584,21588.0
2018-11-01 15:10:00,165.21,165.29,165.03,165.2,18719.0,153.677,153.7514,153.5096,153.6677,18719.0
2018-11-01 15:20:00,165.21,165.39,165.12,165.31,23682.0,153.677,153.8445,153.5933,153.77,23682.0
2018-11-01 15:30:00,165.29,165.41,165.19,165.35,59594.0,153.7514,153.8631,153.6584,153.8072,59594.0
2018-11-01 15:40:00,165.34,166.12,165.28,166.03,81562.0,153.7979,154.5235,153.7421,154.4398,81562.0
2018-11-01 15:50:00,166.03,166.72,165.9,166.57,195355.0,154.4398,155.0816,154.3189,154.9421,195355.0
2018-11-02 09:30:00,167.47,168.4,167.03,167.79,67570.0,155.7793,156.6443,155.37,156.0769,67570.0
2018-11-02 09:40:00,167.74,168.46,167.66,167.98,26692.0,156.0304,156.7001,155.956,156.2537,26692.0
2018-11-02 09:50:00,168.0,168.33,167.97,168.21,13586.0,156.2723,156.5792,156.2443,156.4676,13586.0
2018-11-02 10:00:00,168.19,168.25,167.62,167.65,35271.0,156.449,156.5048,155.9188,155.9467,35271.0
2018-11-02 10:10:00,167.74,167.82,166.86,167.07,24125.0,156.0304,156.1048,155.2118,155.4072,24125.0
2018-11-02 10:20:00,167.04,167.04,166.05,166.05,14286.0,155.3793,155.3793,154.4584,154.4584,14286.0
2018-11-02 10:30:00,166.08,166.25,165.82,166.15,13639.0,154.4863,154.6444,154.2444,154.5514,13639.0
2018-11-02 10:40:00,166.11,166.54,165.7,165.77,38213.0,154.5142,154.9142,154.1328,154.1979,38213.0
2018-11-02 10:50:00,165.78,165.98,165.66,165.81,11609.0,154.2072,154.3933,154.0956,154.2351,11609.0
2018-11-02 11:00:00,165.79,166.09,165.39,165.71,20652.0,154.2165,154.4956,153.8445,154.1421,20652.0
2018-11-02 11:10:00,165.67,165.83,165.24,165.41,7764.0,154.1049,154.2537,153.7049,153.8631,7764.0
2018-11-02 11:20:00,165.33,165.45,164.94,164.97,11626.0,153.7886,153.9003,153.4259,153.4538,11626.0
2018-11-02 11:30:00,165.07,165.4,164.97,165.2,4836.0,153.5468,153.8538,153.4538,153.6677,4836.0
2018-11-02 11:40:00,165.25,165.25,164.69,164.7,7830.0,153.7142,153.7142,153.1933,153.2026,7830.0
2018-11-02 11:50:00,164.8,165.01,164.79,165.01,3915.0,153.2956,153.491,153.2863,153.491,3915.0
2018-11-02 12:00:00,165.03,165.09,164.38,164.38,8233.0,153.5096,153.5654,152.905,152.905,8233.0
2018-11-02 12:10:00,164.39,164.41,164.15,164.26,10975.0,152.9143,152.9329,152.691,152.7933,10975.0
2018-11-02 12:20:00,164.27,164.68,164.21,164.68,19242.0,152.8026,153.184,152.7468,153.184,19242.0
2018-11-02 12:30:00,164.71,164.71,164.17,164.22,8557.0,153.2119,153.2119,152.7096,152.7561,8557.0
2018-11-02 12:40:00,164.16,164.53,164.08,164.21,7697.0,152.7003,153.0445,152.6259,152.7468,7697.0
2018-11-02 12:50:00,164.15,164.32,163.78,164.18,11319.0,152.691,152.8491,152.3468,152.7189,11319.0
2018-11-02 13:00:00,164.19,164.19,163.84,164.1,8924.0,152.7282,152.7282,152.4027,152.6445,8924.0
2018-11-02 13:10:00,164.21,164.54,164.21,164.54,8072.0,152.7468,153.0538,152.7468,153.0538,8072.0
2018-11-02 13:20:00,164.55,164.69,164.34,164.38,11563.0,153.0631,153.1933,152.8678,152.905,11563.0
2018-11-02 13:30:00,164.31,164.31,164.05,164.17,20744.0,152.8398,152.8398,152.598,152.7096,20744.0
2018-11-02 13:40:00,164.13,164.49,164.01,164.3,11885.0,152.6724,153.0073,152.5608,152.8305,11885.0
2018-11-02 13:50:00,164.26,164.26,164.07,164.24,10216.0,152.7933,152.7933,152.6166,152.7747,10216.0
2018-11-02 14:00:00,164.2,164.22,163.78,163.78,7952.0,152.7375,152.7561,152.3468,152.3468,7952.0
2018-11-02 14:10:00,163.83,164.04,163.69,163.98,6780.0,152.3934,152.5887,152.2631,152.5329,6780.0
2018-11-02 14:20:00,163.96,165.04,163.67,164.91,15147.0,152.5143,153.5189,152.2445,153.398,15147.0
2018-11-02 14:30:00,164.86,165.02,164.47,164.52,14845.0,153.3515,153.5003,152.9887,153.0352,14845.0
2018-11-02 14:40:00,164.5,164.81,164.46,164.75,10077.0,153.0166,153.3049,152.9794,153.2491,10077.0
2018-11-02 14:50:00,164.81,165.22,164.75,165.03,11638.0,153.3049,153.6863,153.2491,153.5096,11638.0
2018-11-02 15:00:00,165.13,165.16,164.46,164.68,17205.0,153.6026,153.6305,152.9794,153.184,17205.0
2018-11-02 15:10:00,164.65,165.1,164.59,164.77,14373.0,153.1561,153.5747,153.1003,153.2677,14373.0
2018-11-02 15:20:00,164.86,165.2,164.82,164.95,13068.0,153.3515,153.6677,153.3142,153.4352,13068.0
2018-11-02 15:30:00,164.97,165.17,164.76,165.17,14101.0,153.4538,153.6398,153.2584,153.6398,14101.0
2018-11-02 15:40:00,165.08,165.24,164.94,165.24,27708.0,153.5561,153.7049,153.4259,153.7049,27708.0
2018-11-02 15:50:00,165.18,165.37,165.14,165.35,84694.0,153.6491,153.8258,153.6119,153.8072,84694.0
2018-11-05 09:30:00,165.93,166.96,165.35,166.77,28892.0,154.3468,155.3049,153.8072,155.1281,28892.0
2018-11-05 09:40:00,166.77,167.1,166.41,166.87,12894.0,155.1281,155.4351,154.7932,155.2211,12894.0
2018-11-05 09:50:00,166.97,167.15,166.51,166.58,11215.0,155.3142,155.4816,154.8863,154.9514,11215.0
2018-11-05 10:00:00,166.66,166.91,166.56,166.76,7735.0,155.0258,155.2583,154.9328,155.1188,7735.0
2018-11-05 10:10:00,166.64,166.64,166.1,166.54,7339.0,155.0072,155.0072,154.5049,154.9142,7339.0
2018-11-05 10:20:00,166.51,166.6,166.25,166.6,6753.0,154.8863,154.97,154.6444,154.97,6753.0
2018-11-05 10:30:00,166.6,166.87,166.24,166.36,33954.0,154.97,155.2211,154.6351,154.7467,33954.0
2018-11-05 10:40:00,166.3,166.8,165.97,165.97,12664.0,154.6909,155.156,154.384,154.384,12664.0
2018-11-05 10:50:00,166.06,166.34,165.77,166.26,32745.0,154.4677,154.7281,154.1979,154.6537,32745.0
2018-11-05 11:00:00,166.28,166.37,166.03,166.03,20364.0,154.6723,154.756,154.4398,154.4398,20364.0
2018-11-05 11:10:00,166.01,166.06,165.84,166.06,13292.0,154.4212,154.4677,154.263,154.4677,13292.0
2018-11-05 11:20:00,165.97,166.12,165.91,166.1,8305.0,154.384,154.5235,154.3282,154.5049,8305.0
2018-11-05 11:30:00,166.12,166.12,165.79,165.91,10264.0,154.5235,154.5235,154.2165,154.3282,10264.0
2018-11-05 11:40:00,165.9,166.23,165.85,166.22,12677.0,154.3189,154.6258,154.2723,154.6165,12677.0
2018-11-05 11:50:00,166.24,166.38,166.15,166.36,14650.0,154.6351,154.7653,154.5514,154.7467,14650.0
2018-11-05 12:00:00,166.28,166.32,165.85,165.85,10115.0,154.6723,154.7095,154.2723,154.2723,10115.0
2018-11-05 12:10:00,165.88,165.99,165.79,165.8,10502.0,154.3002,154.4026,154.2165,154.2258,10502.0
2018-11-05 12:20:00,165.87,165.94,165.72,165.72,5867.0,154.2909,154.3561,154.1514,154.1514,5867.0
2018-11-05 12:30:00,165.69,165.8,165.61,165.64,14743.0,154.1235,154.2258,154.0491,154.077,14743.0
2018-11-05 12:40:00,165.63,165.71,165.57,165.71,8439.0,154.0677,154.1421,154.0119,154.1421,8439.0
2018-11-05 12:50:00,165.71,165.71,165.4,165.63,7379.0,154.1421,154.1421,153.8538,154.0677,7379.0
2018-11-05 13:00:00,165.61,165.61,165.27,165.4,8046.0,154.0491,154.0491,153.7328,153.8538,8046.0
2018-11-05 13:10:00,165.42,165.61,165.37,165.52,13613.0,153.8724,154.0491,153.8258,153.9654,13613.0
2018-11-05 13:20:00,165.55,165.77,165.55,165.55,6807.0,153.9933,154.1979,153.9933,153.9933,6807.0
2018-11-05 13:30:00,165.62,165.82,165.61,165.8,8381.0,154.0584,154.2444,154.0491,154.2258,8381.0
2018-11-05 13:40:00,165.85,165.98,165.81,165.95,4556.0,154.2723,154.3933,154.2351,154.3654,4556.0
2018-11-05 13:50:00,165.97,166.02,165.86,165.87,7932.0,154.384,154.4305,154.2816,154.2909,7932.0
2018-11-05 14:00:00,165.84,165.85,165.58,165.61,7626.0,154.263,154.2723,154.0212,154.0491,7626.0
2018-11-05 14:10:00,165.61,166.0,165.61,165.95,10323.0,154.0491,154.4119,154.0491,154.3654,10323.0
2018-11-05 14:20:00,165.98,166.15,165.98,166.09,8363.0,154.3933,154.5514,154.3933,154.4956,8363.0
2018-11-05 14:30:00,166.07,166.25,166.0,166.19,9569.0,154.477,154.6444,154.4119,154.5886,9569.0
2018-11-05 14:40:00,166.24,166.48,166.22,166.38,7074.0,154.6351,154.8584,154.6165,154.7653,7074.0
2018-11-05 14:50:00,166.31,166.43,166.1,166.13,10908.0,154.7002,154.8119,154.5049,154.5328,10908.0
2018-11-05 15:00:00,166.11,166.33,166.06,166.19,14582.0,154.5142,154.7188,154.4677,154.5886,14582.0
2018-11-05 15:10:00,166.21,166.32,166.05,166.06,10929.0,154.6072,154.7095,154.4584,154.4677,10929.0
2018-11-05 15:20:00,166.09,166.11,165.71,166.02,14474.0,154.4956,154.5142,154.1421,154.4305,14474.0
2018-11-05 15:30:00,166.01,166.06,165.86,165.97,15968.0,154.4212,154.4677,154.2816,154.384,15968.0
2018-11-05 15:40:00,166.01,166.07,165.83,166.06,23948.0,154.4212,154.477,154.2537,154.4677,23948.0
2018-11-05 15:50:00,166.07,166.46,166.0,166.27,81354.0,154.477,154.8398,154.4119,154.663,81354.0
2018-11-06 09:30:00,165.84,166.87,165.21,165.79,25061.0,154.263,155.2211,153.677,154.2165,25061.0
2018-11-06 09:40:00,165.79,165.85,165.59,165.68,7261.0,154.2165,154.2723,154.0305,154.1142,7261.0
2018-11-06 09:50:00,165.77,166.13,165.74,166.13,5931.0,154.1979,154.5328,154.17,154.5328,5931.0
2018-11-06 10:00:00,165.99,166.55,165.92,166.15,11788.0,154.4026,154.9235,154.3375,154.5514,11788.0
2018-11-06 10:10:00,166.18,166.44,166.01,166.1,7805.0,154.5793,154.8212,154.4212,154.5049,7805.0
2018-11-06 10:20:00,166.03,166.24,166.01,166.13,7670.0,154.4398,154.6351,154.4212,154.5328,7670.0
2018-11-06 10:30:00,166.14,166.37,165.89,165.94,8410.0,154.5421,154.756,154.3095,154.3561,8410.0
2018-11-06 10:40:00,165.88,166.11,165.88,166.04,6574.0,154.3002,154.5142,154.3002,154.4491,6574.0
2018-11-06 10:50:00,166.03,166.03,165.76,165.81,7995.0,154.4398,154.4398,154.1886,154.2351,7995.0
2018-11-06 11:00:00,165.91,165.91,165.33,165.47,17216.0,154.3282,154.3282,153.7886,153.9189,17216.0
2018-11-06 11:10:00,165.37,165.98,165.37,165.82,5272.0,153.8258,154.3933,153.8258,154.2444,5272.0
2018-11-06 11:20:00,165.85,166.15,165.62,166.03,7133.0,154.2723,154.5514,154.0584,154.4398,7133.0
2018-11-06 11:30:00,166.04,166.13,165.93,166.04,15485.0,154.4491,154.5328,154.3468,154.4491,15485.0
2018-11-06 11:40:00,166.0,166.16,165.95,166.05,12920.0,154.4119,154.5607,154.3654,154.4584,12920.0
2018-11-06 11:50:00,166.0,166.18,165.95,166.03,17284.0,154.4119,154.5793,154.3654,154.4398,17284.0
2018-11-06 12:00:00,166.03,166.14,165.96,166.0,18156.0,154.4398,154.5421,154.3747,154.4119,18156.0
2018-11-06 12:10:00,165.99,166.06,165.82,165.84,8084.0,154.4026,154.4677,154.2444,154.263,8084.0
2018-11-06 12:20:00,165.87,165.92,165.75,165.87,9532.0,154.2909,154.3375,154.1793,154.2909,9532.0
2018-11-06 12:30:00,165.86,165.93,165.74,165.92,9192.0,154.2816,154.3468,154.17,154.3375,9192.0
2018-11-06 12:40:00,165.93,166.02,165.78,165.83,6409.0,154.3468,154.4305,154.2072,154.2537,6409.0
2018-11-06 12:50:00,165.85,166.03,165.77,165.96,10814.0,154.2723,154.4398,154.1979,154.3747,10814.0
2018-11-06 13:00:00,165.99,166.07,165.93,165.94,22527.0,154.4026,154.477,154.3468,154.3561,22527.0
2018-11-06 13:10:00,165.98,166.07,165.93,166.06,27172.0,154.3933,154.477,154.3468,154.4677,27172.0
2018-11-06 13:20:00,166.05,166.08,165.93,166.01,16485.0,154.4584,154.4863,154.3468,154.4212,16485.0
2018-11-06 13:30:00,165.99,166.06,165.85,165.86,44951.0,154.4026,154.4677,154.2723,154.2816,44951.0
2018-11-06 13:40:00,165.86,165.86,165.65,165.78,17431.0,154.2816,154.2816,154.0863,154.2072,17431.0
2018-11-06 13:50:00,165.78,165.92,165.7,165.75,7000.0,154.2072,154.3375,154.1328,154.1793,7000.0
2018-11-06 14:00:00,165.75,165.8,165.61,165.8,23576.0,154.1793,154.2258,154.0491,154.2258,23576.0
2018-11-06 14:10:00,165.82,165.83,165.67,165.74,9380.0,154.2444,154.2537,154.1049,154.17,9380.0
2018-11-06 14:20:00,165.72,165.78,165.41,165.51,26772.0,154.1514,154.2072,153.8631,153.9561,26772.0
2018-11-06 14:30:00,165.49,165.85,165.45,165.76,10655.0,153.9375,154.2723,153.9003,154.1886,10655.0
2018-11-06 14:40:00,165.8,166.06,165.8,166.0,15750.0,154.2258,154.4677,154.2258,154.4119,15750.0
2018-11-06 14:50:00,166.0,166.08,165.89,166.0,29988.0,154.4119,154.4863,154.3095,154.4119,29988.0
2018-11-06 15:00:00,165.95,166.04,165.82,166.02,17340.0,154.3654,154.4491,154.2444,154.4305,17340.0
2018-11-06 15:10:00,166.02,166.2,165.98,166.07,12745.0,154.4305,154.5979,154.3933,154.477,12745.0
2018-11-06 15:20:00,166.07,166.46,166.07,166.4,16461.0,154.477,154.8398,154.477,154.7839,16461.0
2018-11-06 15:30:00,166.42,166.56,166.25,166.27,16975.0,154.8026,154.9328,154.6444,154.663,16975.0
2018-11-06 15:40:00,166.26,166.26,165.92,166.12,21812.0,154.6537,154.6537,154.3375,154.5235,21812.0
2018-11-06 15:50:00,166.14,166.87,166.13,166.68,41816.0,154.5421,155.2211,154.5328,155.0444,41816.0
2018-11-07 09:30:00,168.09,168.5,167.38,168.27,37529.0,156.356,156.7374,155.6955,156.5234,37529.0
2018-11-07 09:40:00,168.15,168.16,167.7,167.89,11902.0,156.4118,156.4211,155.9932,156.1699,11902.0
2018-11-07 09:50:00,167.92,168.37,167.91,168.19,8670.0,156.1978,156.6164,156.1885,156.449,8670.0
2018-11-07 10:00:00,168.17,169.04,168.06,168.71,25436.0,156.4304,157.2397,156.3281,156.9327,25436.0
2018-11-07 10:10:00,168.74,169.34,168.73,169.06,18683.0,156.9606,157.5187,156.9513,157.2583,18683.0
2018-11-07 10:20:00,169.08,169.35,168.88,169.16,12660.0,157.2769,157.528,157.0908,157.3513,12660.0
2018-11-07 10:30:00,169.13,169.36,169.13,169.35,33981.0,157.3234,157.5373,157.3234,157.528,33981.0
2018-11-07 10:40:00,169.35,169.38,168.65,168.65,31159.0,157.528,157.5559,156.8769,156.8769,31159.0
2018-11-07 10:50:00,168.64,168.72,168.26,168.44,27483.0,156.8676,156.942,156.5141,156.6815,27483.0
2018-11-07 11:00:00,168.45,168.64,168.35,168.53,9641.0,156.6908,156.8676,156.5978,156.7653,9641.0
2018-11-07 11:10:00,168.59,168.63,168.37,168.6,16073.0,156.8211,156.8583,156.6164,156.8304,16073.0
2018-11-07 11:20:00,168.59,168.96,168.5,168.63,11811.0,156.8211,157.1652,156.7374,156.8583,11811.0
2018-11-07 11:30:00,168.68,168.73,168.53,168.72,6855.0,156.9048,156.9513,156.7653,156.942,6855.0
2018-11-07 11:40:00,168.7,168.7,168.4,168.57,12792.0,156.9234,156.9234,156.6443,156.8025,12792.0
2018-11-07 11:50:00,168.59,169.16,168.53,169.11,9614.0,156.8211,157.3513,156.7653,157.3048,9614.0
2018-11-07 12:00:00,169.12,169.19,168.98,169.14,7586.0,157.3141,157.3792,157.1838,157.3327,7586.0
2018-11-07 12:10:00,169.17,169.26,168.95,168.96,10856.0,157.3606,157.4443,157.1559,157.1652,10856.0
2018-11-07 12:20:00,169.0,169.03,168.84,168.98,7448.0,157.2024,157.2304,157.0536,157.1838,7448.0
2018-11-07 12:30:00,168.95,169.26,168.91,169.2,7471.0,157.1559,157.4443,157.1187,157.3885,7471.0
2018-11-07 12:40:00,169.22,169.28,169.09,169.13,12212.0,157.4071,157.4629,157.2862,157.3234,12212.0
2018-11-07 12:50:00,169.15,169.21,169.07,169.16,17207.0,157.342,157.3978,157.2676,157.3513,17207.0
2018-11-07 13:00:00,169.16,169.45,169.16,169.44,6354.0,157.3513,157.621,157.3513,157.6117,6354.0
2018-11-07 13:10:00,169.49,169.49,169.33,169.45,8253.0,157.6582,157.6582,157.5094,157.621,8253.0
2018-11-07 13:20:00,169.5,169.64,169.42,169.58,9778.0,157.6675,157.7978,157.5931,157.742,9778.0
2018-11-07 13:30:00,169.59,169.61,169.36,169.56,8809.0,157.7513,157.7699,157.5373,157.7234,8809.0
2018-11-07 13:40:00,169.56,169.62,169.17,169.21,6729.0,157.7234,157.7792,157.3606,157.3978,6729.0
2018-11-07 13:50:00,169.21,169.21,169.0,169.1,6359.0,157.3978,157.3978,157.2024,157.2955,6359.0
2018-11-07 14:00:00,169.15,169.33,169.13,169.13,14545.0,157.342,157.5094,157.3234,157.3234,14545.0
2018-11-07 14:10:00,169.16,169.23,168.82,168.82,28079.0,157.3513,157.4164,157.035,157.035,28079.0
2018-11-07 14:20:00,168.9,169.05,168.88,168.95,27796.0,157.1094,157.249,157.0908,157.1559,27796.0
2018-11-07 14:30:00,168.97,169.02,168.81,168.9,65360.0,157.1745,157.2211,157.0257,157.1094,65360.0
2018-11-07 14:40:00,168.91,168.93,168.76,168.79,17114.0,157.1187,157.1373,156.9792,157.0071,17114.0
2018-11-07 14:50:00,168.76,168.91,168.67,168.88,10338.0,156.9792,157.1187,156.8955,157.0908,10338.0
2018-11-07 15:00:00,168.9,168.96,168.77,168.84,32588.0,157.1094,157.1652,156.9885,157.0536,32588.0
2018-11-07 15:10:00,168.84,169.02,168.78,168.92,24482.0,157.0536,157.2211,156.9978,157.128,24482.0
2018-11-07 15:20:00,168.92,169.11,168.8,169.09,22710.0,157.128,157.3048,157.0164,157.2862,22710.0
2018-11-07 15:30:00,169.11,169.39,169.03,169.24,35152.0,157.3048,157.5652,157.2304,157.4257,35152.0
2018-11-07 15:40:00,169.27,169.58,169.27,169.36,74560.0,157.4536,157.742,157.4536,157.5373,74560.0
2018-11-07 15:50:00,169.37,169.85,169.37,169.71,88731.0,157.5466,157.9931,157.5466,157.8629,88731.0
2018-11-08 09:30:00,169.59,170.0,169.01,170.0,21459.0,157.7513,158.1326,157.2117,158.1326,21459.0
2018-11-08 09:40:00,170.14,170.93,170.06,170.81,22786.0,158.2629,158.9977,158.1885,158.8861,22786.0
2018-11-08 09:50:00,170.82,170.99,170.25,170.88,33889.0,158.8954,159.0535,158.3652,158.9512,33889.0
2018-11-08 10:00:00,170.91,170.98,170.69,170.79,24944.0,158.9791,159.0442,158.7745,158.8675,24944.0
2018-11-08 10:10:00,170.76,170.96,170.7,170.89,12450.0,158.8396,159.0256,158.7838,158.9605,12450.0
2018-11-08 10:20:00,170.95,171.15,170.65,170.65,12318.0,159.0163,159.2024,158.7373,158.7373,12318.0
2018-11-08 10:30:00,170.76,170.89,170.62,170.89,5947.0,158.8396,158.9605,158.7094,158.9605,5947.0
2018-11-08 10:40:00,170.84,171.05,170.58,171.01,19329.0,158.914,159.1093,158.6722,159.0721,19329.0
2018-11-08 10:50:00,171.01,171.09,170.94,171.0,23665.0,159.0721,159.1465,159.007,159.0628,23665.0
2018-11-08 11:00:00,171.03,171.07,170.76,171.07,7175.0,159.0907,159.1279,158.8396,159.1279,7175.0
2018-11-08 11:10:00,171.04,171.27,170.95,171.14,37999.0,159.1,159.314,159.0163,159.1931,37999.0
2018-11-08 11:20:00,171.17,171.17,170.58,170.58,7520.0,159.221,159.221,158.6722,158.6722,7520.0
2018-11-08 11:30:00,170.63,171.04,170.63,170.97,6739.0,158.7187,159.1,158.7187,159.0349,6739.0
2018-11-08 11:40:00,171.0,171.37,171.0,171.31,5527.0,159.0628,159.407,159.0628,159.3512,5527.0
2018-11-08 11:50:00,171.4,171.46,171.21,171.22,7510.0,159.4349,159.4907,159.2582,159.2675,7510.0
2018-11-08 12:00:00,171.22,171.25,170.96,171.1,5600.0,159.2675,159.2954,159.0256,159.1558,5600.0
2018-11-08 12:10:00,171.13,171.22,171.02,171.08,4982.0,159.1838,159.2675,159.0814,159.1372,4982.0
2018-11-08 12:20:00,171.05,171.39,171.05,171.18,17141.0,159.1093,159.4256,159.1093,159.2303,17141.0
2018-11-08 12:30:00,171.19,171.19,170.93,171.03,8034.0,159.2396,159.2396,158.9977,159.0907,8034.0
2018-11-08 12:40:00,171.04,171.43,171.04,171.33,5120.0,159.1,159.4628,159.1,159.3698,5120.0
2018-11-08 12:50:00,171.33,171.33,171.03,171.14,7250.0,159.3698,159.3698,159.0907,159.1931,7250.0
2018-11-08 13:00:00,171.17,171.29,171.11,171.17,4026.0,159.221,159.3326,159.1652,159.221,4026.0
2018-11-08 13:10:00,171.14,171.19,171.07,171.11,5880.0,159.1931,159.2396,159.1279,159.1652,5880.0
2018-11-08 13:20:00,171.17,171.17,170.91,170.96,5890.0,159.221,159.221,158.9791,159.0256,5890.0
2018-11-08 13:30:00,170.89,170.92,170.78,170.91,5721.0,158.9605,158.9884,158.8582,158.9791,5721.0
2018-11-08 13:40:00,170.94,171.08,170.88,171.03,5711.0,159.007,159.1372,158.9512,159.0907,5711.0
2018-11-08 13:50:00,171.01,171.3,170.97,171.19,7946.0,159.0721,159.3419,159.0349,159.2396,7946.0
2018-11-08 14:00:00,171.3,171.35,170.92,171.24,16636.0,159.3419,159.3884,158.9884,159.2861,16636.0
2018-11-08 14:10:00,171.32,171.32,170.9,170.96,12224.0,159.3605,159.3605,158.9698,159.0256,12224.0
2018-11-08 14:20:00,170.96,171.05,170.67,170.67,12153.0,159.0256,159.1093,158.7559,158.7559,12153.0
2018-11-08 14:30:00,170.65,170.75,170.54,170.66,12001.0,158.7373,158.8303,158.6349,158.7466,12001.0
2018-11-08 14:40:00,170.65,170.8,170.38,170.71,12965.0,158.7373,158.8768,158.4861,158.7931,12965.0
2018-11-08 14:50:00,170.67,171.13,170.63,171.02,6437.0,158.7559,159.1838,158.7187,159.0814,6437.0
2018-11-08 15:00:00,171.01,171.04,170.64,170.84,17519.0,159.0721,159.1,158.728,158.914,17519.0
2018-11-08 15:10:00,170.82,171.22,170.71,171.2,8221.0,158.8954,159.2675,158.7931,159.2489,8221.0
2018-11-08 15:20:00,171.21,171.36,171.1,171.1,6859.0,159.2582,159.3977,159.1558,159.1558,6859.0
2018-11-08 15:30:00,171.12,171.17,170.72,170.93,16310.0,159.1745,159.221,158.8024,158.9977,16310.0
2018-11-08 15:40:00,170.92,171.29,170.88,171.09,22932.0,158.9884,159.3326,158.9512,159.1465,22932.0
2018-11-08 15:50:00,171.1,171.38,170.96,171.32,58916.0,159.1558,159.4163,159.0256,159.3605,58916.0
2018-11-09 09:30:00,171.0,171.19,170.02,170.55,39046.0,159.0628,159.2396,158.1512,158.6442,39046.0
2018-11-09 09:40:00,170.47,171.01,170.45,170.86,20149.0,158.5698,159.0721,158.5512,158.9326,20149.0
2018-11-09 09:50:00,170.85,171.19,170.78,171.13,27053.0,158.9233,159.2396,158.8582,159.1838,27053.0
2018-11-09 10:00:00,171.31,171.52,171.19,171.23,24972.0,159.3512,159.5465,159.2396,159.2768,24972.0
2018-11-09 10:10:00,171.23,171.55,171.1,171.53,21279.0,159.2768,159.5744,159.1558,159.5558,21279.0
2018-11-09 10:20:00,171.53,172.31,171.47,172.31,27316.0,159.5558,160.2814,159.5,160.2814,27316.0
2018-11-09 10:30:00,172.29,172.59,172.09,172.5,16512.0,160.2628,160.5418,160.0767,160.4581,16512.0
2018-11-09 10:40:00,172.46,173.26,172.4,172.84,33716.0,160.4209,161.1651,160.3651,160.7744,33716.0
2018-11-09 10:50:00,172.9,172.95,172.56,172.61,27276.0,160.8302,160.8767,160.5139,160.5604,27276.0
2018-11-09 11:00:00,172.59,172.74,172.34,172.52,23909.0,160.5418,160.6814,160.3093,160.4767,23909.0
2018-11-09 11:10:00,172.53,172.75,172.08,172.15,56366.0,160.486,160.6907,160.0674,160.1326,56366.0
2018-11-09 11:20:00,172.1,172.3,172.02,172.15,34722.0,160.086,160.2721,160.0116,160.1326,34722.0
2018-11-09 11:30:00,172.11,172.21,171.61,171.78,15318.0,160.0953,160.1884,159.6302,159.7884,15318.0
2018-11-09 11:40:00,171.79,171.8,171.38,171.45,16634.0,159.7977,159.807,159.4163,159.4814,16634.0
2018-11-09 11:50:00,171.37,171.5,171.26,171.31,5000.0,159.407,159.5279,159.3047,159.3512,5000.0
2018-11-09 12:00:00,171.31,171.51,171.22,171.4,26863.0,159.3512,159.5372,159.2675,159.4349,26863.0
2018-11-09 12:10:00,171.41,171.43,170.89,170.93,23588.0,159.4442,159.4628,158.9605,158.9977,23588.0
2018-11-09 12:20:00,170.86,171.19,170.78,171.14,16601.0,158.9326,159.2396,158.8582,159.1931,16601.0
2018-11-09 12:30:00,171.09,171.82,171.09,171.77,26098.0,159.1465,159.8256,159.1465,159.7791,26098.0
2018-11-09 12:40:00,171.77,172.13,171.77,172.04,13706.0,159.7791,160.1139,159.7791,160.0302,13706.0
2018-11-09 12:50:00,171.99,172.01,171.7,171.76,12881.0,159.9837,160.0023,159.714,159.7698,12881.0
2018-11-09 13:00:00,171.72,171.81,171.66,171.77,27516.0,159.7326,159.8163,159.6768,159.7791,27516.0
2018-11-09 13:10:00,171.76,171.95,171.6,171.61,37250.0,159.7698,159.9465,159.6209,159.6302,37250.0
2018-11-09 13:20:00,171.62,171.62,171.28,171.38,9979.0,159.6395,159.6395,159.3233,159.4163,9979.0
2018-11-09 13:30:00,171.37,171.41,171.13,171.17,16307.0,159.407,159.4442,159.1838,159.221,16307.0
2018-11-09 13:40:00,171.14,171.18,170.8,170.88,13166.0,159.1931,159.2303,158.8768,158.9512,13166.0
2018-11-09 13:50:00,170.85,170.95,170.61,170.81,16153.0,158.9233,159.0163,158.7001,158.8861,16153.0
2018-11-09 14:00:00,170.84,171.01,170.68,170.7,11519.0,158.914,159.0721,158.7652,158.7838,11519.0
2018-11-09 14:10:00,170.67,170.96,170.63,170.71,13176.0,158.7559,159.0256,158.7187,158.7931,13176.0
2018-11-09 14:20:00,170.72,170.74,170.43,170.52,10937.0,158.8024,158.821,158.5326,158.6163,10937.0
2018-11-09 14:30:00,170.53,170.84,170.53,170.7,11611.0,158.6256,158.914,158.6256,158.7838,11611.0
2018-11-09 14:40:00,170.73,171.06,170.73,170.9,12883.0,158.8117,159.1186,158.8117,158.9698,12883.0
2018-11-09 14:50:00,170.93,171.28,170.89,171.03,13505.0,158.9977,159.3233,158.9605,159.0907,13505.0
2018-11-09 15:00:00,171.07,171.11,170.87,171.1,16774.0,159.1279,159.1652,158.9419,159.1558,16774.0
2018-11-09 15:10:00,171.09,171.47,170.97,171.47,20829.0,159.1465,159.5,159.0349,159.5,20829.0
2018-11-09 15:20:00,171.44,171.85,171.37,171.79,46607.0,159.4721,159.8535,159.407,159.7977,46607.0
2018-11-09 15:30:00,171.84,171.92,171.5,171.5,33995.0,159.8442,159.9186,159.5279,159.5279,33995.0
2018-11-09 15:40:00,171.5,171.85,171.42,171.43,49681.0,159.5279,159.8535,159.4535,159.4628,49681.0
2018-11-09 15:50:00,171.47,171.71,171.15,171.23,107033.0,159.5,159.7233,159.2024,159.2768,107033.0
2018-11-12 09:30:00,171.38,171.72,170.81,170.85,15048.0,159.4163,159.7326,158.8861,158.9233,15048.0
2018-11-12 09:40:00,171.09,171.66,171.09,171.4,22177.0,159.1465,159.6768,159.1465,159.4349,22177.0
2018-11-12 09:50:00,171.26,172.34,171.26,172.22,31156.0,159.3047,160.3093,159.3047,160.1977,31156.0
2018-11-12 10:00:00,172.19,172.49,171.79,172.41,62786.0,160.1698,160.4488,159.7977,160.3744,62786.0
2018-11-12 10:10:00,172.5,172.73,172.32,172.44,35558.0,160.4581,160.6721,160.2907,160.4023,35558.0
2018-11-12 10:20:00,172.42,172.7,172.21,172.63,24490.0,160.3837,160.6442,160.1884,160.579,24490.0
2018-11-12 10:30:00,172.58,172.62,172.27,172.47,30731.0,160.5325,160.5697,160.2442,160.4302,30731.0
2018-11-12 10:40:00,172.5,172.63,172.22,172.33,20124.0,160.4581,160.579,160.1977,160.3,20124.0
2018-11-12 10:50:00,172.33,172.52,172.0,172.08,33268.0,160.3,160.4767,159.993,160.0674,33268.0
2018-11-12 11:00:00,172.05,172.05,171.75,171.87,51515.0,160.0395,160.0395,159.7605,159.8721,51515.0
2018-11-12 11:10:00,171.85,172.03,171.7,171.76,53045.0,159.8535,160.0209,159.714,159.7698,53045.0
2018-11-12 11:20:00,171.83,172.08,171.8,171.81,22544.0,159.8349,160.0674,159.807,159.8163,22544.0
2018-11-12 11:30:00,171.8,172.01,171.62,171.76,32408.0,159.807,160.0023,159.6395,159.7698,32408.0
2018-11-12 11:40:00,171.72,171.79,171.29,171.29,9463.0,159.7326,159.7977,159.3326,159.3326,9463.0
2018-11-12 11:50:00,171.25,171.25,170.89,171.02,10571.0,159.2954,159.2954,158.9605,159.0814,10571.0
2018-11-12 12:00:00,171.09,171.46,171.04,171.46,21983.0,159.1465,159.4907,159.1,159.4907,21983.0
2018-11-12 12:10:00,171.48,171.48,170.78,170.78,9588.0,159.5093,159.5093,158.8582,158.8582,9588.0
2018-11-12 12:20:00,170.78,170.78,170.29,170.35,12720.0,158.8582,158.8582,158.4024,158.4582,12720.0
2018-11-12 12:30:00,170.38,170.38,170.15,170.18,19745.0,158.4861,158.4861,158.2722,158.3001,19745.0
2018-11-12 12:40:00,170.18,170.3,170.0,170.11,7044.0,158.3001,158.4117,158.1326,158.235,7044.0
2018-11-12 12:50:00,170.15,170.22,169.38,169.38,11984.0,158.2722,158.3373,157.5559,157.5559,11984.0
2018-11-12 13:00:00,169.44,169.57,168.98,169.16,11954.0,157.6117,157.7327,157.1838,157.3513,11954.0
2018-11-12 13:10:00,169.18,169.18,168.94,169.01,4446.0,157.3699,157.3699,157.1466,157.2117,4446.0
2018-11-12 13:20:00,169.0,169.63,168.96,169.46,7455.0,157.2024,157.7885,157.1652,157.6303,7455.0
2018-11-12 13:30:00,169.49,169.72,169.45,169.49,9518.0,157.6582,157.8722,157.621,157.6582,9518.0
2018-11-12 13:40:00,169.55,169.59,168.99,169.35,7431.0,157.7141,157.7513,157.1931,157.528,7431.0
2018-11-12 13:50:00,169.31,170.0,169.31,169.89,10710.0,157.4908,158.1326,157.4908,158.0303,10710.0
2018-11-12 14:00:00,169.89,170.0,169.66,170.0,8752.0,158.0303,158.1326,157.8164,158.1326,8752.0
2018-11-12 14:10:00,169.96,170.62,169.96,170.53,8188.0,158.0954,158.7094,158.0954,158.6256,8188.0
2018-11-12 14:20:00,170.5,170.57,169.91,169.96,4969.0,158.5977,158.6628,158.0489,158.0954,4969.0
2018-11-12 14:30:00,169.94,170.08,169.76,169.93,7718.0,158.0768,158.2071,157.9094,158.0675,7718.0
2018-11-12 14:40:00,169.98,170.46,169.92,170.36,7786.0,158.114,158.5605,158.0582,158.4675,7786.0
2018-11-12 14:50:00,170.36,170.37,169.76,169.79,9615.0,158.4675,158.4768,157.9094,157.9373,9615.0
2018-11-12 15:00:00,169.77,170.05,169.43,169.49,16617.0,157.9187,158.1791,157.6024,157.6582,16617.0
2018-11-12 15:10:00,169.47,169.86,169.41,169.86,14295.0,157.6396,158.0024,157.5838,158.0024,14295.0
2018-11-12 15:20:00,169.81,170.26,169.8,170.21,10722.0,157.9559,158.3745,157.9466,158.328,10722.0
2018-11-12 15:30:00,170.17,170.22,169.9,170.03,33899.0,158.2908,158.3373,158.0396,158.1605,33899.0
2018-11-12 15:40:00,170.0,170.32,169.93,170.07,37061.0,158.1326,158.4303,158.0675,158.1978,37061.0
2018-11-12 15:50:00,170.08,170.08,169.61,170.01,90682.0,158.2071,158.2071,157.7699,158.1419,90682.0
2018-11-13 09:30:00,170.12,171.05,170.11,170.23,15363.0,158.2443,159.1093,158.235,158.3466,15363.0
2018-11-13 09:40:00,170.24,170.29,169.68,170.08,13356.0,158.3559,158.4024,157.835,158.2071,13356.0
2018-11-13 09:50:00,170.07,170.36,169.98,170.06,9785.0,158.1978,158.4675,158.114,158.1885,9785.0
2018-11-13 10:00:00,169.88,169.88,169.06,169.42,10985.0,158.021,158.021,157.2583,157.5931,10985.0
2018-11-13 10:10:00,169.41,169.41,168.87,169.16,8233.0,157.5838,157.5838,157.0815,157.3513,8233.0
2018-11-13 10:20:00,169.1,169.15,168.11,168.16,11637.0,157.2955,157.342,156.3746,156.4211,11637.0
2018-11-13 10:30:00,168.17,168.51,167.94,168.17,31140.0,156.4304,156.7467,156.2164,156.4304,31140.0
2018-11-13 10:40:00,168.16,168.75,167.75,168.67,39030.0,156.4211,156.9699,156.0397,156.8955,39030.0
2018-11-13 10:50:00,168.67,169.51,168.67,169.5,20112.0,156.8955,157.6768,156.8955,157.6675,20112.0
2018-11-13 11:00:00,169.45,170.08,169.44,170.0,6910.0,157.621,158.2071,157.6117,158.1326,6910.0
2018-11-13 11:10:00,169.99,170.72,169.98,170.52,13762.0,158.1233,158.8024,158.114,158.6163,13762.0
2018-11-13 11:20:00,170.59,170.73,170.1,170.1,8138.0,158.6815,158.8117,158.2257,158.2257,8138.0
2018-11-13 11:30:00,170.08,170.08,169.22,169.26,16852.0,158.2071,158.2071,157.4071,157.4443,16852.0
2018-11-13 11:40:00,169.26,169.26,168.54,168.64,39133.0,157.4443,157.4443,156.7746,156.8676,39133.0
2018-11-13 11:50:00,168.64,169.08,168.54,168.91,30412.0,156.8676,157.2769,156.7746,157.1187,30412.0
2018-11-13 12:00:00,168.91,169.14,168.56,168.75,12455.0,157.1187,157.3327,156.7932,156.9699,12455.0
2018-11-13 12:10:00,168.81,169.84,168.78,169.67,19591.0,157.0257,157.9838,156.9978,157.8257,19591.0
2018-11-13 12:20:00,169.75,170.24,169.57,170.02,11876.0,157.9001,158.3559,157.7327,158.1512,11876.0
2018-11-13 12:30:00,169.92,169.92,169.18,169.24,11939.0,158.0582,158.0582,157.3699,157.4257,11939.0
2018-11-13 12:40:00,169.25,169.25,168.7,168.81,5471.0,157.435,157.435,156.9234,157.0257,5471.0
2018-11-13 12:50:00,168.78,168.95,168.59,168.72,8294.0,156.9978,157.1559,156.8211,156.942,8294.0
2018-11-13 13:00:00,168.7,169.0,168.67,168.94,7020.0,156.9234,157.2024,156.8955,157.1466,7020.0
2018-11-13 13:10:00,168.97,168.98,168.51,168.7,10219.0,157.1745,157.1838,156.7467,156.9234,10219.0
2018-11-13 13:20:00,168.74,168.75,168.18,168.31,22530.0,156.9606,156.9699,156.4397,156.5606,22530.0
2018-11-13 13:30:00,168.45,168.9,168.38,168.74,10291.0,156.6908,157.1094,156.6257,156.9606,10291.0
2018-11-13 13:40:00,168.93,169.09,168.71,168.71,6654.0,157.1373,157.2862,156.9327,156.9327,6654.0
2018-11-13 13:50:00,168.7,168.85,168.59,168.59,13735.0,156.9234,157.0629,156.8211,156.8211,13735.0
2018-11-13 14:00:00,168.52,168.69,168.1,168.1,18892.0,156.756,156.9141,156.3653,156.3653,18892.0
2018-11-13 14:10:00,168.06,168.28,167.6,167.68,21094.0,156.3281,156.5327,155.9002,155.9746,21094.0
2018-11-13 14:20:00,167.77,167.78,167.26,167.63,10825.0,156.0583,156.0676,155.5839,155.9281,10825.0
2018-11-13 14:30:00,167.6,167.96,167.43,167.81,23011.0,155.9002,156.235,155.742,156.0955,23011.0
2018-11-13 14:40:00,167.8,167.89,167.5,167.77,29657.0,156.0862,156.1699,155.8072,156.0583,29657.0
2018-11-13 14:50:00,167.71,167.97,167.44,167.61,16860.0,156.0025,156.2443,155.7513,155.9095,16860.0
2018-11-13 15:00:00,167.52,168.07,167.45,167.75,19465.0,155.8258,156.3374,155.7606,156.0397,19465.0
2018-11-13 15:10:00,167.7,167.72,167.23,167.39,11802.0,155.9932,156.0118,155.556,155.7048,11802.0
2018-11-13 15:20:00,167.38,167.67,167.12,167.52,12820.0,155.6955,155.9653,155.4537,155.8258,12820.0
2018-11-13 15:30:00,167.48,167.7,167.04,167.66,37545.0,155.7886,155.9932,155.3793,155.956,37545.0
2018-11-13 15:40:00,167.66,168.21,167.52,168.18,57393.0,155.956,156.4676,155.8258,156.4397,57393.0
2018-11-13 15:50:00,168.21,168.25,167.72,167.82,55638.0,156.4676,156.5048,156.0118,156.1048,55638.0
2018-11-14 09:30:00,168.45,168.79,167.05,168.48,34063.0,156.6908,157.0071,155.3886,156.7187,34063.0
2018-11-14 09:40:00,168.42,168.42,167.74,167.75,8053.0,156.6629,156.6629,156.0304,156.0397,8053.0
2018-11-14 09:50:00,167.81,167.84,167.0,167.26,20730.0,156.0955,156.1234,155.3421,155.5839,20730.0
2018-11-14 10:00:00,167.23,167.99,167.0,167.77,21806.0,155.556,156.263,155.3421,156.0583,21806.0
2018-11-14 10:10:00,167.72,167.84,167.51,167.54,11883.0,156.0118,156.1234,155.8165,155.8444,11883.0
2018-11-14 10:20:00,167.5,167.89,167.44,167.89,17994.0,155.8072,156.1699,155.7513,156.1699,17994.0
2018-11-14 10:30:00,167.74,168.12,167.74,167.83,20833.0,156.0304,156.3839,156.0304,156.1141,20833.0
2018-11-14 10:40:00,167.79,167.83,167.45,167.5,19099.0,156.0769,156.1141,155.7606,155.8072,19099.0
2018-11-14 10:50:00,167.45,167.56,166.73,166.79,111812.0,155.7606,155.863,155.0909,155.1467,111812.0
2018-11-14 11:00:00,166.78,166.81,166.18,166.6,41144.0,155.1374,155.1653,154.5793,154.97,41144.0
2018-11-14 11:10:00,166.56,166.64,165.88,166.07,26542.0,154.9328,155.0072,154.3002,154.477,26542.0
2018-11-14 11:20:00,166.06,166.14,165.67,165.7,27298.0,154.4677,154.5421,154.1049,154.1328,27298.0
2018-11-14 11:30:00,165.7,166.03,165.56,165.63,48421.0,154.1328,154.4398,154.0026,154.0677,48421.0
2018-11-14 11:40:00,165.63,165.92,165.46,165.91,17189.0,154.0677,154.3375,153.9096,154.3282,17189.0
2018-11-14 11:50:00,165.88,166.39,165.77,166.16,18984.0,154.3002,154.7746,154.1979,154.5607,18984.0
2018-11-14 12:00:00,166.27,166.4,165.85,165.85,13505.0,154.663,154.7839,154.2723,154.2723,13505.0
2018-11-14 12:10:00,165.86,166.33,165.85,166.33,11612.0,154.2816,154.7188,154.2723,154.7188,11612.0
2018-11-14 12:20:00,166.31,166.56,166.31,166.4,14244.0,154.7002,154.9328,154.7002,154.7839,14244.0
2018-11-14 12:30:00,166.36,166.44,165.68,165.81,21880.0,154.7467,154.8212,154.1142,154.2351,21880.0
2018-11-14 12:40:00,165.79,165.92,165.59,165.79,15103.0,154.2165,154.3375,154.0305,154.2165,15103.0
2018-11-14 12:50:00,165.8,165.93,165.14,165.38,35755.0,154.2258,154.3468,153.6119,153.8352,35755.0
2018-11-14 13:00:00,165.33,166.45,165.33,166.42,34483.0,153.7886,154.8305,153.7886,154.8026,34483.0
2018-11-14 13:10:00,166.51,166.85,166.1,166.81,12268.0,154.8863,155.2025,154.5049,155.1653,12268.0
2018-11-14 13:20:00,166.73,166.89,166.18,166.22,13203.0,155.0909,155.2397,154.5793,154.6165,13203.0
2018-11-14 13:30:00,166.25,166.34,165.83,165.91,7156.0,154.6444,154.7281,154.2537,154.3282,7156.0
2018-11-14 13:40:00,166.09,166.09,165.48,165.48,5784.0,154.4956,154.4956,153.9282,153.9282,5784.0
2018-11-14 13:50:00,165.52,165.74,165.46,165.7,6999.0,153.9654,154.17,153.9096,154.1328,6999.0
2018-11-14 14:00:00,165.73,165.73,165.1,165.1,8302.0,154.1607,154.1607,153.5747,153.5747,8302.0
2018-11-14 14:10:00,165.12,166.32,165.12,166.02,19462.0,153.5933,154.7095,153.5933,154.4305,19462.0
2018-11-14 14:20:00,166.07,166.26,165.6,165.8,13299.0,154.477,154.6537,154.0398,154.2258,13299.0
2018-11-14 14:30:00,165.7,166.03,165.55,165.96,9127.0,154.1328,154.4398,153.9933,154.3747,9127.0
2018-11-14 14:40:00,165.91,166.06,165.7,166.0,9288.0,154.3282,154.4677,154.1328,154.4119,9288.0
2018-11-14 14:50:00,166.02,166.82,165.98,166.77,9498.0,154.4305,155.1746,154.3933,155.1281,9498.0
2018-11-14 15:00:00,166.73,167.06,166.57,166.93,15355.0,155.0909,155.3979,154.9421,155.2769,15355.0
2018-11-14 15:10:00,166.88,167.03,166.65,166.87,25034.0,155.2304,155.37,155.0165,155.2211,25034.0
2018-11-14 15:20:00,166.82,166.91,166.57,166.82,20872.0,155.1746,155.2583,154.9421,155.1746,20872.0
2018-11-14 15:30:00,166.77,166.96,166.63,166.81,34664.0,155.1281,155.3049,154.9979,155.1653,34664.0
2018-11-14 15:40:00,166.74,166.81,166.3,166.33,38207.0,155.1002,155.1653,154.6909,154.7188,38207.0
2018-11-14 15:50:00,166.3,166.35,165.72,166.06,94391.0,154.6909,154.7374,154.1514,154.4677,94391.0
2018-11-15 09:30:00,164.94,165.94,164.51,165.07,23551.0,153.4259,154.3561,153.0259,153.5468,23551.0
2018-11-15 09:40:00,165.03,165.07,164.21,164.69,18105.0,153.5096,153.5468,152.7468,153.1933,18105.0
2018-11-15 09:50:00,164.65,164.85,164.25,164.65,10960.0,153.1561,153.3421,152.784,153.1561,10960.0
2018-11-15 10:00:00,164.47,164.53,163.46,163.61,21882.0,152.9887,153.0445,152.0492,152.1887,21882.0
2018-11-15 10:10:00,163.63,163.7,163.24,163.38,13230.0,152.2073,152.2724,151.8445,151.9748,13230.0
2018-11-15 10:20:00,163.29,163.35,162.9,163.16,11627.0,151.8911,151.9469,151.5283,151.7701,11627.0
2018-11-15 10:30:00,163.03,163.09,162.29,162.53,21860.0,151.6492,151.705,150.9609,151.1841,21860.0
2018-11-15 10:40:00,162.62,164.02,162.61,163.7,11657.0,151.2678,152.5701,151.2585,152.2724,11657.0
2018-11-15 10:50:00,163.66,164.48,163.66,164.45,12992.0,152.2352,152.998,152.2352,152.9701,12992.0
2018-11-15 11:00:00,164.52,165.46,164.43,165.36,14885.0,153.0352,153.9096,152.9515,153.8165,14885.0
2018-11-15 11:10:00,165.29,165.49,164.91,165.0,11238.0,153.7514,153.9375,153.398,153.4817,11238.0
2018-11-15 11:20:00,165.17,165.43,164.98,165.15,12163.0,153.6398,153.8817,153.4631,153.6212,12163.0
2018-11-15 11:30:00,165.29,165.72,165.26,165.6,6910.0,153.7514,154.1514,153.7235,154.0398,6910.0
2018-11-15 11:40:00,165.57,166.06,165.39,165.66,12575.0,154.0119,154.4677,153.8445,154.0956,12575.0
2018-11-15 11:50:00,165.65,166.09,165.56,166.05,10900.0,154.0863,154.4956,154.0026,154.4584,10900.0
2018-11-15 12:00:00,166.14,166.33,165.82,165.92,18166.0,154.5421,154.7188,154.2444,154.3375,18166.0
2018-11-15 12:10:00,165.93,166.06,165.67,165.8,6550.0,154.3468,154.4677,154.1049,154.2258,6550.0
2018-11-15 12:20:00,165.75,166.34,165.74,166.34,18446.0,154.1793,154.7281,154.17,154.7281,18446.0
2018-11-15 12:30:00,166.33,166.58,166.18,166.58,15334.0,154.7188,154.9514,154.5793,154.9514,15334.0
2018-11-15 12:40:00,166.51,166.53,166.17,166.27,10238.0,154.8863,154.9049,154.57,154.663,10238.0
2018-11-15 12:50:00,166.35,166.45,165.9,166.03,7718.0,154.7374,154.8305,154.3189,154.4398,7718.0
2018-11-15 13:00:00,166.09,166.09,165.64,165.7,4900.0,154.4956,154.4956,154.077,154.1328,4900.0
2018-11-15 13:10:00,165.78,166.33,165.68,166.31,14130.0,154.2072,154.7188,154.1142,154.7002,14130.0
2018-11-15 13:20:00,166.36,166.92,166.33,166.81,18573.0,154.7467,155.2676,154.7188,155.1653,18573.0
2018-11-15 13:30:00,166.93,167.16,166.65,167.0,36994.0,155.2769,155.4909,155.0165,155.3421,36994.0
2018-11-15 13:40:00,167.05,167.19,166.75,166.81,10339.0,155.3886,155.5188,155.1095,155.1653,10339.0
2018-11-15 13:50:00,166.81,167.46,166.78,167.37,17404.0,155.1653,155.77,155.1374,155.6862,17404.0
2018-11-15 14:00:00,167.38,167.46,167.23,167.38,5414.0,155.6955,155.77,155.556,155.6955,5414.0
2018-11-15 14:10:00,167.3,167.38,167.05,167.19,8749.0,155.6211,155.6955,155.3886,155.5188,8749.0
2018-11-15 14:20:00,167.21,167.54,167.1,167.5,11272.0,155.5374,155.8444,155.4351,155.8072,11272.0
2018-11-15 14:30:00,167.49,168.04,167.49,167.62,12172.0,155.7979,156.3095,155.7979,155.9188,12172.0
2018-11-15 14:40:00,167.65,167.68,167.45,167.5,8665.0,155.9467,155.9746,155.7606,155.8072,8665.0
2018-11-15 14:50:00,167.49,167.55,167.17,167.45,17414.0,155.7979,155.8537,155.5002,155.7606,17414.0
2018-11-15 15:00:00,167.59,167.59,166.63,167.32,43747.0,155.8909,155.8909,154.9979,155.6397,43747.0
2018-11-15 15:10:00,167.37,167.93,167.29,167.6,32399.0,155.6862,156.2071,155.6118,155.9002,32399.0
2018-11-15 15:20:00,167.43,167.8,167.23,167.5,19543.0,155.742,156.0862,155.556,155.8072,19543.0
2018-11-15 15:30:00,167.5,168.01,167.5,168.01,30848.0,155.8072,156.2816,155.8072,156.2816,30848.0
2018-11-15 15:40:00,168.02,168.13,167.82,168.08,39913.0,156.2909,156.3932,156.1048,156.3467,39913.0
2018-11-15 15:50:00,168.03,168.74,168.03,168.72,96083.0,156.3002,156.9606,156.3002,156.942,96083.0
2018-11-16 09:30:00,167.87,168.43,167.81,168.26,71981.0,156.1513,156.6722,156.0955,156.5141,71981.0
2018-11-16 09:40:00,168.33,170.59,168.33,170.59,43832.0,156.5792,158.6815,156.5792,158.6815,43832.0
2018-11-16 09:50:00,170.58,171.86,170.33,171.69,32081.0,158.6722,159.8628,158.4396,159.7047,32081.0
2018-11-16 10:00:00,171.59,171.59,170.15,170.17,26258.0,159.6116,159.6116,158.2722,158.2908,26258.0
2018-11-16 10:10:00,170.2,171.26,170.18,170.79,20156.0,158.3187,159.3047,158.3001,158.8675,20156.0
2018-11-16 10:20:00,170.77,171.42,170.7,171.18,15219.0,158.8489,159.4535,158.7838,159.2303,15219.0
2018-11-16 10:30:00,171.28,171.86,171.28,171.72,15579.0,159.3233,159.8628,159.3233,159.7326,15579.0
2018-11-16 10:40:00,171.69,171.86,171.24,171.37,22468.0,159.7047,159.8628,159.2861,159.407,22468.0
2018-11-16 10:50:00,171.33,171.5,171.18,171.42,26358.0,159.3698,159.5279,159.2303,159.4535,26358.0
2018-11-16 11:00:00,171.49,171.58,171.28,171.28,22993.0,159.5186,159.6023,159.3233,159.3233,22993.0
2018-11-16 11:10:00,171.21,171.38,171.0,171.24,17957.0,159.2582,159.4163,159.0628,159.2861,17957.0
2018-11-16 11:20:00,171.25,171.25,170.44,170.52,19456.0,159.2954,159.2954,158.5419,158.6163,19456.0
2018-11-16 11:30:00,170.6,170.72,170.27,170.42,14433.0,158.6908,158.8024,158.3838,158.5233,14433.0
2018-11-16 11:40:00,170.36,170.42,169.93,169.93,11518.0,158.4675,158.5233,158.0675,158.0675,11518.0
2018-11-16 11:50:00,169.93,170.66,169.75,170.61,10023.0,158.0675,158.7466,157.9001,158.7001,10023.0
2018-11-16 12:00:00,170.66,171.18,170.31,171.18,19760.0,158.7466,159.2303,158.421,159.2303,19760.0
2018-11-16 12:10:00,171.08,171.49,170.94,171.49,16502.0,159.1372,159.5186,159.007,159.5186,16502.0
2018-11-16 12:20:00,171.43,171.5,171.18,171.18,7536.0,159.4628,159.5279,159.2303,159.2303,7536.0
2018-11-16 12:30:00,171.26,172.14,171.03,171.75,28901.0,159.3047,160.1232,159.0907,159.7605,28901.0
2018-11-16 12:40:00,171.79,172.52,171.79,172.24,17696.0,159.7977,160.4767,159.7977,160.2163,17696.0
2018-11-16 12:50:00,172.22,172.31,172.07,172.19,10502.0,160.1977,160.2814,160.0581,160.1698,10502.0
2018-11-16 13:00:00,172.2,172.36,171.58,171.7,19226.0,160.1791,160.3279,159.6023,159.714,19226.0
2018-11-16 13:10:00,171.67,171.8,171.6,171.73,6752.0,159.6861,159.807,159.6209,159.7419,6752.0
2018-11-16 13:20:00,171.59,171.63,171.19,171.25,7592.0,159.6116,159.6489,159.2396,159.2954,7592.0
2018-11-16 13:30:00,171.29,171.32,170.98,171.21,7545.0,159.3326,159.3605,159.0442,159.2582,7545.0
2018-11-16 13:40:00,171.21,171.33,170.92,171.03,6278.0,159.2582,159.3698,158.9884,159.0907,6278.0
2018-11-16 13:50:00,171.04,171.28,170.94,171.28,4915.0,159.1,159.3233,159.007,159.3233,4915.0
2018-11-16 14:00:00,171.33,171.56,171.24,171.56,8912.0,159.3698,159.5837,159.2861,159.5837,8912.0
2018-11-16 14:10:00,171.57,171.92,171.56,171.92,25115.0,159.593,159.9186,159.5837,159.9186,25115.0
2018-11-16 14:20:00,171.89,171.89,171.31,171.68,15328.0,159.8907,159.8907,159.3512,159.6954,15328.0
2018-11-16 14:30:00,171.68,172.1,171.68,172.06,6595.0,159.6954,160.086,159.6954,160.0488,6595.0
2018-11-16 14:40:00,171.95,172.25,171.93,172.25,15266.0,159.9465,160.2256,159.9279,160.2256,15266.0
2018-11-16 14:50:00,172.2,172.24,171.88,172.03,9892.0,160.1791,160.2163,159.8814,160.0209,9892.0
2018-11-16 15:00:00,172.03,172.07,171.8,171.8,24597.0,160.0209,160.0581,159.807,159.807,24597.0
2018-11-16 15:10:00,171.86,171.99,171.71,171.96,24605.0,159.8628,159.9837,159.7233,159.9558,24605.0
2018-11-16 15:20:00,171.96,172.31,171.83,172.06,24718.0,159.9558,160.2814,159.8349,160.0488,24718.0
2018-11-16 15:30:00,172.06,172.09,171.81,172.0,21999.0,160.0488,160.0767,159.8163,159.993,21999.0
2018-11-16 15:40:00,171.97,172.33,171.97,172.03,41235.0,159.9651,160.3,159.9651,160.0209,41235.0
2018-11-16 15:50:00,172.05,172.17,171.69,172.13,107459.0,160.0395,160.1512,159.7047,160.1139,107459.0
2018-11-19 09:30:00,171.98,171.98,171.35,171.75,14612.0,159.9744,159.9744,159.3884,159.7605,14612.0
2018-11-19 09:40:00,171.69,171.96,171.06,171.06,35179.0,159.7047,159.9558,159.1186,159.1186,35179.0
2018-11-19 09:50:00,171.19,171.28,170.32,170.89,14739.0,159.2396,159.3233,158.4303,158.9605,14739.0
2018-11-19 10:00:00,170.73,170.78,170.05,170.15,9795.0,158.8117,158.8582,158.1791,158.2722,9795.0
2018-11-19 10:10:00,170.11,170.21,169.34,169.54,19289.0,158.235,158.328,157.5187,157.7048,19289.0
2018-11-19 10:20:00,169.41,169.55,169.11,169.35,11560.0,157.5838,157.7141,157.3048,157.528,11560.0
2018-11-19 10:30:00,169.36,169.45,168.65,168.78,13539.0,157.5373,157.621,156.8769,156.9978,13539.0
2018-11-19 10:40:00,168.77,169.03,168.51,168.84,8392.0,156.9885,157.2304,156.7467,157.0536,8392.0
2018-11-19 10:50:00,168.8,169.23,168.74,168.81,21067.0,157.0164,157.4164,156.9606,157.0257,21067.0
2018-11-19 11:00:00,168.81,169.47,168.66,169.3,15536.0,157.0257,157.6396,156.8862,157.4815,15536.0
2018-11-19 11:10:00,169.25,169.25,168.91,169.08,26420.0,157.435,157.435,157.1187,157.2769,26420.0
2018-11-19 11:20:00,169.01,169.08,168.28,168.41,12960.0,157.2117,157.2769,156.5327,156.6536,12960.0
2018-11-19 11:30:00,168.28,168.52,168.27,168.3,6700.0,156.5327,156.756,156.5234,156.5513,6700.0
2018-11-19 11:40:00,168.26,168.46,168.16,168.3,5944.0,156.5141,156.7001,156.4211,156.5513,5944.0
2018-11-19 11:50:00,168.11,168.19,167.08,167.28,15556.0,156.3746,156.449,155.4165,155.6025,15556.0
2018-11-19 12:00:00,167.32,167.32,166.3,166.37,20307.0,155.6397,155.6397,154.6909,154.756,20307.0
2018-11-19 12:10:00,166.37,167.03,166.31,166.97,18611.0,154.756,155.37,154.7002,155.3142,18611.0
2018-11-19 12:20:00,166.95,167.38,166.83,167.28,13465.0,155.2956,155.6955,155.1839,155.6025,13465.0
2018-11-19 12:30:00,167.24,167.44,166.78,167.41,23090.0,155.5653,155.7513,155.1374,155.7234,23090.0
2018-11-19 12:40:00,167.48,167.54,167.26,167.26,7056.0,155.7886,155.8444,155.5839,155.5839,7056.0
2018-11-19 12:50:00,167.2,167.65,167.09,167.5,12228.0,155.5281,155.9467,155.4258,155.8072,12228.0
2018-11-19 13:00:00,167.59,167.59,166.96,166.96,7069.0,155.8909,155.8909,155.3049,155.3049,7069.0
2018-11-19 13:10:00,167.07,167.38,166.91,167.16,15589.0,155.4072,155.6955,155.2583,155.4909,15589.0
2018-11-19 13:20:00,167.28,167.34,166.95,167.06,6548.0,155.6025,155.6583,155.2956,155.3979,6548.0
2018-11-19 13:30:00,167.1,167.54,166.72,167.54,15235.0,155.4351,155.8444,155.0816,155.8444,15235.0
2018-11-19 13:40:00,167.56,168.0,167.4,167.9,15915.0,155.863,156.2723,155.7141,156.1792,15915.0
2018-11-19 13:50:00,167.86,167.86,167.56,167.62,17901.0,156.142,156.142,155.863,155.9188,17901.0
2018-11-19 14:00:00,167.7,167.71,167.21,167.49,24909.0,155.9932,156.0025,155.5374,155.7979,24909.0
2018-11-19 14:10:00,167.46,167.5,167.05,167.09,23083.0,155.77,155.8072,155.3886,155.4258,23083.0
2018-11-19 14:20:00,167.26,167.72,167.16,167.66,21391.0,155.5839,156.0118,155.4909,155.956,21391.0
2018-11-19 14:30:00,167.54,167.93,167.31,167.93,13344.0,155.8444,156.2071,155.6304,156.2071,13344.0
2018-11-19 14:40:00,167.97,168.08,167.71,167.84,11795.0,156.2443,156.3467,156.0025,156.1234,11795.0
2018-11-19 14:50:00,167.9,168.04,167.75,168.02,8990.0,156.1792,156.3095,156.0397,156.2909,8990.0
2018-11-19 15:00:00,167.94,168.14,167.75,168.06,14945.0,156.2164,156.4025,156.0397,156.3281,14945.0
2018-11-19 15:10:00,168.02,168.38,167.89,167.93,33525.0,156.2909,156.6257,156.1699,156.2071,33525.0
2018-11-19 15:20:00,167.92,168.11,167.57,167.8,36730.0,156.1978,156.3746,155.8723,156.0862,36730.0
2018-11-19 15:30:00,167.86,167.95,167.41,167.58,17623.0,156.142,156.2257,155.7234,155.8816,17623.0
2018-11-19 15:40:00,167.57,167.57,167.02,167.25,26782.0,155.8723,155.8723,155.3607,155.5746,26782.0
2018-11-19 15:50:00,167.27,167.72,167.0,167.72,60293.0,155.5932,156.0118,155.3421,156.0118,60293.0
2018-11-20 09:30:00,166.71,167.47,166.09,166.85,58128.0,155.0723,155.7793,154.4956,155.2025,58128.0
2018-11-20 09:40:00,166.86,167.25,166.39,166.49,18605.0,155.2118,155.5746,154.7746,154.8677,18605.0
2018-11-20 09:50:00,166.48,166.49,165.58,165.95,22270.0,154.8584,154.8677,154.0212,154.3654,22270.0
2018-11-20 10:00:00,165.95,166.31,165.27,165.61,22396.0,154.3654,154.7002,153.7328,154.0491,22396.0
2018-11-20 10:10:00,165.7,166.05,165.25,165.94,30475.0,154.1328,154.4584,153.7142,154.3561,30475.0
2018-11-20 10:20:00,166.02,166.5,165.9,166.29,19800.0,154.4305,154.877,154.3189,154.6816,19800.0
2018-11-20 10:30:00,166.41,166.78,166.15,166.58,29824.0,154.7932,155.1374,154.5514,154.9514,29824.0
2018-11-20 10:40:00,166.61,166.87,166.35,166.52,9681.0,154.9793,155.2211,154.7374,154.8956,9681.0
2018-11-20 10:50:00,166.43,167.47,166.4,167.47,20729.0,154.8119,155.7793,154.7839,155.7793,20729.0
2018-11-20 11:00:00,167.42,167.65,166.86,167.0,18935.0,155.7327,155.9467,155.2118,155.3421,18935.0
2018-11-20 11:10:00,166.97,166.97,166.4,166.46,13950.0,155.3142,155.3142,154.7839,154.8398,13950.0
2018-11-20 11:20:00,166.52,166.87,166.4,166.45,20005.0,154.8956,155.2211,154.7839,154.8305,20005.0
2018-11-20 11:30:00,166.48,167.05,166.35,166.91,15605.0,154.8584,155.3886,154.7374,155.2583,15605.0
2018-11-20 11:40:00,166.89,167.13,166.44,166.5,15467.0,155.2397,155.463,154.8212,154.877,15467.0
2018-11-20 11:50:00,166.43,166.9,166.42,166.88,10000.0,154.8119,155.249,154.8026,155.2304,10000.0
2018-11-20 12:00:00,166.94,167.16,166.74,166.81,15420.0,155.2863,155.4909,155.1002,155.1653,15420.0
2018-11-20 12:10:00,166.73,166.95,166.65,166.85,36730.0,155.0909,155.2956,155.0165,155.2025,36730.0
2018-11-20 12:20:00,166.85,167.38,166.59,167.3,129154.0,155.2025,155.6955,154.9607,155.6211,129154.0
2018-11-20 12:30:00,167.45,167.45,166.8,166.86,10890.0,155.7606,155.7606,155.156,155.2118,10890.0
2018-11-20 12:40:00,166.9,167.04,166.8,166.9,12621.0,155.249,155.3793,155.156,155.249,12621.0
2018-11-20 12:50:00,166.89,166.98,166.8,166.92,4807.0,155.2397,155.3235,155.156,155.2676,4807.0
2018-11-20 13:00:00,166.87,167.04,166.75,167.04,18282.0,155.2211,155.3793,155.1095,155.3793,18282.0
2018-11-20 13:10:00,166.94,167.01,166.75,166.75,36991.0,155.2863,155.3514,155.1095,155.1095,36991.0
2018-11-20 13:20:00,166.67,166.81,166.62,166.74,4180.0,155.0351,155.1653,154.9886,155.1002,4180.0
2018-11-20 13:30:00,166.68,166.7,166.29,166.41,4570.0,155.0444,155.063,154.6816,154.7932,4570.0
2018-11-20 13:40:00,166.41,166.86,166.35,166.72,6957.0,154.7932,155.2118,154.7374,155.0816,6957.0
2018-11-20 13:50:00,166.56,166.72,166.23,166.23,5000.0,154.9328,155.0816,154.6258,154.6258,5000.0
2018-11-20 14:00:00,166.17,166.28,165.55,165.64,11251.0,154.57,154.6723,153.9933,154.077,11251.0
2018-11-20 14:10:00,165.68,166.3,165.68,166.19,11350.0,154.1142,154.6909,154.1142,154.5886,11350.0
2018-11-20 14:20:00,166.09,166.11,165.72,165.72,5006.0,154.4956,154.5142,154.1514,154.1514,5006.0
2018-11-20 14:30:00,165.72,166.52,165.71,166.22,9638.0,154.1514,154.8956,154.1421,154.6165,9638.0
2018-11-20 14:40:00,166.17,166.28,165.78,165.9,9001.0,154.57,154.6723,154.2072,154.3189,9001.0
2018-11-20 14:50:00,165.82,166.26,165.74,166.07,36102.0,154.2444,154.6537,154.17,154.477,36102.0
2018-11-20 15:00:00,166.06,166.43,165.53,165.97,17531.0,154.4677,154.8119,153.9747,154.384,17531.0
2018-11-20 15:10:00,165.94,166.37,165.84,166.21,25120.0,154.3561,154.756,154.263,154.6072,25120.0
2018-11-20 15:20:00,166.18,166.3,165.86,165.91,42521.0,154.5793,154.6909,154.2816,154.3282,42521.0
2018-11-20 15:30:00,165.88,166.12,165.83,166.05,40869.0,154.3002,154.5235,154.2537,154.4584,40869.0
2018-11-20 15:40:00,165.98,166.01,165.66,165.87,23404.0,154.3933,154.4212,154.0956,154.2909,23404.0
2018-11-20 15:50:00,165.85,166.03,165.68,165.91,67026.0,154.2723,154.4398,154.1142,154.3282,67026.0
2018-11-21 09:30:00,165.97,166.96,164.81,164.81,35038.0,154.384,155.3049,153.3049,153.3049,35038.0
2018-11-21 09:40:00,164.8,164.99,163.22,163.22,48627.0,153.2956,153.4724,151.8259,151.8259,48627.0
2018-11-21 09:50:00,163.29,164.16,162.86,164.02,67399.0,151.8911,152.7003,151.4911,152.5701,67399.0
2018-11-21 10:00:00,164.16,164.46,163.91,164.02,35011.0,152.7003,152.9794,152.4678,152.5701,35011.0
2018-11-21 10:10:00,164.07,164.41,163.93,164.26,20584.0,152.6166,152.9329,152.4864,152.7933,20584.0
2018-11-21 10:20:00,164.17,164.73,164.0,164.61,25600.0,152.7096,153.2305,152.5515,153.1189,25600.0
2018-11-21 10:30:00,164.56,164.56,163.8,163.84,20570.0,153.0724,153.0724,152.3654,152.4027,20570.0
2018-11-21 10:40:00,163.84,164.13,163.71,164.08,15667.0,152.4027,152.6724,152.2817,152.6259,15667.0
2018-11-21 10:50:00,164.01,164.23,163.97,164.22,16966.0,152.5608,152.7654,152.5236,152.7561,16966.0
2018-11-21 11:00:00,164.2,164.71,164.13,164.66,6622.0,152.7375,153.2119,152.6724,153.1654,6622.0
2018-11-21 11:10:00,164.72,165.07,164.72,165.04,9867.0,153.2212,153.5468,153.2212,153.5189,9867.0
2018-11-21 11:20:00,165.0,165.01,164.58,164.63,29936.0,153.4817,153.491,153.091,153.1375,29936.0
2018-11-21 11:30:00,164.65,164.73,164.37,164.37,15689.0,153.1561,153.2305,152.8957,152.8957,15689.0
2018-11-21 11:40:00,164.37,164.8,164.28,164.71,24064.0,152.8957,153.2956,152.8119,153.2119,24064.0
2018-11-21 11:50:00,164.76,164.79,164.38,164.57,8474.0,153.2584,153.2863,152.905,153.0817,8474.0
2018-11-21 12:00:00,164.63,164.87,164.5,164.72,9512.0,153.1375,153.3608,153.0166,153.2212,9512.0
2018-11-21 12:10:00,164.67,164.82,164.41,164.48,19079.0,153.1747,153.3142,152.9329,152.998,19079.0
2018-11-21 12:20:00,164.48,164.71,164.34,164.71,10327.0,152.998,153.2119,152.8678,153.2119,10327.0
2018-11-21 12:30:00,164.78,164.79,164.47,164.59,11803.0,153.277,153.2863,152.9887,153.1003,11803.0
2018-11-21 12:40:00,164.57,164.73,164.57,164.66,8276.0,153.0817,153.2305,153.0817,153.1654,8276.0
2018-11-21 12:50:00,164.71,164.8,164.63,164.8,11880.0,153.2119,153.2956,153.1375,153.2956,11880.0
2018-11-21 13:00:00,164.86,165.11,164.81,165.02,11329.0,153.3515,153.584,153.3049,153.5003,11329.0
2018-11-21 13:10:00,165.04,165.26,164.98,164.99,9809.0,153.5189,153.7235,153.4631,153.4724,9809.0
2018-11-21 13:20:00,165.0,165.01,164.58,164.69,13370.0,153.4817,153.491,153.091,153.1933,13370.0
2018-11-21 13:30:00,164.66,164.74,164.56,164.66,10528.0,153.1654,153.2398,153.0724,153.1654,10528.0
2018-11-21 13:40:00,164.8,164.91,164.7,164.78,5456.0,153.2956,153.398,153.2026,153.277,5456.0
2018-11-21 13:50:00,164.78,164.79,164.63,164.66,8153.0,153.277,153.2863,153.1375,153.1654,8153.0
2018-11-21 14:00:00,164.65,164.77,164.58,164.74,9493.0,153.1561,153.2677,153.091,153.2398,9493.0
2018-11-21 14:10:00,164.8,164.98,164.8,164.95,10837.0,153.2956,153.4631,153.2956,153.4352,10837.0
2018-11-21 14:20:00,164.93,165.04,164.88,164.93,10162.0,153.4166,153.5189,153.3701,153.4166,10162.0
2018-11-21 14:30:00,164.95,165.15,164.89,165.15,13658.0,153.4352,153.6212,153.3794,153.6212,13658.0
2018-11-21 14:40:00,165.12,165.25,165.05,165.1,23250.0,153.5933,153.7142,153.5282,153.5747,23250.0
2018-11-21 14:50:00,165.13,165.16,164.88,164.89,24725.0,153.6026,153.6305,153.3701,153.3794,24725.0
2018-11-21 15:00:00,164.89,165.17,164.88,165.12,13609.0,153.3794,153.6398,153.3701,153.5933,13609.0
2018-11-21 15:10:00,165.16,165.16,164.64,164.65,24561.0,153.6305,153.6305,153.1468,153.1561,24561.0
2018-11-21 15:20:00,164.63,164.97,164.52,164.77,18272.0,153.1375,153.4538,153.0352,153.2677,18272.0
2018-11-21 15:30:00,164.74,164.8,164.42,164.45,36765.0,153.2398,153.2956,152.9422,152.9701,36765.0
2018-11-21 15:40:00,164.44,164.75,164.16,164.75,46666.0,152.9608,153.2491,152.7003,153.2491,46666.0
2018-11-21 15:50:00,164.75,164.91,164.01,164.34,169810.0,153.2491,153.398,152.5608,152.8678,169810.0
2018-11-23 09:30:00,163.77,164.75,163.77,164.75,19434.0,152.3375,153.2491,152.3375,153.2491,19434.0
2018-11-23 09:40:00,164.75,165.06,164.36,164.57,10608.0,153.2491,153.5375,152.8864,153.0817,10608.0
2018-11-23 09:50:00,164.64,165.11,164.5,164.79,19733.0,153.1468,153.584,153.0166,153.2863,19733.0
2018-11-23 10:00:00,164.84,165.17,164.56,165.08,16814.0,153.3328,153.6398,153.0724,153.5561,16814.0
2018-11-23 10:10:00,165.12,165.25,164.6,164.92,14717.0,153.5933,153.7142,153.1096,153.4073,14717.0
2018-11-23 10:20:00,165.01,165.42,164.79,165.3,13227.0,153.491,153.8724,153.2863,153.7607,13227.0
2018-11-23 10:30:00,165.31,165.73,165.16,165.24,10370.0,153.77,154.1607,153.6305,153.7049,10370.0
2018-11-23 10:40:00,165.19,165.51,165.09,165.38,16216.0,153.6584,153.9561,153.5654,153.8352,16216.0
2018-11-23 10:50:00,165.38,165.86,165.34,165.77,14480.0,153.8352,154.2816,153.7979,154.1979,14480.0
2018-11-23 11:00:00,165.77,166.04,165.31,165.57,20279.0,154.1979,154.4491,153.77,154.0119,20279.0
2018-11-23 11:10:00,165.56,166.07,165.43,165.92,14851.0,154.0026,154.477,153.8817,154.3375,14851.0
2018-11-23 11:20:00,165.94,165.94,165.53,165.54,13674.0,154.3561,154.3561,153.9747,153.984,13674.0
2018-11-23 11:30:00,165.55,165.66,165.23,165.23,17863.0,153.9933,154.0956,153.6956,153.6956,17863.0
2018-11-23 11:40:00,165.23,165.38,165.11,165.22,13987.0,153.6956,153.8352,153.584,153.6863,13987.0
2018-11-23 11:50:00,165.22,165.25,164.59,164.73,14024.0,153.6863,153.7142,153.1003,153.2305,14024.0
2018-11-23 12:00:00,164.69,164.82,164.58,164.7,12872.0,153.1933,153.3142,153.091,153.2026,12872.0
2018-11-23 12:10:00,164.66,165.0,164.66,164.84,14242.0,153.1654,153.4817,153.1654,153.3328,14242.0
2018-11-23 12:20:00,164.84,165.0,164.77,164.88,12814.0,153.3328,153.4817,153.2677,153.3701,12814.0
2018-11-23 12:30:00,164.81,165.0,164.71,164.91,18258.0,153.3049,153.4817,153.2119,153.398,18258.0
2018-11-23 12:40:00,164.9,165.0,164.85,164.96,27427.0,153.3887,153.4817,153.3421,153.4445,27427.0
2018-11-23 12:50:00,164.96,165.0,164.69,164.79,31335.0,153.4445,153.4817,153.1933,153.2863,31335.0
2018-11-26 09:30:00,165.07,166.34,163.81,164.44,52298.0,153.5468,154.7281,152.3748,152.9608,52298.0
2018-11-26 09:40:00,164.33,165.33,164.23,165.13,82877.0,152.8585,153.7886,152.7654,153.6026,82877.0
2018-11-26 09:50:00,165.3,165.86,165.03,165.74,25377.0,153.7607,154.2816,153.5096,154.17,25377.0
2018-11-26 10:00:00,165.6,165.66,164.2,164.59,21381.0,154.0398,154.0956,152.7375,153.1003,21381.0
2018-11-26 10:10:00,164.7,165.52,164.7,165.02,13215.0,153.2026,153.9654,153.2026,153.5003,13215.0
2018-11-26 10:20:00,165.08,165.36,164.79,165.0,12655.0,153.5561,153.8165,153.2863,153.4817,12655.0
2018-11-26 10:30:00,164.89,165.13,164.77,165.0,10383.0,153.3794,153.6026,153.2677,153.4817,10383.0
2018-11-26 10:40:00,165.0,165.23,164.86,165.0,12108.0,153.4817,153.6956,153.3515,153.4817,12108.0
2018-11-26 10:50:00,164.99,165.5,164.93,165.35,12501.0,153.4724,153.9468,153.4166,153.8072,12501.0
2018-11-26 11:00:00,165.33,165.47,165.15,165.27,16095.0,153.7886,153.9189,153.6212,153.7328,16095.0
2018-11-26 11:10:00,165.17,165.37,164.93,165.03,30924.0,153.6398,153.8258,153.4166,153.5096,30924.0
2018-11-26 11:20:00,164.98,165.08,164.93,164.96,13547.0,153.4631,153.5561,153.4166,153.4445,13547.0
2018-11-26 11:30:00,164.95,165.03,164.5,164.85,9433.0,153.4352,153.5096,153.0166,153.3421,9433.0
2018-11-26 11:40:00,164.85,165.05,164.79,165.01,6820.0,153.3421,153.5282,153.2863,153.491,6820.0
2018-11-26 11:50:00,164.97,165.07,164.86,164.92,14362.0,153.4538,153.5468,153.3515,153.4073,14362.0
2018-11-26 12:00:00,164.96,165.21,164.96,165.09,7450.0,153.4445,153.677,153.4445,153.5654,7450.0
2018-11-26 12:10:00,165.0,165.1,164.81,165.07,6920.0,153.4817,153.5747,153.3049,153.5468,6920.0
2018-11-26 12:20:00,164.96,165.04,164.8,165.0,8040.0,153.4445,153.5189,153.2956,153.4817,8040.0
2018-11-26 12:30:00,164.99,165.03,164.53,164.84,14535.0,153.4724,153.5096,153.0445,153.3328,14535.0
2018-11-26 12:40:00,164.83,164.88,164.7,164.84,6208.0,153.3235,153.3701,153.2026,153.3328,6208.0
2018-11-26 12:50:00,164.77,164.83,164.64,164.83,6612.0,153.2677,153.3235,153.1468,153.3235,6612.0
2018-11-26 13:00:00,164.82,164.99,164.63,164.93,13730.0,153.3142,153.4724,153.1375,153.4166,13730.0
2018-11-26 13:10:00,164.86,165.17,164.84,165.05,14246.0,153.3515,153.6398,153.3328,153.5282,14246.0
2018-11-26 13:20:00,165.02,165.14,164.95,165.08,9721.0,153.5003,153.6119,153.4352,153.5561,9721.0
2018-11-26 13:30:00,165.1,165.1,164.99,165.08,7849.0,153.5747,153.5747,153.4724,153.5561,7849.0
2018-11-26 13:40:00,165.09,165.27,164.99,165.14,20650.0,153.5654,153.7328,153.4724,153.6119,20650.0
2018-11-26 13:50:00,165.17,165.69,165.11,165.67,39899.0,153.6398,154.1235,153.584,154.1049,39899.0
2018-11-26 14:00:00,165.65,165.65,165.35,165.38,5669.0,154.0863,154.0863,153.8072,153.8352,5669.0
2018-11-26 14:10:00,165.33,165.69,165.32,165.58,6266.0,153.7886,154.1235,153.7793,154.0212,6266.0
2018-11-26 14:20:00,165.52,165.61,165.48,165.48,7362.0,153.9654,154.0491,153.9282,153.9282,7362.0
2018-11-26 14:30:00,165.54,165.62,165.4,165.48,14617.0,153.984,154.0584,153.8538,153.9282,14617.0
2018-11-26 14:40:00,165.41,165.43,165.16,165.22,10557.0,153.8631,153.8817,153.6305,153.6863,10557.0
2018-11-26 14:50:00,165.3,165.45,165.12,165.45,11597.0,153.7607,153.9003,153.5933,153.9003,11597.0
2018-11-26 15:00:00,165.43,165.5,165.18,165.3,16978.0,153.8817,153.9468,153.6491,153.7607,16978.0
2018-11-26 15:10:00,165.26,165.31,165.09,165.31,23112.0,153.7235,153.77,153.5654,153.77,23112.0
2018-11-26 15:20:00,165.27,165.37,165.15,165.22,13446.0,153.7328,153.8258,153.6212,153.6863,13446.0
2018-11-26 15:30:00,165.22,165.56,165.22,165.4,20736.0,153.6863,154.0026,153.6863,153.8538,20736.0
2018-11-26 15:40:00,165.34,165.47,165.3,165.36,25088.0,153.7979,153.9189,153.7607,153.8165,25088.0
2018-11-26 15:50:00,165.33,165.92,165.31,165.86,166584.0,153.7886,154.3375,153.77,154.2816,166584.0
2018-11-27 09:30:00,165.54,165.75,164.63,164.7,12913.0,153.984,154.1793,153.1375,153.2026,12913.0
2018-11-27 09:40:00,164.7,165.37,164.53,164.9,19563.0,153.2026,153.8258,153.0445,153.3887,19563.0
2018-11-27 09:50:00,164.7,165.12,164.58,165.12,6763.0,153.2026,153.5933,153.091,153.5933,6763.0
2018-11-27 10:00:00,164.94,165.17,164.72,165.12,10829.0,153.4259,153.6398,153.2212,153.5933,10829.0
2018-11-27 10:10:00,165.17,165.6,165.12,165.24,7570.0,153.6398,154.0398,153.5933,153.7049,7570.0
2018-11-27 10:20:00,165.07,165.24,165.04,165.2,6447.0,153.5468,153.7049,153.5189,153.6677,6447.0
2018-11-27 10:30:00,165.13,165.56,165.0,165.05,31399.0,153.6026,154.0026,153.4817,153.5282,31399.0
2018-11-27 10:40:00,165.04,165.55,164.83,165.55,8974.0,153.5189,153.9933,153.3235,153.9933,8974.0
2018-11-27 10:50:00,165.55,165.77,165.44,165.75,9865.0,153.9933,154.1979,153.891,154.1793,9865.0
2018-11-27 11:00:00,165.63,166.0,165.57,165.85,28075.0,154.0677,154.4119,154.0119,154.2723,28075.0
2018-11-27 11:10:00,165.86,165.89,165.57,165.69,14973.0,154.2816,154.3095,154.0119,154.1235,14973.0
2018-11-27 11:20:00,165.71,165.87,165.53,165.61,13798.0,154.1421,154.2909,153.9747,154.0491,13798.0
2018-11-27 11:30:00,165.66,165.72,165.26,165.32,16526.0,154.0956,154.1514,153.7235,153.7793,16526.0
2018-11-27 11:40:00,165.36,165.52,165.21,165.24,16945.0,153.8165,153.9654,153.677,153.7049,16945.0
2018-11-27 11:50:00,165.3,165.76,165.29,165.58,21142.0,153.7607,154.1886,153.7514,154.0212,21142.0
2018-11-27 12:00:00,165.54,165.99,165.41,165.86,12738.0,153.984,154.4026,153.8631,154.2816,12738.0
2018-11-27 12:10:00,165.87,165.88,165.56,165.76,18760.0,154.2909,154.3002,154.0026,154.1886,18760.0
2018-11-27 12:20:00,165.72,165.99,165.62,165.66,20888.0,154.1514,154.4026,154.0584,154.0956,20888.0
2018-11-27 12:30:00,165.72,166.22,165.68,166.19,10575.0,154.1514,154.6165,154.1142,154.5886,10575.0
2018-11-27 12:40:00,166.21,166.21,165.71,165.74,9499.0,154.6072,154.6072,154.1421,154.17,9499.0
2018-11-27 12:50:00,165.69,165.87,165.62,165.79,7300.0,154.1235,154.2909,154.0584,154.2165,7300.0
2018-11-27 13:00:00,165.87,166.05,165.77,166.05,5810.0,154.2909,154.4584,154.1979,154.4584,5810.0
2018-11-27 13:10:00,166.04,166.39,165.96,166.14,7747.0,154.4491,154.7746,154.3747,154.5421,7747.0
2018-11-27 13:20:00,166.07,166.34,165.97,166.34,5679.0,154.477,154.7281,154.384,154.7281,5679.0
2018-11-27 13:30:00,166.4,166.64,166.3,166.53,4472.0,154.7839,155.0072,154.6909,154.9049,4472.0
2018-11-27 13:40:00,166.51,166.68,166.37,166.68,25967.0,154.8863,155.0444,154.756,155.0444,25967.0
2018-11-27 13:50:00,166.57,166.78,166.44,166.78,4906.0,154.9421,155.1374,154.8212,155.1374,4906.0
2018-11-27 14:00:00,166.81,167.04,166.7,166.86,5520.0,155.1653,155.3793,155.063,155.2118,5520.0
2018-11-27 14:10:00,166.81,166.96,166.69,166.8,3420.0,155.1653,155.3049,155.0537,155.156,3420.0
2018-11-27 14:20:00,166.71,166.86,166.64,166.85,7561.0,155.0723,155.2118,155.0072,155.2025,7561.0
2018-11-27 14:30:00,166.85,166.93,166.57,166.68,5782.0,155.2025,155.2769,154.9421,155.0444,5782.0
2018-11-27 14:40:00,166.68,166.88,166.44,166.83,23081.0,155.0444,155.2304,154.8212,155.1839,23081.0
2018-11-27 14:50:00,166.74,166.81,166.32,166.41,16172.0,155.1002,155.1653,154.7095,154.7932,16172.0
2018-11-27 15:00:00,166.4,166.58,166.22,166.41,10210.0,154.7839,154.9514,154.6165,154.7932,10210.0
2018-11-27 15:10:00,166.41,166.52,166.2,166.24,10457.0,154.7932,154.8956,154.5979,154.6351,10457.0
2018-11-27 15:20:00,166.29,166.76,166.28,166.76,10397.0,154.6816,155.1188,154.6723,155.1188,10397.0
2018-11-27 15:30:00,166.76,166.84,166.48,166.72,17036.0,155.1188,155.1932,154.8584,155.0816,17036.0
2018-11-27 15:40:00,166.75,167.01,166.75,166.91,23534.0,155.1095,155.3514,155.1095,155.2583,23534.0
2018-11-27 15:50:00,166.92,167.16,166.66,167.01,75140.0,155.2676,155.4909,155.0258,155.3514,75140.0
2018-11-28 09:30:00,167.2,167.84,167.08,167.55,24852.0,155.5281,156.1234,155.4165,155.8537,24852.0
2018-11-28 09:40:00,167.55,168.45,167.24,168.45,47188.0,155.8537,156.6908,155.5653,156.6908,47188.0
2018-11-28 09:50:00,168.59,168.93,167.98,167.98,14142.0,156.8211,157.1373,156.2537,156.2537,14142.0
2018-11-28 10:00:00,168.08,168.93,168.08,168.75,13864.0,156.3467,157.1373,156.3467,156.9699,13864.0
2018-11-28 10:10:00,168.82,168.91,168.56,168.7,12224.0,157.035,157.1187,156.7932,156.9234,12224.0
2018-11-28 10:20:00,168.77,169.43,168.69,169.41,13014.0,156.9885,157.6024,156.9141,157.5838,13014.0
2018-11-28 10:30:00,169.26,169.34,168.97,169.06,13561.0,157.4443,157.5187,157.1745,157.2583,13561.0
2018-11-28 10:40:00,169.0,169.2,168.61,169.05,20895.0,157.2024,157.3885,156.8397,157.249,20895.0
2018-11-28 10:50:00,169.12,169.12,168.32,168.33,17254.0,157.3141,157.3141,156.5699,156.5792,17254.0
2018-11-28 11:00:00,168.41,168.62,168.24,168.24,15346.0,156.6536,156.849,156.4955,156.4955,15346.0
2018-11-28 11:10:00,168.14,168.39,168.07,168.25,10751.0,156.4025,156.635,156.3374,156.5048,10751.0
2018-11-28 11:20:00,168.31,168.46,168.23,168.28,9852.0,156.5606,156.7001,156.4862,156.5327,9852.0
2018-11-28 11:30:00,168.22,168.52,168.16,168.31,17747.0,156.4769,156.756,156.4211,156.5606,17747.0
2018-11-28 11:40:00,168.29,168.67,168.19,168.63,12293.0,156.542,156.8955,156.449,156.8583,12293.0
2018-11-28 11:50:00,168.66,168.93,168.51,168.88,14504.0,156.8862,157.1373,156.7467,157.0908,14504.0
2018-11-28 12:00:00,168.94,170.13,168.93,170.07,31514.0,157.1466,158.2536,157.1373,158.1978,31514.0
2018-11-28 12:10:00,170.0,170.25,169.64,169.99,15409.0,158.1326,158.3652,157.7978,158.1233,15409.0
2018-11-28 12:20:00,169.93,170.1,169.54,169.92,18797.0,158.0675,158.2257,157.7048,158.0582,18797.0
2018-11-28 12:30:00,169.92,170.3,169.75,170.3,20299.0,158.0582,158.4117,157.9001,158.4117,20299.0
2018-11-28 12:40:00,170.27,170.79,170.11,170.66,13070.0,158.3838,158.8675,158.235,158.7466,13070.0
2018-11-28 12:50:00,170.65,171.11,170.64,170.7,17286.0,158.7373,159.1652,158.728,158.7838,17286.0
2018-11-28 13:00:00,170.66,170.66,170.07,170.34,9858.0,158.7466,158.7466,158.1978,158.4489,9858.0
2018-11-28 13:10:00,170.4,170.99,170.4,170.98,5483.0,158.5047,159.0535,158.5047,159.0442,5483.0
2018-11-28 13:20:00,170.92,171.03,170.63,170.82,12887.0,158.9884,159.0907,158.7187,158.8954,12887.0
2018-11-28 13:30:00,170.88,171.21,170.8,170.98,8959.0,158.9512,159.2582,158.8768,159.0442,8959.0
2018-11-28 13:40:00,171.0,171.29,170.81,171.16,9902.0,159.0628,159.3326,158.8861,159.2117,9902.0
2018-11-28 13:50:00,171.11,171.11,170.81,170.87,46135.0,159.1652,159.1652,158.8861,158.9419,46135.0
2018-11-28 14:00:00,170.87,171.09,170.73,170.73,18426.0,158.9419,159.1465,158.8117,158.8117,18426.0
2018-11-28 14:10:00,170.8,171.07,170.61,170.92,13848.0,158.8768,159.1279,158.7001,158.9884,13848.0
2018-11-28 14:20:00,170.92,170.96,170.68,170.82,13436.0,158.9884,159.0256,158.7652,158.8954,13436.0
2018-11-28 14:30:00,170.81,171.05,170.75,170.75,11422.0,158.8861,159.1093,158.8303,158.8303,11422.0
2018-11-28 14:40:00,170.78,171.19,170.78,171.0,14253.0,158.8582,159.2396,158.8582,159.0628,14253.0
2018-11-28 14:50:00,171.08,171.19,170.79,170.79,11086.0,159.1372,159.2396,158.8675,158.8675,11086.0
2018-11-28 15:00:00,170.78,170.81,170.34,170.57,19557.0,158.8582,158.8861,158.4489,158.6628,19557.0
2018-11-28 15:10:00,170.66,170.71,170.43,170.61,22178.0,158.7466,158.7931,158.5326,158.7001,22178.0
2018-11-28 15:20:00,170.6,170.72,170.42,170.7,19492.0,158.6908,158.8024,158.5233,158.7838,19492.0
2018-11-28 15:30:00,170.63,171.33,170.59,171.28,28283.0,158.7187,159.3698,158.6815,159.3233,28283.0
2018-11-28 15:40:00,171.28,171.81,171.24,171.76,45534.0,159.3233,159.8163,159.2861,159.7698,45534.0
2018-11-28 15:50:00,171.78,171.87,171.5,171.68,90929.0,159.7884,159.8721,159.5279,159.6954,90929.0
2018-11-29 09:30:00,170.8,171.66,170.71,171.16,24101.0,158.8768,159.6768,158.7931,159.2117,24101.0
2018-11-29 09:40:00,171.13,171.14,170.22,170.43,42414.0,159.1838,159.1931,158.3373,158.5326,42414.0
2018-11-29 09:50:00,170.48,170.94,170.45,170.84,61634.0,158.5791,159.007,158.5512,158.914,61634.0
2018-11-29 10:00:00,170.74,171.29,170.58,171.16,20501.0,158.821,159.3326,158.6722,159.2117,20501.0
2018-11-29 10:10:00,171.19,171.24,170.65,170.82,41561.0,159.2396,159.2861,158.7373,158.8954,41561.0
2018-11-29 10:20:00,170.88,170.89,170.69,170.89,6505.0,158.9512,158.9605,158.7745,158.9605,6505.0
2018-11-29 10:30:00,170.98,171.35,170.49,170.49,14945.0,159.0442,159.3884,158.5884,158.5884,14945.0
2018-11-29 10:40:00,170.57,170.64,170.41,170.56,15081.0,158.6628,158.728,158.514,158.6535,15081.0
2018-11-29 10:50:00,170.53,170.65,170.38,170.58,13082.0,158.6256,158.7373,158.4861,158.6722,13082.0
2018-11-29 11:00:00,170.58,170.75,170.45,170.64,15485.0,158.6722,158.8303,158.5512,158.728,15485.0
2018-11-29 11:10:00,170.65,170.98,170.61,170.65,11610.0,158.7373,159.0442,158.7001,158.7373,11610.0
2018-11-29 11:20:00,170.6,171.15,170.6,170.97,20592.0,158.6908,159.2024,158.6908,159.0349,20592.0
2018-11-29 11:30:00,170.93,171.17,170.85,171.15,37242.0,158.9977,159.221,158.9233,159.2024,37242.0
2018-11-29 11:40:00,171.2,171.88,171.2,171.82,20550.0,159.2489,159.8814,159.2489,159.8256,20550.0
2018-11-29 11:50:00,171.9,172.72,171.82,172.72,37629.0,159.9,160.6628,159.8256,160.6628,37629.0
2018-11-29 12:00:00,172.68,172.76,172.34,172.47,45485.0,160.6256,160.7,160.3093,160.4302,45485.0
2018-11-29 12:10:00,172.47,172.6,172.04,172.32,56425.0,160.4302,160.5511,160.0302,160.2907,56425.0
2018-11-29 12:20:00,172.25,172.44,172.03,172.18,40042.0,160.2256,160.4023,160.0209,160.1605,40042.0
2018-11-29 12:30:00,172.19,172.39,172.19,172.28,31422.0,160.1698,160.3558,160.1698,160.2535,31422.0
2018-11-29 12:40:00,172.28,172.5,172.25,172.41,34475.0,160.2535,160.4581,160.2256,160.3744,34475.0
2018-11-29 12:50:00,172.38,172.8,172.25,172.8,13830.0,160.3465,160.7372,160.2256,160.7372,13830.0
2018-11-29 13:00:00,172.75,172.84,172.11,172.13,16922.0,160.6907,160.7744,160.0953,160.1139,16922.0
2018-11-29 13:10:00,172.09,172.09,171.83,171.97,16785.0,160.0767,160.0767,159.8349,159.9651,16785.0
2018-11-29 13:20:00,171.91,171.93,171.54,171.62,25911.0,159.9093,159.9279,159.5651,159.6395,25911.0
2018-11-29 13:30:00,171.58,171.69,171.42,171.48,15543.0,159.6023,159.7047,159.4535,159.5093,15543.0
2018-11-29 13:40:00,171.53,171.84,171.53,171.72,12762.0,159.5558,159.8442,159.5558,159.7326,12762.0
2018-11-29 13:50:00,171.77,171.77,171.37,171.42,7015.0,159.7791,159.7791,159.407,159.4535,7015.0
2018-11-29 14:00:00,171.36,171.6,171.29,171.46,10541.0,159.3977,159.6209,159.3326,159.4907,10541.0
2018-11-29 14:10:00,171.48,171.85,171.46,171.75,18327.0,159.5093,159.8535,159.4907,159.7605,18327.0
2018-11-29 14:20:00,171.75,172.07,171.59,172.04,16151.0,159.7605,160.0581,159.6116,160.0302,16151.0
2018-11-29 14:30:00,172.04,172.33,171.87,171.87,8024.0,160.0302,160.3,159.8721,159.8721,8024.0
2018-11-29 14:40:00,171.81,171.88,171.58,171.77,15282.0,159.8163,159.8814,159.6023,159.7791,15282.0
2018-11-29 14:50:00,171.73,172.07,171.73,172.01,18624.0,159.7419,160.0581,159.7419,160.0023,18624.0
2018-11-29 15:00:00,171.96,172.19,171.89,172.02,11922.0,159.9558,160.1698,159.8907,160.0116,11922.0
2018-11-29 15:10:00,171.99,172.06,171.66,171.71,64900.0,159.9837,160.0488,159.6768,159.7233,64900.0
2018-11-29 15:20:00,171.73,171.95,171.62,171.79,66522.0,159.7419,159.9465,159.6395,159.7977,66522.0
2018-11-29 15:30:00,171.76,171.77,171.36,171.36,36208.0,159.7698,159.7791,159.3977,159.3977,36208.0
2018-11-29 15:40:00,171.35,171.44,171.05,171.05,42514.0,159.3884,159.4721,159.1093,159.1093,42514.0
2018-11-29 15:50:00,171.07,171.19,170.82,170.88,91295.0,159.1279,159.2396,158.8954,158.9512,91295.0
2018-11-30 09:30:00,171.36,172.0,171.3,171.34,37926.0,159.3977,159.993,159.3419,159.3791,37926.0
2018-11-30 09:40:00,171.4,171.65,171.16,171.53,18534.0,159.4349,159.6675,159.2117,159.5558,18534.0
2018-11-30 09:50:00,171.53,171.9,171.41,171.59,25313.0,159.5558,159.9,159.4442,159.6116,25313.0
2018-11-30 10:00:00,171.62,172.22,171.6,172.22,13579.0,159.6395,160.1977,159.6209,160.1977,13579.0
2018-11-30 10:10:00,172.21,172.28,171.99,172.06,31434.0,160.1884,160.2535,159.9837,160.0488,31434.0
2018-11-30 10:20:00,172.02,172.21,171.89,172.19,24258.0,160.0116,160.1884,159.8907,160.1698,24258.0
2018-11-30 10:30:00,172.19,172.39,172.17,172.23,26812.0,160.1698,160.3558,160.1512,160.207,26812.0
2018-11-30 10:40:00,172.32,172.65,172.26,172.62,9368.0,160.2907,160.5976,160.2349,160.5697,9368.0
2018-11-30 10:50:00,172.58,172.58,172.14,172.27,12283.0,160.5325,160.5325,160.1232,160.2442,12283.0
2018-11-30 11:00:00,172.13,172.32,172.06,172.13,11062.0,160.1139,160.2907,160.0488,160.1139,11062.0
2018-11-30 11:10:00,172.13,172.4,172.0,172.4,23766.0,160.1139,160.3651,159.993,160.3651,23766.0
2018-11-30 11:20:00,172.4,172.68,172.4,172.56,13022.0,160.3651,160.6256,160.3651,160.5139,13022.0
2018-11-30 11:30:00,172.55,172.77,172.32,172.47,6935.0,160.5046,160.7093,160.2907,160.4302,6935.0
2018-11-30 11:40:00,172.52,172.74,172.51,172.71,9132.0,160.4767,160.6814,160.4674,160.6535,9132.0
2018-11-30 11:50:00,172.75,172.75,172.47,172.47,12876.0,160.6907,160.6907,160.4302,160.4302,12876.0
2018-11-30 12:00:00,172.46,172.77,172.45,172.75,21607.0,160.4209,160.7093,160.4116,160.6907,21607.0
2018-11-30 12:10:00,172.77,172.83,172.71,172.79,5045.0,160.7093,160.7651,160.6535,160.7279,5045.0
2018-11-30 12:20:00,172.84,172.89,172.6,172.61,10055.0,160.7744,160.8209,160.5511,160.5604,10055.0
2018-11-30 12:30:00,172.57,172.67,172.44,172.48,10648.0,160.5232,160.6163,160.4023,160.4395,10648.0
2018-11-30 12:40:00,172.43,172.6,172.36,172.56,15235.0,160.393,160.5511,160.3279,160.5139,15235.0
2018-11-30 12:50:00,172.53,172.61,172.37,172.4,5555.0,160.486,160.5604,160.3372,160.3651,5555.0
2018-11-30 13:00:00,172.37,172.41,172.1,172.17,10510.0,160.3372,160.3744,160.086,160.1512,10510.0
2018-11-30 13:10:00,172.16,172.23,172.03,172.17,14218.0,160.1419,160.207,160.0209,160.1512,14218.0
2018-11-30 13:20:00,172.2,172.44,172.15,172.44,14232.0,160.1791,160.4023,160.1326,160.4023,14232.0
2018-11-30 13:30:00,172.48,173.2,172.48,173.2,26289.0,160.4395,161.1093,160.4395,161.1093,26289.0
2018-11-30 13:40:00,173.18,173.82,173.18,173.76,48181.0,161.0906,161.686,161.0906,161.6302,48181.0
2018-11-30 13:50:00,173.76,174.0,173.62,173.79,36621.0,161.6302,161.8534,161.4999,161.6581,36621.0
2018-11-30 14:00:00,173.77,174.0,173.65,173.7,25439.0,161.6395,161.8534,161.5278,161.5743,25439.0
2018-11-30 14:10:00,173.66,173.87,173.54,173.65,19511.0,161.5371,161.7325,161.4255,161.5278,19511.0
2018-11-30 14:20:00,173.65,174.24,173.61,174.24,19042.0,161.5278,162.0767,161.4906,162.0767,19042.0
2018-11-30 14:30:00,174.22,174.23,173.88,174.02,20023.0,162.058,162.0674,161.7418,161.872,20023.0
2018-11-30 14:40:00,174.03,174.04,173.76,173.87,63544.0,161.8813,161.8906,161.6302,161.7325,63544.0
2018-11-30 14:50:00,173.88,174.38,173.87,174.38,44707.0,161.7418,162.2069,161.7325,162.2069,44707.0
2018-11-30 15:00:00,174.45,174.9,174.3,174.9,21586.0,162.272,162.6906,162.1325,162.6906,21586.0
2018-11-30 15:10:00,174.84,174.99,174.66,174.67,33025.0,162.6348,162.7743,162.4673,162.4766,33025.0
2018-11-30 15:20:00,174.7,174.96,174.67,174.89,38918.0,162.5045,162.7464,162.4766,162.6813,38918.0
2018-11-30 15:30:00,174.89,175.08,174.82,175.0,57750.0,162.6813,162.858,162.6162,162.7836,57750.0
2018-11-30 15:40:00,174.99,175.08,174.79,174.95,65538.0,162.7743,162.858,162.5883,162.7371,65538.0
2018-11-30 15:50:00,174.96,175.5,174.75,175.41,306484.0,162.7464,163.2487,162.5511,163.165,306484.0
2018-12-03 09:30:00,175.65,176.0,173.21,173.39,83394.0,163.3882,163.7138,161.1186,161.286,83394.0
2018-12-03 09:40:00,173.4,174.43,173.39,173.65,24086.0,161.2953,162.2534,161.286,161.5278,24086.0
2018-12-03 09:50:00,173.74,174.41,173.38,174.41,58786.0,161.6116,162.2348,161.2767,162.2348,58786.0
2018-12-03 10:00:00,174.37,175.18,174.27,174.77,41526.0,162.1976,162.951,162.1046,162.5697,41526.0
2018-12-03 10:10:00,174.71,174.82,174.32,174.38,30873.0,162.5138,162.6162,162.1511,162.2069,30873.0
2018-12-03 10:20:00,174.48,175.0,174.08,174.08,71854.0,162.2999,162.7836,161.9278,161.9278,71854.0
2018-12-03 10:30:00,174.06,174.34,173.81,174.25,20567.0,161.9092,162.1697,161.6767,162.086,20567.0
2018-12-03 10:40:00,174.25,174.33,174.08,174.13,15659.0,162.086,162.1604,161.9278,161.9743,15659.0
2018-12-03 10:50:00,174.07,174.08,173.22,173.3,61456.0,161.9185,161.9278,161.1279,161.2023,61456.0
2018-12-03 11:00:00,173.32,173.68,173.12,173.52,22136.0,161.2209,161.5557,161.0348,161.4069,22136.0
2018-12-03 11:10:00,173.64,174.06,173.61,173.98,18962.0,161.5185,161.9092,161.4906,161.8348,18962.0
2018-12-03 11:20:00,173.98,173.98,173.24,173.65,35719.0,161.8348,161.8348,161.1465,161.5278,35719.0
2018-12-03 11:30:00,173.63,173.83,173.37,173.42,25925.0,161.5092,161.6953,161.2674,161.3139,25925.0
2018-12-03 11:40:00,173.47,173.55,173.16,173.16,12441.0,161.3604,161.4348,161.072,161.072,12441.0
2018-12-03 11:50:00,173.22,173.39,172.87,173.39,22804.0,161.1279,161.286,160.8023,161.286,22804.0
2018-12-03 12:00:00,173.45,173.65,173.4,173.65,8859.0,161.3418,161.5278,161.2953,161.5278,8859.0
2018-12-03 12:10:00,173.64,173.64,173.31,173.52,11439.0,161.5185,161.5185,161.2116,161.4069,11439.0
2018-12-03 12:20:00,173.49,173.66,173.39,173.66,15209.0,161.379,161.5371,161.286,161.5371,15209.0
2018-12-03 12:30:00,173.68,173.84,173.67,173.7,31590.0,161.5557,161.7046,161.5464,161.5743,31590.0
2018-12-03 12:40:00,173.69,173.73,173.47,173.55,18276.0,161.565,161.6023,161.3604,161.4348,18276.0
2018-12-03 12:50:00,173.55,173.65,173.31,173.56,15991.0,161.4348,161.5278,161.2116,161.4441,15991.0
2018-12-03 13:00:00,173.66,173.88,173.65,173.83,31592.0,161.5371,161.7418,161.5278,161.6953,31592.0
2018-12-03 13:10:00,173.76,173.88,173.69,173.86,15727.0,161.6302,161.7418,161.565,161.7232,15727.0
2018-12-03 13:20:00,173.84,174.54,173.83,174.54,10122.0,161.7046,162.3557,161.6953,162.3557,10122.0
2018-12-03 13:30:00,174.52,174.64,174.11,174.33,18624.0,162.3371,162.4487,161.9557,162.1604,18624.0
2018-12-03 13:40:00,174.42,174.6,174.36,174.51,15100.0,162.2441,162.4115,162.1883,162.3278,15100.0
2018-12-03 13:50:00,174.54,174.83,174.52,174.62,10903.0,162.3557,162.6255,162.3371,162.4301,10903.0
2018-12-03 14:00:00,174.64,174.66,173.67,173.87,19793.0,162.4487,162.4673,161.5464,161.7325,19793.0
2018-12-03 14:10:00,173.91,174.23,173.71,174.17,16478.0,161.7697,162.0674,161.5837,162.0115,16478.0
2018-12-03 14:20:00,174.17,174.18,173.87,173.99,25413.0,162.0115,162.0208,161.7325,161.8441,25413.0
2018-12-03 14:30:00,173.99,173.99,173.73,173.81,24596.0,161.8441,161.8441,161.6023,161.6767,24596.0
2018-12-03 14:40:00,173.8,174.27,173.59,174.27,32813.0,161.6674,162.1046,161.472,162.1046,32813.0
2018-12-03 14:50:00,174.31,174.47,173.72,173.89,24988.0,162.1418,162.2906,161.593,161.7511,24988.0
2018-12-03 15:00:00,173.87,174.1,173.69,173.91,32324.0,161.7325,161.9464,161.565,161.7697,32324.0
2018-12-03 15:10:00,173.91,174.36,173.91,174.19,35696.0,161.7697,162.1883,161.7697,162.0301,35696.0
2018-12-03 15:20:00,174.19,174.29,173.67,173.94,51482.0,162.0301,162.1232,161.5464,161.7976,51482.0
2018-12-03 15:30:00,173.97,174.62,173.89,174.56,42242.0,161.8255,162.4301,161.7511,162.3743,42242.0
2018-12-03 15:40:00,174.51,174.53,173.84,173.85,51144.0,162.3278,162.3464,161.7046,161.7139,51144.0
2018-12-03 15:50:00,173.89,174.14,173.6,173.9,122432.0,161.7511,161.9836,161.4813,161.7604,122432.0
2018-12-04 09:30:00,173.89,175.09,173.74,175.04,115491.0,161.7511,162.8673,161.6116,162.8208,115491.0
2018-12-04 09:40:00,175.09,175.24,174.82,174.89,57592.0,162.8673,163.0068,162.6162,162.6813,57592.0
2018-12-04 09:50:00,174.89,175.11,174.46,174.72,39602.0,162.6813,162.8859,162.2813,162.5231,39602.0
2018-12-04 10:00:00,174.73,175.09,174.67,175.03,21708.0,162.5324,162.8673,162.4766,162.8115,21708.0
2018-12-04 10:10:00,175.08,175.08,174.63,174.82,17250.0,162.858,162.858,162.4394,162.6162,17250.0
2018-12-04 10:20:00,174.84,175.17,174.64,175.12,12904.0,162.6348,162.9417,162.4487,162.8952,12904.0
2018-12-04 10:30:00,175.07,175.12,174.65,174.66,27856.0,162.8487,162.8952,162.458,162.4673,27856.0
2018-12-04 10:40:00,174.73,174.95,174.69,174.95,18876.0,162.5324,162.7371,162.4952,162.7371,18876.0
2018-12-04 10:50:00,175.0,175.0,174.03,174.03,13285.0,162.7836,162.7836,161.8813,161.8813,13285.0
2018-12-04 11:00:00,174.03,174.07,173.68,174.07,17363.0,161.8813,161.9185,161.5557,161.9185,17363.0
2018-12-04 11:10:00,174.03,174.17,173.92,174.09,14338.0,161.8813,162.0115,161.779,161.9371,14338.0
2018-12-04 11:20:00,174.02,174.66,174.02,174.46,14387.0,161.872,162.4673,161.872,162.2813,14387.0
2018-12-04 11:30:00,174.5,174.97,174.5,174.97,9832.0,162.3185,162.7557,162.3185,162.7557,9832.0
2018-12-04 11:40:00,175.01,175.1,174.69,174.93,12351.0,162.7929,162.8766,162.4952,162.7185,12351.0
2018-12-04 11:50:00,174.91,174.91,174.19,174.3,11570.0,162.6999,162.6999,162.0301,162.1325,11570.0
2018-12-04 12:00:00,174.25,174.26,173.32,173.37,34929.0,162.086,162.0953,161.2209,161.2674,34929.0
2018-12-04 12:10:00,173.38,173.52,172.88,173.02,17136.0,161.2767,161.4069,160.8116,160.9418,17136.0
2018-12-04 12:20:00,173.09,173.09,172.38,172.38,11352.0,161.0069,161.0069,160.3465,160.3465,11352.0
2018-12-04 12:30:00,172.37,172.86,171.83,172.84,27040.0,160.3372,160.793,159.8349,160.7744,27040.0
2018-12-04 12:40:00,172.78,173.31,172.75,173.05,32791.0,160.7186,161.2116,160.6907,160.9697,32791.0
2018-12-04 12:50:00,173.07,173.74,173.0,173.48,19502.0,160.9883,161.6116,160.9232,161.3697,19502.0
2018-12-04 13:00:00,173.49,173.57,173.27,173.38,29649.0,161.379,161.4534,161.1744,161.2767,29649.0
2018-12-04 13:10:00,173.38,173.55,173.16,173.31,20682.0,161.2767,161.4348,161.072,161.2116,20682.0
2018-12-04 13:20:00,173.31,173.34,172.17,172.36,11982.0,161.2116,161.2395,160.1512,160.3279,11982.0
2018-12-04 13:30:00,172.29,172.62,172.02,172.1,7122.0,160.2628,160.5697,160.0116,160.086,7122.0
2018-12-04 13:40:00,171.96,172.45,171.75,172.36,9164.0,159.9558,160.4116,159.7605,160.3279,9164.0
2018-12-04 13:50:00,172.42,172.91,171.94,172.86,15508.0,160.3837,160.8395,159.9372,160.793,15508.0
2018-12-04 14:00:00,172.87,173.03,172.54,173.0,10500.0,160.8023,160.9511,160.4953,160.9232,10500.0
2018-12-04 14:10:00,172.97,173.49,172.89,173.23,54210.0,160.8953,161.379,160.8209,161.1372,54210.0
2018-12-04 14:20:00,173.25,173.31,172.71,172.77,26419.0,161.1558,161.2116,160.6535,160.7093,26419.0
2018-12-04 14:30:00,172.81,173.13,172.79,173.12,14393.0,160.7465,161.0441,160.7279,161.0348,14393.0
2018-12-04 14:40:00,173.16,173.49,172.9,173.35,17674.0,161.072,161.379,160.8302,161.2488,17674.0
2018-12-04 14:50:00,173.35,173.5,172.86,172.89,23799.0,161.2488,161.3883,160.793,160.8209,23799.0
2018-12-04 15:00:00,172.85,172.85,172.53,172.6,13378.0,160.7837,160.7837,160.486,160.5511,13378.0
2018-12-04 15:10:00,172.65,172.92,172.45,172.62,33388.0,160.5976,160.8488,160.4116,160.5697,33388.0
2018-12-04 15:20:00,172.65,172.87,172.2,172.24,26525.0,160.5976,160.8023,160.1791,160.2163,26525.0
2018-12-04 15:30:00,172.29,172.65,172.09,172.22,40822.0,160.2628,160.5976,160.0767,160.1977,40822.0
2018-12-04 15:40:00,172.17,172.4,172.04,172.34,46334.0,160.1512,160.3651,160.0302,160.3093,46334.0
2018-12-04 15:50:00,172.38,172.45,171.86,172.22,111734.0,160.3465,160.4116,159.8628,160.1977,111734.0
2018-12-06 09:30:00,170.42,171.22,169.69,171.02,26289.0,158.5233,159.2675,157.8443,159.0814,26289.0
2018-12-06 09:40:00,170.88,171.1,170.38,170.56,12524.0,158.9512,159.1558,158.4861,158.6535,12524.0
2018-12-06 09:50:00,170.57,170.57,168.85,169.16,22540.0,158.6628,158.6628,157.0629,157.3513,22540.0
2018-12-06 10:00:00,169.08,169.33,168.77,168.92,17727.0,157.2769,157.5094,156.9885,157.128,17727.0
2018-12-06 10:10:00,168.91,169.2,168.23,168.52,18975.0,157.1187,157.3885,156.4862,156.756,18975.0
2018-12-06 10:20:00,168.36,168.9,168.21,168.58,18686.0,156.6071,157.1094,156.4676,156.8118,18686.0
2018-12-06 10:30:00,168.5,168.72,167.88,168.19,16042.0,156.7374,156.942,156.1606,156.449,16042.0
2018-12-06 10:40:00,168.34,169.14,168.34,168.8,34331.0,156.5885,157.3327,156.5885,157.0164,34331.0
2018-12-06 10:50:00,168.8,169.29,168.45,168.77,29539.0,157.0164,157.4722,156.6908,156.9885,29539.0
2018-12-06 11:00:00,168.69,168.93,168.28,168.42,20778.0,156.9141,157.1373,156.5327,156.6629,20778.0
2018-12-06 11:10:00,168.42,168.43,167.57,167.67,27100.0,156.6629,156.6722,155.8723,155.9653,27100.0
2018-12-06 11:20:00,167.68,167.96,167.15,167.33,27280.0,155.9746,156.235,155.4816,155.649,27280.0
2018-12-06 11:30:00,167.33,168.48,167.31,168.22,19693.0,155.649,156.7187,155.6304,156.4769,19693.0
2018-12-06 11:40:00,168.06,168.44,167.86,168.24,12787.0,156.3281,156.6815,156.142,156.4955,12787.0
2018-12-06 11:50:00,168.01,168.71,167.93,168.61,13587.0,156.2816,156.9327,156.2071,156.8397,13587.0
2018-12-06 12:00:00,168.49,168.89,168.25,168.5,20816.0,156.728,157.1001,156.5048,156.7374,20816.0
2018-12-06 12:10:00,168.5,169.03,168.36,169.03,19240.0,156.7374,157.2304,156.6071,157.2304,19240.0
2018-12-06 12:20:00,168.83,169.5,168.74,169.44,18934.0,157.0443,157.6675,156.9606,157.6117,18934.0
2018-12-06 12:30:00,169.44,169.66,169.01,169.21,18506.0,157.6117,157.8164,157.2117,157.3978,18506.0
2018-12-06 12:40:00,169.2,170.11,169.18,169.9,13661.0,157.3885,158.235,157.3699,158.0396,13661.0
2018-12-06 12:50:00,169.8,170.1,169.63,169.84,10610.0,157.9466,158.2257,157.7885,157.9838,10610.0
2018-12-06 13:00:00,169.76,169.89,169.02,169.14,17733.0,157.9094,158.0303,157.2211,157.3327,17733.0
2018-12-06 13:10:00,169.03,169.04,168.6,168.63,32465.0,157.2304,157.2397,156.8304,156.8583,32465.0
2018-12-06 13:20:00,168.57,168.99,168.34,168.72,10756.0,156.8025,157.1931,156.5885,156.942,10756.0
2018-12-06 13:30:00,168.62,168.63,168.12,168.49,18111.0,156.849,156.8583,156.3839,156.728,18111.0
2018-12-06 13:40:00,168.59,169.18,168.59,169.18,15358.0,156.8211,157.3699,156.8211,157.3699,15358.0
2018-12-06 13:50:00,169.29,169.66,169.12,169.66,14752.0,157.4722,157.8164,157.3141,157.8164,14752.0
2018-12-06 14:00:00,169.71,170.1,169.67,169.76,28101.0,157.8629,158.2257,157.8257,157.9094,28101.0
2018-12-06 14:10:00,169.7,169.86,169.13,169.22,24404.0,157.8536,158.0024,157.3234,157.4071,24404.0
2018-12-06 14:20:00,169.34,169.6,169.16,169.58,13874.0,157.5187,157.7606,157.3513,157.742,13874.0
2018-12-06 14:30:00,169.71,169.71,169.23,169.35,17241.0,157.8629,157.8629,157.4164,157.528,17241.0
2018-12-06 14:40:00,169.43,169.72,168.88,169.14,22063.0,157.6024,157.8722,157.0908,157.3327,22063.0
2018-12-06 14:50:00,169.22,170.33,169.22,170.32,20778.0,157.4071,158.4396,157.4071,158.4303,20778.0
2018-12-06 15:00:00,170.37,170.75,169.92,170.2,17811.0,158.4768,158.8303,158.0582,158.3187,17811.0
2018-12-06 15:10:00,170.21,170.36,170.03,170.29,20943.0,158.328,158.4675,158.1605,158.4024,20943.0
2018-12-06 15:20:00,170.29,170.54,170.08,170.5,17355.0,158.4024,158.6349,158.2071,158.5977,17355.0
2018-12-06 15:30:00,170.44,171.47,170.44,171.25,26276.0,158.5419,159.5,158.5419,159.2954,26276.0
2018-12-06 15:40:00,171.21,172.1,170.96,172.1,61271.0,159.2582,160.086,159.0256,160.086,61271.0
2018-12-06 15:50:00,172.1,172.32,171.93,172.3,116793.0,160.086,160.2907,159.9279,160.2721,116793.0
2018-12-07 09:30:00,172.02,172.15,171.38,171.93,16069.0,160.0116,160.1326,159.4163,159.9279,16069.0
2018-12-07 09:40:00,172.02,172.26,171.6,171.77,18753.0,160.0116,160.2349,159.6209,159.7791,18753.0
2018-12-07 09:50:00,171.49,171.67,171.27,171.59,10400.0,159.5186,159.6861,159.314,159.6116,10400.0
2018-12-07 10:00:00,171.5,171.8,171.35,171.35,9584.0,159.5279,159.807,159.3884,159.3884,9584.0
2018-12-07 10:10:00,171.33,171.34,170.19,170.42,14791.0,159.3698,159.3791,158.3094,158.5233,14791.0
2018-12-07 10:20:00,170.49,170.56,169.78,170.35,15057.0,158.5884,158.6535,157.928,158.4582,15057.0
2018-12-07 10:30:00,170.36,170.63,169.64,170.03,16412.0,158.4675,158.7187,157.7978,158.1605,16412.0
2018-12-07 10:40:00,169.99,170.45,169.8,170.33,17250.0,158.1233,158.5512,157.9466,158.4396,17250.0
2018-12-07 10:50:00,170.19,170.8,170.1,170.77,11140.0,158.3094,158.8768,158.2257,158.8489,11140.0
2018-12-07 11:00:00,170.78,170.88,170.2,170.56,26941.0,158.8582,158.9512,158.3187,158.6535,26941.0
2018-12-07 11:10:00,170.61,170.81,169.74,169.74,21355.0,158.7001,158.8861,157.8908,157.8908,21355.0
2018-12-07 11:20:00,169.76,169.76,169.01,169.05,15630.0,157.9094,157.9094,157.2117,157.249,15630.0
2018-12-07 11:30:00,169.09,169.59,169.01,169.59,11126.0,157.2862,157.7513,157.2117,157.7513,11126.0
2018-12-07 11:40:00,169.68,169.87,169.47,169.79,13686.0,157.835,158.0117,157.6396,157.9373,13686.0
2018-12-07 11:50:00,169.73,169.77,168.98,168.99,14179.0,157.8815,157.9187,157.1838,157.1931,14179.0
2018-12-07 12:00:00,168.99,169.36,168.95,169.09,18435.0,157.1931,157.5373,157.1559,157.2862,18435.0
2018-12-07 12:10:00,168.98,169.62,168.94,169.26,21422.0,157.1838,157.7792,157.1466,157.4443,21422.0
2018-12-07 12:20:00,169.23,169.73,169.23,169.38,16029.0,157.4164,157.8815,157.4164,157.5559,16029.0
2018-12-07 12:30:00,169.28,169.35,168.67,168.74,10008.0,157.4629,157.528,156.8955,156.9606,10008.0
2018-12-07 12:40:00,168.69,169.06,168.6,168.93,10115.0,156.9141,157.2583,156.8304,157.1373,10115.0
2018-12-07 12:50:00,168.89,169.83,168.88,169.63,14369.0,157.1001,157.9745,157.0908,157.7885,14369.0
2018-12-07 13:00:00,169.59,169.88,169.46,169.49,14292.0,157.7513,158.021,157.6303,157.6582,14292.0
2018-12-07 13:10:00,169.53,169.67,169.36,169.47,20071.0,157.6954,157.8257,157.5373,157.6396,20071.0
2018-12-07 13:20:00,169.5,169.81,169.47,169.5,14708.0,157.6675,157.9559,157.6396,157.6675,14708.0
2018-12-07 13:30:00,169.4,169.43,168.94,169.22,14719.0,157.5745,157.6024,157.1466,157.4071,14719.0
2018-12-07 13:40:00,169.26,169.52,169.19,169.24,7727.0,157.4443,157.6861,157.3792,157.4257,7727.0
2018-12-07 13:50:00,169.21,169.33,168.78,168.78,7443.0,157.3978,157.5094,156.9978,156.9978,7443.0
2018-12-07 14:00:00,168.66,168.73,168.31,168.31,10495.0,156.8862,156.9513,156.5606,156.5606,10495.0
2018-12-07 14:10:00,168.22,168.89,168.13,168.8,8816.0,156.4769,157.1001,156.3932,157.0164,8816.0
2018-12-07 14:20:00,168.92,168.93,168.47,168.76,18987.0,157.128,157.1373,156.7094,156.9792,18987.0
2018-12-07 14:30:00,168.82,168.83,168.42,168.42,9916.0,157.035,157.0443,156.6629,156.6629,9916.0
2018-12-07 14:40:00,168.39,168.59,167.94,168.49,20343.0,156.635,156.8211,156.2164,156.728,20343.0
2018-12-07 14:50:00,168.5,168.75,167.87,167.91,16678.0,156.7374,156.9699,156.1513,156.1885,16678.0
2018-12-07 15:00:00,167.95,168.4,167.69,168.33,21997.0,156.2257,156.6443,155.9839,156.5792,21997.0
2018-12-07 15:10:00,168.37,168.65,168.07,168.42,29073.0,156.6164,156.8769,156.3374,156.6629,29073.0
2018-12-07 15:20:00,168.46,168.91,168.15,168.82,29129.0,156.7001,157.1187,156.4118,157.035,29129.0
2018-12-07 15:30:00,168.76,169.73,168.59,168.98,28398.0,156.9792,157.8815,156.8211,157.1838,28398.0
2018-12-07 15:40:00,168.96,169.06,168.42,168.56,75711.0,157.1652,157.2583,156.6629,156.7932,75711.0
2018-12-07 15:50:00,168.55,169.12,168.55,168.74,155659.0,156.7839,157.3141,156.7839,156.9606,155659.0
2018-12-10 09:30:00,169.44,170.84,169.34,170.7,36632.0,157.6117,158.914,157.5187,158.7838,36632.0
2018-12-10 09:40:00,170.56,171.0,169.55,169.55,31147.0,158.6535,159.0628,157.7141,157.7141,31147.0
2018-12-10 09:50:00,169.46,169.64,167.01,167.29,24395.0,157.6303,157.7978,155.3514,155.6118,24395.0
2018-12-10 10:00:00,167.06,168.64,167.06,168.42,19605.0,155.3979,156.8676,155.3979,156.6629,19605.0
2018-12-10 10:10:00,168.48,169.77,168.34,169.77,11100.0,156.7187,157.9187,156.5885,157.9187,11100.0
2018-12-10 10:20:00,169.76,169.98,169.0,169.37,18677.0,157.9094,158.114,157.2024,157.5466,18677.0
2018-12-10 10:30:00,169.29,169.47,168.83,169.02,15379.0,157.4722,157.6396,157.0443,157.2211,15379.0
2018-12-10 10:40:00,168.79,168.87,168.26,168.77,17326.0,157.0071,157.0815,156.5141,156.9885,17326.0
2018-12-10 10:50:00,168.8,168.89,168.0,168.63,15772.0,157.0164,157.1001,156.2723,156.8583,15772.0
2018-12-10 11:00:00,168.7,168.7,167.15,167.45,18672.0,156.9234,156.9234,155.4816,155.7606,18672.0
2018-12-10 11:10:00,167.53,167.62,167.08,167.21,14684.0,155.8351,155.9188,155.4165,155.5374,14684.0
2018-12-10 11:20:00,167.09,167.33,167.01,167.29,14577.0,155.4258,155.649,155.3514,155.6118,14577.0
2018-12-10 11:30:00,167.32,167.71,167.04,167.7,8014.0,155.6397,156.0025,155.3793,155.9932,8014.0
2018-12-10 11:40:00,167.71,168.23,167.54,167.93,15366.0,156.0025,156.4862,155.8444,156.2071,15366.0
2018-12-10 11:50:00,167.95,168.53,167.75,168.04,11190.0,156.2257,156.7653,156.0397,156.3095,11190.0
2018-12-10 12:00:00,168.1,168.1,167.57,167.87,9736.0,156.3653,156.3653,155.8723,156.1513,9736.0
2018-12-10 12:10:00,167.91,168.59,167.8,168.07,12970.0,156.1885,156.8211,156.0862,156.3374,12970.0
2018-12-10 12:20:00,168.12,168.23,167.9,168.0,8351.0,156.3839,156.4862,156.1792,156.2723,8351.0
2018-12-10 12:30:00,167.98,169.05,167.97,168.96,5015.0,156.2537,157.249,156.2443,157.1652,5015.0
2018-12-10 12:40:00,169.03,169.74,169.03,169.53,7000.0,157.2304,157.8908,157.2304,157.6954,7000.0
2018-12-10 12:50:00,169.61,169.81,169.45,169.45,32226.0,157.7699,157.9559,157.621,157.621,32226.0
2018-12-10 13:00:00,169.55,169.55,169.13,169.24,8889.0,157.7141,157.7141,157.3234,157.4257,8889.0
2018-12-10 13:10:00,169.32,169.62,169.07,169.59,10848.0,157.5001,157.7792,157.2676,157.7513,10848.0
2018-12-10 13:20:00,169.68,169.68,169.09,169.16,13460.0,157.835,157.835,157.2862,157.3513,13460.0
2018-12-10 13:30:00,169.22,170.1,169.22,169.83,7971.0,157.4071,158.2257,157.4071,157.9745,7971.0
2018-12-10 13:40:00,169.79,170.0,169.63,169.99,5875.0,157.9373,158.1326,157.7885,158.1233,5875.0
2018-12-10 13:50:00,170.03,170.36,169.89,169.89,11186.0,158.1605,158.4675,158.0303,158.0303,11186.0
2018-12-10 14:00:00,169.89,170.21,169.81,170.13,6297.0,158.0303,158.328,157.9559,158.2536,6297.0
2018-12-10 14:10:00,170.02,170.15,169.63,169.75,5645.0,158.1512,158.2722,157.7885,157.9001,5645.0
2018-12-10 14:20:00,169.71,170.42,169.57,170.3,13868.0,157.8629,158.5233,157.7327,158.4117,13868.0
2018-12-10 14:30:00,170.38,171.0,170.36,170.8,21447.0,158.4861,159.0628,158.4675,158.8768,21447.0
2018-12-10 14:40:00,170.78,170.96,170.61,170.66,13765.0,158.8582,159.0256,158.7001,158.7466,13765.0
2018-12-10 14:50:00,170.7,171.03,170.35,170.42,16761.0,158.7838,159.0907,158.4582,158.5233,16761.0
2018-12-10 15:00:00,170.53,170.59,170.24,170.54,19128.0,158.6256,158.6815,158.3559,158.6349,19128.0
2018-12-10 15:10:00,170.55,170.62,170.21,170.39,16305.0,158.6442,158.7094,158.328,158.4954,16305.0
2018-12-10 15:20:00,170.49,170.82,170.41,170.82,21633.0,158.5884,158.8954,158.514,158.8954,21633.0
2018-12-10 15:30:00,170.87,171.87,170.87,171.52,39214.0,158.9419,159.8721,158.9419,159.5465,39214.0
2018-12-10 15:40:00,171.55,171.78,171.41,171.46,43895.0,159.5744,159.7884,159.4442,159.4907,43895.0
2018-12-10 15:50:00,171.51,171.57,171.13,171.14,71662.0,159.5372,159.593,159.1838,159.1931,71662.0
2018-12-11 09:30:00,172.78,173.66,172.44,173.17,23063.0,160.7186,161.5371,160.4023,161.0813,23063.0
2018-12-11 09:40:00,173.28,173.39,173.1,173.2,9954.0,161.1837,161.286,161.0162,161.1093,9954.0
2018-12-11 09:50:00,172.96,173.21,172.81,173.08,12428.0,160.886,161.1186,160.7465,160.9976,12428.0
2018-12-11 10:00:00,173.08,173.68,173.02,173.47,10351.0,160.9976,161.5557,160.9418,161.3604,10351.0
2018-12-11 10:10:00,173.49,173.5,172.78,173.22,9651.0,161.379,161.3883,160.7186,161.1279,9651.0
2018-12-11 10:20:00,173.31,174.17,173.25,174.06,17952.0,161.2116,162.0115,161.1558,161.9092,17952.0
2018-12-11 10:30:00,173.99,173.99,173.08,173.73,12518.0,161.8441,161.8441,160.9976,161.6023,12518.0
2018-12-11 10:40:00,173.83,173.92,173.09,173.17,9291.0,161.6953,161.779,161.0069,161.0813,9291.0
2018-12-11 10:50:00,173.13,173.52,173.12,173.41,13210.0,161.0441,161.4069,161.0348,161.3046,13210.0
2018-12-11 11:00:00,173.39,173.57,172.92,173.11,11571.0,161.286,161.4534,160.8488,161.0255,11571.0
2018-12-11 11:10:00,173.13,173.2,172.81,172.87,10358.0,161.0441,161.1093,160.7465,160.8023,10358.0
2018-12-11 11:20:00,172.87,173.04,172.68,172.83,9568.0,160.8023,160.9604,160.6256,160.7651,9568.0
2018-12-11 11:30:00,172.85,172.85,172.14,172.59,7916.0,160.7837,160.7837,160.1232,160.5418,7916.0
2018-12-11 11:40:00,172.49,172.86,172.27,172.86,8579.0,160.4488,160.793,160.2442,160.793,8579.0
2018-12-11 11:50:00,172.92,173.23,172.81,173.03,14087.0,160.8488,161.1372,160.7465,160.9511,14087.0
2018-12-11 12:00:00,172.98,173.0,172.08,172.29,11419.0,160.9046,160.9232,160.0674,160.2628,11419.0
2018-12-11 12:10:00,172.25,172.28,171.73,171.78,12315.0,160.2256,160.2535,159.7419,159.7884,12315.0
2018-12-11 12:20:00,171.75,172.3,171.67,172.11,13971.0,159.7605,160.2721,159.6861,160.0953,13971.0
2018-12-11 12:30:00,172.11,172.5,171.96,172.11,13551.0,160.0953,160.4581,159.9558,160.0953,13551.0
2018-12-11 12:40:00,172.12,172.69,172.11,172.53,7200.0,160.1046,160.6349,160.0953,160.486,7200.0
2018-12-11 12:50:00,172.42,172.47,172.3,172.43,7503.0,160.3837,160.4302,160.2721,160.393,7503.0
2018-12-11 13:00:00,172.4,172.4,171.94,172.14,12852.0,160.3651,160.3651,159.9372,160.1232,12852.0
2018-12-11 13:10:00,172.16,172.31,171.85,172.23,7585.0,160.1419,160.2814,159.8535,160.207,7585.0
2018-12-11 13:20:00,172.19,172.38,172.06,172.2,7815.0,160.1698,160.3465,160.0488,160.1791,7815.0
2018-12-11 13:30:00,172.16,172.17,171.88,171.94,15049.0,160.1419,160.1512,159.8814,159.9372,15049.0
2018-12-11 13:40:00,171.94,171.94,171.51,171.55,10614.0,159.9372,159.9372,159.5372,159.5744,10614.0
2018-12-11 13:50:00,171.67,171.69,171.39,171.43,10605.0,159.6861,159.7047,159.4256,159.4628,10605.0
2018-12-11 14:00:00,171.35,171.62,171.29,171.33,6998.0,159.3884,159.6395,159.3326,159.3698,6998.0
2018-12-11 14:10:00,171.33,172.15,171.28,172.14,20407.0,159.3698,160.1326,159.3233,160.1232,20407.0
2018-12-11 14:20:00,172.12,172.71,172.1,172.46,32063.0,160.1046,160.6535,160.086,160.4209,32063.0
2018-12-11 14:30:00,172.46,172.77,172.1,172.29,39752.0,160.4209,160.7093,160.086,160.2628,39752.0
2018-12-11 14:40:00,172.37,172.69,172.07,172.17,24610.0,160.3372,160.6349,160.0581,160.1512,24610.0
2018-12-11 14:50:00,172.2,172.44,172.13,172.39,15871.0,160.1791,160.4023,160.1139,160.3558,15871.0
2018-12-11 15:00:00,172.46,172.58,172.0,172.5,20171.0,160.4209,160.5325,159.993,160.4581,20171.0
2018-12-11 15:10:00,172.5,173.5,172.49,172.8,18827.0,160.4581,161.3883,160.4488,160.7372,18827.0
2018-12-11 15:20:00,172.87,172.9,172.36,172.39,24394.0,160.8023,160.8302,160.3279,160.3558,24394.0
2018-12-11 15:30:00,172.42,172.81,172.17,172.26,32995.0,160.3837,160.7465,160.1512,160.2349,32995.0
2018-12-11 15:40:00,172.22,172.22,171.84,171.89,45204.0,160.1977,160.1977,159.8442,159.8907,45204.0
2018-12-11 15:50:00,171.9,172.07,171.62,171.68,70683.0,159.9,160.0581,159.6395,159.6954,70683.0
2018-12-12 09:30:00,172.67,174.0,172.46,173.71,32824.0,160.6163,161.8534,160.4209,161.5837,32824.0
2018-12-12 09:40:00,173.94,174.2,173.37,173.52,28020.0,161.7976,162.0394,161.2674,161.4069,28020.0
2018-12-12 09:50:00,173.5,173.6,172.91,173.37,25472.0,161.3883,161.4813,160.8395,161.2674,25472.0
2018-12-12 10:00:00,173.41,173.75,173.23,173.63,25145.0,161.3046,161.6209,161.1372,161.5092,25145.0
2018-12-12 10:10:00,173.52,173.98,173.39,173.87,23034.0,161.4069,161.8348,161.286,161.7325,23034.0
2018-12-12 10:20:00,173.94,174.35,173.87,173.96,9026.0,161.7976,162.179,161.7325,161.8162,9026.0
2018-12-12 10:30:00,174.0,174.36,173.97,174.09,11350.0,161.8534,162.1883,161.8255,161.9371,11350.0
2018-12-12 10:40:00,174.01,174.43,173.98,174.36,11512.0,161.8627,162.2534,161.8348,162.1883,11512.0
2018-12-12 10:50:00,174.43,174.58,174.1,174.58,19837.0,162.2534,162.3929,161.9464,162.3929,19837.0
2018-12-12 11:00:00,174.59,174.73,174.4,174.73,8020.0,162.4022,162.5324,162.2255,162.5324,8020.0
2018-12-12 11:10:00,174.66,174.92,174.6,174.8,8250.0,162.4673,162.7092,162.4115,162.5976,8250.0
2018-12-12 11:20:00,174.87,174.9,174.61,174.68,8404.0,162.6627,162.6906,162.4208,162.4859,8404.0
2018-12-12 11:30:00,174.74,174.75,173.85,173.85,13982.0,162.5417,162.5511,161.7139,161.7139,13982.0
2018-12-12 11:40:00,173.73,174.2,173.71,174.2,12495.0,161.6023,162.0394,161.5837,162.0394,12495.0
2018-12-12 11:50:00,174.13,174.27,174.07,174.27,4316.0,161.9743,162.1046,161.9185,162.1046,4316.0
2018-12-12 12:00:00,174.5,174.5,174.14,174.41,9292.0,162.3185,162.3185,161.9836,162.2348,9292.0
2018-12-12 12:10:00,174.46,174.56,174.36,174.48,6003.0,162.2813,162.3743,162.1883,162.2999,6003.0
2018-12-12 12:20:00,174.55,174.67,174.3,174.51,10657.0,162.365,162.4766,162.1325,162.3278,10657.0
2018-12-12 12:30:00,174.52,174.55,174.21,174.29,7998.0,162.3371,162.365,162.0487,162.1232,7998.0
2018-12-12 12:40:00,174.27,174.41,174.25,174.35,6307.0,162.1046,162.2348,162.086,162.179,6307.0
2018-12-12 12:50:00,174.33,174.38,174.17,174.21,9757.0,162.1604,162.2069,162.0115,162.0487,9757.0
2018-12-12 13:00:00,174.22,174.34,174.21,174.26,8256.0,162.058,162.1697,162.0487,162.0953,8256.0
2018-12-12 13:10:00,174.31,174.38,174.26,174.29,10543.0,162.1418,162.2069,162.0953,162.1232,10543.0
2018-12-12 13:20:00,174.26,174.34,174.16,174.28,9695.0,162.0953,162.1697,162.0022,162.1139,9695.0
2018-12-12 13:30:00,174.26,174.3,174.05,174.14,8582.0,162.0953,162.1325,161.8999,161.9836,8582.0
2018-12-12 13:40:00,174.11,174.15,173.97,173.98,4672.0,161.9557,161.9929,161.8255,161.8348,4672.0
2018-12-12 13:50:00,174.05,174.11,173.68,173.75,8671.0,161.8999,161.9557,161.5557,161.6209,8671.0
2018-12-12 14:00:00,173.75,173.75,173.02,173.02,16912.0,161.6209,161.6209,160.9418,160.9418,16912.0
2018-12-12 14:10:00,173.08,173.25,172.74,173.14,25018.0,160.9976,161.1558,160.6814,161.0534,25018.0
2018-12-12 14:20:00,173.13,173.13,172.37,172.52,23663.0,161.0441,161.0441,160.3372,160.4767,23663.0
2018-12-12 14:30:00,172.52,172.59,172.28,172.45,19419.0,160.4767,160.5418,160.2535,160.4116,19419.0
2018-12-12 14:40:00,172.46,172.5,171.74,172.08,36699.0,160.4209,160.4581,159.7512,160.0674,36699.0
2018-12-12 14:50:00,172.03,172.63,171.89,172.57,14736.0,160.0209,160.579,159.8907,160.5232,14736.0
2018-12-12 15:00:00,172.41,172.95,172.38,172.95,15732.0,160.3744,160.8767,160.3465,160.8767,15732.0
2018-12-12 15:10:00,172.99,173.17,172.47,172.5,19854.0,160.9139,161.0813,160.4302,160.4581,19854.0
2018-12-12 15:20:00,172.64,173.07,172.6,172.78,8849.0,160.5883,160.9883,160.5511,160.7186,8849.0
2018-12-12 15:30:00,172.79,173.08,172.79,173.06,20034.0,160.7279,160.9976,160.7279,160.979,20034.0
2018-12-12 15:40:00,173.09,173.44,173.02,173.41,97759.0,161.0069,161.3325,160.9418,161.3046,97759.0
2018-12-12 15:50:00,173.41,173.44,172.56,172.65,186807.0,161.3046,161.3325,160.5139,160.5976,186807.0
2018-12-13 09:30:00,173.26,174.85,173.26,174.52,21622.0,161.1651,162.6441,161.1651,162.3371,21622.0
2018-12-13 09:40:00,174.44,174.65,173.79,174.05,11870.0,162.2627,162.458,161.6581,161.8999,11870.0
2018-12-13 09:50:00,174.06,174.06,173.15,173.34,11834.0,161.9092,161.9092,161.0627,161.2395,11834.0
2018-12-13 10:00:00,173.39,174.24,173.3,174.05,15026.0,161.286,162.0767,161.2023,161.8999,15026.0
2018-12-13 10:10:00,174.0,174.32,173.95,174.12,7300.0,161.8534,162.1511,161.8069,161.965,7300.0
2018-12-13 10:20:00,174.09,174.23,173.65,173.65,10953.0,161.9371,162.0674,161.5278,161.5278,10953.0
2018-12-13 10:30:00,173.59,173.89,173.47,173.75,12550.0,161.472,161.7511,161.3604,161.6209,12550.0
2018-12-13 10:40:00,173.59,173.73,173.3,173.39,13307.0,161.472,161.6023,161.2023,161.286,13307.0
2018-12-13 10:50:00,173.24,173.24,172.58,173.15,16386.0,161.1465,161.1465,160.5325,161.0627,16386.0
2018-12-13 11:00:00,173.23,173.36,173.0,173.18,19416.0,161.1372,161.2581,160.9232,161.0906,19416.0
2018-12-13 11:10:00,173.14,173.4,172.56,172.69,11603.0,161.0534,161.2953,160.5139,160.6349,11603.0
2018-12-13 11:20:00,172.6,173.04,172.39,172.95,7544.0,160.5511,160.9604,160.3558,160.8767,7544.0
2018-12-13 11:30:00,172.91,173.15,172.75,172.98,4166.0,160.8395,161.0627,160.6907,160.9046,4166.0
2018-12-13 11:40:00,172.95,173.71,172.91,173.62,8845.0,160.8767,161.5837,160.8395,161.4999,8845.0
2018-12-13 11:50:00,173.49,173.56,173.2,173.35,17331.0,161.379,161.4441,161.1093,161.2488,17331.0
2018-12-13 12:00:00,173.29,173.53,172.59,172.8,26428.0,161.193,161.4162,160.5418,160.7372,26428.0
2018-12-13 12:10:00,172.8,172.91,172.39,172.64,5684.0,160.7372,160.8395,160.3558,160.5883,5684.0
2018-12-13 12:20:00,172.53,172.65,172.26,172.57,23873.0,160.486,160.5976,160.2349,160.5232,23873.0
2018-12-13 12:30:00,172.64,173.07,172.55,173.07,3683.0,160.5883,160.9883,160.5046,160.9883,3683.0
2018-12-13 12:40:00,173.01,173.16,172.99,173.16,1931.0,160.9325,161.072,160.9139,161.072,1931.0
2018-12-13 12:50:00,173.19,173.19,172.83,172.88,4495.0,161.1,161.1,160.7651,160.8116,4495.0
2018-12-13 13:00:00,172.82,172.89,172.37,172.76,6676.0,160.7558,160.8209,160.3372,160.7,6676.0
2018-12-13 13:10:00,172.7,173.11,172.7,172.81,2105.0,160.6442,161.0255,160.6442,160.7465,2105.0
2018-12-13 13:20:00,172.9,173.08,172.78,173.01,4251.0,160.8302,160.9976,160.7186,160.9325,4251.0
2018-12-13 13:30:00,173.03,173.77,173.03,173.77,5923.0,160.9511,161.6395,160.9511,161.6395,5923.0
2018-12-13 13:40:00,173.91,173.91,173.52,173.52,2900.0,161.7697,161.7697,161.4069,161.4069,2900.0
2018-12-13 13:50:00,173.54,173.72,173.23,173.25,5537.0,161.4255,161.593,161.1372,161.1558,5537.0
2018-12-13 14:00:00,173.28,173.34,172.84,172.85,5211.0,161.1837,161.2395,160.7744,160.7837,5211.0
2018-12-13 14:10:00,172.81,173.02,172.81,172.99,4759.0,160.7465,160.9418,160.7465,160.9139,4759.0
2018-12-13 14:20:00,173.06,173.08,172.7,173.08,4394.0,160.979,160.9976,160.6442,160.9976,4394.0
2018-12-13 14:30:00,173.01,173.05,172.63,172.83,9229.0,160.9325,160.9697,160.579,160.7651,9229.0
2018-12-13 14:40:00,172.91,173.09,172.76,172.88,15547.0,160.8395,161.0069,160.7,160.8116,15547.0
2018-12-13 14:50:00,172.94,173.52,172.85,173.23,19688.0,160.8674,161.4069,160.7837,161.1372,19688.0
2018-12-13 15:00:00,173.27,173.27,172.87,172.88,10581.0,161.1744,161.1744,160.8023,160.8116,10581.0
2018-12-13 15:10:00,172.88,173.23,172.66,172.97,28252.0,160.8116,161.1372,160.6069,160.8953,28252.0
2018-12-13 15:20:00,173.01,173.13,172.77,172.82,24594.0,160.9325,161.0441,160.7093,160.7558,24594.0
2018-12-13 15:30:00,172.77,172.9,172.55,172.82,22014.0,160.7093,160.8302,160.5046,160.7558,22014.0
2018-12-13 15:40:00,172.77,173.44,172.56,172.97,40784.0,160.7093,161.3325,160.5139,160.8953,40784.0
2018-12-13 15:50:00,173.0,173.06,172.71,172.81,93924.0,160.9232,160.979,160.6535,160.7465,93924.0
2018-12-14 09:30:00,171.89,171.99,170.32,171.31,21356.0,159.8907,159.9837,158.4303,159.3512,21356.0
2018-12-14 09:40:00,171.11,171.43,170.73,170.77,21965.0,159.1652,159.4628,158.8117,158.8489,21965.0
2018-12-14 09:50:00,170.81,171.0,170.5,170.86,13642.0,158.8861,159.0628,158.5977,158.9326,13642.0
2018-12-14 10:00:00,170.79,171.1,170.45,170.56,9452.0,158.8675,159.1558,158.5512,158.6535,9452.0
2018-12-14 10:10:00,170.47,170.48,169.91,170.34,18485.0,158.5698,158.5791,158.0489,158.4489,18485.0
2018-12-14 10:20:00,170.34,170.35,169.22,169.27,23877.0,158.4489,158.4582,157.4071,157.4536,23877.0
2018-12-14 10:30:00,169.18,169.55,168.63,169.45,13685.0,157.3699,157.7141,156.8583,157.621,13685.0
2018-12-14 10:40:00,169.43,169.7,169.34,169.41,16006.0,157.6024,157.8536,157.5187,157.5838,16006.0
2018-12-14 10:50:00,169.36,169.77,169.22,169.22,19468.0,157.5373,157.9187,157.4071,157.4071,19468.0
2018-12-14 11:00:00,169.2,169.26,168.84,169.04,16898.0,157.3885,157.4443,157.0536,157.2397,16898.0
2018-12-14 11:10:00,168.96,168.96,168.38,168.61,30114.0,157.1652,157.1652,156.6257,156.8397,30114.0
2018-12-14 11:20:00,168.77,168.79,167.84,168.11,17161.0,156.9885,157.0071,156.1234,156.3746,17161.0
2018-12-14 11:30:00,168.2,168.88,168.11,168.36,10319.0,156.4583,157.0908,156.3746,156.6071,10319.0
2018-12-14 11:40:00,168.4,168.72,168.35,168.38,17923.0,156.6443,156.942,156.5978,156.6257,17923.0
2018-12-14 11:50:00,168.34,168.38,167.57,167.57,13425.0,156.5885,156.6257,155.8723,155.8723,13425.0
2018-12-14 12:00:00,167.6,168.05,167.6,167.91,24416.0,155.9002,156.3188,155.9002,156.1885,24416.0
2018-12-14 12:10:00,167.75,168.06,167.57,168.0,18830.0,156.0397,156.3281,155.8723,156.2723,18830.0
2018-12-14 12:20:00,168.03,168.31,167.9,168.22,25118.0,156.3002,156.5606,156.1792,156.4769,25118.0
2018-12-14 12:30:00,168.35,168.66,168.23,168.23,11769.0,156.5978,156.8862,156.4862,156.4862,11769.0
2018-12-14 12:40:00,168.23,168.36,167.98,168.36,13061.0,156.4862,156.6071,156.2537,156.6071,13061.0
2018-12-14 12:50:00,168.46,168.91,168.46,168.73,27018.0,156.7001,157.1187,156.7001,156.9513,27018.0
2018-12-14 13:00:00,168.82,168.91,168.5,168.81,13110.0,157.035,157.1187,156.7374,157.0257,13110.0
2018-12-14 13:10:00,168.85,169.01,168.71,168.77,8120.0,157.0629,157.2117,156.9327,156.9885,8120.0
2018-12-14 13:20:00,168.72,168.79,168.43,168.51,11570.0,156.942,157.0071,156.6722,156.7467,11570.0
2018-12-14 13:30:00,168.48,168.48,167.72,168.18,12016.0,156.7187,156.7187,156.0118,156.4397,12016.0
2018-12-14 13:40:00,168.16,168.56,168.11,168.39,9380.0,156.4211,156.7932,156.3746,156.635,9380.0
2018-12-14 13:50:00,168.4,168.51,167.99,167.99,11114.0,156.6443,156.7467,156.263,156.263,11114.0
2018-12-14 14:00:00,168.02,168.2,167.86,167.92,13883.0,156.2909,156.4583,156.142,156.1978,13883.0
2018-12-14 14:10:00,167.97,168.22,167.64,167.91,16994.0,156.2443,156.4769,155.9374,156.1885,16994.0
2018-12-14 14:20:00,167.89,168.0,167.66,167.91,16437.0,156.1699,156.2723,155.956,156.1885,16437.0
2018-12-14 14:30:00,167.89,167.89,166.88,166.92,36000.0,156.1699,156.1699,155.2304,155.2676,36000.0
2018-12-14 14:40:00,166.97,167.21,166.73,167.07,38260.0,155.3142,155.5374,155.0909,155.4072,38260.0
2018-12-14 14:50:00,167.11,167.42,166.78,167.18,28990.0,155.4444,155.7327,155.1374,155.5095,28990.0
2018-12-14 15:00:00,167.21,167.27,166.61,166.66,33400.0,155.5374,155.5932,154.9793,155.0258,33400.0
2018-12-14 15:10:00,166.75,167.48,166.69,167.19,32044.0,155.1095,155.7886,155.0537,155.5188,32044.0
2018-12-14 15:20:00,167.16,167.16,166.62,166.67,39729.0,155.4909,155.4909,154.9886,155.0351,39729.0
2018-12-14 15:30:00,166.66,166.77,166.24,166.41,46821.0,155.0258,155.1281,154.6351,154.7932,46821.0
2018-12-14 15:40:00,166.4,166.44,165.95,166.24,87304.0,154.7839,154.8212,154.3654,154.6351,87304.0
2018-12-14 15:50:00,166.23,166.66,166.17,166.59,144152.0,154.6258,155.0258,154.57,154.9607,144152.0
2018-12-17 09:30:00,165.53,165.53,164.28,164.47,45617.0,153.9747,153.9747,152.8119,152.9887,45617.0
2018-12-17 09:40:00,164.31,164.44,163.16,163.53,39043.0,152.8398,152.9608,151.7701,152.1143,39043.0
2018-12-17 09:50:00,163.36,164.32,162.69,164.26,20288.0,151.9562,152.8491,151.3329,152.7933,20288.0
2018-12-17 10:00:00,164.34,164.34,162.8,162.8,26348.0,152.8678,152.8678,151.4353,151.4353,26348.0
2018-12-17 10:10:00,162.82,164.23,162.61,163.84,20874.0,151.4539,152.7654,151.2585,152.4027,20874.0
2018-12-17 10:20:00,163.88,164.15,163.35,163.56,15120.0,152.4399,152.691,151.9469,152.1422,15120.0
2018-12-17 10:30:00,163.56,163.76,163.25,163.31,13836.0,152.1422,152.3282,151.8538,151.9097,13836.0
2018-12-17 10:40:00,163.41,163.93,163.23,163.59,24503.0,152.0027,152.4864,151.8352,152.1701,24503.0
2018-12-17 10:50:00,163.59,163.93,163.32,163.93,38959.0,152.1701,152.4864,151.919,152.4864,38959.0
2018-12-17 11:00:00,163.99,164.26,163.81,164.0,32895.0,152.5422,152.7933,152.3748,152.5515,32895.0
2018-12-17 11:10:00,164.05,164.18,163.52,163.59,30000.0,152.598,152.7189,152.105,152.1701,30000.0
2018-12-17 11:20:00,163.53,163.85,163.17,163.17,54516.0,152.1143,152.412,151.7794,151.7794,54516.0
2018-12-17 11:30:00,163.16,163.2,162.36,162.36,58425.0,151.7701,151.8073,151.026,151.026,58425.0
2018-12-17 11:40:00,162.48,163.33,162.35,163.22,53884.0,151.1376,151.9283,151.0167,151.8259,53884.0
2018-12-17 11:50:00,163.34,164.29,163.23,164.29,25524.0,151.9376,152.8212,151.8352,152.8212,25524.0
2018-12-17 12:00:00,164.38,164.69,164.36,164.69,9625.0,152.905,153.1933,152.8864,153.1933,9625.0
2018-12-17 12:10:00,164.59,164.59,164.0,164.01,14786.0,153.1003,153.1003,152.5515,152.5608,14786.0
2018-12-17 12:20:00,163.95,164.02,163.35,163.45,13452.0,152.505,152.5701,151.9469,152.0399,13452.0
2018-12-17 12:30:00,163.41,163.41,162.93,163.02,15875.0,152.0027,152.0027,151.5562,151.6399,15875.0
2018-12-17 12:40:00,163.05,163.27,162.87,163.22,12844.0,151.6678,151.8724,151.5004,151.8259,12844.0
2018-12-17 12:50:00,163.12,163.25,162.75,162.78,17299.0,151.7329,151.8538,151.3887,151.4167,17299.0
2018-12-17 13:00:00,162.71,162.89,162.33,162.42,49654.0,151.3515,151.519,150.9981,151.0818,49654.0
2018-12-17 13:10:00,162.44,162.58,161.89,161.89,35567.0,151.1004,151.2306,150.5888,150.5888,35567.0
2018-12-17 13:20:00,161.87,161.91,161.38,161.39,62981.0,150.5702,150.6074,150.1144,150.1237,62981.0
2018-12-17 13:30:00,161.41,161.69,161.03,161.52,37953.0,150.1423,150.4027,149.7888,150.2446,37953.0
2018-12-17 13:40:00,161.58,161.64,160.6,160.89,36243.0,150.3004,150.3562,149.3888,149.6586,36243.0
2018-12-17 13:50:00,160.89,160.95,160.11,160.33,87507.0,149.6586,149.7144,148.933,149.1377,87507.0
2018-12-17 14:00:00,160.32,160.32,159.41,159.63,61965.0,149.1284,149.1284,148.2819,148.4865,61965.0
2018-12-17 14:10:00,159.67,160.03,159.42,159.8,45923.0,148.5238,148.8586,148.2912,148.6447,45923.0
2018-12-17 14:20:00,159.81,160.18,159.68,160.18,67359.0,148.654,148.9982,148.5331,148.9982,67359.0
2018-12-17 14:30:00,160.22,160.55,160.17,160.3,21878.0,149.0354,149.3423,148.9889,149.1098,21878.0
2018-12-17 14:40:00,160.28,160.78,160.2,160.62,40871.0,149.0912,149.5563,149.0168,149.4074,40871.0
2018-12-17 14:50:00,160.66,160.71,160.26,160.59,22587.0,149.4446,149.4912,149.0726,149.3795,22587.0
2018-12-17 15:00:00,160.59,160.67,160.19,160.19,31623.0,149.3795,149.4539,149.0075,149.0075,31623.0
2018-12-17 15:10:00,160.21,160.72,160.14,160.38,33830.0,149.0261,149.5005,148.9609,149.1842,33830.0
2018-12-17 15:20:00,160.32,160.32,159.74,159.79,28997.0,149.1284,149.1284,148.5889,148.6354,28997.0
2018-12-17 15:30:00,159.84,159.86,159.51,159.61,66830.0,148.6819,148.7005,148.3749,148.4679,66830.0
2018-12-17 15:40:00,159.59,159.87,159.15,159.39,80143.0,148.4493,148.7098,148.0401,148.2633,80143.0
2018-12-17 15:50:00,159.42,160.09,159.4,160.08,136723.0,148.2912,148.9144,148.2726,148.9051,136723.0
2018-12-18 09:30:00,163.31,163.55,160.67,160.68,46492.0,151.9097,152.1329,149.4539,149.4632,46492.0
2018-12-18 09:40:00,160.67,161.03,160.18,160.86,22181.0,149.4539,149.7888,148.9982,149.6307,22181.0
2018-12-18 09:50:00,160.99,162.17,160.85,162.12,22900.0,149.7516,150.8492,149.6214,150.8027,22900.0
2018-12-18 10:00:00,162.03,162.14,161.5,161.92,41155.0,150.719,150.8213,150.226,150.6167,41155.0
2018-12-18 10:10:00,161.92,162.12,161.76,161.76,25275.0,150.6167,150.8027,150.4679,150.4679,25275.0
2018-12-18 10:20:00,161.86,162.0,161.39,161.87,40597.0,150.5609,150.6911,150.1237,150.5702,40597.0
2018-12-18 10:30:00,161.91,162.56,161.65,162.0,26041.0,150.6074,151.212,150.3655,150.6911,26041.0
2018-12-18 10:40:00,161.91,162.0,161.31,161.88,16692.0,150.6074,150.6911,150.0493,150.5795,16692.0
2018-12-18 10:50:00,161.91,162.34,161.58,161.62,23900.0,150.6074,151.0074,150.3004,150.3376,23900.0
2018-12-18 11:00:00,161.74,162.21,161.68,161.98,17528.0,150.4493,150.8864,150.3934,150.6725,17528.0
2018-12-18 11:10:00,161.92,162.11,161.58,161.78,12592.0,150.6167,150.7934,150.3004,150.4865,12592.0
2018-12-18 11:20:00,161.8,161.84,161.42,161.67,13396.0,150.5051,150.5423,150.1516,150.3841,13396.0
2018-12-18 11:30:00,161.64,162.12,161.51,161.8,10503.0,150.3562,150.8027,150.2353,150.5051,10503.0
2018-12-18 11:40:00,161.76,162.12,161.61,162.0,15696.0,150.4679,150.8027,150.3283,150.6911,15696.0
2018-12-18 11:50:00,161.94,162.11,161.77,161.91,12854.0,150.6353,150.7934,150.4772,150.6074,12854.0
2018-12-18 12:00:00,161.91,162.63,161.89,162.33,20246.0,150.6074,151.2771,150.5888,150.9981,20246.0
2018-12-18 12:10:00,162.5,162.54,162.19,162.51,18608.0,151.1562,151.1934,150.8678,151.1655,18608.0
2018-12-18 12:20:00,162.5,162.66,161.91,161.94,17367.0,151.1562,151.305,150.6074,150.6353,17367.0
2018-12-18 12:30:00,162.03,162.08,161.77,161.89,7403.0,150.719,150.7655,150.4772,150.5888,7403.0
2018-12-18 12:40:00,161.91,162.1,161.9,162.08,8911.0,150.6074,150.7841,150.5981,150.7655,8911.0
2018-12-18 12:50:00,162.0,162.23,161.95,161.96,11965.0,150.6911,150.905,150.6446,150.6539,11965.0
2018-12-18 13:00:00,161.93,162.06,161.82,162.05,9118.0,150.626,150.7469,150.5237,150.7376,9118.0
2018-12-18 13:10:00,162.04,162.09,161.71,161.76,9627.0,150.7283,150.7748,150.4213,150.4679,9627.0
2018-12-18 13:20:00,161.78,161.85,161.47,161.63,11924.0,150.4865,150.5516,150.1981,150.3469,11924.0
2018-12-18 13:30:00,161.62,161.62,161.15,161.15,11387.0,150.3376,150.3376,149.9004,149.9004,11387.0
2018-12-18 13:40:00,161.1,161.6,161.1,161.6,8367.0,149.8539,150.319,149.8539,150.319,8367.0
2018-12-18 13:50:00,161.57,161.58,160.95,161.12,11305.0,150.2911,150.3004,149.7144,149.8725,11305.0
2018-12-18 14:00:00,161.18,161.36,160.96,161.28,15494.0,149.9283,150.0958,149.7237,150.0214,15494.0
2018-12-18 14:10:00,161.29,161.38,160.85,160.94,12549.0,150.0307,150.1144,149.6214,149.7051,12549.0
2018-12-18 14:20:00,160.95,161.07,160.73,160.9,13050.0,149.7144,149.826,149.5098,149.6679,13050.0
2018-12-18 14:30:00,160.94,161.18,160.67,160.85,9942.0,149.7051,149.9283,149.4539,149.6214,9942.0
2018-12-18 14:40:00,160.94,160.94,160.36,160.72,51903.0,149.7051,149.7051,149.1656,149.5005,51903.0
2018-12-18 14:50:00,160.76,160.9,160.12,160.13,25542.0,149.5377,149.6679,148.9423,148.9516,25542.0
2018-12-18 15:00:00,160.15,160.45,159.81,160.06,19694.0,148.9702,149.2493,148.654,148.8865,19694.0
2018-12-18 15:10:00,160.06,160.84,160.06,160.66,20260.0,148.8865,149.6121,148.8865,149.4446,20260.0
2018-12-18 15:20:00,160.63,160.86,160.41,160.59,29239.0,149.4167,149.6307,149.2121,149.3795,29239.0
2018-12-18 15:30:00,160.62,161.46,160.62,161.16,28676.0,149.4074,150.1888,149.4074,149.9097,28676.0
2018-12-18 15:40:00,161.19,162.26,161.19,162.11,64041.0,149.9376,150.933,149.9376,150.7934,64041.0
2018-12-18 15:50:00,162.14,162.2,161.34,161.47,82105.0,150.8213,150.8771,150.0772,150.1981,82105.0
2018-12-19 09:30:00,161.81,161.86,160.92,161.32,19702.0,150.5144,150.5609,149.6865,150.0586,19702.0
2018-12-19 09:40:00,161.33,161.54,161.01,161.3,14623.0,150.0679,150.2632,149.7702,150.04,14623.0
2018-12-19 09:50:00,161.23,161.66,160.87,161.28,18487.0,149.9749,150.3748,149.64,150.0214,18487.0
2018-12-19 10:00:00,161.31,161.74,160.86,160.88,17752.0,150.0493,150.4493,149.6307,149.6493,17752.0
2018-12-19 10:10:00,160.81,161.42,160.8,160.87,15387.0,149.5842,150.1516,149.5749,149.64,15387.0
2018-12-19 10:20:00,161.0,161.49,160.99,161.36,17357.0,149.7609,150.2167,149.7516,150.0958,17357.0
2018-12-19 10:30:00,161.46,161.59,161.26,161.27,20174.0,150.1888,150.3097,150.0028,150.0121,20174.0
2018-12-19 10:40:00,161.24,161.39,160.99,161.3,17741.0,149.9842,150.1237,149.7516,150.04,17741.0
2018-12-19 10:50:00,161.3,161.5,161.11,161.24,24012.0,150.04,150.226,149.8632,149.9842,24012.0
2018-12-19 11:00:00,161.22,161.25,160.69,160.69,7983.0,149.9656,149.9935,149.4726,149.4726,7983.0
2018-12-19 11:10:00,160.56,160.82,160.01,160.17,13470.0,149.3516,149.5935,148.84,148.9889,13470.0
2018-12-19 11:20:00,160.22,160.47,160.13,160.4,7447.0,149.0354,149.2679,148.9516,149.2028,7447.0
2018-12-19 11:30:00,160.3,160.42,160.1,160.3,10420.0,149.1098,149.2214,148.9237,149.1098,10420.0
2018-12-19 11:40:00,160.36,160.42,160.1,160.42,11173.0,149.1656,149.2214,148.9237,149.2214,11173.0
2018-12-19 11:50:00,160.42,161.01,160.42,160.97,6866.0,149.2214,149.7702,149.2214,149.733,6866.0
2018-12-19 12:00:00,161.01,161.09,160.79,161.09,6800.0,149.7702,149.8446,149.5656,149.8446,6800.0
2018-12-19 12:10:00,161.11,161.14,160.89,160.94,9517.0,149.8632,149.8911,149.6586,149.7051,9517.0
2018-12-19 12:20:00,160.94,161.27,160.86,161.2,8485.0,149.7051,150.0121,149.6307,149.9469,8485.0
2018-12-19 12:30:00,161.18,161.2,160.88,161.01,11500.0,149.9283,149.9469,149.6493,149.7702,11500.0
2018-12-19 12:40:00,161.08,161.25,161.07,161.12,4283.0,149.8353,149.9935,149.826,149.8725,4283.0
2018-12-19 12:50:00,161.09,161.22,160.72,160.72,11580.0,149.8446,149.9656,149.5005,149.5005,11580.0
2018-12-19 13:00:00,160.63,160.7,160.42,160.56,5019.0,149.4167,149.4819,149.2214,149.3516,5019.0
2018-12-19 13:10:00,160.57,160.97,160.57,160.97,8412.0,149.3609,149.733,149.3609,149.733,8412.0
2018-12-19 13:20:00,161.01,161.01,160.6,160.94,6516.0,149.7702,149.7702,149.3888,149.7051,6516.0
2018-12-19 13:30:00,160.99,161.13,160.88,161.13,10071.0,149.7516,149.8818,149.6493,149.8818,10071.0
2018-12-19 13:40:00,161.18,161.43,161.18,161.33,5504.0,149.9283,150.1609,149.9283,150.0679,5504.0
2018-12-19 13:50:00,161.23,162.2,161.2,162.19,10881.0,149.9749,150.8771,149.9469,150.8678,10881.0
2018-12-19 14:00:00,162.33,162.35,159.66,160.08,19660.0,150.9981,151.0167,148.5145,148.9051,19660.0
2018-12-19 14:10:00,160.02,160.15,158.96,159.9,52740.0,148.8493,148.9702,147.8633,148.7377,52740.0
2018-12-19 14:20:00,159.84,160.51,159.6,160.21,21001.0,148.6819,149.3051,148.4586,149.0261,21001.0
2018-12-19 14:30:00,160.21,160.78,159.93,160.45,14863.0,149.0261,149.5563,148.7656,149.2493,14863.0
2018-12-19 14:40:00,160.47,160.47,158.74,159.18,18773.0,149.2679,149.2679,147.6587,148.068,18773.0
2018-12-19 14:50:00,158.97,159.21,157.17,157.69,39868.0,147.8726,148.0959,146.1983,146.682,39868.0
2018-12-19 15:00:00,157.61,157.64,156.0,157.31,63148.0,146.6076,146.6355,145.11,146.3285,63148.0
2018-12-19 15:10:00,157.22,157.97,157.11,157.71,41942.0,146.2448,146.9424,146.1425,146.7006,41942.0
2018-12-19 15:20:00,157.69,158.14,157.16,157.42,42880.0,146.682,147.1006,146.189,146.4308,42880.0
2018-12-19 15:30:00,157.47,157.95,157.36,157.45,36781.0,146.4773,146.9238,146.375,146.4587,36781.0
2018-12-19 15:40:00,157.36,158.27,157.0,158.25,69600.0,146.375,147.2215,146.0401,147.2029,69600.0
2018-12-19 15:50:00,158.22,158.51,157.94,158.0,87538.0,147.175,147.4447,146.9145,146.9703,87538.0
2018-12-20 09:30:00,157.16,157.91,156.53,157.86,29196.0,146.189,146.8866,145.603,146.8401,29196.0
2018-12-20 09:40:00,157.76,157.76,155.48,155.94,41982.0,146.7471,146.7471,144.6263,145.0541,41982.0
2018-12-20 09:50:00,155.86,157.27,155.76,157.27,14737.0,144.9797,146.2913,144.8867,146.2913,14737.0
2018-12-20 10:00:00,157.26,157.78,156.31,157.71,12942.0,146.282,146.7657,145.3983,146.7006,12942.0
2018-12-20 10:10:00,157.67,157.76,156.08,156.09,16995.0,146.6634,146.7471,145.1844,145.1937,16995.0
2018-12-20 10:20:00,156.12,156.16,155.32,155.72,23753.0,145.2216,145.2588,144.4774,144.8495,23753.0
2018-12-20 10:30:00,155.44,156.33,155.34,156.33,17626.0,144.589,145.4169,144.496,145.4169,17626.0
2018-12-20 10:40:00,156.18,156.68,156.02,156.35,15476.0,145.2774,145.7425,145.1286,145.4355,15476.0
2018-12-20 10:50:00,156.33,156.78,156.13,156.62,12148.0,145.4169,145.8355,145.2309,145.6867,12148.0
2018-12-20 11:00:00,156.53,156.63,156.21,156.21,16605.0,145.603,145.696,145.3053,145.3053,16605.0
2018-12-20 11:10:00,156.54,156.72,156.3,156.44,9445.0,145.6123,145.7797,145.389,145.5192,9445.0
2018-12-20 11:20:00,156.41,156.41,155.13,155.33,25421.0,145.4913,145.4913,144.3007,144.4867,25421.0
2018-12-20 11:30:00,155.33,155.68,155.3,155.36,16160.0,144.4867,144.8123,144.4588,144.5146,16160.0
2018-12-20 11:40:00,155.34,155.75,154.48,154.6,72885.0,144.496,144.8774,143.6961,143.8077,72885.0
2018-12-20 11:50:00,154.62,154.93,153.87,154.16,24948.0,143.8263,144.1146,143.1286,143.3984,24948.0
2018-12-20 12:00:00,154.19,154.64,154.06,154.47,21536.0,143.4263,143.8449,143.3054,143.6868,21536.0
2018-12-20 12:10:00,154.55,154.73,153.93,154.44,21814.0,143.7612,143.9286,143.1845,143.6589,21814.0
2018-12-20 12:20:00,154.52,155.52,154.4,155.45,20446.0,143.7333,144.6635,143.6216,144.5983,20446.0
2018-12-20 12:30:00,155.49,155.76,155.17,155.21,13408.0,144.6356,144.8867,144.3379,144.3751,13408.0
2018-12-20 12:40:00,155.11,155.23,154.7,154.99,23262.0,144.2821,144.3937,143.9007,144.1705,23262.0
2018-12-20 12:50:00,155.06,155.51,154.87,155.48,20639.0,144.2356,144.6542,144.0588,144.6263,20639.0
2018-12-20 13:00:00,155.48,155.51,154.41,154.52,21940.0,144.6263,144.6542,143.6309,143.7333,21940.0
2018-12-20 13:10:00,154.46,155.11,154.39,155.06,20703.0,143.6775,144.2821,143.6123,144.2356,20703.0
2018-12-20 13:20:00,155.04,155.26,154.67,154.74,16123.0,144.217,144.4216,143.8728,143.9379,16123.0
2018-12-20 13:30:00,154.67,154.9,154.28,154.75,12107.0,143.8728,144.0867,143.51,143.9472,12107.0
2018-12-20 13:40:00,154.74,155.07,154.28,154.9,18069.0,143.9379,144.2449,143.51,144.0867,18069.0
2018-12-20 13:50:00,154.86,154.86,154.43,154.48,17493.0,144.0495,144.0495,143.6495,143.6961,17493.0
2018-12-20 14:00:00,154.47,154.6,153.2,153.93,40752.0,143.6868,143.8077,142.5054,143.1845,40752.0
2018-12-20 14:10:00,153.77,153.84,152.7,152.83,28623.0,143.0356,143.1007,142.0403,142.1612,28623.0
2018-12-20 14:20:00,152.83,154.09,152.83,154.09,42820.0,142.1612,143.3333,142.1612,143.3333,42820.0
2018-12-20 14:30:00,153.94,154.56,153.41,153.42,62822.0,143.1938,143.7705,142.7008,142.7101,62822.0
2018-12-20 14:40:00,153.42,155.17,153.35,155.02,42433.0,142.7101,144.3379,142.6449,144.1984,42433.0
2018-12-20 14:50:00,154.96,155.14,153.79,154.04,20038.0,144.1426,144.31,143.0542,143.2868,20038.0
2018-12-20 15:00:00,154.01,154.26,153.14,154.18,20454.0,143.2589,143.4914,142.4496,143.417,20454.0
2018-12-20 15:10:00,154.14,154.65,154.02,154.27,26909.0,143.3798,143.8542,143.2682,143.5007,26909.0
2018-12-20 15:20:00,154.17,155.08,154.11,154.41,29533.0,143.4077,144.2542,143.3519,143.6309,29533.0
2018-12-20 15:30:00,154.45,154.81,154.26,154.32,69389.0,143.6682,144.003,143.4914,143.5472,69389.0
2018-12-20 15:40:00,154.27,154.47,152.9,153.25,93865.0,143.5007,143.6868,142.2264,142.5519,93865.0
2018-12-20 15:50:00,153.26,153.82,152.63,153.74,153260.0,142.5612,143.0821,141.9752,143.0077,153260.0
2018-12-21 09:30:00,153.79,154.74,152.26,154.18,371049.0,143.0542,143.9379,141.631,143.417,371049.0
2018-12-21 09:40:00,154.18,155.27,154.11,155.0,21091.0,143.417,144.4309,143.3519,144.1798,21091.0
2018-12-21 09:50:00,154.95,155.0,154.26,154.74,14933.0,144.1332,144.1798,143.4914,143.9379,14933.0
2018-12-21 10:00:00,154.73,154.93,153.98,154.19,25055.0,143.9286,144.1146,143.231,143.4263,25055.0
2018-12-21 10:10:00,154.24,156.44,154.24,156.25,55036.0,143.4728,145.5192,143.4728,145.3425,55036.0
2018-12-21 10:20:00,156.32,156.65,155.39,155.63,14904.0,145.4076,145.7146,144.5425,144.7658,14904.0
2018-12-21 10:30:00,155.76,155.91,155.33,155.63,11435.0,144.8867,145.0262,144.4867,144.7658,11435.0
2018-12-21 10:40:00,155.63,155.72,155.2,155.44,12570.0,144.7658,144.8495,144.3658,144.589,12570.0
2018-12-21 10:50:00,155.5,155.72,155.17,155.66,15847.0,144.6449,144.8495,144.3379,144.7937,15847.0
2018-12-21 11:00:00,155.45,155.51,153.36,153.44,33545.0,144.5983,144.6542,142.6542,142.7287,33545.0
2018-12-21 11:10:00,153.41,153.72,153.2,153.5,20723.0,142.7008,142.9891,142.5054,142.7845,20723.0
2018-12-21 11:20:00,153.56,154.09,153.48,154.09,19706.0,142.8403,143.3333,142.7659,143.3333,19706.0
2018-12-21 11:30:00,154.1,154.4,153.97,154.02,12766.0,143.3426,143.6216,143.2217,143.2682,12766.0
2018-12-21 11:40:00,153.87,154.06,153.42,153.43,11409.0,143.1286,143.3054,142.7101,142.7194,11409.0
2018-12-21 11:50:00,153.49,153.95,153.4,153.4,13233.0,142.7752,143.2031,142.6915,142.6915,13233.0
2018-12-21 12:00:00,153.37,153.76,153.2,153.28,15302.0,142.6635,143.0263,142.5054,142.5798,15302.0
2018-12-21 12:10:00,153.26,153.34,152.89,152.94,21604.0,142.5612,142.6356,142.2171,142.2636,21604.0
2018-12-21 12:20:00,152.87,153.05,152.6,152.7,16314.0,142.1984,142.3659,141.9473,142.0403,16314.0
2018-12-21 12:30:00,152.56,153.16,151.52,153.02,33411.0,141.9101,142.4682,140.9427,142.338,33411.0
2018-12-21 12:40:00,152.96,153.83,152.78,153.39,15303.0,142.2822,143.0914,142.1147,142.6821,15303.0
2018-12-21 12:50:00,153.46,153.46,152.36,152.36,14589.0,142.7473,142.7473,141.7241,141.7241,14589.0
2018-12-21 13:00:00,152.39,152.76,152.07,152.49,12450.0,141.752,142.0961,141.4543,141.845,12450.0
2018-12-21 13:10:00,152.46,152.91,152.26,152.68,14711.0,141.8171,142.2357,141.631,142.0217,14711.0
2018-12-21 13:20:00,152.65,153.22,152.47,152.59,15116.0,141.9938,142.524,141.8264,141.938,15116.0
2018-12-21 13:30:00,152.74,153.16,152.68,152.84,18839.0,142.0775,142.4682,142.0217,142.1705,18839.0
2018-12-21 13:40:00,152.86,153.02,152.34,152.38,13635.0,142.1891,142.338,141.7054,141.7427,13635.0
2018-12-21 13:50:00,152.41,152.66,152.06,152.13,13730.0,141.7706,142.0031,141.445,141.5101,13730.0
2018-12-21 14:00:00,152.18,152.43,152.03,152.28,13010.0,141.5566,141.7892,141.4171,141.6496,13010.0
2018-12-21 14:10:00,152.36,152.61,151.94,152.61,15495.0,141.7241,141.9566,141.3334,141.9566,15495.0
2018-12-21 14:20:00,152.75,153.04,152.3,152.42,15333.0,142.0868,142.3566,141.6682,141.7799,15333.0
2018-12-21 14:30:00,152.46,152.62,152.31,152.47,11662.0,141.8171,141.9659,141.6775,141.8264,11662.0
2018-12-21 14:40:00,152.49,152.5,151.97,152.22,11535.0,141.845,141.8543,141.3613,141.5938,11535.0
2018-12-21 14:50:00,152.28,152.88,152.01,152.35,16330.0,141.6496,142.2078,141.3985,141.7148,16330.0
2018-12-21 15:00:00,152.36,152.66,152.16,152.33,11859.0,141.7241,142.0031,141.538,141.6961,11859.0
2018-12-21 15:10:00,152.24,152.26,151.5,151.71,18105.0,141.6124,141.631,140.9241,141.1194,18105.0
2018-12-21 15:20:00,151.65,151.92,151.29,151.29,23404.0,141.0636,141.3148,140.7287,140.7287,23404.0
2018-12-21 15:30:00,151.28,151.69,150.63,150.71,30835.0,140.7194,141.1008,140.1148,140.1892,30835.0
2018-12-21 15:40:00,150.75,151.73,150.68,151.54,70002.0,140.2264,141.138,140.1613,140.9613,70002.0
2018-12-21 15:50:00,151.58,151.58,150.7,150.72,167362.0,140.9985,140.9985,140.1799,140.1985,167362.0
2018-12-24 09:30:00,150.04,150.58,148.76,149.6,28814.0,139.566,140.0683,138.3754,139.1567,28814.0
2018-12-24 09:40:00,149.45,149.45,147.91,147.91,18608.0,139.0172,139.0172,137.5847,137.5847,18608.0
2018-12-24 09:50:00,147.97,148.28,146.38,147.24,28267.0,137.6405,137.9289,136.1615,136.9615,28267.0
2018-12-24 10:00:00,147.23,147.31,146.44,146.58,27282.0,136.9522,137.0266,136.2173,136.3475,27282.0
2018-12-24 10:10:00,146.46,147.29,146.46,146.74,12790.0,136.2359,137.008,136.2359,136.4964,12790.0
2018-12-24 10:20:00,146.78,147.24,146.52,146.96,17869.0,136.5336,136.9615,136.2917,136.701,17869.0
2018-12-24 10:30:00,147.03,147.8,146.99,147.52,21193.0,136.7661,137.4824,136.7289,137.2219,21193.0
2018-12-24 10:40:00,147.59,148.45,147.57,148.18,75618.0,137.287,138.087,137.2684,137.8358,75618.0
2018-12-24 10:50:00,148.08,148.15,147.08,147.29,85273.0,137.7428,137.8079,136.8126,137.008,85273.0
2018-12-24 11:00:00,147.27,147.68,146.41,146.96,24367.0,136.9894,137.3708,136.1894,136.701,24367.0
2018-12-24 11:10:00,146.89,147.37,146.71,147.09,26642.0,136.6359,137.0824,136.4685,136.8219,26642.0
2018-12-24 11:20:00,147.0,147.34,146.55,146.68,23351.0,136.7382,137.0545,136.3196,136.4406,23351.0
2018-12-24 11:30:00,146.63,147.18,146.55,146.8,17844.0,136.3941,136.9057,136.3196,136.5522,17844.0
2018-12-24 11:40:00,146.75,147.21,146.17,146.36,25517.0,136.5057,136.9336,135.9662,136.1429,25517.0
2018-12-24 11:50:00,146.27,146.78,146.21,146.55,21727.0,136.0592,136.5336,136.0034,136.3196,21727.0
2018-12-24 12:00:00,146.6,147.06,146.4,146.43,16473.0,136.3661,136.794,136.1801,136.208,16473.0
2018-12-24 12:10:00,146.3,146.46,145.66,146.07,26202.0,136.0871,136.2359,135.4918,135.8731,26202.0
2018-12-24 12:20:00,146.0,146.45,145.59,146.07,23875.0,135.808,136.2266,135.4267,135.8731,23875.0
2018-12-24 12:30:00,146.12,146.56,145.88,146.16,28834.0,135.9197,136.3289,135.6964,135.9569,28834.0
2018-12-24 12:40:00,146.13,146.22,145.82,146.06,41448.0,135.929,136.0127,135.6406,135.8638,41448.0
2018-12-24 12:50:00,146.03,146.03,144.95,145.0,109178.0,135.8359,135.8359,134.8313,134.8778,109178.0
2018-12-26 09:30:00,145.47,146.93,145.33,146.91,37567.0,135.315,136.6731,135.1848,136.6545,37567.0
2018-12-26 09:40:00,146.89,147.63,146.45,147.39,34028.0,136.6359,137.3242,136.2266,137.101,34028.0
2018-12-26 09:50:00,147.43,147.46,146.19,146.19,18215.0,137.1382,137.1661,135.9848,135.9848,18215.0
2018-12-26 10:00:00,146.02,146.46,145.49,146.24,21849.0,135.8266,136.2359,135.3336,136.0313,21849.0
2018-12-26 10:10:00,146.37,146.37,145.62,145.96,65809.0,136.1522,136.1522,135.4546,135.7708,65809.0
2018-12-26 10:20:00,145.88,146.9,145.8,146.38,21477.0,135.6964,136.6452,135.622,136.1615,21477.0
2018-12-26 10:30:00,146.43,146.54,145.62,145.62,23566.0,136.208,136.3103,135.4546,135.4546,23566.0
2018-12-26 10:40:00,145.6,145.97,144.75,145.97,34611.0,135.436,135.7801,134.6453,135.7801,34611.0
2018-12-26 10:50:00,146.0,146.16,144.85,145.35,19143.0,135.808,135.9569,134.7383,135.2034,19143.0
2018-12-26 11:00:00,145.34,146.11,145.26,145.5,24226.0,135.1941,135.9104,135.1197,135.3429,24226.0
2018-12-26 11:10:00,145.5,146.17,145.46,146.0,61656.0,135.3429,135.9662,135.3057,135.808,61656.0
2018-12-26 11:20:00,145.97,146.32,145.74,146.05,44111.0,135.7801,136.1057,135.5662,135.8545,44111.0
2018-12-26 11:30:00,146.11,146.55,145.79,146.55,34627.0,135.9104,136.3196,135.6127,136.3196,34627.0
2018-12-26 11:40:00,146.71,146.87,146.49,146.83,27758.0,136.4685,136.6173,136.2638,136.5801,27758.0
2018-12-26 11:50:00,146.77,147.04,146.5,147.04,39604.0,136.5243,136.7754,136.2731,136.7754,39604.0
2018-12-26 12:00:00,146.98,147.64,146.93,147.64,25804.0,136.7196,137.3335,136.6731,137.3335,25804.0
2018-12-26 12:10:00,147.53,148.2,147.33,147.38,46286.0,137.2312,137.8545,137.0452,137.0917,46286.0
2018-12-26 12:20:00,147.38,147.8,147.27,147.44,43446.0,137.0917,137.4824,136.9894,137.1475,43446.0
2018-12-26 12:30:00,147.46,148.23,147.32,148.01,15896.0,137.1661,137.8824,137.0359,137.6777,15896.0
2018-12-26 12:40:00,147.97,148.01,147.39,147.64,31690.0,137.6405,137.6777,137.101,137.3335,31690.0
2018-12-26 12:50:00,147.68,148.0,147.59,147.87,15389.0,137.3708,137.6684,137.287,137.5475,15389.0
2018-12-26 13:00:00,147.87,147.98,147.16,147.47,22391.0,137.5475,137.6498,136.8871,137.1754,22391.0
2018-12-26 13:10:00,147.53,147.6,146.88,146.92,32023.0,137.2312,137.2963,136.6266,136.6638,32023.0
2018-12-26 13:20:00,147.07,147.48,146.88,147.39,32001.0,136.8033,137.1847,136.6266,137.101,32001.0
2018-12-26 13:30:00,147.4,147.73,147.01,147.72,35052.0,137.1103,137.4173,136.7475,137.408,35052.0
2018-12-26 13:40:00,147.78,148.06,147.59,147.94,21086.0,137.4638,137.7242,137.287,137.6126,21086.0
2018-12-26 13:50:00,147.86,148.47,147.75,148.43,34494.0,137.5382,138.1056,137.4359,138.0684,34494.0
2018-12-26 14:00:00,148.5,148.5,147.85,147.96,23771.0,138.1335,138.1335,137.5289,137.6312,23771.0
2018-12-26 14:10:00,147.91,148.13,147.34,147.35,26402.0,137.5847,137.7893,137.0545,137.0638,26402.0
2018-12-26 14:20:00,147.52,147.64,147.15,147.44,18353.0,137.2219,137.3335,136.8778,137.1475,18353.0
2018-12-26 14:30:00,147.5,147.96,147.44,147.74,15911.0,137.2033,137.6312,137.1475,137.4266,15911.0
2018-12-26 14:40:00,147.69,147.78,147.31,147.38,25980.0,137.3801,137.4638,137.0266,137.0917,25980.0
2018-12-26 14:50:00,147.37,147.96,147.33,147.81,29598.0,137.0824,137.6312,137.0452,137.4917,29598.0
2018-12-26 15:00:00,147.79,148.47,147.74,148.3,29696.0,137.4731,138.1056,137.4266,137.9475,29696.0
2018-12-26 15:10:00,148.34,148.54,148.12,148.21,45760.0,137.9847,138.1707,137.78,137.8638,45760.0
2018-12-26 15:20:00,148.21,148.85,148.18,148.74,63315.0,137.8638,138.4591,137.8358,138.3568,63315.0
2018-12-26 15:30:00,148.73,149.33,148.58,149.32,64343.0,138.3475,138.9056,138.2079,138.8963,64343.0
2018-12-26 15:40:00,149.24,150.1,149.19,149.62,79320.0,138.8219,139.6218,138.7753,139.1753,79320.0
2018-12-26 15:50:00,149.62,150.79,149.59,150.78,156962.0,139.1753,140.2637,139.1474,140.2543,156962.0
2018-12-27 09:30:00,149.28,150.18,148.51,149.16,29703.0,138.8591,139.6962,138.1428,138.7474,29703.0
2018-12-27 09:40:00,149.12,149.68,148.69,148.75,17783.0,138.7102,139.2311,138.3102,138.3661,17783.0
2018-12-27 09:50:00,148.49,148.59,148.01,148.47,13200.0,138.1242,138.2172,137.6777,138.1056,13200.0
2018-12-27 10:00:00,148.38,149.75,148.32,148.61,24878.0,138.0219,139.2963,137.9661,138.2358,24878.0
2018-12-27 10:10:00,148.52,149.34,148.43,148.43,16913.0,138.1521,138.9149,138.0684,138.0684,16913.0
2018-12-27 10:20:00,148.68,148.96,148.42,148.84,16901.0,138.3009,138.5614,138.0591,138.4498,16901.0
2018-12-27 10:30:00,148.88,149.72,148.6,149.17,14929.0,138.487,139.2683,138.2265,138.7567,14929.0
2018-12-27 10:40:00,149.15,150.32,149.05,149.92,17034.0,138.7381,139.8265,138.6451,139.4544,17034.0
2018-12-27 10:50:00,149.91,149.99,149.4,149.99,11799.0,139.4451,139.5195,138.9707,139.5195,11799.0
2018-12-27 11:00:00,149.93,150.04,148.93,149.21,15826.0,139.4637,139.566,138.5335,138.7939,15826.0
2018-12-27 11:10:00,149.18,149.7,149.17,149.7,13597.0,138.766,139.2497,138.7567,139.2497,13597.0
2018-12-27 11:20:00,149.69,150.56,149.54,150.41,14858.0,139.2404,140.0497,139.1009,139.9102,14858.0
2018-12-27 11:30:00,150.55,150.96,150.23,150.64,24794.0,140.0404,140.4218,139.7427,140.1241,24794.0
2018-12-27 11:40:00,150.53,150.59,150.01,150.44,22530.0,140.0218,140.0776,139.5381,139.9381,22530.0
2018-12-27 11:50:00,150.52,151.11,150.52,150.88,11980.0,140.0125,140.5613,140.0125,140.3474,11980.0
2018-12-27 12:00:00,150.86,150.92,150.25,150.56,13751.0,140.3288,140.3846,139.7613,140.0497,13751.0
2018-12-27 12:10:00,150.47,151.16,150.34,151.16,15933.0,139.966,140.6078,139.8451,140.6078,15933.0
2018-12-27 12:20:00,151.0,151.16,150.13,150.33,15646.0,140.459,140.6078,139.6497,139.8358,15646.0
2018-12-27 12:30:00,150.26,150.65,150.15,150.58,11117.0,139.7706,140.1334,139.6683,140.0683,11117.0
2018-12-27 12:40:00,150.53,150.92,150.37,150.67,13081.0,140.0218,140.3846,139.873,140.152,13081.0
2018-12-27 12:50:00,150.67,151.14,150.52,150.88,15670.0,140.152,140.5892,140.0125,140.3474,15670.0
2018-12-27 13:00:00,150.78,151.1,150.49,151.09,16895.0,140.2543,140.552,139.9846,140.5427,16895.0
2018-12-27 13:10:00,150.94,150.96,150.46,150.7,12210.0,140.4032,140.4218,139.9567,140.1799,12210.0
2018-12-27 13:20:00,150.55,150.6,150.23,150.29,7374.0,140.0404,140.0869,139.7427,139.7986,7374.0
2018-12-27 13:30:00,150.21,150.5,150.14,150.14,8497.0,139.7241,139.9939,139.659,139.659,8497.0
2018-12-27 13:40:00,150.13,150.3,149.6,149.72,9495.0,139.6497,139.8079,139.1567,139.2683,9495.0
2018-12-27 13:50:00,149.65,149.73,149.22,149.61,17003.0,139.2032,139.2776,138.8032,139.166,17003.0
2018-12-27 14:00:00,149.56,150.02,149.48,149.58,23049.0,139.1195,139.5474,139.0451,139.1381,23049.0
2018-12-27 14:10:00,149.47,149.73,149.0,149.08,16819.0,139.0358,139.2776,138.5986,138.673,16819.0
2018-12-27 14:20:00,149.06,149.41,148.96,149.21,18463.0,138.6544,138.98,138.5614,138.7939,18463.0
2018-12-27 14:30:00,149.24,149.36,148.85,149.22,18528.0,138.8219,138.9335,138.4591,138.8032,18528.0
2018-12-27 14:40:00,149.32,150.46,149.31,149.94,25534.0,138.8963,139.9567,138.887,139.473,25534.0
2018-12-27 14:50:00,149.85,150.78,149.81,150.6,21774.0,139.3893,140.2543,139.3521,140.0869,21774.0
2018-12-27 15:00:00,150.68,150.68,149.99,150.49,27877.0,140.1613,140.1613,139.5195,139.9846,27877.0
2018-12-27 15:10:00,150.44,151.17,150.32,150.64,35278.0,139.9381,140.6171,139.8265,140.1241,35278.0
2018-12-27 15:20:00,150.72,152.18,150.72,152.02,44258.0,140.1985,141.5566,140.1985,141.4078,44258.0
2018-12-27 15:30:00,152.02,152.93,151.53,152.79,47171.0,141.4078,142.2543,140.952,142.124,47171.0
2018-12-27 15:40:00,152.81,154.02,152.8,153.34,75408.0,142.1426,143.2682,142.1333,142.6356,75408.0
2018-12-27 15:50:00,153.3,154.51,152.79,154.51,141026.0,142.5984,143.724,142.124,143.724,141026.0
2018-12-28 09:30:00,155.0,155.26,153.71,153.86,19922.0,144.6641,144.9067,143.4601,143.6001,19922.0
2018-12-28 09:40:00,153.8,154.81,153.61,154.24,16457.0,143.5441,144.4868,143.3668,143.9548,16457.0
2018-12-28 09:50:00,154.12,155.02,154.0,155.0,22788.0,143.8428,144.6827,143.7308,144.6641,22788.0
2018-12-28 10:00:00,155.01,155.42,154.49,154.54,15029.0,144.6734,145.0561,144.1881,144.2348,15029.0
2018-12-28 10:10:00,154.33,154.92,154.03,154.48,11486.0,144.0388,144.5894,143.7588,144.1788,11486.0
2018-12-28 10:20:00,154.59,154.95,154.09,154.16,10419.0,144.2814,144.6174,143.8148,143.8801,10419.0
2018-12-28 10:30:00,154.26,154.41,153.78,154.1,14650.0,143.9734,144.1134,143.5254,143.8241,14650.0
2018-12-28 10:40:00,154.15,154.68,153.98,154.68,22867.0,143.8708,144.3654,143.7121,144.3654,22867.0
2018-12-28 10:50:00,154.62,154.85,154.3,154.43,19484.0,144.3094,144.5241,144.0108,144.1321,19484.0
2018-12-28 11:00:00,154.52,154.8,154.26,154.8,23360.0,144.2161,144.4774,143.9734,144.4774,23360.0
2018-12-28 11:10:00,154.76,155.37,154.57,154.72,34503.0,144.4401,145.0094,144.2628,144.4028,34503.0
2018-12-28 11:20:00,154.65,154.89,154.39,154.89,13090.0,144.3374,144.5614,144.0948,144.5614,13090.0
2018-12-28 11:30:00,154.92,155.16,154.38,154.82,12336.0,144.5894,144.8134,144.0854,144.4961,12336.0
2018-12-28 11:40:00,154.91,155.03,154.29,154.4,9315.0,144.5801,144.6921,144.0014,144.1041,9315.0
2018-12-28 11:50:00,154.35,154.84,154.13,154.83,17574.0,144.0574,144.5148,143.8521,144.5054,17574.0
2018-12-28 12:00:00,154.78,155.44,154.78,155.27,17448.0,144.4588,145.0747,144.4588,144.9161,17448.0
2018-12-28 12:10:00,155.4,155.5,154.61,154.82,10929.0,145.0374,145.1307,144.3001,144.4961,10929.0
2018-12-28 12:20:00,154.85,155.37,154.71,155.25,33782.0,144.5241,145.0094,144.3934,144.8974,33782.0
2018-12-28 12:30:00,155.32,155.38,154.75,155.17,45387.0,144.9627,145.0187,144.4308,144.8227,45387.0
2018-12-28 12:40:00,155.22,155.38,154.84,154.87,42014.0,144.8694,145.0187,144.5148,144.5428,42014.0
2018-12-28 12:50:00,154.93,154.98,154.32,154.32,14755.0,144.5988,144.6454,144.0294,144.0294,14755.0
2018-12-28 13:00:00,154.4,154.71,154.34,154.7,7081.0,144.1041,144.3934,144.0481,144.3841,7081.0
2018-12-28 13:10:00,154.63,154.96,154.58,154.58,23310.0,144.3188,144.6268,144.2721,144.2721,23310.0
2018-12-28 13:20:00,154.58,154.7,154.43,154.56,8473.0,144.2721,144.3841,144.1321,144.2534,8473.0
2018-12-28 13:30:00,154.46,154.61,154.4,154.45,9919.0,144.1601,144.3001,144.1041,144.1508,9919.0
2018-12-28 13:40:00,154.51,154.84,154.41,154.67,9264.0,144.2068,144.5148,144.1134,144.3561,9264.0
2018-12-28 13:50:00,154.74,155.02,154.63,154.75,14076.0,144.4214,144.6827,144.3188,144.4308,14076.0
2018-12-28 14:00:00,154.85,155.42,154.85,155.31,23075.0,144.5241,145.0561,144.5241,144.9534,23075.0
2018-12-28 14:10:00,155.39,155.9,155.18,155.53,27802.0,145.0281,145.5041,144.8321,145.1587,27802.0
2018-12-28 14:20:00,155.57,155.81,155.3,155.5,20930.0,145.1961,145.4201,144.9441,145.1307,20930.0
2018-12-28 14:30:00,155.53,156.04,155.31,156.03,14072.0,145.1587,145.6347,144.9534,145.6254,14072.0
2018-12-28 14:40:00,156.08,156.51,155.77,156.23,20807.0,145.6721,146.0734,145.3827,145.8121,20807.0
2018-12-28 14:50:00,156.14,156.62,156.08,156.39,16966.0,145.7281,146.1761,145.6721,145.9614,16966.0
2018-12-28 15:00:00,156.44,156.62,155.4,155.8,25638.0,146.0081,146.1761,145.0374,145.4107,25638.0
2018-12-28 15:10:00,155.8,156.02,155.38,155.5,34518.0,145.4107,145.6161,145.0187,145.1307,34518.0
2018-12-28 15:20:00,155.49,155.49,154.41,154.76,16990.0,145.1214,145.1214,144.1134,144.4401,16990.0
2018-12-28 15:30:00,154.69,154.96,154.34,154.38,19640.0,144.3748,144.6268,144.0481,144.0854,19640.0
2018-12-28 15:40:00,154.38,154.63,154.09,154.53,33207.0,144.0854,144.3188,143.8148,144.2254,33207.0
2018-12-28 15:50:00,154.48,155.13,154.11,154.8,109606.0,144.1788,144.7854,143.8334,144.4774,109606.0
2018-12-31 09:30:00,155.3,156.51,155.28,156.51,27728.0,144.9441,146.0734,144.9254,146.0734,27728.0
2018-12-31 09:40:00,156.4,156.91,156.37,156.78,12206.0,145.9707,146.4467,145.9427,146.3254,12206.0
2018-12-31 09:50:00,156.88,157.76,156.61,157.76,30343.0,146.4187,147.24,146.1667,147.24,30343.0
2018-12-31 10:00:00,157.66,158.05,157.58,157.66,31143.0,147.1467,147.5107,147.072,147.1467,31143.0
2018-12-31 10:10:00,157.69,157.7,157.25,157.7,22611.0,147.1747,147.184,146.764,147.184,22611.0
2018-12-31 10:20:00,157.85,157.85,157.16,157.52,12843.0,147.324,147.324,146.68,147.016,12843.0
2018-12-31 10:30:00,157.5,157.5,156.87,157.03,10792.0,146.9974,146.9974,146.4094,146.5587,10792.0
2018-12-31 10:40:00,157.04,157.5,157.04,157.28,17114.0,146.568,146.9974,146.568,146.792,17114.0
2018-12-31 10:50:00,157.17,157.17,156.45,156.63,7474.0,146.6894,146.6894,146.0174,146.1854,7474.0
2018-12-31 11:00:00,156.71,157.01,156.57,156.78,9310.0,146.2601,146.5401,146.1294,146.3254,9310.0
2018-12-31 11:10:00,156.72,156.84,156.56,156.59,13266.0,146.2694,146.3814,146.1201,146.1481,13266.0
2018-12-31 11:20:00,156.56,156.75,156.25,156.6,15560.0,146.1201,146.2974,145.8307,146.1574,15560.0
2018-12-31 11:30:00,156.69,156.7,156.05,156.42,7080.0,146.2414,146.2507,145.6441,145.9894,7080.0
2018-12-31 11:40:00,156.43,156.62,156.15,156.59,10339.0,145.9987,146.1761,145.7374,146.1481,10339.0
2018-12-31 11:50:00,156.55,156.67,156.3,156.59,17491.0,146.1107,146.2227,145.8774,146.1481,17491.0
2018-12-31 12:00:00,156.61,156.67,156.4,156.64,30501.0,146.1667,146.2227,145.9707,146.1947,30501.0
2018-12-31 12:10:00,156.68,156.79,156.41,156.68,9642.0,146.2321,146.3347,145.9801,146.2321,9642.0
2018-12-31 12:20:00,156.75,156.87,156.69,156.81,8196.0,146.2974,146.4094,146.2414,146.3534,8196.0
2018-12-31 12:30:00,156.85,157.05,156.81,156.96,10781.0,146.3907,146.5774,146.3534,146.4934,10781.0
2018-12-31 12:40:00,156.91,156.94,156.67,156.82,6279.0,146.4467,146.4747,146.2227,146.3627,6279.0
2018-12-31 12:50:00,156.78,156.84,156.64,156.79,8291.0,146.3254,146.3814,146.1947,146.3347,8291.0
2018-12-31 13:00:00,156.89,156.96,156.74,156.89,9057.0,146.4281,146.4934,146.2881,146.4281,9057.0
2018-12-31 13:10:00,156.88,157.08,156.83,156.93,17930.0,146.4187,146.6054,146.3721,146.4654,17930.0
2018-12-31 13:20:00,157.01,157.12,156.91,157.08,14195.0,146.5401,146.6427,146.4467,146.6054,14195.0
2018-12-31 13:30:00,157.14,157.15,156.75,156.77,5413.0,146.6614,146.6707,146.2974,146.3161,5413.0
2018-12-31 13:40:00,156.82,156.89,156.4,156.64,8741.0,146.3627,146.4281,145.9707,146.1947,8741.0
2018-12-31 13:50:00,156.75,156.8,156.48,156.54,8197.0,146.2974,146.3441,146.0454,146.1014,8197.0
2018-12-31 14:00:00,156.57,156.57,156.1,156.25,16205.0,146.1294,146.1294,145.6907,145.8307,16205.0
2018-12-31 14:10:00,156.2,156.36,155.97,156.33,9689.0,145.7841,145.9334,145.5694,145.9054,9689.0
2018-12-31 14:20:00,156.35,156.35,155.52,155.6,10822.0,145.9241,145.9241,145.1494,145.2241,10822.0
2018-12-31 14:30:00,155.52,155.63,155.33,155.53,8706.0,145.1494,145.2521,144.9721,145.1587,8706.0
2018-12-31 14:40:00,155.61,156.05,155.52,155.94,11867.0,145.2334,145.6441,145.1494,145.5414,11867.0
2018-12-31 14:50:00,155.98,156.38,155.89,155.89,16965.0,145.5787,145.9521,145.4947,145.4947,16965.0
2018-12-31 15:00:00,155.92,156.23,155.77,155.78,21701.0,145.5227,145.8121,145.3827,145.3921,21701.0
2018-12-31 15:10:00,155.74,156.04,155.65,156.0,20341.0,145.3547,145.6347,145.2707,145.5974,20341.0
2018-12-31 15:20:00,155.99,156.29,155.86,156.12,27641.0,145.5881,145.8681,145.4667,145.7094,27641.0
2018-12-31 15:30:00,156.12,156.53,156.11,156.33,19626.0,145.7094,146.0921,145.7001,145.9054,19626.0
2018-12-31 15:40:00,156.33,156.53,155.96,156.07,38240.0,145.9054,146.0921,145.5601,145.6627,38240.0
2018-12-31 15:50:00,156.07,156.79,155.61,156.79,120277.0,145.6627,146.3347,145.2334,146.3347,120277.0
2019-01-02 09:30:00,155.76,157.72,155.32,157.27,77492.0,145.3734,147.2027,144.9627,146.7827,77492.0
2019-01-02 09:40:00,157.1,157.55,156.3,156.71,46843.0,146.624,147.044,145.8774,146.2601,46843.0
2019-01-02 09:50:00,156.8,157.09,155.37,155.42,31005.0,146.3441,146.6147,145.0094,145.0561,31005.0
2019-01-02 10:00:00,155.47,156.35,155.18,156.23,31339.0,145.1027,145.9241,144.8321,145.8121,31339.0
2019-01-02 10:10:00,156.32,156.51,155.13,155.26,29518.0,145.8961,146.0734,144.7854,144.9067,29518.0
2019-01-02 10:20:00,155.26,155.34,154.25,154.36,37224.0,144.9067,144.9814,143.9641,144.0668,37224.0
2019-01-02 10:30:00,154.36,154.37,153.6,154.01,71075.0,144.0668,144.0761,143.3574,143.7401,71075.0
2019-01-02 10:40:00,154.01,154.19,153.71,153.82,23250.0,143.7401,143.9081,143.4601,143.5628,23250.0
2019-01-02 10:50:00,153.66,154.48,153.43,154.47,30935.0,143.4134,144.1788,143.1988,144.1694,30935.0
2019-01-02 11:00:00,154.57,155.01,154.24,154.97,13951.0,144.2628,144.6734,143.9548,144.6361,13951.0
2019-01-02 11:10:00,155.0,155.43,154.82,155.24,50873.0,144.6641,145.0654,144.4961,144.8881,50873.0
2019-01-02 11:20:00,155.45,155.74,155.03,155.31,38834.0,145.0841,145.3547,144.6921,144.9534,38834.0
2019-01-02 11:30:00,155.3,155.34,154.5,154.67,59529.0,144.9441,144.9814,144.1974,144.3561,59529.0
2019-01-02 11:40:00,154.76,155.0,154.64,154.9,26265.0,144.4401,144.6641,144.3281,144.5708,26265.0
2019-01-02 11:50:00,154.81,154.81,154.23,154.49,19116.0,144.4868,144.4868,143.9454,144.1881,19116.0
2019-01-02 12:00:00,154.4,154.6,154.17,154.26,25234.0,144.1041,144.2908,143.8894,143.9734,25234.0
2019-01-02 12:10:00,154.25,154.46,154.2,154.45,16605.0,143.9641,144.1601,143.9174,144.1508,16605.0
2019-01-02 12:20:00,154.4,154.47,154.23,154.33,18179.0,144.1041,144.1694,143.9454,144.0388,18179.0
2019-01-02 12:30:00,154.42,154.84,154.42,154.54,22879.0,144.1228,144.5148,144.1228,144.2348,22879.0
2019-01-02 12:40:00,154.49,154.55,154.14,154.3,51084.0,144.1881,144.2441,143.8614,144.0108,51084.0
2019-01-02 12:50:00,154.37,155.31,154.37,155.25,10929.0,144.0761,144.9534,144.0761,144.8974,10929.0
2019-01-02 13:00:00,155.26,155.56,155.08,155.56,9358.0,144.9067,145.1867,144.7387,145.1867,9358.0
2019-01-02 13:10:00,155.56,155.57,155.17,155.43,9976.0,145.1867,145.1961,144.8227,145.0654,9976.0
2019-01-02 13:20:00,155.46,155.73,155.33,155.34,24885.0,145.0934,145.3454,144.9721,144.9814,24885.0
2019-01-02 13:30:00,155.32,155.43,154.85,155.03,13938.0,144.9627,145.0654,144.5241,144.6921,13938.0
2019-01-02 13:40:00,155.1,155.34,154.91,155.12,10401.0,144.7574,144.9814,144.5801,144.7761,10401.0
2019-01-02 13:50:00,155.12,155.45,155.01,155.37,9034.0,144.7761,145.0841,144.6734,145.0094,9034.0
2019-01-02 14:00:00,155.37,155.37,154.62,154.68,14974.0,145.0094,145.0094,144.3094,144.3654,14974.0
2019-01-02 14:10:00,154.7,154.72,154.36,154.63,11441.0,144.3841,144.4028,144.0668,144.3188,11441.0
2019-01-02 14:20:00,154.56,154.76,154.34,154.37,13632.0,144.2534,144.4401,144.0481,144.0761,13632.0
2019-01-02 14:30:00,154.34,155.07,154.31,154.92,13673.0,144.0481,144.7294,144.0201,144.5894,13673.0
2019-01-02 14:40:00,154.94,154.94,154.43,154.64,20786.0,144.6081,144.6081,144.1321,144.3281,20786.0
2019-01-02 14:50:00,154.64,154.64,154.06,154.14,21296.0,144.3281,144.3281,143.7868,143.8614,21296.0
2019-01-02 15:00:00,154.07,154.38,153.76,153.89,18665.0,143.7961,144.0854,143.5068,143.6281,18665.0
2019-01-02 15:10:00,153.89,154.15,153.61,153.76,19111.0,143.6281,143.8708,143.3668,143.5068,19111.0
2019-01-02 15:20:00,153.7,154.39,153.65,154.18,43215.0,143.4508,144.0948,143.4041,143.8988,43215.0
2019-01-02 15:30:00,154.17,154.17,153.51,153.58,25321.0,143.8894,143.8894,143.2734,143.3388,25321.0
2019-01-02 15:40:00,153.56,154.1,153.55,153.93,76017.0,143.3201,143.8241,143.3108,143.6654,76017.0
2019-01-02 15:50:00,153.96,154.58,153.87,154.48,117823.0,143.6934,144.2721,143.6094,144.1788,117823.0
2019-01-03 09:30:00,155.02,155.37,153.94,154.98,47042.0,144.6827,145.0094,143.6748,144.6454,47042.0
2019-01-03 09:40:00,154.71,155.78,154.02,154.03,47605.0,144.3934,145.3921,143.7494,143.7588,47605.0
2019-01-03 09:50:00,153.97,154.55,153.48,154.26,19195.0,143.7028,144.2441,143.2454,143.9734,19195.0
2019-01-03 10:00:00,154.27,154.28,152.83,152.84,67819.0,143.9828,143.9921,142.6388,142.6481,67819.0
2019-01-03 10:10:00,152.86,153.15,152.6,152.93,42540.0,142.6668,142.9374,142.4241,142.7321,42540.0
2019-01-03 10:20:00,152.96,153.03,151.85,151.86,25596.0,142.7601,142.8254,141.7241,141.7335,25596.0
2019-01-03 10:30:00,151.88,152.29,151.64,151.9,41912.0,141.7521,142.1348,141.5281,141.7708,41912.0
2019-01-03 10:40:00,152.02,152.32,151.63,152.2,64061.0,141.8828,142.1628,141.5188,142.0508,64061.0
2019-01-03 10:50:00,152.11,152.8,152.09,152.66,27287.0,141.9668,142.6108,141.9481,142.4801,27287.0
2019-01-03 11:00:00,152.7,153.52,152.68,153.25,23645.0,142.5175,143.2828,142.4988,143.0308,23645.0
2019-01-03 11:10:00,153.31,153.78,153.31,153.46,36257.0,143.0868,143.5254,143.0868,143.2268,36257.0
2019-01-03 11:20:00,153.44,154.0,153.06,153.07,35305.0,143.2081,143.7308,142.8534,142.8628,35305.0
2019-01-03 11:30:00,153.1,154.42,153.02,154.39,19635.0,142.8908,144.1228,142.8161,144.0948,19635.0
2019-01-03 11:40:00,154.39,155.38,154.39,154.87,24654.0,144.0948,145.0187,144.0948,144.5428,24654.0
2019-01-03 11:50:00,154.88,155.02,154.44,154.58,18736.0,144.5521,144.6827,144.1414,144.2721,18736.0
2019-01-03 12:00:00,154.51,154.78,153.8,153.8,18764.0,144.2068,144.4588,143.5441,143.5441,18764.0
2019-01-03 12:10:00,153.86,154.27,153.74,153.91,14217.0,143.6001,143.9828,143.4881,143.6468,14217.0
2019-01-03 12:20:00,153.89,154.27,153.88,154.09,12172.0,143.6281,143.9828,143.6188,143.8148,12172.0
2019-01-03 12:30:00,154.03,154.43,153.8,153.92,15400.0,143.7588,144.1321,143.5441,143.6561,15400.0
2019-01-03 12:40:00,153.96,154.13,153.74,153.76,13471.0,143.6934,143.8521,143.4881,143.5068,13471.0
2019-01-03 12:50:00,153.76,154.03,153.67,153.75,16474.0,143.5068,143.7588,143.4228,143.4974,16474.0
2019-01-03 13:00:00,153.78,153.81,153.38,153.5,35495.0,143.5254,143.5534,143.1521,143.2641,35495.0
2019-01-03 13:10:00,153.5,153.67,152.63,152.82,26326.0,143.2641,143.4228,142.4521,142.6295,26326.0
2019-01-03 13:20:00,152.8,153.63,152.8,153.43,27286.0,142.6108,143.3854,142.6108,143.1988,27286.0
2019-01-03 13:30:00,153.47,153.57,153.05,153.51,18552.0,143.2361,143.3294,142.8441,143.2734,18552.0
2019-01-03 13:40:00,153.62,153.92,153.46,153.55,20130.0,143.3761,143.6561,143.2268,143.3108,20130.0
2019-01-03 13:50:00,153.5,153.66,153.19,153.37,25392.0,143.2641,143.4134,142.9748,143.1428,25392.0
2019-01-03 14:00:00,153.33,153.6,153.07,153.54,17463.0,143.1054,143.3574,142.8628,143.3014,17463.0
2019-01-03 14:10:00,153.48,153.78,153.36,153.7,14548.0,143.2454,143.5254,143.1334,143.4508,14548.0
2019-01-03 14:20:00,153.7,154.2,153.64,154.11,42706.0,143.4508,143.9174,143.3948,143.8334,42706.0
2019-01-03 14:30:00,154.11,154.28,153.74,153.96,39577.0,143.8334,143.9921,143.4881,143.6934,39577.0
2019-01-03 14:40:00,153.94,154.09,153.71,153.8,64333.0,143.6748,143.8148,143.4601,143.5441,64333.0
2019-01-03 14:50:00,153.8,153.93,153.22,153.37,20547.0,143.5441,143.6654,143.0028,143.1428,20547.0
2019-01-03 15:00:00,153.36,153.71,153.27,153.36,28859.0,143.1334,143.4601,143.0494,143.1334,28859.0
2019-01-03 15:10:00,153.33,153.39,152.84,152.92,63507.0,143.1054,143.1614,142.6481,142.7228,63507.0
2019-01-03 15:20:00,152.92,153.26,152.57,152.8,48554.0,142.7228,143.0401,142.3961,142.6108,48554.0
2019-01-03 15:30:00,152.78,153.19,152.37,152.44,62772.0,142.5921,142.9748,142.2095,142.2748,62772.0
2019-01-03 15:40:00,152.43,152.86,152.18,152.8,107334.0,142.2655,142.6668,142.0321,142.6108,107334.0
2019-01-03 15:50:00,152.81,153.09,152.03,152.42,108776.0,142.6201,142.8814,141.8921,142.2561,108776.0
2019-01-04 09:30:00,154.24,155.15,154.24,154.83,38635.0,143.9548,144.8041,143.9548,144.5054,38635.0
2019-01-04 09:40:00,154.85,155.63,154.85,155.47,33575.0,144.5241,145.2521,144.5241,145.1027,33575.0
2019-01-04 09:50:00,155.67,156.7,155.67,156.56,37233.0,145.2894,146.2507,145.2894,146.1201,37233.0
2019-01-04 10:00:00,156.65,156.84,156.36,156.75,23488.0,146.2041,146.3814,145.9334,146.2974,23488.0
2019-01-04 10:10:00,156.73,156.89,156.39,156.44,31203.0,146.2787,146.4281,145.9614,146.0081,31203.0
2019-01-04 10:20:00,156.36,157.45,156.01,157.44,21204.0,145.9334,146.9507,145.6067,146.9414,21204.0
2019-01-04 10:30:00,157.45,157.83,157.26,157.36,19357.0,146.9507,147.3054,146.7734,146.8667,19357.0
2019-01-04 10:40:00,157.36,157.63,157.15,157.21,19854.0,146.8667,147.1187,146.6707,146.7267,19854.0
2019-01-04 10:50:00,157.28,157.51,157.12,157.44,12302.0,146.792,147.0067,146.6427,146.9414,12302.0
2019-01-04 11:00:00,157.44,158.0,157.34,157.94,14880.0,146.9414,147.464,146.848,147.408,14880.0
2019-01-04 11:10:00,157.99,158.08,157.03,157.26,24942.0,147.4547,147.5387,146.5587,146.7734,24942.0
2019-01-04 11:20:00,157.24,157.29,156.86,157.1,27151.0,146.7547,146.8014,146.4001,146.624,27151.0
2019-01-04 11:30:00,157.05,157.23,156.77,156.9,18139.0,146.5774,146.7454,146.3161,146.4374,18139.0
2019-01-04 11:40:00,156.9,157.49,156.85,157.25,24638.0,146.4374,146.988,146.3907,146.764,24638.0
2019-01-04 11:50:00,157.24,157.55,156.97,157.06,20437.0,146.7547,147.044,146.5027,146.5867,20437.0
2019-01-04 12:00:00,157.1,157.38,156.7,157.12,21548.0,146.624,146.8854,146.2507,146.6427,21548.0
2019-01-04 12:10:00,157.12,158.01,157.12,158.0,15761.0,146.6427,147.4734,146.6427,147.464,15761.0
2019-01-04 12:20:00,158.06,158.06,157.76,157.76,15072.0,147.52,147.52,147.24,147.24,15072.0
2019-01-04 12:30:00,157.84,158.29,157.64,158.29,20960.0,147.3147,147.7347,147.128,147.7347,20960.0
2019-01-04 12:40:00,158.32,158.46,158.17,158.38,20641.0,147.7627,147.8934,147.6227,147.8187,20641.0
2019-01-04 12:50:00,158.33,158.49,158.15,158.2,13897.0,147.772,147.9214,147.604,147.6507,13897.0
2019-01-04 13:00:00,158.24,158.78,158.24,158.69,12973.0,147.688,148.192,147.688,148.108,12973.0
2019-01-04 13:10:00,158.68,158.75,158.3,158.51,20616.0,148.0987,148.164,147.744,147.94,20616.0
2019-01-04 13:20:00,158.56,158.6,158.38,158.49,23467.0,147.9867,148.024,147.8187,147.9214,23467.0
2019-01-04 13:30:00,158.55,158.86,158.12,158.13,17544.0,147.9774,148.2667,147.576,147.5854,17544.0
2019-01-04 13:40:00,158.13,158.42,157.81,158.3,15715.0,147.5854,147.856,147.2867,147.744,15715.0
2019-01-04 13:50:00,158.24,158.52,158.13,158.39,17171.0,147.688,147.9494,147.5854,147.828,17171.0
2019-01-04 14:00:00,158.45,158.45,157.79,157.89,11573.0,147.884,147.884,147.268,147.3614,11573.0
2019-01-04 14:10:00,157.9,158.02,157.68,157.71,22246.0,147.3707,147.4827,147.1654,147.1934,22246.0
2019-01-04 14:20:00,157.71,157.76,157.46,157.51,29245.0,147.1934,147.24,146.96,147.0067,29245.0
2019-01-04 14:30:00,157.55,157.86,157.45,157.72,22277.0,147.044,147.3334,146.9507,147.2027,22277.0
2019-01-04 14:40:00,157.72,157.89,156.98,157.24,29354.0,147.2027,147.3614,146.5121,146.7547,29354.0
2019-01-04 14:50:00,157.24,157.5,156.91,156.93,22187.0,146.7547,146.9974,146.4467,146.4654,22187.0
2019-01-04 15:00:00,156.89,157.38,156.87,157.1,27877.0,146.4281,146.8854,146.4094,146.624,27877.0
2019-01-04 15:10:00,157.12,157.28,156.89,157.26,44217.0,146.6427,146.792,146.4281,146.7734,44217.0
2019-01-04 15:20:00,157.27,157.31,156.61,157.1,35901.0,146.7827,146.82,146.1667,146.624,35901.0
2019-01-04 15:30:00,157.1,157.33,156.93,157.17,67236.0,146.624,146.8387,146.4654,146.6894,67236.0
2019-01-04 15:40:00,157.2,157.48,157.04,157.23,78296.0,146.7174,146.9787,146.568,146.7454,78296.0
2019-01-04 15:50:00,157.24,157.33,156.83,157.05,195982.0,146.7547,146.8387,146.3721,146.5774,195982.0
2019-01-07 09:30:00,156.78,158.28,156.78,158.08,32330.0,146.3254,147.7254,146.3254,147.5387,32330.0
2019-01-07 09:40:00,157.95,158.01,157.08,157.08,13665.0,147.4174,147.4734,146.6054,146.6054,13665.0
2019-01-07 09:50:00,157.15,157.34,156.62,157.34,14152.0,146.6707,146.848,146.1761,146.848,14152.0
2019-01-07 10:00:00,157.34,157.95,157.1,157.56,15195.0,146.848,147.4174,146.624,147.0534,15195.0
2019-01-07 10:10:00,157.5,157.68,157.38,157.53,14197.0,146.9974,147.1654,146.8854,147.0254,14197.0
2019-01-07 10:20:00,157.47,157.86,157.34,157.55,18689.0,146.9694,147.3334,146.848,147.044,18689.0
2019-01-07 10:30:00,157.59,158.2,157.59,158.07,11681.0,147.0814,147.6507,147.0814,147.5294,11681.0
2019-01-07 10:40:00,157.99,158.63,157.92,158.43,16489.0,147.4547,148.052,147.3894,147.8654,16489.0
2019-01-07 10:50:00,158.48,159.01,158.41,158.89,31489.0,147.912,148.4067,147.8467,148.2947,31489.0
2019-01-07 11:00:00,158.8,158.89,158.05,158.68,29673.0,148.2107,148.2947,147.5107,148.0987,29673.0
2019-01-07 11:10:00,158.62,159.27,158.62,159.18,46303.0,148.0427,148.6493,148.0427,148.5653,46303.0
2019-01-07 11:20:00,159.18,159.22,158.72,158.8,18799.0,148.5653,148.6027,148.136,148.2107,18799.0
2019-01-07 11:30:00,158.8,159.3,158.72,159.22,20486.0,148.2107,148.6773,148.136,148.6027,20486.0
2019-01-07 11:40:00,159.11,159.35,159.04,159.28,14207.0,148.5,148.724,148.4347,148.6587,14207.0
2019-01-07 11:50:00,159.28,159.68,159.26,159.63,27806.0,148.6587,149.032,148.64,148.9853,27806.0
2019-01-07 12:00:00,159.64,159.69,159.01,159.05,15874.0,148.9947,149.0413,148.4067,148.444,15874.0
2019-01-07 12:10:00,159.05,159.26,159.0,159.02,13576.0,148.444,148.64,148.3974,148.416,13576.0
2019-01-07 12:20:00,159.06,159.2,158.94,158.99,15946.0,148.4533,148.584,148.3414,148.388,15946.0
2019-01-07 12:30:00,159.0,159.23,158.81,158.81,19123.0,148.3974,148.612,148.22,148.22,19123.0
2019-01-07 12:40:00,158.61,158.65,157.93,157.93,17827.0,148.0334,148.0707,147.3987,147.3987,17827.0
2019-01-07 12:50:00,157.98,157.98,157.35,157.45,46045.0,147.4454,147.4454,146.8574,146.9507,46045.0
2019-01-07 13:00:00,157.46,157.94,157.18,157.71,23827.0,146.96,147.408,146.6987,147.1934,23827.0
2019-01-07 13:10:00,157.75,158.3,157.75,157.82,21489.0,147.2307,147.744,147.2307,147.296,21489.0
2019-01-07 13:20:00,157.84,158.0,157.78,157.91,18162.0,147.3147,147.464,147.2587,147.38,18162.0
2019-01-07 13:30:00,157.94,158.07,157.74,157.83,12296.0,147.408,147.5294,147.2214,147.3054,12296.0
2019-01-07 13:40:00,157.78,157.78,156.95,156.96,37857.0,147.2587,147.2587,146.4841,146.4934,37857.0
2019-01-07 13:50:00,156.89,157.38,156.85,156.94,37028.0,146.4281,146.8854,146.3907,146.4747,37028.0
2019-01-07 14:00:00,156.9,157.3,156.9,157.08,35429.0,146.4374,146.8107,146.4374,146.6054,35429.0
2019-01-07 14:10:00,157.05,157.2,156.89,157.2,41679.0,146.5774,146.7174,146.4281,146.7174,41679.0
2019-01-07 14:20:00,157.26,157.27,156.66,156.97,18688.0,146.7734,146.7827,146.2134,146.5027,18688.0
2019-01-07 14:30:00,156.95,157.27,156.91,157.24,29242.0,146.4841,146.7827,146.4467,146.7547,29242.0
2019-01-07 14:40:00,157.24,157.26,156.92,157.11,28656.0,146.7547,146.7734,146.4561,146.6334,28656.0
2019-01-07 14:50:00,157.15,157.24,156.6,156.64,22072.0,146.6707,146.7547,146.1574,146.1947,22072.0
2019-01-07 15:00:00,156.63,156.91,156.35,156.89,34954.0,146.1854,146.4467,145.9241,146.4281,34954.0
2019-01-07 15:10:00,156.89,157.3,156.87,157.3,50837.0,146.4281,146.8107,146.4094,146.8107,50837.0
2019-01-07 15:20:00,157.3,157.33,157.0,157.06,33516.0,146.8107,146.8387,146.5307,146.5867,33516.0
2019-01-07 15:30:00,157.1,157.77,156.85,157.67,58723.0,146.624,147.2494,146.3907,147.156,58723.0
2019-01-07 15:40:00,157.64,157.8,157.49,157.79,45690.0,147.128,147.2774,146.988,147.268,45690.0
2019-01-07 15:50:00,157.76,157.76,156.89,157.13,104430.0,147.24,147.24,146.4281,146.652,104430.0
2019-01-08 09:30:00,158.05,159.33,157.99,158.56,24466.0,147.5107,148.7053,147.4547,147.9867,24466.0
2019-01-08 09:40:00,158.61,159.47,158.61,159.05,47426.0,148.0334,148.836,148.0334,148.444,47426.0
2019-01-08 09:50:00,158.98,158.99,158.28,158.44,39777.0,148.3787,148.388,147.7254,147.8747,39777.0
2019-01-08 10:00:00,158.47,158.89,158.29,158.4,38334.0,147.9027,148.2947,147.7347,147.8374,38334.0
2019-01-08 10:10:00,158.34,158.45,157.76,158.01,17986.0,147.7814,147.884,147.24,147.4734,17986.0
2019-01-08 10:20:00,158.11,158.11,157.79,157.79,22342.0,147.5667,147.5667,147.268,147.268,22342.0
2019-01-08 10:30:00,157.86,157.94,157.53,157.85,12884.0,147.3334,147.408,147.0254,147.324,12884.0
2019-01-08 10:40:00,157.85,158.07,157.38,157.38,27059.0,147.324,147.5294,146.8854,146.8854,27059.0
2019-01-08 10:50:00,157.41,157.53,156.94,157.42,26599.0,146.9134,147.0254,146.4747,146.9227,26599.0
2019-01-08 11:00:00,157.45,157.68,157.29,157.63,22364.0,146.9507,147.1654,146.8014,147.1187,22364.0
2019-01-08 11:10:00,157.69,157.94,157.49,157.63,28840.0,147.1747,147.408,146.988,147.1187,28840.0
2019-01-08 11:20:00,157.65,157.65,156.76,156.9,19083.0,147.1374,147.1374,146.3067,146.4374,19083.0
2019-01-08 11:30:00,156.9,156.97,156.54,156.97,18264.0,146.4374,146.5027,146.1014,146.5027,18264.0
2019-01-08 11:40:00,156.97,157.15,156.66,156.96,15775.0,146.5027,146.6707,146.2134,146.4934,15775.0
2019-01-08 11:50:00,156.94,157.24,156.87,157.24,16923.0,146.4747,146.7547,146.4094,146.7547,16923.0
2019-01-08 12:00:00,157.24,157.27,156.8,156.8,14378.0,146.7547,146.7827,146.3441,146.3441,14378.0
2019-01-08 12:10:00,156.8,157.12,156.65,157.07,15849.0,146.3441,146.6427,146.2041,146.596,15849.0
2019-01-08 12:20:00,157.06,157.27,156.99,157.15,13312.0,146.5867,146.7827,146.5214,146.6707,13312.0
2019-01-08 12:30:00,157.25,157.33,156.82,156.87,11622.0,146.764,146.8387,146.3627,146.4094,11622.0
2019-01-08 12:40:00,156.94,157.36,156.67,156.69,12300.0,146.4747,146.8667,146.2227,146.2414,12300.0
2019-01-08 12:50:00,156.6,157.27,156.6,157.17,11609.0,146.1574,146.7827,146.1574,146.6894,11609.0
2019-01-08 13:00:00,157.14,157.85,157.01,157.81,12309.0,146.6614,147.324,146.5401,147.2867,12309.0
2019-01-08 13:10:00,157.72,157.92,157.59,157.64,19415.0,147.2027,147.3894,147.0814,147.128,19415.0
2019-01-08 13:20:00,157.68,157.79,157.57,157.73,36743.0,147.1654,147.268,147.0627,147.212,36743.0
2019-01-08 13:30:00,157.75,157.95,157.58,157.63,12712.0,147.2307,147.4174,147.072,147.1187,12712.0
2019-01-08 13:40:00,157.63,157.69,156.93,157.54,33176.0,147.1187,147.1747,146.4654,147.0347,33176.0
2019-01-08 13:50:00,157.63,157.96,157.33,157.36,30126.0,147.1187,147.4267,146.8387,146.8667,30126.0
2019-01-08 14:00:00,157.33,157.49,157.3,157.47,25649.0,146.8387,146.988,146.8107,146.9694,25649.0
2019-01-08 14:10:00,157.45,157.67,157.42,157.45,15194.0,146.9507,147.156,146.9227,146.9507,15194.0
2019-01-08 14:20:00,157.54,157.6,157.39,157.59,10129.0,147.0347,147.0907,146.8947,147.0814,10129.0
2019-01-08 14:30:00,157.59,157.83,157.48,157.68,17350.0,147.0814,147.3054,146.9787,147.1654,17350.0
2019-01-08 14:40:00,157.69,157.76,157.55,157.71,15158.0,147.1747,147.24,147.044,147.1934,15158.0
2019-01-08 14:50:00,157.68,157.75,157.55,157.65,15569.0,147.1654,147.2307,147.044,147.1374,15569.0
2019-01-08 15:00:00,157.62,157.78,157.36,157.7,30164.0,147.1094,147.2587,146.8667,147.184,30164.0
2019-01-08 15:10:00,157.71,158.12,157.71,158.03,13682.0,147.1934,147.576,147.1934,147.492,13682.0
2019-01-08 15:20:00,158.05,158.31,157.88,158.31,20584.0,147.5107,147.7534,147.352,147.7534,20584.0
2019-01-08 15:30:00,158.34,158.66,158.33,158.65,40467.0,147.7814,148.08,147.772,148.0707,40467.0
2019-01-08 15:40:00,158.66,159.09,158.58,158.91,57463.0,148.08,148.4813,148.0054,148.3134,57463.0
2019-01-08 15:50:00,158.87,159.04,158.73,158.94,88800.0,148.276,148.4347,148.1454,148.3414,88800.0
2019-01-09 09:30:00,160.03,161.24,160.03,160.81,43300.0,149.3587,150.488,149.3587,150.0867,43300.0
2019-01-09 09:40:00,160.7,161.48,160.69,161.47,48979.0,149.984,150.712,149.9747,150.7026,48979.0
2019-01-09 09:50:00,161.5,161.88,161.0,161.87,60974.0,150.7306,151.0853,150.264,151.076,60974.0
2019-01-09 10:00:00,161.87,161.87,161.09,161.27,19210.0,151.076,151.076,150.348,150.516,19210.0
2019-01-09 10:10:00,161.3,161.47,160.92,161.39,16627.0,150.544,150.7026,150.1893,150.628,16627.0
2019-01-09 10:20:00,161.39,161.61,161.07,161.11,21798.0,150.628,150.8333,150.3293,150.3666,21798.0
2019-01-09 10:30:00,161.17,161.17,160.26,160.26,29844.0,150.4226,150.4226,149.5733,149.5733,29844.0
2019-01-09 10:40:00,160.27,160.35,159.64,159.94,34488.0,149.5827,149.6573,148.9947,149.2747,34488.0
2019-01-09 10:50:00,159.95,160.4,159.88,160.37,21347.0,149.284,149.704,149.2187,149.676,21347.0
2019-01-09 11:00:00,160.38,160.86,160.24,160.68,18972.0,149.6853,150.1333,149.5547,149.9653,18972.0
2019-01-09 11:10:00,160.72,160.76,160.33,160.66,17800.0,150.0027,150.04,149.6387,149.9467,17800.0
2019-01-09 11:20:00,160.66,160.84,160.52,160.68,21036.0,149.9467,150.1147,149.816,149.9653,21036.0
2019-01-09 11:30:00,160.64,161.26,160.6,161.26,32574.0,149.928,150.5066,149.8907,150.5066,32574.0
2019-01-09 11:40:00,161.3,161.3,160.77,160.99,11772.0,150.544,150.544,150.0493,150.2547,11772.0
2019-01-09 11:50:00,161.0,161.32,160.92,161.1,12354.0,150.264,150.5626,150.1893,150.3573,12354.0
2019-01-09 12:00:00,161.07,161.27,160.9,160.97,12403.0,150.3293,150.516,150.1707,150.236,12403.0
2019-01-09 12:10:00,160.97,161.08,160.83,161.02,10790.0,150.236,150.3386,150.1053,150.2826,10790.0
2019-01-09 12:20:00,160.96,161.09,160.76,160.84,9088.0,150.2267,150.348,150.04,150.1147,9088.0
2019-01-09 12:30:00,160.84,161.23,160.84,161.17,7111.0,150.1147,150.4786,150.1147,150.4226,7111.0
2019-01-09 12:40:00,161.25,161.59,161.12,161.44,9623.0,150.4973,150.8146,150.376,150.6746,9623.0
2019-01-09 12:50:00,161.46,161.53,161.26,161.4,11813.0,150.6933,150.7586,150.5066,150.6373,11813.0
2019-01-09 13:00:00,161.39,161.45,160.86,161.05,8866.0,150.628,150.684,150.1333,150.3106,8866.0
2019-01-09 13:10:00,161.0,161.1,160.94,160.98,12050.0,150.264,150.3573,150.208,150.2453,12050.0
2019-01-09 13:20:00,160.97,161.12,160.88,160.99,12193.0,150.236,150.376,150.152,150.2547,12193.0
2019-01-09 13:30:00,160.99,161.19,160.87,160.97,13132.0,150.2547,150.4413,150.1427,150.236,13132.0
2019-01-09 13:40:00,160.91,160.98,160.39,160.51,14845.0,150.18,150.2453,149.6947,149.8067,14845.0
2019-01-09 13:50:00,160.51,160.55,160.28,160.54,12394.0,149.8067,149.844,149.592,149.8347,12394.0
2019-01-09 14:00:00,160.73,160.9,160.61,160.88,11675.0,150.012,150.1707,149.9,150.152,11675.0
2019-01-09 14:10:00,160.8,160.86,160.28,160.35,10173.0,150.0773,150.1333,149.592,149.6573,10173.0
2019-01-09 14:20:00,160.25,160.27,160.01,160.02,12033.0,149.564,149.5827,149.34,149.3493,12033.0
2019-01-09 14:30:00,160.05,160.24,159.94,160.2,16926.0,149.3773,149.5547,149.2747,149.5173,16926.0
2019-01-09 14:40:00,160.19,160.66,160.19,160.66,8833.0,149.508,149.9467,149.508,149.9467,8833.0
2019-01-09 14:50:00,160.72,160.72,160.34,160.44,13350.0,150.0027,150.0027,149.648,149.7413,13350.0
2019-01-09 15:00:00,160.42,160.59,160.34,160.37,22316.0,149.7227,149.8813,149.648,149.676,22316.0
2019-01-09 15:10:00,160.36,160.52,160.28,160.4,14000.0,149.6667,149.816,149.592,149.704,14000.0
2019-01-09 15:20:00,160.4,160.42,160.17,160.2,20705.0,149.704,149.7227,149.4893,149.5173,20705.0
2019-01-09 15:30:00,160.2,160.41,160.03,160.04,27216.0,149.5173,149.7133,149.3587,149.368,27216.0
2019-01-09 15:40:00,160.03,160.09,159.61,159.82,53028.0,149.3587,149.4147,148.9667,149.1627,53028.0
2019-01-09 15:50:00,159.8,159.86,159.43,159.77,66187.0,149.144,149.2,148.7987,149.116,66187.0
2019-01-10 09:30:00,159.01,159.66,159.01,159.18,16646.0,148.4067,149.0133,148.4067,148.5653,16646.0
2019-01-10 09:40:00,159.28,159.4,158.57,158.57,20476.0,148.6587,148.7707,147.996,147.996,20476.0
2019-01-10 09:50:00,158.56,159.03,158.21,159.03,33454.0,147.9867,148.4253,147.66,148.4253,33454.0
2019-01-10 10:00:00,159.0,159.17,158.72,158.76,16054.0,148.3974,148.556,148.136,148.1734,16054.0
2019-01-10 10:10:00,158.8,158.91,158.5,158.77,18240.0,148.2107,148.3134,147.9307,148.1827,18240.0
2019-01-10 10:20:00,158.83,159.61,158.83,159.52,17756.0,148.2387,148.9667,148.2387,148.8827,17756.0
2019-01-10 10:30:00,159.53,159.8,159.4,159.45,15170.0,148.892,149.144,148.7707,148.8173,15170.0
2019-01-10 10:40:00,159.4,159.77,159.33,159.77,15723.0,148.7707,149.116,148.7053,149.116,15723.0
2019-01-10 10:50:00,159.76,159.94,159.46,159.66,22767.0,149.1067,149.2747,148.8267,149.0133,22767.0
2019-01-10 11:00:00,159.78,159.83,159.58,159.72,13002.0,149.1253,149.172,148.9387,149.0693,13002.0
2019-01-10 11:10:00,159.75,159.75,159.42,159.44,13038.0,149.0973,149.0973,148.7893,148.808,13038.0
2019-01-10 11:20:00,159.44,159.51,159.13,159.39,20512.0,148.808,148.8733,148.5187,148.7613,20512.0
2019-01-10 11:30:00,159.51,160.33,159.51,160.22,17147.0,148.8733,149.6387,148.8733,149.536,17147.0
2019-01-10 11:40:00,160.27,160.28,160.03,160.14,10936.0,149.5827,149.592,149.3587,149.4613,10936.0
2019-01-10 11:50:00,160.18,160.63,160.08,160.63,12931.0,149.4987,149.9187,149.4053,149.9187,12931.0
2019-01-10 12:00:00,160.59,160.68,160.16,160.3,17382.0,149.8813,149.9653,149.48,149.6107,17382.0
2019-01-10 12:10:00,160.27,160.42,160.18,160.25,9409.0,149.5827,149.7227,149.4987,149.564,9409.0
2019-01-10 12:20:00,160.25,160.26,160.03,160.21,12622.0,149.564,149.5733,149.3587,149.5267,12622.0
2019-01-10 12:30:00,160.17,160.41,160.17,160.35,6256.0,149.4893,149.7133,149.4893,149.6573,6256.0
2019-01-10 12:40:00,160.34,160.63,160.16,160.46,9109.0,149.648,149.9187,149.48,149.76,9109.0
2019-01-10 12:50:00,160.53,160.84,160.29,160.29,7136.0,149.8253,150.1147,149.6013,149.6013,7136.0
2019-01-10 13:00:00,160.29,160.34,159.78,159.78,8997.0,149.6013,149.648,149.1253,149.1253,8997.0
2019-01-10 13:10:00,159.79,160.04,159.71,159.88,5334.0,149.1347,149.368,149.06,149.2187,5334.0
2019-01-10 13:20:00,159.85,160.03,159.73,159.99,8102.0,149.1907,149.3587,149.0787,149.3213,8102.0
2019-01-10 13:30:00,160.0,160.0,159.69,159.69,11054.0,149.3307,149.3307,149.0413,149.0413,11054.0
2019-01-10 13:40:00,159.64,159.72,159.51,159.71,7866.0,148.9947,149.0693,148.8733,149.06,7866.0
2019-01-10 13:50:00,159.75,159.97,159.67,159.96,10883.0,149.0973,149.3027,149.0227,149.2933,10883.0
2019-01-10 14:00:00,159.96,160.78,159.96,160.77,12469.0,149.2933,150.0587,149.2933,150.0493,12469.0
2019-01-10 14:10:00,160.82,160.84,160.58,160.67,14277.0,150.096,150.1147,149.872,149.956,14277.0
2019-01-10 14:20:00,160.74,160.93,160.61,160.64,12328.0,150.0213,150.1987,149.9,149.928,12328.0
2019-01-10 14:30:00,160.64,160.69,160.43,160.43,9199.0,149.928,149.9747,149.732,149.732,9199.0
2019-01-10 14:40:00,160.43,160.63,160.29,160.3,10848.0,149.732,149.9187,149.6013,149.6107,10848.0
2019-01-10 14:50:00,160.25,160.27,159.97,160.17,12005.0,149.564,149.5827,149.3027,149.4893,12005.0
2019-01-10 15:00:00,160.17,160.48,160.07,160.4,16175.0,149.4893,149.7787,149.396,149.704,16175.0
2019-01-10 15:10:00,160.35,160.65,160.32,160.6,13070.0,149.6573,149.9373,149.6293,149.8907,13070.0
2019-01-10 15:20:00,160.67,160.9,160.62,160.88,15726.0,149.956,150.1707,149.9093,150.152,15726.0
2019-01-10 15:30:00,160.93,161.17,160.84,161.13,24468.0,150.1987,150.4226,150.1147,150.3853,24468.0
2019-01-10 15:40:00,161.16,161.36,161.11,161.11,27653.0,150.4133,150.6,150.3666,150.3666,27653.0
2019-01-10 15:50:00,161.13,161.45,161.05,161.33,61845.0,150.3853,150.684,150.3106,150.572,61845.0
2019-01-11 09:30:00,160.06,160.62,159.99,160.13,19702.0,149.3867,149.9093,149.3213,149.452,19702.0
2019-01-11 09:40:00,160.22,160.29,159.46,159.61,11204.0,149.536,149.6013,148.8267,148.9667,11204.0
2019-01-11 09:50:00,159.6,159.6,159.25,159.59,13580.0,148.9573,148.9573,148.6307,148.948,13580.0
2019-01-11 10:00:00,159.66,160.09,159.61,159.76,33056.0,149.0133,149.4147,148.9667,149.1067,33056.0
2019-01-11 10:10:00,159.78,159.81,159.34,159.53,20105.0,149.1253,149.1533,148.7147,148.892,20105.0
2019-01-11 10:20:00,159.53,159.8,159.33,159.33,6281.0,148.892,149.144,148.7053,148.7053,6281.0
2019-01-11 10:30:00,159.2,159.62,159.15,159.52,11759.0,148.584,148.976,148.5373,148.8827,11759.0
2019-01-11 10:40:00,159.6,159.71,159.36,159.51,14629.0,148.9573,149.06,148.7333,148.8733,14629.0
2019-01-11 10:50:00,159.5,159.82,159.31,159.82,9708.0,148.864,149.1627,148.6867,149.1627,9708.0
2019-01-11 11:00:00,159.94,159.96,159.65,159.96,13416.0,149.2747,149.2933,149.004,149.2933,13416.0
2019-01-11 11:10:00,159.96,159.96,159.32,159.46,26108.0,149.2933,149.2933,148.696,148.8267,26108.0
2019-01-11 11:20:00,159.44,159.48,159.21,159.41,30613.0,148.808,148.8453,148.5933,148.78,30613.0
2019-01-11 11:30:00,159.41,159.48,159.24,159.36,12804.0,148.78,148.8453,148.6213,148.7333,12804.0
2019-01-11 11:40:00,159.39,159.72,159.34,159.71,28724.0,148.7613,149.0693,148.7147,149.06,28724.0
2019-01-11 11:50:00,159.67,159.96,159.62,159.9,22900.0,149.0227,149.2933,148.976,149.2373,22900.0
2019-01-11 12:00:00,159.87,159.87,159.56,159.56,6521.0,149.2093,149.2093,148.92,148.92,6521.0
2019-01-11 12:10:00,159.47,159.47,159.26,159.38,9071.0,148.836,148.836,148.64,148.752,9071.0
2019-01-11 12:20:00,159.41,159.5,159.26,159.43,8289.0,148.78,148.864,148.64,148.7987,8289.0
2019-01-11 12:30:00,159.43,159.5,159.3,159.41,9566.0,148.7987,148.864,148.6773,148.78,9566.0
2019-01-11 12:40:00,159.44,159.46,159.13,159.17,5601.0,148.808,148.8267,148.5187,148.556,5601.0
2019-01-11 12:50:00,159.18,159.18,158.9,159.09,14438.0,148.5653,148.5653,148.304,148.4813,14438.0
2019-01-11 13:00:00,159.09,159.16,159.01,159.06,7471.0,148.4813,148.5467,148.4067,148.4533,7471.0
2019-01-11 13:10:00,159.02,159.28,158.97,159.24,9292.0,148.416,148.6587,148.3694,148.6213,9292.0
2019-01-11 13:20:00,159.27,159.51,159.13,159.49,7200.0,148.6493,148.8733,148.5187,148.8547,7200.0
2019-01-11 13:30:00,159.47,159.52,159.27,159.27,8854.0,148.836,148.8827,148.6493,148.6493,8854.0
2019-01-11 13:40:00,159.31,159.47,159.29,159.31,12357.0,148.6867,148.836,148.668,148.6867,12357.0
2019-01-11 13:50:00,159.31,159.55,159.27,159.46,10983.0,148.6867,148.9107,148.6493,148.8267,10983.0
2019-01-11 14:00:00,159.46,159.6,159.32,159.49,15818.0,148.8267,148.9573,148.696,148.8547,15818.0
2019-01-11 14:10:00,159.5,159.65,159.39,159.39,14884.0,148.864,149.004,148.7613,148.7613,14884.0
2019-01-11 14:20:00,159.38,159.46,159.33,159.44,12510.0,148.752,148.8267,148.7053,148.808,12510.0
2019-01-11 14:30:00,159.44,159.56,159.4,159.48,23657.0,148.808,148.92,148.7707,148.8453,23657.0
2019-01-11 14:40:00,159.44,159.44,159.17,159.22,12706.0,148.808,148.808,148.556,148.6027,12706.0
2019-01-11 14:50:00,159.26,159.38,159.22,159.22,19141.0,148.64,148.752,148.6027,148.6027,19141.0
2019-01-11 15:00:00,159.16,159.38,159.05,159.35,24167.0,148.5467,148.752,148.444,148.724,24167.0
2019-01-11 15:10:00,159.34,159.39,159.22,159.24,15064.0,148.7147,148.7613,148.6027,148.6213,15064.0
2019-01-11 15:20:00,159.27,159.27,159.12,159.18,19591.0,148.6493,148.6493,148.5093,148.5653,19591.0
2019-01-11 15:30:00,159.17,159.49,159.11,159.48,29591.0,148.556,148.8547,148.5,148.8453,29591.0
2019-01-11 15:40:00,159.47,159.48,159.3,159.47,30037.0,148.836,148.8453,148.6773,148.836,30037.0
2019-01-11 15:50:00,159.47,159.54,159.28,159.49,108989.0,148.836,148.9013,148.6587,148.8547,108989.0
2019-01-14 09:30:00,158.23,159.07,157.75,159.07,30757.0,147.6787,148.4627,147.2307,148.4627,30757.0
2019-01-14 09:40:00,159.07,159.41,158.91,159.05,20176.0,148.4627,148.78,148.3134,148.444,20176.0
2019-01-14 09:50:00,159.04,159.06,158.41,158.52,17511.0,148.4347,148.4533,147.8467,147.9494,17511.0
2019-01-14 10:00:00,158.54,159.0,158.42,158.81,20042.0,147.968,148.3974,147.856,148.22,20042.0
2019-01-14 10:10:00,158.8,158.84,158.67,158.71,18240.0,148.2107,148.248,148.0894,148.1267,18240.0
2019-01-14 10:20:00,158.82,158.82,158.08,158.46,16833.0,148.2294,148.2294,147.5387,147.8934,16833.0
2019-01-14 10:30:00,158.46,159.1,158.34,158.79,15912.0,147.8934,148.4907,147.7814,148.2014,15912.0
2019-01-14 10:40:00,158.79,159.13,158.57,158.6,15727.0,148.2014,148.5187,147.996,148.024,15727.0
2019-01-14 10:50:00,158.62,158.66,158.32,158.45,22663.0,148.0427,148.08,147.7627,147.884,22663.0
2019-01-14 11:00:00,158.45,158.51,158.25,158.43,15264.0,147.884,147.94,147.6974,147.8654,15264.0
2019-01-14 11:10:00,158.43,158.54,158.13,158.16,19274.0,147.8654,147.968,147.5854,147.6134,19274.0
2019-01-14 11:20:00,158.16,158.34,157.94,157.97,30255.0,147.6134,147.7814,147.408,147.436,30255.0
2019-01-14 11:30:00,157.99,158.61,157.86,158.53,62426.0,147.4547,148.0334,147.3334,147.9587,62426.0
2019-01-14 11:40:00,158.54,158.54,158.29,158.48,12438.0,147.968,147.968,147.7347,147.912,12438.0
2019-01-14 11:50:00,158.43,158.6,158.34,158.42,13686.0,147.8654,148.024,147.7814,147.856,13686.0
2019-01-14 12:00:00,158.46,158.47,158.22,158.35,10255.0,147.8934,147.9027,147.6694,147.7907,10255.0
2019-01-14 12:10:00,158.29,158.61,158.22,158.48,13311.0,147.7347,148.0334,147.6694,147.912,13311.0
2019-01-14 12:20:00,158.36,158.59,158.31,158.5,17386.0,147.8,148.0147,147.7534,147.9307,17386.0
2019-01-14 12:30:00,158.5,158.56,158.37,158.5,11045.0,147.9307,147.9867,147.8094,147.9307,11045.0
2019-01-14 12:40:00,158.5,158.53,158.42,158.44,12717.0,147.9307,147.9587,147.856,147.8747,12717.0
2019-01-14 12:50:00,158.45,158.45,158.07,158.13,9383.0,147.884,147.884,147.5294,147.5854,9383.0
2019-01-14 13:00:00,158.13,158.32,158.04,158.32,8886.0,147.5854,147.7627,147.5014,147.7627,8886.0
2019-01-14 13:10:00,158.32,158.33,158.17,158.25,9543.0,147.7627,147.772,147.6227,147.6974,9543.0
2019-01-14 13:20:00,158.31,158.45,158.22,158.22,9721.0,147.7534,147.884,147.6694,147.6694,9721.0
2019-01-14 13:30:00,158.21,158.42,158.21,158.35,12150.0,147.66,147.856,147.66,147.7907,12150.0
2019-01-14 13:40:00,158.36,158.4,158.18,158.23,9753.0,147.8,147.8374,147.632,147.6787,9753.0
2019-01-14 13:50:00,158.25,158.29,158.08,158.11,11393.0,147.6974,147.7347,147.5387,147.5667,11393.0
2019-01-14 14:00:00,158.1,158.22,157.98,157.98,12235.0,147.5574,147.6694,147.4454,147.4454,12235.0
2019-01-14 14:10:00,157.99,158.08,157.68,157.79,11911.0,147.4547,147.5387,147.1654,147.268,11911.0
2019-01-14 14:20:00,157.85,157.97,157.84,157.95,8924.0,147.324,147.436,147.3147,147.4174,8924.0
2019-01-14 14:30:00,158.0,158.07,157.95,157.95,9480.0,147.464,147.5294,147.4174,147.4174,9480.0
2019-01-14 14:40:00,157.97,158.1,157.97,158.03,11747.0,147.436,147.5574,147.436,147.492,11747.0
2019-01-14 14:50:00,158.04,158.15,158.01,158.1,16310.0,147.5014,147.604,147.4734,147.5574,16310.0
2019-01-14 15:00:00,158.1,158.16,157.99,158.11,17277.0,147.5574,147.6134,147.4547,147.5667,17277.0
2019-01-14 15:10:00,158.08,158.09,157.86,158.01,20442.0,147.5387,147.548,147.3334,147.4734,20442.0
2019-01-14 15:20:00,158.05,158.07,157.85,157.89,23680.0,147.5107,147.5294,147.324,147.3614,23680.0
2019-01-14 15:30:00,157.9,157.95,157.82,157.91,26614.0,147.3707,147.4174,147.296,147.38,26614.0
2019-01-14 15:40:00,157.92,157.93,157.75,157.81,40899.0,147.3894,147.3987,147.2307,147.2867,40899.0
2019-01-14 15:50:00,157.8,157.87,157.55,157.56,112702.0,147.2774,147.3427,147.044,147.0534,112702.0
2019-01-15 09:30:00,157.52,158.94,157.43,158.85,28549.0,147.016,148.3414,146.932,148.2574,28549.0
2019-01-15 09:40:00,158.85,159.68,158.82,159.64,24840.0,148.2574,149.032,148.2294,148.9947,24840.0
2019-01-15 09:50:00,159.6,160.0,159.57,160.0,79649.0,148.9573,149.3307,148.9293,149.3307,79649.0
2019-01-15 10:00:00,160.0,160.72,159.93,160.15,48298.0,149.3307,150.0027,149.2653,149.4707,48298.0
2019-01-15 10:10:00,160.17,160.26,159.8,160.01,23380.0,149.4893,149.5733,149.144,149.34,23380.0
2019-01-15 10:20:00,160.15,160.33,160.0,160.01,15286.0,149.4707,149.6387,149.3307,149.34,15286.0
2019-01-15 10:30:00,160.1,160.24,159.96,160.03,17490.0,149.424,149.5547,149.2933,149.3587,17490.0
2019-01-15 10:40:00,160.1,160.52,160.1,160.22,13444.0,149.424,149.816,149.424,149.536,13444.0
2019-01-15 10:50:00,160.26,160.36,159.98,160.14,14482.0,149.5733,149.6667,149.312,149.4613,14482.0
2019-01-15 11:00:00,160.14,160.69,160.11,160.67,8032.0,149.4613,149.9747,149.4333,149.956,8032.0
2019-01-15 11:10:00,160.67,160.67,160.08,160.14,18141.0,149.956,149.956,149.4053,149.4613,18141.0
2019-01-15 11:20:00,160.15,160.48,159.98,160.48,11751.0,149.4707,149.7787,149.312,149.7787,11751.0
2019-01-15 11:30:00,160.39,160.39,159.98,160.06,11098.0,149.6947,149.6947,149.312,149.3867,11098.0
2019-01-15 11:40:00,160.05,160.33,160.04,160.06,10543.0,149.3773,149.6387,149.368,149.3867,10543.0
2019-01-15 11:50:00,160.06,160.17,159.85,160.07,16208.0,149.3867,149.4893,149.1907,149.396,16208.0
2019-01-15 12:00:00,160.08,160.56,160.07,160.46,17021.0,149.4053,149.8533,149.396,149.76,17021.0
2019-01-15 12:10:00,160.46,161.13,160.43,160.94,16157.0,149.76,150.3853,149.732,150.208,16157.0
2019-01-15 12:20:00,160.88,161.03,160.65,160.65,9350.0,150.152,150.292,149.9373,149.9373,9350.0
2019-01-15 12:30:00,160.67,160.8,160.43,160.43,19651.0,149.956,150.0773,149.732,149.732,19651.0
2019-01-15 12:40:00,160.46,160.91,160.38,160.87,13110.0,149.76,150.18,149.6853,150.1427,13110.0
2019-01-15 12:50:00,160.87,161.19,160.8,161.11,32583.0,150.1427,150.4413,150.0773,150.3666,32583.0
2019-01-15 13:00:00,161.17,161.45,160.99,161.35,20017.0,150.4226,150.684,150.2547,150.5906,20017.0
2019-01-15 13:10:00,161.34,161.34,161.1,161.15,20434.0,150.5813,150.5813,150.3573,150.404,20434.0
2019-01-15 13:20:00,161.12,161.23,161.01,161.17,14831.0,150.376,150.4786,150.2733,150.4226,14831.0
2019-01-15 13:30:00,161.23,161.25,161.15,161.22,36220.0,150.4786,150.4973,150.404,150.4693,36220.0
2019-01-15 13:40:00,161.19,161.26,161.16,161.23,29632.0,150.4413,150.5066,150.4133,150.4786,29632.0
2019-01-15 13:50:00,161.24,161.59,161.23,161.45,16042.0,150.488,150.8146,150.4786,150.684,16042.0
2019-01-15 14:00:00,161.45,161.58,161.32,161.43,26531.0,150.684,150.8053,150.5626,150.6653,26531.0
2019-01-15 14:10:00,161.41,161.47,161.23,161.47,27153.0,150.6466,150.7026,150.4786,150.7026,27153.0
2019-01-15 14:20:00,161.48,161.52,161.09,161.12,26354.0,150.712,150.7493,150.348,150.376,26354.0
2019-01-15 14:30:00,161.06,161.34,161.01,161.23,26842.0,150.32,150.5813,150.2733,150.4786,26842.0
2019-01-15 14:40:00,161.26,161.58,161.23,161.43,39289.0,150.5066,150.8053,150.4786,150.6653,39289.0
2019-01-15 14:50:00,161.49,161.56,161.4,161.54,31220.0,150.7213,150.7866,150.6373,150.768,31220.0
2019-01-15 15:00:00,161.53,161.9,161.5,161.84,36385.0,150.7586,151.104,150.7306,151.048,36385.0
2019-01-15 15:10:00,161.79,161.82,161.52,161.62,36078.0,151.0013,151.0293,150.7493,150.8426,36078.0
2019-01-15 15:20:00,161.61,161.83,161.54,161.81,43010.0,150.8333,151.0386,150.768,151.02,43010.0
2019-01-15 15:30:00,161.81,161.93,161.73,161.89,53936.0,151.02,151.132,150.9453,151.0946,53936.0
2019-01-15 15:40:00,161.89,162.18,161.89,162.0,64620.0,151.0946,151.3653,151.0946,151.1973,64620.0
2019-01-15 15:50:00,161.99,162.22,161.9,162.12,152608.0,151.188,151.4026,151.104,151.3093,152608.0
2019-01-16 09:30:00,161.84,163.22,161.52,162.93,31431.0,151.048,152.3359,150.7493,152.0653,31431.0
2019-01-16 09:40:00,162.94,163.37,162.82,162.84,63170.0,152.0746,152.4759,151.9626,151.9813,63170.0
2019-01-16 09:50:00,162.81,163.23,162.72,163.23,24012.0,151.9533,152.3453,151.8693,152.3453,24012.0
2019-01-16 10:00:00,163.23,163.84,163.11,163.26,64025.0,152.3453,152.9146,152.2333,152.3733,64025.0
2019-01-16 10:10:00,163.19,163.58,163.08,163.31,30834.0,152.3079,152.6719,152.2053,152.4199,30834.0
2019-01-16 10:20:00,163.3,163.66,163.09,163.6,18519.0,152.4106,152.7466,152.2146,152.6906,18519.0
2019-01-16 10:30:00,163.6,163.71,162.99,162.99,29103.0,152.6906,152.7933,152.1213,152.1213,29103.0
2019-01-16 10:40:00,162.99,163.32,162.92,163.1,21216.0,152.1213,152.4293,152.056,152.2239,21216.0
2019-01-16 10:50:00,163.16,163.2,163.0,163.13,24828.0,152.2799,152.3173,152.1306,152.2519,24828.0
2019-01-16 11:00:00,163.16,163.32,162.98,162.99,50066.0,152.2799,152.4293,152.112,152.1213,50066.0
2019-01-16 11:10:00,163.01,163.57,163.01,163.56,20078.0,152.14,152.6626,152.14,152.6533,20078.0
2019-01-16 11:20:00,163.61,163.71,163.52,163.57,24610.0,152.6999,152.7933,152.6159,152.6626,24610.0
2019-01-16 11:30:00,163.58,163.7,163.38,163.68,18438.0,152.6719,152.7839,152.4853,152.7653,18438.0
2019-01-16 11:40:00,163.68,163.77,163.45,163.51,28829.0,152.7653,152.8493,152.5506,152.6066,28829.0
2019-01-16 11:50:00,163.48,163.63,163.4,163.57,22817.0,152.5786,152.7186,152.5039,152.6626,22817.0
2019-01-16 12:00:00,163.57,163.85,163.57,163.8,22883.0,152.6626,152.9239,152.6626,152.8773,22883.0
2019-01-16 12:10:00,163.8,164.34,163.75,164.23,21834.0,152.8773,153.3813,152.8306,153.2786,21834.0
2019-01-16 12:20:00,164.19,164.25,163.94,164.05,18400.0,153.2413,153.2973,153.0079,153.1106,18400.0
2019-01-16 12:30:00,164.05,164.11,163.72,163.95,25751.0,153.1106,153.1666,152.8026,153.0173,25751.0
2019-01-16 12:40:00,164.02,164.06,163.77,163.81,29296.0,153.0826,153.1199,152.8493,152.8866,29296.0
2019-01-16 12:50:00,163.85,164.03,163.78,163.99,27689.0,152.9239,153.0919,152.8586,153.0546,27689.0
2019-01-16 13:00:00,163.95,163.98,163.62,163.86,23263.0,153.0173,153.0453,152.7093,152.9333,23263.0
2019-01-16 13:10:00,163.86,164.0,163.62,163.99,20983.0,152.9333,153.0639,152.7093,153.0546,20983.0
2019-01-16 13:20:00,163.94,163.95,163.64,163.74,23903.0,153.0079,153.0173,152.7279,152.8213,23903.0
2019-01-16 13:30:00,163.75,163.87,163.7,163.79,22268.0,152.8306,152.9426,152.7839,152.8679,22268.0
2019-01-16 13:40:00,163.81,163.84,163.45,163.57,19588.0,152.8866,152.9146,152.5506,152.6626,19588.0
2019-01-16 13:50:00,163.56,163.64,163.44,163.56,13719.0,152.6533,152.7279,152.5413,152.6533,13719.0
2019-01-16 14:00:00,163.57,163.64,163.35,163.53,12825.0,152.6626,152.7279,152.4573,152.6253,12825.0
2019-01-16 14:10:00,163.57,163.85,163.47,163.7,27074.0,152.6626,152.9239,152.5693,152.7839,27074.0
2019-01-16 14:20:00,163.68,163.68,163.53,163.59,5100.0,152.7653,152.7653,152.6253,152.6813,5100.0
2019-01-16 14:30:00,163.59,163.65,163.46,163.59,12540.0,152.6813,152.7373,152.5599,152.6813,12540.0
2019-01-16 14:40:00,163.62,163.68,163.58,163.63,10900.0,152.7093,152.7653,152.6719,152.7186,10900.0
2019-01-16 14:50:00,163.67,163.72,163.5,163.59,20558.0,152.7559,152.8026,152.5973,152.6813,20558.0
2019-01-16 15:00:00,163.62,163.81,163.58,163.64,13817.0,152.7093,152.8866,152.6719,152.7279,13817.0
2019-01-16 15:10:00,163.67,163.81,163.6,163.69,30023.0,152.7559,152.8866,152.6906,152.7746,30023.0
2019-01-16 15:20:00,163.69,163.74,163.53,163.62,45586.0,152.7746,152.8213,152.6253,152.7093,45586.0
2019-01-16 15:30:00,163.62,163.65,163.38,163.43,96544.0,152.7093,152.7373,152.4853,152.5319,96544.0
2019-01-16 15:40:00,163.44,163.51,163.35,163.41,110305.0,152.5413,152.6066,152.4573,152.5133,110305.0
2019-01-16 15:50:00,163.41,163.48,163.03,163.35,167228.0,152.5133,152.5786,152.1586,152.4573,167228.0
2019-01-17 09:30:00,162.75,163.91,162.73,163.51,24923.0,151.8973,152.9799,151.8786,152.6066,24923.0
2019-01-17 09:40:00,163.51,164.18,163.48,164.16,18335.0,152.6066,153.2319,152.5786,153.2133,18335.0
2019-01-17 09:50:00,164.0,164.31,163.89,164.07,19312.0,153.0639,153.3533,152.9613,153.1293,19312.0
2019-01-17 10:00:00,164.07,164.25,163.68,163.68,101818.0,153.1293,153.2973,152.7653,152.7653,101818.0
2019-01-17 10:10:00,163.77,164.05,163.72,163.81,20836.0,152.8493,153.1106,152.8026,152.8866,20836.0
2019-01-17 10:20:00,163.76,164.37,163.76,164.27,8934.0,152.8399,153.4093,152.8399,153.3159,8934.0
2019-01-17 10:30:00,164.16,164.2,163.84,163.84,7306.0,153.2133,153.2506,152.9146,152.9146,7306.0
2019-01-17 10:40:00,163.93,164.03,163.72,164.01,9695.0,152.9986,153.0919,152.8026,153.0733,9695.0
2019-01-17 10:50:00,164.1,164.14,163.82,163.97,14800.0,153.1573,153.1946,152.8959,153.0359,14800.0
2019-01-17 11:00:00,163.99,164.18,163.95,164.11,10661.0,153.0546,153.2319,153.0173,153.1666,10661.0
2019-01-17 11:10:00,164.18,164.33,164.12,164.13,11396.0,153.2319,153.3719,153.1759,153.1853,11396.0
2019-01-17 11:20:00,164.13,164.33,164.09,164.26,8271.0,153.1853,153.3719,153.1479,153.3066,8271.0
2019-01-17 11:30:00,164.2,164.28,164.0,164.05,9697.0,153.2506,153.3253,153.0639,153.1106,9697.0
2019-01-17 11:40:00,164.04,164.08,163.87,164.06,14354.0,153.1013,153.1386,152.9426,153.1199,14354.0
2019-01-17 11:50:00,164.06,164.1,163.97,164.09,7500.0,153.1199,153.1573,153.0359,153.1479,7500.0
2019-01-17 12:00:00,164.09,164.15,163.98,164.02,6239.0,153.1479,153.2039,153.0453,153.0826,6239.0
2019-01-17 12:10:00,164.02,164.25,164.02,164.03,6520.0,153.0826,153.2973,153.0826,153.0919,6520.0
2019-01-17 12:20:00,164.01,164.2,164.01,164.13,7226.0,153.0733,153.2506,153.0733,153.1853,7226.0
2019-01-17 12:30:00,164.16,164.31,164.07,164.15,11600.0,153.2133,153.3533,153.1293,153.2039,11600.0
2019-01-17 12:40:00,164.23,164.27,164.01,164.02,15621.0,153.2786,153.3159,153.0733,153.0826,15621.0
2019-01-17 12:50:00,164.02,164.02,163.87,163.94,10000.0,153.0826,153.0826,152.9426,153.0079,10000.0
2019-01-17 13:00:00,163.95,164.11,163.82,164.03,21186.0,153.0173,153.1666,152.8959,153.0919,21186.0
2019-01-17 13:10:00,164.03,164.04,163.97,164.03,6030.0,153.0919,153.1013,153.0359,153.0919,6030.0
2019-01-17 13:20:00,164.03,164.11,163.95,164.03,8760.0,153.0919,153.1666,153.0173,153.0919,8760.0
2019-01-17 13:30:00,164.09,164.14,164.02,164.08,10162.0,153.1479,153.1946,153.0826,153.1386,10162.0
2019-01-17 13:40:00,164.06,164.1,163.89,163.99,15715.0,153.1199,153.1573,152.9613,153.0546,15715.0
2019-01-17 13:50:00,163.99,164.02,163.89,164.0,13182.0,153.0546,153.0826,152.9613,153.0639,13182.0
2019-01-17 14:00:00,163.95,164.14,163.95,164.0,16227.0,153.0173,153.1946,153.0173,153.0639,16227.0
2019-01-17 14:10:00,163.98,164.11,163.98,164.02,7393.0,153.0453,153.1666,153.0453,153.0826,7393.0
2019-01-17 14:20:00,164.05,164.05,163.9,163.91,10010.0,153.1106,153.1106,152.9706,152.9799,10010.0
2019-01-17 14:30:00,163.9,164.25,163.86,164.21,27247.0,152.9706,153.2973,152.9333,153.2599,27247.0
2019-01-17 14:40:00,164.18,164.91,164.18,164.81,32278.0,153.2319,153.9133,153.2319,153.8199,32278.0
2019-01-17 14:50:00,164.81,164.88,164.12,164.46,19820.0,153.8199,153.8853,153.1759,153.4933,19820.0
2019-01-17 15:00:00,164.51,164.59,164.27,164.27,51115.0,153.5399,153.6146,153.3159,153.3159,51115.0
2019-01-17 15:10:00,164.24,164.3,163.99,164.21,17049.0,153.2879,153.3439,153.0546,153.2599,17049.0
2019-01-17 15:20:00,164.21,164.23,163.97,164.21,28509.0,153.2599,153.2786,153.0359,153.2599,28509.0
2019-01-17 15:30:00,164.21,164.63,164.21,164.48,17339.0,153.2599,153.6519,153.2599,153.5119,17339.0
2019-01-17 15:40:00,164.5,164.59,164.36,164.38,36591.0,153.5306,153.6146,153.3999,153.4186,36591.0
2019-01-17 15:50:00,164.39,164.43,164.23,164.4,62132.0,153.4279,153.4653,153.2786,153.4373,62132.0
2019-01-18 09:30:00,165.75,166.33,165.15,166.16,199046.0,154.6972,155.2386,154.1372,155.0799,199046.0
2019-01-18 09:40:00,166.16,166.27,165.5,165.7,29655.0,155.0799,155.1826,154.4639,154.6506,29655.0
2019-01-18 09:50:00,165.64,165.64,164.89,165.43,25177.0,154.5946,154.5946,153.8946,154.3986,25177.0
2019-01-18 10:00:00,165.43,165.43,164.88,165.02,88232.0,154.3986,154.3986,153.8853,154.0159,88232.0
2019-01-18 10:10:00,165.06,165.5,164.82,165.32,72414.0,154.0532,154.4639,153.8293,154.2959,72414.0
2019-01-18 10:20:00,165.36,165.59,165.11,165.33,18310.0,154.3332,154.5479,154.0999,154.3052,18310.0
2019-01-18 10:30:00,165.5,165.61,165.14,165.22,20104.0,154.4639,154.5666,154.1279,154.2026,20104.0
2019-01-18 10:40:00,165.22,166.1,165.14,166.0,59414.0,154.2026,155.0239,154.1279,154.9306,59414.0
2019-01-18 10:50:00,165.89,166.07,165.82,165.82,12787.0,154.8279,154.9959,154.7626,154.7626,12787.0
2019-01-18 11:00:00,165.87,166.5,165.74,166.39,16765.0,154.8092,155.3972,154.6879,155.2946,16765.0
2019-01-18 11:10:00,166.39,166.56,166.32,166.46,20830.0,155.2946,155.4532,155.2292,155.3599,20830.0
2019-01-18 11:20:00,166.53,166.74,166.48,166.69,11561.0,155.4252,155.6212,155.3786,155.5746,11561.0
2019-01-18 11:30:00,166.79,166.82,166.44,166.69,15950.0,155.6679,155.6959,155.3412,155.5746,15950.0
2019-01-18 11:40:00,166.7,166.88,166.64,166.71,8602.0,155.5839,155.7519,155.5279,155.5932,8602.0
2019-01-18 11:50:00,166.7,166.84,166.42,166.84,27258.0,155.5839,155.7146,155.3226,155.7146,27258.0
2019-01-18 12:00:00,166.92,167.0,166.61,166.95,12325.0,155.7892,155.8639,155.4999,155.8172,12325.0
2019-01-18 12:10:00,166.94,167.3,166.9,167.07,9043.0,155.8079,156.1439,155.7706,155.9292,9043.0
2019-01-18 12:20:00,167.08,167.33,167.03,167.15,28616.0,155.9385,156.1719,155.8919,156.0039,28616.0
2019-01-18 12:30:00,167.19,167.5,167.14,167.26,21288.0,156.0412,156.3305,155.9945,156.1065,21288.0
2019-01-18 12:40:00,167.26,167.32,167.11,167.31,8233.0,156.1065,156.1625,155.9665,156.1532,8233.0
2019-01-18 12:50:00,167.35,167.42,167.07,167.42,13644.0,156.1905,156.2559,155.9292,156.2559,13644.0
2019-01-18 13:00:00,167.42,167.52,167.32,167.36,23583.0,156.2559,156.3492,156.1625,156.1999,23583.0
2019-01-18 13:10:00,167.36,167.55,167.28,167.55,39550.0,156.1999,156.3772,156.1252,156.3772,39550.0
2019-01-18 13:20:00,167.54,167.63,167.38,167.47,23924.0,156.3679,156.4519,156.2185,156.3025,23924.0
2019-01-18 13:30:00,167.49,167.49,167.27,167.43,63946.0,156.3212,156.3212,156.1159,156.2652,63946.0
2019-01-18 13:40:00,167.42,167.5,167.33,167.47,27183.0,156.2559,156.3305,156.1719,156.3025,27183.0
2019-01-18 13:50:00,167.5,167.88,167.44,167.74,20722.0,156.3305,156.6852,156.2745,156.5545,20722.0
2019-01-18 14:00:00,167.74,167.98,167.74,167.98,13459.0,156.5545,156.7785,156.5545,156.7785,13459.0
2019-01-18 14:10:00,167.91,168.11,167.79,168.02,26108.0,156.7132,156.8999,156.6012,156.8159,26108.0
2019-01-18 14:20:00,167.98,168.11,167.88,167.89,29080.0,156.7785,156.8999,156.6852,156.6945,29080.0
2019-01-18 14:30:00,167.91,167.98,167.74,167.86,87588.0,156.7132,156.7785,156.5545,156.6665,87588.0
2019-01-18 14:40:00,167.86,168.0,167.4,167.8,29057.0,156.6665,156.7972,156.2372,156.6105,29057.0
2019-01-18 14:50:00,167.83,167.83,167.38,167.38,17046.0,156.6385,156.6385,156.2185,156.2185,17046.0
2019-01-18 15:00:00,167.35,167.38,166.95,166.95,25450.0,156.1905,156.2185,155.8172,155.8172,25450.0
2019-01-18 15:10:00,166.95,167.49,166.88,167.39,32711.0,155.8172,156.3212,155.7519,156.2279,32711.0
2019-01-18 15:20:00,167.4,167.68,167.29,167.58,24253.0,156.2372,156.4985,156.1345,156.4052,24253.0
2019-01-18 15:30:00,167.61,167.78,167.48,167.68,32340.0,156.4332,156.5919,156.3119,156.4985,32340.0
2019-01-18 15:40:00,167.69,167.81,167.52,167.55,73756.0,156.5079,156.6199,156.3492,156.3772,73756.0
2019-01-18 15:50:00,167.56,167.59,167.07,167.56,151687.0,156.3865,156.4145,155.9292,156.3865,151687.0
2019-01-22 09:30:00,166.86,167.41,166.02,167.14,275285.0,155.7332,156.2465,154.9492,155.9945,275285.0
2019-01-22 09:40:00,167.13,167.51,166.92,166.92,19808.0,155.9852,156.3399,155.7892,155.7892,19808.0
2019-01-22 09:50:00,167.04,167.42,166.89,167.16,49633.0,155.9012,156.2559,155.7612,156.0132,49633.0
2019-01-22 10:00:00,167.14,167.68,167.06,167.38,19063.0,155.9945,156.4985,155.9199,156.2185,19063.0
2019-01-22 10:10:00,167.49,167.68,166.94,167.57,19167.0,156.3212,156.4985,155.8079,156.3959,19167.0
2019-01-22 10:20:00,167.56,167.72,167.1,167.19,12379.0,156.3865,156.5359,155.9572,156.0412,12379.0
2019-01-22 10:30:00,167.19,167.62,167.17,167.46,6622.0,156.0412,156.4425,156.0225,156.2932,6622.0
2019-01-22 10:40:00,167.46,167.46,167.01,167.15,25409.0,156.2932,156.2932,155.8732,156.0039,25409.0
2019-01-22 10:50:00,167.08,167.6,167.08,167.36,59901.0,155.9385,156.4239,155.9385,156.1999,59901.0
2019-01-22 11:00:00,167.35,167.46,167.1,167.22,23940.0,156.1905,156.2932,155.9572,156.0692,23940.0
2019-01-22 11:10:00,167.22,167.3,166.86,166.92,38330.0,156.0692,156.1439,155.7332,155.7892,38330.0
2019-01-22 11:20:00,166.95,167.07,166.6,166.95,72687.0,155.8172,155.9292,155.4906,155.8172,72687.0
2019-01-22 11:30:00,166.96,167.07,166.91,167.0,84498.0,155.8266,155.9292,155.7799,155.8639,84498.0
2019-01-22 11:40:00,167.0,167.01,166.56,166.93,35235.0,155.8639,155.8732,155.4532,155.7986,35235.0
2019-01-22 11:50:00,166.93,166.94,166.63,166.71,45629.0,155.7986,155.8079,155.5186,155.5932,45629.0
2019-01-22 12:00:00,166.72,167.06,166.65,166.77,43002.0,155.6026,155.9199,155.5372,155.6492,43002.0
2019-01-22 12:10:00,166.78,166.9,166.47,166.63,93291.0,155.6586,155.7706,155.3692,155.5186,93291.0
2019-01-22 12:20:00,166.63,166.81,166.55,166.65,36894.0,155.5186,155.6866,155.4439,155.5372,36894.0
2019-01-22 12:30:00,166.63,166.73,166.52,166.63,23911.0,155.5186,155.6119,155.4159,155.5186,23911.0
2019-01-22 12:40:00,166.59,166.67,166.54,166.59,12118.0,155.4812,155.5559,155.4346,155.4812,12118.0
2019-01-22 12:50:00,166.58,166.73,166.41,166.7,29400.0,155.4719,155.6119,155.3132,155.5839,29400.0
2019-01-22 13:00:00,166.72,166.73,166.42,166.43,95924.0,155.6026,155.6119,155.3226,155.3319,95924.0
2019-01-22 13:10:00,166.4,166.53,166.11,166.5,36728.0,155.3039,155.4252,155.0332,155.3972,36728.0
2019-01-22 13:20:00,166.49,166.66,166.41,166.48,50684.0,155.3879,155.5466,155.3132,155.3786,50684.0
2019-01-22 13:30:00,166.5,166.59,166.46,166.5,44884.0,155.3972,155.4812,155.3599,155.3972,44884.0
2019-01-22 13:40:00,166.51,166.66,166.48,166.55,13590.0,155.4066,155.5466,155.3786,155.4439,13590.0
2019-01-22 13:50:00,166.66,166.68,166.49,166.5,12889.0,155.5466,155.5652,155.3879,155.3972,12889.0
2019-01-22 14:00:00,166.5,166.55,166.09,166.09,24497.0,155.3972,155.4439,155.0146,155.0146,24497.0
2019-01-22 14:10:00,166.07,166.27,166.02,166.2,35781.0,154.9959,155.1826,154.9492,155.1172,35781.0
2019-01-22 14:20:00,166.26,166.27,166.01,166.06,30883.0,155.1732,155.1826,154.9399,154.9866,30883.0
2019-01-22 14:30:00,165.94,165.94,165.05,165.15,40326.0,154.8746,154.8746,154.0439,154.1372,40326.0
2019-01-22 14:40:00,165.18,165.46,164.95,165.0,37041.0,154.1652,154.4266,153.9506,153.9973,37041.0
2019-01-22 14:50:00,164.99,165.16,164.84,165.03,38437.0,153.9879,154.1466,153.8479,154.0252,38437.0
2019-01-22 15:00:00,165.05,165.06,164.63,164.63,30932.0,154.0439,154.0532,153.6519,153.6519,30932.0
2019-01-22 15:10:00,164.64,164.95,164.52,164.86,48688.0,153.6613,153.9506,153.5493,153.8666,48688.0
2019-01-22 15:20:00,164.91,165.09,164.76,164.96,55288.0,153.9133,154.0812,153.7733,153.9599,55288.0
2019-01-22 15:30:00,165.0,165.34,164.67,165.34,52869.0,153.9973,154.3146,153.6893,154.3146,52869.0
2019-01-22 15:40:00,165.38,165.47,164.92,165.02,93088.0,154.3519,154.4359,153.9226,154.0159,93088.0
2019-01-22 15:50:00,165.02,165.92,164.82,165.88,139411.0,154.0159,154.8559,153.8293,154.8186,139411.0
2019-01-23 09:30:00,165.98,166.78,165.61,166.61,25130.0,154.9119,155.6586,154.5666,155.4999,25130.0
2019-01-23 09:40:00,166.78,166.94,166.36,166.75,11458.0,155.6586,155.8079,155.2666,155.6306,11458.0
2019-01-23 09:50:00,166.75,167.3,166.58,167.3,12636.0,155.6306,156.1439,155.4719,156.1439,12636.0
2019-01-23 10:00:00,167.3,167.35,166.79,166.86,12734.0,156.1439,156.1905,155.6679,155.7332,12734.0
2019-01-23 10:10:00,166.91,166.97,166.35,166.72,13382.0,155.7799,155.8359,155.2572,155.6026,13382.0
2019-01-23 10:20:00,166.73,166.81,166.38,166.66,40390.0,155.6119,155.6866,155.2852,155.5466,40390.0
2019-01-23 10:30:00,166.61,166.62,166.09,166.14,12399.0,155.4999,155.5092,155.0146,155.0612,12399.0
2019-01-23 10:40:00,166.11,166.11,165.7,165.7,10909.0,155.0332,155.0332,154.6506,154.6506,10909.0
2019-01-23 10:50:00,165.6,165.61,165.11,165.39,13385.0,154.5572,154.5666,154.0999,154.3612,13385.0
2019-01-23 11:00:00,165.4,165.74,165.36,165.56,9976.0,154.3706,154.6879,154.3332,154.5199,9976.0
2019-01-23 11:10:00,165.63,165.75,165.26,165.26,6461.0,154.5852,154.6972,154.2399,154.2399,6461.0
2019-01-23 11:20:00,165.25,165.25,164.67,165.11,14312.0,154.2306,154.2306,153.6893,154.0999,14312.0
2019-01-23 11:30:00,165.11,165.27,164.92,165.17,10720.0,154.0999,154.2492,153.9226,154.1559,10720.0
2019-01-23 11:40:00,165.19,165.28,164.64,164.8,9818.0,154.1746,154.2586,153.6613,153.8106,9818.0
2019-01-23 11:50:00,164.8,164.89,164.34,164.53,9823.0,153.8106,153.8946,153.3813,153.5586,9823.0
2019-01-23 12:00:00,164.54,165.13,164.46,164.64,13898.0,153.5679,154.1186,153.4933,153.6613,13898.0
2019-01-23 12:10:00,164.62,164.78,164.52,164.65,5866.0,153.6426,153.7919,153.5493,153.6706,5866.0
2019-01-23 12:20:00,164.65,165.44,164.65,165.15,16615.0,153.6706,154.4079,153.6706,154.1372,16615.0
2019-01-23 12:30:00,165.12,165.34,165.05,165.26,13445.0,154.1092,154.3146,154.0439,154.2399,13445.0
2019-01-23 12:40:00,165.26,165.68,165.26,165.59,7305.0,154.2399,154.6319,154.2399,154.5479,7305.0
2019-01-23 12:50:00,165.59,165.76,165.39,165.75,4431.0,154.5479,154.7066,154.3612,154.6972,4431.0
2019-01-23 13:00:00,165.75,165.75,165.07,165.48,11728.0,154.6972,154.6972,154.0626,154.4452,11728.0
2019-01-23 13:10:00,165.44,165.49,165.16,165.34,9184.0,154.4079,154.4546,154.1466,154.3146,9184.0
2019-01-23 13:20:00,165.3,165.36,165.19,165.26,20110.0,154.2772,154.3332,154.1746,154.2399,20110.0
2019-01-23 13:30:00,165.27,165.59,165.27,165.48,18389.0,154.2492,154.5479,154.2492,154.4452,18389.0
2019-01-23 13:40:00,165.49,165.6,165.37,165.57,4572.0,154.4546,154.5572,154.3426,154.5292,4572.0
2019-01-23 13:50:00,165.57,165.67,165.44,165.66,7128.0,154.5292,154.6226,154.4079,154.6132,7128.0
2019-01-23 14:00:00,165.65,166.1,165.65,166.06,9377.0,154.6039,155.0239,154.6039,154.9866,9377.0
2019-01-23 14:10:00,166.06,166.1,165.77,165.84,6612.0,154.9866,155.0239,154.7159,154.7812,6612.0
2019-01-23 14:20:00,165.85,166.16,165.82,166.01,10600.0,154.7906,155.0799,154.7626,154.9399,10600.0
2019-01-23 14:30:00,166.03,166.06,165.69,165.83,12721.0,154.9586,154.9866,154.6412,154.7719,12721.0
2019-01-23 14:40:00,165.76,165.77,165.29,165.37,12762.0,154.7066,154.7159,154.2679,154.3426,12762.0
2019-01-23 14:50:00,165.48,165.6,165.18,165.43,11634.0,154.4452,154.5572,154.1652,154.3986,11634.0
2019-01-23 15:00:00,165.46,165.77,165.46,165.58,18454.0,154.4266,154.7159,154.4266,154.5386,18454.0
2019-01-23 15:10:00,165.55,165.88,165.46,165.87,15233.0,154.5106,154.8186,154.4266,154.8092,15233.0
2019-01-23 15:20:00,165.87,166.04,165.76,165.92,11916.0,154.8092,154.9679,154.7066,154.8559,11916.0
2019-01-23 15:30:00,165.96,165.98,165.82,165.82,19152.0,154.8932,154.9119,154.7626,154.7626,19152.0
2019-01-23 15:40:00,165.84,165.96,165.75,165.85,34185.0,154.7812,154.8932,154.6972,154.7906,34185.0
2019-01-23 15:50:00,165.83,165.92,165.63,165.78,65859.0,154.7719,154.8559,154.5852,154.7252,65859.0
2019-01-24 09:30:00,166.08,166.42,165.47,166.18,26594.0,155.0052,155.3226,154.4359,155.0986,26594.0
2019-01-24 09:40:00,166.18,166.56,165.67,166.16,23504.0,155.0986,155.4532,154.6226,155.0799,23504.0
2019-01-24 09:50:00,166.44,166.55,165.66,165.68,34352.0,155.3412,155.4439,154.6132,154.6319,34352.0
2019-01-24 10:00:00,165.67,166.44,165.36,166.33,35247.0,154.6226,155.3412,154.3332,155.2386,35247.0
2019-01-24 10:10:00,166.45,166.91,166.29,166.36,21285.0,155.3506,155.7799,155.2012,155.2666,21285.0
2019-01-24 10:20:00,166.35,166.72,166.19,166.72,19971.0,155.2572,155.6026,155.1079,155.6026,19971.0
2019-01-24 10:30:00,166.71,166.97,166.41,166.67,14939.0,155.5932,155.8359,155.3132,155.5559,14939.0
2019-01-24 10:40:00,166.68,166.79,166.41,166.72,13723.0,155.5652,155.6679,155.3132,155.6026,13723.0
2019-01-24 10:50:00,166.63,166.63,166.14,166.5,15758.0,155.5186,155.5186,155.0612,155.3972,15758.0
2019-01-24 11:00:00,166.45,166.56,166.1,166.39,24106.0,155.3506,155.4532,155.0239,155.2946,24106.0
2019-01-24 11:10:00,166.29,166.52,165.95,166.17,36509.0,155.2012,155.4159,154.8839,155.0892,36509.0
2019-01-24 11:20:00,166.12,166.29,165.88,166.18,12286.0,155.0426,155.2012,154.8186,155.0986,12286.0
2019-01-24 11:30:00,166.18,166.49,166.05,166.43,13260.0,155.0986,155.3879,154.9772,155.3319,13260.0
2019-01-24 11:40:00,166.43,166.62,166.4,166.61,12016.0,155.3319,155.5092,155.3039,155.4999,12016.0
2019-01-24 11:50:00,166.5,166.61,166.31,166.5,9244.0,155.3972,155.4999,155.2199,155.3972,9244.0
2019-01-24 12:00:00,166.49,166.53,166.31,166.42,9557.0,155.3879,155.4252,155.2199,155.3226,9557.0
2019-01-24 12:10:00,166.4,166.43,166.18,166.26,13161.0,155.3039,155.3319,155.0986,155.1732,13161.0
2019-01-24 12:20:00,166.26,166.26,166.07,166.1,19068.0,155.1732,155.1732,154.9959,155.0239,19068.0
2019-01-24 12:30:00,166.09,166.25,165.95,166.1,10277.0,155.0146,155.1639,154.8839,155.0239,10277.0
2019-01-24 12:40:00,166.13,166.31,166.1,166.31,10705.0,155.0519,155.2199,155.0239,155.2199,10705.0
2019-01-24 12:50:00,166.25,166.29,165.85,166.07,12545.0,155.1639,155.2012,154.7906,154.9959,12545.0
2019-01-24 13:00:00,166.11,166.17,165.79,165.96,7519.0,155.0332,155.0892,154.7346,154.8932,7519.0
2019-01-24 13:10:00,165.92,165.92,165.42,165.72,14465.0,154.8559,154.8559,154.3892,154.6692,14465.0
2019-01-24 13:20:00,165.66,165.81,165.54,165.76,11083.0,154.6132,154.7532,154.5012,154.7066,11083.0
2019-01-24 13:30:00,165.82,166.04,165.79,166.01,16347.0,154.7626,154.9679,154.7346,154.9399,16347.0
2019-01-24 13:40:00,165.99,166.12,165.71,166.04,8426.0,154.9212,155.0426,154.6599,154.9679,8426.0
2019-01-24 13:50:00,166.08,166.2,165.97,166.2,12641.0,155.0052,155.1172,154.9026,155.1172,12641.0
2019-01-24 14:00:00,166.19,166.33,166.04,166.08,24482.0,155.1079,155.2386,154.9679,155.0052,24482.0
2019-01-24 14:10:00,166.03,166.26,166.02,166.09,25996.0,154.9586,155.1732,154.9492,155.0146,25996.0
2019-01-24 14:20:00,166.12,166.26,166.08,166.24,23980.0,155.0426,155.1732,155.0052,155.1546,23980.0
2019-01-24 14:30:00,166.13,166.4,166.07,166.36,13168.0,155.0519,155.3039,154.9959,155.2666,13168.0
2019-01-24 14:40:00,166.36,166.36,166.2,166.31,11399.0,155.2666,155.2666,155.1172,155.2199,11399.0
2019-01-24 14:50:00,166.31,166.5,166.14,166.5,43361.0,155.2199,155.3972,155.0612,155.3972,43361.0
2019-01-24 15:00:00,166.5,166.77,166.44,166.72,11324.0,155.3972,155.6492,155.3412,155.6026,11324.0
2019-01-24 15:10:00,166.71,166.8,166.62,166.76,17941.0,155.5932,155.6772,155.5092,155.6399,17941.0
2019-01-24 15:20:00,166.78,166.9,166.76,166.87,24433.0,155.6586,155.7706,155.6399,155.7426,24433.0
2019-01-24 15:30:00,166.81,166.96,166.79,166.84,40696.0,155.6866,155.8266,155.6679,155.7146,40696.0
2019-01-24 15:40:00,166.85,167.3,166.77,167.19,57437.0,155.7239,156.1439,155.6492,156.0412,57437.0
2019-01-24 15:50:00,167.21,167.45,167.02,167.26,84047.0,156.0599,156.2839,155.8825,156.1065,84047.0
2019-01-25 09:30:00,168.08,168.12,166.99,167.05,41843.0,156.8719,156.9092,155.8546,155.9105,41843.0
2019-01-25 09:40:00,167.05,167.31,166.69,166.99,52635.0,155.9105,156.1532,155.5746,155.8546,52635.0
2019-01-25 09:50:00,167.03,167.46,166.86,167.41,21911.0,155.8919,156.2932,155.7332,156.2465,21911.0
2019-01-25 10:00:00,167.51,167.86,167.26,167.62,16827.0,156.3399,156.6665,156.1065,156.4425,16827.0
2019-01-25 10:10:00,167.53,167.64,167.21,167.53,16004.0,156.3585,156.4612,156.0599,156.3585,16004.0
2019-01-25 10:20:00,167.56,167.56,167.12,167.17,19253.0,156.3865,156.3865,155.9759,156.0225,19253.0
2019-01-25 10:30:00,167.17,167.52,167.11,167.49,36149.0,156.0225,156.3492,155.9665,156.3212,36149.0
2019-01-25 10:40:00,167.52,167.77,167.44,167.68,24095.0,156.3492,156.5825,156.2745,156.4985,24095.0
2019-01-25 10:50:00,167.67,167.7,167.25,167.34,21842.0,156.4892,156.5172,156.0972,156.1812,21842.0
2019-01-25 11:00:00,167.41,167.41,167.16,167.18,13273.0,156.2465,156.2465,156.0132,156.0319,13273.0
2019-01-25 11:10:00,167.18,167.26,167.0,167.1,18105.0,156.0319,156.1065,155.8639,155.9572,18105.0
2019-01-25 11:20:00,167.11,167.24,166.69,166.8,30547.0,155.9665,156.0879,155.5746,155.6772,30547.0
2019-01-25 11:30:00,166.8,166.99,166.77,166.96,15559.0,155.6772,155.8546,155.6492,155.8266,15559.0
2019-01-25 11:40:00,166.96,167.0,166.76,166.87,22222.0,155.8266,155.8639,155.6399,155.7426,22222.0
2019-01-25 11:50:00,166.94,167.19,166.89,167.05,36313.0,155.8079,156.0412,155.7612,155.9105,36313.0
2019-01-25 12:00:00,167.06,167.13,167.0,167.07,16739.0,155.9199,155.9852,155.8639,155.9292,16739.0
2019-01-25 12:10:00,167.11,167.16,167.02,167.04,15099.0,155.9665,156.0132,155.8825,155.9012,15099.0
2019-01-25 12:20:00,167.05,167.34,167.04,167.23,20239.0,155.9105,156.1812,155.9012,156.0785,20239.0
2019-01-25 12:30:00,167.24,167.31,167.03,167.05,9573.0,156.0879,156.1532,155.8919,155.9105,9573.0
2019-01-25 12:40:00,167.11,167.11,166.53,166.54,24492.0,155.9665,155.9665,155.4252,155.4346,24492.0
2019-01-25 12:50:00,166.6,166.74,166.5,166.64,12621.0,155.4906,155.6212,155.3972,155.5279,12621.0
2019-01-25 13:00:00,166.69,166.73,166.56,166.7,24206.0,155.5746,155.6119,155.4532,155.5839,24206.0
2019-01-25 13:10:00,166.69,166.74,166.58,166.64,21435.0,155.5746,155.6212,155.4719,155.5279,21435.0
2019-01-25 13:20:00,166.65,166.92,166.64,166.85,7017.0,155.5372,155.7892,155.5279,155.7239,7017.0
2019-01-25 13:30:00,166.87,166.9,166.75,166.77,6716.0,155.7426,155.7706,155.6306,155.6492,6716.0
2019-01-25 13:40:00,166.83,167.01,166.8,166.97,6931.0,155.7052,155.8732,155.6772,155.8359,6931.0
2019-01-25 13:50:00,166.94,166.94,166.67,166.79,11165.0,155.8079,155.8079,155.5559,155.6679,11165.0
2019-01-25 14:00:00,166.85,166.86,166.71,166.74,10771.0,155.7239,155.7332,155.5932,155.6212,10771.0
2019-01-25 14:10:00,166.74,167.04,166.61,167.04,36315.0,155.6212,155.9012,155.4999,155.9012,36315.0
2019-01-25 14:20:00,167.06,167.06,166.54,166.6,17192.0,155.9199,155.9199,155.4346,155.4906,17192.0
2019-01-25 14:30:00,166.64,166.65,166.4,166.53,45252.0,155.5279,155.5372,155.3039,155.4252,45252.0
2019-01-25 14:40:00,166.53,166.58,166.27,166.5,15951.0,155.4252,155.4719,155.1826,155.3972,15951.0
2019-01-25 14:50:00,166.49,166.59,166.28,166.5,16405.0,155.3879,155.4812,155.1919,155.3972,16405.0
2019-01-25 15:00:00,166.5,166.6,166.42,166.49,21731.0,155.3972,155.4906,155.3226,155.3879,21731.0
2019-01-25 15:10:00,166.49,166.53,166.21,166.42,34405.0,155.3879,155.4252,155.1266,155.3226,34405.0
2019-01-25 15:20:00,166.46,166.46,165.91,165.96,34964.0,155.3599,155.3599,154.8466,154.8932,34964.0
2019-01-25 15:30:00,166.04,166.04,165.56,165.64,56078.0,154.9679,154.9679,154.5199,154.5946,56078.0
2019-01-25 15:40:00,165.7,165.95,165.44,165.82,72057.0,154.6506,154.8839,154.4079,154.7626,72057.0
2019-01-25 15:50:00,165.84,165.85,165.51,165.68,161416.0,154.7812,154.7906,154.4732,154.6319,161416.0
2019-01-28 09:30:00,164.72,165.21,163.6,164.45,20831.0,153.7359,154.1932,152.6906,153.4839,20831.0
2019-01-28 09:40:00,164.33,164.5,163.73,163.83,20475.0,153.3719,153.5306,152.8119,152.9053,20475.0
2019-01-28 09:50:00,163.67,163.67,162.8,163.4,59302.0,152.7559,152.7559,151.944,152.5039,59302.0
2019-01-28 10:00:00,163.51,164.0,163.3,163.8,33839.0,152.6066,153.0639,152.4106,152.8773,33839.0
2019-01-28 10:10:00,163.87,163.94,163.61,163.67,21973.0,152.9426,153.0079,152.6999,152.7559,21973.0
2019-01-28 10:20:00,163.7,163.95,163.59,163.91,63704.0,152.7839,153.0173,152.6813,152.9799,63704.0
2019-01-28 10:30:00,163.92,164.0,163.42,163.42,18850.0,152.9893,153.0639,152.5226,152.5226,18850.0
2019-01-28 10:40:00,163.42,164.1,163.42,163.48,23258.0,152.5226,153.1573,152.5226,152.5786,23258.0
2019-01-28 10:50:00,163.38,163.6,162.97,162.97,24829.0,152.4853,152.6906,152.1026,152.1026,24829.0
2019-01-28 11:00:00,162.93,163.07,162.57,162.77,29287.0,152.0653,152.1959,151.7293,151.916,29287.0
2019-01-28 11:10:00,162.77,163.18,162.62,162.9,25488.0,151.916,152.2986,151.776,152.0373,25488.0
2019-01-28 11:20:00,163.08,163.36,163.01,163.17,18918.0,152.2053,152.4666,152.14,152.2893,18918.0
2019-01-28 11:30:00,163.24,163.45,163.07,163.09,12591.0,152.3546,152.5506,152.1959,152.2146,12591.0
2019-01-28 11:40:00,163.09,163.11,162.71,162.8,11992.0,152.2146,152.2333,151.86,151.944,11992.0
2019-01-28 11:50:00,162.8,163.21,162.75,162.94,11386.0,151.944,152.3266,151.8973,152.0746,11386.0
2019-01-28 12:00:00,162.9,163.15,162.82,163.08,17533.0,152.0373,152.2706,151.9626,152.2053,17533.0
2019-01-28 12:10:00,163.11,163.14,162.91,162.99,26774.0,152.2333,152.2613,152.0466,152.1213,26774.0
2019-01-28 12:20:00,162.99,163.25,162.99,163.13,9495.0,152.1213,152.3639,152.1213,152.2519,9495.0
2019-01-28 12:30:00,163.14,163.19,162.95,163.1,9299.0,152.2613,152.3079,152.084,152.2239,9299.0
2019-01-28 12:40:00,163.15,163.31,163.1,163.2,9114.0,152.2706,152.4199,152.2239,152.3173,9114.0
2019-01-28 12:50:00,163.19,163.25,163.0,163.11,9379.0,152.3079,152.3639,152.1306,152.2333,9379.0
2019-01-28 13:00:00,163.06,163.42,163.04,163.33,20612.0,152.1866,152.5226,152.1679,152.4386,20612.0
2019-01-28 13:10:00,163.39,163.53,163.1,163.22,21687.0,152.4946,152.6253,152.2239,152.3359,21687.0
2019-01-28 13:20:00,163.18,163.28,163.07,163.08,22903.0,152.2986,152.3919,152.1959,152.2053,22903.0
2019-01-28 13:30:00,163.17,163.49,163.13,163.37,26411.0,152.2893,152.5879,152.2519,152.4759,26411.0
2019-01-28 13:40:00,163.37,163.43,163.28,163.4,10735.0,152.4759,152.5319,152.3919,152.5039,10735.0
2019-01-28 13:50:00,163.47,163.49,163.21,163.21,8943.0,152.5693,152.5879,152.3266,152.3266,8943.0
2019-01-28 14:00:00,163.28,163.34,162.97,163.02,14178.0,152.3919,152.4479,152.1026,152.1493,14178.0
2019-01-28 14:10:00,163.03,163.12,162.81,162.91,14478.0,152.1586,152.2426,151.9533,152.0466,14478.0
2019-01-28 14:20:00,162.96,163.02,162.75,162.82,12890.0,152.0933,152.1493,151.8973,151.9626,12890.0
2019-01-28 14:30:00,162.89,163.11,162.83,162.99,21325.0,152.028,152.2333,151.972,152.1213,21325.0
2019-01-28 14:40:00,162.97,163.15,162.74,163.13,15548.0,152.1026,152.2706,151.888,152.2519,15548.0
2019-01-28 14:50:00,163.15,163.21,163.04,163.09,36698.0,152.2706,152.3266,152.1679,152.2146,36698.0
2019-01-28 15:00:00,163.09,163.12,162.88,162.92,21689.0,152.2146,152.2426,152.0186,152.056,21689.0
2019-01-28 15:10:00,162.92,163.04,162.87,162.98,33202.0,152.056,152.1679,152.0093,152.112,33202.0
2019-01-28 15:20:00,163.0,163.13,162.98,163.03,27163.0,152.1306,152.2519,152.112,152.1586,27163.0
2019-01-28 15:30:00,163.03,163.06,162.9,162.98,30615.0,152.1586,152.1866,152.0373,152.112,30615.0
2019-01-28 15:40:00,162.98,162.99,162.71,162.71,57316.0,152.112,152.1213,151.86,151.86,57316.0
2019-01-28 15:50:00,162.71,162.75,161.89,162.0,413778.0,151.86,151.8973,151.0946,151.1973,413778.0
2019-01-29 09:30:00,162.13,163.43,162.13,162.94,30542.0,151.3186,152.5319,151.3186,152.0746,30542.0
2019-01-29 09:40:00,162.99,163.14,162.51,162.54,34607.0,152.1213,152.2613,151.6733,151.7013,34607.0
2019-01-29 09:50:00,162.58,162.64,161.42,162.25,47145.0,151.7386,151.7946,150.656,151.4306,47145.0
2019-01-29 10:00:00,161.99,162.45,161.69,161.82,28465.0,151.188,151.6173,150.908,151.0293,28465.0
2019-01-29 10:10:00,161.81,161.81,161.43,161.54,28399.0,151.02,151.02,150.6653,150.768,28399.0
2019-01-29 10:20:00,161.61,162.05,161.47,161.97,33518.0,150.8333,151.244,150.7026,151.1693,33518.0
2019-01-29 10:30:00,162.03,162.16,161.84,161.88,21593.0,151.2253,151.3466,151.048,151.0853,21593.0
2019-01-29 10:40:00,161.84,161.98,161.53,161.53,13558.0,151.048,151.1786,150.7586,150.7586,13558.0
2019-01-29 10:50:00,161.54,161.56,160.79,160.99,25947.0,150.768,150.7866,150.068,150.2547,25947.0
2019-01-29 11:00:00,160.99,161.26,160.8,161.26,39368.0,150.2547,150.5066,150.0773,150.5066,39368.0
2019-01-29 11:10:00,161.24,161.3,160.83,161.03,29633.0,150.488,150.544,150.1053,150.292,29633.0
2019-01-29 11:20:00,161.03,161.25,160.89,161.07,30184.0,150.292,150.4973,150.1613,150.3293,30184.0
2019-01-29 11:30:00,161.01,161.58,161.01,161.56,15250.0,150.2733,150.8053,150.2733,150.7866,15250.0
2019-01-29 11:40:00,161.56,161.75,161.46,161.75,32804.0,150.7866,150.964,150.6933,150.964,32804.0
2019-01-29 11:50:00,161.78,161.88,161.69,161.79,25148.0,150.992,151.0853,150.908,151.0013,25148.0
2019-01-29 12:00:00,161.75,161.98,161.75,161.9,17232.0,150.964,151.1786,150.964,151.104,17232.0
2019-01-29 12:10:00,161.89,162.24,161.88,162.09,14541.0,151.0946,151.4213,151.0853,151.2813,14541.0
2019-01-29 12:20:00,162.15,162.29,162.1,162.19,15077.0,151.3373,151.468,151.2906,151.3746,15077.0
2019-01-29 12:30:00,162.16,162.17,161.99,162.03,12624.0,151.3466,151.356,151.188,151.2253,12624.0
2019-01-29 12:40:00,162.07,162.15,161.91,161.92,16394.0,151.2626,151.3373,151.1133,151.1226,16394.0
2019-01-29 12:50:00,161.95,162.11,161.77,161.8,20419.0,151.1506,151.3,150.9826,151.0106,20419.0
2019-01-29 13:00:00,161.75,161.78,161.63,161.63,16287.0,150.964,150.992,150.852,150.852,16287.0
2019-01-29 13:10:00,161.7,161.83,161.51,161.75,51301.0,150.9173,151.0386,150.74,150.964,51301.0
2019-01-29 13:20:00,161.75,161.85,161.54,161.76,34816.0,150.964,151.0573,150.768,150.9733,34816.0
2019-01-29 13:30:00,161.78,161.8,161.6,161.7,42612.0,150.992,151.0106,150.824,150.9173,42612.0
2019-01-29 13:40:00,161.7,161.91,161.65,161.86,32874.0,150.9173,151.1133,150.8706,151.0666,32874.0
2019-01-29 13:50:00,161.87,161.95,161.69,161.74,43949.0,151.076,151.1506,150.908,150.9546,43949.0
2019-01-29 14:00:00,161.76,161.84,161.62,161.74,31064.0,150.9733,151.048,150.8426,150.9546,31064.0
2019-01-29 14:10:00,161.74,161.87,161.68,161.68,16540.0,150.9546,151.076,150.8986,150.8986,16540.0
2019-01-29 14:20:00,161.68,161.68,161.14,161.17,17892.0,150.8986,150.8986,150.3946,150.4226,17892.0
2019-01-29 14:30:00,161.21,161.31,161.05,161.11,24564.0,150.46,150.5533,150.3106,150.3666,24564.0
2019-01-29 14:40:00,161.07,161.15,160.89,161.02,32163.0,150.3293,150.404,150.1613,150.2826,32163.0
2019-01-29 14:50:00,160.99,161.14,160.99,161.04,38770.0,150.2547,150.3946,150.2547,150.3013,38770.0
2019-01-29 15:00:00,161.07,161.24,160.99,161.16,33308.0,150.3293,150.488,150.2547,150.4133,33308.0
2019-01-29 15:10:00,161.17,161.47,161.16,161.34,46901.0,150.4226,150.7026,150.4133,150.5813,46901.0
2019-01-29 15:20:00,161.34,161.45,161.2,161.24,47838.0,150.5813,150.684,150.4506,150.488,47838.0
2019-01-29 15:30:00,161.26,161.36,161.18,161.23,66770.0,150.5066,150.6,150.432,150.4786,66770.0
2019-01-29 15:40:00,161.26,161.45,161.18,161.35,73122.0,150.5066,150.684,150.432,150.5906,73122.0
2019-01-29 15:50:00,161.36,161.42,160.84,161.1,202625.0,150.6,150.656,150.1147,150.3573,202625.0
2019-01-30 09:30:00,176.01,180.6,175.1,177.94,546763.0,164.2731,168.557,163.4237,166.0744,546763.0
2019-01-30 09:40:00,178.23,178.96,176.14,176.89,310394.0,166.345,167.0264,164.3944,165.0944,310394.0
2019-01-30 09:50:00,177.04,177.88,174.79,175.84,278940.0,165.2344,166.0184,163.1344,164.1144,278940.0
2019-01-30 10:00:00,175.85,177.04,175.21,175.83,186735.0,164.1237,165.2344,163.5264,164.1051,186735.0
2019-01-30 10:10:00,175.92,176.37,175.07,175.96,144650.0,164.1891,164.6091,163.3957,164.2264,144650.0
2019-01-30 10:20:00,176.02,177.7,175.9,177.64,133926.0,164.2824,165.8504,164.1704,165.7944,133926.0
2019-01-30 10:30:00,177.73,177.95,176.12,176.72,99479.0,165.8784,166.0837,164.3757,164.9357,99479.0
2019-01-30 10:40:00,176.68,177.59,176.51,176.74,118813.0,164.8984,165.7477,164.7397,164.9544,118813.0
2019-01-30 10:50:00,176.72,177.74,176.72,177.47,65571.0,164.9357,165.8877,164.9357,165.6357,65571.0
2019-01-30 11:00:00,177.6,178.49,177.52,178.09,131636.0,165.757,166.5877,165.6824,166.2144,131636.0
2019-01-30 11:10:00,178.08,179.1,178.07,178.35,60583.0,166.205,167.157,166.1957,166.457,60583.0
2019-01-30 11:20:00,178.36,178.91,177.91,178.29,57615.0,166.4664,166.9797,166.0464,166.401,57615.0
2019-01-30 11:30:00,178.23,178.68,177.89,178.02,112342.0,166.345,166.765,166.0277,166.149,112342.0
2019-01-30 11:40:00,178.01,178.79,178.01,178.54,73092.0,166.1397,166.8677,166.1397,166.6344,73092.0
2019-01-30 11:50:00,178.57,179.4,178.24,179.14,80666.0,166.6624,167.437,166.3544,167.1943,80666.0
2019-01-30 12:00:00,179.14,179.82,179.05,179.09,67640.0,167.1943,167.829,167.1103,167.1477,67640.0
2019-01-30 12:10:00,179.13,179.45,178.51,179.07,52337.0,167.185,167.4837,166.6064,167.129,52337.0
2019-01-30 12:20:00,179.22,179.36,178.02,178.53,53431.0,167.269,167.3997,166.149,166.625,53431.0
2019-01-30 12:30:00,178.58,178.64,178.26,178.43,25502.0,166.6717,166.7277,166.373,166.5317,25502.0
2019-01-30 12:40:00,178.41,178.68,178.27,178.34,30226.0,166.513,166.765,166.3824,166.4477,30226.0
2019-01-30 12:50:00,178.38,178.79,178.34,178.74,28249.0,166.485,166.8677,166.4477,166.821,28249.0
2019-01-30 13:00:00,178.76,179.0,178.44,178.45,36438.0,166.8397,167.0637,166.541,166.5504,36438.0
2019-01-30 13:10:00,178.45,178.76,178.27,178.33,28543.0,166.5504,166.8397,166.3824,166.4384,28543.0
2019-01-30 13:20:00,178.27,178.64,178.23,178.48,38956.0,166.3824,166.7277,166.345,166.5784,38956.0
2019-01-30 13:30:00,178.48,178.82,178.43,178.74,31453.0,166.5784,166.8957,166.5317,166.821,31453.0
2019-01-30 13:40:00,178.77,178.89,178.41,178.49,45390.0,166.849,166.961,166.513,166.5877,45390.0
2019-01-30 13:50:00,178.49,178.91,178.17,178.52,74756.0,166.5877,166.9797,166.289,166.6157,74756.0
2019-01-30 14:00:00,178.52,179.44,178.39,179.25,92771.0,166.6157,167.4743,166.4944,167.297,92771.0
2019-01-30 14:10:00,179.31,179.97,179.16,179.87,89351.0,167.353,167.969,167.213,167.8757,89351.0
2019-01-30 14:20:00,179.92,180.44,179.75,179.84,79054.0,167.9223,168.4077,167.7637,167.8477,79054.0
2019-01-30 14:30:00,179.74,180.1,179.43,179.61,65920.0,167.7543,168.0903,167.465,167.633,65920.0
2019-01-30 14:40:00,179.66,180.3,179.52,180.23,43788.0,167.6797,168.277,167.549,168.2117,43788.0
2019-01-30 14:50:00,180.23,181.18,180.11,180.55,135839.0,168.2117,169.0983,168.0997,168.5103,135839.0
2019-01-30 15:00:00,180.53,180.56,179.75,179.76,72291.0,168.4917,168.5197,167.7637,167.773,72291.0
2019-01-30 15:10:00,179.73,179.79,178.83,179.14,104194.0,167.745,167.801,166.905,167.1943,104194.0
2019-01-30 15:20:00,179.12,179.33,178.58,178.76,128944.0,167.1757,167.3717,166.6717,166.8397,128944.0
2019-01-30 15:30:00,178.75,179.32,178.58,179.26,166237.0,166.8304,167.3623,166.6717,167.3063,166237.0
2019-01-30 15:40:00,179.3,180.19,179.19,179.53,226023.0,167.3437,168.1743,167.241,167.5583,226023.0
2019-01-30 15:50:00,179.5,179.68,178.99,179.4,323707.0,167.5303,167.6983,167.0544,167.437,323707.0
2019-01-31 09:30:00,178.34,178.56,177.01,177.63,94309.0,166.4477,166.653,165.2064,165.785,94309.0
2019-01-31 09:40:00,177.5,178.1,177.11,177.17,69068.0,165.6637,166.2237,165.2997,165.3557,69068.0
2019-01-31 09:50:00,177.24,177.42,176.85,177.41,63592.0,165.421,165.589,165.0571,165.5797,63592.0
2019-01-31 10:00:00,177.34,177.83,177.26,177.7,69701.0,165.5144,165.9717,165.4397,165.8504,69701.0
2019-01-31 10:10:00,177.69,177.69,177.26,177.58,63873.0,165.841,165.841,165.4397,165.7384,63873.0
2019-01-31 10:20:00,177.61,178.5,177.54,178.23,42778.0,165.7664,166.597,165.701,166.345,42778.0
2019-01-31 10:30:00,178.31,178.44,177.83,178.18,48902.0,166.4197,166.541,165.9717,166.2984,48902.0
2019-01-31 10:40:00,178.23,178.5,177.75,177.82,43335.0,166.345,166.597,165.897,165.9624,43335.0
2019-01-31 10:50:00,177.91,177.95,177.45,177.82,36554.0,166.0464,166.0837,165.617,165.9624,36554.0
2019-01-31 11:00:00,177.72,178.47,177.71,178.36,23068.0,165.869,166.569,165.8597,166.4664,23068.0
2019-01-31 11:10:00,178.31,178.46,178.03,178.21,24344.0,166.4197,166.5597,166.1584,166.3264,24344.0
2019-01-31 11:20:00,178.24,178.53,178.24,178.3,29549.0,166.3544,166.625,166.3544,166.4104,29549.0
2019-01-31 11:30:00,178.28,178.5,178.15,178.4,42395.0,166.3917,166.597,166.2704,166.5037,42395.0
2019-01-31 11:40:00,178.46,178.88,178.4,178.87,43516.0,166.5597,166.9517,166.5037,166.9424,43516.0
2019-01-31 11:50:00,178.83,179.48,178.83,179.39,50162.0,166.905,167.5117,166.905,167.4277,50162.0
2019-01-31 12:00:00,179.36,179.36,178.56,178.77,36799.0,167.3997,167.3997,166.653,166.849,36799.0
2019-01-31 12:10:00,178.72,178.77,178.5,178.62,94104.0,166.8024,166.849,166.597,166.709,94104.0
2019-01-31 12:20:00,178.67,178.75,178.4,178.43,23426.0,166.7557,166.8304,166.5037,166.5317,23426.0
2019-01-31 12:30:00,178.39,178.46,178.22,178.3,16989.0,166.4944,166.5597,166.3357,166.4104,16989.0
2019-01-31 12:40:00,178.33,178.33,177.7,178.16,20479.0,166.4384,166.4384,165.8504,166.2797,20479.0
2019-01-31 12:50:00,178.15,178.24,177.94,178.08,20553.0,166.2704,166.3544,166.0744,166.205,20553.0
2019-01-31 13:00:00,178.06,178.32,177.92,178.17,18640.0,166.1864,166.429,166.0557,166.289,18640.0
2019-01-31 13:10:00,178.14,178.29,178.07,178.12,14167.0,166.261,166.401,166.1957,166.2424,14167.0
2019-01-31 13:20:00,178.08,178.2,177.91,177.91,19462.0,166.205,166.317,166.0464,166.0464,19462.0
2019-01-31 13:30:00,177.91,178.16,177.86,178.1,20984.0,166.0464,166.2797,165.9997,166.2237,20984.0
2019-01-31 13:40:00,178.12,178.12,177.84,177.89,16221.0,166.2424,166.2424,165.981,166.0277,16221.0
2019-01-31 13:50:00,177.85,178.47,177.85,178.44,24725.0,165.9904,166.569,165.9904,166.541,24725.0
2019-01-31 14:00:00,178.38,178.98,178.36,178.88,36804.0,166.485,167.045,166.4664,166.9517,36804.0
2019-01-31 14:10:00,178.83,178.83,178.46,178.59,25202.0,166.905,166.905,166.5597,166.681,25202.0
2019-01-31 14:20:00,178.51,178.64,178.23,178.23,21326.0,166.6064,166.7277,166.345,166.345,21326.0
2019-01-31 14:30:00,178.29,178.34,178.03,178.06,22746.0,166.401,166.4477,166.1584,166.1864,22746.0
2019-01-31 14:40:00,178.02,178.25,177.98,178.2,25909.0,166.149,166.3637,166.1117,166.317,25909.0
2019-01-31 14:50:00,178.14,178.37,178.09,178.35,23983.0,166.261,166.4757,166.2144,166.457,23983.0
2019-01-31 15:00:00,178.34,178.34,177.95,178.09,28825.0,166.4477,166.4477,166.0837,166.2144,28825.0
2019-01-31 15:10:00,178.08,178.08,177.69,178.0,43792.0,166.205,166.205,165.841,166.1304,43792.0
2019-01-31 15:20:00,178.01,178.4,177.96,178.22,27694.0,166.1397,166.5037,166.093,166.3357,27694.0
2019-01-31 15:30:00,178.26,178.39,177.97,178.06,59501.0,166.373,166.4944,166.1024,166.1864,59501.0
2019-01-31 15:40:00,178.03,178.25,177.9,178.24,122080.0,166.1584,166.3637,166.037,166.3544,122080.0
2019-01-31 15:50:00,178.24,178.35,177.51,177.61,370070.0,166.3544,166.457,165.673,165.7664,370070.0
2019-02-01 09:30:00,177.89,178.99,176.92,177.85,41020.0,166.0277,167.0544,165.1224,165.9904,41020.0
2019-02-01 09:40:00,177.76,178.24,176.99,176.99,25746.0,165.9064,166.3544,165.1877,165.1877,25746.0
2019-02-01 09:50:00,177.0,177.13,176.47,176.7,42791.0,165.1971,165.3184,164.7024,164.9171,42791.0
2019-02-01 10:00:00,176.76,177.87,176.65,177.39,39616.0,164.9731,166.009,164.8704,165.561,39616.0
2019-02-01 10:10:00,177.4,177.6,177.33,177.46,15590.0,165.5704,165.757,165.505,165.6264,15590.0
2019-02-01 10:20:00,177.47,177.98,177.47,177.81,15031.0,165.6357,166.1117,165.6357,165.953,15031.0
2019-02-01 10:30:00,177.77,177.77,177.26,177.46,18437.0,165.9157,165.9157,165.4397,165.6264,18437.0
2019-02-01 10:40:00,177.43,177.67,177.35,177.46,38092.0,165.5984,165.8224,165.5237,165.6264,38092.0
2019-02-01 10:50:00,177.51,177.67,177.28,177.46,46878.0,165.673,165.8224,165.4584,165.6264,46878.0
2019-02-01 11:00:00,177.46,177.74,177.26,177.47,56047.0,165.6264,165.8877,165.4397,165.6357,56047.0
2019-02-01 11:10:00,177.43,178.2,177.43,177.69,20104.0,165.5984,166.317,165.5984,165.841,20104.0
2019-02-01 11:20:00,177.74,178.19,177.73,178.09,19184.0,165.8877,166.3077,165.8784,166.2144,19184.0
2019-02-01 11:30:00,178.04,178.23,177.97,177.97,17451.0,166.1677,166.345,166.1024,166.1024,17451.0
2019-02-01 11:40:00,178.02,178.49,178.0,178.49,20086.0,166.149,166.5877,166.1304,166.5877,20086.0
2019-02-01 11:50:00,178.5,178.85,178.42,178.67,18906.0,166.597,166.9237,166.5224,166.7557,18906.0
2019-02-01 12:00:00,178.63,178.64,178.37,178.45,50328.0,166.7184,166.7277,166.4757,166.5504,50328.0
2019-02-01 12:10:00,178.49,178.6,177.9,177.93,45764.0,166.5877,166.6904,166.037,166.065,45764.0
2019-02-01 12:20:00,177.89,178.02,177.85,177.9,35737.0,166.0277,166.149,165.9904,166.037,35737.0
2019-02-01 12:30:00,177.85,178.05,177.75,177.91,20062.0,165.9904,166.177,165.897,166.0464,20062.0
2019-02-01 12:40:00,177.9,178.4,177.88,178.3,19134.0,166.037,166.5037,166.0184,166.4104,19134.0
2019-02-01 12:50:00,178.31,178.33,178.06,178.14,8090.0,166.4197,166.4384,166.1864,166.261,8090.0
2019-02-01 13:00:00,178.12,178.23,177.93,178.14,14009.0,166.2424,166.345,166.065,166.261,14009.0
2019-02-01 13:10:00,178.07,178.14,177.9,177.95,25560.0,166.1957,166.261,166.037,166.0837,25560.0
2019-02-01 13:20:00,177.91,177.99,177.82,177.97,25282.0,166.0464,166.121,165.9624,166.1024,25282.0
2019-02-01 13:30:00,178.0,178.01,177.9,178.0,14195.0,166.1304,166.1397,166.037,166.1304,14195.0
2019-02-01 13:40:00,178.03,178.03,177.56,177.68,26236.0,166.1584,166.1584,165.7197,165.8317,26236.0
2019-02-01 13:50:00,177.64,177.7,177.44,177.7,8410.0,165.7944,165.8504,165.6077,165.8504,8410.0
2019-02-01 14:00:00,177.67,177.67,177.11,177.11,19789.0,165.8224,165.8224,165.2997,165.2997,19789.0
2019-02-01 14:10:00,177.13,177.3,177.01,177.09,19918.0,165.3184,165.477,165.2064,165.281,19918.0
2019-02-01 14:20:00,177.05,177.17,176.96,177.03,10538.0,165.2437,165.3557,165.1597,165.225,10538.0
2019-02-01 14:30:00,177.08,177.41,177.08,177.33,11407.0,165.2717,165.5797,165.2717,165.505,11407.0
2019-02-01 14:40:00,177.32,177.68,177.31,177.46,24571.0,165.4957,165.8317,165.4864,165.6264,24571.0
2019-02-01 14:50:00,177.44,177.46,177.11,177.25,17483.0,165.6077,165.6264,165.2997,165.4304,17483.0
2019-02-01 15:00:00,177.22,177.33,177.08,177.22,19826.0,165.4024,165.505,165.2717,165.4024,19826.0
2019-02-01 15:10:00,177.24,177.64,177.16,177.47,21091.0,165.421,165.7944,165.3464,165.6357,21091.0
2019-02-01 15:20:00,177.47,177.58,177.25,177.38,29083.0,165.6357,165.7384,165.4304,165.5517,29083.0
2019-02-01 15:30:00,177.4,177.43,177.21,177.39,57486.0,165.5704,165.5984,165.393,165.561,57486.0
2019-02-01 15:40:00,177.33,177.41,177.05,177.05,37545.0,165.505,165.5797,165.2437,165.2437,37545.0
2019-02-01 15:50:00,177.07,177.43,176.94,177.31,139570.0,165.2624,165.5984,165.1411,165.4864,139570.0
2019-02-04 09:30:00,176.98,177.72,176.59,176.84,25132.0,165.1784,165.869,164.8144,165.0477,25132.0
2019-02-04 09:40:00,176.74,176.81,176.1,176.77,30366.0,164.9544,165.0197,164.3571,164.9824,30366.0
2019-02-04 09:50:00,176.78,176.98,176.36,176.43,25746.0,164.9917,165.1784,164.5997,164.6651,25746.0
2019-02-04 10:00:00,176.44,176.47,175.75,175.98,35762.0,164.6744,164.7024,164.0304,164.2451,35762.0
2019-02-04 10:10:00,175.98,176.36,175.74,176.25,29727.0,164.2451,164.5997,164.0211,164.4971,29727.0
2019-02-04 10:20:00,176.17,176.27,175.93,176.04,5492.0,164.4224,164.5157,164.1984,164.3011,5492.0
2019-02-04 10:30:00,176.14,176.19,175.81,175.81,10577.0,164.3944,164.4411,164.0864,164.0864,10577.0
2019-02-04 10:40:00,175.81,176.25,175.79,176.25,10959.0,164.0864,164.4971,164.0677,164.4971,10959.0
2019-02-04 10:50:00,176.22,176.57,176.22,176.47,21577.0,164.4691,164.7957,164.4691,164.7024,21577.0
2019-02-04 11:00:00,176.47,176.77,176.46,176.75,15928.0,164.7024,164.9824,164.6931,164.9637,15928.0
2019-02-04 11:10:00,176.81,176.9,176.67,176.9,14602.0,165.0197,165.1037,164.8891,165.1037,14602.0
2019-02-04 11:20:00,176.87,176.97,176.76,176.91,13771.0,165.0757,165.1691,164.9731,165.1131,13771.0
2019-02-04 11:30:00,176.99,177.22,176.76,176.82,22088.0,165.1877,165.4024,164.9731,165.0291,22088.0
2019-02-04 11:40:00,176.86,177.0,176.63,176.76,13805.0,165.0664,165.1971,164.8517,164.9731,13805.0
2019-02-04 11:50:00,176.74,177.04,176.72,176.87,13943.0,164.9544,165.2344,164.9357,165.0757,13943.0
2019-02-04 12:00:00,176.87,177.04,176.84,176.97,16694.0,165.0757,165.2344,165.0477,165.1691,16694.0
2019-02-04 12:10:00,177.0,177.0,176.67,176.75,11774.0,165.1971,165.1971,164.8891,164.9637,11774.0
2019-02-04 12:20:00,176.75,176.88,176.53,176.7,9871.0,164.9637,165.0851,164.7584,164.9171,9871.0
2019-02-04 12:30:00,176.66,176.81,176.6,176.71,14106.0,164.8797,165.0197,164.8237,164.9264,14106.0
2019-02-04 12:40:00,176.73,176.83,176.6,176.69,19395.0,164.9451,165.0384,164.8237,164.9077,19395.0
2019-02-04 12:50:00,176.73,177.23,176.73,177.22,23640.0,164.9451,165.4117,164.9451,165.4024,23640.0
2019-02-04 13:00:00,177.21,177.32,177.12,177.24,27890.0,165.393,165.4957,165.309,165.421,27890.0
2019-02-04 13:10:00,177.2,177.46,177.2,177.46,17137.0,165.3837,165.6264,165.3837,165.6264,17137.0
2019-02-04 13:20:00,177.45,177.54,177.35,177.52,10388.0,165.617,165.701,165.5237,165.6824,10388.0
2019-02-04 13:30:00,177.49,177.59,177.44,177.58,11341.0,165.6544,165.7477,165.6077,165.7384,11341.0
2019-02-04 13:40:00,177.6,177.72,177.42,177.68,15859.0,165.757,165.869,165.589,165.8317,15859.0
2019-02-04 13:50:00,177.65,177.66,177.2,177.29,12199.0,165.8037,165.813,165.3837,165.4677,12199.0
2019-02-04 14:00:00,177.31,177.46,177.27,177.46,16289.0,165.4864,165.6264,165.449,165.6264,16289.0
2019-02-04 14:10:00,177.47,177.52,177.28,177.34,14205.0,165.6357,165.6824,165.4584,165.5144,14205.0
2019-02-04 14:20:00,177.34,177.38,176.94,177.22,16547.0,165.5144,165.5517,165.1411,165.4024,16547.0
2019-02-04 14:30:00,177.24,177.28,177.07,177.13,13127.0,165.421,165.4584,165.2624,165.3184,13127.0
2019-02-04 14:40:00,177.12,177.19,176.88,177.1,16480.0,165.309,165.3744,165.0851,165.2904,16480.0
2019-02-04 14:50:00,177.08,177.12,176.94,177.0,28208.0,165.2717,165.309,165.1411,165.1971,28208.0
2019-02-04 15:00:00,177.02,177.06,176.76,176.93,22238.0,165.2157,165.253,164.9731,165.1317,22238.0
2019-02-04 15:10:00,176.94,177.08,176.91,177.03,15374.0,165.1411,165.2717,165.1131,165.225,15374.0
2019-02-04 15:20:00,176.99,177.06,176.95,177.0,27707.0,165.1877,165.253,165.1504,165.1971,27707.0
2019-02-04 15:30:00,176.97,177.04,176.87,176.94,29676.0,165.1691,165.2344,165.0757,165.1411,29676.0
2019-02-04 15:40:00,176.93,177.04,176.88,177.03,38323.0,165.1317,165.2344,165.0851,165.225,38323.0
2019-02-04 15:50:00,177.03,177.38,176.99,177.15,137921.0,165.225,165.5517,165.1877,165.337,137921.0
2019-02-05 09:30:00,177.9,178.66,177.48,178.06,29607.0,166.037,166.7464,165.645,166.1864,29607.0
2019-02-05 09:40:00,178.1,178.54,178.0,178.18,11977.0,166.2237,166.6344,166.1304,166.2984,11977.0
2019-02-05 09:50:00,178.18,178.42,178.04,178.17,11835.0,166.2984,166.5224,166.1677,166.289,11835.0
2019-02-05 10:00:00,178.26,179.3,178.16,179.09,33368.0,166.373,167.3437,166.2797,167.1477,33368.0
2019-02-05 10:10:00,179.02,179.6,178.77,179.49,58213.0,167.0823,167.6237,166.849,167.521,58213.0
2019-02-05 10:20:00,179.5,179.85,179.43,179.61,17058.0,167.5303,167.857,167.465,167.633,17058.0
2019-02-05 10:30:00,179.66,179.77,179.27,179.35,20693.0,167.6797,167.7823,167.3157,167.3903,20693.0
2019-02-05 10:40:00,179.4,179.51,179.27,179.36,10568.0,167.437,167.5397,167.3157,167.3997,10568.0
2019-02-05 10:50:00,179.31,179.31,179.0,179.12,16247.0,167.353,167.353,167.0637,167.1757,16247.0
2019-02-05 11:00:00,179.12,179.34,179.12,179.14,8130.0,167.1757,167.381,167.1757,167.1943,8130.0
2019-02-05 11:10:00,179.16,179.52,179.02,179.41,15366.0,167.213,167.549,167.0823,167.4463,15366.0
2019-02-05 11:20:00,179.4,179.55,179.25,179.38,12073.0,167.437,167.577,167.297,167.4183,12073.0
2019-02-05 11:30:00,179.31,179.34,179.07,179.24,12063.0,167.353,167.381,167.129,167.2877,12063.0
2019-02-05 11:40:00,179.3,179.38,178.97,179.24,16001.0,167.3437,167.4183,167.0357,167.2877,16001.0
2019-02-05 11:50:00,179.18,179.64,179.18,179.49,21630.0,167.2317,167.661,167.2317,167.521,21630.0
2019-02-05 12:00:00,179.5,179.5,179.1,179.14,14943.0,167.5303,167.5303,167.157,167.1943,14943.0
2019-02-05 12:10:00,179.06,179.21,179.0,179.13,19378.0,167.1197,167.2597,167.0637,167.185,19378.0
2019-02-05 12:20:00,179.09,179.15,178.86,178.98,20456.0,167.1477,167.2037,166.933,167.045,20456.0
2019-02-05 12:30:00,178.91,179.25,178.91,179.17,18897.0,166.9797,167.297,166.9797,167.2223,18897.0
2019-02-05 12:40:00,179.19,179.52,179.03,179.52,22662.0,167.241,167.549,167.0917,167.549,22662.0
2019-02-05 12:50:00,179.5,179.61,179.0,179.0,12496.0,167.5303,167.633,167.0637,167.0637,12496.0
2019-02-05 13:00:00,179.06,179.14,178.81,178.83,11735.0,167.1197,167.1943,166.8864,166.905,11735.0
2019-02-05 13:10:00,178.77,179.03,178.74,179.03,9623.0,166.849,167.0917,166.821,167.0917,9623.0
2019-02-05 13:20:00,179.05,179.13,178.98,179.02,14870.0,167.1103,167.185,167.045,167.0823,14870.0
2019-02-05 13:30:00,179.02,179.11,178.94,179.09,11793.0,167.0823,167.1663,167.0077,167.1477,11793.0
2019-02-05 13:40:00,179.11,179.18,178.99,179.03,10163.0,167.1663,167.2317,167.0544,167.0917,10163.0
2019-02-05 13:50:00,179.05,179.18,178.94,178.97,13755.0,167.1103,167.2317,167.0077,167.0357,13755.0
2019-02-05 14:00:00,178.97,179.22,178.83,179.16,15800.0,167.0357,167.269,166.905,167.213,15800.0
2019-02-05 14:10:00,179.16,179.33,179.13,179.28,16513.0,167.213,167.3717,167.185,167.325,16513.0
2019-02-05 14:20:00,179.32,179.47,179.26,179.42,20578.0,167.3623,167.5023,167.3063,167.4557,20578.0
2019-02-05 14:30:00,179.44,179.51,179.23,179.23,17666.0,167.4743,167.5397,167.2783,167.2783,17666.0
2019-02-05 14:40:00,179.18,179.4,179.07,179.38,18140.0,167.2317,167.437,167.129,167.4183,18140.0
2019-02-05 14:50:00,179.41,179.52,179.31,179.44,21176.0,167.4463,167.549,167.353,167.4743,21176.0
2019-02-05 15:00:00,179.41,179.56,179.34,179.48,24548.0,167.4463,167.5863,167.381,167.5117,24548.0
2019-02-05 15:10:00,179.45,179.5,179.34,179.49,23843.0,167.4837,167.5303,167.381,167.521,23843.0
2019-02-05 15:20:00,179.51,179.59,179.3,179.3,18919.0,167.5397,167.6143,167.3437,167.3437,18919.0
2019-02-05 15:30:00,179.31,179.42,179.23,179.42,28095.0,167.353,167.4557,167.2783,167.4557,28095.0
2019-02-05 15:40:00,179.41,179.52,179.34,179.45,46097.0,167.4463,167.549,167.381,167.4837,46097.0
2019-02-05 15:50:00,179.45,179.6,179.29,179.35,122074.0,167.4837,167.6237,167.3343,167.3903,122074.0
2019-02-06 09:30:00,179.14,179.41,178.5,179.2,20767.0,167.1943,167.4463,166.597,167.2503,20767.0
2019-02-06 09:40:00,179.07,179.8,178.93,179.71,6869.0,167.129,167.8103,166.9984,167.7263,6869.0
2019-02-06 09:50:00,179.73,179.73,179.22,179.33,15967.0,167.745,167.745,167.269,167.3717,15967.0
2019-02-06 10:00:00,179.34,179.36,178.93,179.22,16550.0,167.381,167.3997,166.9984,167.269,16550.0
2019-02-06 10:10:00,179.22,179.6,179.22,179.6,12073.0,167.269,167.6237,167.269,167.6237,12073.0
2019-02-06 10:20:00,179.64,179.79,179.44,179.61,11985.0,167.661,167.801,167.4743,167.633,11985.0
2019-02-06 10:30:00,179.69,180.28,179.69,180.16,38220.0,167.7077,168.2583,167.7077,168.1463,38220.0
2019-02-06 10:40:00,180.22,180.29,179.92,180.29,7469.0,168.2023,168.2677,167.9223,168.2677,7469.0
2019-02-06 10:50:00,180.26,180.44,180.02,180.11,17724.0,168.2397,168.4077,168.0157,168.0997,17724.0
2019-02-06 11:00:00,180.12,180.62,180.06,180.48,21372.0,168.109,168.5757,168.053,168.445,21372.0
2019-02-06 11:10:00,180.44,180.58,180.25,180.5,12281.0,168.4077,168.5383,168.2303,168.4637,12281.0
2019-02-06 11:20:00,180.42,180.59,179.79,180.24,26788.0,168.389,168.5477,167.801,168.221,26788.0
2019-02-06 11:30:00,180.25,180.35,180.13,180.24,9291.0,168.2303,168.3237,168.1183,168.221,9291.0
2019-02-06 11:40:00,180.23,180.32,180.06,180.23,10147.0,168.2117,168.2957,168.053,168.2117,10147.0
2019-02-06 11:50:00,180.19,180.31,180.12,180.22,10153.0,168.1743,168.2863,168.109,168.2023,10153.0
2019-02-06 12:00:00,180.15,180.18,180.0,180.03,9194.0,168.137,168.165,167.997,168.025,9194.0
2019-02-06 12:10:00,180.06,180.17,180.03,180.17,8429.0,168.053,168.1557,168.025,168.1557,8429.0
2019-02-06 12:20:00,180.24,180.4,180.21,180.39,6615.0,168.221,168.3703,168.193,168.361,6615.0
2019-02-06 12:30:00,180.31,180.43,180.29,180.35,6682.0,168.2863,168.3983,168.2677,168.3237,6682.0
2019-02-06 12:40:00,180.36,180.37,180.17,180.28,6603.0,168.333,168.3423,168.1557,168.2583,6603.0
2019-02-06 12:50:00,180.28,180.46,180.27,180.4,8158.0,168.2583,168.4263,168.249,168.3703,8158.0
2019-02-06 13:00:00,180.42,180.68,180.41,180.6,13974.0,168.389,168.6317,168.3797,168.557,13974.0
2019-02-06 13:10:00,180.59,180.65,180.45,180.6,5490.0,168.5477,168.6037,168.417,168.557,5490.0
2019-02-06 13:20:00,180.65,180.66,180.44,180.55,6701.0,168.6037,168.613,168.4077,168.5103,6701.0
2019-02-06 13:30:00,180.56,180.77,180.49,180.73,6932.0,168.5197,168.7157,168.4543,168.6783,6932.0
2019-02-06 13:40:00,180.69,180.76,180.57,180.58,5330.0,168.641,168.7063,168.529,168.5383,5330.0
2019-02-06 13:50:00,180.59,180.68,180.56,180.67,7897.0,168.5477,168.6317,168.5197,168.6223,7897.0
2019-02-06 14:00:00,180.67,180.7,180.43,180.43,18877.0,168.6223,168.6503,168.3983,168.3983,18877.0
2019-02-06 14:10:00,180.42,180.53,180.3,180.51,14571.0,168.389,168.4917,168.277,168.473,14571.0
2019-02-06 14:20:00,180.51,180.58,180.45,180.57,10067.0,168.473,168.5383,168.417,168.529,10067.0
2019-02-06 14:30:00,180.52,180.55,180.35,180.45,15035.0,168.4823,168.5103,168.3237,168.417,15035.0
2019-02-06 14:40:00,180.45,180.55,180.41,180.53,10161.0,168.417,168.5103,168.3797,168.4917,10161.0
2019-02-06 14:50:00,180.54,180.62,180.44,180.62,8181.0,168.501,168.5757,168.4077,168.5757,8181.0
2019-02-06 15:00:00,180.61,180.71,180.59,180.68,11407.0,168.5663,168.6597,168.5477,168.6317,11407.0
2019-02-06 15:10:00,180.69,180.69,180.55,180.6,12233.0,168.641,168.641,168.5103,168.557,12233.0
2019-02-06 15:20:00,180.61,180.7,180.6,180.65,15499.0,168.5663,168.6503,168.557,168.6037,15499.0
2019-02-06 15:30:00,180.65,180.72,180.54,180.65,23136.0,168.6037,168.669,168.501,168.6037,23136.0
2019-02-06 15:40:00,180.64,180.72,180.51,180.7,26908.0,168.5943,168.669,168.473,168.6503,26908.0
2019-02-06 15:50:00,180.7,180.8,180.61,180.72,75923.0,168.6503,168.7437,168.5663,168.669,75923.0
2019-02-07 09:30:00,179.24,180.0,179.22,179.92,40981.0,167.2877,167.997,167.269,167.9223,40981.0
2019-02-07 09:40:00,179.69,180.12,179.49,179.56,15305.0,167.7077,168.109,167.521,167.5863,15305.0
2019-02-07 09:50:00,179.48,180.01,179.48,179.89,4220.0,167.5117,168.0063,167.5117,167.8943,4220.0
2019-02-07 10:00:00,179.77,179.88,179.41,179.84,19074.0,167.7823,167.885,167.4463,167.8477,19074.0
2019-02-07 10:10:00,179.92,180.28,179.73,179.73,10945.0,167.9223,168.2583,167.745,167.745,10945.0
2019-02-07 10:20:00,179.68,180.04,179.56,179.88,9516.0,167.6983,168.0343,167.5863,167.885,9516.0
2019-02-07 10:30:00,180.0,180.1,179.53,179.66,8380.0,167.997,168.0903,167.5583,167.6797,8380.0
2019-02-07 10:40:00,179.64,179.95,179.45,179.68,15395.0,167.661,167.9503,167.4837,167.6983,15395.0
2019-02-07 10:50:00,179.71,180.18,179.27,180.09,56868.0,167.7263,168.165,167.3157,168.081,56868.0
2019-02-07 11:00:00,180.09,180.34,179.78,179.86,34712.0,168.081,168.3143,167.7917,167.8663,34712.0
2019-02-07 11:10:00,179.87,180.0,179.73,179.83,11550.0,167.8757,167.997,167.745,167.8383,11550.0
2019-02-07 11:20:00,179.79,179.82,179.4,179.47,18134.0,167.801,167.829,167.437,167.5023,18134.0
2019-02-07 11:30:00,179.43,179.43,179.05,179.31,20282.0,167.465,167.465,167.1103,167.353,20282.0
2019-02-07 11:40:00,179.32,179.49,179.23,179.24,17394.0,167.3623,167.521,167.2783,167.2877,17394.0
2019-02-07 11:50:00,179.18,179.56,179.17,179.3,32469.0,167.2317,167.5863,167.2223,167.3437,32469.0
2019-02-07 12:00:00,179.25,179.4,179.08,179.4,8581.0,167.297,167.437,167.1383,167.437,8581.0
2019-02-07 12:10:00,179.41,179.48,179.13,179.47,13735.0,167.4463,167.5117,167.185,167.5023,13735.0
2019-02-07 12:20:00,179.48,179.72,179.43,179.45,27735.0,167.5117,167.7357,167.465,167.4837,27735.0
2019-02-07 12:30:00,179.42,179.64,179.42,179.55,6095.0,167.4557,167.661,167.4557,167.577,6095.0
2019-02-07 12:40:00,179.55,179.59,179.28,179.37,14136.0,167.577,167.6143,167.325,167.409,14136.0
2019-02-07 12:50:00,179.38,179.42,179.2,179.34,5370.0,167.4183,167.4557,167.2503,167.381,5370.0
2019-02-07 13:00:00,179.36,179.98,179.35,179.69,13956.0,167.3997,167.9783,167.3903,167.7077,13956.0
2019-02-07 13:10:00,179.75,179.79,179.57,179.64,12631.0,167.7637,167.801,167.5957,167.661,12631.0
2019-02-07 13:20:00,179.67,180.01,179.65,179.98,15243.0,167.689,168.0063,167.6703,167.9783,15243.0
2019-02-07 13:30:00,179.99,180.19,179.96,180.08,12553.0,167.9877,168.1743,167.9597,168.0717,12553.0
2019-02-07 13:40:00,180.06,180.07,179.83,180.0,32686.0,168.053,168.0623,167.8383,167.997,32686.0
2019-02-07 13:50:00,180.01,180.13,179.89,180.02,15294.0,168.0063,168.1183,167.8943,168.0157,15294.0
2019-02-07 14:00:00,180.02,180.02,179.75,179.78,10837.0,168.0157,168.0157,167.7637,167.7917,10837.0
2019-02-07 14:10:00,179.82,179.82,179.6,179.73,17171.0,167.829,167.829,167.6237,167.745,17171.0
2019-02-07 14:20:00,179.71,180.15,179.71,180.15,10140.0,167.7263,168.137,167.7263,168.137,10140.0
2019-02-07 14:30:00,180.16,180.19,179.91,179.96,15633.0,168.1463,168.1743,167.913,167.9597,15633.0
2019-02-07 14:40:00,179.95,180.02,179.75,179.8,13868.0,167.9503,168.0157,167.7637,167.8103,13868.0
2019-02-07 14:50:00,179.76,179.89,179.65,179.74,21192.0,167.773,167.8943,167.6703,167.7543,21192.0
2019-02-07 15:00:00,179.75,179.82,179.55,179.69,32009.0,167.7637,167.829,167.577,167.7077,32009.0
2019-02-07 15:10:00,179.71,179.77,179.6,179.69,25694.0,167.7263,167.7823,167.6237,167.7077,25694.0
2019-02-07 15:20:00,179.71,179.94,179.71,179.93,19158.0,167.7263,167.941,167.7263,167.9317,19158.0
2019-02-07 15:30:00,179.92,179.99,179.64,179.93,36146.0,167.9223,167.9877,167.661,167.9317,36146.0
2019-02-07 15:40:00,179.9,180.49,179.9,180.47,57331.0,167.9037,168.4543,167.9037,168.4357,57331.0
2019-02-07 15:50:00,180.47,180.81,180.34,180.73,119439.0,168.4357,168.753,168.3143,168.6783,119439.0
2019-02-08 09:30:00,179.62,180.49,179.56,180.36,25444.0,167.6423,168.4543,167.5863,168.333,25444.0
2019-02-08 09:40:00,180.34,180.74,180.31,180.45,15670.0,168.3143,168.6877,168.2863,168.417,15670.0
2019-02-08 09:50:00,180.32,180.39,179.87,180.19,15854.0,168.2957,168.361,167.8757,168.1743,15854.0
2019-02-08 10:00:00,180.18,180.27,179.81,179.91,16071.0,168.165,168.249,167.8197,167.913,16071.0
2019-02-08 10:10:00,179.88,180.02,179.82,179.98,13017.0,167.885,168.0157,167.829,167.9783,13017.0
2019-02-08 10:20:00,179.99,180.45,179.92,180.41,12385.0,167.9877,168.417,167.9223,168.3797,12385.0
2019-02-08 10:30:00,180.45,180.47,180.2,180.37,9087.0,168.417,168.4357,168.1837,168.3423,9087.0
2019-02-08 10:40:00,180.39,180.64,180.34,180.51,10621.0,168.361,168.5943,168.3143,168.473,10621.0
2019-02-08 10:50:00,180.53,181.51,180.53,181.51,29499.0,168.4917,169.4063,168.4917,169.4063,29499.0
2019-02-08 11:00:00,181.44,181.48,180.9,181.19,16051.0,169.341,169.3783,168.837,169.1076,16051.0
2019-02-08 11:10:00,181.12,181.4,181.06,181.21,11061.0,169.0423,169.3036,168.9863,169.1263,11061.0
2019-02-08 11:20:00,181.2,181.38,181.13,181.2,11494.0,169.117,169.285,169.0516,169.117,11494.0
2019-02-08 11:30:00,181.21,181.22,180.72,180.89,9182.0,169.1263,169.1356,168.669,168.8277,9182.0
2019-02-08 11:40:00,180.88,181.07,180.67,180.92,33809.0,168.8183,168.9956,168.6223,168.8557,33809.0
2019-02-08 11:50:00,180.96,181.37,180.84,181.34,16857.0,168.893,169.2756,168.781,169.2476,16857.0
2019-02-08 12:00:00,181.34,181.5,181.24,181.33,8056.0,169.2476,169.397,169.1543,169.2383,8056.0
2019-02-08 12:10:00,181.33,181.56,181.27,181.51,11406.0,169.2383,169.453,169.1823,169.4063,11406.0
2019-02-08 12:20:00,181.52,181.67,181.3,181.31,14408.0,169.4156,169.5556,169.2103,169.2196,14408.0
2019-02-08 12:30:00,181.36,181.49,181.21,181.49,66804.0,169.2663,169.3876,169.1263,169.3876,66804.0
2019-02-08 12:40:00,181.52,181.64,181.47,181.5,9238.0,169.4156,169.5276,169.369,169.397,9238.0
2019-02-08 12:50:00,181.52,181.61,181.46,181.61,13551.0,169.4156,169.4996,169.3596,169.4996,13551.0
2019-02-08 13:00:00,181.64,181.64,181.43,181.54,11175.0,169.5276,169.5276,169.3316,169.4343,11175.0
2019-02-08 13:10:00,181.61,181.68,181.44,181.58,27411.0,169.4996,169.565,169.341,169.4716,27411.0
2019-02-08 13:20:00,181.56,181.59,181.19,181.4,13335.0,169.453,169.481,169.1076,169.3036,13335.0
2019-02-08 13:30:00,181.43,181.54,181.38,181.54,18351.0,169.3316,169.4343,169.285,169.4343,18351.0
2019-02-08 13:40:00,181.54,181.71,181.54,181.65,6914.0,169.4343,169.593,169.4343,169.537,6914.0
2019-02-08 13:50:00,181.65,181.65,181.51,181.58,14213.0,169.537,169.537,169.4063,169.4716,14213.0
2019-02-08 14:00:00,181.59,181.64,181.42,181.61,18796.0,169.481,169.5276,169.3223,169.4996,18796.0
2019-02-08 14:10:00,181.6,181.66,181.56,181.63,7683.0,169.4903,169.5463,169.453,169.5183,7683.0
2019-02-08 14:20:00,181.61,181.67,181.57,181.67,10204.0,169.4996,169.5556,169.4623,169.5556,10204.0
2019-02-08 14:30:00,181.65,181.89,181.63,181.86,17811.0,169.537,169.761,169.5183,169.733,17811.0
2019-02-08 14:40:00,181.89,181.89,181.66,181.7,14083.0,169.761,169.761,169.5463,169.5836,14083.0
2019-02-08 14:50:00,181.71,181.8,181.65,181.7,18747.0,169.593,169.677,169.537,169.5836,18747.0
2019-02-08 15:00:00,181.7,181.77,181.58,181.73,18201.0,169.5836,169.649,169.4716,169.6116,18201.0
2019-02-08 15:10:00,181.74,181.94,181.72,181.9,17857.0,169.621,169.8076,169.6023,169.7703,17857.0
2019-02-08 15:20:00,181.89,181.98,181.79,181.97,22279.0,169.761,169.845,169.6676,169.8356,22279.0
2019-02-08 15:30:00,181.99,182.0,181.86,182.0,64681.0,169.8543,169.8636,169.733,169.8636,64681.0
2019-02-08 15:40:00,182.0,182.0,181.79,181.81,41129.0,169.8636,169.8636,169.6676,169.6863,41129.0
2019-02-08 15:50:00,181.83,182.69,181.82,182.66,113751.0,169.705,170.5076,169.6956,170.4796,113751.0
2019-02-11 09:30:00,183.61,183.96,183.14,183.17,47243.0,171.3663,171.6929,170.9276,170.9556,47243.0
2019-02-11 09:40:00,183.11,183.9,183.0,183.25,24256.0,170.8996,171.6369,170.797,171.0303,24256.0
2019-02-11 09:50:00,183.23,183.38,182.74,183.05,15838.0,171.0116,171.1516,170.5543,170.8436,15838.0
2019-02-11 10:00:00,183.05,183.43,182.99,183.21,11423.0,170.8436,171.1983,170.7876,170.9929,11423.0
2019-02-11 10:10:00,183.2,183.23,182.68,183.04,14973.0,170.9836,171.0116,170.4983,170.8343,14973.0
2019-02-11 10:20:00,183.05,183.05,182.59,182.83,7592.0,170.8436,170.8436,170.4143,170.6383,7592.0
2019-02-11 10:30:00,182.76,182.98,182.54,182.98,11137.0,170.573,170.7783,170.3676,170.7783,11137.0
2019-02-11 10:40:00,183.03,183.23,183.03,183.22,7062.0,170.8249,171.0116,170.8249,171.0023,7062.0
2019-02-11 10:50:00,183.19,183.31,183.06,183.14,9249.0,170.9743,171.0863,170.8529,170.9276,9249.0
2019-02-11 11:00:00,183.16,183.3,182.85,182.85,9933.0,170.9463,171.0769,170.657,170.657,9933.0
2019-02-11 11:10:00,182.88,183.25,182.71,183.25,13558.0,170.685,171.0303,170.5263,171.0303,13558.0
2019-02-11 11:20:00,183.18,183.5,183.16,183.35,10944.0,170.9649,171.2636,170.9463,171.1236,10944.0
2019-02-11 11:30:00,183.36,183.45,183.27,183.45,18432.0,171.1329,171.2169,171.0489,171.2169,18432.0
2019-02-11 11:40:00,183.4,183.87,183.36,183.86,15538.0,171.1703,171.6089,171.1329,171.5996,15538.0
2019-02-11 11:50:00,183.81,183.84,183.51,183.57,27392.0,171.5529,171.5809,171.2729,171.3289,27392.0
2019-02-11 12:00:00,183.47,183.47,182.92,183.11,72108.0,171.2356,171.2356,170.7223,170.8996,72108.0
2019-02-11 12:10:00,183.04,183.12,182.92,182.98,10951.0,170.8343,170.9089,170.7223,170.7783,10951.0
2019-02-11 12:20:00,182.96,183.22,182.95,183.19,11219.0,170.7596,171.0023,170.7503,170.9743,11219.0
2019-02-11 12:30:00,183.2,183.2,182.96,183.04,14916.0,170.9836,170.9836,170.7596,170.8343,14916.0
2019-02-11 12:40:00,183.05,183.12,182.94,183.0,7449.0,170.8436,170.9089,170.741,170.797,7449.0
2019-02-11 12:50:00,183.02,183.1,182.99,183.08,11968.0,170.8156,170.8903,170.7876,170.8716,11968.0
2019-02-11 13:00:00,183.04,183.11,183.0,183.1,13133.0,170.8343,170.8996,170.797,170.8903,13133.0
2019-02-11 13:10:00,183.07,183.07,182.89,182.97,16889.0,170.8623,170.8623,170.6943,170.769,16889.0
2019-02-11 13:20:00,182.98,183.01,182.89,182.92,11739.0,170.7783,170.8063,170.6943,170.7223,11739.0
2019-02-11 13:30:00,182.95,183.06,182.89,182.97,11066.0,170.7503,170.8529,170.6943,170.769,11066.0
2019-02-11 13:40:00,182.97,183.08,182.9,183.04,13889.0,170.769,170.8716,170.7036,170.8343,13889.0
2019-02-11 13:50:00,182.99,183.08,182.95,183.02,11528.0,170.7876,170.8716,170.7503,170.8156,11528.0
2019-02-11 14:00:00,183.02,183.06,182.95,183.0,11857.0,170.8156,170.8529,170.7503,170.797,11857.0
2019-02-11 14:10:00,183.0,183.06,182.95,183.0,11550.0,170.797,170.8529,170.7503,170.797,11550.0
2019-02-11 14:20:00,183.0,183.05,182.91,183.03,18722.0,170.797,170.8436,170.713,170.8249,18722.0
2019-02-11 14:30:00,183.03,183.09,182.93,182.93,14147.0,170.8249,170.8809,170.7316,170.7316,14147.0
2019-02-11 14:40:00,182.95,183.22,182.95,183.05,13069.0,170.7503,171.0023,170.7503,170.8436,13069.0
2019-02-11 14:50:00,183.09,183.21,183.01,183.01,14572.0,170.8809,170.9929,170.8063,170.8063,14572.0
2019-02-11 15:00:00,183.05,183.33,183.05,183.32,17998.0,170.8436,171.1049,170.8436,171.0956,17998.0
2019-02-11 15:10:00,183.3,183.5,183.17,183.34,24784.0,171.0769,171.2636,170.9556,171.1143,24784.0
2019-02-11 15:20:00,183.3,183.58,183.3,183.58,18247.0,171.0769,171.3383,171.0769,171.3383,18247.0
2019-02-11 15:30:00,183.59,183.65,183.22,183.24,32873.0,171.3476,171.4036,171.0023,171.0209,32873.0
2019-02-11 15:40:00,183.23,183.26,183.09,183.23,35555.0,171.0116,171.0396,170.8809,171.0116,35555.0
2019-02-11 15:50:00,183.21,183.7,183.21,183.51,100120.0,170.9929,171.4503,170.9929,171.2729,100120.0
2019-02-12 09:30:00,184.86,184.86,184.19,184.46,23039.0,172.5329,172.5329,171.9076,172.1596,23039.0
2019-02-12 09:40:00,184.51,184.51,183.58,183.75,17775.0,172.2063,172.2063,171.3383,171.4969,17775.0
2019-02-12 09:50:00,183.79,183.81,183.12,183.14,11828.0,171.5343,171.5529,170.9089,170.9276,11828.0
2019-02-12 10:00:00,183.21,183.52,183.2,183.3,14757.0,170.9929,171.2823,170.9836,171.0769,14757.0
2019-02-12 10:10:00,183.31,183.72,183.25,183.51,26884.0,171.0863,171.4689,171.0303,171.2729,26884.0
2019-02-12 10:20:00,183.55,183.89,183.54,183.66,13009.0,171.3103,171.6276,171.3009,171.4129,13009.0
2019-02-12 10:30:00,183.68,183.71,183.17,183.53,8562.0,171.4316,171.4596,170.9556,171.2916,8562.0
2019-02-12 10:40:00,183.56,183.57,183.26,183.49,9068.0,171.3196,171.3289,171.0396,171.2543,9068.0
2019-02-12 10:50:00,183.54,183.98,183.47,183.98,12298.0,171.3009,171.7116,171.2356,171.7116,12298.0
2019-02-12 11:00:00,184.05,184.52,183.97,184.43,30520.0,171.7769,172.2156,171.7023,172.1316,30520.0
2019-02-12 11:10:00,184.39,184.73,184.36,184.6,17536.0,172.0943,172.4116,172.0663,172.2903,17536.0
2019-02-12 11:20:00,184.64,184.94,184.52,184.72,11886.0,172.3276,172.6076,172.2156,172.4023,11886.0
2019-02-12 11:30:00,184.73,184.81,184.54,184.78,15829.0,172.4116,172.4863,172.2343,172.4583,15829.0
2019-02-12 11:40:00,184.82,184.96,184.7,184.74,30692.0,172.4956,172.6263,172.3836,172.4209,30692.0
2019-02-12 11:50:00,184.76,185.09,184.76,185.0,31924.0,172.4396,172.7476,172.4396,172.6636,31924.0
2019-02-12 12:00:00,185.02,185.16,184.62,184.62,17973.0,172.6822,172.8129,172.3089,172.3089,17973.0
2019-02-12 12:10:00,184.56,184.59,184.15,184.29,15378.0,172.2529,172.2809,171.8703,172.0009,15378.0
2019-02-12 12:20:00,184.31,184.56,184.2,184.53,11826.0,172.0196,172.2529,171.9169,172.2249,11826.0
2019-02-12 12:30:00,184.49,184.72,184.49,184.69,5332.0,172.1876,172.4023,172.1876,172.3743,5332.0
2019-02-12 12:40:00,184.62,184.62,184.3,184.3,5905.0,172.3089,172.3089,172.0103,172.0103,5905.0
2019-02-12 12:50:00,184.35,184.71,184.35,184.66,10915.0,172.0569,172.3929,172.0569,172.3463,10915.0
2019-02-12 13:00:00,184.65,184.71,184.49,184.49,7588.0,172.3369,172.3929,172.1876,172.1876,7588.0
2019-02-12 13:10:00,184.54,184.68,184.51,184.59,7304.0,172.2343,172.3649,172.2063,172.2809,7304.0
2019-02-12 13:20:00,184.57,184.92,184.47,184.91,9433.0,172.2623,172.5889,172.1689,172.5796,9433.0
2019-02-12 13:30:00,184.94,185.31,184.94,185.2,12987.0,172.6076,172.9529,172.6076,172.8502,12987.0
2019-02-12 13:40:00,185.24,185.35,185.19,185.27,12450.0,172.8876,172.9902,172.8409,172.9156,12450.0
2019-02-12 13:50:00,185.28,185.51,185.28,185.5,13423.0,172.9249,173.1396,172.9249,173.1302,13423.0
2019-02-12 14:00:00,185.5,185.54,185.28,185.35,9051.0,173.1302,173.1676,172.9249,172.9902,9051.0
2019-02-12 14:10:00,185.33,185.39,185.08,185.31,12212.0,172.9716,173.0276,172.7382,172.9529,12212.0
2019-02-12 14:20:00,185.31,185.43,185.27,185.33,12155.0,172.9529,173.0649,172.9156,172.9716,12155.0
2019-02-12 14:30:00,185.34,185.44,185.14,185.39,12339.0,172.9809,173.0742,172.7942,173.0276,12339.0
2019-02-12 14:40:00,185.38,185.62,185.37,185.54,11305.0,173.0182,173.2422,173.0089,173.1676,11305.0
2019-02-12 14:50:00,185.51,185.63,185.43,185.44,20139.0,173.1396,173.2516,173.0649,173.0742,20139.0
2019-02-12 15:00:00,185.43,185.63,185.4,185.55,24898.0,173.0649,173.2516,173.0369,173.1769,24898.0
2019-02-12 15:10:00,185.55,185.66,185.44,185.57,12020.0,173.1769,173.2796,173.0742,173.1956,12020.0
2019-02-12 15:20:00,185.55,185.63,185.42,185.47,18634.0,173.1769,173.2516,173.0556,173.1022,18634.0
2019-02-12 15:30:00,185.44,185.49,185.33,185.41,23101.0,173.0742,173.1209,172.9716,173.0462,23101.0
2019-02-12 15:40:00,185.41,185.43,185.24,185.37,72832.0,173.0462,173.0649,172.8876,173.0089,72832.0
2019-02-12 15:50:00,185.38,185.81,185.37,185.62,106441.0,173.0182,173.4196,173.0089,173.2422,106441.0
2019-02-13 09:30:00,185.9,186.17,185.66,185.66,23702.0,173.5036,173.7556,173.2796,173.2796,23702.0
2019-02-13 09:40:00,185.55,185.76,185.22,185.39,11402.0,173.1769,173.3729,172.8689,173.0276,11402.0
2019-02-13 09:50:00,185.54,185.86,185.4,185.44,11602.0,173.1676,173.4662,173.0369,173.0742,11602.0
2019-02-13 10:00:00,185.51,185.81,185.2,185.3,24162.0,173.1396,173.4196,172.8502,172.9436,24162.0
2019-02-13 10:10:00,185.3,185.34,184.79,185.23,24327.0,172.9436,172.9809,172.4676,172.8782,24327.0
2019-02-13 10:20:00,185.17,185.72,185.12,185.61,16004.0,172.8222,173.3356,172.7756,173.2329,16004.0
2019-02-13 10:30:00,185.59,185.63,185.17,185.19,17571.0,173.2142,173.2516,172.8222,172.8409,17571.0
2019-02-13 10:40:00,185.12,185.17,184.85,185.0,13613.0,172.7756,172.8222,172.5236,172.6636,13613.0
2019-02-13 10:50:00,184.99,185.25,184.75,184.83,32173.0,172.6543,172.8969,172.4303,172.5049,32173.0
2019-02-13 11:00:00,184.84,184.98,184.78,184.88,15849.0,172.5143,172.6449,172.4583,172.5516,15849.0
2019-02-13 11:10:00,184.87,184.94,184.41,184.41,11479.0,172.5423,172.6076,172.1129,172.1129,11479.0
2019-02-13 11:20:00,184.4,184.44,184.19,184.2,11114.0,172.1036,172.1409,171.9076,171.9169,11114.0
2019-02-13 11:30:00,184.18,184.18,183.97,184.02,12639.0,171.8983,171.8983,171.7023,171.7489,12639.0
2019-02-13 11:40:00,183.99,184.16,183.52,183.77,46580.0,171.7209,171.8796,171.2823,171.5156,46580.0
2019-02-13 11:50:00,183.78,184.0,183.78,183.93,16682.0,171.5249,171.7303,171.5249,171.6649,16682.0
2019-02-13 12:00:00,183.91,184.2,183.89,183.95,35318.0,171.6463,171.9169,171.6276,171.6836,35318.0
2019-02-13 12:10:00,183.97,184.03,183.72,183.72,24190.0,171.7023,171.7583,171.4689,171.4689,24190.0
2019-02-13 12:20:00,183.76,183.78,183.54,183.66,48433.0,171.5063,171.5249,171.3009,171.4129,48433.0
2019-02-13 12:30:00,183.61,183.74,183.42,183.62,25858.0,171.3663,171.4876,171.1889,171.3756,25858.0
2019-02-13 12:40:00,183.58,183.82,183.48,183.82,41619.0,171.3383,171.5623,171.2449,171.5623,41619.0
2019-02-13 12:50:00,183.89,184.05,183.79,184.04,7684.0,171.6276,171.7769,171.5343,171.7676,7684.0
2019-02-13 13:00:00,184.02,184.17,183.95,184.17,5006.0,171.7489,171.8889,171.6836,171.8889,5006.0
2019-02-13 13:10:00,184.19,184.46,184.19,184.46,8388.0,171.9076,172.1596,171.9076,172.1596,8388.0
2019-02-13 13:20:00,184.51,184.6,184.44,184.55,8234.0,172.2063,172.2903,172.1409,172.2436,8234.0
2019-02-13 13:30:00,184.55,184.69,184.54,184.66,12156.0,172.2436,172.3743,172.2343,172.3463,12156.0
2019-02-13 13:40:00,184.66,184.89,184.63,184.64,6135.0,172.3463,172.5609,172.3183,172.3276,6135.0
2019-02-13 13:50:00,184.65,184.69,184.4,184.57,18158.0,172.3369,172.3743,172.1036,172.2623,18158.0
2019-02-13 14:00:00,184.56,184.58,184.26,184.43,49203.0,172.2529,172.2716,171.9729,172.1316,49203.0
2019-02-13 14:10:00,184.45,184.5,184.26,184.37,31252.0,172.1503,172.1969,171.9729,172.0756,31252.0
2019-02-13 14:20:00,184.36,184.53,184.31,184.49,23458.0,172.0663,172.2249,172.0196,172.1876,23458.0
2019-02-13 14:30:00,184.49,185.04,184.49,185.01,22751.0,172.1876,172.7009,172.1876,172.6729,22751.0
2019-02-13 14:40:00,185.04,185.24,185.04,185.21,11836.0,172.7009,172.8876,172.7009,172.8596,11836.0
2019-02-13 14:50:00,185.22,185.32,185.19,185.28,25319.0,172.8689,172.9622,172.8409,172.9249,25319.0
2019-02-13 15:00:00,185.28,185.37,185.1,185.28,21394.0,172.9249,173.0089,172.7569,172.9249,21394.0
2019-02-13 15:10:00,185.28,185.57,185.28,185.54,19422.0,172.9249,173.1956,172.9249,173.1676,19422.0
2019-02-13 15:20:00,185.57,185.65,185.41,185.47,12895.0,173.1956,173.2702,173.0462,173.1022,12895.0
2019-02-13 15:30:00,185.51,185.69,185.48,185.6,15272.0,173.1396,173.3076,173.1116,173.2236,15272.0
2019-02-13 15:40:00,185.62,185.68,185.15,185.31,25598.0,173.2422,173.2982,172.8036,172.9529,25598.0
2019-02-13 15:50:00,185.31,185.59,185.16,185.27,71085.0,172.9529,173.2142,172.8129,172.9156,71085.0
2019-02-14 09:30:00,185.0,185.62,184.35,185.59,23598.0,172.6636,173.2422,172.0569,173.2142,23598.0
2019-02-14 09:40:00,185.59,185.59,184.76,184.99,10308.0,173.2142,173.2142,172.4396,172.6543,10308.0
2019-02-14 09:50:00,184.82,185.38,184.59,185.27,15813.0,172.4956,173.0182,172.2809,172.9156,15813.0
2019-02-14 10:00:00,185.51,185.87,185.2,185.78,29113.0,173.1396,173.4756,172.8502,173.3916,29113.0
2019-02-14 10:10:00,185.88,186.17,185.67,185.96,16463.0,173.4849,173.7556,173.2889,173.5596,16463.0
2019-02-14 10:20:00,185.98,186.16,185.84,185.9,14728.0,173.5782,173.7462,173.4476,173.5036,14728.0
2019-02-14 10:30:00,185.84,186.05,185.19,185.59,16062.0,173.4476,173.6436,172.8409,173.2142,16062.0
2019-02-14 10:40:00,185.56,185.95,185.56,185.81,11608.0,173.1862,173.5502,173.1862,173.4196,11608.0
2019-02-14 10:50:00,185.99,185.99,185.3,185.5,8735.0,173.5876,173.5876,172.9436,173.1302,8735.0
2019-02-14 11:00:00,185.53,185.68,184.97,185.44,8844.0,173.1582,173.2982,172.6356,173.0742,8844.0
2019-02-14 11:10:00,185.43,185.46,185.05,185.33,6784.0,173.0649,173.0929,172.7102,172.9716,6784.0
2019-02-14 11:20:00,185.27,185.4,184.95,185.2,8933.0,172.9156,173.0369,172.6169,172.8502,8933.0
2019-02-14 11:30:00,185.23,185.58,185.04,185.57,9205.0,172.8782,173.2049,172.7009,173.1956,9205.0
2019-02-14 11:40:00,185.66,186.0,185.58,185.98,7935.0,173.2796,173.5969,173.2049,173.5782,7935.0
2019-02-14 11:50:00,185.98,186.1,185.84,185.99,7662.0,173.5782,173.6902,173.4476,173.5876,7662.0
2019-02-14 12:00:00,185.98,186.05,185.75,185.75,27418.0,173.5782,173.6436,173.3636,173.3636,27418.0
2019-02-14 12:10:00,185.74,186.08,185.64,186.01,12177.0,173.3542,173.6716,173.2609,173.6062,12177.0
2019-02-14 12:20:00,186.01,186.35,185.99,186.12,9040.0,173.6062,173.9236,173.5876,173.7089,9040.0
2019-02-14 12:30:00,186.19,186.46,186.17,186.25,7118.0,173.7742,174.0262,173.7556,173.8302,7118.0
2019-02-14 12:40:00,186.25,186.43,186.25,186.26,6714.0,173.8302,173.9982,173.8302,173.8396,6714.0
2019-02-14 12:50:00,186.31,186.35,186.11,186.11,4989.0,173.8862,173.9236,173.6996,173.6996,4989.0
2019-02-14 13:00:00,186.17,186.36,186.12,186.28,9803.0,173.7556,173.9329,173.7089,173.8582,9803.0
2019-02-14 13:10:00,186.28,186.31,186.09,186.15,7902.0,173.8582,173.8862,173.6809,173.7369,7902.0
2019-02-14 13:20:00,186.17,186.19,186.06,186.19,10631.0,173.7556,173.7742,173.6529,173.7742,10631.0
2019-02-14 13:30:00,186.21,186.42,186.21,186.39,10335.0,173.7929,173.9889,173.7929,173.9609,10335.0
2019-02-14 13:40:00,186.36,186.39,186.13,186.18,6821.0,173.9329,173.9609,173.7182,173.7649,6821.0
2019-02-14 13:50:00,186.17,186.27,186.11,186.2,7524.0,173.7556,173.8489,173.6996,173.7836,7524.0
2019-02-14 14:00:00,186.17,186.25,186.1,186.24,8817.0,173.7556,173.8302,173.6902,173.8209,8817.0
2019-02-14 14:10:00,186.28,186.35,186.2,186.28,4755.0,173.8582,173.9236,173.7836,173.8582,4755.0
2019-02-14 14:20:00,186.22,186.64,186.22,186.53,16035.0,173.8022,174.1942,173.8022,174.0916,16035.0
2019-02-14 14:30:00,186.51,186.6,186.3,186.45,10718.0,174.0729,174.1569,173.8769,174.0169,10718.0
2019-02-14 14:40:00,186.46,186.6,186.42,186.47,10090.0,174.0262,174.1569,173.9889,174.0356,10090.0
2019-02-14 14:50:00,186.44,186.45,186.16,186.25,13736.0,174.0076,174.0169,173.7462,173.8302,13736.0
2019-02-14 15:00:00,186.29,186.75,186.15,186.16,18014.0,173.8676,174.2969,173.7369,173.7462,18014.0
2019-02-14 15:10:00,186.17,186.32,185.91,186.28,17212.0,173.7556,173.8956,173.5129,173.8582,17212.0
2019-02-14 15:20:00,186.25,186.32,186.19,186.22,19934.0,173.8302,173.8956,173.7742,173.8022,19934.0
2019-02-14 15:30:00,186.23,186.38,185.96,186.35,23864.0,173.8116,173.9516,173.5596,173.9236,23864.0
2019-02-14 15:40:00,186.35,186.37,185.96,185.96,36011.0,173.9236,173.9422,173.5596,173.5596,36011.0
2019-02-14 15:50:00,185.93,186.06,185.52,185.57,78076.0,173.5316,173.6529,173.1489,173.1956,78076.0
2019-02-15 09:30:00,187.4,187.4,186.54,186.61,92884.0,174.9035,174.9035,174.1009,174.1662,92884.0
2019-02-15 09:40:00,186.65,187.45,186.62,187.42,18135.0,174.2036,174.9502,174.1756,174.9222,18135.0
2019-02-15 09:50:00,187.31,187.34,186.62,186.74,15689.0,174.8195,174.8475,174.1756,174.2876,15689.0
2019-02-15 10:00:00,186.95,187.42,186.88,187.09,13853.0,174.4836,174.9222,174.4182,174.6142,13853.0
2019-02-15 10:10:00,187.06,187.45,187.05,187.45,3844.0,174.5862,174.9502,174.5769,174.9502,3844.0
2019-02-15 10:20:00,187.41,187.62,187.36,187.48,8347.0,174.9129,175.1089,174.8662,174.9782,8347.0
2019-02-15 10:30:00,187.55,187.69,187.37,187.55,9347.0,175.0435,175.1742,174.8755,175.0435,9347.0
2019-02-15 10:40:00,187.54,187.62,187.24,187.29,7350.0,175.0342,175.1089,174.7542,174.8009,7350.0
2019-02-15 10:50:00,187.18,187.21,186.53,186.53,24171.0,174.6982,174.7262,174.0916,174.0916,24171.0
2019-02-15 11:00:00,186.53,186.98,186.52,186.83,9603.0,174.0916,174.5116,174.0822,174.3716,9603.0
2019-02-15 11:10:00,186.79,186.79,186.4,186.43,6815.0,174.3342,174.3342,173.9702,173.9982,6815.0
2019-02-15 11:20:00,186.37,187.02,186.34,186.99,12801.0,173.9422,174.5489,173.9142,174.5209,12801.0
2019-02-15 11:30:00,186.99,187.06,186.81,186.86,10869.0,174.5209,174.5862,174.3529,174.3996,10869.0
2019-02-15 11:40:00,186.87,187.0,186.74,186.9,16657.0,174.4089,174.5302,174.2876,174.4369,16657.0
2019-02-15 11:50:00,186.87,186.97,186.59,186.59,7999.0,174.4089,174.5022,174.1476,174.1476,7999.0
2019-02-15 12:00:00,186.66,186.66,186.36,186.64,10662.0,174.2129,174.2129,173.9329,174.1942,10662.0
2019-02-15 12:10:00,186.67,186.86,186.67,186.72,4600.0,174.2222,174.3996,174.2222,174.2689,4600.0
2019-02-15 12:20:00,186.78,186.78,186.61,186.61,4900.0,174.3249,174.3249,174.1662,174.1662,4900.0
2019-02-15 12:30:00,186.56,186.71,186.56,186.61,4339.0,174.1196,174.2596,174.1196,174.1662,4339.0
2019-02-15 12:40:00,186.6,186.79,186.6,186.77,4910.0,174.1569,174.3342,174.1569,174.3156,4910.0
2019-02-15 12:50:00,186.77,186.79,186.33,186.33,10339.0,174.3156,174.3342,173.9049,173.9049,10339.0
2019-02-15 13:00:00,186.4,186.56,186.4,186.47,7386.0,173.9702,174.1196,173.9702,174.0356,7386.0
2019-02-15 13:10:00,186.46,186.55,186.45,186.49,5393.0,174.0262,174.1102,174.0169,174.0542,5393.0
2019-02-15 13:20:00,186.5,186.76,186.5,186.54,5905.0,174.0636,174.3062,174.0636,174.1009,5905.0
2019-02-15 13:30:00,186.51,186.71,186.51,186.62,7372.0,174.0729,174.2596,174.0729,174.1756,7372.0
2019-02-15 13:40:00,186.57,186.96,186.56,186.81,8610.0,174.1289,174.4929,174.1196,174.3529,8610.0
2019-02-15 13:50:00,186.79,186.86,186.65,186.65,11022.0,174.3342,174.3996,174.2036,174.2036,11022.0
2019-02-15 14:00:00,186.66,186.89,186.66,186.72,15850.0,174.2129,174.4276,174.2129,174.2689,15850.0
2019-02-15 14:10:00,186.74,186.87,186.67,186.81,16875.0,174.2876,174.4089,174.2222,174.3529,16875.0
2019-02-15 14:20:00,186.8,186.81,186.65,186.7,20508.0,174.3436,174.3529,174.2036,174.2502,20508.0
2019-02-15 14:30:00,186.74,186.87,186.7,186.76,24701.0,174.2876,174.4089,174.2502,174.3062,24701.0
2019-02-15 14:40:00,186.73,186.95,186.69,186.75,38298.0,174.2782,174.4836,174.2409,174.2969,38298.0
2019-02-15 14:50:00,186.77,186.86,186.72,186.84,21726.0,174.3156,174.3996,174.2689,174.3809,21726.0
2019-02-15 15:00:00,186.83,186.86,186.77,186.81,11283.0,174.3716,174.3996,174.3156,174.3529,11283.0
2019-02-15 15:10:00,186.8,186.83,186.53,186.54,17825.0,174.3436,174.3716,174.0916,174.1009,17825.0
2019-02-15 15:20:00,186.49,186.68,186.47,186.63,18354.0,174.0542,174.2316,174.0356,174.1849,18354.0
2019-02-15 15:30:00,186.64,186.82,186.61,186.82,31964.0,174.1942,174.3622,174.1662,174.3622,31964.0
2019-02-15 15:40:00,186.81,187.12,186.78,186.97,88353.0,174.3529,174.6422,174.3249,174.5022,88353.0
2019-02-15 15:50:00,186.98,187.08,186.59,186.8,296088.0,174.5116,174.6049,174.1476,174.3436,296088.0
2019-02-19 09:30:00,186.84,187.4,185.73,186.13,74536.0,174.3809,174.9035,173.3449,173.7182,74536.0
2019-02-19 09:40:00,186.27,186.38,185.76,186.34,32589.0,173.8489,173.9516,173.3729,173.9142,32589.0
2019-02-19 09:50:00,186.44,187.15,186.08,186.88,26723.0,174.0076,174.6702,173.6716,174.4182,26723.0
2019-02-19 10:00:00,186.75,186.96,186.59,186.85,27269.0,174.2969,174.4929,174.1476,174.3902,27269.0
2019-02-19 10:10:00,186.85,187.04,186.76,186.93,20757.0,174.3902,174.5675,174.3062,174.4649,20757.0
2019-02-19 10:20:00,186.96,187.16,186.85,187.16,11817.0,174.4929,174.6795,174.3902,174.6795,11817.0
2019-02-19 10:30:00,187.08,187.08,186.67,186.71,9671.0,174.6049,174.6049,174.2222,174.2596,9671.0
2019-02-19 10:40:00,186.68,187.13,186.67,186.95,13977.0,174.2316,174.6515,174.2222,174.4836,13977.0
2019-02-19 10:50:00,186.96,187.01,186.68,186.76,13217.0,174.4929,174.5396,174.2316,174.3062,13217.0
2019-02-19 11:00:00,186.73,186.73,186.47,186.62,13908.0,174.2782,174.2782,174.0356,174.1756,13908.0
2019-02-19 11:10:00,186.58,186.61,186.26,186.37,19631.0,174.1382,174.1662,173.8396,173.9422,19631.0
2019-02-19 11:20:00,186.36,186.39,186.18,186.21,30086.0,173.9329,173.9609,173.7649,173.7929,30086.0
2019-02-19 11:30:00,186.17,186.35,186.11,186.26,18938.0,173.7556,173.9236,173.6996,173.8396,18938.0
2019-02-19 11:40:00,186.22,186.33,186.12,186.24,37927.0,173.8022,173.9049,173.7089,173.8209,37927.0
2019-02-19 11:50:00,186.19,186.32,185.96,186.32,17632.0,173.7742,173.8956,173.5596,173.8956,17632.0
2019-02-19 12:00:00,186.32,186.32,185.98,186.15,37777.0,173.8956,173.8956,173.5782,173.7369,37777.0
2019-02-19 12:10:00,186.16,186.16,185.93,185.99,29366.0,173.7462,173.7462,173.5316,173.5876,29366.0
2019-02-19 12:20:00,186.0,186.16,185.95,186.16,18677.0,173.5969,173.7462,173.5502,173.7462,18677.0
2019-02-19 12:30:00,186.16,186.17,186.01,186.06,13152.0,173.7462,173.7556,173.6062,173.6529,13152.0
2019-02-19 12:40:00,186.04,186.1,185.99,185.99,12674.0,173.6342,173.6902,173.5876,173.5876,12674.0
2019-02-19 12:50:00,186.01,186.17,185.99,186.12,11571.0,173.6062,173.7556,173.5876,173.7089,11571.0
2019-02-19 13:00:00,186.13,186.13,186.04,186.08,8491.0,173.7182,173.7182,173.6342,173.6716,8491.0
2019-02-19 13:10:00,186.1,186.14,186.01,186.03,9174.0,173.6902,173.7276,173.6062,173.6249,9174.0
2019-02-19 13:20:00,186.02,186.05,185.95,185.99,11571.0,173.6156,173.6436,173.5502,173.5876,11571.0
2019-02-19 13:30:00,185.99,186.07,185.94,186.07,17986.0,173.5876,173.6622,173.5409,173.6622,17986.0
2019-02-19 13:40:00,186.06,186.15,185.99,186.01,6926.0,173.6529,173.7369,173.5876,173.6062,6926.0
2019-02-19 13:50:00,186.04,186.06,185.98,186.06,9001.0,173.6342,173.6529,173.5782,173.6529,9001.0
2019-02-19 14:00:00,186.05,186.1,186.03,186.08,24328.0,173.6436,173.6902,173.6249,173.6716,24328.0
2019-02-19 14:10:00,186.08,186.11,186.0,186.08,15427.0,173.6716,173.6996,173.5969,173.6716,15427.0
2019-02-19 14:20:00,186.11,186.11,186.0,186.05,12637.0,173.6996,173.6996,173.5969,173.6436,12637.0
2019-02-19 14:30:00,186.03,186.1,186.0,186.05,25380.0,173.6249,173.6902,173.5969,173.6436,25380.0
2019-02-19 14:40:00,186.06,186.11,186.04,186.08,32681.0,173.6529,173.6996,173.6342,173.6716,32681.0
2019-02-19 14:50:00,186.08,186.29,186.01,186.25,25548.0,173.6716,173.8676,173.6062,173.8302,25548.0
2019-02-19 15:00:00,186.26,186.27,186.13,186.25,14102.0,173.8396,173.8489,173.7182,173.8302,14102.0
2019-02-19 15:10:00,186.27,186.32,186.21,186.32,15366.0,173.8489,173.8956,173.7929,173.8956,15366.0
2019-02-19 15:20:00,186.3,186.3,185.95,186.03,28549.0,173.8769,173.8769,173.5502,173.6249,28549.0
2019-02-19 15:30:00,186.0,186.19,185.98,186.11,25780.0,173.5969,173.7742,173.5782,173.6996,25780.0
2019-02-19 15:40:00,186.1,186.32,186.09,186.13,35775.0,173.6902,173.8956,173.6809,173.7182,35775.0
2019-02-19 15:50:00,186.12,186.23,186.04,186.11,77113.0,173.7089,173.8116,173.6342,173.6996,77113.0
2019-02-20 09:30:00,186.24,186.92,186.19,186.19,35239.0,173.8209,174.4556,173.7742,173.7742,35239.0
2019-02-20 09:40:00,186.27,186.41,186.12,186.17,17372.0,173.8489,173.9796,173.7089,173.7556,17372.0
2019-02-20 09:50:00,186.17,186.76,186.11,186.66,17207.0,173.7556,174.3062,173.6996,174.2129,17207.0
2019-02-20 10:00:00,186.7,186.92,186.43,186.67,22413.0,174.2502,174.4556,173.9982,174.2222,22413.0
2019-02-20 10:10:00,186.63,186.82,186.38,186.73,20982.0,174.1849,174.3622,173.9516,174.2782,20982.0
2019-02-20 10:20:00,186.72,186.79,186.49,186.58,30760.0,174.2689,174.3342,174.0542,174.1382,30760.0
2019-02-20 10:30:00,186.62,187.01,186.61,187.01,10507.0,174.1756,174.5396,174.1662,174.5396,10507.0
2019-02-20 10:40:00,187.05,187.11,186.89,186.98,18355.0,174.5769,174.6329,174.4276,174.5116,18355.0
2019-02-20 10:50:00,187.03,187.16,186.79,186.84,17146.0,174.5582,174.6795,174.3342,174.3809,17146.0
2019-02-20 11:00:00,186.86,186.94,186.75,186.78,15277.0,174.3996,174.4742,174.2969,174.3249,15277.0
2019-02-20 11:10:00,186.75,186.75,186.27,186.59,45419.0,174.2969,174.2969,173.8489,174.1476,45419.0
2019-02-20 11:20:00,186.58,187.21,186.58,187.08,14343.0,174.1382,174.7262,174.1382,174.6049,14343.0
2019-02-20 11:30:00,187.07,187.15,186.94,187.04,10951.0,174.5955,174.6702,174.4742,174.5675,10951.0
2019-02-20 11:40:00,187.07,187.26,187.01,187.11,6251.0,174.5955,174.7729,174.5396,174.6329,6251.0
2019-02-20 11:50:00,187.1,187.19,186.97,187.15,9102.0,174.6235,174.7075,174.5022,174.6702,9102.0
2019-02-20 12:00:00,187.19,187.4,187.08,187.1,14462.0,174.7075,174.9035,174.6049,174.6235,14462.0
2019-02-20 12:10:00,187.12,187.19,187.02,187.18,12039.0,174.6422,174.7075,174.5489,174.6982,12039.0
2019-02-20 12:20:00,187.17,187.19,186.86,186.87,6949.0,174.6889,174.7075,174.3996,174.4089,6949.0
2019-02-20 12:30:00,186.96,187.04,186.84,186.94,8962.0,174.4929,174.5675,174.3809,174.4742,8962.0
2019-02-20 12:40:00,186.88,186.96,186.84,186.88,7782.0,174.4182,174.4929,174.3809,174.4182,7782.0
2019-02-20 12:50:00,186.84,186.87,186.62,186.81,7541.0,174.3809,174.4089,174.1756,174.3529,7541.0
2019-02-20 13:00:00,186.88,187.02,186.88,186.94,5100.0,174.4182,174.5489,174.4182,174.4742,5100.0
2019-02-20 13:10:00,186.95,187.16,186.93,187.12,13692.0,174.4836,174.6795,174.4649,174.6422,13692.0
2019-02-20 13:20:00,187.1,187.29,187.09,187.26,4106.0,174.6235,174.8009,174.6142,174.7729,4106.0
2019-02-20 13:30:00,187.29,187.41,187.27,187.38,26358.0,174.8009,174.9129,174.7822,174.8849,26358.0
2019-02-20 13:40:00,187.35,187.7,187.35,187.67,6024.0,174.8569,175.1835,174.8569,175.1555,6024.0
2019-02-20 13:50:00,187.71,187.93,187.65,187.85,34246.0,175.1929,175.3982,175.1369,175.3235,34246.0
2019-02-20 14:00:00,187.85,188.09,187.58,187.69,23582.0,175.3235,175.5475,175.0715,175.1742,23582.0
2019-02-20 14:10:00,187.63,187.74,187.12,187.2,8810.0,175.1182,175.2209,174.6422,174.7169,8810.0
2019-02-20 14:20:00,187.2,187.2,186.93,187.01,36300.0,174.7169,174.7169,174.4649,174.5396,36300.0
2019-02-20 14:30:00,186.98,187.62,186.98,187.49,29134.0,174.5116,175.1089,174.5116,174.9875,29134.0
2019-02-20 14:40:00,187.48,187.63,187.41,187.63,8006.0,174.9782,175.1182,174.9129,175.1182,8006.0
2019-02-20 14:50:00,187.62,187.86,187.51,187.58,14826.0,175.1089,175.3329,175.0062,175.0715,14826.0
2019-02-20 15:00:00,187.56,187.59,187.44,187.56,12455.0,175.0529,175.0809,174.9409,175.0529,12455.0
2019-02-20 15:10:00,187.56,187.74,187.49,187.5,15194.0,175.0529,175.2209,174.9875,174.9969,15194.0
2019-02-20 15:20:00,187.54,187.58,187.46,187.5,15483.0,175.0342,175.0715,174.9595,174.9969,15483.0
2019-02-20 15:30:00,187.45,187.52,187.37,187.52,15309.0,174.9502,175.0155,174.8755,175.0155,15309.0
2019-02-20 15:40:00,187.5,187.76,187.33,187.33,28026.0,174.9969,175.2395,174.8382,174.8382,28026.0
2019-02-20 15:50:00,187.35,187.65,187.33,187.65,82589.0,174.8569,175.1369,174.8382,175.1369,82589.0
2019-02-21 09:30:00,186.94,187.59,186.7,186.79,27329.0,174.4742,175.0809,174.2502,174.3342,27329.0
2019-02-21 09:40:00,186.73,187.09,186.62,186.79,16928.0,174.2782,174.6142,174.1756,174.3342,16928.0
2019-02-21 09:50:00,186.88,187.36,186.54,187.03,17272.0,174.4182,174.8662,174.1009,174.5582,17272.0
2019-02-21 10:00:00,186.98,187.34,186.8,187.25,17398.0,174.5116,174.8475,174.3436,174.7635,17398.0
2019-02-21 10:10:00,187.31,188.27,187.28,188.08,46659.0,174.8195,175.7155,174.7915,175.5382,46659.0
2019-02-21 10:20:00,188.12,188.25,187.43,187.54,14705.0,175.5755,175.6969,174.9315,175.0342,14705.0
2019-02-21 10:30:00,187.55,187.63,187.4,187.5,13619.0,175.0435,175.1182,174.9035,174.9969,13619.0
2019-02-21 10:40:00,187.46,187.86,187.36,187.64,44158.0,174.9595,175.3329,174.8662,175.1275,44158.0
2019-02-21 10:50:00,187.59,187.8,187.49,187.58,35127.0,175.0809,175.2769,174.9875,175.0715,35127.0
2019-02-21 11:00:00,187.56,187.92,187.46,187.64,15182.0,175.0529,175.3889,174.9595,175.1275,15182.0
2019-02-21 11:10:00,187.64,187.7,187.38,187.52,21968.0,175.1275,175.1835,174.8849,175.0155,21968.0
2019-02-21 11:20:00,187.39,187.41,187.1,187.14,6995.0,174.8942,174.9129,174.6235,174.6609,6995.0
2019-02-21 11:30:00,187.14,187.19,186.91,187.16,10180.0,174.6609,174.7075,174.4462,174.6795,10180.0
2019-02-21 11:40:00,187.28,187.35,187.18,187.22,19871.0,174.7915,174.8569,174.6982,174.7355,19871.0
2019-02-21 11:50:00,187.17,187.49,187.11,187.29,15903.0,174.6889,174.9875,174.6329,174.8009,15903.0
2019-02-21 12:00:00,187.22,187.37,187.16,187.34,12195.0,174.7355,174.8755,174.6795,174.8475,12195.0
2019-02-21 12:10:00,187.35,187.52,187.3,187.4,7259.0,174.8569,175.0155,174.8102,174.9035,7259.0
2019-02-21 12:20:00,187.35,187.69,187.27,187.65,7240.0,174.8569,175.1742,174.7822,175.1369,7240.0
2019-02-21 12:30:00,187.65,187.81,187.64,187.65,8887.0,175.1369,175.2862,175.1275,175.1369,8887.0
2019-02-21 12:40:00,187.71,187.8,187.47,187.57,5187.0,175.1929,175.2769,174.9689,175.0622,5187.0
2019-02-21 12:50:00,187.64,187.74,187.59,187.66,9081.0,175.1275,175.2209,175.0809,175.1462,9081.0
2019-02-21 13:00:00,187.7,187.71,187.56,187.68,3946.0,175.1835,175.1929,175.0529,175.1649,3946.0
2019-02-21 13:10:00,187.64,187.75,187.6,187.7,7896.0,175.1275,175.2302,175.0902,175.1835,7896.0
2019-02-21 13:20:00,187.78,187.83,187.63,187.63,5517.0,175.2582,175.3049,175.1182,175.1182,5517.0
2019-02-21 13:30:00,187.67,187.76,187.59,187.71,7643.0,175.1555,175.2395,175.0809,175.1929,7643.0
2019-02-21 13:40:00,187.72,187.79,187.65,187.75,10058.0,175.2022,175.2675,175.1369,175.2302,10058.0
2019-02-21 13:50:00,187.74,187.86,187.7,187.79,7251.0,175.2209,175.3329,175.1835,175.2675,7251.0
2019-02-21 14:00:00,187.79,187.87,187.78,187.84,7028.0,175.2675,175.3422,175.2582,175.3142,7028.0
2019-02-21 14:10:00,187.84,187.91,187.47,187.47,16136.0,175.3142,175.3795,174.9689,174.9689,16136.0
2019-02-21 14:20:00,187.48,187.56,187.26,187.47,7867.0,174.9782,175.0529,174.7729,174.9689,7867.0
2019-02-21 14:30:00,187.45,187.5,187.38,187.49,8008.0,174.9502,174.9969,174.8849,174.9875,8008.0
2019-02-21 14:40:00,187.49,187.52,187.08,187.09,10558.0,174.9875,175.0155,174.6049,174.6142,10558.0
2019-02-21 14:50:00,187.09,187.09,186.57,186.6,28091.0,174.6142,174.6142,174.1289,174.1569,28091.0
2019-02-21 15:00:00,186.65,187.18,186.56,187.04,23208.0,174.2036,174.6982,174.1196,174.5675,23208.0
2019-02-21 15:10:00,187.05,187.26,187.0,187.18,11978.0,174.5769,174.7729,174.5302,174.6982,11978.0
2019-02-21 15:20:00,187.18,187.24,187.08,187.11,14152.0,174.6982,174.7542,174.6049,174.6329,14152.0
2019-02-21 15:30:00,187.1,187.15,186.85,186.99,18224.0,174.6235,174.6702,174.3902,174.5209,18224.0
2019-02-21 15:40:00,186.97,187.38,186.94,187.31,32448.0,174.5022,174.8849,174.4742,174.8195,32448.0
2019-02-21 15:50:00,187.33,187.7,187.25,187.62,55347.0,174.8382,175.1835,174.7635,175.1089,55347.0
2019-02-22 09:30:00,187.85,188.0,187.42,187.74,23658.0,175.3235,175.4635,174.9222,175.2209,23658.0
2019-02-22 09:40:00,187.65,188.18,187.61,188.18,13205.0,175.1369,175.6315,175.0995,175.6315,13205.0
2019-02-22 09:50:00,187.9,188.35,187.88,188.17,3658.0,175.3702,175.7902,175.3515,175.6222,3658.0
2019-02-22 10:00:00,188.22,188.63,187.92,187.97,16498.0,175.6689,176.0515,175.3889,175.4355,16498.0
2019-02-22 10:10:00,187.93,188.12,187.72,188.0,11011.0,175.3982,175.5755,175.2022,175.4635,11011.0
2019-02-22 10:20:00,188.0,188.51,187.96,188.4,7750.0,175.4635,175.9395,175.4262,175.8369,7750.0
2019-02-22 10:30:00,188.35,188.72,188.22,188.66,14026.0,175.7902,176.1355,175.6689,176.0795,14026.0
2019-02-22 10:40:00,188.73,188.79,188.18,188.38,10171.0,176.1449,176.2009,175.6315,175.8182,10171.0
2019-02-22 10:50:00,188.4,188.66,188.28,188.5,4422.0,175.8369,176.0795,175.7249,175.9302,4422.0
2019-02-22 11:00:00,188.49,188.49,188.16,188.16,4301.0,175.9209,175.9209,175.6129,175.6129,4301.0
2019-02-22 11:10:00,188.21,188.69,188.12,188.64,5125.0,175.6595,176.1075,175.5755,176.0609,5125.0
2019-02-22 11:20:00,188.59,188.74,188.4,188.46,10007.0,176.0142,176.1542,175.8369,175.8929,10007.0
2019-02-22 11:30:00,188.38,188.55,188.29,188.47,10761.0,175.8182,175.9769,175.7342,175.9022,10761.0
2019-02-22 11:40:00,188.5,188.64,188.13,188.51,11222.0,175.9302,176.0609,175.5849,175.9395,11222.0
2019-02-22 11:50:00,188.44,188.62,188.44,188.52,7743.0,175.8742,176.0422,175.8742,175.9489,7743.0
2019-02-22 12:00:00,188.52,188.79,188.52,188.54,9626.0,175.9489,176.2009,175.9489,175.9675,9626.0
2019-02-22 12:10:00,188.53,188.53,188.22,188.28,8113.0,175.9582,175.9582,175.6689,175.7249,8113.0
2019-02-22 12:20:00,188.24,188.33,188.2,188.23,6277.0,175.6875,175.7715,175.6502,175.6782,6277.0
2019-02-22 12:30:00,188.28,188.34,188.16,188.3,5028.0,175.7249,175.7809,175.6129,175.7435,5028.0
2019-02-22 12:40:00,188.28,188.38,188.26,188.35,4333.0,175.7249,175.8182,175.7062,175.7902,4333.0
2019-02-22 12:50:00,188.31,188.44,188.31,188.4,3957.0,175.7529,175.8742,175.7529,175.8369,3957.0
2019-02-22 13:00:00,188.35,188.35,188.25,188.27,5399.0,175.7902,175.7902,175.6969,175.7155,5399.0
2019-02-22 13:10:00,188.22,188.31,188.16,188.3,4284.0,175.6689,175.7529,175.6129,175.7435,4284.0
2019-02-22 13:20:00,188.3,188.32,188.2,188.29,6575.0,175.7435,175.7622,175.6502,175.7342,6575.0
2019-02-22 13:30:00,188.3,188.41,188.19,188.3,14064.0,175.7435,175.8462,175.6409,175.7435,14064.0
2019-02-22 13:40:00,188.29,188.35,188.15,188.28,9395.0,175.7342,175.7902,175.6035,175.7249,9395.0
2019-02-22 13:50:00,188.25,188.31,188.16,188.21,7690.0,175.6969,175.7529,175.6129,175.6595,7690.0
2019-02-22 14:00:00,188.25,188.35,188.14,188.27,6186.0,175.6969,175.7902,175.5942,175.7155,6186.0
2019-02-22 14:10:00,188.3,188.49,188.21,188.24,7575.0,175.7435,175.9209,175.6595,175.6875,7575.0
2019-02-22 14:20:00,188.24,188.25,188.0,188.13,18408.0,175.6875,175.6969,175.4635,175.5849,18408.0
2019-02-22 14:30:00,188.22,188.32,188.06,188.06,8828.0,175.6689,175.7622,175.5195,175.5195,8828.0
2019-02-22 14:40:00,188.08,188.29,188.03,188.07,12449.0,175.5382,175.7342,175.4915,175.5289,12449.0
2019-02-22 14:50:00,188.06,188.3,187.95,187.95,25223.0,175.5195,175.7435,175.4169,175.4169,25223.0
2019-02-22 15:00:00,187.9,188.1,187.85,188.04,14308.0,175.3702,175.5569,175.3235,175.5009,14308.0
2019-02-22 15:10:00,188.05,188.09,187.96,188.0,16208.0,175.5102,175.5475,175.4262,175.4635,16208.0
2019-02-22 15:20:00,188.06,188.11,187.95,188.0,45452.0,175.5195,175.5662,175.4169,175.4635,45452.0
2019-02-22 15:30:00,187.97,188.04,187.86,188.03,18913.0,175.4355,175.5009,175.3329,175.4915,18913.0
2019-02-22 15:40:00,188.02,188.52,187.95,188.38,36144.0,175.4822,175.9489,175.4169,175.8182,36144.0
2019-02-22 15:50:00,188.35,188.75,188.31,188.65,70811.0,175.7902,176.1635,175.7529,176.0702,70811.0
2019-02-25 09:30:00,189.14,189.69,188.76,188.94,28690.0,176.5275,177.0408,176.1729,176.3409,28690.0
2019-02-25 09:40:00,188.99,189.3,188.73,189.04,10111.0,176.3875,176.6768,176.1449,176.4342,10111.0
2019-02-25 09:50:00,188.98,189.0,188.41,188.58,10084.0,176.3782,176.3969,175.8462,176.0049,10084.0
2019-02-25 10:00:00,188.52,188.79,188.5,188.53,6468.0,175.9489,176.2009,175.9302,175.9582,6468.0
2019-02-25 10:10:00,188.52,188.67,188.28,188.43,8182.0,175.9489,176.0889,175.7249,175.8649,8182.0
2019-02-25 10:20:00,188.43,188.69,188.42,188.51,7045.0,175.8649,176.1075,175.8555,175.9395,7045.0
2019-02-25 10:30:00,188.58,188.89,188.49,188.67,18090.0,176.0049,176.2942,175.9209,176.0889,18090.0
2019-02-25 10:40:00,188.7,188.95,188.67,188.77,27018.0,176.1169,176.3502,176.0889,176.1822,27018.0
2019-02-25 10:50:00,188.8,189.02,188.65,189.01,22583.0,176.2102,176.4155,176.0702,176.4062,22583.0
2019-02-25 11:00:00,188.97,189.07,188.83,188.92,21592.0,176.3689,176.4622,176.2382,176.3222,21592.0
2019-02-25 11:10:00,188.96,189.13,188.82,188.98,8685.0,176.3595,176.5182,176.2289,176.3782,8685.0
2019-02-25 11:20:00,188.94,188.96,188.67,188.79,7184.0,176.3409,176.3595,176.0889,176.2009,7184.0
2019-02-25 11:30:00,188.73,188.83,188.62,188.75,8603.0,176.1449,176.2382,176.0422,176.1635,8603.0
2019-02-25 11:40:00,188.71,188.91,188.59,188.81,22772.0,176.1262,176.3129,176.0142,176.2195,22772.0
2019-02-25 11:50:00,188.84,188.86,188.73,188.78,8955.0,176.2475,176.2662,176.1449,176.1915,8955.0
2019-02-25 12:00:00,188.78,188.89,188.74,188.87,6563.0,176.1915,176.2942,176.1542,176.2755,6563.0
2019-02-25 12:10:00,188.86,188.96,188.85,188.9,7845.0,176.2662,176.3595,176.2569,176.3035,7845.0
2019-02-25 12:20:00,188.88,188.88,188.65,188.72,7445.0,176.2849,176.2849,176.0702,176.1355,7445.0
2019-02-25 12:30:00,188.7,188.82,188.64,188.7,10355.0,176.1169,176.2289,176.0609,176.1169,10355.0
2019-02-25 12:40:00,188.69,188.71,188.51,188.54,3425.0,176.1075,176.1262,175.9395,175.9675,3425.0
2019-02-25 12:50:00,188.53,188.69,188.46,188.61,7850.0,175.9582,176.1075,175.8929,176.0329,7850.0
2019-02-25 13:00:00,188.65,188.84,188.64,188.77,3954.0,176.0702,176.2475,176.0609,176.1822,3954.0
2019-02-25 13:10:00,188.78,188.82,188.54,188.59,6334.0,176.1915,176.2289,175.9675,176.0142,6334.0
2019-02-25 13:20:00,188.56,188.65,188.52,188.56,4334.0,175.9862,176.0702,175.9489,175.9862,4334.0
2019-02-25 13:30:00,188.59,188.63,188.28,188.33,5960.0,176.0142,176.0515,175.7249,175.7715,5960.0
2019-02-25 13:40:00,188.29,188.51,188.28,188.41,7648.0,175.7342,175.9395,175.7249,175.8462,7648.0
2019-02-25 13:50:00,188.4,188.42,187.71,187.84,42450.0,175.8369,175.8555,175.1929,175.3142,42450.0
2019-02-25 14:00:00,187.84,188.2,187.08,187.73,133462.0,175.3142,175.6502,174.6049,175.2115,133462.0
2019-02-25 14:10:00,187.67,187.94,187.66,187.89,15152.0,175.1555,175.4075,175.1462,175.3609,15152.0
2019-02-25 14:20:00,187.91,188.03,187.83,187.9,11132.0,175.3795,175.4915,175.3049,175.3702,11132.0
2019-02-25 14:30:00,187.9,187.96,187.86,187.94,8679.0,175.3702,175.4262,175.3329,175.4075,8679.0
2019-02-25 14:40:00,187.96,188.09,187.52,187.55,31043.0,175.4262,175.5475,175.0155,175.0435,31043.0
2019-02-25 14:50:00,187.58,187.58,186.71,187.43,188273.0,175.0715,175.0715,174.2596,174.9315,188273.0
2019-02-25 15:00:00,187.39,187.53,187.06,187.28,38619.0,174.8942,175.0249,174.5862,174.7915,38619.0
2019-02-25 15:10:00,187.28,187.4,186.69,186.74,147840.0,174.7915,174.9035,174.2409,174.2876,147840.0
2019-02-25 15:20:00,186.76,186.83,186.23,186.59,139511.0,174.3062,174.3716,173.8116,174.1476,139511.0
2019-02-25 15:30:00,186.58,187.21,186.54,187.2,44994.0,174.1382,174.7262,174.1009,174.7169,44994.0
2019-02-25 15:40:00,187.21,187.56,187.17,187.29,47303.0,174.7262,175.0529,174.6889,174.8009,47303.0
2019-02-25 15:50:00,187.32,187.59,187.18,187.45,107088.0,174.8289,175.0809,174.6982,174.9502,107088.0
2019-02-26 09:30:00,187.32,187.32,185.7,186.27,36792.0,174.8289,174.8289,173.3169,173.8489,36792.0
2019-02-26 09:40:00,186.16,186.83,186.14,186.53,26107.0,173.7462,174.3716,173.7276,174.0916,26107.0
2019-02-26 09:50:00,186.53,186.53,185.13,186.08,69254.0,174.0916,174.0916,172.7849,173.6716,69254.0
2019-02-26 10:00:00,185.78,186.26,185.59,186.16,17249.0,173.3916,173.8396,173.2142,173.7462,17249.0
2019-02-26 10:10:00,186.23,186.41,185.9,186.18,24456.0,173.8116,173.9796,173.5036,173.7649,24456.0
2019-02-26 10:20:00,186.19,186.67,186.08,186.19,11971.0,173.7742,174.2222,173.6716,173.7742,11971.0
2019-02-26 10:30:00,186.14,186.15,185.53,185.57,26069.0,173.7276,173.7369,173.1582,173.1956,26069.0
2019-02-26 10:40:00,185.5,185.86,185.14,185.14,30931.0,173.1302,173.4662,172.7942,172.7942,30931.0
2019-02-26 10:50:00,185.14,185.15,184.78,184.91,39148.0,172.7942,172.8036,172.4583,172.5796,39148.0
2019-02-26 11:00:00,184.84,185.09,184.76,184.94,40146.0,172.5143,172.7476,172.4396,172.6076,40146.0
2019-02-26 11:10:00,184.97,185.78,184.97,185.61,22605.0,172.6356,173.3916,172.6356,173.2329,22605.0
2019-02-26 11:20:00,185.65,185.82,185.58,185.74,11324.0,173.2702,173.4289,173.2049,173.3542,11324.0
2019-02-26 11:30:00,185.78,185.88,185.38,185.38,9395.0,173.3916,173.4849,173.0182,173.0182,9395.0
2019-02-26 11:40:00,185.38,185.52,185.22,185.37,9240.0,173.0182,173.1489,172.8689,173.0089,9240.0
2019-02-26 11:50:00,185.38,185.44,184.96,184.97,11830.0,173.0182,173.0742,172.6263,172.6356,11830.0
2019-02-26 12:00:00,184.94,185.02,184.18,184.7,111575.0,172.6076,172.6822,171.8983,172.3836,111575.0
2019-02-26 12:10:00,184.66,184.96,184.41,184.86,21041.0,172.3463,172.6263,172.1129,172.5329,21041.0
2019-02-26 12:20:00,184.86,185.1,184.76,184.99,19480.0,172.5329,172.7569,172.4396,172.6543,19480.0
2019-02-26 12:30:00,185.01,185.1,184.68,185.06,15781.0,172.6729,172.7569,172.3649,172.7196,15781.0
2019-02-26 12:40:00,185.06,185.24,184.87,185.17,38782.0,172.7196,172.8876,172.5423,172.8222,38782.0
2019-02-26 12:50:00,185.22,185.44,185.17,185.29,10667.0,172.8689,173.0742,172.8222,172.9342,10667.0
2019-02-26 13:00:00,185.31,185.42,185.08,185.2,37219.0,172.9529,173.0556,172.7382,172.8502,37219.0
2019-02-26 13:10:00,185.21,185.51,184.97,185.24,55790.0,172.8596,173.1396,172.6356,172.8876,55790.0
2019-02-26 13:20:00,185.27,185.32,184.74,184.74,59702.0,172.9156,172.9622,172.4209,172.4209,59702.0
2019-02-26 13:30:00,184.77,185.15,184.69,185.05,24805.0,172.4489,172.8036,172.3743,172.7102,24805.0
2019-02-26 13:40:00,185.08,185.37,185.08,185.13,9316.0,172.7382,173.0089,172.7382,172.7849,9316.0
2019-02-26 13:50:00,185.14,185.23,185.05,185.14,26272.0,172.7942,172.8782,172.7102,172.7942,26272.0
2019-02-26 14:00:00,185.19,185.64,185.19,185.49,14576.0,172.8409,173.2609,172.8409,173.1209,14576.0
2019-02-26 14:10:00,185.51,185.59,185.49,185.54,8345.0,173.1396,173.2142,173.1209,173.1676,8345.0
2019-02-26 14:20:00,185.55,185.55,185.01,185.05,71575.0,173.1769,173.1769,172.6729,172.7102,71575.0
2019-02-26 14:30:00,185.08,185.47,185.03,185.28,43552.0,172.7382,173.1022,172.6916,172.9249,43552.0
2019-02-26 14:40:00,185.29,185.35,185.06,185.28,56451.0,172.9342,172.9902,172.7196,172.9249,56451.0
2019-02-26 14:50:00,185.33,185.67,185.33,185.59,62945.0,172.9716,173.2889,172.9716,173.2142,62945.0
2019-02-26 15:00:00,185.63,185.97,185.48,185.84,61009.0,173.2516,173.5689,173.1116,173.4476,61009.0
2019-02-26 15:10:00,185.86,185.88,185.56,185.57,38970.0,173.4662,173.4849,173.1862,173.1956,38970.0
2019-02-26 15:20:00,185.56,185.78,185.5,185.63,41151.0,173.1862,173.3916,173.1302,173.2516,41151.0
2019-02-26 15:30:00,185.67,185.86,185.58,185.6,83354.0,173.2889,173.4662,173.2049,173.2236,83354.0
2019-02-26 15:40:00,185.59,185.63,185.41,185.5,103395.0,173.2142,173.2516,173.0462,173.1302,103395.0
2019-02-26 15:50:00,185.5,185.52,185.0,185.23,168034.0,173.1302,173.1489,172.6636,172.8782,168034.0
2019-02-27 09:30:00,184.33,185.68,184.33,185.68,37713.0,172.0383,173.2982,172.0383,173.2982,37713.0
2019-02-27 09:40:00,185.58,186.45,185.45,186.22,17278.0,173.2049,174.0169,173.0836,173.8022,17278.0
2019-02-27 09:50:00,186.22,186.29,185.83,186.2,16341.0,173.8022,173.8676,173.4382,173.7836,16341.0
2019-02-27 10:00:00,186.14,186.14,185.93,186.07,29276.0,173.7276,173.7276,173.5316,173.6622,29276.0
2019-02-27 10:10:00,186.01,186.1,185.17,185.39,21703.0,173.6062,173.6902,172.8222,173.0276,21703.0
2019-02-27 10:20:00,185.35,185.86,185.31,185.77,16039.0,172.9902,173.4662,172.9529,173.3822,16039.0
2019-02-27 10:30:00,185.77,186.15,185.68,186.08,45638.0,173.3822,173.7369,173.2982,173.6716,45638.0
2019-02-27 10:40:00,186.03,186.2,185.94,186.02,19282.0,173.6249,173.7836,173.5409,173.6156,19282.0
2019-02-27 10:50:00,186.07,186.29,185.89,186.23,17498.0,173.6622,173.8676,173.4942,173.8116,17498.0
2019-02-27 11:00:00,186.19,186.56,186.15,186.56,8482.0,173.7742,174.1196,173.7369,174.1196,8482.0
2019-02-27 11:10:00,186.51,186.52,185.96,186.24,6736.0,174.0729,174.0822,173.5596,173.8209,6736.0
2019-02-27 11:20:00,186.21,186.63,186.17,186.56,11754.0,173.7929,174.1849,173.7556,174.1196,11754.0
2019-02-27 11:30:00,186.57,186.81,186.49,186.81,18223.0,174.1289,174.3529,174.0542,174.3529,18223.0
2019-02-27 11:40:00,186.77,186.77,186.5,186.5,12014.0,174.3156,174.3156,174.0636,174.0636,12014.0
2019-02-27 11:50:00,186.55,186.73,186.55,186.56,7043.0,174.1102,174.2782,174.1102,174.1196,7043.0
2019-02-27 12:00:00,186.58,186.88,186.57,186.88,6132.0,174.1382,174.4182,174.1289,174.4182,6132.0
2019-02-27 12:10:00,186.89,187.01,186.74,186.84,5127.0,174.4276,174.5396,174.2876,174.3809,5127.0
2019-02-27 12:20:00,186.84,186.96,186.74,186.8,5060.0,174.3809,174.4929,174.2876,174.3436,5060.0
2019-02-27 12:30:00,186.84,186.95,186.8,186.94,9236.0,174.3809,174.4836,174.3436,174.4742,9236.0
2019-02-27 12:40:00,186.97,187.1,186.91,187.1,37452.0,174.5022,174.6235,174.4462,174.6235,37452.0
2019-02-27 12:50:00,187.0,187.03,186.89,186.96,9836.0,174.5302,174.5582,174.4276,174.4929,9836.0
2019-02-27 13:00:00,186.96,187.03,186.86,187.0,7870.0,174.4929,174.5582,174.3996,174.5302,7870.0
2019-02-27 13:10:00,187.02,187.09,186.89,186.98,8567.0,174.5489,174.6142,174.4276,174.5116,8567.0
2019-02-27 13:20:00,186.98,187.09,186.95,186.98,9372.0,174.5116,174.6142,174.4836,174.5116,9372.0
2019-02-27 13:30:00,187.02,187.04,186.81,186.81,20791.0,174.5489,174.5675,174.3529,174.3529,20791.0
2019-02-27 13:40:00,186.84,186.84,186.57,186.64,6353.0,174.3809,174.3809,174.1289,174.1942,6353.0
2019-02-27 13:50:00,186.64,186.82,186.61,186.82,3540.0,174.1942,174.3622,174.1662,174.3622,3540.0
2019-02-27 14:00:00,186.86,186.86,186.7,186.81,7415.0,174.3996,174.3996,174.2502,174.3529,7415.0
2019-02-27 14:10:00,186.81,187.56,186.81,187.56,42209.0,174.3529,175.0529,174.3529,175.0529,42209.0
2019-02-27 14:20:00,187.48,187.53,186.65,186.65,79214.0,174.9782,175.0249,174.2036,174.2036,79214.0
2019-02-27 14:30:00,186.66,187.02,186.64,186.89,10473.0,174.2129,174.5489,174.1942,174.4276,10473.0
2019-02-27 14:40:00,186.86,187.08,186.81,187.08,7630.0,174.3996,174.6049,174.3529,174.6049,7630.0
2019-02-27 14:50:00,187.13,187.25,187.08,187.16,19744.0,174.6515,174.7635,174.6049,174.6795,19744.0
2019-02-27 15:00:00,187.15,187.41,187.14,187.25,62170.0,174.6702,174.9129,174.6609,174.7635,62170.0
2019-02-27 15:10:00,187.23,187.38,186.88,186.88,22773.0,174.7449,174.8849,174.4182,174.4182,22773.0
2019-02-27 15:20:00,186.83,186.84,186.49,186.66,19968.0,174.3716,174.3809,174.0542,174.2129,19968.0
2019-02-27 15:30:00,186.62,186.82,186.61,186.78,11849.0,174.1756,174.3622,174.1662,174.3249,11849.0
2019-02-27 15:40:00,186.78,186.79,186.5,186.64,23065.0,174.3249,174.3342,174.0636,174.1942,23065.0
2019-02-27 15:50:00,186.64,186.8,186.49,186.77,57943.0,174.1942,174.3436,174.0542,174.3156,57943.0
2019-02-28 09:30:00,186.48,187.12,186.07,186.91,30875.0,174.0449,174.6422,173.6622,174.4462,30875.0
2019-02-28 09:40:00,186.85,187.9,186.84,187.69,18914.0,174.3902,175.3702,174.3809,175.1742,18914.0
2019-02-28 09:50:00,187.69,188.03,187.69,187.9,35216.0,175.1742,175.4915,175.1742,175.3702,35216.0
2019-02-28 10:00:00,187.84,187.86,187.5,187.58,39419.0,175.3142,175.3329,174.9969,175.0715,39419.0
2019-02-28 10:10:00,187.57,188.23,187.44,188.23,22144.0,175.0622,175.6782,174.9409,175.6782,22144.0
2019-02-28 10:20:00,188.27,188.38,188.02,188.38,43347.0,175.7155,175.8182,175.4822,175.8182,43347.0
2019-02-28 10:30:00,188.4,188.49,188.17,188.22,17942.0,175.8369,175.9209,175.6222,175.6689,17942.0
2019-02-28 10:40:00,188.24,188.49,188.12,188.44,12509.0,175.6875,175.9209,175.5755,175.8742,12509.0
2019-02-28 10:50:00,188.47,188.76,188.38,188.76,21978.0,175.9022,176.1729,175.8182,176.1729,21978.0
2019-02-28 11:00:00,188.73,188.76,188.1,188.14,17233.0,176.1449,176.1729,175.5569,175.5942,17233.0
2019-02-28 11:10:00,188.13,188.3,188.02,188.3,8645.0,175.5849,175.7435,175.4822,175.7435,8645.0
2019-02-28 11:20:00,188.3,188.6,188.24,188.42,12235.0,175.7435,176.0235,175.6875,175.8555,12235.0
2019-02-28 11:30:00,188.41,188.8,188.38,188.77,13909.0,175.8462,176.2102,175.8182,176.1822,13909.0
2019-02-28 11:40:00,188.85,189.04,188.78,188.95,35972.0,176.2569,176.4342,176.1915,176.3502,35972.0
2019-02-28 11:50:00,188.95,189.57,188.95,189.28,34913.0,176.3502,176.9288,176.3502,176.6582,34913.0
2019-02-28 12:00:00,189.26,189.32,188.71,189.03,34110.0,176.6395,176.6955,176.1262,176.4248,34110.0
2019-02-28 12:10:00,189.0,189.39,188.98,189.04,10416.0,176.3969,176.7608,176.3782,176.4342,10416.0
2019-02-28 12:20:00,189.07,189.25,188.97,189.2,5637.0,176.4622,176.6302,176.3689,176.5835,5637.0
2019-02-28 12:30:00,189.16,189.17,188.83,188.94,4652.0,176.5462,176.5555,176.2382,176.3409,4652.0
2019-02-28 12:40:00,189.01,189.14,188.93,189.11,13565.0,176.4062,176.5275,176.3315,176.4995,13565.0
2019-02-28 12:50:00,189.14,189.16,188.93,189.03,41240.0,176.5275,176.5462,176.3315,176.4248,41240.0
2019-02-28 13:00:00,189.08,189.1,188.9,188.98,6383.0,176.4715,176.4902,176.3035,176.3782,6383.0
2019-02-28 13:10:00,188.93,189.08,188.93,189.02,5783.0,176.3315,176.4715,176.3315,176.4155,5783.0
2019-02-28 13:20:00,188.99,189.04,188.91,188.92,5857.0,176.3875,176.4342,176.3129,176.3222,5857.0
2019-02-28 13:30:00,188.9,189.05,188.83,189.05,7503.0,176.3035,176.4435,176.2382,176.4435,7503.0
2019-02-28 13:40:00,189.01,189.05,188.92,188.95,5733.0,176.4062,176.4435,176.3222,176.3502,5733.0
2019-02-28 13:50:00,188.98,189.03,188.87,188.92,8680.0,176.3782,176.4248,176.2755,176.3222,8680.0
2019-02-28 14:00:00,188.87,189.1,188.87,188.94,7921.0,176.2755,176.4902,176.2755,176.3409,7921.0
2019-02-28 14:10:00,188.92,188.96,188.77,188.81,5642.0,176.3222,176.3595,176.1822,176.2195,5642.0
2019-02-28 14:20:00,188.81,189.06,188.81,189.02,8806.0,176.2195,176.4528,176.2195,176.4155,8806.0
2019-02-28 14:30:00,189.01,189.04,188.79,188.96,10410.0,176.4062,176.4342,176.2009,176.3595,10410.0
2019-02-28 14:40:00,188.92,189.05,188.79,189.01,14742.0,176.3222,176.4435,176.2009,176.4062,14742.0
2019-02-28 14:50:00,189.04,189.04,188.79,188.91,11565.0,176.4342,176.4342,176.2009,176.3129,11565.0
2019-02-28 15:00:00,188.89,188.96,188.79,188.89,13014.0,176.2942,176.3595,176.2009,176.2942,13014.0
2019-02-28 15:10:00,188.88,188.98,188.79,188.81,13150.0,176.2849,176.3782,176.2009,176.2195,13150.0
2019-02-28 15:20:00,188.85,188.93,188.76,188.93,17140.0,176.2569,176.3315,176.1729,176.3315,17140.0
2019-02-28 15:30:00,188.92,189.06,188.85,188.92,25542.0,176.3222,176.4528,176.2569,176.3222,25542.0
2019-02-28 15:40:00,188.92,188.92,188.58,188.75,40301.0,176.3222,176.3222,176.0049,176.1635,40301.0
2019-02-28 15:50:00,188.74,188.86,188.43,188.55,115331.0,176.1542,176.2662,175.8649,175.9769,115331.0
2019-03-01 09:30:00,189.62,189.95,189.34,189.42,34040.0,176.9755,177.2835,176.7142,176.7888,34040.0
2019-03-01 09:40:00,189.43,189.92,189.23,189.92,16547.0,176.7982,177.2555,176.6115,177.2555,16547.0
2019-03-01 09:50:00,189.97,190.06,189.77,189.77,24624.0,177.3022,177.3862,177.1155,177.1155,24624.0
2019-03-01 10:00:00,189.77,190.01,189.33,189.75,18105.0,177.1155,177.3395,176.7048,177.0968,18105.0
2019-03-01 10:10:00,189.75,189.85,189.39,189.68,12378.0,177.0968,177.1902,176.7608,177.0315,12378.0
2019-03-01 10:20:00,189.76,189.76,189.19,189.19,5431.0,177.1062,177.1062,176.5742,176.5742,5431.0
2019-03-01 10:30:00,189.23,189.96,189.23,189.83,11695.0,176.6115,177.2928,176.6115,177.1715,11695.0
2019-03-01 10:40:00,189.83,189.84,189.55,189.55,11827.0,177.1715,177.1808,176.9102,176.9102,11827.0
2019-03-01 10:50:00,189.49,189.51,189.35,189.46,10739.0,176.8542,176.8728,176.7235,176.8262,10739.0
2019-03-01 11:00:00,189.47,189.47,189.1,189.33,11011.0,176.8355,176.8355,176.4902,176.7048,11011.0
2019-03-01 11:10:00,189.38,189.7,189.09,189.67,8740.0,176.7515,177.0502,176.4808,177.0222,8740.0
2019-03-01 11:20:00,189.73,189.75,189.5,189.73,8796.0,177.0782,177.0968,176.8635,177.0782,8796.0
2019-03-01 11:30:00,189.73,189.77,189.5,189.69,7598.0,177.0782,177.1155,176.8635,177.0408,7598.0
2019-03-01 11:40:00,189.64,189.73,189.54,189.68,11881.0,176.9942,177.0782,176.9008,177.0315,11881.0
2019-03-01 11:50:00,189.67,189.95,189.67,189.91,8465.0,177.0222,177.2835,177.0222,177.2462,8465.0
2019-03-01 12:00:00,189.94,190.06,189.88,190.02,31819.0,177.2742,177.3862,177.2182,177.3488,31819.0
2019-03-01 12:10:00,190.0,190.33,189.95,190.33,11216.0,177.3302,177.6382,177.2835,177.6382,11216.0
2019-03-01 12:20:00,190.37,190.41,190.26,190.4,6831.0,177.6755,177.7128,177.5728,177.7035,6831.0
2019-03-01 12:30:00,190.39,190.42,190.34,190.39,14601.0,177.6942,177.7222,177.6475,177.6942,14601.0
2019-03-01 12:40:00,190.42,190.72,190.42,190.63,13629.0,177.7222,178.0022,177.7222,177.9182,13629.0
2019-03-01 12:50:00,190.65,190.68,190.55,190.61,14687.0,177.9368,177.9648,177.8435,177.8995,14687.0
2019-03-01 13:00:00,190.61,190.81,190.57,190.78,10371.0,177.8995,178.0862,177.8622,178.0582,10371.0
2019-03-01 13:10:00,190.77,190.91,190.74,190.78,23038.0,178.0488,178.1795,178.0208,178.0582,23038.0
2019-03-01 13:20:00,190.77,190.87,190.67,190.83,27649.0,178.0488,178.1422,177.9555,178.1048,27649.0
2019-03-01 13:30:00,190.82,190.89,190.77,190.84,9349.0,178.0955,178.1608,178.0488,178.1142,9349.0
2019-03-01 13:40:00,190.87,190.99,190.87,190.99,9316.0,178.1422,178.2542,178.1422,178.2542,9316.0
2019-03-01 13:50:00,191.01,191.01,190.8,190.83,11654.0,178.2728,178.2728,178.0768,178.1048,11654.0
2019-03-01 14:00:00,190.83,191.45,190.75,191.38,45172.0,178.1048,178.6835,178.0302,178.6181,45172.0
2019-03-01 14:10:00,191.44,191.44,190.99,191.16,36299.0,178.6741,178.6741,178.2542,178.4128,36299.0
2019-03-01 14:20:00,191.16,191.39,191.06,191.36,16773.0,178.4128,178.6275,178.3195,178.5995,16773.0
2019-03-01 14:30:00,191.4,191.54,191.33,191.51,14414.0,178.6368,178.7675,178.5715,178.7395,14414.0
2019-03-01 14:40:00,191.52,191.55,191.3,191.35,11924.0,178.7488,178.7768,178.5435,178.5901,11924.0
2019-03-01 14:50:00,191.34,191.71,191.31,191.57,16932.0,178.5808,178.9261,178.5528,178.7955,16932.0
2019-03-01 15:00:00,191.58,191.6,191.36,191.36,20883.0,178.8048,178.8235,178.5995,178.5995,20883.0
2019-03-01 15:10:00,191.36,191.45,191.18,191.24,20510.0,178.5995,178.6835,178.4315,178.4875,20510.0
2019-03-01 15:20:00,191.25,191.84,191.24,191.73,45714.0,178.4968,179.0475,178.4875,178.9448,45714.0
2019-03-01 15:30:00,191.74,191.81,191.52,191.64,33019.0,178.9541,179.0195,178.7488,178.8608,33019.0
2019-03-01 15:40:00,191.66,191.81,191.56,191.56,29970.0,178.8795,179.0195,178.7861,178.7861,29970.0
2019-03-01 15:50:00,191.55,191.62,191.41,191.57,89217.0,178.7768,178.8421,178.6461,178.7955,89217.0
2019-03-04 09:30:00,192.63,193.0,191.48,191.99,36790.0,179.7848,180.1301,178.7115,179.1875,36790.0
2019-03-04 09:40:00,191.94,192.1,191.4,191.61,7249.0,179.1408,179.2901,178.6368,178.8328,7249.0
2019-03-04 09:50:00,191.72,192.31,191.51,192.15,11702.0,178.9355,179.4861,178.7395,179.3368,11702.0
2019-03-04 10:00:00,192.22,192.34,191.47,191.62,19464.0,179.4021,179.5141,178.7021,178.8421,19464.0
2019-03-04 10:10:00,191.65,192.09,191.43,191.96,17996.0,178.8701,179.2808,178.6648,179.1595,17996.0
2019-03-04 10:20:00,192.09,192.38,192.04,192.14,16860.0,179.2808,179.5515,179.2341,179.3275,16860.0
2019-03-04 10:30:00,192.15,192.29,191.6,191.6,14456.0,179.3368,179.4675,178.8235,178.8235,14456.0
2019-03-04 10:40:00,191.64,191.65,191.02,191.02,11929.0,178.8608,178.8701,178.2821,178.2821,11929.0
2019-03-04 10:50:00,191.0,191.14,190.84,191.06,13224.0,178.2635,178.3941,178.1142,178.3195,13224.0
2019-03-04 11:00:00,190.96,191.01,190.66,190.68,13626.0,178.2262,178.2728,177.9462,177.9648,13626.0
2019-03-04 11:10:00,190.58,190.59,190.21,190.22,13602.0,177.8715,177.8808,177.5262,177.5355,13602.0
2019-03-04 11:20:00,190.19,190.22,189.63,189.77,9994.0,177.5075,177.5355,176.9848,177.1155,9994.0
2019-03-04 11:30:00,189.65,189.86,189.39,189.82,14521.0,177.0035,177.1995,176.7608,177.1622,14521.0
2019-03-04 11:40:00,189.81,189.82,188.85,188.85,17626.0,177.1528,177.1622,176.2569,176.2569,17626.0
2019-03-04 11:50:00,188.96,189.15,188.65,188.74,8398.0,176.3595,176.5368,176.0702,176.1542,8398.0
2019-03-04 12:00:00,188.7,189.21,188.57,189.02,23883.0,176.1169,176.5928,175.9955,176.4155,23883.0
2019-03-04 12:10:00,188.97,189.05,187.83,187.96,17131.0,176.3689,176.4435,175.3049,175.4262,17131.0
2019-03-04 12:20:00,188.05,188.2,187.45,187.92,19011.0,175.5102,175.6502,174.9502,175.3889,19011.0
2019-03-04 12:30:00,187.87,188.18,187.85,188.06,11844.0,175.3422,175.6315,175.3235,175.5195,11844.0
2019-03-04 12:40:00,187.95,188.01,187.59,187.7,14921.0,175.4169,175.4729,175.0809,175.1835,14921.0
2019-03-04 12:50:00,187.72,188.15,187.71,188.08,14591.0,175.2022,175.6035,175.1929,175.5382,14591.0
2019-03-04 13:00:00,188.06,188.06,187.83,187.89,3510.0,175.5195,175.5195,175.3049,175.3609,3510.0
2019-03-04 13:10:00,187.78,188.32,187.77,188.23,3839.0,175.2582,175.7622,175.2489,175.6782,3839.0
2019-03-04 13:20:00,188.32,188.82,188.32,188.78,4229.0,175.7622,176.2289,175.7622,176.1915,4229.0
2019-03-04 13:30:00,188.75,188.81,188.61,188.71,2632.0,176.1635,176.2195,176.0329,176.1262,2632.0
2019-03-04 13:40:00,188.68,188.9,188.67,188.73,5021.0,176.0982,176.3035,176.0889,176.1449,5021.0
2019-03-04 13:50:00,188.73,189.6,188.71,189.56,23703.0,176.1449,176.9568,176.1262,176.9195,23703.0
2019-03-04 14:00:00,189.55,189.85,189.52,189.65,39060.0,176.9102,177.1902,176.8822,177.0035,39060.0
2019-03-04 14:10:00,189.67,190.0,189.67,189.96,9364.0,177.0222,177.3302,177.0222,177.2928,9364.0
2019-03-04 14:20:00,189.96,190.19,189.74,190.15,30057.0,177.2928,177.5075,177.0875,177.4702,30057.0
2019-03-04 14:30:00,190.16,190.26,190.0,190.14,13169.0,177.4795,177.5728,177.3302,177.4608,13169.0
2019-03-04 14:40:00,190.07,190.33,190.07,190.27,7943.0,177.3955,177.6382,177.3955,177.5822,7943.0
2019-03-04 14:50:00,190.26,190.56,190.0,190.04,7203.0,177.5728,177.8528,177.3302,177.3675,7203.0
2019-03-04 15:00:00,190.09,190.1,189.84,189.92,58077.0,177.4142,177.4235,177.1808,177.2555,58077.0
2019-03-04 15:10:00,189.87,190.03,189.81,189.98,18458.0,177.2088,177.3582,177.1528,177.3115,18458.0
2019-03-04 15:20:00,189.99,190.27,189.94,190.08,14354.0,177.3208,177.5822,177.2742,177.4048,14354.0
2019-03-04 15:30:00,189.93,190.21,189.83,190.16,34097.0,177.2648,177.5262,177.1715,177.4795,34097.0
2019-03-04 15:40:00,190.15,190.61,190.14,190.18,38859.0,177.4702,177.8995,177.4608,177.4982,38859.0
2019-03-04 15:50:00,190.19,190.67,190.05,190.65,98175.0,177.5075,177.9555,177.3768,177.9368,98175.0
2019-03-05 09:30:00,190.56,190.67,189.19,189.23,28839.0,177.8528,177.9555,176.5742,176.6115,28839.0
2019-03-05 09:40:00,189.19,189.91,188.96,189.09,22428.0,176.5742,177.2462,176.3595,176.4808,22428.0
2019-03-05 09:50:00,189.07,189.14,188.7,189.02,10421.0,176.4622,176.5275,176.1169,176.4155,10421.0
2019-03-05 10:00:00,189.13,189.56,189.09,189.37,15327.0,176.5182,176.9195,176.4808,176.7422,15327.0
2019-03-05 10:10:00,189.31,189.83,189.1,189.77,9406.0,176.6862,177.1715,176.4902,177.1155,9406.0
2019-03-05 10:20:00,189.7,189.99,189.69,189.93,3632.0,177.0502,177.3208,177.0408,177.2648,3632.0
2019-03-05 10:30:00,189.95,190.24,189.89,190.18,7616.0,177.2835,177.5542,177.2275,177.4982,7616.0
2019-03-05 10:40:00,190.19,190.31,189.82,190.08,8376.0,177.5075,177.6195,177.1622,177.4048,8376.0
2019-03-05 10:50:00,190.17,190.33,189.77,189.85,7734.0,177.4888,177.6382,177.1155,177.1902,7734.0
2019-03-05 11:00:00,189.97,189.97,189.62,189.88,8795.0,177.3022,177.3022,176.9755,177.2182,8795.0
2019-03-05 11:10:00,189.86,190.01,189.67,189.98,6518.0,177.1995,177.3395,177.0222,177.3115,6518.0
2019-03-05 11:20:00,189.96,190.21,189.9,190.13,8364.0,177.2928,177.5262,177.2368,177.4515,8364.0
2019-03-05 11:30:00,190.1,190.11,189.89,190.02,5954.0,177.4235,177.4328,177.2275,177.3488,5954.0
2019-03-05 11:40:00,189.98,190.12,189.87,190.08,10540.0,177.3115,177.4422,177.2088,177.4048,10540.0
2019-03-05 11:50:00,190.03,190.05,189.77,190.01,6635.0,177.3582,177.3768,177.1155,177.3395,6635.0
2019-03-05 12:00:00,190.0,190.1,189.69,189.77,5243.0,177.3302,177.4235,177.0408,177.1155,5243.0
2019-03-05 12:10:00,189.77,189.86,189.7,189.81,4284.0,177.1155,177.1995,177.0502,177.1528,4284.0
2019-03-05 12:20:00,189.75,189.99,189.75,189.94,6060.0,177.0968,177.3208,177.0968,177.2742,6060.0
2019-03-05 12:30:00,189.92,189.98,189.79,189.86,5304.0,177.2555,177.3115,177.1342,177.1995,5304.0
2019-03-05 12:40:00,189.81,189.85,189.68,189.75,6348.0,177.1528,177.1902,177.0315,177.0968,6348.0
2019-03-05 12:50:00,189.77,189.87,189.7,189.86,9929.0,177.1155,177.2088,177.0502,177.1995,9929.0
2019-03-05 13:00:00,189.83,190.14,189.75,190.06,5451.0,177.1715,177.4608,177.0968,177.3862,5451.0
2019-03-05 13:10:00,190.07,190.25,190.04,190.06,10578.0,177.3955,177.5635,177.3675,177.3862,10578.0
2019-03-05 13:20:00,190.02,190.11,189.95,189.95,5317.0,177.3488,177.4328,177.2835,177.2835,5317.0
2019-03-05 13:30:00,189.96,190.06,189.83,189.96,5912.0,177.2928,177.3862,177.1715,177.2928,5912.0
2019-03-05 13:40:00,189.93,190.12,189.91,190.0,4615.0,177.2648,177.4422,177.2462,177.3302,4615.0
2019-03-05 13:50:00,190.05,190.06,189.93,190.03,5474.0,177.3768,177.3862,177.2648,177.3582,5474.0
2019-03-05 14:00:00,190.07,190.32,190.03,190.31,12346.0,177.3955,177.6288,177.3582,177.6195,12346.0
2019-03-05 14:10:00,190.25,190.32,190.15,190.22,8721.0,177.5635,177.6288,177.4702,177.5355,8721.0
2019-03-05 14:20:00,190.22,190.4,190.21,190.31,7648.0,177.5355,177.7035,177.5262,177.6195,7648.0
2019-03-05 14:30:00,190.35,190.36,190.17,190.22,4620.0,177.6568,177.6662,177.4888,177.5355,4620.0
2019-03-05 14:40:00,190.21,190.36,190.18,190.36,12718.0,177.5262,177.6662,177.4982,177.6662,12718.0
2019-03-05 14:50:00,190.34,190.39,190.28,190.31,9343.0,177.6475,177.6942,177.5915,177.6195,9343.0
2019-03-05 15:00:00,190.29,190.32,190.01,190.08,8856.0,177.6008,177.6288,177.3395,177.4048,8856.0
2019-03-05 15:10:00,190.07,190.25,189.98,190.05,10141.0,177.3955,177.5635,177.3115,177.3768,10141.0
2019-03-05 15:20:00,190.05,190.08,189.88,189.95,8802.0,177.3768,177.4048,177.2182,177.2835,8802.0
2019-03-05 15:30:00,189.96,190.09,189.75,189.82,43840.0,177.2928,177.4142,177.0968,177.1622,43840.0
2019-03-05 15:40:00,189.81,190.23,189.8,190.17,23074.0,177.1528,177.5448,177.1435,177.4888,23074.0
2019-03-05 15:50:00,190.18,190.3,189.82,189.93,87656.0,177.4982,177.6102,177.1622,177.2648,87656.0
2019-03-06 09:30:00,190.01,190.33,189.4,189.81,35426.0,177.3395,177.6382,176.7702,177.1528,35426.0
2019-03-06 09:40:00,189.61,189.63,188.83,189.06,14250.0,176.9662,176.9848,176.2382,176.4528,14250.0
2019-03-06 09:50:00,189.06,189.28,188.84,189.11,9661.0,176.4528,176.6582,176.2475,176.4995,9661.0
2019-03-06 10:00:00,189.18,189.42,189.06,189.36,16908.0,176.5648,176.7888,176.4528,176.7328,16908.0
2019-03-06 10:10:00,189.36,189.36,188.62,188.63,12683.0,176.7328,176.7328,176.0422,176.0515,12683.0
2019-03-06 10:20:00,188.48,188.54,188.1,188.18,9800.0,175.9115,175.9675,175.5569,175.6315,9800.0
2019-03-06 10:30:00,188.1,188.31,187.73,188.11,13837.0,175.5569,175.7529,175.2115,175.5662,13837.0
2019-03-06 10:40:00,188.12,188.39,187.91,188.33,10145.0,175.5755,175.8275,175.3795,175.7715,10145.0
2019-03-06 10:50:00,188.38,188.58,188.24,188.26,10417.0,175.8182,176.0049,175.6875,175.7062,10417.0
2019-03-06 11:00:00,188.26,188.58,188.24,188.45,11472.0,175.7062,176.0049,175.6875,175.8835,11472.0
2019-03-06 11:10:00,188.41,188.41,188.06,188.21,16944.0,175.8462,175.8462,175.5195,175.6595,16944.0
2019-03-06 11:20:00,188.21,188.3,187.95,188.11,8768.0,175.6595,175.7435,175.4169,175.5662,8768.0
2019-03-06 11:30:00,188.19,188.19,187.71,187.71,5847.0,175.6409,175.6409,175.1929,175.1929,5847.0
2019-03-06 11:40:00,187.68,187.85,187.53,187.6,8347.0,175.1649,175.3235,175.0249,175.0902,8347.0
2019-03-06 11:50:00,187.59,187.91,187.47,187.91,4485.0,175.0809,175.3795,174.9689,175.3795,4485.0
2019-03-06 12:00:00,187.79,188.46,187.73,188.26,7342.0,175.2675,175.8929,175.2115,175.7062,7342.0
2019-03-06 12:10:00,188.41,188.41,188.06,188.06,7748.0,175.8462,175.8462,175.5195,175.5195,7748.0
2019-03-06 12:20:00,188.01,188.2,187.91,188.05,5597.0,175.4729,175.6502,175.3795,175.5102,5597.0
2019-03-06 12:30:00,188.06,188.36,187.99,188.31,8280.0,175.5195,175.7995,175.4542,175.7529,8280.0
2019-03-06 12:40:00,188.17,188.23,188.04,188.13,3731.0,175.6222,175.6782,175.5009,175.5849,3731.0
2019-03-06 12:50:00,188.14,188.24,187.64,187.64,6200.0,175.5942,175.6875,175.1275,175.1275,6200.0
2019-03-06 13:00:00,187.76,187.84,187.63,187.63,6232.0,175.2395,175.3142,175.1182,175.1182,6232.0
2019-03-06 13:10:00,187.68,187.97,187.54,187.92,6024.0,175.1649,175.4355,175.0342,175.3889,6024.0
2019-03-06 13:20:00,187.93,187.97,187.68,187.85,4094.0,175.3982,175.4355,175.1649,175.3235,4094.0
2019-03-06 13:30:00,187.91,188.2,187.91,188.19,7310.0,175.3795,175.6502,175.3795,175.6409,7310.0
2019-03-06 13:40:00,188.17,188.19,187.86,187.9,5094.0,175.6222,175.6409,175.3329,175.3702,5094.0
2019-03-06 13:50:00,187.9,188.59,187.89,188.55,5231.0,175.3702,176.0142,175.3609,175.9769,5231.0
2019-03-06 14:00:00,188.55,188.68,188.37,188.66,7178.0,175.9769,176.0982,175.8089,176.0795,7178.0
2019-03-06 14:10:00,188.62,188.91,188.57,188.77,11528.0,176.0422,176.3129,175.9955,176.1822,11528.0
2019-03-06 14:20:00,188.84,189.15,188.82,188.87,12456.0,176.2475,176.5368,176.2289,176.2755,12456.0
2019-03-06 14:30:00,188.9,188.99,188.74,188.82,27852.0,176.3035,176.3875,176.1542,176.2289,27852.0
2019-03-06 14:40:00,188.84,188.87,188.67,188.81,9836.0,176.2475,176.2755,176.0889,176.2195,9836.0
2019-03-06 14:50:00,188.86,189.0,188.79,188.79,9901.0,176.2662,176.3969,176.2009,176.2009,9901.0
2019-03-06 15:00:00,188.78,188.87,188.44,188.47,9983.0,176.1915,176.2755,175.8742,175.9022,9983.0
2019-03-06 15:10:00,188.5,188.61,188.45,188.59,15931.0,175.9302,176.0329,175.8835,176.0142,15931.0
2019-03-06 15:20:00,188.61,188.78,188.48,188.58,13426.0,176.0329,176.1915,175.9115,176.0049,13426.0
2019-03-06 15:30:00,188.57,188.77,188.52,188.72,19774.0,175.9955,176.1822,175.9489,176.1355,19774.0
2019-03-06 15:40:00,188.72,188.85,188.54,188.56,19400.0,176.1355,176.2569,175.9675,175.9862,19400.0
2019-03-06 15:50:00,188.58,188.82,188.32,188.37,47872.0,176.0049,176.2289,175.7622,175.8089,47872.0
2019-03-07 09:30:00,188.33,188.58,187.62,188.24,36535.0,175.7715,176.0049,175.1089,175.6875,36535.0
2019-03-07 09:40:00,188.22,188.43,187.69,187.99,11460.0,175.6689,175.8649,175.1742,175.4542,11460.0
2019-03-07 09:50:00,187.81,187.95,187.16,187.57,8529.0,175.2862,175.4169,174.6795,175.0622,8529.0
2019-03-07 10:00:00,187.66,188.18,187.65,188.1,6370.0,175.1462,175.6315,175.1369,175.5569,6370.0
2019-03-07 10:10:00,188.07,188.08,187.6,187.77,21517.0,175.5289,175.5382,175.0902,175.2489,21517.0
2019-03-07 10:20:00,187.54,188.04,187.44,187.92,6214.0,175.0342,175.5009,174.9409,175.3889,6214.0
2019-03-07 10:30:00,187.92,188.06,187.25,187.5,14362.0,175.3889,175.5195,174.7635,174.9969,14362.0
2019-03-07 10:40:00,187.4,187.81,187.03,187.81,9115.0,174.9035,175.2862,174.5582,175.2862,9115.0
2019-03-07 10:50:00,187.79,188.02,187.61,187.89,13834.0,175.2675,175.4822,175.0995,175.3609,13834.0
2019-03-07 11:00:00,187.91,188.18,187.75,187.91,8070.0,175.3795,175.6315,175.2302,175.3795,8070.0
2019-03-07 11:10:00,187.99,188.24,187.81,187.94,6573.0,175.4542,175.6875,175.2862,175.4075,6573.0
2019-03-07 11:20:00,187.87,188.46,187.83,188.46,11748.0,175.3422,175.8929,175.3049,175.8929,11748.0
2019-03-07 11:30:00,188.47,188.96,188.47,188.64,14380.0,175.9022,176.3595,175.9022,176.0609,14380.0
2019-03-07 11:40:00,188.62,188.72,188.52,188.62,7208.0,176.0422,176.1355,175.9489,176.0422,7208.0
2019-03-07 11:50:00,188.61,188.61,188.4,188.55,7345.0,176.0329,176.0329,175.8369,175.9769,7345.0
2019-03-07 12:00:00,188.44,188.48,188.24,188.34,4235.0,175.8742,175.9115,175.6875,175.7809,4235.0
2019-03-07 12:10:00,188.25,188.25,187.82,187.82,7432.0,175.6969,175.6969,175.2955,175.2955,7432.0
2019-03-07 12:20:00,187.91,188.07,187.77,187.98,8423.0,175.3795,175.5289,175.2489,175.4449,8423.0
2019-03-07 12:30:00,187.88,188.06,187.58,187.96,9135.0,175.3515,175.5195,175.0715,175.4262,9135.0
2019-03-07 12:40:00,188.01,188.13,187.94,188.11,6244.0,175.4729,175.5849,175.4075,175.5662,6244.0
2019-03-07 12:50:00,188.08,188.35,187.92,188.06,8888.0,175.5382,175.7902,175.3889,175.5195,8888.0
2019-03-07 13:00:00,188.11,188.17,187.87,187.91,4767.0,175.5662,175.6222,175.3422,175.3795,4767.0
2019-03-07 13:10:00,187.99,188.14,187.74,187.86,3784.0,175.4542,175.5942,175.2209,175.3329,3784.0
2019-03-07 13:20:00,187.83,187.95,187.71,187.73,6074.0,175.3049,175.4169,175.1929,175.2115,6074.0
2019-03-07 13:30:00,187.68,187.69,187.39,187.52,6445.0,175.1649,175.1742,174.8942,175.0155,6445.0
2019-03-07 13:40:00,187.52,187.78,187.52,187.73,7654.0,175.0155,175.2582,175.0155,175.2115,7654.0
2019-03-07 13:50:00,187.76,187.76,187.49,187.49,4375.0,175.2395,175.2395,174.9875,174.9875,4375.0
2019-03-07 14:00:00,187.54,187.76,187.41,187.47,11344.0,175.0342,175.2395,174.9129,174.9689,11344.0
2019-03-07 14:10:00,187.42,187.42,187.07,187.15,8870.0,174.9222,174.9222,174.5955,174.6702,8870.0
2019-03-07 14:20:00,187.18,187.34,187.16,187.3,8520.0,174.6982,174.8475,174.6795,174.8102,8520.0
2019-03-07 14:30:00,187.38,187.38,186.92,186.96,11042.0,174.8849,174.8849,174.4556,174.4929,11042.0
2019-03-07 14:40:00,186.96,187.06,186.73,186.86,16545.0,174.4929,174.5862,174.2782,174.3996,16545.0
2019-03-07 14:50:00,186.8,186.92,186.59,186.72,10803.0,174.3436,174.4556,174.1476,174.2689,10803.0
2019-03-07 15:00:00,186.7,186.87,186.58,186.84,19435.0,174.2502,174.4089,174.1382,174.3809,19435.0
2019-03-07 15:10:00,186.87,187.07,186.82,187.07,9893.0,174.4089,174.5955,174.3622,174.5955,9893.0
2019-03-07 15:20:00,187.1,187.3,186.77,186.77,20492.0,174.6235,174.8102,174.3156,174.3156,20492.0
2019-03-07 15:30:00,186.77,187.23,186.7,187.23,18099.0,174.3156,174.7449,174.2502,174.7449,18099.0
2019-03-07 15:40:00,187.19,187.4,187.05,187.3,28468.0,174.7075,174.9035,174.5769,174.8102,28468.0
2019-03-07 15:50:00,187.27,187.41,186.95,187.08,85933.0,174.7822,174.9129,174.4836,174.6049,85933.0
2019-03-08 09:30:00,186.11,186.72,185.85,186.31,32393.0,173.6996,174.2689,173.4569,173.8862,32393.0
2019-03-08 09:40:00,186.41,186.94,186.32,186.94,5976.0,173.9796,174.4742,173.8956,174.4742,5976.0
2019-03-08 09:50:00,186.86,187.03,186.53,186.97,21814.0,174.3996,174.5582,174.0916,174.5022,21814.0
2019-03-08 10:00:00,186.9,186.91,185.76,186.03,51186.0,174.4369,174.4462,173.3729,173.6249,51186.0
2019-03-08 10:10:00,186.07,186.25,185.73,186.11,10255.0,173.6622,173.8302,173.3449,173.6996,10255.0
2019-03-08 10:20:00,186.09,186.58,186.09,186.16,6960.0,173.6809,174.1382,173.6809,173.7462,6960.0
2019-03-08 10:30:00,186.17,186.26,185.86,186.05,16578.0,173.7556,173.8396,173.4662,173.6436,16578.0
2019-03-08 10:40:00,186.0,186.65,185.87,186.3,17153.0,173.5969,174.2036,173.4756,173.8769,17153.0
2019-03-08 10:50:00,186.35,186.39,185.68,185.74,9465.0,173.9236,173.9609,173.2982,173.3542,9465.0
2019-03-08 11:00:00,185.69,185.84,185.37,185.69,20098.0,173.3076,173.4476,173.0089,173.3076,20098.0
2019-03-08 11:10:00,185.75,186.18,185.68,186.06,12205.0,173.3636,173.7649,173.2982,173.6529,12205.0
2019-03-08 11:20:00,186.12,186.51,185.9,186.35,11614.0,173.7089,174.0729,173.5036,173.9236,11614.0
2019-03-08 11:30:00,186.34,186.5,186.09,186.17,7283.0,173.9142,174.0636,173.6809,173.7556,7283.0
2019-03-08 11:40:00,186.1,186.26,185.85,185.85,8976.0,173.6902,173.8396,173.4569,173.4569,8976.0
2019-03-08 11:50:00,185.83,186.13,185.53,185.53,18253.0,173.4382,173.7182,173.1582,173.1582,18253.0
2019-03-08 12:00:00,185.56,185.64,184.87,184.87,23989.0,173.1862,173.2609,172.5423,172.5423,23989.0
2019-03-08 12:10:00,184.84,184.97,184.64,184.82,26450.0,172.5143,172.6356,172.3276,172.4956,26450.0
2019-03-08 12:20:00,184.77,185.24,184.69,185.2,9137.0,172.4489,172.8876,172.3743,172.8502,9137.0
2019-03-08 12:30:00,185.11,185.15,184.77,184.79,24447.0,172.7662,172.8036,172.4489,172.4676,24447.0
2019-03-08 12:40:00,184.72,184.97,184.49,184.75,26344.0,172.4023,172.6356,172.1876,172.4303,26344.0
2019-03-08 12:50:00,184.75,184.82,184.59,184.73,13548.0,172.4303,172.4956,172.2809,172.4116,13548.0
2019-03-08 13:00:00,184.77,184.81,184.52,184.59,13723.0,172.4489,172.4863,172.2156,172.2809,13723.0
2019-03-08 13:10:00,184.6,185.06,184.6,184.71,12361.0,172.2903,172.7196,172.2903,172.3929,12361.0
2019-03-08 13:20:00,184.74,184.92,184.61,184.81,7018.0,172.4209,172.5889,172.2996,172.4863,7018.0
2019-03-08 13:30:00,184.85,185.06,184.72,185.06,6509.0,172.5236,172.7196,172.4023,172.7196,6509.0
2019-03-08 13:40:00,185.15,185.43,185.13,185.43,12374.0,172.8036,173.0649,172.7849,173.0649,12374.0
2019-03-08 13:50:00,185.48,185.5,185.26,185.28,7152.0,173.1116,173.1302,172.9062,172.9249,7152.0
2019-03-08 14:00:00,185.31,185.36,185.13,185.24,13871.0,172.9529,172.9996,172.7849,172.8876,13871.0
2019-03-08 14:10:00,185.27,185.45,185.2,185.39,13424.0,172.9156,173.0836,172.8502,173.0276,13424.0
2019-03-08 14:20:00,185.38,185.7,185.38,185.54,5226.0,173.0182,173.3169,173.0182,173.1676,5226.0
2019-03-08 14:30:00,185.54,185.84,185.54,185.79,8452.0,173.1676,173.4476,173.1676,173.4009,8452.0
2019-03-08 14:40:00,185.73,186.2,185.68,186.14,10465.0,173.3449,173.7836,173.2982,173.7276,10465.0
2019-03-08 14:50:00,186.18,186.53,186.15,186.25,8514.0,173.7649,174.0916,173.7369,173.8302,8514.0
2019-03-08 15:00:00,186.16,186.38,186.1,186.28,7755.0,173.7462,173.9516,173.6902,173.8582,7755.0
2019-03-08 15:10:00,186.19,186.25,186.04,186.1,15989.0,173.7742,173.8302,173.6342,173.6902,15989.0
2019-03-08 15:20:00,186.13,186.22,186.07,186.22,8749.0,173.7182,173.8022,173.6622,173.8022,8749.0
2019-03-08 15:30:00,186.12,186.48,186.09,186.28,16676.0,173.7089,174.0449,173.6809,173.8582,16676.0
2019-03-08 15:40:00,186.28,186.85,186.24,186.71,24482.0,173.8582,174.3902,173.8209,174.2596,24482.0
2019-03-08 15:50:00,186.77,187.34,186.77,187.26,69766.0,174.3156,174.8475,174.3156,174.7729,69766.0
2019-03-11 09:30:00,188.39,188.72,187.74,188.13,24255.0,175.8275,176.1355,175.2209,175.5849,24255.0
2019-03-11 09:40:00,188.14,188.79,187.96,188.72,37503.0,175.5942,176.2009,175.4262,176.1355,37503.0
2019-03-11 09:50:00,188.7,188.79,188.13,188.13,20538.0,176.1169,176.2009,175.5849,175.5849,20538.0
2019-03-11 10:00:00,188.13,188.13,187.39,187.39,9916.0,175.5849,175.5849,174.8942,174.8942,9916.0
2019-03-11 10:10:00,187.45,187.78,187.29,187.42,9830.0,174.9502,175.2582,174.8009,174.9222,9830.0
2019-03-11 10:20:00,187.42,187.54,187.26,187.43,5675.0,174.9222,175.0342,174.7729,174.9315,5675.0
2019-03-11 10:30:00,187.45,187.6,187.32,187.54,5704.0,174.9502,175.0902,174.8289,175.0342,5704.0
2019-03-11 10:40:00,187.61,187.86,187.53,187.62,5512.0,175.0995,175.3329,175.0249,175.1089,5512.0
2019-03-11 10:50:00,187.7,187.95,187.62,187.87,26187.0,175.1835,175.4169,175.1089,175.3422,26187.0
2019-03-11 11:00:00,187.87,188.25,187.79,188.04,15647.0,175.3422,175.6969,175.2675,175.5009,15647.0
2019-03-11 11:10:00,188.04,188.28,187.97,187.97,6314.0,175.5009,175.7249,175.4355,175.4355,6314.0
2019-03-11 11:20:00,188.03,188.28,187.96,188.28,7499.0,175.4915,175.7249,175.4262,175.7249,7499.0
2019-03-11 11:30:00,188.24,188.5,188.13,188.39,5038.0,175.6875,175.9302,175.5849,175.8275,5038.0
2019-03-11 11:40:00,188.42,188.48,188.01,188.01,4209.0,175.8555,175.9115,175.4729,175.4729,4209.0
2019-03-11 11:50:00,188.06,188.27,188.02,188.26,7473.0,175.5195,175.7155,175.4822,175.7062,7473.0
2019-03-11 12:00:00,188.21,188.34,188.07,188.34,3798.0,175.6595,175.7809,175.5289,175.7809,3798.0
2019-03-11 12:10:00,188.32,188.39,188.14,188.14,5041.0,175.7622,175.8275,175.5942,175.5942,5041.0
2019-03-11 12:20:00,188.16,188.35,188.02,188.28,10669.0,175.6129,175.7902,175.4822,175.7249,10669.0
2019-03-11 12:30:00,188.27,188.36,188.15,188.15,3372.0,175.7155,175.7995,175.6035,175.6035,3372.0
2019-03-11 12:40:00,188.08,188.17,187.9,187.9,4153.0,175.5382,175.6222,175.3702,175.3702,4153.0
2019-03-11 12:50:00,187.86,188.15,187.86,188.11,5609.0,175.3329,175.6035,175.3329,175.5662,5609.0
2019-03-11 13:00:00,188.09,188.16,188.0,188.14,3660.0,175.5475,175.6129,175.4635,175.5942,3660.0
2019-03-11 13:10:00,188.11,188.48,188.11,188.38,7129.0,175.5662,175.9115,175.5662,175.8182,7129.0
2019-03-11 13:20:00,188.41,188.64,188.29,188.62,15087.0,175.8462,176.0609,175.7342,176.0422,15087.0
2019-03-11 13:30:00,188.65,188.75,188.46,188.46,9761.0,176.0702,176.1635,175.8929,175.8929,9761.0
2019-03-11 13:40:00,188.48,188.53,188.32,188.33,7913.0,175.9115,175.9582,175.7622,175.7715,7913.0
2019-03-11 13:50:00,188.33,188.62,188.32,188.56,9906.0,175.7715,176.0422,175.7622,175.9862,9906.0
2019-03-11 14:00:00,188.51,188.51,188.18,188.29,4150.0,175.9395,175.9395,175.6315,175.7342,4150.0
2019-03-11 14:10:00,188.24,188.6,188.22,188.53,10414.0,175.6875,176.0235,175.6689,175.9582,10414.0
2019-03-11 14:20:00,188.52,188.67,188.38,188.5,7945.0,175.9489,176.0889,175.8182,175.9302,7945.0
2019-03-11 14:30:00,188.5,188.83,188.47,188.67,12483.0,175.9302,176.2382,175.9022,176.0889,12483.0
2019-03-11 14:40:00,188.61,188.67,188.51,188.57,8313.0,176.0329,176.0889,175.9395,175.9955,8313.0
2019-03-11 14:50:00,188.51,188.65,188.5,188.56,15122.0,175.9395,176.0702,175.9302,175.9862,15122.0
2019-03-11 15:00:00,188.59,188.69,188.45,188.62,11856.0,176.0142,176.1075,175.8835,176.0422,11856.0
2019-03-11 15:10:00,188.68,188.89,188.65,188.89,10318.0,176.0982,176.2942,176.0702,176.2942,10318.0
2019-03-11 15:20:00,188.87,189.15,188.82,188.94,12927.0,176.2755,176.5368,176.2289,176.3409,12927.0
2019-03-11 15:30:00,188.95,189.26,188.92,189.07,18472.0,176.3502,176.6395,176.3222,176.4622,18472.0
2019-03-11 15:40:00,189.05,189.44,188.96,189.4,30431.0,176.4435,176.8075,176.3595,176.7702,30431.0
2019-03-11 15:50:00,189.43,189.46,188.96,189.19,84602.0,176.7982,176.8262,176.3595,176.5742,84602.0
2019-03-12 09:30:00,189.78,190.56,189.5,190.51,25638.0,177.1248,177.8528,176.8635,177.8062,25638.0
2019-03-12 09:40:00,190.51,190.51,189.93,189.95,19432.0,177.8062,177.8062,177.2648,177.2835,19432.0
2019-03-12 09:50:00,190.0,190.14,189.43,189.43,8883.0,177.3302,177.4608,176.7982,176.7982,8883.0
2019-03-12 10:00:00,189.38,189.8,189.33,189.8,13805.0,176.7515,177.1435,176.7048,177.1435,13805.0
2019-03-12 10:10:00,189.87,189.95,189.52,189.75,3965.0,177.2088,177.2835,176.8822,177.0968,3965.0
2019-03-12 10:20:00,189.8,190.38,189.74,190.1,15439.0,177.1435,177.6848,177.0875,177.4235,15439.0
2019-03-12 10:30:00,190.16,190.41,190.06,190.36,15889.0,177.4795,177.7128,177.3862,177.6662,15889.0
2019-03-12 10:40:00,190.3,190.53,190.05,190.49,6794.0,177.6102,177.8248,177.3768,177.7875,6794.0
2019-03-12 10:50:00,190.61,190.69,190.21,190.37,8113.0,177.8995,177.9742,177.5262,177.6755,8113.0
2019-03-12 11:00:00,190.35,190.65,190.2,190.49,12696.0,177.6568,177.9368,177.5168,177.7875,12696.0
2019-03-12 11:10:00,190.5,190.52,190.1,190.32,9683.0,177.7968,177.8155,177.4235,177.6288,9683.0
2019-03-12 11:20:00,190.34,190.34,190.05,190.16,7194.0,177.6475,177.6475,177.3768,177.4795,7194.0
2019-03-12 11:30:00,190.12,190.23,190.06,190.16,5506.0,177.4422,177.5448,177.3862,177.4795,5506.0
2019-03-12 11:40:00,190.11,190.42,189.99,190.4,24022.0,177.4328,177.7222,177.3208,177.7035,24022.0
2019-03-12 11:50:00,190.46,190.8,190.43,190.56,16740.0,177.7595,178.0768,177.7315,177.8528,16740.0
2019-03-12 12:00:00,190.47,190.48,190.18,190.25,7047.0,177.7688,177.7782,177.4982,177.5635,7047.0
2019-03-12 12:10:00,190.21,190.39,190.16,190.28,6674.0,177.5262,177.6942,177.4795,177.5915,6674.0
2019-03-12 12:20:00,190.31,190.48,190.17,190.29,7417.0,177.6195,177.7782,177.4888,177.6008,7417.0
2019-03-12 12:30:00,190.17,190.18,189.92,190.03,7599.0,177.4888,177.4982,177.2555,177.3582,7599.0
2019-03-12 12:40:00,190.03,190.03,189.85,190.02,4940.0,177.3582,177.3582,177.1902,177.3488,4940.0
2019-03-12 12:50:00,189.95,190.1,189.84,190.1,5745.0,177.2835,177.4235,177.1808,177.4235,5745.0
2019-03-12 13:00:00,190.13,190.38,190.13,190.35,4346.0,177.4515,177.6848,177.4515,177.6568,4346.0
2019-03-12 13:10:00,190.31,190.32,190.14,190.29,3937.0,177.6195,177.6288,177.4608,177.6008,3937.0
2019-03-12 13:20:00,190.28,190.85,190.28,190.85,7331.0,177.5915,178.1235,177.5915,178.1235,7331.0
2019-03-12 13:30:00,190.74,190.91,190.73,190.84,9837.0,178.0208,178.1795,178.0115,178.1142,9837.0
2019-03-12 13:40:00,190.8,191.15,190.8,190.92,17228.0,178.0768,178.4035,178.0768,178.1888,17228.0
2019-03-12 13:50:00,190.96,191.03,190.82,190.88,11386.0,178.2262,178.2915,178.0955,178.1515,11386.0
2019-03-12 14:00:00,190.89,190.97,190.85,190.9,5032.0,178.1608,178.2355,178.1235,178.1702,5032.0
2019-03-12 14:10:00,190.95,191.15,190.9,191.08,7444.0,178.2168,178.4035,178.1702,178.3381,7444.0
2019-03-12 14:20:00,191.09,191.23,191.03,191.06,11129.0,178.3475,178.4781,178.2915,178.3195,11129.0
2019-03-12 14:30:00,190.98,191.13,190.94,191.01,16768.0,178.2448,178.3848,178.2075,178.2728,16768.0
2019-03-12 14:40:00,191.02,191.16,190.95,191.08,7773.0,178.2821,178.4128,178.2168,178.3381,7773.0
2019-03-12 14:50:00,191.12,191.18,190.96,191.14,12124.0,178.3755,178.4315,178.2262,178.3941,12124.0
2019-03-12 15:00:00,191.12,191.18,191.03,191.11,13136.0,178.3755,178.4315,178.2915,178.3661,13136.0
2019-03-12 15:10:00,191.06,191.08,190.61,190.61,8808.0,178.3195,178.3381,177.8995,177.8995,8808.0
2019-03-12 15:20:00,190.59,190.89,190.51,190.84,8327.0,177.8808,178.1608,177.8062,178.1142,8327.0
2019-03-12 15:30:00,190.85,190.85,190.62,190.68,22570.0,178.1235,178.1235,177.9088,177.9648,22570.0
2019-03-12 15:40:00,190.67,191.16,190.59,190.91,26852.0,177.9555,178.4128,177.8808,178.1795,26852.0
2019-03-12 15:50:00,190.89,190.89,190.46,190.81,68954.0,178.1608,178.1608,177.7595,178.0862,68954.0
2019-03-13 09:30:00,191.5,191.72,191.05,191.29,24420.0,178.7301,178.9355,178.3101,178.5341,24420.0
2019-03-13 09:40:00,191.3,191.72,191.24,191.55,8748.0,178.5435,178.9355,178.4875,178.7768,8748.0
2019-03-13 09:50:00,191.59,192.38,191.59,191.7,13631.0,178.8141,179.5515,178.8141,178.9168,13631.0
2019-03-13 10:00:00,191.75,192.01,191.65,191.65,10746.0,178.9635,179.2061,178.8701,178.8701,10746.0
2019-03-13 10:10:00,191.69,192.23,191.47,192.16,8385.0,178.9075,179.4115,178.7021,179.3461,8385.0
2019-03-13 10:20:00,192.15,192.15,191.75,191.83,8781.0,179.3368,179.3368,178.9635,179.0381,8781.0
2019-03-13 10:30:00,191.87,192.38,191.65,192.3,13332.0,179.0755,179.5515,178.8701,179.4768,13332.0
2019-03-13 10:40:00,192.22,192.64,192.07,192.37,12740.0,179.4021,179.7941,179.2621,179.5421,12740.0
2019-03-13 10:50:00,192.37,192.73,192.35,192.73,17330.0,179.5421,179.8781,179.5235,179.8781,17330.0
2019-03-13 11:00:00,192.76,192.83,192.53,192.65,34299.0,179.9061,179.9715,179.6915,179.8035,34299.0
2019-03-13 11:10:00,192.63,192.7,192.34,192.4,5527.0,179.7848,179.8501,179.5141,179.5701,5527.0
2019-03-13 11:20:00,192.47,192.71,192.38,192.51,4491.0,179.6355,179.8595,179.5515,179.6728,4491.0
2019-03-13 11:30:00,192.6,192.61,192.36,192.49,6727.0,179.7568,179.7661,179.5328,179.6541,6727.0
2019-03-13 11:40:00,192.54,192.54,192.35,192.46,6474.0,179.7008,179.7008,179.5235,179.6261,6474.0
2019-03-13 11:50:00,192.41,192.61,192.39,192.5,9700.0,179.5795,179.7661,179.5608,179.6635,9700.0
2019-03-13 12:00:00,192.49,192.88,192.44,192.85,31257.0,179.6541,180.0181,179.6075,179.9901,31257.0
2019-03-13 12:10:00,192.88,192.95,192.8,192.86,5460.0,180.0181,180.0835,179.9435,179.9995,5460.0
2019-03-13 12:20:00,192.8,192.86,192.8,192.85,19352.0,179.9435,179.9995,179.9435,179.9901,19352.0
2019-03-13 12:30:00,192.83,192.83,192.54,192.57,10646.0,179.9715,179.9715,179.7008,179.7288,10646.0
2019-03-13 12:40:00,192.55,192.66,192.45,192.51,5900.0,179.7101,179.8128,179.6168,179.6728,5900.0
2019-03-13 12:50:00,192.54,192.54,192.36,192.42,4978.0,179.7008,179.7008,179.5328,179.5888,4978.0
2019-03-13 13:00:00,192.41,192.72,192.41,192.69,3627.0,179.5795,179.8688,179.5795,179.8408,3627.0
2019-03-13 13:10:00,192.72,192.94,192.7,192.7,5073.0,179.8688,180.0741,179.8501,179.8501,5073.0
2019-03-13 13:20:00,192.71,192.78,192.55,192.73,4487.0,179.8595,179.9248,179.7101,179.8781,4487.0
2019-03-13 13:30:00,192.69,192.82,192.65,192.71,2628.0,179.8408,179.9621,179.8035,179.8595,2628.0
2019-03-13 13:40:00,192.68,192.69,192.42,192.42,2844.0,179.8315,179.8408,179.5888,179.5888,2844.0
2019-03-13 13:50:00,192.5,192.5,192.23,192.34,4994.0,179.6635,179.6635,179.4115,179.5141,4994.0
2019-03-13 14:00:00,192.39,192.65,192.29,192.54,6705.0,179.5608,179.8035,179.4675,179.7008,6705.0
2019-03-13 14:10:00,192.48,192.55,192.31,192.36,2958.0,179.6448,179.7101,179.4861,179.5328,2958.0
2019-03-13 14:20:00,192.39,192.54,192.36,192.42,9257.0,179.5608,179.7008,179.5328,179.5888,9257.0
2019-03-13 14:30:00,192.41,192.56,192.3,192.4,17225.0,179.5795,179.7195,179.4768,179.5701,17225.0
2019-03-13 14:40:00,192.45,192.45,191.91,191.96,8148.0,179.6168,179.6168,179.1128,179.1595,8148.0
2019-03-13 14:50:00,192.02,192.38,191.87,192.25,6160.0,179.2155,179.5515,179.0755,179.4301,6160.0
2019-03-13 15:00:00,192.21,192.25,191.91,191.97,8315.0,179.3928,179.4301,179.1128,179.1688,8315.0
2019-03-13 15:10:00,191.95,191.95,191.69,191.77,9005.0,179.1501,179.1501,178.9075,178.9821,9005.0
2019-03-13 15:20:00,191.75,191.85,191.09,191.72,26694.0,178.9635,179.0568,178.3475,178.9355,26694.0
2019-03-13 15:30:00,191.71,191.97,191.71,191.92,8644.0,178.9261,179.1688,178.9261,179.1221,8644.0
2019-03-13 15:40:00,191.92,192.0,191.66,191.7,21028.0,179.1221,179.1968,178.8795,178.9168,21028.0
2019-03-13 15:50:00,191.74,191.94,191.56,191.84,65830.0,178.9541,179.1408,178.7861,179.0475,65830.0
2019-03-14 09:30:00,192.84,192.84,191.14,191.44,31504.0,179.9808,179.9808,178.3941,178.6741,31504.0
2019-03-14 09:40:00,191.58,192.43,191.41,192.18,29783.0,178.8048,179.5981,178.6461,179.3648,29783.0
2019-03-14 09:50:00,192.15,192.37,191.36,191.58,33651.0,179.3368,179.5421,178.5995,178.8048,33651.0
2019-03-14 10:00:00,191.64,191.74,191.12,191.23,6829.0,178.8608,178.9541,178.3755,178.4781,6829.0
2019-03-14 10:10:00,191.23,191.78,191.22,191.75,5450.0,178.4781,178.9915,178.4688,178.9635,5450.0
2019-03-14 10:20:00,191.75,191.9,191.6,191.9,17144.0,178.9635,179.1035,178.8235,179.1035,17144.0
2019-03-14 10:30:00,191.88,192.27,191.83,192.09,5360.0,179.0848,179.4488,179.0381,179.2808,5360.0
2019-03-14 10:40:00,192.13,192.27,191.85,191.93,11762.0,179.3181,179.4488,179.0568,179.1315,11762.0
2019-03-14 10:50:00,191.88,192.07,191.77,192.06,8771.0,179.0848,179.2621,178.9821,179.2528,8771.0
2019-03-14 11:00:00,192.05,192.2,191.94,192.04,6202.0,179.2435,179.3835,179.1408,179.2341,6202.0
2019-03-14 11:10:00,192.1,192.49,192.09,192.41,11400.0,179.2901,179.6541,179.2808,179.5795,11400.0
2019-03-14 11:20:00,192.46,192.56,192.38,192.55,6273.0,179.6261,179.7195,179.5515,179.7101,6273.0
2019-03-14 11:30:00,192.51,192.79,192.44,192.74,9448.0,179.6728,179.9341,179.6075,179.8875,9448.0
2019-03-14 11:40:00,192.78,192.83,192.6,192.76,9686.0,179.9248,179.9715,179.7568,179.9061,9686.0
2019-03-14 11:50:00,192.84,193.0,192.81,192.87,13592.0,179.9808,180.1301,179.9528,180.0088,13592.0
2019-03-14 12:00:00,192.84,193.13,192.8,193.08,19982.0,179.9808,180.2514,179.9435,180.2048,19982.0
2019-03-14 12:10:00,193.07,193.07,192.84,193.0,13158.0,180.1954,180.1954,179.9808,180.1301,13158.0
2019-03-14 12:20:00,193.0,193.06,192.84,192.96,11315.0,180.1301,180.1861,179.9808,180.0928,11315.0
2019-03-14 12:30:00,193.01,193.05,192.86,192.92,8079.0,180.1395,180.1768,179.9995,180.0555,8079.0
2019-03-14 12:40:00,192.97,192.99,192.87,192.96,6822.0,180.1021,180.1208,180.0088,180.0928,6822.0
2019-03-14 12:50:00,192.94,192.94,192.81,192.92,8160.0,180.0741,180.0741,179.9528,180.0555,8160.0
2019-03-14 13:00:00,192.92,192.92,192.63,192.66,5465.0,180.0555,180.0555,179.7848,179.8128,5465.0
2019-03-14 13:10:00,192.64,192.83,192.64,192.83,5802.0,179.7941,179.9715,179.7941,179.9715,5802.0
2019-03-14 13:20:00,192.8,193.12,192.78,193.12,17533.0,179.9435,180.2421,179.9248,180.2421,17533.0
2019-03-14 13:30:00,193.12,193.29,193.1,193.26,20315.0,180.2421,180.4008,180.2234,180.3728,20315.0
2019-03-14 13:40:00,193.26,193.26,192.9,193.06,14471.0,180.3728,180.3728,180.0368,180.1861,14471.0
2019-03-14 13:50:00,193.07,193.08,192.81,192.85,7098.0,180.1954,180.2048,179.9528,179.9901,7098.0
2019-03-14 14:00:00,192.88,193.0,192.75,192.91,9771.0,180.0181,180.1301,179.8968,180.0461,9771.0
2019-03-14 14:10:00,192.86,192.86,192.63,192.77,9034.0,179.9995,179.9995,179.7848,179.9155,9034.0
2019-03-14 14:20:00,192.72,192.78,192.65,192.69,8355.0,179.8688,179.9248,179.8035,179.8408,8355.0
2019-03-14 14:30:00,192.68,192.71,192.61,192.68,8315.0,179.8315,179.8595,179.7661,179.8315,8315.0
2019-03-14 14:40:00,192.71,192.86,192.71,192.81,14814.0,179.8595,179.9995,179.8595,179.9528,14814.0
2019-03-14 14:50:00,192.8,192.93,192.74,192.92,6948.0,179.9435,180.0648,179.8875,180.0555,6948.0
2019-03-14 15:00:00,192.89,192.95,192.85,192.95,12172.0,180.0275,180.0835,179.9901,180.0835,12172.0
2019-03-14 15:10:00,192.95,192.99,192.8,192.8,9788.0,180.0835,180.1208,179.9435,179.9435,9788.0
2019-03-14 15:20:00,192.78,193.07,192.73,193.04,15739.0,179.9248,180.1954,179.8781,180.1674,15739.0
2019-03-14 15:30:00,193.03,193.28,193.0,193.16,24236.0,180.1581,180.3914,180.1301,180.2794,24236.0
2019-03-14 15:40:00,193.18,193.33,193.12,193.21,38704.0,180.2981,180.4381,180.2421,180.3261,38704.0
2019-03-14 15:50:00,193.21,193.35,193.1,193.35,95743.0,180.3261,180.4568,180.2234,180.4568,95743.0
2019-03-15 09:30:00,193.07,193.78,193.07,193.36,290114.0,180.1954,180.8581,180.1954,180.4661,290114.0
2019-03-15 09:40:00,193.43,194.18,193.41,194.1,21178.0,180.5314,181.2314,180.5128,181.1568,21178.0
2019-03-15 09:50:00,194.09,194.17,193.57,193.72,12452.0,181.1474,181.2221,180.6621,180.8021,12452.0
2019-03-15 10:00:00,193.7,193.77,193.48,193.5,5921.0,180.7834,180.8488,180.5781,180.5968,5921.0
2019-03-15 10:10:00,193.55,193.6,193.19,193.44,15063.0,180.6434,180.6901,180.3074,180.5408,15063.0
2019-03-15 10:20:00,193.42,193.79,193.41,193.41,7611.0,180.5221,180.8674,180.5128,180.5128,7611.0
2019-03-15 10:30:00,193.4,193.65,193.1,193.1,11201.0,180.5034,180.7368,180.2234,180.2234,11201.0
2019-03-15 10:40:00,192.99,193.32,192.97,193.18,10343.0,180.1208,180.4288,180.1021,180.2981,10343.0
2019-03-15 10:50:00,193.14,193.29,192.92,192.96,28571.0,180.2608,180.4008,180.0555,180.0928,28571.0
2019-03-15 11:00:00,192.97,193.33,192.91,193.28,10673.0,180.1021,180.4381,180.0461,180.3914,10673.0
2019-03-15 11:10:00,193.36,193.64,193.29,193.64,5800.0,180.4661,180.7274,180.4008,180.7274,5800.0
2019-03-15 11:20:00,193.65,193.75,193.48,193.73,7712.0,180.7368,180.8301,180.5781,180.8114,7712.0
2019-03-15 11:30:00,193.78,194.2,193.76,194.2,11793.0,180.8581,181.2501,180.8394,181.2501,11793.0
2019-03-15 11:40:00,194.2,194.37,193.97,194.36,9016.0,181.2501,181.4088,181.0354,181.3994,9016.0
2019-03-15 11:50:00,194.36,194.4,194.25,194.32,4990.0,181.3994,181.4368,181.2968,181.3621,4990.0
2019-03-15 12:00:00,194.28,194.38,194.15,194.32,7656.0,181.3248,181.4181,181.2034,181.3621,7656.0
2019-03-15 12:10:00,194.36,194.6,194.36,194.45,10275.0,181.3994,181.6234,181.3994,181.4834,10275.0
2019-03-15 12:20:00,194.45,194.46,194.25,194.44,5054.0,181.4834,181.4928,181.2968,181.4741,5054.0
2019-03-15 12:30:00,194.46,194.56,194.4,194.51,11032.0,181.4928,181.5861,181.4368,181.5394,11032.0
2019-03-15 12:40:00,194.55,194.8,194.48,194.6,39382.0,181.5768,181.8101,181.5114,181.6234,39382.0
2019-03-15 12:50:00,194.52,194.58,194.35,194.46,6549.0,181.5488,181.6048,181.3901,181.4928,6549.0
2019-03-15 13:00:00,194.47,194.57,194.43,194.53,7202.0,181.5021,181.5954,181.4648,181.5581,7202.0
2019-03-15 13:10:00,194.58,194.59,194.35,194.35,3900.0,181.6048,181.6141,181.3901,181.3901,3900.0
2019-03-15 13:20:00,194.27,194.29,194.02,194.06,8039.0,181.3154,181.3341,181.0821,181.1194,8039.0
2019-03-15 13:30:00,194.06,194.07,193.87,193.93,13184.0,181.1194,181.1288,180.9421,180.9981,13184.0
2019-03-15 13:40:00,193.9,194.09,193.89,194.01,7201.0,180.9701,181.1474,180.9608,181.0728,7201.0
2019-03-15 13:50:00,193.99,194.1,193.77,193.94,8755.0,181.0541,181.1568,180.8488,181.0074,8755.0
2019-03-15 14:00:00,193.9,194.0,193.79,193.95,8273.0,180.9701,181.0634,180.8674,181.0168,8273.0
2019-03-15 14:10:00,193.93,193.98,193.74,193.74,8914.0,180.9981,181.0448,180.8208,180.8208,8914.0
2019-03-15 14:20:00,193.77,193.78,193.56,193.65,13381.0,180.8488,180.8581,180.6528,180.7368,13381.0
2019-03-15 14:30:00,193.65,193.85,193.63,193.82,22823.0,180.7368,180.9234,180.7181,180.8954,22823.0
2019-03-15 14:40:00,193.84,193.99,193.81,193.93,5358.0,180.9141,181.0541,180.8861,180.9981,5358.0
2019-03-15 14:50:00,193.88,194.26,193.85,194.05,24775.0,180.9514,181.3061,180.9234,181.1101,24775.0
2019-03-15 15:00:00,194.06,194.21,193.96,194.17,20080.0,181.1194,181.2594,181.0261,181.2221,20080.0
2019-03-15 15:10:00,194.2,194.5,194.18,194.48,13902.0,181.2501,181.5301,181.2314,181.5114,13902.0
2019-03-15 15:20:00,194.48,194.55,194.21,194.33,13226.0,181.5114,181.5768,181.2594,181.3714,13226.0
2019-03-15 15:30:00,194.33,194.35,193.91,194.04,22009.0,181.3714,181.3901,180.9794,181.1008,22009.0
2019-03-15 15:40:00,194.06,194.16,193.78,193.99,39060.0,181.1194,181.2128,180.8581,181.0541,39060.0
2019-03-15 15:50:00,193.98,194.04,193.37,194.03,129967.0,181.0448,181.1008,180.4754,181.0914,129967.0
2019-03-18 09:30:00,194.61,194.61,193.24,193.53,39983.0,181.6328,181.6328,180.3541,180.6248,39983.0
2019-03-18 09:40:00,193.53,193.75,193.16,193.63,27316.0,180.6248,180.8301,180.2794,180.7181,27316.0
2019-03-18 09:50:00,193.71,194.08,193.59,194.02,16557.0,180.7928,181.1381,180.6808,181.0821,16557.0
2019-03-18 10:00:00,193.9,194.19,193.62,193.81,34210.0,180.9701,181.2408,180.7088,180.8861,34210.0
2019-03-18 10:10:00,193.68,193.91,193.21,193.64,53425.0,180.7648,180.9794,180.3261,180.7274,53425.0
2019-03-18 10:20:00,193.64,193.97,193.51,193.84,43562.0,180.7274,181.0354,180.6061,180.9141,43562.0
2019-03-18 10:30:00,193.93,193.94,193.54,193.68,13159.0,180.9981,181.0074,180.6341,180.7648,13159.0
2019-03-18 10:40:00,193.68,194.01,193.6,193.82,28749.0,180.7648,181.0728,180.6901,180.8954,28749.0
2019-03-18 10:50:00,193.88,194.11,193.73,193.88,13401.0,180.9514,181.1661,180.8114,180.9514,13401.0
2019-03-18 11:00:00,193.75,193.89,193.64,193.83,79204.0,180.8301,180.9608,180.7274,180.9048,79204.0
2019-03-18 11:10:00,193.81,193.92,193.63,193.76,72281.0,180.8861,180.9888,180.7181,180.8394,72281.0
2019-03-18 11:20:00,193.76,193.83,193.16,193.27,87825.0,180.8394,180.9048,180.2794,180.3821,87825.0
2019-03-18 11:30:00,193.24,193.5,193.13,193.39,46546.0,180.3541,180.5968,180.2514,180.4941,46546.0
2019-03-18 11:40:00,193.35,193.54,193.27,193.5,31921.0,180.4568,180.6341,180.3821,180.5968,31921.0
2019-03-18 11:50:00,193.44,193.53,193.09,193.09,59749.0,180.5408,180.6248,180.2141,180.2141,59749.0
2019-03-18 12:00:00,193.08,193.2,192.81,192.82,35688.0,180.2048,180.3168,179.9528,179.9621,35688.0
2019-03-18 12:10:00,192.83,192.89,192.75,192.77,11706.0,179.9715,180.0275,179.8968,179.9155,11706.0
2019-03-18 12:20:00,192.8,193.1,192.76,193.02,15786.0,179.9435,180.2234,179.9061,180.1488,15786.0
2019-03-18 12:30:00,192.88,193.06,192.86,192.94,20764.0,180.0181,180.1861,179.9995,180.0741,20764.0
2019-03-18 12:40:00,192.93,193.02,192.77,192.89,11805.0,180.0648,180.1488,179.9155,180.0275,11805.0
2019-03-18 12:50:00,192.85,193.01,192.77,192.89,12719.0,179.9901,180.1395,179.9155,180.0275,12719.0
2019-03-18 13:00:00,192.89,192.94,192.73,192.73,10686.0,180.0275,180.0741,179.8781,179.8781,10686.0
2019-03-18 13:10:00,192.72,192.73,192.5,192.63,11549.0,179.8688,179.8781,179.6635,179.7848,11549.0
2019-03-18 13:20:00,192.64,192.92,192.64,192.88,10155.0,179.7941,180.0555,179.7941,180.0181,10155.0
2019-03-18 13:30:00,192.88,192.93,192.75,192.87,16955.0,180.0181,180.0648,179.8968,180.0088,16955.0
2019-03-18 13:40:00,192.91,193.09,192.88,193.05,11114.0,180.0461,180.2141,180.0181,180.1768,11114.0
2019-03-18 13:50:00,193.02,193.21,192.99,193.14,11039.0,180.1488,180.3261,180.1208,180.2608,11039.0
2019-03-18 14:00:00,193.21,193.28,193.05,193.05,18337.0,180.3261,180.3914,180.1768,180.1768,18337.0
2019-03-18 14:10:00,193.08,193.13,192.94,193.0,12563.0,180.2048,180.2514,180.0741,180.1301,12563.0
2019-03-18 14:20:00,192.99,193.33,192.98,193.28,10732.0,180.1208,180.4381,180.1115,180.3914,10732.0
2019-03-18 14:30:00,193.28,193.42,193.23,193.36,25415.0,180.3914,180.5221,180.3448,180.4661,25415.0
2019-03-18 14:40:00,193.37,193.54,193.34,193.51,30635.0,180.4754,180.6341,180.4474,180.6061,30635.0
2019-03-18 14:50:00,193.51,193.53,193.39,193.45,21499.0,180.6061,180.6248,180.4941,180.5501,21499.0
2019-03-18 15:00:00,193.45,193.46,193.2,193.22,10698.0,180.5501,180.5594,180.3168,180.3354,10698.0
2019-03-18 15:10:00,193.24,193.41,193.23,193.4,10009.0,180.3541,180.5128,180.3448,180.5034,10009.0
2019-03-18 15:20:00,193.38,193.45,193.21,193.28,42914.0,180.4848,180.5501,180.3261,180.3914,42914.0
2019-03-18 15:30:00,193.3,193.37,193.23,193.24,22592.0,180.4101,180.4754,180.3448,180.3541,22592.0
2019-03-18 15:40:00,193.24,193.72,193.23,193.63,34895.0,180.3541,180.8021,180.3448,180.7181,34895.0
2019-03-18 15:50:00,193.6,193.62,193.44,193.61,60148.0,180.6901,180.7088,180.5408,180.6994,60148.0
2019-03-19 09:30:00,194.88,194.88,193.85,194.15,38366.0,181.8848,181.8848,180.9234,181.2034,38366.0
2019-03-19 09:40:00,194.05,194.18,193.53,194.06,6563.0,181.1101,181.2314,180.6248,181.1194,6563.0
2019-03-19 09:50:00,194.07,194.13,193.5,193.58,26936.0,181.1288,181.1848,180.5968,180.6714,26936.0
2019-03-19 10:00:00,193.59,194.18,193.59,194.18,5702.0,180.6808,181.2314,180.6808,181.2314,5702.0
2019-03-19 10:10:00,194.2,194.35,194.11,194.11,14928.0,181.2501,181.3901,181.1661,181.1661,14928.0
2019-03-19 10:20:00,194.08,194.28,193.53,193.65,15935.0,181.1381,181.3248,180.6248,180.7368,15935.0
2019-03-19 10:30:00,193.65,193.68,193.35,193.4,29011.0,180.7368,180.7648,180.4568,180.5034,29011.0
2019-03-19 10:40:00,193.34,193.89,193.28,193.89,16995.0,180.4474,180.9608,180.3914,180.9608,16995.0
2019-03-19 10:50:00,193.83,194.1,193.75,194.06,7253.0,180.9048,181.1568,180.8301,181.1194,7253.0
2019-03-19 11:00:00,194.14,194.53,194.14,194.5,7203.0,181.1941,181.5581,181.1941,181.5301,7203.0
2019-03-19 11:10:00,194.51,194.83,194.42,194.72,13876.0,181.5394,181.8381,181.4554,181.7354,13876.0
2019-03-19 11:20:00,194.81,195.18,194.76,195.04,15929.0,181.8194,182.1647,181.7728,182.0341,15929.0
2019-03-19 11:30:00,195.05,195.08,194.86,194.98,14653.0,182.0434,182.0714,181.8661,181.9781,14653.0
2019-03-19 11:40:00,195.03,195.3,194.94,195.15,19104.0,182.0247,182.2767,181.9408,182.1367,19104.0
2019-03-19 11:50:00,195.14,195.33,194.99,195.27,19849.0,182.1274,182.3047,181.9874,182.2487,19849.0
2019-03-19 12:00:00,195.29,195.75,195.25,195.53,12144.0,182.2674,182.6967,182.2301,182.4914,12144.0
2019-03-19 12:10:00,195.57,195.62,195.44,195.61,4499.0,182.5287,182.5754,182.4074,182.5661,4499.0
2019-03-19 12:20:00,195.6,195.68,195.48,195.63,5763.0,182.5567,182.6314,182.4447,182.5847,5763.0
2019-03-19 12:30:00,195.65,195.78,195.6,195.68,3995.0,182.6034,182.7247,182.5567,182.6314,3995.0
2019-03-19 12:40:00,195.68,195.78,194.85,194.85,8641.0,182.6314,182.7247,181.8568,181.8568,8641.0
2019-03-19 12:50:00,194.94,195.31,194.84,195.31,13592.0,181.9408,182.2861,181.8474,182.2861,13592.0
2019-03-19 13:00:00,195.33,195.4,195.2,195.4,10378.0,182.3047,182.3701,182.1834,182.3701,10378.0
2019-03-19 13:10:00,195.3,195.64,195.3,195.61,4935.0,182.2767,182.5941,182.2767,182.5661,4935.0
2019-03-19 13:20:00,195.62,195.83,195.59,195.69,8978.0,182.5754,182.7714,182.5474,182.6407,8978.0
2019-03-19 13:30:00,195.72,195.73,195.6,195.6,6542.0,182.6687,182.6781,182.5567,182.5567,6542.0
2019-03-19 13:40:00,195.63,195.65,195.44,195.45,7685.0,182.5847,182.6034,182.4074,182.4167,7685.0
2019-03-19 13:50:00,195.51,195.61,195.39,195.46,5800.0,182.4727,182.5661,182.3607,182.4261,5800.0
2019-03-19 14:00:00,195.51,195.61,195.38,195.49,6830.0,182.4727,182.5661,182.3514,182.4541,6830.0
2019-03-19 14:10:00,195.54,195.55,195.25,195.43,5518.0,182.5007,182.5101,182.2301,182.3981,5518.0
2019-03-19 14:20:00,195.45,195.65,195.4,195.65,12051.0,182.4167,182.6034,182.3701,182.6034,12051.0
2019-03-19 14:30:00,195.66,195.85,195.6,195.73,9028.0,182.6127,182.7901,182.5567,182.6781,9028.0
2019-03-19 14:40:00,195.77,196.04,195.74,195.81,7589.0,182.7154,182.9674,182.6874,182.7527,7589.0
2019-03-19 14:50:00,195.75,195.99,195.58,195.68,7982.0,182.6967,182.9207,182.5381,182.6314,7982.0
2019-03-19 15:00:00,195.68,195.84,195.44,195.8,17228.0,182.6314,182.7807,182.4074,182.7434,17228.0
2019-03-19 15:10:00,195.76,195.86,195.51,195.59,19362.0,182.7061,182.7994,182.4727,182.5474,19362.0
2019-03-19 15:20:00,195.5,195.61,195.3,195.54,39332.0,182.4634,182.5661,182.2767,182.5007,39332.0
2019-03-19 15:30:00,195.51,195.75,195.34,195.57,67475.0,182.4727,182.6967,182.3141,182.5287,67475.0
2019-03-19 15:40:00,195.54,196.09,195.49,196.0,50115.0,182.5007,183.0141,182.4541,182.9301,50115.0
2019-03-19 15:50:00,196.0,196.27,195.76,196.13,125228.0,182.9301,183.1821,182.7061,183.0514,125228.0
2019-03-20 09:30:00,196.34,196.34,195.39,196.03,24286.0,183.2474,183.2474,182.3607,182.9581,24286.0
2019-03-20 09:40:00,195.98,196.67,195.97,196.63,18519.0,182.9114,183.5554,182.9021,183.5181,18519.0
2019-03-20 09:50:00,196.63,196.92,196.33,196.47,19153.0,183.5181,183.7887,183.2381,183.3687,19153.0
2019-03-20 10:00:00,196.4,196.71,196.35,196.35,17386.0,183.3034,183.5927,183.2567,183.2567,17386.0
2019-03-20 10:10:00,196.25,196.51,196.19,196.24,15952.0,183.1634,183.4061,183.1074,183.1541,15952.0
2019-03-20 10:20:00,196.27,196.7,196.22,196.66,20282.0,183.1821,183.5834,183.1354,183.5461,20282.0
2019-03-20 10:30:00,196.64,196.67,196.34,196.66,22246.0,183.5274,183.5554,183.2474,183.5461,22246.0
2019-03-20 10:40:00,196.63,196.95,196.5,196.78,15273.0,183.5181,183.8167,183.3967,183.6581,15273.0
2019-03-20 10:50:00,196.75,196.96,196.68,196.72,14026.0,183.6301,183.8261,183.5647,183.6021,14026.0
2019-03-20 11:00:00,196.75,197.12,196.53,196.53,26585.0,183.6301,183.9754,183.4247,183.4247,26585.0
2019-03-20 11:10:00,196.6,196.91,196.37,196.84,31030.0,183.4901,183.7794,183.2754,183.7141,31030.0
2019-03-20 11:20:00,196.86,197.25,196.86,196.96,10386.0,183.7327,184.0967,183.7327,183.8261,10386.0
2019-03-20 11:30:00,196.98,197.1,196.42,196.49,19835.0,183.8447,183.9567,183.3221,183.3874,19835.0
2019-03-20 11:40:00,196.45,196.48,196.2,196.26,15118.0,183.3501,183.3781,183.1167,183.1727,15118.0
2019-03-20 11:50:00,196.35,196.45,195.88,195.98,11412.0,183.2567,183.3501,182.8181,182.9114,11412.0
2019-03-20 12:00:00,195.99,196.24,195.99,196.22,7175.0,182.9207,183.1541,182.9207,183.1354,7175.0
2019-03-20 12:10:00,196.22,196.33,196.12,196.32,7178.0,183.1354,183.2381,183.0421,183.2287,7178.0
2019-03-20 12:20:00,196.36,196.76,196.32,196.69,13352.0,183.2661,183.6394,183.2287,183.5741,13352.0
2019-03-20 12:30:00,196.65,196.7,196.15,196.4,18067.0,183.5367,183.5834,183.0701,183.3034,18067.0
2019-03-20 12:40:00,196.36,196.61,196.31,196.52,7363.0,183.2661,183.4994,183.2194,183.4154,7363.0
2019-03-20 12:50:00,196.54,196.66,196.29,196.53,7975.0,183.4341,183.5461,183.2007,183.4247,7975.0
2019-03-20 13:00:00,196.53,196.67,196.45,196.52,8743.0,183.4247,183.5554,183.3501,183.4154,8743.0
2019-03-20 13:10:00,196.55,196.7,196.55,196.69,7891.0,183.4434,183.5834,183.4434,183.5741,7891.0
2019-03-20 13:20:00,196.72,196.77,196.53,196.68,14626.0,183.6021,183.6487,183.4247,183.5647,14626.0
2019-03-20 13:30:00,196.7,196.77,196.61,196.71,22758.0,183.5834,183.6487,183.4994,183.5927,22758.0
2019-03-20 13:40:00,196.71,196.83,196.59,196.66,26942.0,183.5927,183.7047,183.4807,183.5461,26942.0
2019-03-20 13:50:00,196.61,196.93,196.48,196.91,12291.0,183.4994,183.7981,183.3781,183.7794,12291.0
2019-03-20 14:00:00,197.03,198.15,197.03,197.7,22679.0,183.8914,184.9367,183.8914,184.5167,22679.0
2019-03-20 14:10:00,197.66,197.85,197.6,197.63,31718.0,184.4794,184.6567,184.4234,184.4514,31718.0
2019-03-20 14:20:00,197.75,198.38,197.66,198.15,49793.0,184.5634,185.1514,184.4794,184.9367,49793.0
2019-03-20 14:30:00,198.15,198.57,198.04,198.48,21830.0,184.9367,185.3287,184.834,185.2447,21830.0
2019-03-20 14:40:00,198.44,198.75,198.21,198.56,16816.0,185.2074,185.4967,184.9927,185.3194,16816.0
2019-03-20 14:50:00,198.59,198.68,198.06,198.29,19005.0,185.3474,185.4314,184.8527,185.0674,19005.0
2019-03-20 15:00:00,198.31,198.46,197.81,197.9,15600.0,185.086,185.226,184.6194,184.7034,15600.0
2019-03-20 15:10:00,198.0,198.19,197.86,198.06,10730.0,184.7967,184.974,184.666,184.8527,10730.0
2019-03-20 15:20:00,198.11,198.23,197.72,197.83,19965.0,184.8994,185.0114,184.5354,184.638,19965.0
2019-03-20 15:30:00,197.83,197.89,197.26,197.5,27198.0,184.638,184.694,184.106,184.33,27198.0
2019-03-20 15:40:00,197.5,197.8,197.38,197.6,28446.0,184.33,184.61,184.218,184.4234,28446.0
2019-03-20 15:50:00,197.55,197.57,197.02,197.02,62643.0,184.3767,184.3954,183.882,183.882,62643.0
2019-03-21 09:30:00,196.06,196.88,196.06,196.7,14944.0,182.9861,183.7514,182.9861,183.5834,14944.0
2019-03-21 09:40:00,196.58,197.83,196.57,197.82,6155.0,183.4714,184.638,183.4621,184.6287,6155.0
2019-03-21 09:50:00,197.75,198.2,197.39,197.87,11600.0,184.5634,184.9834,184.2274,184.6754,11600.0
2019-03-21 10:00:00,197.84,198.01,197.31,197.74,9484.0,184.6474,184.806,184.1527,184.554,9484.0
2019-03-21 10:10:00,197.49,197.89,197.41,197.8,15827.0,184.3207,184.694,184.246,184.61,15827.0
2019-03-21 10:20:00,197.87,198.06,197.7,197.87,20091.0,184.6754,184.8527,184.5167,184.6754,20091.0
2019-03-21 10:30:00,197.81,198.16,197.65,198.16,10040.0,184.6194,184.946,184.47,184.946,10040.0
2019-03-21 10:40:00,198.13,198.21,197.84,198.06,8511.0,184.918,184.9927,184.6474,184.8527,8511.0
2019-03-21 10:50:00,198.0,198.25,198.0,198.25,8057.0,184.7967,185.03,184.7967,185.03,8057.0
2019-03-21 11:00:00,198.21,198.43,197.92,197.94,8505.0,184.9927,185.198,184.722,184.7407,8505.0
2019-03-21 11:10:00,197.99,198.0,197.69,197.81,5936.0,184.7874,184.7967,184.5074,184.6194,5936.0
2019-03-21 11:20:00,197.81,198.06,197.81,197.91,13955.0,184.6194,184.8527,184.6194,184.7127,13955.0
2019-03-21 11:30:00,197.89,198.11,197.8,198.11,9980.0,184.694,184.8994,184.61,184.8994,9980.0
2019-03-21 11:40:00,198.01,198.67,197.99,198.51,6691.0,184.806,185.422,184.7874,185.2727,6691.0
2019-03-21 11:50:00,198.45,198.71,198.35,198.69,10694.0,185.2167,185.4594,185.1234,185.4407,10694.0
2019-03-21 12:00:00,198.59,198.63,198.44,198.51,9808.0,185.3474,185.3847,185.2074,185.2727,9808.0
2019-03-21 12:10:00,198.58,198.66,198.44,198.49,30123.0,185.338,185.4127,185.2074,185.254,30123.0
2019-03-21 12:20:00,198.51,198.58,198.3,198.3,15613.0,185.2727,185.338,185.0767,185.0767,15613.0
2019-03-21 12:30:00,198.28,198.36,198.1,198.16,5903.0,185.058,185.1327,184.89,184.946,5903.0
2019-03-21 12:40:00,198.15,198.28,198.1,198.23,8127.0,184.9367,185.058,184.89,185.0114,8127.0
2019-03-21 12:50:00,198.23,198.23,197.81,197.99,7719.0,185.0114,185.0114,184.6194,184.7874,7719.0
2019-03-21 13:00:00,198.08,198.28,197.98,198.28,15067.0,184.8714,185.058,184.778,185.058,15067.0
2019-03-21 13:10:00,198.3,198.63,198.29,198.49,5409.0,185.0767,185.3847,185.0674,185.254,5409.0
2019-03-21 13:20:00,198.48,198.48,198.28,198.34,4933.0,185.2447,185.2447,185.058,185.114,4933.0
2019-03-21 13:30:00,198.32,198.36,197.88,197.88,6350.0,185.0954,185.1327,184.6847,184.6847,6350.0
2019-03-21 13:40:00,197.95,198.18,197.92,198.14,5014.0,184.75,184.9647,184.722,184.9274,5014.0
2019-03-21 13:50:00,198.06,198.22,197.78,197.85,7802.0,184.8527,185.002,184.5914,184.6567,7802.0
2019-03-21 14:00:00,197.82,198.14,197.82,198.03,8356.0,184.6287,184.9274,184.6287,184.8247,8356.0
2019-03-21 14:10:00,198.06,198.22,197.97,198.02,12432.0,184.8527,185.002,184.7687,184.8154,12432.0
2019-03-21 14:20:00,198.01,198.14,197.97,198.01,13676.0,184.806,184.9274,184.7687,184.806,13676.0
2019-03-21 14:30:00,198.04,198.2,197.93,198.2,11923.0,184.834,184.9834,184.7314,184.9834,11923.0
2019-03-21 14:40:00,198.16,198.3,198.13,198.19,10305.0,184.946,185.0767,184.918,184.974,10305.0
2019-03-21 14:50:00,198.15,198.15,197.86,197.88,12143.0,184.9367,184.9367,184.666,184.6847,12143.0
2019-03-21 15:00:00,197.94,197.94,197.74,197.89,27538.0,184.7407,184.7407,184.554,184.694,27538.0
2019-03-21 15:10:00,197.91,197.95,197.54,197.9,13779.0,184.7127,184.75,184.3674,184.7034,13779.0
2019-03-21 15:20:00,197.87,197.98,197.8,197.82,13511.0,184.6754,184.778,184.61,184.6287,13511.0
2019-03-21 15:30:00,197.84,198.11,197.77,198.01,20392.0,184.6474,184.8994,184.582,184.806,20392.0
2019-03-21 15:40:00,198.01,198.32,197.77,197.9,30227.0,184.806,185.0954,184.582,184.7034,30227.0
2019-03-21 15:50:00,197.85,198.03,197.83,198.03,82279.0,184.6567,184.8247,184.638,184.8247,82279.0
2019-03-22 09:30:00,197.13,197.63,195.96,197.31,29007.0,183.9847,184.4514,182.8927,184.1527,29007.0
2019-03-22 09:40:00,197.31,197.71,196.67,196.91,20365.0,184.1527,184.526,183.5554,183.7794,20365.0
2019-03-22 09:50:00,196.71,197.51,196.21,196.78,22375.0,183.5927,184.3394,183.1261,183.6581,22375.0
2019-03-22 10:00:00,196.84,197.35,196.59,197.32,36514.0,183.7141,184.19,183.4807,184.162,36514.0
2019-03-22 10:10:00,197.32,197.48,197.07,197.4,17973.0,184.162,184.3114,183.9287,184.2367,17973.0
2019-03-22 10:20:00,197.37,197.52,196.92,197.03,24835.0,184.2087,184.3487,183.7887,183.8914,24835.0
2019-03-22 10:30:00,197.02,197.12,196.88,196.96,7607.0,183.882,183.9754,183.7514,183.8261,7607.0
2019-03-22 10:40:00,196.92,196.99,196.58,196.66,6799.0,183.7887,183.8541,183.4714,183.5461,6799.0
2019-03-22 10:50:00,196.58,196.58,196.28,196.37,11142.0,183.4714,183.4714,183.1914,183.2754,11142.0
2019-03-22 11:00:00,196.5,196.72,196.34,196.52,11982.0,183.3967,183.6021,183.2474,183.4154,11982.0
2019-03-22 11:10:00,196.45,196.94,196.36,196.84,16399.0,183.3501,183.8074,183.2661,183.7141,16399.0
2019-03-22 11:20:00,196.7,196.75,196.43,196.56,10438.0,183.5834,183.6301,183.3314,183.4527,10438.0
2019-03-22 11:30:00,196.47,196.64,196.36,196.42,6047.0,183.3687,183.5274,183.2661,183.3221,6047.0
2019-03-22 11:40:00,196.37,196.51,195.91,196.11,7795.0,183.2754,183.4061,182.8461,183.0327,7795.0
2019-03-22 11:50:00,196.06,196.11,195.35,195.41,6719.0,182.9861,183.0327,182.3234,182.3794,6719.0
2019-03-22 12:00:00,195.49,195.83,195.49,195.75,5862.0,182.4541,182.7714,182.4541,182.6967,5862.0
2019-03-22 12:10:00,195.7,195.76,195.37,195.5,5757.0,182.6501,182.7061,182.3421,182.4634,5757.0
2019-03-22 12:20:00,195.45,195.82,195.45,195.62,8113.0,182.4167,182.7621,182.4167,182.5754,8113.0
2019-03-22 12:30:00,195.61,195.86,195.46,195.53,8474.0,182.5661,182.7994,182.4261,182.4914,8474.0
2019-03-22 12:40:00,195.5,195.5,195.05,195.23,5509.0,182.4634,182.4634,182.0434,182.2114,5509.0
2019-03-22 12:50:00,195.24,195.63,195.19,195.56,6728.0,182.2207,182.5847,182.1741,182.5194,6728.0
2019-03-22 13:00:00,195.56,195.72,195.43,195.65,5400.0,182.5194,182.6687,182.3981,182.6034,5400.0
2019-03-22 13:10:00,195.72,195.76,195.51,195.67,7864.0,182.6687,182.7061,182.4727,182.6221,7864.0
2019-03-22 13:20:00,195.72,195.73,195.46,195.62,8358.0,182.6687,182.6781,182.4261,182.5754,8358.0
2019-03-22 13:30:00,195.79,195.86,195.61,195.68,7745.0,182.7341,182.7994,182.5661,182.6314,7745.0
2019-03-22 13:40:00,195.71,195.81,195.53,195.58,7481.0,182.6594,182.7527,182.4914,182.5381,7481.0
2019-03-22 13:50:00,195.51,195.6,195.07,195.24,7851.0,182.4727,182.5567,182.0621,182.2207,7851.0
2019-03-22 14:00:00,195.3,195.63,195.22,195.52,12873.0,182.2767,182.5847,182.2021,182.4821,12873.0
2019-03-22 14:10:00,195.52,195.98,195.43,195.87,9538.0,182.4821,182.9114,182.3981,182.8087,9538.0
2019-03-22 14:20:00,195.93,196.08,195.89,195.98,16350.0,182.8647,183.0047,182.8274,182.9114,16350.0
2019-03-22 14:30:00,196.0,196.16,195.78,195.98,13793.0,182.9301,183.0794,182.7247,182.9114,13793.0
2019-03-22 14:40:00,196.0,196.14,195.89,196.07,22881.0,182.9301,183.0607,182.8274,182.9954,22881.0
2019-03-22 14:50:00,195.99,196.26,195.91,195.95,14568.0,182.9207,183.1727,182.8461,182.8834,14568.0
2019-03-22 15:00:00,196.03,196.17,195.87,195.9,8749.0,182.9581,183.0887,182.8087,182.8367,8749.0
2019-03-22 15:10:00,195.9,195.95,195.43,195.64,9797.0,182.8367,182.8834,182.3981,182.5941,9797.0
2019-03-22 15:20:00,195.6,195.77,195.4,195.4,17565.0,182.5567,182.7154,182.3701,182.3701,17565.0
2019-03-22 15:30:00,195.39,195.43,194.83,195.08,17339.0,182.3607,182.3981,181.8381,182.0714,17339.0
2019-03-22 15:40:00,195.11,195.3,194.79,195.02,30511.0,182.0994,182.2767,181.8008,182.0154,30511.0
2019-03-22 15:50:00,195.02,195.03,194.4,194.43,66701.0,182.0154,182.0247,181.4368,181.4648,66701.0
2019-03-25 09:30:00,194.73,194.91,193.5,194.91,24190.0,181.7448,181.9128,180.5968,181.9128,24190.0
2019-03-25 09:40:00,194.84,194.84,193.32,193.88,12859.0,181.8474,181.8474,180.4288,180.9514,12859.0
2019-03-25 09:50:00,193.91,194.2,193.55,194.12,15982.0,180.9794,181.2501,180.6434,181.1754,15982.0
2019-03-25 10:00:00,194.13,194.58,193.76,193.77,27158.0,181.1848,181.6048,180.8394,180.8488,27158.0
2019-03-25 10:10:00,193.79,193.98,193.69,193.81,14225.0,180.8674,181.0448,180.7741,180.8861,14225.0
2019-03-25 10:20:00,193.87,194.05,193.66,193.86,14665.0,180.9421,181.1101,180.7461,180.9328,14665.0
2019-03-25 10:30:00,193.84,194.06,193.7,193.78,12868.0,180.9141,181.1194,180.7834,180.8581,12868.0
2019-03-25 10:40:00,193.77,194.1,193.65,194.1,13481.0,180.8488,181.1568,180.7368,181.1568,13481.0
2019-03-25 10:50:00,194.09,195.01,194.08,194.84,26582.0,181.1474,182.0061,181.1381,181.8474,26582.0
2019-03-25 11:00:00,194.78,194.8,194.45,194.45,23090.0,181.7914,181.8101,181.4834,181.4834,23090.0
2019-03-25 11:10:00,194.48,194.53,194.07,194.47,25719.0,181.5114,181.5581,181.1288,181.5021,25719.0
2019-03-25 11:20:00,194.45,194.73,194.35,194.62,29908.0,181.4834,181.7448,181.3901,181.6421,29908.0
2019-03-25 11:30:00,194.63,194.97,194.58,194.97,24480.0,181.6514,181.9688,181.6048,181.9688,24480.0
2019-03-25 11:40:00,194.93,194.96,194.29,194.33,15927.0,181.9314,181.9594,181.3341,181.3714,15927.0
2019-03-25 11:50:00,194.28,194.44,194.14,194.29,11101.0,181.3248,181.4741,181.1941,181.3341,11101.0
2019-03-25 12:00:00,194.28,194.48,194.09,194.44,12229.0,181.3248,181.5114,181.1474,181.4741,12229.0
2019-03-25 12:10:00,194.4,194.44,194.27,194.43,11697.0,181.4368,181.4741,181.3154,181.4648,11697.0
2019-03-25 12:20:00,194.43,194.52,194.31,194.39,6537.0,181.4648,181.5488,181.3528,181.4274,6537.0
2019-03-25 12:30:00,194.4,194.43,193.94,193.94,8357.0,181.4368,181.4648,181.0074,181.0074,8357.0
2019-03-25 12:40:00,193.97,194.07,193.77,193.84,9077.0,181.0354,181.1288,180.8488,180.9141,9077.0
2019-03-25 12:50:00,193.88,194.09,193.88,194.07,4397.0,180.9514,181.1474,180.9514,181.1288,4397.0
2019-03-25 13:00:00,194.18,194.18,193.95,194.18,13808.0,181.2314,181.2314,181.0168,181.2314,13808.0
2019-03-25 13:10:00,194.18,194.4,194.09,194.09,6654.0,181.2314,181.4368,181.1474,181.1474,6654.0
2019-03-25 13:20:00,194.05,194.07,193.85,193.95,5657.0,181.1101,181.1288,180.9234,181.0168,5657.0
2019-03-25 13:30:00,193.9,194.17,193.8,194.08,5089.0,180.9701,181.2221,180.8768,181.1381,5089.0
2019-03-25 13:40:00,194.06,194.1,193.58,193.66,8204.0,181.1194,181.1568,180.6714,180.7461,8204.0
2019-03-25 13:50:00,193.73,193.77,193.51,193.6,7370.0,180.8114,180.8488,180.6061,180.6901,7370.0
2019-03-25 14:00:00,193.66,193.96,193.66,193.74,8125.0,180.7461,181.0261,180.7461,180.8208,8125.0
2019-03-25 14:10:00,193.7,193.9,193.63,193.68,5773.0,180.7834,180.9701,180.7181,180.7648,5773.0
2019-03-25 14:20:00,193.7,193.72,193.57,193.66,7974.0,180.7834,180.8021,180.6621,180.7461,7974.0
2019-03-25 14:30:00,193.66,194.0,193.66,193.93,9336.0,180.7461,181.0634,180.7461,180.9981,9336.0
2019-03-25 14:40:00,193.95,194.18,193.95,194.11,18447.0,181.0168,181.2314,181.0168,181.1661,18447.0
2019-03-25 14:50:00,194.09,194.34,194.08,194.3,9631.0,181.1474,181.3808,181.1381,181.3434,9631.0
2019-03-25 15:00:00,194.33,194.44,194.15,194.33,11950.0,181.3714,181.4741,181.2034,181.3714,11950.0
2019-03-25 15:10:00,194.4,194.78,194.4,194.66,16016.0,181.4368,181.7914,181.4368,181.6794,16016.0
2019-03-25 15:20:00,194.63,195.0,194.63,194.8,15890.0,181.6514,181.9968,181.6514,181.8101,15890.0
2019-03-25 15:30:00,194.8,194.87,194.64,194.65,18106.0,181.8101,181.8754,181.6608,181.6701,18106.0
2019-03-25 15:40:00,194.67,195.07,194.66,194.74,25543.0,181.6888,182.0621,181.6794,181.7541,25543.0
2019-03-25 15:50:00,194.73,195.4,194.72,195.16,59947.0,181.7448,182.3701,181.7354,182.1461,59947.0
2019-03-26 09:30:00,196.76,196.96,196.04,196.49,13410.0,183.6394,183.8261,182.9674,183.3874,13410.0
2019-03-26 09:40:00,196.34,196.84,195.9,196.0,29622.0,183.2474,183.7141,182.8367,182.9301,29622.0
2019-03-26 09:50:00,196.04,196.61,195.87,196.61,13057.0,182.9674,183.4994,182.8087,183.4994,13057.0
2019-03-26 10:00:00,196.54,196.55,196.16,196.25,20621.0,183.4341,183.4434,183.0794,183.1634,20621.0
2019-03-26 10:10:00,196.19,196.35,196.08,196.32,9113.0,183.1074,183.2567,183.0047,183.2287,9113.0
2019-03-26 10:20:00,196.33,196.71,196.23,196.57,9376.0,183.2381,183.5927,183.1447,183.4621,9376.0
2019-03-26 10:30:00,196.55,196.55,196.26,196.39,5738.0,183.4434,183.4434,183.1727,183.2941,5738.0
2019-03-26 10:40:00,196.25,196.6,196.09,196.6,9085.0,183.1634,183.4901,183.0141,183.4901,9085.0
2019-03-26 10:50:00,196.62,197.0,196.62,196.98,8263.0,183.5087,183.8634,183.5087,183.8447,8263.0
2019-03-26 11:00:00,196.96,196.98,196.74,196.8,10841.0,183.8261,183.8447,183.6207,183.6767,10841.0
2019-03-26 11:10:00,196.79,197.27,196.7,197.18,7518.0,183.6674,184.1154,183.5834,184.0314,7518.0
2019-03-26 11:20:00,197.13,197.32,196.88,197.15,32216.0,183.9847,184.162,183.7514,184.0034,32216.0
2019-03-26 11:30:00,197.2,197.32,196.87,197.09,15325.0,184.05,184.162,183.7421,183.9474,15325.0
2019-03-26 11:40:00,197.14,197.17,196.44,196.52,8482.0,183.994,184.022,183.3407,183.4154,8482.0
2019-03-26 11:50:00,196.46,196.46,196.16,196.26,6783.0,183.3594,183.3594,183.0794,183.1727,6783.0
2019-03-26 12:00:00,196.37,196.62,196.3,196.52,18175.0,183.2754,183.5087,183.2101,183.4154,18175.0
2019-03-26 12:10:00,196.62,197.0,196.6,196.92,8975.0,183.5087,183.8634,183.4901,183.7887,8975.0
2019-03-26 12:20:00,196.91,196.97,196.45,196.57,16505.0,183.7794,183.8354,183.3501,183.4621,16505.0
2019-03-26 12:30:00,196.51,196.59,196.34,196.41,7787.0,183.4061,183.4807,183.2474,183.3127,7787.0
2019-03-26 12:40:00,196.37,196.37,196.06,196.07,6247.0,183.2754,183.2754,182.9861,182.9954,6247.0
2019-03-26 12:50:00,196.1,196.31,196.01,196.24,8035.0,183.0234,183.2194,182.9394,183.1541,8035.0
2019-03-26 13:00:00,196.2,196.29,196.11,196.28,6445.0,183.1167,183.2007,183.0327,183.1914,6445.0
2019-03-26 13:10:00,196.31,196.38,196.2,196.35,6890.0,183.2194,183.2847,183.1167,183.2567,6890.0
2019-03-26 13:20:00,196.32,196.32,195.76,195.77,5855.0,183.2287,183.2287,182.7061,182.7154,5855.0
2019-03-26 13:30:00,195.71,195.8,195.46,195.53,8946.0,182.6594,182.7434,182.4261,182.4914,8946.0
2019-03-26 13:40:00,195.52,195.73,195.51,195.7,10078.0,182.4821,182.6781,182.4727,182.6501,10078.0
2019-03-26 13:50:00,195.62,195.63,195.36,195.5,5180.0,182.5754,182.5847,182.3327,182.4634,5180.0
2019-03-26 14:00:00,195.59,195.89,195.46,195.76,7477.0,182.5474,182.8274,182.4261,182.7061,7477.0
2019-03-26 14:10:00,195.64,195.76,195.64,195.68,5960.0,182.5941,182.7061,182.5941,182.6314,5960.0
2019-03-26 14:20:00,195.58,195.83,195.55,195.6,4949.0,182.5381,182.7714,182.5101,182.5567,4949.0
2019-03-26 14:30:00,195.57,195.6,195.36,195.51,7369.0,182.5287,182.5567,182.3327,182.4727,7369.0
2019-03-26 14:40:00,195.52,195.7,195.5,195.7,10457.0,182.4821,182.6501,182.4634,182.6501,10457.0
2019-03-26 14:50:00,195.7,195.72,195.4,195.71,12191.0,182.6501,182.6687,182.3701,182.6594,12191.0
2019-03-26 15:00:00,195.71,195.88,195.64,195.79,11426.0,182.6594,182.8181,182.5941,182.7341,11426.0
2019-03-26 15:10:00,195.7,195.8,195.6,195.68,12430.0,182.6501,182.7434,182.5567,182.6314,12430.0
2019-03-26 15:20:00,195.65,195.73,195.47,195.53,9208.0,182.6034,182.6781,182.4354,182.4914,9208.0
2019-03-26 15:30:00,195.52,195.76,195.43,195.61,16777.0,182.4821,182.7061,182.3981,182.5661,16777.0
2019-03-26 15:40:00,195.61,195.74,195.41,195.52,21363.0,182.5661,182.6874,182.3794,182.4821,21363.0
2019-03-26 15:50:00,195.5,196.15,195.41,196.08,83931.0,182.4634,183.0701,182.3794,183.0047,83931.0
2019-03-27 09:30:00,195.9,196.36,195.62,196.05,20866.0,182.8367,183.2661,182.5754,182.9767,20866.0
2019-03-27 09:40:00,196.1,196.14,195.7,196.12,11078.0,183.0234,183.0607,182.6501,183.0421,11078.0
2019-03-27 09:50:00,196.19,196.51,195.83,195.91,10347.0,183.1074,183.4061,182.7714,182.8461,10347.0
2019-03-27 10:00:00,195.87,195.87,195.52,195.76,14030.0,182.8087,182.8087,182.4821,182.7061,14030.0
2019-03-27 10:10:00,195.77,196.37,195.75,196.36,16501.0,182.7154,183.2754,182.6967,183.2661,16501.0
2019-03-27 10:20:00,196.28,196.48,196.07,196.2,16345.0,183.1914,183.3781,182.9954,183.1167,16345.0
2019-03-27 10:30:00,196.23,196.57,195.97,196.04,12256.0,183.1447,183.4621,182.9021,182.9674,12256.0
2019-03-27 10:40:00,195.99,196.1,195.49,195.75,11940.0,182.9207,183.0234,182.4541,182.6967,11940.0
2019-03-27 10:50:00,195.74,195.88,195.44,195.65,7304.0,182.6874,182.8181,182.4074,182.6034,7304.0
2019-03-27 11:00:00,195.65,195.75,195.0,195.01,33626.0,182.6034,182.6967,181.9968,182.0061,33626.0
2019-03-27 11:10:00,194.94,195.01,194.37,194.44,9896.0,181.9408,182.0061,181.4088,181.4741,9896.0
2019-03-27 11:20:00,194.44,194.45,193.96,193.98,18020.0,181.4741,181.4834,181.0261,181.0448,18020.0
2019-03-27 11:30:00,193.94,194.28,193.77,194.28,10330.0,181.0074,181.3248,180.8488,181.3248,10330.0
2019-03-27 11:40:00,194.21,194.21,193.77,193.9,5840.0,181.2594,181.2594,180.8488,180.9701,5840.0
2019-03-27 11:50:00,193.85,193.97,193.57,193.91,5919.0,180.9234,181.0354,180.6621,180.9794,5919.0
2019-03-27 12:00:00,193.85,194.21,193.77,194.02,9497.0,180.9234,181.2594,180.8488,181.0821,9497.0
2019-03-27 12:10:00,194.04,194.31,194.0,194.17,8377.0,181.1008,181.3528,181.0634,181.2221,8377.0
2019-03-27 12:20:00,194.21,194.48,194.19,194.28,6687.0,181.2594,181.5114,181.2408,181.3248,6687.0
2019-03-27 12:30:00,194.4,194.67,194.4,194.67,3974.0,181.4368,181.6888,181.4368,181.6888,3974.0
2019-03-27 12:40:00,194.45,194.68,194.45,194.67,7554.0,181.4834,181.6981,181.4834,181.6888,7554.0
2019-03-27 12:50:00,194.57,194.75,194.39,194.39,4840.0,181.5954,181.7634,181.4274,181.4274,4840.0
2019-03-27 13:00:00,194.39,194.42,194.18,194.18,12517.0,181.4274,181.4554,181.2314,181.2314,12517.0
2019-03-27 13:10:00,194.18,194.72,194.18,194.59,9722.0,181.2314,181.7354,181.2314,181.6141,9722.0
2019-03-27 13:20:00,194.63,195.0,194.61,194.7,6275.0,181.6514,181.9968,181.6328,181.7168,6275.0
2019-03-27 13:30:00,194.8,195.06,194.79,194.95,7022.0,181.8101,182.0527,181.8008,181.9501,7022.0
2019-03-27 13:40:00,195.12,195.59,195.12,195.52,7753.0,182.1087,182.5474,182.1087,182.4821,7753.0
2019-03-27 13:50:00,195.52,195.62,195.33,195.41,11036.0,182.4821,182.5754,182.3047,182.3794,11036.0
2019-03-27 14:00:00,195.43,195.6,195.28,195.58,8379.0,182.3981,182.5567,182.2581,182.5381,8379.0
2019-03-27 14:10:00,195.56,195.67,195.51,195.65,10889.0,182.5194,182.6221,182.4727,182.6034,10889.0
2019-03-27 14:20:00,195.66,195.99,195.5,195.95,9533.0,182.6127,182.9207,182.4634,182.8834,9533.0
2019-03-27 14:30:00,195.98,196.18,195.66,195.68,11034.0,182.9114,183.0981,182.6127,182.6314,11034.0
2019-03-27 14:40:00,195.68,196.04,195.66,196.03,10379.0,182.6314,182.9674,182.6127,182.9581,10379.0
2019-03-27 14:50:00,196.04,196.27,195.97,196.12,16786.0,182.9674,183.1821,182.9021,183.0421,16786.0
2019-03-27 15:00:00,196.14,196.2,195.86,195.99,11781.0,183.0607,183.1167,182.7994,182.9207,11781.0
2019-03-27 15:10:00,196.02,196.3,196.0,196.28,14937.0,182.9487,183.2101,182.9301,183.1914,14937.0
2019-03-27 15:20:00,196.29,196.45,196.09,196.42,16794.0,183.2007,183.3501,183.0141,183.3221,16794.0
2019-03-27 15:30:00,196.45,196.74,196.45,196.58,28990.0,183.3501,183.6207,183.3501,183.4714,28990.0
2019-03-27 15:40:00,196.63,196.78,196.47,196.48,36238.0,183.5181,183.6581,183.3687,183.3781,36238.0
2019-03-27 15:50:00,196.48,196.49,196.0,196.21,84767.0,183.3781,183.3874,182.9301,183.1261,84767.0
2019-03-28 09:30:00,196.21,196.36,195.54,195.63,11336.0,183.6116,183.752,182.9846,183.0689,11336.0
2019-03-28 09:40:00,195.5,196.1,195.31,196.1,6737.0,182.9472,183.5087,182.7694,183.5087,6737.0
2019-03-28 09:50:00,195.95,196.05,195.66,195.9,19511.0,183.3683,183.4619,183.0969,183.3215,19511.0
2019-03-28 10:00:00,196.0,196.38,195.81,196.14,8231.0,183.4151,183.7707,183.2373,183.5461,8231.0
2019-03-28 10:10:00,196.17,196.17,195.75,195.8,6289.0,183.5742,183.5742,183.1811,183.2279,6289.0
2019-03-28 10:20:00,195.85,196.16,195.84,196.15,13196.0,183.2747,183.5648,183.2654,183.5555,13196.0
2019-03-28 10:30:00,196.18,196.43,195.98,196.0,4240.0,183.5835,183.8175,183.3964,183.4151,4240.0
2019-03-28 10:40:00,195.94,196.22,195.69,195.75,16867.0,183.3589,183.621,183.125,183.1811,16867.0
2019-03-28 10:50:00,195.74,195.87,195.55,195.56,15980.0,183.1718,183.2934,182.994,183.0033,15980.0
2019-03-28 11:00:00,195.55,195.63,195.0,195.33,10190.0,182.994,183.0689,182.4793,182.7881,10190.0
2019-03-28 11:10:00,195.35,195.37,194.84,194.84,18114.0,182.8068,182.8255,182.3296,182.3296,18114.0
2019-03-28 11:20:00,194.74,194.85,194.45,194.46,4645.0,182.236,182.3389,181.9646,181.974,4645.0
2019-03-28 11:30:00,194.39,194.99,194.36,194.96,5864.0,181.9085,182.4699,181.8804,182.4419,5864.0
2019-03-28 11:40:00,194.93,195.09,194.65,195.09,9400.0,182.4138,182.5635,182.1518,182.5635,9400.0
2019-03-28 11:50:00,195.14,195.14,194.69,194.8,4700.0,182.6103,182.6103,182.1892,182.2921,4700.0
2019-03-28 12:00:00,194.76,195.01,194.76,194.84,4000.0,182.2547,182.4887,182.2547,182.3296,4000.0
2019-03-28 12:10:00,194.81,195.12,194.66,195.12,11395.0,182.3015,182.5916,182.1611,182.5916,11395.0
2019-03-28 12:20:00,195.16,195.38,195.15,195.17,7259.0,182.629,182.8349,182.6197,182.6384,7259.0
2019-03-28 12:30:00,195.22,195.48,195.16,195.48,4835.0,182.6852,182.9285,182.629,182.9285,4835.0
2019-03-28 12:40:00,195.48,195.58,195.37,195.41,9070.0,182.9285,183.0221,182.8255,182.863,9070.0
2019-03-28 12:50:00,195.45,195.59,195.41,195.5,5019.0,182.9004,183.0314,182.863,182.9472,5019.0
2019-03-28 13:00:00,195.56,195.68,195.56,195.59,1683.0,183.0033,183.1156,183.0033,183.0314,1683.0
2019-03-28 13:10:00,195.64,195.73,195.59,195.68,3700.0,183.0782,183.1624,183.0314,183.1156,3700.0
2019-03-28 13:20:00,195.69,195.89,195.61,195.88,6332.0,183.125,183.3122,183.0501,183.3028,6332.0
2019-03-28 13:30:00,195.9,195.95,195.58,195.58,4392.0,183.3215,183.3683,183.0221,183.0221,4392.0
2019-03-28 13:40:00,195.58,195.73,195.57,195.73,3995.0,183.0221,183.1624,183.0127,183.1624,3995.0
2019-03-28 13:50:00,195.73,195.89,195.7,195.75,2545.0,183.1624,183.3122,183.1344,183.1811,2545.0
2019-03-28 14:00:00,195.71,195.79,195.63,195.66,5400.0,183.1437,183.2186,183.0689,183.0969,5400.0
2019-03-28 14:10:00,195.67,195.76,195.63,195.76,6850.0,183.1063,183.1905,183.0689,183.1905,6850.0
2019-03-28 14:20:00,195.72,195.97,195.69,195.81,3843.0,183.1531,183.387,183.125,183.2373,3843.0
2019-03-28 14:30:00,195.85,195.87,195.65,195.79,3306.0,183.2747,183.2934,183.0876,183.2186,3306.0
2019-03-28 14:40:00,195.76,195.97,195.72,195.78,5157.0,183.1905,183.387,183.1531,183.2092,5157.0
2019-03-28 14:50:00,195.73,195.9,195.61,195.86,5122.0,183.1624,183.3215,183.0501,183.2841,5122.0
2019-03-28 15:00:00,195.88,196.15,195.83,196.05,5446.0,183.3028,183.5555,183.256,183.4619,5446.0
2019-03-28 15:10:00,196.07,196.2,196.05,196.15,5363.0,183.4806,183.6023,183.4619,183.5555,5363.0
2019-03-28 15:20:00,196.16,196.24,195.96,196.11,7460.0,183.5648,183.6397,183.3777,183.518,7460.0
2019-03-28 15:30:00,196.16,196.34,196.12,196.19,9322.0,183.5648,183.7333,183.5274,183.5929,9322.0
2019-03-28 15:40:00,196.21,196.24,195.99,196.09,22656.0,183.6116,183.6397,183.4057,183.4993,22656.0
2019-03-28 15:50:00,196.13,196.28,196.02,196.13,44058.0,183.5367,183.6771,183.4338,183.5367,44058.0
2019-03-29 09:30:00,197.01,197.1,196.61,196.65,16257.0,184.3602,184.4445,183.9859,184.0234,16257.0
2019-03-29 09:40:00,196.61,196.88,196.16,196.2,9710.0,183.9859,184.2386,183.5648,183.6023,9710.0
2019-03-29 09:50:00,196.18,196.27,195.96,196.13,7946.0,183.5835,183.6678,183.3777,183.5367,7946.0
2019-03-29 10:00:00,196.11,196.36,195.95,196.28,17207.0,183.518,183.752,183.3683,183.6771,17207.0
2019-03-29 10:10:00,196.28,196.61,196.18,196.35,8508.0,183.6771,183.9859,183.5835,183.7426,8508.0
2019-03-29 10:20:00,196.46,196.76,196.35,196.66,3758.0,183.8456,184.1263,183.7426,184.0327,3758.0
2019-03-29 10:30:00,196.74,196.86,196.41,196.41,6902.0,184.1076,184.2199,183.7988,183.7988,6902.0
2019-03-29 10:40:00,196.45,196.47,195.97,196.1,10755.0,183.8362,183.8549,183.387,183.5087,10755.0
2019-03-29 10:50:00,196.05,196.19,195.86,196.17,12120.0,183.4619,183.5929,183.2841,183.5742,12120.0
2019-03-29 11:00:00,196.15,196.49,196.09,196.42,17263.0,183.5555,183.8736,183.4993,183.8081,17263.0
2019-03-29 11:10:00,196.42,196.58,196.31,196.53,8740.0,183.8081,183.9579,183.7052,183.9111,8740.0
2019-03-29 11:20:00,196.5,196.85,196.44,196.85,6100.0,183.883,184.2105,183.8268,184.2105,6100.0
2019-03-29 11:30:00,196.81,196.91,196.74,196.88,8550.0,184.1731,184.2667,184.1076,184.2386,8550.0
2019-03-29 11:40:00,196.8,196.85,196.61,196.77,6047.0,184.1637,184.2105,183.9859,184.1357,6047.0
2019-03-29 11:50:00,196.75,196.95,196.69,196.72,7621.0,184.1169,184.3041,184.0608,184.0889,7621.0
2019-03-29 12:00:00,196.67,196.72,196.53,196.63,6298.0,184.0421,184.0889,183.9111,184.0046,6298.0
2019-03-29 12:10:00,196.64,196.74,196.36,196.47,19502.0,184.014,184.1076,183.752,183.8549,19502.0
2019-03-29 12:20:00,196.5,196.63,196.32,196.5,15678.0,183.883,184.0046,183.7145,183.883,15678.0
2019-03-29 12:30:00,196.48,197.0,196.39,196.83,11858.0,183.8643,184.3509,183.7801,184.1918,11858.0
2019-03-29 12:40:00,196.89,196.95,196.83,196.93,3172.0,184.2479,184.3041,184.1918,184.2854,3172.0
2019-03-29 12:50:00,196.92,197.15,196.88,197.04,6258.0,184.276,184.4913,184.2386,184.3883,6258.0
2019-03-29 13:00:00,197.17,197.18,196.97,197.04,3768.0,184.51,184.5193,184.3228,184.3883,3768.0
2019-03-29 13:10:00,197.07,197.12,196.83,196.88,4885.0,184.4164,184.4632,184.1918,184.2386,4885.0
2019-03-29 13:20:00,196.9,196.93,196.7,196.93,6092.0,184.2573,184.2854,184.0701,184.2854,6092.0
2019-03-29 13:30:00,196.96,197.07,196.89,196.91,3729.0,184.3135,184.4164,184.2479,184.2667,3729.0
2019-03-29 13:40:00,196.91,197.13,196.91,197.06,3683.0,184.2667,184.4725,184.2667,184.407,3683.0
2019-03-29 13:50:00,197.11,197.26,197.11,197.2,3539.0,184.4538,184.5942,184.4538,184.538,3539.0
2019-03-29 14:00:00,197.18,197.36,197.16,197.2,7243.0,184.5193,184.6878,184.5006,184.538,7243.0
2019-03-29 14:10:00,197.19,197.28,196.8,197.16,32694.0,184.5287,184.6129,184.1637,184.5006,32694.0
2019-03-29 14:20:00,197.11,197.26,197.06,197.26,9528.0,184.4538,184.5942,184.407,184.5942,9528.0
2019-03-29 14:30:00,197.27,197.35,197.18,197.29,6308.0,184.6035,184.6784,184.5193,184.6223,6308.0
2019-03-29 14:40:00,197.26,197.28,197.06,197.16,8815.0,184.5942,184.6129,184.407,184.5006,8815.0
2019-03-29 14:50:00,197.23,197.66,197.18,197.63,20859.0,184.5661,184.9685,184.5193,184.9404,20859.0
2019-03-29 15:00:00,197.67,197.81,197.49,197.49,15501.0,184.9779,185.1089,184.8094,184.8094,15501.0
2019-03-29 15:10:00,197.51,197.51,197.1,197.21,11342.0,184.8281,184.8281,184.4445,184.5474,11342.0
2019-03-29 15:20:00,197.18,197.45,197.02,197.45,13637.0,184.5193,184.772,184.3696,184.772,13637.0
2019-03-29 15:30:00,197.42,197.56,197.35,197.48,14721.0,184.7439,184.8749,184.6784,184.8001,14721.0
2019-03-29 15:40:00,197.5,197.69,197.38,197.47,25864.0,184.8188,184.9966,184.7065,184.7907,25864.0
2019-03-29 15:50:00,197.5,197.87,197.33,197.54,93902.0,184.8188,185.165,184.6597,184.8562,93902.0
2019-04-01 09:30:00,199.25,199.85,198.44,198.95,38160.0,186.4564,187.0179,185.6984,186.1757,38160.0
2019-04-01 09:40:00,198.81,199.26,198.15,198.24,38310.0,186.0447,186.4658,185.427,185.5113,38310.0
2019-04-01 09:50:00,198.13,198.22,197.27,197.44,22523.0,185.4083,185.4926,184.6035,184.7626,22523.0
2019-04-01 10:00:00,197.47,198.07,197.07,197.11,16383.0,184.7907,185.3522,184.4164,184.4538,16383.0
2019-04-01 10:10:00,197.02,197.34,196.91,197.06,14983.0,184.3696,184.6691,184.2667,184.407,14983.0
2019-04-01 10:20:00,197.06,197.31,196.87,197.08,19793.0,184.407,184.641,184.2292,184.4257,19793.0
2019-04-01 10:30:00,197.1,197.5,197.08,197.44,14218.0,184.4445,184.8188,184.4257,184.7626,14218.0
2019-04-01 10:40:00,197.51,197.76,197.18,197.24,10146.0,184.8281,185.0621,184.5193,184.5755,10146.0
2019-04-01 10:50:00,197.23,197.62,197.12,197.45,16463.0,184.5661,184.9311,184.4632,184.772,16463.0
2019-04-01 11:00:00,197.52,197.68,197.41,197.51,10136.0,184.8375,184.9872,184.7346,184.8281,10136.0
2019-04-01 11:10:00,197.62,197.62,197.36,197.37,6477.0,184.9311,184.9311,184.6878,184.6971,6477.0
2019-04-01 11:20:00,197.37,197.55,197.26,197.35,18357.0,184.6971,184.8656,184.5942,184.6784,18357.0
2019-04-01 11:30:00,197.29,197.42,197.07,197.09,12397.0,184.6223,184.7439,184.4164,184.4351,12397.0
2019-04-01 11:40:00,197.04,197.22,197.04,197.12,4561.0,184.3883,184.5568,184.3883,184.4632,4561.0
2019-04-01 11:50:00,197.1,197.14,196.98,197.04,9116.0,184.4445,184.4819,184.3322,184.3883,9116.0
2019-04-01 12:00:00,197.06,197.11,196.81,196.86,11831.0,184.407,184.4538,184.1731,184.2199,11831.0
2019-04-01 12:10:00,196.83,196.84,196.65,196.67,7370.0,184.1918,184.2012,184.0234,184.0421,7370.0
2019-04-01 12:20:00,196.68,196.69,196.59,196.65,5800.0,184.0514,184.0608,183.9672,184.0234,5800.0
2019-04-01 12:30:00,196.65,196.7,196.54,196.61,6986.0,184.0234,184.0701,183.9204,183.9859,6986.0
2019-04-01 12:40:00,196.62,196.66,196.42,196.48,7965.0,183.9953,184.0327,183.8081,183.8643,7965.0
2019-04-01 12:50:00,196.49,196.64,196.45,196.6,7900.0,183.8736,184.014,183.8362,183.9766,7900.0
2019-04-01 13:00:00,196.61,196.61,196.34,196.36,11362.0,183.9859,183.9859,183.7333,183.752,11362.0
2019-04-01 13:10:00,196.37,196.39,196.19,196.27,9427.0,183.7613,183.7801,183.5929,183.6678,9427.0
2019-04-01 13:20:00,196.25,196.31,196.16,196.28,6407.0,183.649,183.7052,183.5648,183.6771,6407.0
2019-04-01 13:30:00,196.28,196.33,196.13,196.29,9445.0,183.6771,183.7239,183.5367,183.6865,9445.0
2019-04-01 13:40:00,196.3,196.3,196.08,196.08,5901.0,183.6958,183.6958,183.49,183.49,5901.0
2019-04-01 13:50:00,196.11,196.21,196.03,196.12,10220.0,183.518,183.6116,183.4432,183.5274,10220.0
2019-04-01 14:00:00,196.13,196.14,195.83,195.87,23840.0,183.5367,183.5461,183.256,183.2934,23840.0
2019-04-01 14:10:00,195.87,195.91,195.62,195.79,30994.0,183.2934,183.3309,183.0595,183.2186,30994.0
2019-04-01 14:20:00,195.74,195.77,195.45,195.67,30131.0,183.1718,183.1999,182.9004,183.1063,30131.0
2019-04-01 14:30:00,195.74,196.02,195.74,195.82,56178.0,183.1718,183.4338,183.1718,183.2467,56178.0
2019-04-01 14:40:00,195.88,196.05,195.82,195.96,33348.0,183.3028,183.4619,183.2467,183.3777,33348.0
2019-04-01 14:50:00,195.92,196.04,195.5,195.91,138952.0,183.3402,183.4525,182.9472,183.3309,138952.0
2019-04-01 15:00:00,195.9,195.9,195.46,195.67,49640.0,183.3215,183.3215,182.9098,183.1063,49640.0
2019-04-01 15:10:00,195.71,196.01,195.67,196.01,24328.0,183.1437,183.4245,183.1063,183.4245,24328.0
2019-04-01 15:20:00,196.0,196.02,195.7,195.94,95643.0,183.4151,183.4338,183.1344,183.3589,95643.0
2019-04-01 15:30:00,195.9,196.04,195.83,195.99,57663.0,183.3215,183.4525,183.256,183.4057,57663.0
2019-04-01 15:40:00,195.99,196.14,195.91,196.04,61426.0,183.4057,183.5461,183.3309,183.4525,61426.0
2019-04-01 15:50:00,196.04,196.45,195.95,196.06,163840.0,183.4525,183.8362,183.3683,183.4712,163840.0
2019-04-02 09:30:00,196.0,196.24,195.17,195.69,38204.0,183.4151,183.6397,182.6384,183.125,38204.0
2019-04-02 09:40:00,195.83,196.42,195.4,196.37,14163.0,183.256,183.8081,182.8536,183.7613,14163.0
2019-04-02 09:50:00,196.29,196.4,195.32,195.32,12636.0,183.6865,183.7894,182.7788,182.7788,12636.0
2019-04-02 10:00:00,195.53,195.54,194.85,194.97,15794.0,182.9753,182.9846,182.3389,182.4512,15794.0
2019-04-02 10:10:00,195.02,195.42,195.01,195.22,12850.0,182.498,182.8723,182.4887,182.6852,12850.0
2019-04-02 10:20:00,195.22,195.24,194.83,195.2,16401.0,182.6852,182.7039,182.3202,182.6665,16401.0
2019-04-02 10:30:00,195.25,195.53,195.14,195.51,14949.0,182.7133,182.9753,182.6103,182.9566,14949.0
2019-04-02 10:40:00,195.53,195.55,195.23,195.29,9863.0,182.9753,182.994,182.6945,182.7507,9863.0
2019-04-02 10:50:00,195.37,195.57,195.3,195.43,14834.0,182.8255,183.0127,182.76,182.8817,14834.0
2019-04-02 11:00:00,195.39,195.69,195.31,195.31,10395.0,182.8443,183.125,182.7694,182.7694,10395.0
2019-04-02 11:10:00,195.39,195.74,195.25,195.47,10829.0,182.8443,183.1718,182.7133,182.9191,10829.0
2019-04-02 11:20:00,195.55,195.73,195.34,195.58,18377.0,182.994,183.1624,182.7975,183.0221,18377.0
2019-04-02 11:30:00,195.63,195.78,195.42,195.69,8414.0,183.0689,183.2092,182.8723,183.125,8414.0
2019-04-02 11:40:00,195.64,195.78,195.62,195.72,5536.0,183.0782,183.2092,183.0595,183.1531,5536.0
2019-04-02 11:50:00,195.71,195.93,195.71,195.88,8261.0,183.1437,183.3496,183.1437,183.3028,8261.0
2019-04-02 12:00:00,195.85,196.05,195.75,195.97,8210.0,183.2747,183.4619,183.1811,183.387,8210.0
2019-04-02 12:10:00,195.9,195.94,195.63,195.64,8054.0,183.3215,183.3589,183.0689,183.0782,8054.0
2019-04-02 12:20:00,195.62,195.73,195.51,195.64,6064.0,183.0595,183.1624,182.9566,183.0782,6064.0
2019-04-02 12:30:00,195.66,195.81,195.56,195.73,7948.0,183.0969,183.2373,183.0033,183.1624,7948.0
2019-04-02 12:40:00,195.74,195.77,195.56,195.67,6684.0,183.1718,183.1999,183.0033,183.1063,6684.0
2019-04-02 12:50:00,195.69,195.7,195.42,195.47,5955.0,183.125,183.1344,182.8723,182.9191,5955.0
2019-04-02 13:00:00,195.47,195.62,195.42,195.54,6418.0,182.9191,183.0595,182.8723,182.9846,6418.0
2019-04-02 13:10:00,195.57,195.64,195.41,195.61,6360.0,183.0127,183.0782,182.863,183.0501,6360.0
2019-04-02 13:20:00,195.61,195.71,195.51,195.59,5411.0,183.0501,183.1437,182.9566,183.0314,5411.0
2019-04-02 13:30:00,195.59,195.79,195.57,195.73,4110.0,183.0314,183.2186,183.0127,183.1624,4110.0
2019-04-02 13:40:00,195.73,195.79,195.66,195.75,4615.0,183.1624,183.2186,183.0969,183.1811,4615.0
2019-04-02 13:50:00,195.72,195.9,195.63,195.63,7633.0,183.1531,183.3215,183.0689,183.0689,7633.0
2019-04-02 14:00:00,195.63,195.63,195.32,195.37,10292.0,183.0689,183.0689,182.7788,182.8255,10292.0
2019-04-02 14:10:00,195.36,195.46,195.32,195.41,12230.0,182.8162,182.9098,182.7788,182.863,12230.0
2019-04-02 14:20:00,195.43,195.52,195.36,195.39,9804.0,182.8817,182.9659,182.8162,182.8443,9804.0
2019-04-02 14:30:00,195.35,195.38,195.12,195.15,11163.0,182.8068,182.8349,182.5916,182.6197,11163.0
2019-04-02 14:40:00,195.14,195.32,195.13,195.25,14446.0,182.6103,182.7788,182.601,182.7133,14446.0
2019-04-02 14:50:00,195.26,195.55,195.18,195.46,18718.0,182.7226,182.994,182.6477,182.9098,18718.0
2019-04-02 15:00:00,195.48,195.54,195.36,195.4,15544.0,182.9285,182.9846,182.8162,182.8536,15544.0
2019-04-02 15:10:00,195.39,195.53,195.36,195.45,12213.0,182.8443,182.9753,182.8162,182.9004,12213.0
2019-04-02 15:20:00,195.45,195.55,195.37,195.43,24799.0,182.9004,182.994,182.8255,182.8817,24799.0
2019-04-02 15:30:00,195.43,195.52,195.3,195.43,24164.0,182.8817,182.9659,182.76,182.8817,24164.0
2019-04-02 15:40:00,195.42,195.43,195.0,195.05,41393.0,182.8723,182.8817,182.4793,182.5261,41393.0
2019-04-02 15:50:00,195.05,195.38,195.0,195.14,97337.0,182.5261,182.8349,182.4793,182.6103,97337.0
2019-04-03 09:30:00,196.27,196.88,195.91,196.26,43959.0,183.6678,184.2386,183.3309,183.6584,43959.0
2019-04-03 09:40:00,196.24,196.45,195.85,196.09,9269.0,183.6397,183.8362,183.2747,183.4993,9269.0
2019-04-03 09:50:00,196.14,196.31,195.88,195.88,9073.0,183.5461,183.7052,183.3028,183.3028,9073.0
2019-04-03 10:00:00,195.85,195.92,195.35,195.57,27076.0,183.2747,183.3402,182.8068,183.0127,27076.0
2019-04-03 10:10:00,195.58,195.71,195.42,195.5,13878.0,183.0221,183.1437,182.8723,182.9472,13878.0
2019-04-03 10:20:00,195.53,195.66,195.49,195.58,6858.0,182.9753,183.0969,182.9378,183.0221,6858.0
2019-04-03 10:30:00,195.58,195.71,195.54,195.62,8908.0,183.0221,183.1437,182.9846,183.0595,8908.0
2019-04-03 10:40:00,195.63,195.63,195.24,195.24,14059.0,183.0689,183.0689,182.7039,182.7039,14059.0
2019-04-03 10:50:00,195.24,195.26,194.85,194.86,12160.0,182.7039,182.7226,182.3389,182.3483,12160.0
2019-04-03 11:00:00,194.96,195.43,194.91,195.34,12901.0,182.4419,182.8817,182.3951,182.7975,12901.0
2019-04-03 11:10:00,195.29,195.34,194.98,194.98,6750.0,182.7507,182.7975,182.4606,182.4606,6750.0
2019-04-03 11:20:00,194.95,194.98,194.55,194.58,7458.0,182.4325,182.4606,182.0582,182.0863,7458.0
2019-04-03 11:30:00,194.58,194.87,194.54,194.8,9760.0,182.0863,182.3577,182.0488,182.2921,9760.0
2019-04-03 11:40:00,194.89,194.89,194.65,194.7,7869.0,182.3764,182.3764,182.1518,182.1986,7869.0
2019-04-03 11:50:00,194.66,194.8,194.54,194.55,5354.0,182.1611,182.2921,182.0488,182.0582,5354.0
2019-04-03 12:00:00,194.58,194.8,194.5,194.8,5825.0,182.0863,182.2921,182.0114,182.2921,5825.0
2019-04-03 12:10:00,194.8,194.93,194.47,194.63,16537.0,182.2921,182.4138,181.9833,182.1331,16537.0
2019-04-03 12:20:00,194.61,194.66,194.51,194.54,10850.0,182.1143,182.1611,182.0208,182.0488,10850.0
2019-04-03 12:30:00,194.56,194.68,194.45,194.64,4614.0,182.0676,182.1799,181.9646,182.1424,4614.0
2019-04-03 12:40:00,194.64,194.73,194.58,194.65,4123.0,182.1424,182.2266,182.0863,182.1518,4123.0
2019-04-03 12:50:00,194.71,194.85,194.67,194.81,4842.0,182.2079,182.3389,182.1705,182.3015,4842.0
2019-04-03 13:00:00,194.79,194.99,194.77,194.96,4800.0,182.2828,182.4699,182.2641,182.4419,4800.0
2019-04-03 13:10:00,194.94,194.97,194.68,194.68,10201.0,182.4232,182.4512,182.1799,182.1799,10201.0
2019-04-03 13:20:00,194.71,194.78,194.63,194.69,14911.0,182.2079,182.2734,182.1331,182.1892,14911.0
2019-04-03 13:30:00,194.73,194.73,194.45,194.45,6033.0,182.2266,182.2266,181.9646,181.9646,6033.0
2019-04-03 13:40:00,194.43,194.71,194.35,194.63,38800.0,181.9459,182.2079,181.871,182.1331,38800.0
2019-04-03 13:50:00,194.62,194.63,194.38,194.47,6886.0,182.1237,182.1331,181.8991,181.9833,6886.0
2019-04-03 14:00:00,194.43,194.44,194.28,194.38,7089.0,181.9459,181.9553,181.8055,181.8991,7089.0
2019-04-03 14:10:00,194.33,194.39,194.22,194.26,5648.0,181.8523,181.9085,181.7494,181.7868,5648.0
2019-04-03 14:20:00,194.3,194.65,194.26,194.65,4997.0,181.8242,182.1518,181.7868,182.1518,4997.0
2019-04-03 14:30:00,194.6,194.61,194.24,194.24,9868.0,182.105,182.1143,181.7681,181.7681,9868.0
2019-04-03 14:40:00,194.23,194.45,194.14,194.44,7670.0,181.7587,181.9646,181.6745,181.9553,7670.0
2019-04-03 14:50:00,194.42,194.56,194.38,194.47,9323.0,181.9365,182.0676,181.8991,181.9833,9323.0
2019-04-03 15:00:00,194.44,194.5,194.12,194.15,11035.0,181.9553,182.0114,181.6558,181.6839,11035.0
2019-04-03 15:10:00,194.1,194.48,194.09,194.34,16604.0,181.6371,181.9927,181.6277,181.8617,16604.0
2019-04-03 15:20:00,194.32,194.83,194.21,194.71,20452.0,181.843,182.3202,181.74,182.2079,20452.0
2019-04-03 15:30:00,194.69,194.78,194.6,194.72,15278.0,182.1892,182.2734,182.105,182.2173,15278.0
2019-04-03 15:40:00,194.74,194.89,194.65,194.81,27745.0,182.236,182.3764,182.1518,182.3015,27745.0
2019-04-03 15:50:00,194.8,195.16,194.75,194.76,111901.0,182.2921,182.629,182.2454,182.2547,111901.0
2019-04-04 09:30:00,195.19,195.19,194.07,195.0,15974.0,182.6571,182.6571,181.609,182.4793,15974.0
2019-04-04 09:40:00,194.97,195.34,194.85,195.25,13618.0,182.4512,182.7975,182.3389,182.7133,13618.0
2019-04-04 09:50:00,195.26,195.31,194.74,194.92,20433.0,182.7226,182.7694,182.236,182.4044,20433.0
2019-04-04 10:00:00,194.92,195.45,194.67,195.36,16390.0,182.4044,182.9004,182.1705,182.8162,16390.0
2019-04-04 10:10:00,195.29,195.29,194.9,194.9,11677.0,182.7507,182.7507,182.3857,182.3857,11677.0
2019-04-04 10:20:00,195.0,195.0,194.3,194.44,12121.0,182.4793,182.4793,181.8242,181.9553,12121.0
2019-04-04 10:30:00,194.43,194.52,194.1,194.28,10752.0,181.9459,182.0301,181.6371,181.8055,10752.0
2019-04-04 10:40:00,194.24,194.4,193.84,193.88,12523.0,181.7681,181.9178,181.3938,181.4312,12523.0
2019-04-04 10:50:00,193.85,194.18,193.71,193.93,7220.0,181.4031,181.712,181.2721,181.478,7220.0
2019-04-04 11:00:00,194.03,194.15,193.82,194.14,4685.0,181.5716,181.6839,181.3751,181.6745,4685.0
2019-04-04 11:10:00,194.09,194.11,193.88,193.9,7471.0,181.6277,181.6464,181.4312,181.4499,7471.0
2019-04-04 11:20:00,193.91,194.2,193.8,194.17,7392.0,181.4593,181.7307,181.3564,181.7026,7392.0
2019-04-04 11:30:00,194.22,194.36,194.08,194.17,6647.0,181.7494,181.8804,181.6184,181.7026,6647.0
2019-04-04 11:40:00,194.21,194.26,194.13,194.13,6004.0,181.74,181.7868,181.6652,181.6652,6004.0
2019-04-04 11:50:00,194.12,194.16,193.74,193.76,19509.0,181.6558,181.6932,181.3002,181.3189,19509.0
2019-04-04 12:00:00,193.75,193.97,193.46,193.91,13657.0,181.3096,181.5154,181.0382,181.4593,13657.0
2019-04-04 12:10:00,193.95,193.95,193.61,193.74,10452.0,181.4967,181.4967,181.1786,181.3002,10452.0
2019-04-04 12:20:00,193.75,193.86,193.66,193.72,6695.0,181.3096,181.4125,181.2253,181.2815,6695.0
2019-04-04 12:30:00,193.68,193.79,193.37,193.37,9619.0,181.2441,181.347,180.954,180.954,9619.0
2019-04-04 12:40:00,193.36,193.49,193.32,193.46,10441.0,180.9446,181.0663,180.9072,181.0382,10441.0
2019-04-04 12:50:00,193.42,193.65,193.42,193.65,7579.0,181.0008,181.216,181.0008,181.216,7579.0
2019-04-04 13:00:00,193.68,193.97,193.68,193.97,6071.0,181.2441,181.5154,181.2441,181.5154,6071.0
2019-04-04 13:10:00,193.95,194.16,193.95,194.15,7262.0,181.4967,181.6932,181.4967,181.6839,7262.0
2019-04-04 13:20:00,194.17,194.44,194.16,194.3,7232.0,181.7026,181.9553,181.6932,181.8242,7232.0
2019-04-04 13:30:00,194.25,194.32,194.08,194.23,9927.0,181.7775,181.843,181.6184,181.7587,9927.0
2019-04-04 13:40:00,194.2,194.31,194.08,194.25,7170.0,181.7307,181.8336,181.6184,181.7775,7170.0
2019-04-04 13:50:00,194.25,194.38,193.9,193.9,6334.0,181.7775,181.8991,181.4499,181.4499,6334.0
2019-04-04 14:00:00,193.89,193.9,193.68,193.71,6317.0,181.4406,181.4499,181.2441,181.2721,6317.0
2019-04-04 14:10:00,193.74,193.9,193.61,193.69,21449.0,181.3002,181.4499,181.1786,181.2534,21449.0
2019-04-04 14:20:00,193.66,193.74,193.6,193.71,9657.0,181.2253,181.3002,181.1692,181.2721,9657.0
2019-04-04 14:30:00,193.7,193.81,193.65,193.81,6082.0,181.2628,181.3657,181.216,181.3657,6082.0
2019-04-04 14:40:00,193.78,193.99,193.77,193.99,14130.0,181.3376,181.5342,181.3283,181.5342,14130.0
2019-04-04 14:50:00,194.03,194.21,194.03,194.06,8498.0,181.5716,181.74,181.5716,181.5997,8498.0
2019-04-04 15:00:00,194.12,194.15,193.62,193.62,16088.0,181.6558,181.6839,181.1879,181.1879,16088.0
2019-04-04 15:10:00,193.65,193.88,193.65,193.81,12241.0,181.216,181.4312,181.216,181.3657,12241.0
2019-04-04 15:20:00,193.8,193.86,193.69,193.81,9369.0,181.3564,181.4125,181.2534,181.3657,9369.0
2019-04-04 15:30:00,193.86,194.15,193.85,194.1,10420.0,181.4125,181.6839,181.4031,181.6371,10420.0
2019-04-04 15:40:00,194.12,194.15,193.78,193.88,11500.0,181.6558,181.6839,181.3376,181.4312,11500.0
2019-04-04 15:50:00,193.88,194.13,193.71,193.73,80046.0,181.4312,181.6652,181.2721,181.2908,80046.0
2019-04-05 09:30:00,194.3,194.49,193.78,194.26,13043.0,181.8242,182.002,181.3376,181.7868,13043.0
2019-04-05 09:40:00,194.36,194.5,194.03,194.09,6123.0,181.8804,182.0114,181.5716,181.6277,6123.0
2019-04-05 09:50:00,194.1,194.44,193.89,194.37,6487.0,181.6371,181.9553,181.4406,181.8898,6487.0
2019-04-05 10:00:00,194.45,195.17,194.4,194.96,4594.0,181.9646,182.6384,181.9178,182.4419,4594.0
2019-04-05 10:10:00,194.97,195.25,194.83,195.05,6154.0,182.4512,182.7133,182.3202,182.5261,6154.0
2019-04-05 10:20:00,195.06,195.87,195.05,195.8,14251.0,182.5355,183.2934,182.5261,183.2279,14251.0
2019-04-05 10:30:00,195.74,195.77,195.28,195.34,15307.0,183.1718,183.1999,182.7413,182.7975,15307.0
2019-04-05 10:40:00,195.43,195.49,195.17,195.38,5175.0,182.8817,182.9378,182.6384,182.8349,5175.0
2019-04-05 10:50:00,195.31,195.45,195.25,195.32,13277.0,182.7694,182.9004,182.7133,182.7788,13277.0
2019-04-05 11:00:00,195.37,195.91,195.23,195.74,9506.0,182.8255,183.3309,182.6945,183.1718,9506.0
2019-04-05 11:10:00,195.74,195.91,195.63,195.64,8228.0,183.1718,183.3309,183.0689,183.0782,8228.0
2019-04-05 11:20:00,195.67,196.0,195.61,195.82,10291.0,183.1063,183.4151,183.0501,183.2467,10291.0
2019-04-05 11:30:00,195.8,195.84,195.59,195.77,6518.0,183.2279,183.2654,183.0314,183.1999,6518.0
2019-04-05 11:40:00,195.76,195.89,195.61,195.61,7667.0,183.1905,183.3122,183.0501,183.0501,7667.0
2019-04-05 11:50:00,195.59,195.62,195.45,195.56,6044.0,183.0314,183.0595,182.9004,183.0033,6044.0
2019-04-05 12:00:00,195.5,195.53,195.37,195.4,5500.0,182.9472,182.9753,182.8255,182.8536,5500.0
2019-04-05 12:10:00,195.4,195.46,195.19,195.28,5881.0,182.8536,182.9098,182.6571,182.7413,5881.0
2019-04-05 12:20:00,195.27,195.35,195.23,195.28,8492.0,182.732,182.8068,182.6945,182.7413,8492.0
2019-04-05 12:30:00,195.24,195.31,195.0,195.0,3755.0,182.7039,182.7694,182.4793,182.4793,3755.0
2019-04-05 12:40:00,195.0,195.13,194.97,195.02,5950.0,182.4793,182.601,182.4512,182.498,5950.0
2019-04-05 12:50:00,195.17,195.17,194.92,194.96,3993.0,182.6384,182.6384,182.4044,182.4419,3993.0
2019-04-05 13:00:00,194.97,195.08,194.91,195.08,3551.0,182.4512,182.5542,182.3951,182.5542,3551.0
2019-04-05 13:10:00,195.08,195.15,195.0,195.04,4300.0,182.5542,182.6197,182.4793,182.5167,4300.0
2019-04-05 13:20:00,195.05,195.27,195.04,195.1,7706.0,182.5261,182.732,182.5167,182.5729,7706.0
2019-04-05 13:30:00,195.03,195.16,195.03,195.15,2078.0,182.5074,182.629,182.5074,182.6197,2078.0
2019-04-05 13:40:00,195.08,195.17,195.04,195.17,4581.0,182.5542,182.6384,182.5167,182.6384,4581.0
2019-04-05 13:50:00,195.13,195.21,195.1,195.16,3424.0,182.601,182.6758,182.5729,182.629,3424.0
2019-04-05 14:00:00,195.14,195.38,195.07,195.31,5510.0,182.6103,182.8349,182.5448,182.7694,5510.0
2019-04-05 14:10:00,195.34,195.36,194.94,194.99,7139.0,182.7975,182.8162,182.4232,182.4699,7139.0
2019-04-05 14:20:00,194.99,195.03,194.91,194.93,3529.0,182.4699,182.5074,182.3951,182.4138,3529.0
2019-04-05 14:30:00,194.92,195.07,194.92,195.0,4581.0,182.4044,182.5448,182.4044,182.4793,4581.0
2019-04-05 14:40:00,194.98,195.04,194.89,194.98,6111.0,182.4606,182.5167,182.3764,182.4606,6111.0
2019-04-05 14:50:00,194.98,195.13,194.97,194.97,4786.0,182.4606,182.601,182.4512,182.4512,4786.0
2019-04-05 15:00:00,194.97,195.19,194.89,194.93,8858.0,182.4512,182.6571,182.3764,182.4138,8858.0
2019-04-05 15:10:00,194.9,194.95,194.74,194.87,5947.0,182.3857,182.4325,182.236,182.3577,5947.0
2019-04-05 15:20:00,194.93,195.06,194.89,195.02,6937.0,182.4138,182.5355,182.3764,182.498,6937.0
2019-04-05 15:30:00,195.04,195.37,195.02,195.3,15061.0,182.5167,182.8255,182.498,182.76,15061.0
2019-04-05 15:40:00,195.33,195.37,195.14,195.34,17501.0,182.7881,182.8255,182.6103,182.7975,17501.0
2019-04-05 15:50:00,195.36,195.43,195.13,195.27,54208.0,182.8162,182.8817,182.601,182.732,54208.0
2019-04-08 09:30:00,195.43,195.9,194.17,194.18,34379.0,182.8817,183.3215,181.7026,181.712,34379.0
2019-04-08 09:40:00,194.17,194.25,192.79,193.36,31350.0,181.7026,181.7775,180.4112,180.9446,31350.0
2019-04-08 09:50:00,193.39,194.21,193.23,194.21,13325.0,180.9727,181.74,180.823,181.74,13325.0
2019-04-08 10:00:00,194.06,194.84,193.86,194.69,5745.0,181.5997,182.3296,181.4125,182.1892,5745.0
2019-04-08 10:10:00,194.74,194.85,194.29,194.7,13340.0,182.236,182.3389,181.8149,182.1986,13340.0
2019-04-08 10:20:00,194.68,194.75,194.44,194.71,8864.0,182.1799,182.2454,181.9553,182.2079,8864.0
2019-04-08 10:30:00,194.75,194.93,194.63,194.73,9561.0,182.2454,182.4138,182.1331,182.2266,9561.0
2019-04-08 10:40:00,194.71,194.94,194.62,194.88,6589.0,182.2079,182.4232,182.1237,182.367,6589.0
2019-04-08 10:50:00,194.89,195.18,194.77,195.13,16881.0,182.3764,182.6477,182.2641,182.601,16881.0
2019-04-08 11:00:00,195.13,195.3,195.01,195.04,23360.0,182.601,182.76,182.4887,182.5167,23360.0
2019-04-08 11:10:00,195.05,195.47,195.03,195.47,14484.0,182.5261,182.9191,182.5074,182.9191,14484.0
2019-04-08 11:20:00,195.36,195.36,195.07,195.2,18768.0,182.8162,182.8162,182.5448,182.6665,18768.0
2019-04-08 11:30:00,195.19,195.39,194.88,194.93,32610.0,182.6571,182.8443,182.367,182.4138,32610.0
2019-04-08 11:40:00,194.93,195.08,194.81,194.81,12639.0,182.4138,182.5542,182.3015,182.3015,12639.0
2019-04-08 11:50:00,194.85,194.85,194.5,194.53,11293.0,182.3389,182.3389,182.0114,182.0395,11293.0
2019-04-08 12:00:00,194.5,194.58,194.37,194.39,9242.0,182.0114,182.0863,181.8898,181.9085,9242.0
2019-04-08 12:10:00,194.38,194.44,194.28,194.36,11712.0,181.8991,181.9553,181.8055,181.8804,11712.0
2019-04-08 12:20:00,194.34,194.37,194.23,194.31,6343.0,181.8617,181.8898,181.7587,181.8336,6343.0
2019-04-08 12:30:00,194.3,194.78,194.22,194.71,7706.0,181.8242,182.2734,181.7494,182.2079,7706.0
2019-04-08 12:40:00,194.73,194.8,194.55,194.71,7257.0,182.2266,182.2921,182.0582,182.2079,7257.0
2019-04-08 12:50:00,194.74,194.98,194.74,194.88,5778.0,182.236,182.4606,182.236,182.367,5778.0
2019-04-08 13:00:00,194.87,195.09,194.75,195.09,7674.0,182.3577,182.5635,182.2454,182.5635,7674.0
2019-04-08 13:10:00,195.0,195.21,194.96,195.07,8284.0,182.4793,182.6758,182.4419,182.5448,8284.0
2019-04-08 13:20:00,195.06,195.13,194.95,195.13,5394.0,182.5355,182.601,182.4325,182.601,5394.0
2019-04-08 13:30:00,195.1,195.29,195.08,195.22,9491.0,182.5729,182.7507,182.5542,182.6852,9491.0
2019-04-08 13:40:00,195.23,195.35,195.0,195.05,19292.0,182.6945,182.8068,182.4793,182.5261,19292.0
2019-04-08 13:50:00,195.05,195.08,194.92,195.01,20247.0,182.5261,182.5542,182.4044,182.4887,20247.0
2019-04-08 14:00:00,195.02,195.03,194.82,194.96,17836.0,182.498,182.5074,182.3109,182.4419,17836.0
2019-04-08 14:10:00,194.97,194.99,194.73,194.84,18578.0,182.4512,182.4699,182.2266,182.3296,18578.0
2019-04-08 14:20:00,194.82,194.92,194.71,194.92,12810.0,182.3109,182.4044,182.2079,182.4044,12810.0
2019-04-08 14:30:00,194.9,195.06,194.89,194.99,7784.0,182.3857,182.5355,182.3764,182.4699,7784.0
2019-04-08 14:40:00,195.03,195.21,195.03,195.11,8291.0,182.5074,182.6758,182.5074,182.5822,8291.0
2019-04-08 14:50:00,195.12,195.26,195.11,195.16,5501.0,182.5916,182.7226,182.5822,182.629,5501.0
2019-04-08 15:00:00,195.17,195.33,195.07,195.31,7248.0,182.6384,182.7881,182.5448,182.7694,7248.0
2019-04-08 15:10:00,195.33,195.37,195.25,195.37,8824.0,182.7881,182.8255,182.7133,182.8255,8824.0
2019-04-08 15:20:00,195.36,195.53,195.34,195.47,11797.0,182.8162,182.9753,182.7975,182.9191,11797.0
2019-04-08 15:30:00,195.43,195.64,195.28,195.54,16257.0,182.8817,183.0782,182.7413,182.9846,16257.0
2019-04-08 15:40:00,195.52,195.7,195.51,195.61,17812.0,182.9659,183.1344,182.9566,183.0501,17812.0
2019-04-08 15:50:00,195.64,196.04,195.52,195.78,104234.0,183.0782,183.4525,182.9659,183.2092,104234.0
2019-04-09 09:30:00,195.07,195.47,194.51,195.47,16469.0,182.5448,182.9191,182.0208,182.9191,16469.0
2019-04-09 09:40:00,195.35,195.54,195.08,195.08,7874.0,182.8068,182.9846,182.5542,182.5542,7874.0
2019-04-09 09:50:00,195.13,195.17,194.87,194.96,6325.0,182.601,182.6384,182.3577,182.4419,6325.0
2019-04-09 10:00:00,195.08,195.42,194.84,195.3,5964.0,182.5542,182.8723,182.3296,182.76,5964.0
2019-04-09 10:10:00,195.23,195.31,194.93,195.15,14925.0,182.6945,182.7694,182.4138,182.6197,14925.0
2019-04-09 10:20:00,195.11,195.29,195.04,195.21,6705.0,182.5822,182.7507,182.5167,182.6758,6705.0
2019-04-09 10:30:00,195.26,195.77,195.19,195.77,8285.0,182.7226,183.1999,182.6571,183.1999,8285.0
2019-04-09 10:40:00,195.74,195.81,195.45,195.54,5155.0,183.1718,183.2373,182.9004,182.9846,5155.0
2019-04-09 10:50:00,195.54,195.64,195.38,195.64,4127.0,182.9846,183.0782,182.8349,183.0782,4127.0
2019-04-09 11:00:00,195.62,196.04,195.61,196.0,17659.0,183.0595,183.4525,183.0501,183.4151,17659.0
2019-04-09 11:10:00,196.0,196.44,196.0,196.14,16661.0,183.4151,183.8268,183.4151,183.5461,16661.0
2019-04-09 11:20:00,196.2,196.52,196.2,196.28,11311.0,183.6023,183.9017,183.6023,183.6771,11311.0
2019-04-09 11:30:00,196.24,196.53,196.14,196.17,20697.0,183.6397,183.9111,183.5461,183.5742,20697.0
2019-04-09 11:40:00,196.14,196.62,196.14,196.61,5963.0,183.5461,183.9953,183.5461,183.9859,5963.0
2019-04-09 11:50:00,196.62,196.69,196.42,196.42,7078.0,183.9953,184.0608,183.8081,183.8081,7078.0
2019-04-09 12:00:00,196.39,196.64,196.32,196.39,10793.0,183.7801,184.014,183.7145,183.7801,10793.0
2019-04-09 12:10:00,196.41,196.6,196.35,196.56,5339.0,183.7988,183.9766,183.7426,183.9391,5339.0
2019-04-09 12:20:00,196.59,196.66,196.39,196.41,12112.0,183.9672,184.0327,183.7801,183.7988,12112.0
2019-04-09 12:30:00,196.44,196.47,196.37,196.45,10705.0,183.8268,183.8549,183.7613,183.8362,10705.0
2019-04-09 12:40:00,196.42,196.44,196.22,196.25,4618.0,183.8081,183.8268,183.621,183.649,4618.0
2019-04-09 12:50:00,196.25,196.3,196.17,196.23,5034.0,183.649,183.6958,183.5742,183.6303,5034.0
2019-04-09 13:00:00,196.21,196.22,196.1,196.14,3428.0,183.6116,183.621,183.5087,183.5461,3428.0
2019-04-09 13:10:00,196.16,196.23,196.01,196.04,2833.0,183.5648,183.6303,183.4245,183.4525,2833.0
2019-04-09 13:20:00,196.0,196.24,196.0,196.24,3692.0,183.4151,183.6397,183.4151,183.6397,3692.0
2019-04-09 13:30:00,196.16,196.31,196.11,196.28,3501.0,183.5648,183.7052,183.518,183.6771,3501.0
2019-04-09 13:40:00,196.3,196.3,196.18,196.21,8840.0,183.6958,183.6958,183.5835,183.6116,8840.0
2019-04-09 13:50:00,196.21,196.34,196.17,196.3,4846.0,183.6116,183.7333,183.5742,183.6958,4846.0
2019-04-09 14:00:00,196.3,196.36,195.66,195.92,31790.0,183.6958,183.752,183.0969,183.3402,31790.0
2019-04-09 14:10:00,195.9,196.07,195.81,196.0,5792.0,183.3215,183.4806,183.2373,183.4151,5792.0
2019-04-09 14:20:00,195.99,196.5,195.98,196.27,8755.0,183.4057,183.883,183.3964,183.6678,8755.0
2019-04-09 14:30:00,196.24,196.28,196.04,196.13,6024.0,183.6397,183.6771,183.4525,183.5367,6024.0
2019-04-09 14:40:00,196.07,196.08,195.85,196.0,5474.0,183.4806,183.49,183.2747,183.4151,5474.0
2019-04-09 14:50:00,195.99,196.01,195.78,195.83,6061.0,183.4057,183.4245,183.2092,183.256,6061.0
2019-04-09 15:00:00,195.83,195.88,195.62,195.72,4722.0,183.256,183.3028,183.0595,183.1531,4722.0
2019-04-09 15:10:00,195.72,195.84,195.59,195.84,8781.0,183.1531,183.2654,183.0314,183.2654,8781.0
2019-04-09 15:20:00,195.8,196.01,195.71,195.98,11012.0,183.2279,183.4245,183.1437,183.3964,11012.0
2019-04-09 15:30:00,195.98,196.1,195.91,196.03,12675.0,183.3964,183.5087,183.3309,183.4432,12675.0
2019-04-09 15:40:00,196.06,196.07,195.94,195.97,10102.0,183.4712,183.4806,183.3589,183.387,10102.0
2019-04-09 15:50:00,195.97,196.03,195.53,196.0,64472.0,183.387,183.4432,182.9753,183.4151,64472.0
2019-04-10 09:30:00,195.65,196.3,194.83,194.94,23525.0,183.0876,183.6958,182.3202,182.4232,23525.0
2019-04-10 09:40:00,195.1,195.9,195.01,195.9,19376.0,182.5729,183.3215,182.4887,183.3215,19376.0
2019-04-10 09:50:00,196.03,196.03,195.29,195.8,11090.0,183.4432,183.4432,182.7507,183.2279,11090.0
2019-04-10 10:00:00,195.84,195.97,195.27,195.43,13542.0,183.2654,183.387,182.732,182.8817,13542.0
2019-04-10 10:10:00,195.47,196.13,195.47,196.13,11091.0,182.9191,183.5367,182.9191,183.5367,11091.0
2019-04-10 10:20:00,196.08,196.47,196.02,196.42,10725.0,183.49,183.8549,183.4338,183.8081,10725.0
2019-04-10 10:30:00,196.37,196.91,196.37,196.73,8880.0,183.7613,184.2667,183.7613,184.0982,8880.0
2019-04-10 10:40:00,196.83,197.48,196.76,197.41,14291.0,184.1918,184.8001,184.1263,184.7346,14291.0
2019-04-10 10:50:00,197.35,197.44,197.01,197.39,17912.0,184.6784,184.7626,184.3602,184.7158,17912.0
2019-04-10 11:00:00,197.38,197.46,197.18,197.29,14300.0,184.7065,184.7813,184.5193,184.6223,14300.0
2019-04-10 11:10:00,197.24,197.82,197.24,197.71,14913.0,184.5755,185.1182,184.5755,185.0153,14913.0
2019-04-10 11:20:00,197.71,197.75,197.37,197.46,11889.0,185.0153,185.0527,184.6971,184.7813,11889.0
2019-04-10 11:30:00,197.56,197.72,197.54,197.55,10400.0,184.8749,185.0247,184.8562,184.8656,10400.0
2019-04-10 11:40:00,197.57,197.65,197.37,197.49,13466.0,184.8843,184.9592,184.6971,184.8094,13466.0
2019-04-10 11:50:00,197.49,197.66,197.46,197.59,13723.0,184.8094,184.9685,184.7813,184.903,13723.0
2019-04-10 12:00:00,197.57,197.83,197.48,197.66,28875.0,184.8843,185.1276,184.8001,184.9685,28875.0
2019-04-10 12:10:00,197.62,197.7,197.47,197.57,22826.0,184.9311,185.0059,184.7907,184.8843,22826.0
2019-04-10 12:20:00,197.62,197.71,197.38,197.42,6389.0,184.9311,185.0153,184.7065,184.7439,6389.0
2019-04-10 12:30:00,197.33,197.51,197.17,197.22,8156.0,184.6597,184.8281,184.51,184.5568,8156.0
2019-04-10 12:40:00,197.21,197.31,196.94,197.07,5601.0,184.5474,184.641,184.2947,184.4164,5601.0
2019-04-10 12:50:00,197.07,197.11,196.9,196.9,5500.0,184.4164,184.4538,184.2573,184.2573,5500.0
2019-04-10 13:00:00,196.94,197.12,196.93,196.95,7749.0,184.2947,184.4632,184.2854,184.3041,7749.0
2019-04-10 13:10:00,196.96,197.1,196.93,197.1,6950.0,184.3135,184.4445,184.2854,184.4445,6950.0
2019-04-10 13:20:00,197.09,197.1,196.87,196.89,5079.0,184.4351,184.4445,184.2292,184.2479,5079.0
2019-04-10 13:30:00,196.85,197.06,196.85,197.0,8319.0,184.2105,184.407,184.2105,184.3509,8319.0
2019-04-10 13:40:00,196.99,197.02,196.76,196.85,8606.0,184.3415,184.3696,184.1263,184.2105,8606.0
2019-04-10 13:50:00,196.81,196.84,196.69,196.79,6410.0,184.1731,184.2012,184.0608,184.1544,6410.0
2019-04-10 14:00:00,196.75,197.0,196.74,196.81,7623.0,184.1169,184.3509,184.1076,184.1731,7623.0
2019-04-10 14:10:00,196.73,196.73,196.58,196.65,8653.0,184.0982,184.0982,183.9579,184.0234,8653.0
2019-04-10 14:20:00,196.58,196.58,196.3,196.43,8825.0,183.9579,183.9579,183.6958,183.8175,8825.0
2019-04-10 14:30:00,196.41,196.46,196.16,196.16,6020.0,183.7988,183.8456,183.5648,183.5648,6020.0
2019-04-10 14:40:00,196.21,196.32,196.19,196.3,7050.0,183.6116,183.7145,183.5929,183.6958,7050.0
2019-04-10 14:50:00,196.3,196.41,196.25,196.31,8482.0,183.6958,183.7988,183.649,183.7052,8482.0
2019-04-10 15:00:00,196.3,196.54,196.27,196.53,12068.0,183.6958,183.9204,183.6678,183.9111,12068.0
2019-04-10 15:10:00,196.54,196.57,196.18,196.21,13649.0,183.9204,183.9485,183.5835,183.6116,13649.0
2019-04-10 15:20:00,196.23,196.28,196.09,196.23,11459.0,183.6303,183.6771,183.4993,183.6303,11459.0
2019-04-10 15:30:00,196.23,196.28,196.11,196.16,16057.0,183.6303,183.6771,183.518,183.5648,16057.0
2019-04-10 15:40:00,196.14,196.19,196.07,196.11,24600.0,183.5461,183.5929,183.4806,183.518,24600.0
2019-04-10 15:50:00,196.11,196.17,195.79,196.17,76638.0,183.518,183.5742,183.2186,183.5742,76638.0
2019-04-11 09:30:00,196.26,196.26,195.16,195.83,17352.0,183.6584,183.6584,182.629,183.256,17352.0
2019-04-11 09:40:00,195.64,195.86,195.08,195.08,2827.0,183.0782,183.2841,182.5542,182.5542,2827.0
2019-04-11 09:50:00,195.11,195.27,194.7,195.14,7867.0,182.5822,182.732,182.1986,182.6103,7867.0
2019-04-11 10:00:00,195.25,195.28,194.81,194.9,12007.0,182.7133,182.7413,182.3015,182.3857,12007.0
2019-04-11 10:10:00,194.98,195.12,194.8,194.88,7672.0,182.4606,182.5916,182.2921,182.367,7672.0
2019-04-11 10:20:00,194.99,195.6,194.94,195.52,3000.0,182.4699,183.0408,182.4232,182.9659,3000.0
2019-04-11 10:30:00,195.48,195.56,195.38,195.4,9774.0,182.9285,183.0033,182.8349,182.8536,9774.0
2019-04-11 10:40:00,195.36,195.53,195.36,195.46,5950.0,182.8162,182.9753,182.8162,182.9098,5950.0
2019-04-11 10:50:00,195.45,195.56,195.26,195.51,11198.0,182.9004,183.0033,182.7226,182.9566,11198.0
2019-04-11 11:00:00,195.59,195.78,195.44,195.77,10362.0,183.0314,183.2092,182.8911,183.1999,10362.0
2019-04-11 11:10:00,195.77,195.81,195.59,195.77,5309.0,183.1999,183.2373,183.0314,183.1999,5309.0
2019-04-11 11:20:00,195.79,195.92,195.71,195.86,12442.0,183.2186,183.3402,183.1437,183.2841,12442.0
2019-04-11 11:30:00,195.86,196.05,195.83,195.94,18460.0,183.2841,183.4619,183.256,183.3589,18460.0
2019-04-11 11:40:00,195.9,196.03,195.76,195.94,14627.0,183.3215,183.4432,183.1905,183.3589,14627.0
2019-04-11 11:50:00,195.97,196.01,195.76,195.99,5670.0,183.387,183.4245,183.1905,183.4057,5670.0
2019-04-11 12:00:00,195.97,195.97,195.72,195.89,15380.0,183.387,183.387,183.1531,183.3122,15380.0
2019-04-11 12:10:00,195.85,195.9,195.47,195.55,9388.0,183.2747,183.3215,182.9191,182.994,9388.0
2019-04-11 12:20:00,195.55,195.77,195.5,195.7,13247.0,182.994,183.1999,182.9472,183.1344,13247.0
2019-04-11 12:30:00,195.71,195.78,195.56,195.62,5652.0,183.1437,183.2092,183.0033,183.0595,5652.0
2019-04-11 12:40:00,195.67,195.68,195.5,195.5,5533.0,183.1063,183.1156,182.9472,182.9472,5533.0
2019-04-11 12:50:00,195.52,195.58,195.46,195.51,4983.0,182.9659,183.0221,182.9098,182.9566,4983.0
2019-04-11 13:00:00,195.49,195.62,195.47,195.61,5308.0,182.9378,183.0595,182.9191,183.0501,5308.0
2019-04-11 13:10:00,195.63,195.79,195.6,195.79,5247.0,183.0689,183.2186,183.0408,183.2186,5247.0
2019-04-11 13:20:00,195.77,195.84,195.74,195.79,4405.0,183.1999,183.2654,183.1718,183.2186,4405.0
2019-04-11 13:30:00,195.75,195.93,195.73,195.81,7729.0,183.1811,183.3496,183.1624,183.2373,7729.0
2019-04-11 13:40:00,195.81,195.85,195.72,195.8,5560.0,183.2373,183.2747,183.1531,183.2279,5560.0
2019-04-11 13:50:00,195.8,195.86,195.7,195.83,31121.0,183.2279,183.2841,183.1344,183.256,31121.0
2019-04-11 14:00:00,195.76,195.76,195.56,195.65,2908.0,183.1905,183.1905,183.0033,183.0876,2908.0
2019-04-11 14:10:00,195.61,195.73,195.42,195.51,5002.0,183.0501,183.1624,182.8723,182.9566,5002.0
2019-04-11 14:20:00,195.47,195.5,195.2,195.2,3050.0,182.9191,182.9472,182.6665,182.6665,3050.0
2019-04-11 14:30:00,195.2,195.53,195.2,195.53,8179.0,182.6665,182.9753,182.6665,182.9753,8179.0
2019-04-11 14:40:00,195.58,195.77,195.58,195.77,3260.0,183.0221,183.1999,183.0221,183.1999,3260.0
2019-04-11 14:50:00,195.73,195.89,195.72,195.76,4776.0,183.1624,183.3122,183.1531,183.1905,4776.0
2019-04-11 15:00:00,195.74,195.88,195.62,195.86,4799.0,183.1718,183.3028,183.0595,183.2841,4799.0
2019-04-11 15:10:00,195.84,195.87,195.57,195.7,4026.0,183.2654,183.2934,183.0127,183.1344,4026.0
2019-04-11 15:20:00,195.71,195.72,195.52,195.58,2736.0,183.1437,183.1531,182.9659,183.0221,2736.0
2019-04-11 15:30:00,195.58,195.76,195.58,195.64,7580.0,183.0221,183.1905,183.0221,183.0782,7580.0
2019-04-11 15:40:00,195.6,195.61,195.25,195.31,23234.0,183.0408,183.0501,182.7133,182.7694,23234.0
2019-04-11 15:50:00,195.3,195.63,195.21,195.32,101836.0,182.76,183.0689,182.6758,182.7788,101836.0
2019-04-12 09:30:00,196.22,196.37,194.95,195.58,20238.0,183.621,183.7613,182.4325,183.0221,20238.0
2019-04-12 09:40:00,195.42,195.65,195.23,195.55,18166.0,182.8723,183.0876,182.6945,182.994,18166.0
2019-04-12 09:50:00,195.55,195.67,195.36,195.43,11958.0,182.994,183.1063,182.8162,182.8817,11958.0
2019-04-12 10:00:00,195.45,195.99,195.43,195.52,60289.0,182.9004,183.4057,182.8817,182.9659,60289.0
2019-04-12 10:10:00,195.59,195.72,195.21,195.46,11465.0,183.0314,183.1531,182.6758,182.9098,11465.0
2019-04-12 10:20:00,195.45,195.82,195.37,195.65,9785.0,182.9004,183.2467,182.8255,183.0876,9785.0
2019-04-12 10:30:00,195.73,195.82,195.5,195.53,11300.0,183.1624,183.2467,182.9472,182.9753,11300.0
2019-04-12 10:40:00,195.43,195.62,195.37,195.37,13973.0,182.8817,183.0595,182.8255,182.8255,13973.0
2019-04-12 10:50:00,195.36,195.37,194.86,195.12,9940.0,182.8162,182.8255,182.3483,182.5916,9940.0
2019-04-12 11:00:00,195.02,195.07,194.53,194.57,12545.0,182.498,182.5448,182.0395,182.0769,12545.0
2019-04-12 11:10:00,194.63,195.0,194.4,195.0,10392.0,182.1331,182.4793,181.9178,182.4793,10392.0
2019-04-12 11:20:00,194.88,195.01,194.72,194.8,8497.0,182.367,182.4887,182.2173,182.2921,8497.0
2019-04-12 11:30:00,194.73,194.9,194.52,194.61,7215.0,182.2266,182.3857,182.0301,182.1143,7215.0
2019-04-12 11:40:00,194.57,194.6,194.16,194.32,9501.0,182.0769,182.105,181.6932,181.843,9501.0
2019-04-12 11:50:00,194.35,194.52,194.21,194.42,9614.0,181.871,182.0301,181.74,181.9365,9614.0
2019-04-12 12:00:00,194.35,194.35,194.01,194.23,7913.0,181.871,181.871,181.5529,181.7587,7913.0
2019-04-12 12:10:00,194.26,194.36,194.07,194.18,7260.0,181.7868,181.8804,181.609,181.712,7260.0
2019-04-12 12:20:00,194.15,194.35,194.07,194.35,11539.0,181.6839,181.871,181.609,181.871,11539.0
2019-04-12 12:30:00,194.25,194.35,193.91,194.04,6612.0,181.7775,181.871,181.4593,181.5809,6612.0
2019-04-12 12:40:00,194.0,194.08,193.86,194.01,9202.0,181.5435,181.6184,181.4125,181.5529,9202.0
2019-04-12 12:50:00,193.95,194.24,193.92,194.17,14328.0,181.4967,181.7681,181.4686,181.7026,14328.0
2019-04-12 13:00:00,194.16,194.28,194.06,194.2,7470.0,181.6932,181.8055,181.5997,181.7307,7470.0
2019-04-12 13:10:00,194.17,194.2,193.97,194.1,4869.0,181.7026,181.7307,181.5154,181.6371,4869.0
2019-04-12 13:20:00,194.13,194.16,193.93,193.96,4900.0,181.6652,181.6932,181.478,181.5061,4900.0
2019-04-12 13:30:00,193.98,194.01,193.75,193.8,9816.0,181.5248,181.5529,181.3096,181.3564,9816.0
2019-04-12 13:40:00,193.8,193.94,193.77,193.89,7445.0,181.3564,181.4874,181.3283,181.4406,7445.0
2019-04-12 13:50:00,193.91,193.91,193.71,193.83,15216.0,181.4593,181.4593,181.2721,181.3844,15216.0
2019-04-12 14:00:00,193.79,194.04,193.79,193.91,12536.0,181.347,181.5809,181.347,181.4593,12536.0
2019-04-12 14:10:00,193.92,193.97,193.58,193.65,10906.0,181.4686,181.5154,181.1505,181.216,10906.0
2019-04-12 14:20:00,193.66,193.72,193.55,193.55,9645.0,181.2253,181.2815,181.1224,181.1224,9645.0
2019-04-12 14:30:00,193.6,193.74,193.48,193.71,14718.0,181.1692,181.3002,181.0569,181.2721,14718.0
2019-04-12 14:40:00,193.73,193.74,193.46,193.46,10768.0,181.2908,181.3002,181.0382,181.0382,10768.0
2019-04-12 14:50:00,193.45,193.6,193.38,193.41,18302.0,181.0288,181.1692,180.9633,180.9914,18302.0
2019-04-12 15:00:00,193.44,193.49,193.22,193.47,18262.0,181.0195,181.0663,180.8136,181.0475,18262.0
2019-04-12 15:10:00,193.52,193.57,193.22,193.26,39937.0,181.0943,181.1411,180.8136,180.851,39937.0
2019-04-12 15:20:00,193.25,193.26,193.02,193.02,41105.0,180.8417,180.851,180.6264,180.6264,41105.0
2019-04-12 15:30:00,193.03,193.22,192.87,192.9,65673.0,180.6358,180.8136,180.4861,180.5141,65673.0
2019-04-12 15:40:00,192.92,192.97,192.7,192.75,148646.0,180.5329,180.5796,180.327,180.3738,148646.0
2019-04-12 15:50:00,192.74,193.03,192.52,192.69,354710.0,180.3644,180.6358,180.1585,180.3176,354710.0
2019-04-15 09:30:00,193.13,193.36,192.4,192.69,44517.0,180.7294,180.9446,180.0462,180.3176,44517.0
2019-04-15 09:40:00,192.65,193.3,192.54,193.16,28349.0,180.2802,180.8885,180.1773,180.7574,28349.0
2019-04-15 09:50:00,193.04,193.48,193.03,193.48,32915.0,180.6452,181.0569,180.6358,181.0569,32915.0
2019-04-15 10:00:00,193.44,193.79,193.32,193.72,29996.0,181.0195,181.347,180.9072,181.2815,29996.0
2019-04-15 10:10:00,193.69,193.77,193.45,193.45,12286.0,181.2534,181.3283,181.0288,181.0288,12286.0
2019-04-15 10:20:00,193.5,193.55,193.25,193.33,17815.0,181.0756,181.1224,180.8417,180.9165,17815.0
2019-04-15 10:30:00,193.28,193.45,193.16,193.23,14610.0,180.8697,181.0288,180.7574,180.823,14610.0
2019-04-15 10:40:00,193.26,193.28,192.99,193.18,29043.0,180.851,180.8697,180.5984,180.7762,29043.0
2019-04-15 10:50:00,193.21,193.7,193.18,193.57,16026.0,180.8042,181.2628,180.7762,181.1411,16026.0
2019-04-15 11:00:00,193.59,193.9,193.55,193.59,23972.0,181.1598,181.4499,181.1224,181.1598,23972.0
2019-04-15 11:10:00,193.58,193.59,193.21,193.56,19533.0,181.1505,181.1598,180.8042,181.1318,19533.0
2019-04-15 11:20:00,193.6,193.7,193.45,193.52,16782.0,181.1692,181.2628,181.0288,181.0943,16782.0
2019-04-15 11:30:00,193.47,193.61,193.42,193.46,9620.0,181.0475,181.1786,181.0008,181.0382,9620.0
2019-04-15 11:40:00,193.47,193.47,193.28,193.32,9600.0,181.0475,181.0475,180.8697,180.9072,9600.0
2019-04-15 11:50:00,193.32,193.58,193.32,193.49,19943.0,180.9072,181.1505,180.9072,181.0663,19943.0
2019-04-15 12:00:00,193.48,193.49,193.1,193.16,14824.0,181.0569,181.0663,180.7013,180.7574,14824.0
2019-04-15 12:10:00,193.18,193.4,193.17,193.36,19989.0,180.7762,180.982,180.7668,180.9446,19989.0
2019-04-15 12:20:00,193.37,193.37,193.2,193.24,12361.0,180.954,180.954,180.7949,180.8323,12361.0
2019-04-15 12:30:00,193.27,193.34,193.21,193.34,19885.0,180.8604,180.9259,180.8042,180.9259,19885.0
2019-04-15 12:40:00,193.34,193.45,193.33,193.41,15000.0,180.9259,181.0288,180.9165,180.9914,15000.0
2019-04-15 12:50:00,193.43,193.52,193.36,193.51,14301.0,181.0101,181.0943,180.9446,181.085,14301.0
2019-04-15 13:00:00,193.52,193.53,193.41,193.42,17729.0,181.0943,181.1037,180.9914,181.0008,17729.0
2019-04-15 13:10:00,193.42,193.67,193.4,193.62,20217.0,181.0008,181.2347,180.982,181.1879,20217.0
2019-04-15 13:20:00,193.58,193.62,193.51,193.58,8691.0,181.1505,181.1879,181.085,181.1505,8691.0
2019-04-15 13:30:00,193.56,193.66,193.5,193.56,13041.0,181.1318,181.2253,181.0756,181.1318,13041.0
2019-04-15 13:40:00,193.61,193.69,193.54,193.66,14602.0,181.1786,181.2534,181.113,181.2253,14602.0
2019-04-15 13:50:00,193.65,193.66,193.44,193.5,11253.0,181.216,181.2253,181.0195,181.0756,11253.0
2019-04-15 14:00:00,193.47,193.5,193.3,193.49,17882.0,181.0475,181.0756,180.8885,181.0663,17882.0
2019-04-15 14:10:00,193.5,193.58,193.35,193.35,22015.0,181.0756,181.1505,180.9352,180.9352,22015.0
2019-04-15 14:20:00,193.4,193.44,193.27,193.43,21505.0,180.982,181.0195,180.8604,181.0101,21505.0
2019-04-15 14:30:00,193.44,193.55,193.37,193.4,23033.0,181.0195,181.1224,180.954,180.982,23033.0
2019-04-15 14:40:00,193.42,193.46,193.32,193.33,21353.0,181.0008,181.0382,180.9072,180.9165,21353.0
2019-04-15 14:50:00,193.32,193.45,193.31,193.44,19876.0,180.9072,181.0288,180.8978,181.0195,19876.0
2019-04-15 15:00:00,193.44,193.52,193.42,193.47,22940.0,181.0195,181.0943,181.0008,181.0475,22940.0
2019-04-15 15:10:00,193.49,193.67,193.48,193.67,23793.0,181.0663,181.2347,181.0569,181.2347,23793.0
2019-04-15 15:20:00,193.67,193.69,193.33,193.35,36475.0,181.2347,181.2534,180.9165,180.9352,36475.0
2019-04-15 15:30:00,193.36,193.44,193.0,193.38,69078.0,180.9446,181.0195,180.6077,180.9633,69078.0
2019-04-15 15:40:00,193.38,193.54,193.28,193.53,49167.0,180.9633,181.113,180.8697,181.1037,49167.0
2019-04-15 15:50:00,193.54,193.56,193.09,193.42,204125.0,181.113,181.1318,180.6919,181.0008,204125.0
2019-04-16 09:30:00,194.72,194.84,193.62,194.75,92619.0,182.2173,182.3296,181.1879,182.2454,92619.0
2019-04-16 09:40:00,194.63,194.87,194.12,194.25,40416.0,182.1331,182.3577,181.6558,181.7775,40416.0
2019-04-16 09:50:00,194.26,194.54,193.96,194.31,39255.0,181.7868,182.0488,181.5061,181.8336,39255.0
2019-04-16 10:00:00,194.18,194.47,194.12,194.25,20903.0,181.712,181.9833,181.6558,181.7775,20903.0
2019-04-16 10:10:00,194.27,194.42,194.0,194.0,8142.0,181.7962,181.9365,181.5435,181.5435,8142.0
2019-04-16 10:20:00,193.94,194.08,193.54,193.54,14183.0,181.4874,181.6184,181.113,181.113,14183.0
2019-04-16 10:30:00,193.38,193.81,193.38,193.7,6066.0,180.9633,181.3657,180.9633,181.2628,6066.0
2019-04-16 10:40:00,193.78,193.86,193.44,193.49,7966.0,181.3376,181.4125,181.0195,181.0663,7966.0
2019-04-16 10:50:00,193.48,193.91,193.41,193.72,55694.0,181.0569,181.4593,180.9914,181.2815,55694.0
2019-04-16 11:00:00,193.71,193.81,193.55,193.8,8810.0,181.2721,181.3657,181.1224,181.3564,8810.0
2019-04-16 11:10:00,193.78,193.82,193.61,193.63,9143.0,181.3376,181.3751,181.1786,181.1973,9143.0
2019-04-16 11:20:00,193.65,193.79,193.44,193.44,16450.0,181.216,181.347,181.0195,181.0195,16450.0
2019-04-16 11:30:00,193.45,193.52,193.32,193.39,15411.0,181.0288,181.0943,180.9072,180.9727,15411.0
2019-04-16 11:40:00,193.38,193.43,193.12,193.13,16517.0,180.9633,181.0101,180.72,180.7294,16517.0
2019-04-16 11:50:00,193.11,193.13,192.47,192.49,26937.0,180.7107,180.7294,180.1118,180.1305,26937.0
2019-04-16 12:00:00,192.49,192.84,192.41,192.68,17125.0,180.1305,180.458,180.0556,180.3083,17125.0
2019-04-16 12:10:00,192.67,192.93,192.6,192.69,35902.0,180.2989,180.5422,180.2334,180.3176,35902.0
2019-04-16 12:20:00,192.69,192.74,192.18,192.19,22435.0,180.3176,180.3644,179.8404,179.8497,22435.0
2019-04-16 12:30:00,192.23,192.26,192.02,192.05,14131.0,179.8872,179.9152,179.6906,179.7187,14131.0
2019-04-16 12:40:00,192.0,192.09,191.88,192.0,14112.0,179.6719,179.7562,179.5596,179.6719,14112.0
2019-04-16 12:50:00,191.94,192.0,191.71,191.75,14985.0,179.6158,179.6719,179.4005,179.438,14985.0
2019-04-16 13:00:00,191.69,191.85,191.6,191.78,12751.0,179.3818,179.5316,179.2976,179.4661,12751.0
2019-04-16 13:10:00,191.78,191.78,191.25,191.33,26649.0,179.4661,179.4661,178.9701,179.0449,26649.0
2019-04-16 13:20:00,191.34,191.36,190.99,191.34,20686.0,179.0543,179.073,178.7268,179.0543,20686.0
2019-04-16 13:30:00,191.33,191.4,191.07,191.07,19717.0,179.0449,179.1105,178.8016,178.8016,19717.0
2019-04-16 13:40:00,191.01,191.02,190.73,190.87,25208.0,178.7455,178.7549,178.4835,178.6145,25208.0
2019-04-16 13:50:00,190.83,190.84,190.48,190.5,18131.0,178.5771,178.5864,178.2495,178.2682,18131.0
2019-04-16 14:00:00,190.5,190.57,190.12,190.17,30417.0,178.2682,178.3337,177.9126,177.9594,30417.0
2019-04-16 14:10:00,190.13,190.25,190.02,190.17,34977.0,177.922,178.0343,177.8191,177.9594,34977.0
2019-04-16 14:20:00,190.18,190.2,189.92,190.0,67270.0,177.9688,177.9875,177.7255,177.8003,67270.0
2019-04-16 14:30:00,190.02,190.06,189.89,189.97,20435.0,177.8191,177.8565,177.6974,177.7723,20435.0
2019-04-16 14:40:00,189.96,190.13,189.88,189.93,19590.0,177.7629,177.922,177.6881,177.7348,19590.0
2019-04-16 14:50:00,189.93,190.02,189.7,189.7,19627.0,177.7348,177.8191,177.5196,177.5196,19627.0
2019-04-16 15:00:00,189.72,189.79,189.46,189.46,16996.0,177.5383,177.6038,177.295,177.295,16996.0
2019-04-16 15:10:00,189.48,189.52,188.94,188.96,41580.0,177.3137,177.3512,176.8084,176.8271,41580.0
2019-04-16 15:20:00,188.95,188.99,188.33,188.4,63756.0,176.8178,176.8552,176.2376,176.3031,63756.0
2019-04-16 15:30:00,188.4,188.43,187.89,188.42,63505.0,176.3031,176.3312,175.8258,176.3218,63505.0
2019-04-16 15:40:00,188.43,188.61,188.29,188.5,68976.0,176.3312,176.4996,176.2001,176.3967,68976.0
2019-04-16 15:50:00,188.5,189.13,188.48,189.05,190732.0,176.3967,176.9862,176.3779,176.9113,190732.0
2019-04-17 09:30:00,189.42,189.5,188.42,188.94,66353.0,177.2576,177.3325,176.3218,176.8084,66353.0
2019-04-17 09:40:00,188.81,188.81,187.75,188.06,57661.0,176.6868,176.6868,175.6948,175.9849,57661.0
2019-04-17 09:50:00,187.99,188.03,186.28,186.67,105258.0,175.9194,175.9568,174.3192,174.6842,105258.0
2019-04-17 10:00:00,186.67,186.89,186.34,186.81,44801.0,174.6842,174.89,174.3754,174.8152,44801.0
2019-04-17 10:10:00,186.8,187.62,186.74,187.53,39596.0,174.8058,175.5732,174.7497,175.4889,39596.0
2019-04-17 10:20:00,187.53,187.54,186.84,187.05,25764.0,175.4889,175.4983,174.8432,175.0398,25764.0
2019-04-17 10:30:00,186.98,187.55,186.54,187.46,46798.0,174.9743,175.5077,174.5625,175.4234,46798.0
2019-04-17 10:40:00,187.48,187.5,186.82,187.11,38391.0,175.4422,175.4609,174.8245,175.0959,38391.0
2019-04-17 10:50:00,187.12,187.12,185.98,186.3,42287.0,175.1053,175.1053,174.0385,174.3379,42287.0
2019-04-17 11:00:00,186.28,186.59,185.98,186.59,20030.0,174.3192,174.6093,174.0385,174.6093,20030.0
2019-04-17 11:10:00,186.68,186.68,185.89,185.97,22113.0,174.6935,174.6935,173.9542,174.0291,22113.0
2019-04-17 11:20:00,185.95,186.17,185.77,186.17,17702.0,174.0104,174.2163,173.8419,174.2163,17702.0
2019-04-17 11:30:00,186.17,186.17,185.43,185.55,52232.0,174.2163,174.2163,173.5238,173.6361,52232.0
2019-04-17 11:40:00,185.5,185.55,185.21,185.49,78223.0,173.5893,173.6361,173.3179,173.5799,78223.0
2019-04-17 11:50:00,185.54,185.54,184.96,185.05,28914.0,173.6267,173.6267,173.084,173.1682,28914.0
2019-04-17 12:00:00,185.12,185.2,184.54,184.67,28540.0,173.2337,173.3085,172.6909,172.8126,28540.0
2019-04-17 12:10:00,184.63,184.81,184.03,184.05,66497.0,172.7751,172.9436,172.2137,172.2324,66497.0
2019-04-17 12:20:00,184.08,184.34,183.85,184.02,69747.0,172.2605,172.5038,172.0452,172.2043,69747.0
2019-04-17 12:30:00,184.02,184.04,183.73,183.87,21088.0,172.2043,172.223,171.9329,172.0639,21088.0
2019-04-17 12:40:00,183.84,184.04,183.8,183.92,19053.0,172.0359,172.223,171.9984,172.1107,19053.0
2019-04-17 12:50:00,183.95,184.14,183.76,183.76,24695.0,172.1388,172.3166,171.961,171.961,24695.0
2019-04-17 13:00:00,183.79,183.85,183.5,183.72,42912.0,171.9891,172.0452,171.7177,171.9236,42912.0
2019-04-17 13:10:00,183.76,183.95,183.69,183.88,10259.0,171.961,172.1388,171.8955,172.0733,10259.0
2019-04-17 13:20:00,183.85,183.88,182.87,183.03,52732.0,172.0452,172.0733,171.1282,171.2779,52732.0
2019-04-17 13:30:00,183.05,183.38,183.05,183.25,35151.0,171.2966,171.6054,171.2966,171.4838,35151.0
2019-04-17 13:40:00,183.31,183.39,183.13,183.16,32049.0,171.5399,171.6148,171.3715,171.3995,32049.0
2019-04-17 13:50:00,183.14,183.15,182.77,182.77,39259.0,171.3808,171.3902,171.0346,171.0346,39259.0
2019-04-17 14:00:00,182.81,182.96,181.86,181.94,52701.0,171.072,171.2124,170.183,170.2579,52701.0
2019-04-17 14:10:00,181.93,182.09,181.59,181.84,63322.0,170.2485,170.3982,169.9303,170.1643,63322.0
2019-04-17 14:20:00,181.83,182.01,181.52,181.75,32853.0,170.1549,170.3234,169.8648,170.0801,32853.0
2019-04-17 14:30:00,181.75,181.83,181.3,181.3,100267.0,170.0801,170.1549,169.659,169.659,100267.0
2019-04-17 14:40:00,181.33,181.57,181.0,181.22,100152.0,169.687,169.9116,169.3782,169.5841,100152.0
2019-04-17 14:50:00,181.13,181.5,181.12,181.22,48262.0,169.4999,169.8461,169.4905,169.5841,48262.0
2019-04-17 15:00:00,181.22,181.31,180.95,181.0,67324.0,169.5841,169.6683,169.3314,169.3782,67324.0
2019-04-17 15:10:00,181.02,181.23,180.93,181.0,67512.0,169.3969,169.5935,169.3127,169.3782,67512.0
2019-04-17 15:20:00,181.0,181.24,180.97,181.0,73095.0,169.3782,169.6028,169.3502,169.3782,73095.0
2019-04-17 15:30:00,181.0,181.09,180.94,180.99,91614.0,169.3782,169.4624,169.3221,169.3689,91614.0
2019-04-17 15:40:00,181.01,181.08,180.6,180.6,136273.0,169.3876,169.4531,169.0039,169.0039,136273.0
2019-04-17 15:50:00,180.62,180.62,180.0,180.24,607238.0,169.0226,169.0226,168.4424,168.667,607238.0
2019-04-18 09:30:00,180.08,180.83,179.51,180.04,214189.0,168.5173,169.2191,167.9839,168.4799,214189.0
2019-04-18 09:40:00,180.07,180.07,177.63,177.84,143139.0,168.5079,168.5079,166.2246,166.4211,143139.0
2019-04-18 09:50:00,177.8,178.25,176.33,176.47,96797.0,166.3837,166.8048,165.0081,165.1391,96797.0
2019-04-18 10:00:00,176.59,177.13,176.29,176.72,82549.0,165.2514,165.7567,164.9706,165.373,82549.0
2019-04-18 10:10:00,176.71,176.87,175.57,176.16,95004.0,165.3637,165.5134,164.2969,164.849,95004.0
2019-04-18 10:20:00,176.2,176.2,175.09,175.31,83749.0,164.8864,164.8864,163.8477,164.0536,83749.0
2019-04-18 10:30:00,175.34,175.55,174.84,175.31,62579.0,164.0816,164.2782,163.6138,164.0536,62579.0
2019-04-18 10:40:00,175.24,177.67,175.11,177.48,69500.0,163.9881,166.262,163.8664,166.0842,69500.0
2019-04-18 10:50:00,177.6,177.6,176.83,177.24,70106.0,166.1965,166.1965,165.476,165.8596,70106.0
2019-04-18 11:00:00,177.27,177.27,176.45,176.66,90312.0,165.8877,165.8877,165.1204,165.3169,90312.0
2019-04-18 11:10:00,176.68,177.0,176.14,176.23,33748.0,165.3356,165.6351,164.8303,164.9145,33748.0
2019-04-18 11:20:00,176.19,176.3,176.0,176.28,37188.0,164.8771,164.98,164.6993,164.9613,37188.0
2019-04-18 11:30:00,176.28,177.39,176.21,177.39,33969.0,164.9613,166.0,164.8958,166.0,33969.0
2019-04-18 11:40:00,177.39,177.61,177.12,177.56,41445.0,166.0,166.2059,165.7474,166.1591,41445.0
2019-04-18 11:50:00,177.67,177.76,177.25,177.61,60355.0,166.262,166.3463,165.869,166.2059,60355.0
2019-04-18 12:00:00,177.62,178.41,177.48,178.04,89360.0,166.2153,166.9545,166.0842,166.6083,89360.0
2019-04-18 12:10:00,178.11,178.96,177.97,178.84,118652.0,166.6738,167.4692,166.5428,167.3569,118652.0
2019-04-18 12:20:00,178.84,178.85,178.48,178.8,35141.0,167.3569,167.3663,167.02,167.3195,35141.0
2019-04-18 12:30:00,178.8,179.02,178.12,178.23,53273.0,167.3195,167.5254,166.6831,166.7861,53273.0
2019-04-18 12:40:00,178.28,178.53,178.08,178.35,36117.0,166.8329,167.0668,166.6457,166.8984,36117.0
2019-04-18 12:50:00,178.36,178.44,178.02,178.12,21599.0,166.9077,166.9826,166.5896,166.6831,21599.0
2019-04-18 13:00:00,178.1,178.43,177.98,178.21,30088.0,166.6644,166.9732,166.5521,166.7674,30088.0
2019-04-18 13:10:00,178.22,178.22,177.77,177.9,26814.0,166.7767,166.7767,166.3556,166.4773,26814.0
2019-04-18 13:20:00,177.87,178.67,177.86,178.43,41346.0,166.4492,167.1978,166.4398,166.9732,41346.0
2019-04-18 13:30:00,178.49,179.02,178.4,179.02,48068.0,167.0294,167.5254,166.9452,167.5254,48068.0
2019-04-18 13:40:00,178.99,179.19,178.83,179.13,23673.0,167.4973,167.6844,167.3476,167.6283,23673.0
2019-04-18 13:50:00,179.15,179.89,179.11,179.34,47390.0,167.647,168.3395,167.6096,167.8248,47390.0
2019-04-18 14:00:00,179.37,179.54,179.07,179.49,27935.0,167.8529,168.012,167.5721,167.9652,27935.0
2019-04-18 14:10:00,179.53,179.83,179.39,179.49,36751.0,168.0026,168.2833,167.8716,167.9652,36751.0
2019-04-18 14:20:00,179.48,179.48,179.16,179.36,63798.0,167.9558,167.9558,167.6564,167.8435,63798.0
2019-04-18 14:30:00,179.37,179.77,178.99,179.63,30533.0,167.8529,168.2272,167.4973,168.0962,30533.0
2019-04-18 14:40:00,179.63,180.1,179.6,180.03,41712.0,168.0962,168.536,168.0681,168.4705,41712.0
2019-04-18 14:50:00,180.0,180.08,179.81,180.02,38593.0,168.4424,168.5173,168.2646,168.4611,38593.0
2019-04-18 15:00:00,180.03,180.15,179.73,179.79,34791.0,168.4705,168.5828,168.1898,168.2459,34791.0
2019-04-18 15:10:00,179.79,180.06,179.78,180.06,32970.0,168.2459,168.4986,168.2366,168.4986,32970.0
2019-04-18 15:20:00,180.04,180.07,179.82,179.94,45283.0,168.4799,168.5079,168.274,168.3863,45283.0
2019-04-18 15:30:00,179.93,180.08,179.78,180.06,67766.0,168.3769,168.5173,168.2366,168.4986,67766.0
2019-04-18 15:40:00,180.05,180.75,180.01,180.55,125201.0,168.4892,169.1443,168.4518,168.9571,125201.0
2019-04-18 15:50:00,180.57,180.72,179.92,180.23,283164.0,168.9758,169.1162,168.3676,168.6577,283164.0
2019-04-22 09:30:00,180.29,180.99,179.44,179.98,54755.0,168.7138,169.3689,167.9184,168.4237,54755.0
2019-04-22 09:40:00,180.1,181.57,180.06,181.39,36182.0,168.536,169.9116,168.4986,169.7432,36182.0
2019-04-22 09:50:00,181.53,183.21,181.25,183.13,67013.0,169.8742,171.4463,169.6122,171.3715,67013.0
2019-04-22 10:00:00,183.14,183.69,182.85,183.06,76544.0,171.3808,171.8955,171.1094,171.306,76544.0
2019-04-22 10:10:00,183.03,183.05,182.14,182.8,21633.0,171.2779,171.2966,170.445,171.0626,21633.0
2019-04-22 10:20:00,182.8,182.8,182.07,182.38,15546.0,171.0626,171.0626,170.3795,170.6696,15546.0
2019-04-22 10:30:00,182.38,182.38,181.37,181.37,24621.0,170.6696,170.6696,169.7245,169.7245,24621.0
2019-04-22 10:40:00,181.37,181.79,181.23,181.73,11426.0,169.7245,170.1175,169.5935,170.0614,11426.0
2019-04-22 10:50:00,181.72,181.95,181.33,181.33,12606.0,170.052,170.2672,169.687,169.687,12606.0
2019-04-22 11:00:00,181.33,181.38,180.9,181.34,29776.0,169.687,169.7338,169.2846,169.6964,29776.0
2019-04-22 11:10:00,181.17,181.8,181.17,181.67,17267.0,169.5373,170.1269,169.5373,170.0052,17267.0
2019-04-22 11:20:00,181.64,181.91,181.55,181.74,24658.0,169.9771,170.2298,169.8929,170.0707,24658.0
2019-04-22 11:30:00,181.64,181.67,181.26,181.37,13503.0,169.9771,170.0052,169.6215,169.7245,13503.0
2019-04-22 11:40:00,181.43,182.02,181.43,181.94,35502.0,169.7806,170.3327,169.7806,170.2579,35502.0
2019-04-22 11:50:00,181.93,182.25,181.71,182.23,20371.0,170.2485,170.548,170.0426,170.5292,20371.0
2019-04-22 12:00:00,182.23,182.48,182.06,182.09,19384.0,170.5292,170.7632,170.3702,170.3982,19384.0
2019-04-22 12:10:00,182.13,182.22,181.89,181.91,10569.0,170.4357,170.5199,170.2111,170.2298,10569.0
2019-04-22 12:20:00,181.92,182.14,181.69,182.1,10646.0,170.2392,170.445,170.0239,170.4076,10646.0
2019-04-22 12:30:00,182.08,182.18,181.9,182.16,11861.0,170.3889,170.4825,170.2204,170.4637,11861.0
2019-04-22 12:40:00,182.13,182.32,182.09,182.22,9312.0,170.4357,170.6135,170.3982,170.5199,9312.0
2019-04-22 12:50:00,182.17,182.21,182.01,182.14,11964.0,170.4731,170.5105,170.3234,170.445,11964.0
2019-04-22 13:00:00,182.14,182.18,182.07,182.1,11628.0,170.445,170.4825,170.3795,170.4076,11628.0
2019-04-22 13:10:00,182.09,182.21,182.0,182.02,16747.0,170.3982,170.5105,170.314,170.3327,16747.0
2019-04-22 13:20:00,182.05,182.18,181.98,182.12,12188.0,170.3608,170.4825,170.2953,170.4263,12188.0
2019-04-22 13:30:00,182.14,182.45,182.11,182.34,16064.0,170.445,170.7351,170.417,170.6322,16064.0
2019-04-22 13:40:00,182.38,182.63,182.31,182.59,25561.0,170.6696,170.9036,170.6041,170.8661,25561.0
2019-04-22 13:50:00,182.56,182.79,182.52,182.74,15123.0,170.8381,171.0533,170.8006,171.0065,15123.0
2019-04-22 14:00:00,182.72,182.79,182.25,182.31,63273.0,170.9878,171.0533,170.548,170.6041,63273.0
2019-04-22 14:10:00,182.31,182.66,182.31,182.54,39644.0,170.6041,170.9316,170.6041,170.8193,39644.0
2019-04-22 14:20:00,182.55,182.89,182.46,182.89,22638.0,170.8287,171.1469,170.7445,171.1469,22638.0
2019-04-22 14:30:00,182.86,182.86,182.71,182.85,12724.0,171.1188,171.1188,170.9784,171.1094,12724.0
2019-04-22 14:40:00,182.84,182.87,182.74,182.87,15037.0,171.1001,171.1282,171.0065,171.1282,15037.0
2019-04-22 14:50:00,182.82,183.02,182.82,182.98,28152.0,171.0814,171.2685,171.0814,171.2311,28152.0
2019-04-22 15:00:00,182.96,182.96,182.77,182.84,25704.0,171.2124,171.2124,171.0346,171.1001,25704.0
2019-04-22 15:10:00,182.86,183.04,182.79,182.82,40611.0,171.1188,171.2872,171.0533,171.0814,40611.0
2019-04-22 15:20:00,182.82,182.82,182.53,182.62,51555.0,171.0814,171.0814,170.81,170.8942,51555.0
2019-04-22 15:30:00,182.64,182.78,182.57,182.58,64983.0,170.9129,171.0439,170.8474,170.8568,64983.0
2019-04-22 15:40:00,182.58,182.68,182.36,182.5,93335.0,170.8568,170.9504,170.6509,170.7819,93335.0
2019-04-22 15:50:00,182.53,182.69,182.01,182.16,247591.0,170.81,170.9597,170.3234,170.4637,247591.0
2019-04-23 09:30:00,183.0,183.34,182.02,183.17,138879.0,171.2498,171.568,170.3327,171.4089,138879.0
2019-04-23 09:40:00,183.1,183.39,182.2,182.68,64325.0,171.3434,171.6148,170.5012,170.9504,64325.0
2019-04-23 09:50:00,182.67,183.48,182.56,182.73,24664.0,170.941,171.699,170.8381,170.9971,24664.0
2019-04-23 10:00:00,182.9,183.11,182.39,182.88,40776.0,171.1562,171.3527,170.679,171.1375,40776.0
2019-04-23 10:10:00,182.9,183.46,182.9,183.2,86752.0,171.1562,171.6803,171.1562,171.437,86752.0
2019-04-23 10:20:00,183.2,183.5,182.9,183.3,91330.0,171.437,171.7177,171.1562,171.5305,91330.0
2019-04-23 10:30:00,183.35,183.69,183.32,183.46,41484.0,171.5773,171.8955,171.5493,171.6803,41484.0
2019-04-23 10:40:00,183.37,183.76,183.31,183.76,50021.0,171.5961,171.961,171.5399,171.961,50021.0
2019-04-23 10:50:00,183.77,183.89,183.3,183.71,89959.0,171.9704,172.0827,171.5305,171.9142,89959.0
2019-04-23 11:00:00,183.77,184.36,183.65,184.36,83225.0,171.9704,172.5225,171.8581,172.5225,83225.0
2019-04-23 11:10:00,184.3,185.64,184.29,185.64,39484.0,172.4663,173.7203,172.457,173.7203,39484.0
2019-04-23 11:20:00,185.62,186.03,185.4,185.63,40056.0,173.7016,174.0853,173.4957,173.7109,40056.0
2019-04-23 11:30:00,185.65,185.69,185.18,185.18,29178.0,173.7297,173.7671,173.2898,173.2898,29178.0
2019-04-23 11:40:00,185.22,185.52,185.1,185.32,50435.0,173.3273,173.608,173.215,173.4208,50435.0
2019-04-23 11:50:00,185.27,185.73,185.16,185.61,29858.0,173.3741,173.8045,173.2711,173.6922,29858.0
2019-04-23 12:00:00,185.66,186.35,185.64,186.28,14424.0,173.739,174.3847,173.7203,174.3192,14424.0
2019-04-23 12:10:00,186.21,186.26,185.95,185.95,21062.0,174.2537,174.3005,174.0104,174.0104,21062.0
2019-04-23 12:20:00,185.93,186.04,185.76,185.92,14300.0,173.9917,174.0946,173.8326,173.9823,14300.0
2019-04-23 12:30:00,185.95,186.25,185.82,185.96,13726.0,174.0104,174.2911,173.8887,174.0198,13726.0
2019-04-23 12:40:00,185.96,186.04,185.66,185.98,25305.0,174.0198,174.0946,173.739,174.0385,25305.0
2019-04-23 12:50:00,185.96,186.2,185.89,186.04,21726.0,174.0198,174.2443,173.9542,174.0946,21726.0
2019-04-23 13:00:00,186.1,186.25,185.9,185.93,15952.0,174.1508,174.2911,173.9636,173.9917,15952.0
2019-04-23 13:10:00,186.03,186.09,185.76,185.91,16310.0,174.0853,174.1414,173.8326,173.973,16310.0
2019-04-23 13:20:00,185.95,185.98,185.67,185.91,20020.0,174.0104,174.0385,173.7484,173.973,20020.0
2019-04-23 13:30:00,185.92,186.0,185.74,185.83,29275.0,173.9823,174.0572,173.8139,173.8981,29275.0
2019-04-23 13:40:00,185.8,185.91,185.59,185.75,30583.0,173.87,173.973,173.6735,173.8232,30583.0
2019-04-23 13:50:00,185.73,186.16,185.69,186.1,52335.0,173.8045,174.2069,173.7671,174.1508,52335.0
2019-04-23 14:00:00,186.08,186.67,186.04,186.46,62856.0,174.132,174.6842,174.0946,174.4876,62856.0
2019-04-23 14:10:00,186.52,186.64,186.25,186.57,27388.0,174.5438,174.6561,174.2911,174.5906,27388.0
2019-04-23 14:20:00,186.56,187.01,186.48,186.97,44973.0,174.5812,175.0023,174.5064,174.9649,44973.0
2019-04-23 14:30:00,187.0,187.07,186.81,186.92,58797.0,174.993,175.0585,174.8152,174.9181,58797.0
2019-04-23 14:40:00,186.91,187.33,186.83,187.08,40715.0,174.9088,175.3018,174.8339,175.0678,40715.0
2019-04-23 14:50:00,187.07,187.14,186.95,187.12,50310.0,175.0585,175.124,174.9462,175.1053,50310.0
2019-04-23 15:00:00,187.1,187.17,186.56,186.7,85845.0,175.0866,175.1521,174.5812,174.7122,85845.0
2019-04-23 15:10:00,186.7,186.96,186.55,186.78,58293.0,174.7122,174.9555,174.5719,174.7871,58293.0
2019-04-23 15:20:00,186.77,186.88,186.54,186.56,51930.0,174.7777,174.8807,174.5625,174.5812,51930.0
2019-04-23 15:30:00,186.56,186.63,186.21,186.3,60848.0,174.5812,174.6467,174.2537,174.3379,60848.0
2019-04-23 15:40:00,186.31,186.54,186.1,186.16,97428.0,174.3473,174.5625,174.1508,174.2069,97428.0
2019-04-23 15:50:00,186.14,187.0,186.0,186.91,287522.0,174.1882,174.993,174.0572,174.9088,287522.0
2019-04-24 09:30:00,184.5,188.0,181.93,187.24,169578.0,172.6535,175.9288,170.2485,175.2176,169578.0
2019-04-24 09:40:00,187.41,188.89,186.32,187.24,168129.0,175.3766,176.7616,174.3566,175.2176,168129.0
2019-04-24 09:50:00,187.19,187.98,186.52,187.88,90457.0,175.1708,175.91,174.5438,175.8165,90457.0
2019-04-24 10:00:00,187.77,188.41,186.75,186.93,101431.0,175.7135,176.3124,174.759,174.9275,101431.0
2019-04-24 10:10:00,186.94,187.18,185.87,185.98,71437.0,174.9368,175.1614,173.9355,174.0385,71437.0
2019-04-24 10:20:00,185.97,186.48,185.55,185.55,53889.0,174.0291,174.5064,173.6361,173.6361,53889.0
2019-04-24 10:30:00,185.67,186.14,185.3,185.73,76621.0,173.7484,174.1882,173.4021,173.8045,76621.0
2019-04-24 10:40:00,185.73,185.73,184.88,185.47,62165.0,173.8045,173.8045,173.0091,173.5612,62165.0
2019-04-24 10:50:00,185.48,186.24,185.39,185.89,47179.0,173.5706,174.2818,173.4863,173.9542,47179.0
2019-04-24 11:00:00,185.97,186.02,184.88,184.99,71392.0,174.0291,174.0759,173.0091,173.112,71392.0
2019-04-24 11:10:00,184.93,186.02,184.93,185.93,41217.0,173.0559,174.0759,173.0559,173.9917,41217.0
2019-04-24 11:20:00,185.93,186.08,185.61,185.99,47078.0,173.9917,174.132,173.6922,174.0478,47078.0
2019-04-24 11:30:00,185.99,186.71,185.95,186.64,35069.0,174.0478,174.7216,174.0104,174.6561,35069.0
2019-04-24 11:40:00,186.72,187.05,186.56,186.95,19940.0,174.731,175.0398,174.5812,174.9462,19940.0
2019-04-24 11:50:00,186.91,187.59,186.86,186.94,87892.0,174.9088,175.5451,174.862,174.9368,87892.0
2019-04-24 12:00:00,186.94,187.41,186.9,187.01,54635.0,174.9368,175.3766,174.8994,175.0023,54635.0
2019-04-24 12:10:00,186.99,187.41,186.99,187.06,40517.0,174.9836,175.3766,174.9836,175.0491,40517.0
2019-04-24 12:20:00,187.0,187.05,186.56,186.84,37698.0,174.993,175.0398,174.5812,174.8432,37698.0
2019-04-24 12:30:00,186.83,187.27,186.7,187.27,25558.0,174.8339,175.2456,174.7122,175.2456,25558.0
2019-04-24 12:40:00,187.31,187.36,187.05,187.05,30299.0,175.2831,175.3299,175.0398,175.0398,30299.0
2019-04-24 12:50:00,187.03,187.04,186.19,186.4,51511.0,175.021,175.0304,174.235,174.4315,51511.0
2019-04-24 13:00:00,186.39,186.59,186.1,186.35,24535.0,174.4221,174.6093,174.1508,174.3847,24535.0
2019-04-24 13:10:00,186.28,186.48,186.25,186.33,45931.0,174.3192,174.5064,174.2911,174.366,45931.0
2019-04-24 13:20:00,186.31,186.43,186.17,186.39,25349.0,174.3473,174.4596,174.2163,174.4221,25349.0
2019-04-24 13:30:00,186.38,186.78,186.35,186.72,15728.0,174.4128,174.7871,174.3847,174.731,15728.0
2019-04-24 13:40:00,186.67,186.78,186.6,186.73,15082.0,174.6842,174.7871,174.6187,174.7403,15082.0
2019-04-24 13:50:00,186.76,186.97,186.63,186.83,21638.0,174.7684,174.9649,174.6467,174.8339,21638.0
2019-04-24 14:00:00,186.83,186.85,186.3,186.31,16197.0,174.8339,174.8526,174.3379,174.3473,16197.0
2019-04-24 14:10:00,186.27,186.27,185.52,185.56,30529.0,174.3098,174.3098,173.608,173.6454,30529.0
2019-04-24 14:20:00,185.55,185.58,185.22,185.3,27969.0,173.6361,173.6641,173.3273,173.4021,27969.0
2019-04-24 14:30:00,185.3,185.46,185.17,185.34,28709.0,173.4021,173.5519,173.2805,173.4396,28709.0
2019-04-24 14:40:00,185.37,185.5,185.35,185.46,20958.0,173.4676,173.5893,173.4489,173.5519,20958.0
2019-04-24 14:50:00,185.46,185.73,185.23,185.73,36862.0,173.5519,173.8045,173.3366,173.8045,36862.0
2019-04-24 15:00:00,185.72,185.79,185.39,185.79,25684.0,173.7952,173.8607,173.4863,173.8607,25684.0
2019-04-24 15:10:00,185.76,185.85,185.36,185.54,31378.0,173.8326,173.9168,173.4583,173.6267,31378.0
2019-04-24 15:20:00,185.54,185.59,185.38,185.52,27894.0,173.6267,173.6735,173.477,173.608,27894.0
2019-04-24 15:30:00,185.55,185.74,185.5,185.53,37001.0,173.6361,173.8139,173.5893,173.6174,37001.0
2019-04-24 15:40:00,185.53,185.68,185.49,185.55,52044.0,173.6174,173.7577,173.5799,173.6361,52044.0
2019-04-24 15:50:00,185.55,185.55,184.87,185.05,153680.0,173.6361,173.6361,172.9997,173.1682,153680.0
2019-04-25 09:30:00,183.6,186.1,183.6,184.65,57102.0,171.8113,174.1508,171.8113,172.7939,57102.0
2019-04-25 09:40:00,184.91,186.5,184.8,185.85,30436.0,173.0372,174.5251,172.9342,173.9168,30436.0
2019-04-25 09:50:00,185.93,187.26,185.87,187.25,66456.0,173.9917,175.2363,173.9355,175.2269,66456.0
2019-04-25 10:00:00,187.21,187.25,186.35,186.59,28006.0,175.1895,175.2269,174.3847,174.6093,28006.0
2019-04-25 10:10:00,186.57,186.66,185.73,186.39,43975.0,174.5906,174.6748,173.8045,174.4221,43975.0
2019-04-25 10:20:00,186.46,186.47,186.03,186.36,18854.0,174.4876,174.497,174.0853,174.3941,18854.0
2019-04-25 10:30:00,186.19,186.64,186.14,186.52,24335.0,174.235,174.6561,174.1882,174.5438,24335.0
2019-04-25 10:40:00,186.46,186.69,186.19,186.61,14682.0,174.4876,174.7029,174.235,174.628,14682.0
2019-04-25 10:50:00,186.62,187.5,186.34,187.5,107054.0,174.6374,175.4609,174.3754,175.4609,107054.0
2019-04-25 11:00:00,187.35,187.82,186.75,187.02,71846.0,175.3205,175.7603,174.759,175.0117,71846.0
2019-04-25 11:10:00,186.97,187.01,186.46,186.63,36640.0,174.9649,175.0023,174.4876,174.6467,36640.0
2019-04-25 11:20:00,186.62,186.63,186.07,186.4,13990.0,174.6374,174.6467,174.1227,174.4315,13990.0
2019-04-25 11:30:00,186.39,186.87,186.38,186.52,8894.0,174.4221,174.8713,174.4128,174.5438,8894.0
2019-04-25 11:40:00,186.52,186.52,186.1,186.33,11943.0,174.5438,174.5438,174.1508,174.366,11943.0
2019-04-25 11:50:00,186.31,186.34,185.89,186.01,12288.0,174.3473,174.3754,173.9542,174.0665,12288.0
2019-04-25 12:00:00,186.03,186.05,185.62,185.65,8572.0,174.0853,174.104,173.7016,173.7297,8572.0
2019-04-25 12:10:00,185.68,185.85,185.49,185.6,10659.0,173.7577,173.9168,173.5799,173.6829,10659.0
2019-04-25 12:20:00,185.51,185.6,185.17,185.41,11620.0,173.5986,173.6829,173.2805,173.5051,11620.0
2019-04-25 12:30:00,185.37,185.8,185.35,185.76,25138.0,173.4676,173.87,173.4489,173.8326,25138.0
2019-04-25 12:40:00,185.76,185.97,185.66,185.96,14270.0,173.8326,174.0291,173.739,174.0198,14270.0
2019-04-25 12:50:00,185.99,186.17,185.85,185.89,10377.0,174.0478,174.2163,173.9168,173.9542,10377.0
2019-04-25 13:00:00,185.93,185.96,185.81,185.92,7213.0,173.9917,174.0198,173.8794,173.9823,7213.0
2019-04-25 13:10:00,185.99,186.17,185.93,186.12,5212.0,174.0478,174.2163,173.9917,174.1695,5212.0
2019-04-25 13:20:00,186.14,186.19,186.04,186.19,9608.0,174.1882,174.235,174.0946,174.235,9608.0
2019-04-25 13:30:00,186.15,186.56,186.15,186.54,5286.0,174.1976,174.5812,174.1976,174.5625,5286.0
2019-04-25 13:40:00,186.51,186.51,186.32,186.36,4526.0,174.5344,174.5344,174.3566,174.3941,4526.0
2019-04-25 13:50:00,186.24,186.41,186.14,186.38,10370.0,174.2818,174.4409,174.1882,174.4128,10370.0
2019-04-25 14:00:00,186.42,186.63,186.42,186.45,12901.0,174.4502,174.6467,174.4502,174.4783,12901.0
2019-04-25 14:10:00,186.45,186.74,186.45,186.68,8188.0,174.4783,174.7497,174.4783,174.6935,8188.0
2019-04-25 14:20:00,186.68,186.7,186.52,186.65,9671.0,174.6935,174.7122,174.5438,174.6654,9671.0
2019-04-25 14:30:00,186.64,187.07,186.61,187.02,17300.0,174.6561,175.0585,174.628,175.0117,17300.0
2019-04-25 14:40:00,187.06,187.08,186.68,186.74,8687.0,175.0491,175.0678,174.6935,174.7497,8687.0
2019-04-25 14:50:00,186.73,187.01,186.72,186.95,18467.0,174.7403,175.0023,174.731,174.9462,18467.0
2019-04-25 15:00:00,186.92,187.01,186.8,186.92,12204.0,174.9181,175.0023,174.8058,174.9181,12204.0
2019-04-25 15:10:00,186.92,187.26,186.78,187.25,18606.0,174.9181,175.2363,174.7871,175.2269,18606.0
2019-04-25 15:20:00,187.23,187.33,187.12,187.3,21710.0,175.2082,175.3018,175.1053,175.2737,21710.0
2019-04-25 15:30:00,187.3,187.49,187.22,187.48,44292.0,175.2737,175.4515,175.1988,175.4422,44292.0
2019-04-25 15:40:00,187.48,187.71,187.4,187.53,47233.0,175.4422,175.6574,175.3673,175.4889,47233.0
2019-04-25 15:50:00,187.5,187.71,187.1,187.18,77802.0,175.4609,175.6574,175.0866,175.1614,77802.0
2019-04-26 09:30:00,187.9,188.67,187.28,187.42,27303.0,175.8352,176.5557,175.255,175.386,27303.0
2019-04-26 09:40:00,187.37,187.8,186.89,186.91,29158.0,175.3392,175.7416,174.89,174.9088,29158.0
2019-04-26 09:50:00,186.74,186.76,185.68,186.41,29527.0,174.7497,174.7684,173.7577,174.4409,29527.0
2019-04-26 10:00:00,186.44,186.74,185.85,186.74,21458.0,174.4689,174.7497,173.9168,174.7497,21458.0
2019-04-26 10:10:00,186.74,186.83,186.5,186.56,15937.0,174.7497,174.8339,174.5251,174.5812,15937.0
2019-04-26 10:20:00,186.62,187.0,186.56,186.99,13617.0,174.6374,174.993,174.5812,174.9836,13617.0
2019-04-26 10:30:00,186.99,187.48,186.93,187.48,9217.0,174.9836,175.4422,174.9275,175.4422,9217.0
2019-04-26 10:40:00,187.43,187.74,187.39,187.52,14683.0,175.3954,175.6855,175.3579,175.4796,14683.0
2019-04-26 10:50:00,187.49,187.74,187.26,187.32,8404.0,175.4515,175.6855,175.2363,175.2924,8404.0
2019-04-26 11:00:00,187.28,187.47,186.93,187.05,8348.0,175.255,175.4328,174.9275,175.0398,8348.0
2019-04-26 11:10:00,187.12,187.19,186.98,187.12,7610.0,175.1053,175.1708,174.9743,175.1053,7610.0
2019-04-26 11:20:00,187.12,187.28,186.96,186.99,10132.0,175.1053,175.255,174.9555,174.9836,10132.0
2019-04-26 11:30:00,187.0,187.39,186.98,187.12,11360.0,174.993,175.3579,174.9743,175.1053,11360.0
2019-04-26 11:40:00,187.13,187.27,187.06,187.25,9153.0,175.1146,175.2456,175.0491,175.2269,9153.0
2019-04-26 11:50:00,187.33,187.51,187.12,187.12,6324.0,175.3018,175.4702,175.1053,175.1053,6324.0
2019-04-26 12:00:00,187.14,187.3,186.95,187.3,8835.0,175.124,175.2737,174.9462,175.2737,8835.0
2019-04-26 12:10:00,187.27,187.31,187.01,187.01,4012.0,175.2456,175.2831,175.0023,175.0023,4012.0
2019-04-26 12:20:00,187.05,187.21,186.95,186.95,5082.0,175.0398,175.1895,174.9462,174.9462,5082.0
2019-04-26 12:30:00,186.84,186.98,186.83,186.87,6796.0,174.8432,174.9743,174.8339,174.8713,6796.0
2019-04-26 12:40:00,186.86,186.86,186.48,186.71,7257.0,174.862,174.862,174.5064,174.7216,7257.0
2019-04-26 12:50:00,186.71,186.9,186.63,186.67,5459.0,174.7216,174.8994,174.6467,174.6842,5459.0
2019-04-26 13:00:00,186.67,186.83,186.59,186.72,4711.0,174.6842,174.8339,174.6093,174.731,4711.0
2019-04-26 13:10:00,186.76,186.94,186.67,186.89,4291.0,174.7684,174.9368,174.6842,174.89,4291.0
2019-04-26 13:20:00,186.87,187.0,186.85,186.98,1924.0,174.8713,174.993,174.8526,174.9743,1924.0
2019-04-26 13:30:00,186.99,187.02,186.88,186.99,3955.0,174.9836,175.0117,174.8807,174.9836,3955.0
2019-04-26 13:40:00,186.88,187.06,186.86,186.99,5768.0,174.8807,175.0491,174.862,174.9836,5768.0
2019-04-26 13:50:00,186.96,187.03,186.84,186.98,7598.0,174.9555,175.021,174.8432,174.9743,7598.0
2019-04-26 14:00:00,186.98,187.36,186.93,187.29,10648.0,174.9743,175.3299,174.9275,175.2644,10648.0
2019-04-26 14:10:00,187.27,187.34,187.18,187.3,6681.0,175.2456,175.3111,175.1614,175.2737,6681.0
2019-04-26 14:20:00,187.31,187.33,187.13,187.16,12148.0,175.2831,175.3018,175.1146,175.1427,12148.0
2019-04-26 14:30:00,187.16,187.71,187.15,187.63,15251.0,175.1427,175.6574,175.1333,175.5825,15251.0
2019-04-26 14:40:00,187.63,187.7,187.36,187.57,16537.0,175.5825,175.648,175.3299,175.5264,16537.0
2019-04-26 14:50:00,187.6,187.66,187.45,187.57,8860.0,175.5544,175.6106,175.4141,175.5264,8860.0
2019-04-26 15:00:00,187.58,187.74,187.49,187.56,12714.0,175.5357,175.6855,175.4515,175.517,12714.0
2019-04-26 15:10:00,187.58,187.72,187.51,187.56,12965.0,175.5357,175.6667,175.4702,175.517,12965.0
2019-04-26 15:20:00,187.58,187.79,187.56,187.68,21281.0,175.5357,175.7322,175.517,175.6293,21281.0
2019-04-26 15:30:00,187.68,188.15,187.65,188.15,15361.0,175.6293,176.0691,175.6012,176.0691,15361.0
2019-04-26 15:40:00,188.14,188.27,187.96,188.0,24877.0,176.0598,176.1814,175.8913,175.9288,24877.0
2019-04-26 15:50:00,188.01,188.28,187.59,188.26,87557.0,175.9381,176.1908,175.5451,176.1721,87557.0
2019-04-29 09:30:00,187.83,188.16,186.89,187.69,49160.0,175.7697,176.0785,174.89,175.6387,49160.0
2019-04-29 09:40:00,187.75,187.92,186.95,187.02,16880.0,175.6948,175.8539,174.9462,175.0117,16880.0
2019-04-29 09:50:00,186.93,187.09,186.0,186.0,30373.0,174.9275,175.0772,174.0572,174.0572,30373.0
2019-04-29 10:00:00,186.19,186.31,185.95,186.22,11591.0,174.235,174.3473,174.0104,174.2631,11591.0
2019-04-29 10:10:00,186.37,186.46,185.96,186.12,9414.0,174.4034,174.4876,174.0198,174.1695,9414.0
2019-04-29 10:20:00,186.29,186.46,186.24,186.41,14226.0,174.3286,174.4876,174.2818,174.4409,14226.0
2019-04-29 10:30:00,186.45,187.31,186.4,187.2,13752.0,174.4783,175.2831,174.4315,175.1801,13752.0
2019-04-29 10:40:00,187.29,187.29,186.89,187.0,7109.0,175.2644,175.2644,174.89,174.993,7109.0
2019-04-29 10:50:00,187.18,187.39,187.0,187.39,3032.0,175.1614,175.3579,174.993,175.3579,3032.0
2019-04-29 11:00:00,187.38,187.67,187.18,187.18,4049.0,175.3486,175.62,175.1614,175.1614,4049.0
2019-04-29 11:10:00,187.23,187.42,187.06,187.35,15994.0,175.2082,175.386,175.0491,175.3205,15994.0
2019-04-29 11:20:00,187.3,187.58,187.3,187.58,3862.0,175.2737,175.5357,175.2737,175.5357,3862.0
2019-04-29 11:30:00,187.7,187.8,187.27,187.31,8720.0,175.648,175.7416,175.2456,175.2831,8720.0
2019-04-29 11:40:00,187.35,187.54,187.32,187.41,4550.0,175.3205,175.4983,175.2924,175.3766,4550.0
2019-04-29 11:50:00,187.47,187.55,186.81,186.9,8331.0,175.4328,175.5077,174.8152,174.8994,8331.0
2019-04-29 12:00:00,186.87,187.23,186.83,187.07,8147.0,174.8713,175.2082,174.8339,175.0585,8147.0
2019-04-29 12:10:00,187.01,187.19,187.0,187.12,10774.0,175.0023,175.1708,174.993,175.1053,10774.0
2019-04-29 12:20:00,187.14,187.52,187.1,187.42,6850.0,175.124,175.4796,175.0866,175.386,6850.0
2019-04-29 12:30:00,187.47,187.57,187.21,187.46,4901.0,175.4328,175.5264,175.1895,175.4234,4901.0
2019-04-29 12:40:00,187.45,187.47,187.3,187.34,4659.0,175.4141,175.4328,175.2737,175.3111,4659.0
2019-04-29 12:50:00,187.42,187.6,187.39,187.49,6062.0,175.386,175.5544,175.3579,175.4515,6062.0
2019-04-29 13:00:00,187.47,187.47,187.15,187.24,9958.0,175.4328,175.4328,175.1333,175.2176,9958.0
2019-04-29 13:10:00,187.3,187.37,187.29,187.37,3196.0,175.2737,175.3392,175.2644,175.3392,3196.0
2019-04-29 13:20:00,187.44,187.67,187.18,187.67,9992.0,175.4047,175.62,175.1614,175.62,9992.0
2019-04-29 13:30:00,187.63,187.81,187.54,187.66,8716.0,175.5825,175.751,175.4983,175.6106,8716.0
2019-04-29 13:40:00,187.59,187.65,187.4,187.45,6835.0,175.5451,175.6012,175.3673,175.4141,6835.0
2019-04-29 13:50:00,187.47,187.62,187.43,187.47,5761.0,175.4328,175.5732,175.3954,175.4328,5761.0
2019-04-29 14:00:00,187.5,187.71,187.5,187.66,6375.0,175.4609,175.6574,175.4609,175.6106,6375.0
2019-04-29 14:10:00,187.7,187.8,187.62,187.8,5311.0,175.648,175.7416,175.5732,175.7416,5311.0
2019-04-29 14:20:00,187.78,187.89,187.66,187.78,8985.0,175.7229,175.8258,175.6106,175.7229,8985.0
2019-04-29 14:30:00,187.78,187.79,187.65,187.75,6461.0,175.7229,175.7322,175.6012,175.6948,6461.0
2019-04-29 14:40:00,187.71,187.76,187.55,187.56,8021.0,175.6574,175.7042,175.5077,175.517,8021.0
2019-04-29 14:50:00,187.59,187.87,187.59,187.77,8891.0,175.5451,175.8071,175.5451,175.7135,8891.0
2019-04-29 15:00:00,187.79,187.82,187.65,187.65,9662.0,175.7322,175.7603,175.6012,175.6012,9662.0
2019-04-29 15:10:00,187.67,187.73,187.53,187.53,7573.0,175.62,175.6761,175.4889,175.4889,7573.0
2019-04-29 15:20:00,187.55,187.62,187.51,187.61,14840.0,175.5077,175.5732,175.4702,175.5638,14840.0
2019-04-29 15:30:00,187.63,187.72,187.55,187.68,25486.0,175.5825,175.6667,175.5077,175.6293,25486.0
2019-04-29 15:40:00,187.69,187.73,187.36,187.38,25545.0,175.6387,175.6761,175.3299,175.3486,25545.0
2019-04-29 15:50:00,187.37,187.59,187.29,187.29,56787.0,175.3392,175.5451,175.2644,175.2644,56787.0
2019-04-30 09:30:00,187.54,187.96,186.75,187.21,16908.0,175.4983,175.8913,174.759,175.1895,16908.0
2019-04-30 09:40:00,187.12,187.74,186.96,187.74,23402.0,175.1053,175.6855,174.9555,175.6855,23402.0
2019-04-30 09:50:00,187.68,188.68,187.51,188.45,18364.0,175.6293,176.5651,175.4702,176.3499,18364.0
2019-04-30 10:00:00,188.43,188.88,188.39,188.74,29516.0,176.3312,176.7523,176.2937,176.6212,29516.0
2019-04-30 10:10:00,188.73,188.96,188.13,188.24,19993.0,176.6119,176.8271,176.0504,176.1534,19993.0
2019-04-30 10:20:00,188.28,188.74,188.28,188.6,14031.0,176.1908,176.6212,176.1908,176.4902,14031.0
2019-04-30 10:30:00,188.69,188.72,188.33,188.56,21051.0,176.5745,176.6025,176.2376,176.4528,21051.0
2019-04-30 10:40:00,188.52,189.01,188.49,188.95,15150.0,176.4154,176.8739,176.3873,176.8178,15150.0
2019-04-30 10:50:00,189.0,189.0,188.51,188.65,25581.0,176.8646,176.8646,176.406,176.537,25581.0
2019-04-30 11:00:00,188.72,188.78,187.96,188.2,16172.0,176.6025,176.6587,175.8913,176.1159,16172.0
2019-04-30 11:10:00,188.15,188.32,187.78,187.89,36874.0,176.0691,176.2282,175.7229,175.8258,36874.0
2019-04-30 11:20:00,187.84,188.08,187.46,187.53,10782.0,175.779,176.0036,175.4234,175.4889,10782.0
2019-04-30 11:30:00,187.6,188.06,187.47,188.02,12710.0,175.5544,175.9849,175.4328,175.9475,12710.0
2019-04-30 11:40:00,188.03,188.13,187.73,187.73,8304.0,175.9568,176.0504,175.6761,175.6761,8304.0
2019-04-30 11:50:00,187.6,187.6,187.39,187.4,11520.0,175.5544,175.5544,175.3579,175.3673,11520.0
2019-04-30 12:00:00,187.4,187.45,187.15,187.33,17426.0,175.3673,175.4141,175.1333,175.3018,17426.0
2019-04-30 12:10:00,187.33,187.5,187.22,187.28,28435.0,175.3018,175.4609,175.1988,175.255,28435.0
2019-04-30 12:20:00,187.25,187.27,187.12,187.18,8696.0,175.2269,175.2456,175.1053,175.1614,8696.0
2019-04-30 12:30:00,187.17,187.2,186.92,186.95,12840.0,175.1521,175.1801,174.9181,174.9462,12840.0
2019-04-30 12:40:00,186.94,187.09,186.87,187.01,6812.0,174.9368,175.0772,174.8713,175.0023,6812.0
2019-04-30 12:50:00,187.04,187.6,187.04,187.56,5946.0,175.0304,175.5544,175.0304,175.517,5946.0
2019-04-30 13:00:00,187.61,187.7,187.47,187.5,6730.0,175.5638,175.648,175.4328,175.4609,6730.0
2019-04-30 13:10:00,187.48,187.58,187.2,187.23,11933.0,175.4422,175.5357,175.1801,175.2082,11933.0
2019-04-30 13:20:00,187.26,187.33,187.05,187.08,5675.0,175.2363,175.3018,175.0398,175.0678,5675.0
2019-04-30 13:30:00,187.03,187.25,187.02,187.23,4130.0,175.021,175.2269,175.0117,175.2082,4130.0
2019-04-30 13:40:00,187.24,187.57,187.24,187.5,12829.0,175.2176,175.5264,175.2176,175.4609,12829.0
2019-04-30 13:50:00,187.47,187.72,187.47,187.5,21715.0,175.4328,175.6667,175.4328,175.4609,21715.0
2019-04-30 14:00:00,187.5,187.66,187.3,187.36,8217.0,175.4609,175.6106,175.2737,175.3299,8217.0
2019-04-30 14:10:00,187.36,187.59,187.29,187.57,8293.0,175.3299,175.5451,175.2644,175.5264,8293.0
2019-04-30 14:20:00,187.65,187.75,187.58,187.75,11516.0,175.6012,175.6948,175.5357,175.6948,11516.0
2019-04-30 14:30:00,187.79,187.9,187.71,187.75,5935.0,175.7322,175.8352,175.6574,175.6948,5935.0
2019-04-30 14:40:00,187.81,188.09,187.74,188.09,13148.0,175.751,176.013,175.6855,176.013,13148.0
2019-04-30 14:50:00,188.07,188.12,187.82,188.12,8125.0,175.9943,176.0411,175.7603,176.0411,8125.0
2019-04-30 15:00:00,188.15,188.39,188.09,188.33,8442.0,176.0691,176.2937,176.013,176.2376,8442.0
2019-04-30 15:10:00,188.34,188.39,188.2,188.2,8962.0,176.2469,176.2937,176.1159,176.1159,8962.0
2019-04-30 15:20:00,188.23,188.5,188.23,188.45,18229.0,176.144,176.3967,176.144,176.3499,18229.0
2019-04-30 15:30:00,188.44,188.68,188.44,188.57,17266.0,176.3405,176.5651,176.3405,176.4622,17266.0
2019-04-30 15:40:00,188.58,188.64,188.33,188.59,26654.0,176.4715,176.5277,176.2376,176.4809,26654.0
2019-04-30 15:50:00,188.64,189.15,188.59,188.81,129548.0,176.5277,177.0049,176.4809,176.6868,129548.0
2019-05-01 09:30:00,188.75,188.9,187.38,187.53,30521.0,176.6306,176.771,175.3486,175.4889,30521.0
2019-05-01 09:40:00,187.38,187.38,186.26,186.48,22223.0,175.3486,175.3486,174.3005,174.5064,22223.0
2019-05-01 09:50:00,186.52,186.99,186.48,186.58,14300.0,174.5438,174.9836,174.5064,174.5999,14300.0
2019-05-01 10:00:00,186.5,187.43,186.46,187.29,9167.0,174.5251,175.3954,174.4876,175.2644,9167.0
2019-05-01 10:10:00,187.43,187.54,187.0,187.17,6769.0,175.3954,175.4983,174.993,175.1521,6769.0
2019-05-01 10:20:00,187.16,187.53,187.15,187.17,6333.0,175.1427,175.4889,175.1333,175.1521,6333.0
2019-05-01 10:30:00,187.16,188.06,187.15,187.99,7922.0,175.1427,175.9849,175.1333,175.9194,7922.0
2019-05-01 10:40:00,187.87,187.98,187.51,187.56,11494.0,175.8071,175.91,175.4702,175.517,11494.0
2019-05-01 10:50:00,187.52,187.7,187.25,187.34,6612.0,175.4796,175.648,175.2269,175.3111,6612.0
2019-05-01 11:00:00,187.32,187.41,187.13,187.26,5327.0,175.2924,175.3766,175.1146,175.2363,5327.0
2019-05-01 11:10:00,187.35,187.44,187.15,187.2,5800.0,175.3205,175.4047,175.1333,175.1801,5800.0
2019-05-01 11:20:00,187.2,187.36,186.96,187.1,12421.0,175.1801,175.3299,174.9555,175.0866,12421.0
2019-05-01 11:30:00,187.09,187.16,186.7,187.16,14085.0,175.0772,175.1427,174.7122,175.1427,14085.0
2019-05-01 11:40:00,187.23,187.56,187.22,187.39,6523.0,175.2082,175.517,175.1988,175.3579,6523.0
2019-05-01 11:50:00,187.42,187.59,187.4,187.46,3786.0,175.386,175.5451,175.3673,175.4234,3786.0
2019-05-01 12:00:00,187.45,187.62,187.42,187.42,5271.0,175.4141,175.5732,175.386,175.386,5271.0
2019-05-01 12:10:00,187.46,187.57,187.41,187.43,4348.0,175.4234,175.5264,175.3766,175.3954,4348.0
2019-05-01 12:20:00,187.5,187.54,186.91,187.2,7574.0,175.4609,175.4983,174.9088,175.1801,7574.0
2019-05-01 12:30:00,187.2,187.35,187.11,187.24,3295.0,175.1801,175.3205,175.0959,175.2176,3295.0
2019-05-01 12:40:00,187.23,187.47,187.16,187.47,2981.0,175.2082,175.4328,175.1427,175.4328,2981.0
2019-05-01 12:50:00,187.5,187.54,187.3,187.47,5380.0,175.4609,175.4983,175.2737,175.4328,5380.0
2019-05-01 13:00:00,187.5,187.74,187.12,187.3,10048.0,175.4609,175.6855,175.1053,175.2737,10048.0
2019-05-01 13:10:00,187.28,187.52,187.27,187.48,4142.0,175.255,175.4796,175.2456,175.4422,4142.0
2019-05-01 13:20:00,187.38,187.52,187.33,187.42,8114.0,175.3486,175.4796,175.3018,175.386,8114.0
2019-05-01 13:30:00,187.34,187.59,187.25,187.59,4760.0,175.3111,175.5451,175.2269,175.5451,4760.0
2019-05-01 13:40:00,187.54,187.57,187.37,187.43,4323.0,175.4983,175.5264,175.3392,175.3954,4323.0
2019-05-01 13:50:00,187.44,187.56,187.27,187.56,6263.0,175.4047,175.517,175.2456,175.517,6263.0
2019-05-01 14:00:00,187.6,188.08,187.51,187.9,14655.0,175.5544,176.0036,175.4702,175.8352,14655.0
2019-05-01 14:10:00,187.93,188.08,187.84,187.95,6008.0,175.8633,176.0036,175.779,175.882,6008.0
2019-05-01 14:20:00,187.92,188.0,187.72,187.73,9699.0,175.8539,175.9288,175.6667,175.6761,9699.0
2019-05-01 14:30:00,187.69,187.79,186.85,186.85,13172.0,175.6387,175.7322,174.8526,174.8526,13172.0
2019-05-01 14:40:00,186.56,186.59,186.18,186.37,14137.0,174.5812,174.6093,174.2256,174.4034,14137.0
2019-05-01 14:50:00,186.37,186.89,186.36,186.7,9068.0,174.4034,174.89,174.3941,174.7122,9068.0
2019-05-01 15:00:00,186.6,186.79,186.3,186.63,19709.0,174.6187,174.7965,174.3379,174.6467,19709.0
2019-05-01 15:10:00,186.58,186.92,186.43,186.92,10396.0,174.5999,174.9181,174.4596,174.9181,10396.0
2019-05-01 15:20:00,186.91,186.91,186.34,186.6,13369.0,174.9088,174.9088,174.3754,174.6187,13369.0
2019-05-01 15:30:00,186.59,186.78,186.54,186.63,38109.0,174.6093,174.7871,174.5625,174.6467,38109.0
2019-05-01 15:40:00,186.6,186.68,186.3,186.38,45984.0,174.6187,174.6935,174.3379,174.4128,45984.0
2019-05-01 15:50:00,186.4,186.77,186.08,186.69,109745.0,174.4315,174.7777,174.132,174.7029,109745.0
2019-05-02 09:30:00,186.92,187.85,186.51,187.75,24169.0,174.9181,175.7884,174.5344,175.6948,24169.0
2019-05-02 09:40:00,187.85,189.04,187.83,188.94,20314.0,175.7884,176.902,175.7697,176.8084,20314.0
2019-05-02 09:50:00,189.09,189.11,187.87,188.53,23465.0,176.9488,176.9675,175.8071,176.4247,23465.0
2019-05-02 10:00:00,188.62,188.9,188.28,188.29,12911.0,176.509,176.771,176.1908,176.2001,12911.0
2019-05-02 10:10:00,188.23,188.37,187.99,188.27,8733.0,176.144,176.275,175.9194,176.1814,8733.0
2019-05-02 10:20:00,188.28,188.6,188.23,188.33,17493.0,176.1908,176.4902,176.144,176.2376,17493.0
2019-05-02 10:30:00,188.35,188.67,188.29,188.67,9400.0,176.2563,176.5557,176.2001,176.5557,9400.0
2019-05-02 10:40:00,188.61,188.63,188.04,188.13,5981.0,176.4996,176.5183,175.9662,176.0504,5981.0
2019-05-02 10:50:00,188.08,188.08,187.44,187.45,6964.0,176.0036,176.0036,175.4047,175.4141,6964.0
2019-05-02 11:00:00,187.54,187.67,187.21,187.26,9653.0,175.4983,175.62,175.1895,175.2363,9653.0
2019-05-02 11:10:00,187.25,187.37,187.02,187.22,7545.0,175.2269,175.3392,175.0117,175.1988,7545.0
2019-05-02 11:20:00,187.21,187.21,186.71,186.98,10348.0,175.1895,175.1895,174.7216,174.9743,10348.0
2019-05-02 11:30:00,187.03,187.36,187.03,187.26,13107.0,175.021,175.3299,175.021,175.2363,13107.0
2019-05-02 11:40:00,187.24,187.58,186.63,186.81,6441.0,175.2176,175.5357,174.6467,174.8152,6441.0
2019-05-02 11:50:00,186.74,187.08,186.7,186.98,10286.0,174.7497,175.0678,174.7122,174.9743,10286.0
2019-05-02 12:00:00,186.96,187.08,186.68,187.07,13470.0,174.9555,175.0678,174.6935,175.0585,13470.0
2019-05-02 12:10:00,187.05,187.27,187.01,187.08,12938.0,175.0398,175.2456,175.0023,175.0678,12938.0
2019-05-02 12:20:00,187.14,187.16,186.89,187.11,13902.0,175.124,175.1427,174.89,175.0959,13902.0
2019-05-02 12:30:00,187.15,187.6,187.11,187.59,12005.0,175.1333,175.5544,175.0959,175.5451,12005.0
2019-05-02 12:40:00,187.58,187.64,187.32,187.52,8520.0,175.5357,175.5919,175.2924,175.4796,8520.0
2019-05-02 12:50:00,187.57,187.58,187.2,187.2,35576.0,175.5264,175.5357,175.1801,175.1801,35576.0
2019-05-02 13:00:00,187.26,187.43,187.05,187.43,15544.0,175.2363,175.3954,175.0398,175.3954,15544.0
2019-05-02 13:10:00,187.41,187.73,187.4,187.58,10300.0,175.3766,175.6761,175.3673,175.5357,10300.0
2019-05-02 13:20:00,187.57,187.74,187.46,187.58,22308.0,175.5264,175.6855,175.4234,175.5357,22308.0
2019-05-02 13:30:00,187.62,187.81,187.5,187.78,6203.0,175.5732,175.751,175.4609,175.7229,6203.0
2019-05-02 13:40:00,187.82,187.83,187.42,187.54,8902.0,175.7603,175.7697,175.386,175.4983,8902.0
2019-05-02 13:50:00,187.54,187.81,187.54,187.71,9686.0,175.4983,175.751,175.4983,175.6574,9686.0
2019-05-02 14:00:00,187.71,188.12,187.7,188.05,11983.0,175.6574,176.0411,175.648,175.9756,11983.0
2019-05-02 14:10:00,188.07,188.37,187.81,188.36,16489.0,175.9943,176.275,175.751,176.2656,16489.0
2019-05-02 14:20:00,188.36,188.46,188.02,188.31,13064.0,176.2656,176.3592,175.9475,176.2189,13064.0
2019-05-02 14:30:00,188.37,188.47,188.19,188.19,9560.0,176.275,176.3686,176.1066,176.1066,9560.0
2019-05-02 14:40:00,188.17,188.44,187.78,187.85,18654.0,176.0878,176.3405,175.7229,175.7884,18654.0
2019-05-02 14:50:00,187.73,188.1,187.54,187.95,31153.0,175.6761,176.0223,175.4983,175.882,31153.0
2019-05-02 15:00:00,187.92,188.13,187.86,188.0,11949.0,175.8539,176.0504,175.7978,175.9288,11949.0
2019-05-02 15:10:00,188.01,188.22,188.01,188.11,13286.0,175.9381,176.1346,175.9381,176.0317,13286.0
2019-05-02 15:20:00,188.15,188.38,188.13,188.27,16981.0,176.0691,176.2844,176.0504,176.1814,16981.0
2019-05-02 15:30:00,188.26,188.26,187.87,187.9,35020.0,176.1721,176.1721,175.8071,175.8352,35020.0
2019-05-02 15:40:00,187.88,188.28,187.87,188.27,33290.0,175.8165,176.1908,175.8071,176.1814,33290.0
2019-05-02 15:50:00,188.27,188.83,188.27,188.82,110751.0,176.1814,176.7055,176.1814,176.6961,110751.0
2019-05-03 09:30:00,191.15,191.15,189.72,189.91,25381.0,178.8765,178.8765,177.5383,177.7161,25381.0
2019-05-03 09:40:00,189.9,190.48,189.81,190.27,11835.0,177.7068,178.2495,177.6225,178.053,11835.0
2019-05-03 09:50:00,190.27,190.27,189.9,190.02,14319.0,178.053,178.053,177.7068,177.8191,14319.0
2019-05-03 10:00:00,190.02,190.32,189.86,189.98,23644.0,177.8191,178.0998,177.6693,177.7816,23644.0
2019-05-03 10:10:00,190.06,190.25,189.73,189.74,11728.0,177.8565,178.0343,177.5477,177.557,11728.0
2019-05-03 10:20:00,189.81,189.81,189.1,189.28,10244.0,177.6225,177.6225,176.9581,177.1266,10244.0
2019-05-03 10:30:00,189.34,189.57,188.9,189.01,8970.0,177.1827,177.398,176.771,176.8739,8970.0
2019-05-03 10:40:00,189.01,189.57,188.92,189.44,8378.0,176.8739,177.398,176.7897,177.2763,8378.0
2019-05-03 10:50:00,189.42,189.52,189.18,189.43,17591.0,177.2576,177.3512,177.033,177.2669,17591.0
2019-05-03 11:00:00,189.43,189.85,189.35,189.66,6663.0,177.2669,177.66,177.1921,177.4822,6663.0
2019-05-03 11:10:00,189.63,189.77,189.28,189.48,18763.0,177.4541,177.5851,177.1266,177.3137,18763.0
2019-05-03 11:20:00,189.47,189.85,189.35,189.82,15355.0,177.3044,177.66,177.1921,177.6319,15355.0
2019-05-03 11:30:00,189.86,189.97,189.66,189.7,12156.0,177.6693,177.7723,177.4822,177.5196,12156.0
2019-05-03 11:40:00,189.73,190.08,189.73,190.08,9269.0,177.5477,177.8752,177.5477,177.8752,9269.0
2019-05-03 11:50:00,190.1,190.36,189.96,190.14,16476.0,177.8939,178.1372,177.7629,177.9314,16476.0
2019-05-03 12:00:00,190.05,190.34,190.0,190.24,6855.0,177.8471,178.1185,177.8003,178.0249,6855.0
2019-05-03 12:10:00,190.24,190.35,190.02,190.02,36019.0,178.0249,178.1279,177.8191,177.8191,36019.0
2019-05-03 12:20:00,189.97,190.24,189.91,190.18,36842.0,177.7723,178.0249,177.7161,177.9688,36842.0
2019-05-03 12:30:00,190.22,190.38,190.08,190.18,8501.0,178.0062,178.1559,177.8752,177.9688,8501.0
2019-05-03 12:40:00,190.09,190.51,190.09,190.51,4582.0,177.8846,178.2776,177.8846,178.2776,4582.0
2019-05-03 12:50:00,190.54,190.74,190.48,190.58,20387.0,178.3057,178.4928,178.2495,178.3431,20387.0
2019-05-03 13:00:00,190.53,190.53,190.33,190.34,5155.0,178.2963,178.2963,178.1092,178.1185,5155.0
2019-05-03 13:10:00,190.29,190.61,190.28,190.55,7276.0,178.0717,178.3712,178.0624,178.315,7276.0
2019-05-03 13:20:00,190.61,190.65,190.4,190.45,13899.0,178.3712,178.4086,178.1747,178.2215,13899.0
2019-05-03 13:30:00,190.44,190.53,190.33,190.39,5234.0,178.2121,178.2963,178.1092,178.1653,5234.0
2019-05-03 13:40:00,190.47,190.64,190.44,190.54,5482.0,178.2402,178.3993,178.2121,178.3057,5482.0
2019-05-03 13:50:00,190.56,190.71,190.46,190.51,6209.0,178.3244,178.4648,178.2308,178.2776,6209.0
2019-05-03 14:00:00,190.52,190.59,190.42,190.42,5116.0,178.287,178.3525,178.1934,178.1934,5116.0
2019-05-03 14:10:00,190.42,190.59,190.23,190.23,6556.0,178.1934,178.3525,178.0156,178.0156,6556.0
2019-05-03 14:20:00,190.22,190.46,190.21,190.45,5575.0,178.0062,178.2308,177.9969,178.2215,5575.0
2019-05-03 14:30:00,190.41,190.49,190.25,190.37,4668.0,178.184,178.2589,178.0343,178.1466,4668.0
2019-05-03 14:40:00,190.27,190.33,190.13,190.25,9564.0,178.053,178.1092,177.922,178.0343,9564.0
2019-05-03 14:50:00,190.28,190.28,190.05,190.18,8673.0,178.0624,178.0624,177.8471,177.9688,8673.0
2019-05-03 15:00:00,190.19,190.21,190.07,190.2,12795.0,177.9781,177.9969,177.8659,177.9875,12795.0
2019-05-03 15:10:00,190.22,190.29,190.07,190.25,8720.0,178.0062,178.0717,177.8659,178.0343,8720.0
2019-05-03 15:20:00,190.25,190.43,190.24,190.42,9640.0,178.0343,178.2027,178.0249,178.1934,9640.0
2019-05-03 15:30:00,190.4,190.59,190.38,190.41,12832.0,178.1747,178.3525,178.1559,178.184,12832.0
2019-05-03 15:40:00,190.41,190.45,190.15,190.43,18946.0,178.184,178.2215,177.9407,178.2027,18946.0
2019-05-03 15:50:00,190.45,190.79,190.3,190.7,71282.0,178.2215,178.5396,178.0811,178.4554,71282.0
2019-05-06 09:30:00,187.33,189.12,187.33,189.12,21585.0,175.3018,176.9769,175.3018,176.9769,21585.0
2019-05-06 09:40:00,189.49,189.91,189.13,189.37,14650.0,177.3231,177.7161,176.9862,177.2108,14650.0
2019-05-06 09:50:00,189.22,189.96,188.9,189.3,17252.0,177.0704,177.7629,176.771,177.1453,17252.0
2019-05-06 10:00:00,189.2,189.2,188.24,188.42,24906.0,177.0517,177.0517,176.1534,176.3218,24906.0
2019-05-06 10:10:00,188.49,188.6,188.12,188.51,28611.0,176.3873,176.4902,176.0411,176.406,28611.0
2019-05-06 10:20:00,188.47,188.47,187.88,187.9,17793.0,176.3686,176.3686,175.8165,175.8352,17793.0
2019-05-06 10:30:00,188.0,188.35,187.81,188.01,15128.0,175.9288,176.2563,175.751,175.9381,15128.0
2019-05-06 10:40:00,188.12,188.73,188.12,188.66,15707.0,176.0411,176.6119,176.0411,176.5464,15707.0
2019-05-06 10:50:00,188.67,188.97,188.54,188.7,12390.0,176.5557,176.8365,176.4341,176.5838,12390.0
2019-05-06 11:00:00,188.79,188.82,188.42,188.59,10099.0,176.668,176.6961,176.3218,176.4809,10099.0
2019-05-06 11:10:00,188.61,188.65,187.99,188.43,19732.0,176.4996,176.537,175.9194,176.3312,19732.0
2019-05-06 11:20:00,188.46,188.78,188.46,188.61,13804.0,176.3592,176.6587,176.3592,176.4996,13804.0
2019-05-06 11:30:00,188.61,188.67,188.13,188.26,66831.0,176.4996,176.5557,176.0504,176.1721,66831.0
2019-05-06 11:40:00,188.25,188.41,188.1,188.15,6375.0,176.1627,176.3124,176.0223,176.0691,6375.0
2019-05-06 11:50:00,188.14,188.39,187.98,188.17,7717.0,176.0598,176.2937,175.91,176.0878,7717.0
2019-05-06 12:00:00,188.27,188.34,188.02,188.1,8026.0,176.1814,176.2469,175.9475,176.0223,8026.0
2019-05-06 12:10:00,188.06,188.11,187.77,187.84,5372.0,175.9849,176.0317,175.7135,175.779,5372.0
2019-05-06 12:20:00,187.8,187.84,187.63,187.74,10446.0,175.7416,175.779,175.5825,175.6855,10446.0
2019-05-06 12:30:00,187.72,188.08,187.71,187.99,5010.0,175.6667,176.0036,175.6574,175.9194,5010.0
2019-05-06 12:40:00,188.03,188.06,187.82,187.82,7299.0,175.9568,175.9849,175.7603,175.7603,7299.0
2019-05-06 12:50:00,187.87,187.89,187.75,187.83,7269.0,175.8071,175.8258,175.6948,175.7697,7269.0
2019-05-06 13:00:00,187.86,187.96,187.75,187.86,3641.0,175.7978,175.8913,175.6948,175.7978,3641.0
2019-05-06 13:10:00,187.87,188.03,187.8,187.99,4175.0,175.8071,175.9568,175.7416,175.9194,4175.0
2019-05-06 13:20:00,187.98,188.06,187.9,187.91,5847.0,175.91,175.9849,175.8352,175.8445,5847.0
2019-05-06 13:30:00,187.9,188.23,187.85,188.21,13763.0,175.8352,176.144,175.7884,176.1253,13763.0
2019-05-06 13:40:00,188.25,188.35,188.01,188.3,9436.0,176.1627,176.2563,175.9381,176.2095,9436.0
2019-05-06 13:50:00,188.34,188.64,188.26,188.57,5653.0,176.2469,176.5277,176.1721,176.4622,5653.0
2019-05-06 14:00:00,188.56,188.92,188.53,188.92,8612.0,176.4528,176.7897,176.4247,176.7897,8612.0
2019-05-06 14:10:00,188.94,189.36,188.91,189.32,6307.0,176.8084,177.2014,176.7803,177.164,6307.0
2019-05-06 14:20:00,189.36,189.48,189.24,189.46,16136.0,177.2014,177.3137,177.0891,177.295,16136.0
2019-05-06 14:30:00,189.5,189.88,189.5,189.72,8574.0,177.3325,177.6881,177.3325,177.5383,8574.0
2019-05-06 14:40:00,189.67,190.14,189.63,190.09,7494.0,177.4915,177.9314,177.4541,177.8846,7494.0
2019-05-06 14:50:00,190.09,190.3,190.03,190.24,9752.0,177.8846,178.0811,177.8284,178.0249,9752.0
2019-05-06 15:00:00,190.31,190.54,190.22,190.44,17256.0,178.0904,178.3057,178.0062,178.2121,17256.0
2019-05-06 15:10:00,190.44,190.44,190.18,190.18,19522.0,178.2121,178.2121,177.9688,177.9688,19522.0
2019-05-06 15:20:00,190.19,190.6,190.19,190.53,14951.0,177.9781,178.3618,177.9781,178.2963,14951.0
2019-05-06 15:30:00,190.54,191.08,190.51,191.05,26578.0,178.3057,178.811,178.2776,178.7829,26578.0
2019-05-06 15:40:00,191.06,191.09,190.71,191.09,35505.0,178.7923,178.8204,178.4648,178.8204,35505.0
2019-05-06 15:50:00,191.14,191.26,190.82,190.99,115067.0,178.8671,178.9794,178.5677,178.7268,115067.0
2019-05-07 09:30:00,189.24,190.3,188.84,189.33,24309.0,177.0891,178.0811,176.7148,177.1734,24309.0
2019-05-07 09:40:00,189.33,189.84,188.3,188.56,13485.0,177.1734,177.6506,176.2095,176.4528,13485.0
2019-05-07 09:50:00,188.75,189.06,188.52,188.86,10653.0,176.6306,176.9207,176.4154,176.7335,10653.0
2019-05-07 10:00:00,188.91,188.93,187.76,188.45,23841.0,176.7803,176.7991,175.7042,176.3499,23841.0
2019-05-07 10:10:00,188.42,188.49,187.56,187.57,15495.0,176.3218,176.3873,175.517,175.5264,15495.0
2019-05-07 10:20:00,187.5,187.93,187.0,187.93,15250.0,175.4609,175.8633,174.993,175.8633,15250.0
2019-05-07 10:30:00,187.71,187.93,187.49,187.67,19493.0,175.6574,175.8633,175.4515,175.62,19493.0
2019-05-07 10:40:00,187.82,188.09,187.54,187.82,16335.0,175.7603,176.013,175.4983,175.7603,16335.0
2019-05-07 10:50:00,187.88,187.89,187.22,187.45,13312.0,175.8165,175.8258,175.1988,175.4141,13312.0
2019-05-07 11:00:00,187.49,187.8,187.19,187.77,18956.0,175.4515,175.7416,175.1708,175.7135,18956.0
2019-05-07 11:10:00,187.74,187.78,187.39,187.47,11947.0,175.6855,175.7229,175.3579,175.4328,11947.0
2019-05-07 11:20:00,187.45,187.47,186.29,186.75,35513.0,175.4141,175.4328,174.3286,174.759,35513.0
2019-05-07 11:30:00,186.67,187.34,186.36,186.62,14091.0,174.6842,175.3111,174.3941,174.6374,14091.0
2019-05-07 11:40:00,186.66,186.99,186.35,186.35,13564.0,174.6748,174.9836,174.3847,174.3847,13564.0
2019-05-07 11:50:00,186.34,186.36,185.63,185.88,42518.0,174.3754,174.3941,173.7109,173.9449,42518.0
2019-05-07 12:00:00,185.81,186.12,185.54,185.88,19987.0,173.8794,174.1695,173.6267,173.9449,19987.0
2019-05-07 12:10:00,185.99,186.03,185.66,186.0,15124.0,174.0478,174.0853,173.739,174.0572,15124.0
2019-05-07 12:20:00,186.05,186.73,186.05,186.57,13465.0,174.104,174.7403,174.104,174.5906,13465.0
2019-05-07 12:30:00,186.62,186.71,186.21,186.32,9215.0,174.6374,174.7216,174.2537,174.3566,9215.0
2019-05-07 12:40:00,186.36,186.5,186.07,186.46,11298.0,174.3941,174.5251,174.1227,174.4876,11298.0
2019-05-07 12:50:00,186.51,186.84,186.27,186.31,12640.0,174.5344,174.8432,174.3098,174.3473,12640.0
2019-05-07 13:00:00,186.26,186.26,185.81,185.98,8200.0,174.3005,174.3005,173.8794,174.0385,8200.0
2019-05-07 13:10:00,185.97,186.09,185.69,185.83,25095.0,174.0291,174.1414,173.7671,173.8981,25095.0
2019-05-07 13:20:00,185.83,186.07,185.72,185.9,21812.0,173.8981,174.1227,173.7952,173.9636,21812.0
2019-05-07 13:30:00,185.9,186.17,185.77,186.11,11502.0,173.9636,174.2163,173.8419,174.1601,11502.0
2019-05-07 13:40:00,186.14,186.82,186.09,186.82,24091.0,174.1882,174.8245,174.1414,174.8245,24091.0
2019-05-07 13:50:00,186.72,187.02,186.66,186.81,14369.0,174.731,175.0117,174.6748,174.8152,14369.0
2019-05-07 14:00:00,186.73,187.1,186.34,186.98,14348.0,174.7403,175.0866,174.3754,174.9743,14348.0
2019-05-07 14:10:00,186.99,187.05,186.4,186.78,36970.0,174.9836,175.0398,174.4315,174.7871,36970.0
2019-05-07 14:20:00,186.76,187.17,186.61,186.7,82463.0,174.7684,175.1521,174.628,174.7122,82463.0
2019-05-07 14:30:00,186.81,187.17,186.61,187.17,45246.0,174.8152,175.1521,174.628,175.1521,45246.0
2019-05-07 14:40:00,187.21,187.42,186.9,186.9,31685.0,175.1895,175.386,174.8994,174.8994,31685.0
2019-05-07 14:50:00,187.05,187.62,186.97,187.35,24335.0,175.0398,175.5732,174.9649,175.3205,24335.0
2019-05-07 15:00:00,187.4,187.5,186.89,187.28,31618.0,175.3673,175.4609,174.89,175.255,31618.0
2019-05-07 15:10:00,187.2,187.28,186.79,186.98,19952.0,175.1801,175.255,174.7965,174.9743,19952.0
2019-05-07 15:20:00,187.05,187.17,186.77,186.84,22278.0,175.0398,175.1521,174.7777,174.8432,22278.0
2019-05-07 15:30:00,186.82,186.89,185.96,185.96,28807.0,174.8245,174.89,174.0198,174.0198,28807.0
2019-05-07 15:40:00,185.96,186.65,185.96,186.65,32293.0,174.0198,174.6654,174.0198,174.6654,32293.0
2019-05-07 15:50:00,186.61,187.59,186.55,187.5,112563.0,174.628,175.5451,174.5719,175.4609,112563.0
2019-05-08 09:30:00,187.74,187.74,186.29,186.32,15731.0,175.6855,175.6855,174.3286,174.3566,15731.0
2019-05-08 09:40:00,186.53,187.51,186.31,187.44,17401.0,174.5532,175.4702,174.3473,175.4047,17401.0
2019-05-08 09:50:00,187.53,187.84,187.19,187.73,10909.0,175.4889,175.779,175.1708,175.6761,10909.0
2019-05-08 10:00:00,187.92,188.23,187.75,187.96,10104.0,175.8539,176.144,175.6948,175.8913,10104.0
2019-05-08 10:10:00,187.88,188.26,187.52,188.19,8244.0,175.8165,176.1721,175.4796,176.1066,8244.0
2019-05-08 10:20:00,188.22,188.32,187.11,187.11,9154.0,176.1346,176.2282,175.0959,175.0959,9154.0
2019-05-08 10:30:00,187.16,187.28,186.9,187.08,18111.0,175.1427,175.255,174.8994,175.0678,18111.0
2019-05-08 10:40:00,187.22,187.61,187.21,187.45,3459.0,175.1988,175.5638,175.1895,175.4141,3459.0
2019-05-08 10:50:00,187.43,188.22,187.28,188.2,4272.0,175.3954,176.1346,175.255,176.1159,4272.0
2019-05-08 11:00:00,188.21,188.43,187.78,188.29,3748.0,176.1253,176.3312,175.7229,176.2001,3748.0
2019-05-08 11:10:00,188.32,188.43,188.07,188.07,4351.0,176.2282,176.3312,175.9943,175.9943,4351.0
2019-05-08 11:20:00,188.16,188.53,188.07,188.28,9452.0,176.0785,176.4247,175.9943,176.1908,9452.0
2019-05-08 11:30:00,188.34,188.48,187.9,187.91,11234.0,176.2469,176.3779,175.8352,175.8445,11234.0
2019-05-08 11:40:00,187.85,188.1,187.75,188.08,11572.0,175.7884,176.0223,175.6948,176.0036,11572.0
2019-05-08 11:50:00,187.97,188.16,187.73,187.98,6172.0,175.9007,176.0785,175.6761,175.91,6172.0
2019-05-08 12:00:00,187.99,188.1,187.6,187.94,16003.0,175.9194,176.0223,175.5544,175.8726,16003.0
2019-05-08 12:10:00,187.92,188.32,187.8,188.22,15517.0,175.8539,176.2282,175.7416,176.1346,15517.0
2019-05-08 12:20:00,188.17,188.76,188.09,188.76,4047.0,176.0878,176.64,176.013,176.64,4047.0
2019-05-08 12:30:00,188.75,188.88,188.61,188.61,7668.0,176.6306,176.7523,176.4996,176.4996,7668.0
2019-05-08 12:40:00,188.7,188.98,188.39,188.39,6535.0,176.5838,176.8458,176.2937,176.2937,6535.0
2019-05-08 12:50:00,188.35,188.77,188.29,188.77,3468.0,176.2563,176.6493,176.2001,176.6493,3468.0
2019-05-08 13:00:00,188.73,188.9,188.5,188.66,16718.0,176.6119,176.771,176.3967,176.5464,16718.0
2019-05-08 13:10:00,188.71,188.73,188.45,188.46,7989.0,176.5932,176.6119,176.3499,176.3592,7989.0
2019-05-08 13:20:00,188.48,188.56,188.29,188.3,3809.0,176.3779,176.4528,176.2001,176.2095,3809.0
2019-05-08 13:30:00,188.24,188.36,187.91,188.2,7528.0,176.1534,176.2656,175.8445,176.1159,7528.0
2019-05-08 13:40:00,188.24,188.34,188.1,188.3,5202.0,176.1534,176.2469,176.0223,176.2095,5202.0
2019-05-08 13:50:00,188.33,188.62,188.12,188.59,28753.0,176.2376,176.509,176.0411,176.4809,28753.0
2019-05-08 14:00:00,188.59,188.66,188.36,188.54,79520.0,176.4809,176.5464,176.2656,176.4341,79520.0
2019-05-08 14:10:00,188.57,188.66,188.22,188.5,30878.0,176.4622,176.5464,176.1346,176.3967,30878.0
2019-05-08 14:20:00,188.56,188.7,188.42,188.56,11116.0,176.4528,176.5838,176.3218,176.4528,11116.0
2019-05-08 14:30:00,188.52,188.73,188.52,188.61,3317.0,176.4154,176.6119,176.4154,176.4996,3317.0
2019-05-08 14:40:00,188.68,188.7,188.36,188.46,5025.0,176.5651,176.5838,176.2656,176.3592,5025.0
2019-05-08 14:50:00,188.35,188.45,188.2,188.4,4445.0,176.2563,176.3499,176.1159,176.3031,4445.0
2019-05-08 15:00:00,188.4,188.7,188.38,188.6,23873.0,176.3031,176.5838,176.2844,176.4902,23873.0
2019-05-08 15:10:00,188.64,188.74,188.51,188.68,10315.0,176.5277,176.6212,176.406,176.5651,10315.0
2019-05-08 15:20:00,188.67,189.0,188.67,188.93,8322.0,176.5557,176.8646,176.5557,176.7991,8322.0
2019-05-08 15:30:00,188.92,189.01,188.77,188.84,16402.0,176.7897,176.8739,176.6493,176.7148,16402.0
2019-05-08 15:40:00,188.84,188.87,188.35,188.42,48406.0,176.7148,176.7429,176.2563,176.3218,48406.0
2019-05-08 15:50:00,188.45,188.45,187.79,188.05,77137.0,176.3499,176.3499,175.7322,175.9756,77137.0
2019-05-09 09:30:00,186.15,186.15,184.55,185.81,48286.0,174.1976,174.1976,172.7003,173.8794,48286.0
2019-05-09 09:40:00,185.81,186.12,185.17,185.28,21781.0,173.8794,174.1695,173.2805,173.3834,21781.0
2019-05-09 09:50:00,185.29,185.67,184.92,185.55,13101.0,173.3928,173.7484,173.0465,173.6361,13101.0
2019-05-09 10:00:00,185.4,185.49,184.25,184.53,31942.0,173.4957,173.5799,172.4195,172.6816,31942.0
2019-05-09 10:10:00,184.48,185.42,184.48,185.35,27951.0,172.6348,173.5144,172.6348,173.4489,27951.0
2019-05-09 10:20:00,185.34,185.7,185.24,185.32,14845.0,173.4396,173.7764,173.346,173.4208,14845.0
2019-05-09 10:30:00,185.37,185.41,185.05,185.11,7844.0,173.4676,173.5051,173.1682,173.2243,7844.0
2019-05-09 10:40:00,185.13,185.94,184.99,185.86,8989.0,173.243,174.001,173.112,173.9262,8989.0
2019-05-09 10:50:00,185.78,185.99,185.47,185.47,10716.0,173.8513,174.0478,173.5612,173.5612,10716.0
2019-05-09 11:00:00,185.52,185.81,184.85,184.85,12801.0,173.608,173.8794,172.981,172.981,12801.0
2019-05-09 11:10:00,184.83,185.21,184.75,184.97,7600.0,172.9623,173.3179,172.8874,173.0933,7600.0
2019-05-09 11:20:00,184.95,184.97,184.67,184.92,15334.0,173.0746,173.0933,172.8126,173.0465,15334.0
2019-05-09 11:30:00,184.86,185.25,184.83,185.04,9403.0,172.9904,173.3553,172.9623,173.1588,9403.0
2019-05-09 11:40:00,185.01,185.41,184.96,185.16,8445.0,173.1307,173.5051,173.084,173.2711,8445.0
2019-05-09 11:50:00,185.21,185.54,185.11,185.41,4886.0,173.3179,173.6267,173.2243,173.5051,4886.0
2019-05-09 12:00:00,185.33,185.43,185.05,185.34,11277.0,173.4302,173.5238,173.1682,173.4396,11277.0
2019-05-09 12:10:00,185.39,185.61,185.28,185.56,5206.0,173.4863,173.6922,173.3834,173.6454,5206.0
2019-05-09 12:20:00,185.57,186.31,185.57,186.23,9821.0,173.6548,174.3473,173.6548,174.2724,9821.0
2019-05-09 12:30:00,186.36,186.89,186.27,186.69,7851.0,174.3941,174.89,174.3098,174.7029,7851.0
2019-05-09 12:40:00,186.82,187.08,186.08,186.35,6967.0,174.8245,175.0678,174.132,174.3847,6967.0
2019-05-09 12:50:00,186.27,186.76,186.27,186.63,5807.0,174.3098,174.7684,174.3098,174.6467,5807.0
2019-05-09 13:00:00,186.83,187.13,186.76,186.76,5037.0,174.8339,175.1146,174.7684,174.7684,5037.0
2019-05-09 13:10:00,186.8,187.06,186.71,186.86,4601.0,174.8058,175.0491,174.7216,174.862,4601.0
2019-05-09 13:20:00,186.75,186.89,186.59,186.73,7134.0,174.759,174.89,174.6093,174.7403,7134.0
2019-05-09 13:30:00,186.8,187.01,186.63,187.01,4853.0,174.8058,175.0023,174.6467,175.0023,4853.0
2019-05-09 13:40:00,187.11,187.66,187.04,187.65,2655.0,175.0959,175.6106,175.0304,175.6012,2655.0
2019-05-09 13:50:00,187.59,187.59,187.07,187.22,6781.0,175.5451,175.5451,175.0585,175.1988,6781.0
2019-05-09 14:00:00,187.17,187.37,186.9,187.05,3689.0,175.1521,175.3392,174.8994,175.0398,3689.0
2019-05-09 14:10:00,187.14,187.56,187.05,187.45,2115.0,175.124,175.517,175.0398,175.4141,2115.0
2019-05-09 14:20:00,187.63,187.91,187.44,187.57,6545.0,175.5825,175.8445,175.4047,175.5264,6545.0
2019-05-09 14:30:00,187.52,187.77,187.52,187.73,5983.0,175.4796,175.7135,175.4796,175.6761,5983.0
2019-05-09 14:40:00,187.73,187.93,187.72,187.81,7024.0,175.6761,175.8633,175.6667,175.751,7024.0
2019-05-09 14:50:00,187.89,188.01,187.39,187.42,7021.0,175.8258,175.9381,175.3579,175.386,7021.0
2019-05-09 15:00:00,187.46,187.51,187.08,187.12,13502.0,175.4234,175.4702,175.0678,175.1053,13502.0
2019-05-09 15:10:00,187.12,187.32,187.02,187.28,8073.0,175.1053,175.2924,175.0117,175.255,8073.0
2019-05-09 15:20:00,187.28,187.33,187.01,187.28,25986.0,175.255,175.3018,175.0023,175.255,25986.0
2019-05-09 15:30:00,187.34,187.78,187.34,187.78,14962.0,175.3111,175.7229,175.3111,175.7229,14962.0
2019-05-09 15:40:00,187.8,187.96,187.52,187.67,22225.0,175.7416,175.8913,175.4796,175.62,22225.0
2019-05-09 15:50:00,187.66,188.17,187.6,188.0,91045.0,175.6106,176.0878,175.5544,175.9288,91045.0
2019-05-10 09:30:00,186.86,186.86,185.5,185.74,23577.0,174.862,174.862,173.5893,173.8139,23577.0
2019-05-10 09:40:00,185.59,185.98,185.42,185.63,22211.0,173.6735,174.0385,173.5144,173.7109,22211.0
2019-05-10 09:50:00,185.71,186.24,185.29,186.11,13665.0,173.7858,174.2818,173.3928,174.1601,13665.0
2019-05-10 10:00:00,186.13,186.13,184.87,185.18,17397.0,174.1788,174.1788,172.9997,173.2898,17397.0
2019-05-10 10:10:00,185.02,185.02,183.95,184.24,13309.0,173.1401,173.1401,172.1388,172.4102,13309.0
2019-05-10 10:20:00,184.4,184.63,183.98,184.21,13815.0,172.5599,172.7751,172.1669,172.3821,13815.0
2019-05-10 10:30:00,184.13,184.13,183.3,183.56,20133.0,172.3073,172.3073,171.5305,171.7739,20133.0
2019-05-10 10:40:00,183.48,183.48,182.88,183.0,13974.0,171.699,171.699,171.1375,171.2498,13974.0
2019-05-10 10:50:00,183.08,183.09,182.19,182.37,16244.0,171.3247,171.334,170.4918,170.6603,16244.0
2019-05-10 11:00:00,182.4,182.7,181.87,182.66,17341.0,170.6883,170.9691,170.1924,170.9316,17341.0
2019-05-10 11:10:00,182.75,183.5,182.75,183.41,14756.0,171.0159,171.7177,171.0159,171.6335,14756.0
2019-05-10 11:20:00,183.29,183.7,183.06,183.13,11160.0,171.5212,171.9049,171.306,171.3715,11160.0
2019-05-10 11:30:00,182.89,183.29,182.81,183.24,9228.0,171.1469,171.5212,171.072,171.4744,9228.0
2019-05-10 11:40:00,183.25,183.26,182.65,182.77,10319.0,171.4838,171.4931,170.9223,171.0346,10319.0
2019-05-10 11:50:00,182.75,183.34,182.71,183.3,23157.0,171.0159,171.568,170.9784,171.5305,23157.0
2019-05-10 12:00:00,183.37,184.08,183.37,183.48,11931.0,171.5961,172.2605,171.5961,171.699,11931.0
2019-05-10 12:10:00,183.5,184.47,183.5,184.44,18765.0,171.7177,172.6254,171.7177,172.5973,18765.0
2019-05-10 12:20:00,184.51,184.76,184.29,184.64,6316.0,172.6629,172.8968,172.457,172.7845,6316.0
2019-05-10 12:30:00,184.63,185.38,184.63,184.82,7918.0,172.7751,173.477,172.7751,172.9529,7918.0
2019-05-10 12:40:00,184.89,185.1,184.74,185.05,5710.0,173.0185,173.215,172.8781,173.1682,5710.0
2019-05-10 12:50:00,185.12,185.32,185.08,185.12,7248.0,173.2337,173.4208,173.1963,173.2337,7248.0
2019-05-10 13:00:00,185.13,185.56,185.13,185.21,9665.0,173.243,173.6454,173.243,173.3179,9665.0
2019-05-10 13:10:00,185.27,185.66,185.19,185.59,4488.0,173.3741,173.739,173.2992,173.6735,4488.0
2019-05-10 13:20:00,185.59,185.89,185.53,185.55,6044.0,173.6735,173.9542,173.6174,173.6361,6044.0
2019-05-10 13:30:00,185.59,185.88,185.46,185.76,6261.0,173.6735,173.9449,173.5519,173.8326,6261.0
2019-05-10 13:40:00,185.74,186.38,185.73,186.3,6294.0,173.8139,174.4128,173.8045,174.3379,6294.0
2019-05-10 13:50:00,186.26,186.35,186.04,186.23,5092.0,174.3005,174.3847,174.0946,174.2724,5092.0
2019-05-10 14:00:00,186.32,186.5,186.17,186.33,10495.0,174.3566,174.5251,174.2163,174.366,10495.0
2019-05-10 14:10:00,186.37,186.43,185.67,185.71,7517.0,174.4034,174.4596,173.7484,173.7858,7517.0
2019-05-10 14:20:00,185.8,186.11,185.8,185.99,5158.0,173.87,174.1601,173.87,174.0478,5158.0
2019-05-10 14:30:00,186.05,186.3,186.05,186.22,7357.0,174.104,174.3379,174.104,174.2631,7357.0
2019-05-10 14:40:00,186.27,186.78,186.27,186.75,5700.0,174.3098,174.7871,174.3098,174.759,5700.0
2019-05-10 14:50:00,186.78,187.29,186.74,187.08,10982.0,174.7871,175.2644,174.7497,175.0678,10982.0
2019-05-10 15:00:00,187.09,187.35,187.04,187.13,8990.0,175.0772,175.3205,175.0304,175.1146,8990.0
2019-05-10 15:10:00,187.04,187.76,186.96,187.76,16169.0,175.0304,175.7042,174.9555,175.7042,16169.0
2019-05-10 15:20:00,187.69,187.82,187.48,187.61,20096.0,175.6387,175.7603,175.4422,175.5638,20096.0
2019-05-10 15:30:00,187.58,187.59,186.78,187.07,33514.0,175.5357,175.5451,174.7871,175.0585,33514.0
2019-05-10 15:40:00,187.03,187.3,186.73,186.98,41928.0,175.021,175.2737,174.7403,174.9743,41928.0
2019-05-10 15:50:00,186.92,187.42,186.77,187.32,68935.0,174.9181,175.386,174.7777,175.2924,68935.0
2019-05-13 09:30:00,184.31,184.86,183.36,184.62,39084.0,172.4757,172.9904,171.5867,172.7658,39084.0
2019-05-13 09:40:00,184.83,185.56,184.0,184.0,17092.0,172.9623,173.6454,172.1856,172.1856,17092.0
2019-05-13 09:50:00,183.81,184.33,183.47,184.15,21063.0,172.0078,172.4944,171.6896,172.326,21063.0
2019-05-13 10:00:00,184.24,184.82,183.95,184.55,27076.0,172.4102,172.9529,172.1388,172.7003,27076.0
2019-05-13 10:10:00,184.62,185.0,184.19,184.7,7992.0,172.7658,173.1214,172.3634,172.8407,7992.0
2019-05-13 10:20:00,184.72,184.94,184.38,184.5,5736.0,172.8594,173.0652,172.5412,172.6535,5736.0
2019-05-13 10:30:00,184.44,184.58,184.24,184.55,9358.0,172.5973,172.7284,172.4102,172.7003,9358.0
2019-05-13 10:40:00,184.69,184.85,184.3,184.42,3938.0,172.8313,172.981,172.4663,172.5786,3938.0
2019-05-13 10:50:00,184.45,185.0,184.45,184.94,7879.0,172.6067,173.1214,172.6067,173.0652,7879.0
2019-05-13 11:00:00,184.99,185.29,184.92,185.04,6925.0,173.112,173.3928,173.0465,173.1588,6925.0
2019-05-13 11:10:00,185.0,185.23,184.52,184.52,5345.0,173.1214,173.3366,172.6722,172.6722,5345.0
2019-05-13 11:20:00,184.51,185.0,184.3,184.37,10832.0,172.6629,173.1214,172.4663,172.5318,10832.0
2019-05-13 11:30:00,184.28,184.69,184.18,184.38,13488.0,172.4476,172.8313,172.354,172.5412,13488.0
2019-05-13 11:40:00,184.33,184.69,184.33,184.48,3365.0,172.4944,172.8313,172.4944,172.6348,3365.0
2019-05-13 11:50:00,184.49,185.0,184.07,185.0,11306.0,172.6441,173.1214,172.2511,173.1214,11306.0
2019-05-13 12:00:00,184.98,185.03,184.47,184.47,8445.0,173.1027,173.1495,172.6254,172.6254,8445.0
2019-05-13 12:10:00,184.57,184.72,184.37,184.61,4260.0,172.719,172.8594,172.5318,172.7564,4260.0
2019-05-13 12:20:00,184.81,184.81,184.39,184.39,10032.0,172.9436,172.9436,172.5506,172.5506,10032.0
2019-05-13 12:30:00,184.37,184.58,184.1,184.42,4641.0,172.5318,172.7284,172.2792,172.5786,4641.0
2019-05-13 12:40:00,184.48,184.67,184.35,184.61,2845.0,172.6348,172.8126,172.5131,172.7564,2845.0
2019-05-13 12:50:00,184.54,184.61,184.13,184.21,10053.0,172.6909,172.7564,172.3073,172.3821,10053.0
2019-05-13 13:00:00,184.16,184.36,184.07,184.19,4608.0,172.3353,172.5225,172.2511,172.3634,4608.0
2019-05-13 13:10:00,184.22,184.26,183.98,184.02,5947.0,172.3915,172.4289,172.1669,172.2043,5947.0
2019-05-13 13:20:00,184.01,184.12,183.63,183.65,9358.0,172.195,172.2979,171.8394,171.8581,9358.0
2019-05-13 13:30:00,183.62,184.03,183.52,183.94,27700.0,171.83,172.2137,171.7364,172.1295,27700.0
2019-05-13 13:40:00,183.84,183.88,183.28,183.49,21235.0,172.0359,172.0733,171.5118,171.7083,21235.0
2019-05-13 13:50:00,183.4,183.42,183.15,183.19,20496.0,171.6241,171.6428,171.3902,171.4276,20496.0
2019-05-13 14:00:00,183.13,183.88,183.0,183.79,44070.0,171.3715,172.0733,171.2498,171.9891,44070.0
2019-05-13 14:10:00,183.74,183.74,183.38,183.39,7527.0,171.9423,171.9423,171.6054,171.6148,7527.0
2019-05-13 14:20:00,183.44,184.41,183.44,184.36,14158.0,171.6616,172.5693,171.6616,172.5225,14158.0
2019-05-13 14:30:00,184.4,184.45,183.79,183.83,10820.0,172.5599,172.6067,171.9891,172.0265,10820.0
2019-05-13 14:40:00,183.82,183.91,183.47,183.86,12396.0,172.0172,172.1014,171.6896,172.0546,12396.0
2019-05-13 14:50:00,183.83,184.18,183.74,183.77,12643.0,172.0265,172.354,171.9423,171.9704,12643.0
2019-05-13 15:00:00,183.75,184.14,183.48,183.72,36450.0,171.9517,172.3166,171.699,171.9236,36450.0
2019-05-13 15:10:00,183.72,183.83,183.25,183.25,13011.0,171.9236,172.0265,171.4838,171.4838,13011.0
2019-05-13 15:20:00,183.31,183.46,183.12,183.3,8368.0,171.5399,171.6803,171.3621,171.5305,8368.0
2019-05-13 15:30:00,183.3,183.5,183.2,183.5,13649.0,171.5305,171.7177,171.437,171.7177,13649.0
2019-05-13 15:40:00,183.53,184.06,183.46,183.96,26954.0,171.7458,172.2417,171.6803,172.1482,26954.0
2019-05-13 15:50:00,184.0,184.41,183.79,184.25,69792.0,172.1856,172.5693,171.9891,172.4195,69792.0
2019-05-14 09:30:00,184.49,185.67,184.31,185.42,16112.0,172.6441,173.7484,172.4757,173.5144,16112.0
2019-05-14 09:40:00,185.69,185.98,185.46,185.46,15461.0,173.7671,174.0385,173.5519,173.5519,15461.0
2019-05-14 09:50:00,185.29,185.43,184.56,184.56,6501.0,173.3928,173.5238,172.7096,172.7096,6501.0
2019-05-14 10:00:00,184.67,185.5,184.67,185.44,5079.0,172.8126,173.5893,172.8126,173.5331,5079.0
2019-05-14 10:10:00,185.45,186.3,185.22,186.24,7576.0,173.5425,174.3379,173.3273,174.2818,7576.0
2019-05-14 10:20:00,186.3,186.39,185.67,185.83,4682.0,174.3379,174.4221,173.7484,173.8981,4682.0
2019-05-14 10:30:00,185.68,185.87,185.17,185.29,9161.0,173.7577,173.9355,173.2805,173.3928,9161.0
2019-05-14 10:40:00,185.25,185.5,185.1,185.19,5661.0,173.3553,173.5893,173.215,173.2992,5661.0
2019-05-14 10:50:00,185.12,185.44,184.96,185.43,4482.0,173.2337,173.5331,173.084,173.5238,4482.0
2019-05-14 11:00:00,185.45,185.45,185.14,185.14,2202.0,173.5425,173.5425,173.2524,173.2524,2202.0
2019-05-14 11:10:00,185.27,185.32,184.85,184.96,3792.0,173.3741,173.4208,172.981,173.084,3792.0
2019-05-14 11:20:00,184.96,185.36,184.96,185.24,5705.0,173.084,173.4583,173.084,173.346,5705.0
2019-05-14 11:30:00,185.18,185.96,185.07,185.77,6659.0,173.2898,174.0198,173.1869,173.8419,6659.0
2019-05-14 11:40:00,185.79,185.9,185.54,185.74,6440.0,173.8607,173.9636,173.6267,173.8139,6440.0
2019-05-14 11:50:00,185.87,185.99,185.59,185.67,6046.0,173.9355,174.0478,173.6735,173.7484,6046.0
2019-05-14 12:00:00,185.62,185.68,185.31,185.37,6397.0,173.7016,173.7577,173.4115,173.4676,6397.0
2019-05-14 12:10:00,185.38,185.68,185.27,185.32,6546.0,173.477,173.7577,173.3741,173.4208,6546.0
2019-05-14 12:20:00,185.34,185.44,185.19,185.35,5767.0,173.4396,173.5331,173.2992,173.4489,5767.0
2019-05-14 12:30:00,185.37,185.57,185.28,185.47,4602.0,173.4676,173.6548,173.3834,173.5612,4602.0
2019-05-14 12:40:00,185.46,185.61,185.4,185.44,3669.0,173.5519,173.6922,173.4957,173.5331,3669.0
2019-05-14 12:50:00,185.34,185.48,185.24,185.31,2562.0,173.4396,173.5706,173.346,173.4115,2562.0
2019-05-14 13:00:00,185.29,185.55,185.22,185.46,7500.0,173.3928,173.6361,173.3273,173.5519,7500.0
2019-05-14 13:10:00,185.5,185.68,185.35,185.35,5100.0,173.5893,173.7577,173.4489,173.4489,5100.0
2019-05-14 13:20:00,185.41,185.59,185.39,185.44,2855.0,173.5051,173.6735,173.4863,173.5331,2855.0
2019-05-14 13:30:00,185.56,185.62,185.43,185.52,4164.0,173.6454,173.7016,173.5238,173.608,4164.0
2019-05-14 13:40:00,185.55,185.64,185.5,185.62,6774.0,173.6361,173.7203,173.5893,173.7016,6774.0
2019-05-14 13:50:00,185.58,185.63,185.39,185.46,5712.0,173.6641,173.7109,173.4863,173.5519,5712.0
2019-05-14 14:00:00,185.39,185.43,185.14,185.38,4408.0,173.4863,173.5238,173.2524,173.477,4408.0
2019-05-14 14:10:00,185.37,185.47,185.29,185.37,5671.0,173.4676,173.5612,173.3928,173.4676,5671.0
2019-05-14 14:20:00,185.4,185.66,185.3,185.52,4863.0,173.4957,173.739,173.4021,173.608,4863.0
2019-05-14 14:30:00,185.54,185.59,185.36,185.5,6039.0,173.6267,173.6735,173.4583,173.5893,6039.0
2019-05-14 14:40:00,185.5,185.67,185.17,185.25,7854.0,173.5893,173.7484,173.2805,173.3553,7854.0
2019-05-14 14:50:00,185.16,185.25,184.86,185.02,8464.0,173.2711,173.3553,172.9904,173.1401,8464.0
2019-05-14 15:00:00,185.01,185.53,185.01,185.53,7243.0,173.1307,173.6174,173.1307,173.6174,7243.0
2019-05-14 15:10:00,185.52,185.52,185.1,185.22,5799.0,173.608,173.608,173.215,173.3273,5799.0
2019-05-14 15:20:00,185.18,185.32,185.1,185.19,11007.0,173.2898,173.4208,173.215,173.2992,11007.0
2019-05-14 15:30:00,185.03,185.07,184.51,184.7,17658.0,173.1495,173.1869,172.6629,172.8407,17658.0
2019-05-14 15:40:00,184.72,184.86,184.46,184.7,15435.0,172.8594,172.9904,172.6161,172.8407,15435.0
2019-05-14 15:50:00,184.67,184.67,184.08,184.19,53121.0,172.8126,172.8126,172.2605,172.3634,53121.0
2019-05-15 09:30:00,183.5,183.84,182.21,183.56,20605.0,171.7177,172.0359,170.5105,171.7739,20605.0
2019-05-15 09:40:00,183.95,184.14,183.8,183.99,5334.0,172.1388,172.3166,171.9984,172.1762,5334.0
2019-05-15 09:50:00,183.68,184.04,183.54,183.71,4815.0,171.8861,172.223,171.7551,171.9142,4815.0
2019-05-15 10:00:00,183.79,183.79,183.38,183.65,6093.0,171.9891,171.9891,171.6054,171.8581,6093.0
2019-05-15 10:10:00,183.54,184.72,183.4,184.3,10577.0,171.7551,172.8594,171.6241,172.4663,10577.0
2019-05-15 10:20:00,184.39,185.01,184.27,185.01,4627.0,172.5506,173.1307,172.4383,173.1307,4627.0
2019-05-15 10:30:00,185.06,185.54,184.95,185.12,8876.0,173.1775,173.6267,173.0746,173.2337,8876.0
2019-05-15 10:40:00,185.22,185.43,184.97,184.97,8649.0,173.3273,173.5238,173.0933,173.0933,8649.0
2019-05-15 10:50:00,185.15,185.43,185.12,185.37,2250.0,173.2618,173.5238,173.2337,173.4676,2250.0
2019-05-15 11:00:00,185.21,185.3,184.86,184.87,5414.0,173.3179,173.4021,172.9904,172.9997,5414.0
2019-05-15 11:10:00,184.93,184.94,184.55,184.87,10603.0,173.0559,173.0652,172.7003,172.9997,10603.0
2019-05-15 11:20:00,184.83,185.36,184.82,185.25,4434.0,172.9623,173.4583,172.9529,173.3553,4434.0
2019-05-15 11:30:00,185.48,185.91,185.35,185.52,17783.0,173.5706,173.973,173.4489,173.608,17783.0
2019-05-15 11:40:00,185.48,185.53,184.87,185.06,16862.0,173.5706,173.6174,172.9997,173.1775,16862.0
2019-05-15 11:50:00,185.08,185.6,184.98,185.5,13146.0,173.1963,173.6829,173.1027,173.5893,13146.0
2019-05-15 12:00:00,185.58,185.78,185.57,185.65,13768.0,173.6641,173.8513,173.6548,173.7297,13768.0
2019-05-15 12:10:00,185.58,185.72,185.52,185.57,8813.0,173.6641,173.7952,173.608,173.6548,8813.0
2019-05-15 12:20:00,185.55,185.77,185.42,185.42,4625.0,173.6361,173.8419,173.5144,173.5144,4625.0
2019-05-15 12:30:00,185.4,185.49,185.32,185.4,5318.0,173.4957,173.5799,173.4208,173.4957,5318.0
2019-05-15 12:40:00,185.34,185.67,185.33,185.67,2269.0,173.4396,173.7484,173.4302,173.7484,2269.0
2019-05-15 12:50:00,185.6,185.64,185.42,185.59,10921.0,173.6829,173.7203,173.5144,173.6735,10921.0
2019-05-15 13:00:00,185.52,185.59,185.39,185.44,13374.0,173.608,173.6735,173.4863,173.5331,13374.0
2019-05-15 13:10:00,185.49,185.51,185.27,185.38,7308.0,173.5799,173.5986,173.3741,173.477,7308.0
2019-05-15 13:20:00,185.42,185.45,185.15,185.25,6614.0,173.5144,173.5425,173.2618,173.3553,6614.0
2019-05-15 13:30:00,185.45,185.64,185.39,185.64,1831.0,173.5425,173.7203,173.4863,173.7203,1831.0
2019-05-15 13:40:00,185.64,185.69,185.43,185.67,3373.0,173.7203,173.7671,173.5238,173.7484,3373.0
2019-05-15 13:50:00,185.62,185.7,185.53,185.69,2561.0,173.7016,173.7764,173.6174,173.7671,2561.0
2019-05-15 14:00:00,185.69,185.81,185.59,185.6,5566.0,173.7671,173.8794,173.6735,173.6829,5566.0
2019-05-15 14:10:00,185.66,185.85,185.61,185.7,5835.0,173.739,173.9168,173.6922,173.7764,5835.0
2019-05-15 14:20:00,185.74,185.85,185.71,185.85,7228.0,173.8139,173.9168,173.7858,173.9168,7228.0
2019-05-15 14:30:00,185.86,186.15,185.83,186.13,14731.0,173.9262,174.1976,173.8981,174.1788,14731.0
2019-05-15 14:40:00,186.03,186.44,185.99,186.44,8140.0,174.0853,174.4689,174.0478,174.4689,8140.0
2019-05-15 14:50:00,186.43,186.51,186.09,186.12,15187.0,174.4596,174.5344,174.1414,174.1695,15187.0
2019-05-15 15:00:00,186.12,186.14,185.67,185.68,15841.0,174.1695,174.1882,173.7484,173.7577,15841.0
2019-05-15 15:10:00,185.69,186.2,185.57,186.19,24896.0,173.7671,174.2443,173.6548,174.235,24896.0
2019-05-15 15:20:00,186.12,186.19,186.01,186.09,7557.0,174.1695,174.235,174.0665,174.1414,7557.0
2019-05-15 15:30:00,186.05,186.06,185.83,185.99,29331.0,174.104,174.1133,173.8981,174.0478,29331.0
2019-05-15 15:40:00,185.95,186.03,185.72,185.72,35404.0,174.0104,174.0853,173.7952,173.7952,35404.0
2019-05-15 15:50:00,185.69,185.82,185.58,185.69,66536.0,173.7671,173.8887,173.6641,173.7671,66536.0
2019-05-16 09:30:00,186.63,186.75,186.06,186.14,19809.0,174.6467,174.759,174.1133,174.1882,19809.0
2019-05-16 09:40:00,186.22,186.44,185.76,186.12,42049.0,174.2631,174.4689,173.8326,174.1695,42049.0
2019-05-16 09:50:00,186.08,186.83,186.02,186.73,15445.0,174.132,174.8339,174.0759,174.7403,15445.0
2019-05-16 10:00:00,186.84,187.2,186.63,187.13,43765.0,174.8432,175.1801,174.6467,175.1146,43765.0
2019-05-16 10:10:00,187.06,187.37,186.92,187.33,6011.0,175.0491,175.3392,174.9181,175.3018,6011.0
2019-05-16 10:20:00,187.43,187.61,187.11,187.41,12515.0,175.3954,175.5638,175.0959,175.3766,12515.0
2019-05-16 10:30:00,187.45,187.65,187.36,187.47,25533.0,175.4141,175.6012,175.3299,175.4328,25533.0
2019-05-16 10:40:00,187.45,187.49,187.08,187.21,23719.0,175.4141,175.4515,175.0678,175.1895,23719.0
2019-05-16 10:50:00,187.2,187.2,186.78,186.88,7546.0,175.1801,175.1801,174.7871,174.8807,7546.0
2019-05-16 11:00:00,186.9,187.25,186.86,187.07,10813.0,174.8994,175.2269,174.862,175.0585,10813.0
2019-05-16 11:10:00,187.19,187.42,187.1,187.36,20692.0,175.1708,175.386,175.0866,175.3299,20692.0
2019-05-16 11:20:00,187.38,187.38,187.12,187.15,20762.0,175.3486,175.3486,175.1053,175.1333,20762.0
2019-05-16 11:30:00,187.12,187.12,186.78,187.03,8045.0,175.1053,175.1053,174.7871,175.021,8045.0
2019-05-16 11:40:00,187.02,187.09,186.96,187.05,5388.0,175.0117,175.0772,174.9555,175.0398,5388.0
2019-05-16 11:50:00,187.03,187.14,186.8,186.81,15043.0,175.021,175.124,174.8058,174.8152,15043.0
2019-05-16 12:00:00,186.82,187.11,186.81,186.97,6842.0,174.8245,175.0959,174.8152,174.9649,6842.0
2019-05-16 12:10:00,186.98,187.34,186.97,187.33,4538.0,174.9743,175.3111,174.9649,175.3018,4538.0
2019-05-16 12:20:00,187.32,187.32,186.92,186.92,5848.0,175.2924,175.2924,174.9181,174.9181,5848.0
2019-05-16 12:30:00,186.94,187.21,186.89,187.21,5769.0,174.9368,175.1895,174.89,175.1895,5769.0
2019-05-16 12:40:00,187.22,187.25,186.87,186.92,6308.0,175.1988,175.2269,174.8713,174.9181,6308.0
2019-05-16 12:50:00,186.89,186.93,186.73,186.81,7401.0,174.89,174.9275,174.7403,174.8152,7401.0
2019-05-16 13:00:00,186.88,186.91,186.42,186.61,39593.0,174.8807,174.9088,174.4502,174.628,39593.0
2019-05-16 13:10:00,186.61,186.93,186.61,186.88,19853.0,174.628,174.9275,174.628,174.8807,19853.0
2019-05-16 13:20:00,186.84,186.84,186.53,186.58,21695.0,174.8432,174.8432,174.5532,174.5999,21695.0
2019-05-16 13:30:00,186.59,186.63,186.25,186.47,51361.0,174.6093,174.6467,174.2911,174.497,51361.0
2019-05-16 13:40:00,186.42,186.47,185.99,186.06,13181.0,174.4502,174.497,174.0478,174.1133,13181.0
2019-05-16 13:50:00,185.97,186.1,185.71,185.74,12409.0,174.0291,174.1508,173.7858,173.8139,12409.0
2019-05-16 14:00:00,185.74,185.79,185.58,185.65,13744.0,173.8139,173.8607,173.6641,173.7297,13744.0
2019-05-16 14:10:00,185.63,186.05,185.61,185.88,11570.0,173.7109,174.104,173.6922,173.9449,11570.0
2019-05-16 14:20:00,185.88,186.21,185.85,186.17,10328.0,173.9449,174.2537,173.9168,174.2163,10328.0
2019-05-16 14:30:00,186.1,186.18,186.01,186.15,24001.0,174.1508,174.2256,174.0665,174.1976,24001.0
2019-05-16 14:40:00,186.14,186.32,186.14,186.21,3713.0,174.1882,174.3566,174.1882,174.2537,3713.0
2019-05-16 14:50:00,186.17,186.22,185.89,186.03,15730.0,174.2163,174.2631,173.9542,174.0853,15730.0
2019-05-16 15:00:00,185.97,186.0,185.58,185.69,29759.0,174.0291,174.0572,173.6641,173.7671,29759.0
2019-05-16 15:10:00,185.73,185.78,185.47,185.5,13837.0,173.8045,173.8513,173.5612,173.5893,13837.0
2019-05-16 15:20:00,185.54,185.91,185.46,185.89,16096.0,173.6267,173.973,173.5519,173.9542,16096.0
2019-05-16 15:30:00,185.89,185.89,185.46,185.47,22134.0,173.9542,173.9542,173.5519,173.5612,22134.0
2019-05-16 15:40:00,185.46,185.46,184.77,184.95,40383.0,173.5519,173.5519,172.9062,173.0746,40383.0
2019-05-16 15:50:00,184.92,185.66,184.91,185.63,108611.0,173.0465,173.739,173.0372,173.7109,108611.0
2019-05-17 09:30:00,183.81,184.94,183.81,184.93,55188.0,172.0078,173.0652,172.0078,173.0559,55188.0
2019-05-17 09:40:00,184.86,185.37,184.33,184.77,19629.0,172.9904,173.4676,172.4944,172.9062,19629.0
2019-05-17 09:50:00,184.78,184.85,184.17,184.25,8076.0,172.9155,172.981,172.3447,172.4195,8076.0
2019-05-17 10:00:00,184.13,184.47,183.96,184.04,23437.0,172.3073,172.6254,172.1482,172.223,23437.0
2019-05-17 10:10:00,183.98,184.32,183.65,184.22,11975.0,172.1669,172.4851,171.8581,172.3915,11975.0
2019-05-17 10:20:00,184.42,185.2,184.37,184.97,9392.0,172.5786,173.3085,172.5318,173.0933,9392.0
2019-05-17 10:30:00,184.86,184.99,184.61,184.88,18573.0,172.9904,173.112,172.7564,173.0091,18573.0
2019-05-17 10:40:00,184.96,185.45,184.9,185.45,6700.0,173.084,173.5425,173.0278,173.5425,6700.0
2019-05-17 10:50:00,185.54,186.24,185.54,186.12,8999.0,173.6267,174.2818,173.6267,174.1695,8999.0
2019-05-17 11:00:00,186.14,186.41,185.99,186.29,5863.0,174.1882,174.4409,174.0478,174.3286,5863.0
2019-05-17 11:10:00,186.37,186.43,185.85,185.95,8350.0,174.4034,174.4596,173.9168,174.0104,8350.0
2019-05-17 11:20:00,185.9,185.94,185.73,185.73,7618.0,173.9636,174.001,173.8045,173.8045,7618.0
2019-05-17 11:30:00,185.71,185.77,185.13,185.17,8639.0,173.7858,173.8419,173.243,173.2805,8639.0
2019-05-17 11:40:00,185.19,185.45,185.08,185.11,6133.0,173.2992,173.5425,173.1963,173.2243,6133.0
2019-05-17 11:50:00,185.16,185.38,185.02,185.24,14065.0,173.2711,173.477,173.1401,173.346,14065.0
2019-05-17 12:00:00,185.15,185.21,184.79,184.84,7307.0,173.2618,173.3179,172.9249,172.9717,7307.0
2019-05-17 12:10:00,184.85,185.03,184.69,184.87,6483.0,172.981,173.1495,172.8313,172.9997,6483.0
2019-05-17 12:20:00,184.85,184.96,184.57,184.64,4839.0,172.981,173.084,172.719,172.7845,4839.0
2019-05-17 12:30:00,184.58,184.71,184.48,184.48,6398.0,172.7284,172.85,172.6348,172.6348,6398.0
2019-05-17 12:40:00,184.43,184.96,184.41,184.95,30831.0,172.588,173.084,172.5693,173.0746,30831.0
2019-05-17 12:50:00,184.8,184.95,184.72,184.83,16604.0,172.9342,173.0746,172.8594,172.9623,16604.0
2019-05-17 13:00:00,184.81,185.2,184.81,185.2,7547.0,172.9436,173.3085,172.9436,173.3085,7547.0
2019-05-17 13:10:00,185.24,185.28,184.8,184.86,11693.0,173.346,173.3834,172.9342,172.9904,11693.0
2019-05-17 13:20:00,184.84,185.2,184.84,185.04,6140.0,172.9717,173.3085,172.9717,173.1588,6140.0
2019-05-17 13:30:00,185.06,185.26,184.9,185.26,6395.0,173.1775,173.3647,173.0278,173.3647,6395.0
2019-05-17 13:40:00,185.28,185.32,185.11,185.23,5289.0,173.3834,173.4208,173.2243,173.3366,5289.0
2019-05-17 13:50:00,185.14,185.45,185.09,185.38,7807.0,173.2524,173.5425,173.2056,173.477,7807.0
2019-05-17 14:00:00,185.43,185.64,185.41,185.44,8701.0,173.5238,173.7203,173.5051,173.5331,8701.0
2019-05-17 14:10:00,185.48,185.48,185.06,185.24,8502.0,173.5706,173.5706,173.1775,173.346,8502.0
2019-05-17 14:20:00,185.19,185.35,184.86,184.96,21015.0,173.2992,173.4489,172.9904,173.084,21015.0
2019-05-17 14:30:00,184.93,185.05,184.88,184.98,12861.0,173.0559,173.1682,173.0091,173.1027,12861.0
2019-05-17 14:40:00,184.92,185.14,184.75,185.09,10480.0,173.0465,173.2524,172.8874,173.2056,10480.0
2019-05-17 14:50:00,185.14,185.22,185.07,185.22,8824.0,173.2524,173.3273,173.1869,173.3273,8824.0
2019-05-17 15:00:00,185.22,185.22,184.18,184.19,14119.0,173.3273,173.3273,172.354,172.3634,14119.0
2019-05-17 15:10:00,184.21,184.28,183.97,184.03,54798.0,172.3821,172.4476,172.1575,172.2137,54798.0
2019-05-17 15:20:00,184.08,184.58,184.08,184.58,16342.0,172.2605,172.7284,172.2605,172.7284,16342.0
2019-05-17 15:30:00,184.54,184.54,183.98,184.01,23482.0,172.6909,172.6909,172.1669,172.195,23482.0
2019-05-17 15:40:00,183.94,184.37,183.66,184.37,45782.0,172.1295,172.5318,171.8674,172.5318,45782.0
2019-05-17 15:50:00,184.34,184.54,183.91,184.08,126203.0,172.5038,172.6909,172.1014,172.2605,126203.0
2019-05-20 09:30:00,183.34,183.91,182.69,182.86,16213.0,171.568,172.1014,170.9597,171.1188,16213.0
2019-05-20 09:40:00,182.86,183.79,182.86,183.4,11768.0,171.1188,171.9891,171.1188,171.6241,11768.0
2019-05-20 09:50:00,183.31,184.35,183.06,183.93,7736.0,171.5399,172.5131,171.306,172.1201,7736.0
2019-05-20 10:00:00,183.95,184.43,183.85,184.29,5620.0,172.1388,172.588,172.0452,172.457,5620.0
2019-05-20 10:10:00,184.34,184.41,184.03,184.04,6760.0,172.5038,172.5693,172.2137,172.223,6760.0
2019-05-20 10:20:00,184.02,184.37,183.97,184.21,3206.0,172.2043,172.5318,172.1575,172.3821,3206.0
2019-05-20 10:30:00,184.23,184.53,183.9,184.2,15673.0,172.4008,172.6816,172.092,172.3728,15673.0
2019-05-20 10:40:00,184.25,184.48,184.12,184.31,10623.0,172.4195,172.6348,172.2979,172.4757,10623.0
2019-05-20 10:50:00,184.32,184.71,184.16,184.61,9035.0,172.4851,172.85,172.3353,172.7564,9035.0
2019-05-20 11:00:00,184.69,184.82,184.55,184.64,12703.0,172.8313,172.9529,172.7003,172.7845,12703.0
2019-05-20 11:10:00,184.68,184.84,184.59,184.65,4301.0,172.8219,172.9717,172.7377,172.7939,4301.0
2019-05-20 11:20:00,184.51,184.75,184.26,184.59,7009.0,172.6629,172.8874,172.4289,172.7377,7009.0
2019-05-20 11:30:00,184.58,184.75,184.3,184.38,7222.0,172.7284,172.8874,172.4663,172.5412,7222.0
2019-05-20 11:40:00,184.42,184.85,184.32,184.85,5512.0,172.5786,172.981,172.4851,172.981,5512.0
2019-05-20 11:50:00,184.76,184.86,184.38,184.6,3378.0,172.8968,172.9904,172.5412,172.7471,3378.0
2019-05-20 12:00:00,184.54,184.71,184.42,184.48,5003.0,172.6909,172.85,172.5786,172.6348,5003.0
2019-05-20 12:10:00,184.56,184.9,184.56,184.67,4431.0,172.7096,173.0278,172.7096,172.8126,4431.0
2019-05-20 12:20:00,184.75,184.79,184.49,184.5,3949.0,172.8874,172.9249,172.6441,172.6535,3949.0
2019-05-20 12:30:00,184.46,184.47,184.14,184.4,5572.0,172.6161,172.6254,172.3166,172.5599,5572.0
2019-05-20 12:40:00,184.4,184.52,184.35,184.52,9459.0,172.5599,172.6722,172.5131,172.6722,9459.0
2019-05-20 12:50:00,184.55,184.57,184.2,184.2,11283.0,172.7003,172.719,172.3728,172.3728,11283.0
2019-05-20 13:00:00,184.2,184.36,184.16,184.32,8169.0,172.3728,172.5225,172.3353,172.4851,8169.0
2019-05-20 13:10:00,184.32,184.46,184.31,184.41,4900.0,172.4851,172.6161,172.4757,172.5693,4900.0
2019-05-20 13:20:00,184.39,184.46,184.27,184.42,5600.0,172.5506,172.6161,172.4383,172.5786,5600.0
2019-05-20 13:30:00,184.42,184.44,184.29,184.4,4425.0,172.5786,172.5973,172.457,172.5599,4425.0
2019-05-20 13:40:00,184.34,184.47,184.29,184.47,11290.0,172.5038,172.6254,172.457,172.6254,11290.0
2019-05-20 13:50:00,184.44,184.48,184.19,184.29,13902.0,172.5973,172.6348,172.3634,172.457,13902.0
2019-05-20 14:00:00,184.34,184.44,184.12,184.12,4805.0,172.5038,172.5973,172.2979,172.2979,4805.0
2019-05-20 14:10:00,184.16,184.26,184.05,184.11,4900.0,172.3353,172.4289,172.2324,172.2885,4900.0
2019-05-20 14:20:00,184.09,184.1,183.89,183.99,27023.0,172.2698,172.2792,172.0827,172.1762,27023.0
2019-05-20 14:30:00,184.0,184.07,183.59,183.59,6935.0,172.1856,172.2511,171.8019,171.8019,6935.0
2019-05-20 14:40:00,183.55,183.69,183.35,183.35,8283.0,171.7645,171.8955,171.5773,171.5773,8283.0
2019-05-20 14:50:00,183.37,183.48,183.31,183.48,6385.0,171.5961,171.699,171.5399,171.699,6385.0
2019-05-20 15:00:00,183.43,183.52,183.28,183.52,8099.0,171.6522,171.7364,171.5118,171.7364,8099.0
2019-05-20 15:10:00,183.51,183.71,183.3,183.69,6235.0,171.7271,171.9142,171.5305,171.8955,6235.0
2019-05-20 15:20:00,183.69,183.94,183.58,183.94,12942.0,171.8955,172.1295,171.7926,172.1295,12942.0
2019-05-20 15:30:00,183.87,184.21,183.82,184.15,13458.0,172.0639,172.3821,172.0172,172.326,13458.0
2019-05-20 15:40:00,184.19,184.26,183.97,184.01,28921.0,172.3634,172.4289,172.1575,172.195,28921.0
2019-05-20 15:50:00,184.01,184.41,183.89,184.29,77707.0,172.195,172.5693,172.0827,172.457,77707.0
2019-05-21 09:30:00,185.59,186.8,185.59,186.43,30521.0,173.6735,174.8058,173.6735,174.4596,30521.0
2019-05-21 09:40:00,186.46,186.76,186.27,186.65,13394.0,174.4876,174.7684,174.3098,174.6654,13394.0
2019-05-21 09:50:00,186.73,186.73,186.18,186.18,8250.0,174.7403,174.7403,174.2256,174.2256,8250.0
2019-05-21 10:00:00,186.04,186.62,185.97,186.45,47024.0,174.0946,174.6374,174.0291,174.4783,47024.0
2019-05-21 10:10:00,186.47,186.61,186.24,186.48,11279.0,174.497,174.628,174.2818,174.5064,11279.0
2019-05-21 10:20:00,186.55,186.62,186.12,186.3,7732.0,174.5719,174.6374,174.1695,174.3379,7732.0
2019-05-21 10:30:00,186.31,186.42,186.1,186.38,8355.0,174.3473,174.4502,174.1508,174.4128,8355.0
2019-05-21 10:40:00,186.34,186.49,186.21,186.47,5768.0,174.3754,174.5157,174.2537,174.497,5768.0
2019-05-21 10:50:00,186.48,186.84,186.42,186.74,45188.0,174.5064,174.8432,174.4502,174.7497,45188.0
2019-05-21 11:00:00,186.76,186.76,186.18,186.24,7328.0,174.7684,174.7684,174.2256,174.2818,7328.0
2019-05-21 11:10:00,186.28,186.28,185.87,185.87,10613.0,174.3192,174.3192,173.9355,173.9355,10613.0
2019-05-21 11:20:00,185.82,186.21,185.71,186.14,6942.0,173.8887,174.2537,173.7858,174.1882,6942.0
2019-05-21 11:30:00,186.08,186.16,185.94,186.05,8172.0,174.132,174.2069,174.001,174.104,8172.0
2019-05-21 11:40:00,186.05,186.09,185.77,186.07,11456.0,174.104,174.1414,173.8419,174.1227,11456.0
2019-05-21 11:50:00,186.0,186.03,185.62,185.62,4306.0,174.0572,174.0853,173.7016,173.7016,4306.0
2019-05-21 12:00:00,185.72,185.89,185.55,185.87,9687.0,173.7952,173.9542,173.6361,173.9355,9687.0
2019-05-21 12:10:00,185.93,185.94,185.68,185.76,6036.0,173.9917,174.001,173.7577,173.8326,6036.0
2019-05-21 12:20:00,185.83,185.91,185.73,185.77,4457.0,173.8981,173.973,173.8045,173.8419,4457.0
2019-05-21 12:30:00,185.74,185.81,185.64,185.73,8781.0,173.8139,173.8794,173.7203,173.8045,8781.0
2019-05-21 12:40:00,185.74,185.84,185.61,185.82,9740.0,173.8139,173.9075,173.6922,173.8887,9740.0
2019-05-21 12:50:00,185.91,186.13,185.91,186.1,5000.0,173.973,174.1788,173.973,174.1508,5000.0
2019-05-21 13:00:00,185.99,186.35,185.99,186.2,9306.0,174.0478,174.3847,174.0478,174.2443,9306.0
2019-05-21 13:10:00,186.16,186.27,186.1,186.27,5648.0,174.2069,174.3098,174.1508,174.3098,5648.0
2019-05-21 13:20:00,186.28,186.47,186.19,186.27,11821.0,174.3192,174.497,174.235,174.3098,11821.0
2019-05-21 13:30:00,186.25,186.41,186.23,186.3,17873.0,174.2911,174.4409,174.2724,174.3379,17873.0
2019-05-21 13:40:00,186.26,186.32,186.16,186.27,65560.0,174.3005,174.3566,174.2069,174.3098,65560.0
2019-05-21 13:50:00,186.27,186.28,185.83,185.83,26004.0,174.3098,174.3192,173.8981,173.8981,26004.0
2019-05-21 14:00:00,185.78,186.0,185.65,185.7,9105.0,173.8513,174.0572,173.7297,173.7764,9105.0
2019-05-21 14:10:00,185.7,185.75,185.63,185.64,5113.0,173.7764,173.8232,173.7109,173.7203,5113.0
2019-05-21 14:20:00,185.61,185.91,185.53,185.84,10765.0,173.6922,173.973,173.6174,173.9075,10765.0
2019-05-21 14:30:00,185.87,185.91,185.73,185.73,5051.0,173.9355,173.973,173.8045,173.8045,5051.0
2019-05-21 14:40:00,185.73,185.89,185.64,185.64,5777.0,173.8045,173.9542,173.7203,173.7203,5777.0
2019-05-21 14:50:00,185.65,185.79,185.6,185.75,11457.0,173.7297,173.8607,173.6829,173.8232,11457.0
2019-05-21 15:00:00,185.74,185.93,185.71,185.77,13204.0,173.8139,173.9917,173.7858,173.8419,13204.0
2019-05-21 15:10:00,185.75,185.83,185.6,185.66,12624.0,173.8232,173.8981,173.6829,173.739,12624.0
2019-05-21 15:20:00,185.62,185.74,185.58,185.7,13668.0,173.7016,173.8139,173.6641,173.7764,13668.0
2019-05-21 15:30:00,185.71,185.91,185.67,185.69,10794.0,173.7858,173.973,173.7484,173.7671,10794.0
2019-05-21 15:40:00,185.66,185.82,185.5,185.78,27972.0,173.739,173.8887,173.5893,173.8513,27972.0
2019-05-21 15:50:00,185.76,185.77,185.39,185.48,52978.0,173.8326,173.8419,173.4863,173.5706,52978.0
2019-05-22 09:30:00,185.72,185.92,185.06,185.66,19136.0,173.7952,173.9823,173.1775,173.739,19136.0
2019-05-22 09:40:00,185.7,185.7,185.12,185.28,10607.0,173.7764,173.7764,173.2337,173.3834,10607.0
2019-05-22 09:50:00,185.28,185.8,185.18,185.68,17096.0,173.3834,173.87,173.2898,173.7577,17096.0
2019-05-22 10:00:00,185.8,186.48,185.8,186.14,13798.0,173.87,174.5064,173.87,174.1882,13798.0
2019-05-22 10:10:00,186.06,186.32,185.73,185.94,9871.0,174.1133,174.3566,173.8045,174.001,9871.0
2019-05-22 10:20:00,185.99,186.24,185.82,186.13,12223.0,174.0478,174.2818,173.8887,174.1788,12223.0
2019-05-22 10:30:00,186.0,186.0,185.62,185.62,6724.0,174.0572,174.0572,173.7016,173.7016,6724.0
2019-05-22 10:40:00,185.69,186.02,185.53,186.02,17473.0,173.7671,174.0759,173.6174,174.0759,17473.0
2019-05-22 10:50:00,185.95,185.95,185.67,185.83,12736.0,174.0104,174.0104,173.7484,173.8981,12736.0
2019-05-22 11:00:00,185.83,186.34,185.67,185.71,9852.0,173.8981,174.3754,173.7484,173.7858,9852.0
2019-05-22 11:10:00,185.58,185.74,185.5,185.72,7026.0,173.6641,173.8139,173.5893,173.7952,7026.0
2019-05-22 11:20:00,185.64,185.95,185.55,185.95,17875.0,173.7203,174.0104,173.6361,174.0104,17875.0
2019-05-22 11:30:00,186.04,186.29,185.85,185.85,6394.0,174.0946,174.3286,173.9168,173.9168,6394.0
2019-05-22 11:40:00,185.9,186.09,185.86,185.93,6553.0,173.9636,174.1414,173.9262,173.9917,6553.0
2019-05-22 11:50:00,185.99,186.14,185.8,185.98,6975.0,174.0478,174.1882,173.87,174.0385,6975.0
2019-05-22 12:00:00,185.94,186.08,185.85,185.98,5500.0,174.001,174.132,173.9168,174.0385,5500.0
2019-05-22 12:10:00,186.0,186.08,185.91,186.0,7313.0,174.0572,174.132,173.973,174.0572,7313.0
2019-05-22 12:20:00,186.0,186.13,185.98,186.05,28254.0,174.0572,174.1788,174.0385,174.104,28254.0
2019-05-22 12:30:00,186.09,186.09,185.76,185.94,10329.0,174.1414,174.1414,173.8326,174.001,10329.0
2019-05-22 12:40:00,185.95,185.98,185.65,185.98,14874.0,174.0104,174.0385,173.7297,174.0385,14874.0
2019-05-22 12:50:00,186.11,186.11,185.95,185.96,16179.0,174.1601,174.1601,174.0104,174.0198,16179.0
2019-05-22 13:00:00,185.94,186.04,185.66,185.66,9262.0,174.001,174.0946,173.739,173.739,9262.0
2019-05-22 13:10:00,185.71,186.01,185.68,185.97,9245.0,173.7858,174.0665,173.7577,174.0291,9245.0
2019-05-22 13:20:00,185.95,186.13,185.95,186.04,10108.0,174.0104,174.1788,174.0104,174.0946,10108.0
2019-05-22 13:30:00,186.0,186.17,185.91,186.17,5527.0,174.0572,174.2163,173.973,174.2163,5527.0
2019-05-22 13:40:00,186.21,186.47,186.19,186.43,8631.0,174.2537,174.497,174.235,174.4596,8631.0
2019-05-22 13:50:00,186.43,186.46,186.24,186.24,19912.0,174.4596,174.4876,174.2818,174.2818,19912.0
2019-05-22 14:00:00,186.24,186.32,185.9,186.07,26209.0,174.2818,174.3566,173.9636,174.1227,26209.0
2019-05-22 14:10:00,186.07,186.13,185.84,186.02,12236.0,174.1227,174.1788,173.9075,174.0759,12236.0
2019-05-22 14:20:00,186.04,186.24,185.95,186.02,31900.0,174.0946,174.2818,174.0104,174.0759,31900.0
2019-05-22 14:30:00,186.03,186.37,186.02,186.27,14012.0,174.0853,174.4034,174.0759,174.3098,14012.0
2019-05-22 14:40:00,186.2,186.38,186.16,186.19,17878.0,174.2443,174.4128,174.2069,174.235,17878.0
2019-05-22 14:50:00,186.19,186.27,186.15,186.19,20694.0,174.235,174.3098,174.1976,174.235,20694.0
2019-05-22 15:00:00,186.2,186.24,185.91,185.92,14143.0,174.2443,174.2818,173.973,173.9823,14143.0
2019-05-22 15:10:00,185.92,186.05,185.88,186.0,11277.0,173.9823,174.104,173.9449,174.0572,11277.0
2019-05-22 15:20:00,186.03,186.03,185.9,185.9,7900.0,174.0853,174.0853,173.9636,173.9636,7900.0
2019-05-22 15:30:00,185.88,186.08,185.81,186.06,17697.0,173.9449,174.132,173.8794,174.1133,17697.0
2019-05-22 15:40:00,186.06,186.09,185.94,185.97,25149.0,174.1133,174.1414,174.001,174.0291,25149.0
2019-05-22 15:50:00,186.0,186.14,185.89,185.9,55039.0,174.0572,174.1882,173.9542,173.9636,55039.0
2019-05-23 09:30:00,185.41,185.61,184.56,184.88,19055.0,173.5051,173.6922,172.7096,173.0091,19055.0
2019-05-23 09:40:00,184.83,185.51,184.83,185.36,10352.0,172.9623,173.5986,172.9623,173.4583,10352.0
2019-05-23 09:50:00,185.27,185.51,185.03,185.41,19924.0,173.3741,173.5986,173.1495,173.5051,19924.0
2019-05-23 10:00:00,185.29,185.54,184.91,185.06,12083.0,173.3928,173.6267,173.0372,173.1775,12083.0
2019-05-23 10:10:00,185.0,185.03,184.44,184.53,10726.0,173.1214,173.1495,172.5973,172.6816,10726.0
2019-05-23 10:20:00,184.53,184.8,184.33,184.8,7259.0,172.6816,172.9342,172.4944,172.9342,7259.0
2019-05-23 10:30:00,184.87,185.38,184.76,185.18,10517.0,172.9997,173.477,172.8968,173.2898,10517.0
2019-05-23 10:40:00,185.36,185.43,184.8,184.96,11395.0,173.4583,173.5238,172.9342,173.084,11395.0
2019-05-23 10:50:00,184.96,185.24,184.84,184.84,8902.0,173.084,173.346,172.9717,172.9717,8902.0
2019-05-23 11:00:00,184.74,184.79,184.15,184.16,6548.0,172.8781,172.9249,172.326,172.3353,6548.0
2019-05-23 11:10:00,184.16,184.37,183.95,184.36,3600.0,172.3353,172.5318,172.1388,172.5225,3600.0
2019-05-23 11:20:00,184.49,184.7,184.35,184.49,5902.0,172.6441,172.8407,172.5131,172.6441,5902.0
2019-05-23 11:30:00,184.45,184.45,183.87,184.08,4660.0,172.6067,172.6067,172.0639,172.2605,4660.0
2019-05-23 11:40:00,184.06,184.12,183.8,183.8,3633.0,172.2417,172.2979,171.9984,171.9984,3633.0
2019-05-23 11:50:00,183.81,183.93,183.45,183.6,5095.0,172.0078,172.1201,171.6709,171.8113,5095.0
2019-05-23 12:00:00,183.65,183.99,183.43,183.58,6278.0,171.8581,172.1762,171.6522,171.7926,6278.0
2019-05-23 12:10:00,183.61,183.68,183.37,183.56,6295.0,171.8206,171.8861,171.5961,171.7739,6295.0
2019-05-23 12:20:00,183.49,183.59,183.2,183.2,7095.0,171.7083,171.8019,171.437,171.437,7095.0
2019-05-23 12:30:00,183.25,183.9,183.23,183.9,14629.0,171.4838,172.092,171.465,172.092,14629.0
2019-05-23 12:40:00,183.82,184.0,183.62,183.78,35430.0,172.0172,172.1856,171.83,171.9797,35430.0
2019-05-23 12:50:00,183.84,183.87,183.41,183.65,17368.0,172.0359,172.0639,171.6335,171.8581,17368.0
2019-05-23 13:00:00,183.59,183.6,183.37,183.42,5100.0,171.8019,171.8113,171.5961,171.6428,5100.0
2019-05-23 13:10:00,183.43,183.53,183.3,183.45,11289.0,171.6522,171.7458,171.5305,171.6709,11289.0
2019-05-23 13:20:00,183.41,183.7,183.39,183.63,9713.0,171.6335,171.9049,171.6148,171.8394,9713.0
2019-05-23 13:30:00,183.59,183.78,183.54,183.74,9976.0,171.8019,171.9797,171.7551,171.9423,9976.0
2019-05-23 13:40:00,183.73,183.78,183.33,183.33,9805.0,171.9329,171.9797,171.5586,171.5586,9805.0
2019-05-23 13:50:00,183.34,183.49,183.24,183.37,5988.0,171.568,171.7083,171.4744,171.5961,5988.0
2019-05-23 14:00:00,183.48,183.59,183.11,183.28,9869.0,171.699,171.8019,171.3527,171.5118,9869.0
2019-05-23 14:10:00,183.29,183.35,183.19,183.29,6919.0,171.5212,171.5773,171.4276,171.5212,6919.0
2019-05-23 14:20:00,183.31,183.43,183.02,183.04,5865.0,171.5399,171.6522,171.2685,171.2872,5865.0
2019-05-23 14:30:00,183.03,183.3,182.86,182.99,10963.0,171.2779,171.5305,171.1188,171.2404,10963.0
2019-05-23 14:40:00,182.92,182.97,182.79,182.84,4278.0,171.1749,171.2217,171.0533,171.1001,4278.0
2019-05-23 14:50:00,182.85,183.19,182.82,183.16,48632.0,171.1094,171.4276,171.0814,171.3995,48632.0
2019-05-23 15:00:00,183.08,183.47,183.05,183.38,12328.0,171.3247,171.6896,171.2966,171.6054,12328.0
2019-05-23 15:10:00,183.41,183.93,183.36,183.83,9573.0,171.6335,172.1201,171.5867,172.0265,9573.0
2019-05-23 15:20:00,183.82,184.39,183.82,184.18,12761.0,172.0172,172.5506,172.0172,172.354,12761.0
2019-05-23 15:30:00,184.13,184.37,183.98,183.98,17100.0,172.3073,172.5318,172.1669,172.1669,17100.0
2019-05-23 15:40:00,183.98,184.02,183.72,183.94,26072.0,172.1669,172.2043,171.9236,172.1295,26072.0
2019-05-23 15:50:00,183.91,184.62,183.82,184.48,56618.0,172.1014,172.7658,172.0172,172.6348,56618.0
2019-05-24 09:30:00,184.99,185.67,184.99,185.14,24121.0,173.112,173.7484,173.112,173.2524,24121.0
2019-05-24 09:40:00,185.09,185.26,184.97,185.19,14734.0,173.2056,173.3647,173.0933,173.2992,14734.0
2019-05-24 09:50:00,185.14,185.25,184.89,185.02,13902.0,173.2524,173.3553,173.0185,173.1401,13902.0
2019-05-24 10:00:00,184.98,185.54,184.98,185.4,16875.0,173.1027,173.6267,173.1027,173.4957,16875.0
2019-05-24 10:10:00,185.38,185.45,185.14,185.21,18318.0,173.477,173.5425,173.2524,173.3179,18318.0
2019-05-24 10:20:00,185.14,185.34,184.76,184.76,5572.0,173.2524,173.4396,172.8968,172.8968,5572.0
2019-05-24 10:30:00,184.81,185.23,184.81,185.19,9306.0,172.9436,173.3366,172.9436,173.2992,9306.0
2019-05-24 10:40:00,185.14,185.17,184.8,184.8,10580.0,173.2524,173.2805,172.9342,172.9342,10580.0
2019-05-24 10:50:00,184.91,184.91,183.95,184.0,7121.0,173.0372,173.0372,172.1388,172.1856,7121.0
2019-05-24 11:00:00,184.06,184.22,183.94,184.03,11847.0,172.2417,172.3915,172.1295,172.2137,11847.0
2019-05-24 11:10:00,184.04,184.11,183.76,184.09,5817.0,172.223,172.2885,171.961,172.2698,5817.0
2019-05-24 11:20:00,184.07,184.14,183.64,183.89,11044.0,172.2511,172.3166,171.8487,172.0827,11044.0
2019-05-24 11:30:00,183.86,184.15,183.85,184.12,7133.0,172.0546,172.326,172.0452,172.2979,7133.0
2019-05-24 11:40:00,184.06,184.39,184.0,184.21,5452.0,172.2417,172.5506,172.1856,172.3821,5452.0
2019-05-24 11:50:00,184.25,184.32,184.13,184.32,5671.0,172.4195,172.4851,172.3073,172.4851,5671.0
2019-05-24 12:00:00,184.31,184.67,184.31,184.56,6120.0,172.4757,172.8126,172.4757,172.7096,6120.0
2019-05-24 12:10:00,184.61,184.61,184.23,184.23,6511.0,172.7564,172.7564,172.4008,172.4008,6511.0
2019-05-24 12:20:00,184.38,184.68,184.36,184.63,5992.0,172.5412,172.8219,172.5225,172.7751,5992.0
2019-05-24 12:30:00,184.72,185.15,184.72,185.15,3684.0,172.8594,173.2618,172.8594,173.2618,3684.0
2019-05-24 12:40:00,185.07,185.18,185.06,185.11,3901.0,173.1869,173.2898,173.1775,173.2243,3901.0
2019-05-24 12:50:00,185.14,185.17,185.04,185.17,5757.0,173.2524,173.2805,173.1588,173.2805,5757.0
2019-05-24 13:00:00,185.2,185.23,185.03,185.11,2905.0,173.3085,173.3366,173.1495,173.2243,2905.0
2019-05-24 13:10:00,185.03,185.12,184.93,185.04,3900.0,173.1495,173.2337,173.0559,173.1588,3900.0
2019-05-24 13:20:00,185.06,185.08,184.99,185.08,3105.0,173.1775,173.1963,173.112,173.1963,3105.0
2019-05-24 13:30:00,185.05,185.15,185.0,185.08,6264.0,173.1682,173.2618,173.1214,173.1963,6264.0
2019-05-24 13:40:00,185.12,185.26,185.07,185.12,6350.0,173.2337,173.3647,173.1869,173.2337,6350.0
2019-05-24 13:50:00,185.17,185.21,184.98,184.98,4172.0,173.2805,173.3179,173.1027,173.1027,4172.0
2019-05-24 14:00:00,184.99,185.02,184.87,185.02,7658.0,173.112,173.1401,172.9997,173.1401,7658.0
2019-05-24 14:10:00,185.0,185.13,184.91,185.13,6437.0,173.1214,173.243,173.0372,173.243,6437.0
2019-05-24 14:20:00,185.15,185.21,184.94,184.94,5555.0,173.2618,173.3179,173.0652,173.0652,5555.0
2019-05-24 14:30:00,185.02,185.12,184.96,185.01,6710.0,173.1401,173.2337,173.084,173.1307,6710.0
2019-05-24 14:40:00,185.04,185.22,185.0,185.07,6734.0,173.1588,173.3273,173.1214,173.1869,6734.0
2019-05-24 14:50:00,185.01,185.14,184.96,185.05,12216.0,173.1307,173.2524,173.084,173.1682,12216.0
2019-05-24 15:00:00,185.1,185.26,185.08,185.18,8383.0,173.215,173.3647,173.1963,173.2898,8383.0
2019-05-24 15:10:00,185.13,185.13,184.92,184.96,8719.0,173.243,173.243,173.0465,173.084,8719.0
2019-05-24 15:20:00,184.92,185.08,184.84,185.01,7796.0,173.0465,173.1963,172.9717,173.1307,7796.0
2019-05-24 15:30:00,184.99,185.05,184.86,185.05,7541.0,173.112,173.1682,172.9904,173.1682,7541.0
2019-05-24 15:40:00,185.04,185.06,184.94,185.0,16832.0,173.1588,173.1775,173.0652,173.1214,16832.0
2019-05-24 15:50:00,185.0,185.03,184.55,184.82,50281.0,173.1214,173.1495,172.7003,172.9529,50281.0
2019-05-28 09:30:00,184.94,186.0,184.89,185.74,41348.0,173.0652,174.0572,173.0185,173.8139,41348.0
2019-05-28 09:40:00,185.8,186.49,185.79,186.48,25348.0,173.87,174.5157,173.8607,174.5064,25348.0
2019-05-28 09:50:00,186.42,186.58,186.12,186.36,19096.0,174.4502,174.5999,174.1695,174.3941,19096.0
2019-05-28 10:00:00,186.42,186.62,186.01,186.01,11711.0,174.4502,174.6374,174.0665,174.0665,11711.0
2019-05-28 10:10:00,185.93,185.93,185.43,185.5,6466.0,173.9917,173.9917,173.5238,173.5893,6466.0
2019-05-28 10:20:00,185.44,185.6,184.79,184.79,14235.0,173.5331,173.6829,172.9249,172.9249,14235.0
2019-05-28 10:30:00,184.87,185.0,184.49,184.55,5347.0,172.9997,173.1214,172.6441,172.7003,5347.0
2019-05-28 10:40:00,184.62,184.76,184.4,184.58,5373.0,172.7658,172.8968,172.5599,172.7284,5373.0
2019-05-28 10:50:00,184.52,185.25,184.43,185.0,12419.0,172.6722,173.3553,172.588,173.1214,12419.0
2019-05-28 11:00:00,184.89,185.23,184.79,184.91,5827.0,173.0185,173.3366,172.9249,173.0372,5827.0
2019-05-28 11:10:00,184.83,184.86,184.53,184.69,5600.0,172.9623,172.9904,172.6816,172.8313,5600.0
2019-05-28 11:20:00,184.72,184.92,184.6,184.62,9105.0,172.8594,173.0465,172.7471,172.7658,9105.0
2019-05-28 11:30:00,184.62,184.62,184.3,184.4,11517.0,172.7658,172.7658,172.4663,172.5599,11517.0
2019-05-28 11:40:00,184.5,184.65,184.3,184.44,5350.0,172.6535,172.7939,172.4663,172.5973,5350.0
2019-05-28 11:50:00,184.4,184.5,184.14,184.5,4133.0,172.5599,172.6535,172.3166,172.6535,4133.0
2019-05-28 12:00:00,184.49,184.7,184.35,184.66,5633.0,172.6441,172.8407,172.5131,172.8032,5633.0
2019-05-28 12:10:00,184.51,184.66,184.4,184.4,8184.0,172.6629,172.8032,172.5599,172.5599,8184.0
2019-05-28 12:20:00,184.49,185.04,184.47,184.99,17648.0,172.6441,173.1588,172.6254,173.112,17648.0
2019-05-28 12:30:00,184.97,185.0,184.7,184.74,9148.0,173.0933,173.1214,172.8407,172.8781,9148.0
2019-05-28 12:40:00,184.77,184.83,184.47,184.67,10576.0,172.9062,172.9623,172.6254,172.8126,10576.0
2019-05-28 12:50:00,184.62,184.75,184.38,184.43,15928.0,172.7658,172.8874,172.5412,172.588,15928.0
2019-05-28 13:00:00,184.47,184.58,184.29,184.37,7170.0,172.6254,172.7284,172.457,172.5318,7170.0
2019-05-28 13:10:00,184.4,184.59,184.34,184.38,5859.0,172.5599,172.7377,172.5038,172.5412,5859.0
2019-05-28 13:20:00,184.47,184.57,184.31,184.31,7515.0,172.6254,172.719,172.4757,172.4757,7515.0
2019-05-28 13:30:00,184.31,184.36,184.02,184.06,8148.0,172.4757,172.5225,172.2043,172.2417,8148.0
2019-05-28 13:40:00,184.08,184.47,184.08,184.38,8080.0,172.2605,172.6254,172.2605,172.5412,8080.0
2019-05-28 13:50:00,184.38,184.42,184.1,184.1,8775.0,172.5412,172.5786,172.2792,172.2792,8775.0
2019-05-28 14:00:00,184.12,184.24,184.01,184.02,4797.0,172.2979,172.4102,172.195,172.2043,4797.0
2019-05-28 14:10:00,183.93,184.13,183.88,183.96,13511.0,172.1201,172.3073,172.0733,172.1482,13511.0
2019-05-28 14:20:00,183.92,184.02,183.77,183.89,14771.0,172.1107,172.2043,171.9704,172.0827,14771.0
2019-05-28 14:30:00,183.87,183.99,183.71,183.92,9522.0,172.0639,172.1762,171.9142,172.1107,9522.0
2019-05-28 14:40:00,183.85,183.85,183.36,183.52,15916.0,172.0452,172.0452,171.5867,171.7364,15916.0
2019-05-28 14:50:00,183.53,183.55,183.12,183.19,16243.0,171.7458,171.7645,171.3621,171.4276,16243.0
2019-05-28 15:00:00,183.17,183.21,182.91,183.08,20876.0,171.4089,171.4463,171.1656,171.3247,20876.0
2019-05-28 15:10:00,183.07,183.24,182.88,183.12,10107.0,171.3153,171.4744,171.1375,171.3621,10107.0
2019-05-28 15:20:00,183.17,183.27,182.55,182.55,26123.0,171.4089,171.5025,170.8287,170.8287,26123.0
2019-05-28 15:30:00,182.65,182.72,181.89,182.0,34093.0,170.9223,170.9878,170.2111,170.314,34093.0
2019-05-28 15:40:00,181.96,181.96,181.52,181.79,45264.0,170.2766,170.2766,169.8648,170.1175,45264.0
2019-05-28 15:50:00,181.74,182.17,181.74,181.95,102865.0,170.0707,170.4731,170.0707,170.2672,102865.0
2019-05-29 09:30:00,181.53,181.53,180.39,180.48,30911.0,169.8742,169.8742,168.8074,168.8916,30911.0
2019-05-29 09:40:00,180.43,181.43,180.38,180.76,18229.0,168.8448,169.7806,168.798,169.1536,18229.0
2019-05-29 09:50:00,180.83,181.75,180.51,181.75,15846.0,169.2191,170.0801,168.9197,170.0801,15846.0
2019-05-29 10:00:00,181.78,181.78,181.05,181.77,17266.0,170.1081,170.1081,169.425,170.0988,17266.0
2019-05-29 10:10:00,181.71,181.97,181.44,181.92,16446.0,170.0426,170.2859,169.79,170.2392,16446.0
2019-05-29 10:20:00,181.95,181.95,181.11,181.47,17074.0,170.2672,170.2672,169.4812,169.818,17074.0
2019-05-29 10:30:00,181.43,181.84,180.83,181.05,29566.0,169.7806,170.1643,169.2191,169.425,29566.0
2019-05-29 10:40:00,180.98,181.13,180.32,180.6,12389.0,169.3595,169.4999,168.7419,169.0039,12389.0
2019-05-29 10:50:00,180.64,180.85,180.48,180.81,15570.0,169.0413,169.2379,168.8916,169.2004,15570.0
2019-05-29 11:00:00,180.71,181.53,180.55,181.44,25613.0,169.1068,169.8742,168.9571,169.79,25613.0
2019-05-29 11:10:00,181.33,181.41,180.87,181.18,13477.0,169.687,169.7619,169.2566,169.5467,13477.0
2019-05-29 11:20:00,181.18,181.27,180.75,180.76,11960.0,169.5467,169.6309,169.1443,169.1536,11960.0
2019-05-29 11:30:00,180.84,180.91,180.37,180.37,10445.0,169.2285,169.294,168.7887,168.7887,10445.0
2019-05-29 11:40:00,180.32,180.5,180.05,180.5,15652.0,168.7419,168.9103,168.4892,168.9103,15652.0
2019-05-29 11:50:00,180.4,180.82,180.24,180.7,23729.0,168.8168,169.2098,168.667,169.0975,23729.0
2019-05-29 12:00:00,180.64,181.26,180.55,181.03,10637.0,169.0413,169.6215,168.9571,169.4063,10637.0
2019-05-29 12:10:00,181.0,181.15,180.87,181.06,10673.0,169.3782,169.5186,169.2566,169.4344,10673.0
2019-05-29 12:20:00,181.09,181.17,180.87,181.05,10346.0,169.4624,169.5373,169.2566,169.425,10346.0
2019-05-29 12:30:00,181.0,181.22,180.92,181.15,7245.0,169.3782,169.5841,169.3034,169.5186,7245.0
2019-05-29 12:40:00,181.15,181.19,180.8,180.83,6486.0,169.5186,169.556,169.1911,169.2191,6486.0
2019-05-29 12:50:00,180.87,180.94,180.41,180.41,12338.0,169.2566,169.3221,168.8261,168.8261,12338.0
2019-05-29 13:00:00,180.44,180.89,180.26,180.82,7070.0,168.8542,169.2753,168.6857,169.2098,7070.0
2019-05-29 13:10:00,180.88,181.24,180.68,180.71,16271.0,169.2659,169.6028,169.0788,169.1068,16271.0
2019-05-29 13:20:00,180.77,180.81,180.59,180.71,21827.0,169.163,169.2004,168.9946,169.1068,21827.0
2019-05-29 13:30:00,180.64,180.85,180.57,180.81,9832.0,169.0413,169.2379,168.9758,169.2004,9832.0
2019-05-29 13:40:00,180.81,181.06,180.71,181.05,9305.0,169.2004,169.4344,169.1068,169.425,9305.0
2019-05-29 13:50:00,181.04,181.13,180.85,180.95,6240.0,169.4157,169.4999,169.2379,169.3314,6240.0
2019-05-29 14:00:00,180.97,181.15,180.86,180.87,7175.0,169.3502,169.5186,169.2472,169.2566,7175.0
2019-05-29 14:10:00,180.78,181.0,180.72,180.95,11583.0,169.1724,169.3782,169.1162,169.3314,11583.0
2019-05-29 14:20:00,180.94,181.01,180.81,180.84,8627.0,169.3221,169.3876,169.2004,169.2285,8627.0
2019-05-29 14:30:00,180.8,180.8,180.35,180.51,10337.0,169.1911,169.1911,168.77,168.9197,10337.0
2019-05-29 14:40:00,180.47,180.49,180.21,180.49,9899.0,168.8823,168.901,168.639,168.901,9899.0
2019-05-29 14:50:00,180.41,180.73,180.32,180.73,8021.0,168.8261,169.1256,168.7419,169.1256,8021.0
2019-05-29 15:00:00,180.77,180.77,180.3,180.57,10131.0,169.163,169.163,168.7232,168.9758,10131.0
2019-05-29 15:10:00,180.55,180.72,180.53,180.65,11235.0,168.9571,169.1162,168.9384,169.0507,11235.0
2019-05-29 15:20:00,180.61,180.84,180.55,180.72,8386.0,169.0133,169.2285,168.9571,169.1162,8386.0
2019-05-29 15:30:00,180.78,181.44,180.69,181.35,20874.0,169.1724,169.79,169.0881,169.7058,20874.0
2019-05-29 15:40:00,181.38,181.63,181.15,181.21,29997.0,169.7338,169.9678,169.5186,169.5747,29997.0
2019-05-29 15:50:00,181.19,181.57,180.94,181.29,89911.0,169.556,169.9116,169.3221,169.6496,89911.0
2019-05-30 09:30:00,181.67,183.75,181.55,183.19,19705.0,170.0052,171.9517,169.8929,171.4276,19705.0
2019-05-30 09:40:00,183.17,183.48,182.77,183.27,16617.0,171.4089,171.699,171.0346,171.5025,16617.0
2019-05-30 09:50:00,183.19,183.32,182.46,182.47,8195.0,171.4276,171.5493,170.7445,170.7538,8195.0
2019-05-30 10:00:00,182.59,183.27,182.59,183.23,13059.0,170.8661,171.5025,170.8661,171.465,13059.0
2019-05-30 10:10:00,183.22,183.6,182.95,183.25,12982.0,171.4557,171.8113,171.203,171.4838,12982.0
2019-05-30 10:20:00,183.19,183.46,183.12,183.46,6823.0,171.4276,171.6803,171.3621,171.6803,6823.0
2019-05-30 10:30:00,183.48,183.61,183.15,183.15,3966.0,171.699,171.8206,171.3902,171.3902,3966.0
2019-05-30 10:40:00,183.09,183.55,183.06,183.55,22133.0,171.334,171.7645,171.306,171.7645,22133.0
2019-05-30 10:50:00,183.54,183.54,183.09,183.41,23566.0,171.7551,171.7551,171.334,171.6335,23566.0
2019-05-30 11:00:00,183.41,183.48,183.04,183.46,22243.0,171.6335,171.699,171.2872,171.6803,22243.0
2019-05-30 11:10:00,183.43,183.75,183.36,183.44,22801.0,171.6522,171.9517,171.5867,171.6616,22801.0
2019-05-30 11:20:00,183.46,183.63,183.3,183.47,12369.0,171.6803,171.8394,171.5305,171.6896,12369.0
2019-05-30 11:30:00,183.52,183.61,183.03,183.36,9932.0,171.7364,171.8206,171.2779,171.5867,9932.0
2019-05-30 11:40:00,183.33,183.46,183.17,183.32,51269.0,171.5586,171.6803,171.4089,171.5493,51269.0
2019-05-30 11:50:00,183.37,183.37,182.86,183.02,11506.0,171.5961,171.5961,171.1188,171.2685,11506.0
2019-05-30 12:00:00,183.0,183.24,182.91,183.12,13455.0,171.2498,171.4744,171.1656,171.3621,13455.0
2019-05-30 12:10:00,183.18,183.36,183.13,183.24,12900.0,171.4183,171.5867,171.3715,171.4744,12900.0
2019-05-30 12:20:00,183.2,183.42,183.06,183.33,6944.0,171.437,171.6428,171.306,171.5586,6944.0
2019-05-30 12:30:00,183.39,183.81,183.28,183.73,9374.0,171.6148,172.0078,171.5118,171.9329,9374.0
2019-05-30 12:40:00,183.64,183.83,183.64,183.75,4775.0,171.8487,172.0265,171.8487,171.9517,4775.0
2019-05-30 12:50:00,183.79,183.89,183.64,183.81,12126.0,171.9891,172.0827,171.8487,172.0078,12126.0
2019-05-30 13:00:00,183.78,183.9,183.71,183.81,3740.0,171.9797,172.092,171.9142,172.0078,3740.0
2019-05-30 13:10:00,183.8,183.89,183.57,183.58,7559.0,171.9984,172.0827,171.7832,171.7926,7559.0
2019-05-30 13:20:00,183.63,183.77,183.53,183.57,3820.0,171.8394,171.9704,171.7458,171.7832,3820.0
2019-05-30 13:30:00,183.54,183.72,183.44,183.72,8054.0,171.7551,171.9236,171.6616,171.9236,8054.0
2019-05-30 13:40:00,183.64,183.79,183.55,183.79,7442.0,171.8487,171.9891,171.7645,171.9891,7442.0
2019-05-30 13:50:00,183.7,183.82,183.5,183.5,25931.0,171.9049,172.0172,171.7177,171.7177,25931.0
2019-05-30 14:00:00,183.5,183.6,183.29,183.38,7705.0,171.7177,171.8113,171.5212,171.6054,7705.0
2019-05-30 14:10:00,183.38,183.45,183.25,183.39,5393.0,171.6054,171.6709,171.4838,171.6148,5393.0
2019-05-30 14:20:00,183.27,183.4,183.11,183.19,6399.0,171.5025,171.6241,171.3527,171.4276,6399.0
2019-05-30 14:30:00,183.13,183.13,182.65,182.77,85889.0,171.3715,171.3715,170.9223,171.0346,85889.0
2019-05-30 14:40:00,182.77,182.96,182.66,182.84,8133.0,171.0346,171.2124,170.9316,171.1001,8133.0
2019-05-30 14:50:00,182.9,183.4,182.82,183.4,158017.0,171.1562,171.6241,171.0814,171.6241,158017.0
2019-05-30 15:00:00,183.39,183.4,183.02,183.17,8250.0,171.6148,171.6241,171.2685,171.4089,8250.0
2019-05-30 15:10:00,183.17,183.41,183.17,183.31,6821.0,171.4089,171.6335,171.4089,171.5399,6821.0
2019-05-30 15:20:00,183.33,183.79,183.19,183.68,11356.0,171.5586,171.9891,171.4276,171.8861,11356.0
2019-05-30 15:30:00,183.65,183.82,183.4,183.7,16076.0,171.8581,172.0172,171.6241,171.9049,16076.0
2019-05-30 15:40:00,183.67,183.83,183.45,183.83,29036.0,171.8768,172.0265,171.6709,172.0265,29036.0
2019-05-30 15:50:00,183.78,183.83,183.45,183.77,59232.0,171.9797,172.0265,171.6709,171.9704,59232.0
2019-05-31 09:30:00,182.85,183.08,182.0,182.52,32843.0,171.1094,171.3247,170.314,170.8006,32843.0
2019-05-31 09:40:00,182.36,182.9,182.32,182.74,22989.0,170.6509,171.1562,170.6135,171.0065,22989.0
2019-05-31 09:50:00,182.65,183.0,182.47,182.87,15944.0,170.9223,171.2498,170.7538,171.1282,15944.0
2019-05-31 10:00:00,182.87,182.89,182.16,182.23,21094.0,171.1282,171.1469,170.4637,170.5292,21094.0
2019-05-31 10:10:00,182.21,182.4,182.07,182.35,11125.0,170.5105,170.6883,170.3795,170.6415,11125.0
2019-05-31 10:20:00,182.44,182.75,182.44,182.75,5472.0,170.7258,171.0159,170.7258,171.0159,5472.0
2019-05-31 10:30:00,182.8,183.41,182.8,183.41,9134.0,171.0626,171.6335,171.0626,171.6335,9134.0
2019-05-31 10:40:00,183.29,183.78,183.29,183.73,13834.0,171.5212,171.9797,171.5212,171.9329,13834.0
2019-05-31 10:50:00,183.89,184.2,183.77,184.2,6800.0,172.0827,172.3728,171.9704,172.3728,6800.0
2019-05-31 11:00:00,184.17,184.63,184.07,184.52,7129.0,172.3447,172.7751,172.2511,172.6722,7129.0
2019-05-31 11:10:00,184.52,184.69,184.44,184.6,6891.0,172.6722,172.8313,172.5973,172.7471,6891.0
2019-05-31 11:20:00,184.63,184.94,184.63,184.84,7735.0,172.7751,173.0652,172.7751,172.9717,7735.0
2019-05-31 11:30:00,184.84,184.84,184.39,184.45,7382.0,172.9717,172.9717,172.5506,172.6067,7382.0
2019-05-31 11:40:00,184.44,184.96,184.42,184.96,8960.0,172.5973,173.084,172.5786,173.084,8960.0
2019-05-31 11:50:00,184.91,184.98,183.85,184.93,281144.0,173.0372,173.1027,172.0452,173.0559,281144.0
2019-05-31 12:00:00,184.95,184.95,183.96,183.96,51875.0,173.0746,173.0746,172.1482,172.1482,51875.0
2019-05-31 12:10:00,183.91,184.0,183.36,183.36,58181.0,172.1014,172.1856,171.5867,171.5867,58181.0
2019-05-31 12:20:00,183.37,183.59,183.16,183.42,9749.0,171.5961,171.8019,171.3995,171.6428,9749.0
2019-05-31 12:30:00,183.35,183.4,183.12,183.32,3689.0,171.5773,171.6241,171.3621,171.5493,3689.0
2019-05-31 12:40:00,183.42,183.54,183.19,183.5,7353.0,171.6428,171.7551,171.4276,171.7177,7353.0
2019-05-31 12:50:00,183.49,183.49,182.98,182.99,5807.0,171.7083,171.7083,171.2311,171.2404,5807.0
2019-05-31 13:00:00,183.0,183.28,182.96,183.27,4429.0,171.2498,171.5118,171.2124,171.5025,4429.0
2019-05-31 13:10:00,183.24,183.54,183.24,183.46,9836.0,171.4744,171.7551,171.4744,171.6803,9836.0
2019-05-31 13:20:00,183.46,183.61,183.4,183.61,8156.0,171.6803,171.8206,171.6241,171.8206,8156.0
2019-05-31 13:30:00,183.57,183.62,183.31,183.42,11380.0,171.7832,171.83,171.5399,171.6428,11380.0
2019-05-31 13:40:00,183.34,183.45,183.28,183.43,5309.0,171.568,171.6709,171.5118,171.6522,5309.0
2019-05-31 13:50:00,183.43,183.43,183.03,183.14,12448.0,171.6522,171.6522,171.2779,171.3808,12448.0
2019-05-31 14:00:00,183.17,183.25,182.79,183.0,9752.0,171.4089,171.4838,171.0533,171.2498,9752.0
2019-05-31 14:10:00,182.98,183.06,182.77,182.85,11540.0,171.2311,171.306,171.0346,171.1094,11540.0
2019-05-31 14:20:00,182.78,183.07,182.67,183.0,9143.0,171.0439,171.3153,170.941,171.2498,9143.0
2019-05-31 14:30:00,182.97,183.03,182.82,182.91,7966.0,171.2217,171.2779,171.0814,171.1656,7966.0
2019-05-31 14:40:00,182.93,183.43,182.91,183.26,13743.0,171.1843,171.6522,171.1656,171.4931,13743.0
2019-05-31 14:50:00,183.2,183.41,183.18,183.38,10325.0,171.437,171.6335,171.4183,171.6054,10325.0
2019-05-31 15:00:00,183.3,183.33,183.05,183.3,16058.0,171.5305,171.5586,171.2966,171.5305,16058.0
2019-05-31 15:10:00,183.28,183.42,183.2,183.36,16585.0,171.5118,171.6428,171.437,171.5867,16585.0
2019-05-31 15:20:00,183.39,183.39,183.03,183.28,15551.0,171.6148,171.6148,171.2779,171.5118,15551.0
2019-05-31 15:30:00,183.25,183.3,182.89,182.95,24817.0,171.4838,171.5305,171.1469,171.203,24817.0
2019-05-31 15:40:00,182.95,183.52,182.92,183.41,28113.0,171.203,171.7364,171.1749,171.6335,28113.0
2019-05-31 15:50:00,183.42,183.55,183.07,183.2,54377.0,171.6428,171.7645,171.3153,171.437,54377.0
2019-06-03 09:30:00,183.7,185.14,183.43,185.14,22438.0,171.9049,173.2524,171.6522,173.2524,22438.0
2019-06-03 09:40:00,184.89,185.3,183.27,183.63,11431.0,173.0185,173.4021,171.5025,171.8394,11431.0
2019-06-03 09:50:00,183.48,183.56,182.67,182.76,10410.0,171.699,171.7739,170.941,171.0252,10410.0
2019-06-03 10:00:00,182.65,182.77,182.09,182.71,23921.0,170.9223,171.0346,170.3982,170.9784,23921.0
2019-06-03 10:10:00,182.79,183.5,182.79,183.45,6200.0,171.0533,171.7177,171.0533,171.6709,6200.0
2019-06-03 10:20:00,183.45,184.13,183.45,184.02,8645.0,171.6709,172.3073,171.6709,172.2043,8645.0
2019-06-03 10:30:00,183.98,184.55,183.85,184.5,27209.0,172.1669,172.7003,172.0452,172.6535,27209.0
2019-06-03 10:40:00,184.5,184.63,184.01,184.07,10563.0,172.6535,172.7751,172.195,172.2511,10563.0
2019-06-03 10:50:00,183.95,184.17,183.81,183.97,10699.0,172.1388,172.3447,172.0078,172.1575,10699.0
2019-06-03 11:00:00,183.93,184.12,183.76,183.89,7429.0,172.1201,172.2979,171.961,172.0827,7429.0
2019-06-03 11:10:00,183.91,184.09,183.76,183.93,9061.0,172.1014,172.2698,171.961,172.1201,9061.0
2019-06-03 11:20:00,183.89,184.12,183.78,183.94,6179.0,172.0827,172.2979,171.9797,172.1295,6179.0
2019-06-03 11:30:00,183.83,183.84,183.39,183.39,7085.0,172.0265,172.0359,171.6148,171.6148,7085.0
2019-06-03 11:40:00,183.36,183.38,182.72,182.78,16277.0,171.5867,171.6054,170.9878,171.0439,16277.0
2019-06-03 11:50:00,182.82,183.03,182.77,182.88,8436.0,171.0814,171.2779,171.0346,171.1375,8436.0
2019-06-03 12:00:00,182.8,183.08,182.55,182.68,11600.0,171.0626,171.3247,170.8287,170.9504,11600.0
2019-06-03 12:10:00,182.68,182.83,182.52,182.69,10921.0,170.9504,171.0907,170.8006,170.9597,10921.0
2019-06-03 12:20:00,182.59,182.83,182.46,182.63,8936.0,170.8661,171.0907,170.7445,170.9036,8936.0
2019-06-03 12:30:00,182.64,182.88,182.59,182.87,7481.0,170.9129,171.1375,170.8661,171.1282,7481.0
2019-06-03 12:40:00,182.87,182.98,182.64,182.98,7332.0,171.1282,171.2311,170.9129,171.2311,7332.0
2019-06-03 12:50:00,182.97,182.97,182.61,182.61,4423.0,171.2217,171.2217,170.8848,170.8848,4423.0
2019-06-03 13:00:00,182.6,182.74,182.45,182.74,6349.0,170.8755,171.0065,170.7351,171.0065,6349.0
2019-06-03 13:10:00,182.84,183.12,182.81,182.98,5231.0,171.1001,171.3621,171.072,171.2311,5231.0
2019-06-03 13:20:00,183.02,183.74,182.85,183.23,12307.0,171.2685,171.9423,171.1094,171.465,12307.0
2019-06-03 13:30:00,183.0,183.29,182.81,183.22,16590.0,171.2498,171.5212,171.072,171.4557,16590.0
2019-06-03 13:40:00,183.12,183.37,182.95,183.03,12977.0,171.3621,171.5961,171.203,171.2779,12977.0
2019-06-03 13:50:00,182.94,183.28,182.9,183.23,10709.0,171.1937,171.5118,171.1562,171.465,10709.0
2019-06-03 14:00:00,183.25,183.61,183.14,183.6,13945.0,171.4838,171.8206,171.3808,171.8113,13945.0
2019-06-03 14:10:00,183.58,183.58,183.33,183.47,11150.0,171.7926,171.7926,171.5586,171.6896,11150.0
2019-06-03 14:20:00,183.37,183.62,183.34,183.59,12078.0,171.5961,171.83,171.568,171.8019,12078.0
2019-06-03 14:30:00,183.59,183.79,183.22,183.44,12651.0,171.8019,171.9891,171.4557,171.6616,12651.0
2019-06-03 14:40:00,183.47,183.47,183.22,183.31,8611.0,171.6896,171.6896,171.4557,171.5399,8611.0
2019-06-03 14:50:00,183.2,183.27,183.01,183.13,15677.0,171.437,171.5025,171.2592,171.3715,15677.0
2019-06-03 15:00:00,183.07,183.09,182.72,182.73,19894.0,171.3153,171.334,170.9878,170.9971,19894.0
2019-06-03 15:10:00,182.69,183.07,182.56,182.87,17472.0,170.9597,171.3153,170.8381,171.1282,17472.0
2019-06-03 15:20:00,182.92,183.17,182.31,182.52,19556.0,171.1749,171.4089,170.6041,170.8006,19556.0
2019-06-03 15:30:00,182.48,182.56,182.18,182.33,28498.0,170.7632,170.8381,170.4825,170.6228,28498.0
2019-06-03 15:40:00,182.45,182.89,182.41,182.54,31279.0,170.7351,171.1469,170.6977,170.8193,31279.0
2019-06-03 15:50:00,182.59,183.13,182.59,183.07,137455.0,170.8661,171.3715,170.8661,171.3153,137455.0
2019-06-04 09:30:00,186.0,186.99,183.08,183.75,41613.0,174.0572,174.9836,171.3247,171.9517,41613.0
2019-06-04 09:40:00,183.75,184.39,183.66,184.25,10311.0,171.9517,172.5506,171.8674,172.4195,10311.0
2019-06-04 09:50:00,184.32,184.86,184.32,184.81,15086.0,172.4851,172.9904,172.4851,172.9436,15086.0
2019-06-04 10:00:00,184.81,185.0,184.17,184.17,18454.0,172.9436,173.1214,172.3447,172.3447,18454.0
2019-06-04 10:10:00,184.15,184.18,183.58,183.94,20164.0,172.326,172.354,171.7926,172.1295,20164.0
2019-06-04 10:20:00,183.99,184.33,183.77,183.91,21178.0,172.1762,172.4944,171.9704,172.1014,21178.0
2019-06-04 10:30:00,183.9,184.02,183.59,183.73,23020.0,172.092,172.2043,171.8019,171.9329,23020.0
2019-06-04 10:40:00,183.79,183.86,183.56,183.66,15414.0,171.9891,172.0546,171.7739,171.8674,15414.0
2019-06-04 10:50:00,183.71,183.94,183.6,183.91,22545.0,171.9142,172.1295,171.8113,172.1014,22545.0
2019-06-04 11:00:00,183.84,184.62,183.7,184.52,47978.0,172.0359,172.7658,171.9049,172.6722,47978.0
2019-06-04 11:10:00,184.51,184.81,184.37,184.75,23720.0,172.6629,172.9436,172.5318,172.8874,23720.0
2019-06-04 11:20:00,184.75,184.86,184.62,184.73,25696.0,172.8874,172.9904,172.7658,172.8687,25696.0
2019-06-04 11:30:00,184.75,185.47,184.75,185.23,14674.0,172.8874,173.5612,172.8874,173.3366,14674.0
2019-06-04 11:40:00,185.29,185.45,185.14,185.45,24354.0,173.3928,173.5425,173.2524,173.5425,24354.0
2019-06-04 11:50:00,185.46,185.87,185.42,185.78,9653.0,173.5519,173.9355,173.5144,173.8513,9653.0
2019-06-04 12:00:00,185.74,185.88,185.61,185.7,14209.0,173.8139,173.9449,173.6922,173.7764,14209.0
2019-06-04 12:10:00,185.7,185.77,185.59,185.7,11504.0,173.7764,173.8419,173.6735,173.7764,11504.0
2019-06-04 12:20:00,185.71,186.27,185.61,186.24,10869.0,173.7858,174.3098,173.6922,174.2818,10869.0
2019-06-04 12:30:00,186.23,186.23,185.91,185.94,10463.0,174.2724,174.2724,173.973,174.001,10463.0
2019-06-04 12:40:00,185.92,186.35,185.92,186.29,13703.0,173.9823,174.3847,173.9823,174.3286,13703.0
2019-06-04 12:50:00,186.28,186.61,186.28,186.45,8820.0,174.3192,174.628,174.3192,174.4783,8820.0
2019-06-04 13:00:00,186.45,186.54,186.42,186.49,5100.0,174.4783,174.5625,174.4502,174.5157,5100.0
2019-06-04 13:10:00,186.48,186.54,186.28,186.42,7193.0,174.5064,174.5625,174.3192,174.4502,7193.0
2019-06-04 13:20:00,186.43,186.65,186.33,186.57,6674.0,174.4596,174.6654,174.366,174.5906,6674.0
2019-06-04 13:30:00,186.58,186.9,186.57,186.72,15866.0,174.5999,174.8994,174.5906,174.731,15866.0
2019-06-04 13:40:00,186.72,186.86,186.68,186.82,11417.0,174.731,174.862,174.6935,174.8245,11417.0
2019-06-04 13:50:00,186.82,186.86,186.69,186.78,6991.0,174.8245,174.862,174.7029,174.7871,6991.0
2019-06-04 14:00:00,186.75,186.8,186.58,186.63,9901.0,174.759,174.8058,174.5999,174.6467,9901.0
2019-06-04 14:10:00,186.67,186.83,186.64,186.76,7529.0,174.6842,174.8339,174.6561,174.7684,7529.0
2019-06-04 14:20:00,186.74,186.82,186.59,186.73,14046.0,174.7497,174.8245,174.6093,174.7403,14046.0
2019-06-04 14:30:00,186.67,186.7,186.58,186.66,8435.0,174.6842,174.7122,174.5999,174.6748,8435.0
2019-06-04 14:40:00,186.65,186.68,186.57,186.59,6344.0,174.6654,174.6935,174.5906,174.6093,6344.0
2019-06-04 14:50:00,186.56,186.61,186.4,186.52,11535.0,174.5812,174.628,174.4315,174.5438,11535.0
2019-06-04 15:00:00,186.58,186.73,186.53,186.67,39495.0,174.5999,174.7403,174.5532,174.6842,39495.0
2019-06-04 15:10:00,186.67,186.87,186.38,186.49,23463.0,174.6842,174.8713,174.4128,174.5157,23463.0
2019-06-04 15:20:00,186.51,186.59,186.41,186.5,10468.0,174.5344,174.6093,174.4409,174.5251,10468.0
2019-06-04 15:30:00,186.52,186.6,186.4,186.6,23395.0,174.5438,174.6187,174.4315,174.6187,23395.0
2019-06-04 15:40:00,186.59,186.62,186.39,186.55,73071.0,174.6093,174.6374,174.4221,174.5719,73071.0
2019-06-04 15:50:00,186.52,186.86,186.41,186.48,98658.0,174.5438,174.862,174.4409,174.5064,98658.0
2019-06-05 09:30:00,188.03,188.85,187.05,188.43,31650.0,175.9568,176.7242,175.0398,176.3312,31650.0
2019-06-05 09:40:00,188.49,188.95,188.36,188.63,20634.0,176.3873,176.8178,176.2656,176.5183,20634.0
2019-06-05 09:50:00,188.69,188.81,187.42,188.49,22616.0,176.5745,176.6868,175.386,176.3873,22616.0
2019-06-05 10:00:00,188.51,188.51,187.74,187.8,10825.0,176.406,176.406,175.6855,175.7416,10825.0
2019-06-05 10:10:00,187.71,188.01,187.43,187.97,23351.0,175.6574,175.9381,175.3954,175.9007,23351.0
2019-06-05 10:20:00,187.79,187.94,186.97,187.05,17343.0,175.7322,175.8726,174.9649,175.0398,17343.0
2019-06-05 10:30:00,187.02,187.48,186.95,187.25,17600.0,175.0117,175.4422,174.9462,175.2269,17600.0
2019-06-05 10:40:00,187.21,187.32,186.94,187.1,18538.0,175.1895,175.2924,174.9368,175.0866,18538.0
2019-06-05 10:50:00,187.06,187.13,186.78,187.06,13295.0,175.0491,175.1146,174.7871,175.0491,13295.0
2019-06-05 11:00:00,187.05,187.4,186.99,187.06,16881.0,175.0398,175.3673,174.9836,175.0491,16881.0
2019-06-05 11:10:00,187.06,187.28,187.05,187.24,6874.0,175.0491,175.255,175.0398,175.2176,6874.0
2019-06-05 11:20:00,187.24,187.42,187.2,187.35,10854.0,175.2176,175.386,175.1801,175.3205,10854.0
2019-06-05 11:30:00,187.32,187.41,187.15,187.15,9851.0,175.2924,175.3766,175.1333,175.1333,9851.0
2019-06-05 11:40:00,187.1,187.1,186.82,187.04,6630.0,175.0866,175.0866,174.8245,175.0304,6630.0
2019-06-05 11:50:00,187.14,187.45,187.14,187.19,12776.0,175.124,175.4141,175.124,175.1708,12776.0
2019-06-05 12:00:00,187.19,187.22,186.93,186.94,13595.0,175.1708,175.1988,174.9275,174.9368,13595.0
2019-06-05 12:10:00,186.99,187.15,186.84,187.15,9976.0,174.9836,175.1333,174.8432,175.1333,9976.0
2019-06-05 12:20:00,187.11,187.45,187.1,187.44,10066.0,175.0959,175.4141,175.0866,175.4047,10066.0
2019-06-05 12:30:00,187.42,187.45,187.0,187.45,11563.0,175.386,175.4141,174.993,175.4141,11563.0
2019-06-05 12:40:00,187.41,187.68,187.4,187.61,6605.0,175.3766,175.6293,175.3673,175.5638,6605.0
2019-06-05 12:50:00,187.65,187.82,187.61,187.72,5987.0,175.6012,175.7603,175.5638,175.6667,5987.0
2019-06-05 13:00:00,187.75,187.99,187.75,187.93,2569.0,175.6948,175.9194,175.6948,175.8633,2569.0
2019-06-05 13:10:00,187.95,188.38,187.94,188.26,11179.0,175.882,176.2844,175.8726,176.1721,11179.0
2019-06-05 13:20:00,188.26,188.46,188.24,188.46,8822.0,176.1721,176.3592,176.1534,176.3592,8822.0
2019-06-05 13:30:00,188.45,188.45,188.25,188.25,11925.0,176.3499,176.3499,176.1627,176.1627,11925.0
2019-06-05 13:40:00,188.26,188.36,188.16,188.36,9299.0,176.1721,176.2656,176.0785,176.2656,9299.0
2019-06-05 13:50:00,188.34,188.5,188.11,188.11,5556.0,176.2469,176.3967,176.0317,176.0317,5556.0
2019-06-05 14:00:00,188.18,188.29,188.07,188.28,4761.0,176.0972,176.2001,175.9943,176.1908,4761.0
2019-06-05 14:10:00,188.26,188.42,188.16,188.19,7862.0,176.1721,176.3218,176.0785,176.1066,7862.0
2019-06-05 14:20:00,188.19,188.23,188.05,188.18,8009.0,176.1066,176.144,175.9756,176.0972,8009.0
2019-06-05 14:30:00,188.16,188.46,188.16,188.37,25962.0,176.0785,176.3592,176.0785,176.275,25962.0
2019-06-05 14:40:00,188.45,188.65,188.36,188.43,11423.0,176.3499,176.537,176.2656,176.3312,11423.0
2019-06-05 14:50:00,188.46,188.56,188.31,188.56,12288.0,176.3592,176.4528,176.2189,176.4528,12288.0
2019-06-05 15:00:00,188.48,188.76,188.48,188.76,13915.0,176.3779,176.64,176.3779,176.64,13915.0
2019-06-05 15:10:00,188.73,188.95,188.68,188.86,7688.0,176.6119,176.8178,176.5651,176.7335,7688.0
2019-06-05 15:20:00,188.74,188.81,188.6,188.72,12731.0,176.6212,176.6868,176.4902,176.6025,12731.0
2019-06-05 15:30:00,188.72,188.72,188.46,188.65,27375.0,176.6025,176.6025,176.3592,176.537,27375.0
2019-06-05 15:40:00,188.61,189.25,188.61,189.18,74493.0,176.4996,177.0985,176.4996,177.033,74493.0
2019-06-05 15:50:00,189.18,189.62,189.07,189.15,126103.0,177.033,177.4447,176.9301,177.0049,126103.0
2019-06-06 09:30:00,189.55,189.72,189.02,189.41,21091.0,177.3792,177.5383,176.8833,177.2482,21091.0
2019-06-06 09:40:00,189.41,189.58,188.88,189.52,5343.0,177.2482,177.4073,176.7523,177.3512,5343.0
2019-06-06 09:50:00,189.61,190.24,189.6,189.87,10351.0,177.4354,178.0249,177.426,177.6787,10351.0
2019-06-06 10:00:00,189.95,190.32,189.67,190.23,18202.0,177.7536,178.0998,177.4915,178.0156,18202.0
2019-06-06 10:10:00,190.07,190.64,189.92,190.64,9499.0,177.8659,178.3993,177.7255,178.3993,9499.0
2019-06-06 10:20:00,190.54,190.96,190.43,190.93,8021.0,178.3057,178.6987,178.2027,178.6706,8021.0
2019-06-06 10:30:00,190.93,191.23,190.7,191.02,8747.0,178.6706,178.9514,178.4554,178.7549,8747.0
2019-06-06 10:40:00,191.02,191.3,190.82,190.96,5756.0,178.7549,179.0169,178.5677,178.6987,5756.0
2019-06-06 10:50:00,191.09,191.33,190.9,191.23,8469.0,178.8204,179.0449,178.6426,178.9514,8469.0
2019-06-06 11:00:00,191.22,191.48,191.12,191.48,7336.0,178.942,179.1853,178.8484,179.1853,7336.0
2019-06-06 11:10:00,191.41,191.49,191.15,191.37,5290.0,179.1198,179.1947,178.8765,179.0824,5290.0
2019-06-06 11:20:00,191.38,191.46,191.0,191.46,11710.0,179.0917,179.1666,178.7361,179.1666,11710.0
2019-06-06 11:30:00,191.36,191.58,191.29,191.47,13337.0,179.073,179.2789,179.0075,179.176,13337.0
2019-06-06 11:40:00,191.48,191.69,191.31,191.37,9182.0,179.1853,179.3818,179.0262,179.0824,9182.0
2019-06-06 11:50:00,191.48,191.48,191.09,191.31,13144.0,179.1853,179.1853,178.8204,179.0262,13144.0
2019-06-06 12:00:00,191.29,191.32,191.1,191.22,13794.0,179.0075,179.0356,178.8297,178.942,13794.0
2019-06-06 12:10:00,191.17,191.33,191.05,191.16,10800.0,178.8952,179.0449,178.7829,178.8859,10800.0
2019-06-06 12:20:00,191.21,191.46,191.07,191.36,11445.0,178.9327,179.1666,178.8016,179.073,11445.0
2019-06-06 12:30:00,191.35,191.36,191.18,191.25,9163.0,179.0637,179.073,178.9046,178.9701,9163.0
2019-06-06 12:40:00,191.31,191.58,191.21,191.56,6816.0,179.0262,179.2789,178.9327,179.2602,6816.0
2019-06-06 12:50:00,191.48,191.52,191.39,191.52,5648.0,179.1853,179.2227,179.1011,179.2227,5648.0
2019-06-06 13:00:00,191.49,191.71,191.48,191.63,4248.0,179.1947,179.4005,179.1853,179.3257,4248.0
2019-06-06 13:10:00,191.59,191.69,191.55,191.63,5409.0,179.2883,179.3818,179.2508,179.3257,5409.0
2019-06-06 13:20:00,191.64,191.7,191.44,191.62,7234.0,179.335,179.3912,179.1479,179.3163,7234.0
2019-06-06 13:30:00,191.62,191.79,191.62,191.79,7357.0,179.3163,179.4754,179.3163,179.4754,7357.0
2019-06-06 13:40:00,191.76,191.95,191.75,191.85,5615.0,179.4473,179.6251,179.438,179.5316,5615.0
2019-06-06 13:50:00,191.82,191.91,191.76,191.8,39378.0,179.5035,179.5877,179.4473,179.4848,39378.0
2019-06-06 14:00:00,191.81,192.0,191.67,191.91,10432.0,179.4941,179.6719,179.3631,179.5877,10432.0
2019-06-06 14:10:00,191.89,192.05,191.88,191.91,7012.0,179.569,179.7187,179.5596,179.5877,7012.0
2019-06-06 14:20:00,191.91,191.91,191.32,191.32,6168.0,179.5877,179.5877,179.0356,179.0356,6168.0
2019-06-06 14:30:00,191.3,192.0,191.29,191.99,18700.0,179.0169,179.6719,179.0075,179.6626,18700.0
2019-06-06 14:40:00,191.92,192.14,191.87,192.02,13300.0,179.5971,179.8029,179.5503,179.6906,13300.0
2019-06-06 14:50:00,192.03,192.17,192.0,192.12,8640.0,179.7,179.831,179.6719,179.7842,8640.0
2019-06-06 15:00:00,192.15,192.26,192.05,192.22,20511.0,179.8123,179.9152,179.7187,179.8778,20511.0
2019-06-06 15:10:00,192.19,192.42,192.14,192.42,19958.0,179.8497,180.065,179.8029,180.065,19958.0
2019-06-06 15:20:00,192.37,192.84,192.34,192.81,17573.0,180.0182,180.458,179.9901,180.4299,17573.0
2019-06-06 15:30:00,192.79,193.09,192.7,192.89,24756.0,180.4112,180.6919,180.327,180.5048,24756.0
2019-06-06 15:40:00,192.87,192.87,192.21,192.36,41574.0,180.4861,180.4861,179.8684,180.0088,41574.0
2019-06-06 15:50:00,192.39,192.5,191.74,191.84,96415.0,180.0369,180.1398,179.4286,179.5222,96415.0
2019-06-07 09:30:00,193.17,193.64,192.82,193.5,36096.0,180.7668,181.2066,180.4393,181.0756,36096.0
2019-06-07 09:40:00,193.53,193.74,193.22,193.61,6821.0,181.1037,181.3002,180.8136,181.1786,6821.0
2019-06-07 09:50:00,193.57,193.82,193.35,193.72,8599.0,181.1411,181.3751,180.9352,181.2815,8599.0
2019-06-07 10:00:00,193.8,193.8,193.23,193.4,16652.0,181.3564,181.3564,180.823,180.982,16652.0
2019-06-07 10:10:00,193.28,193.45,193.19,193.45,10700.0,180.8697,181.0288,180.7855,181.0288,10700.0
2019-06-07 10:20:00,193.47,193.84,193.38,193.69,12443.0,181.0475,181.3938,180.9633,181.2534,12443.0
2019-06-07 10:30:00,193.67,194.05,193.52,193.84,11642.0,181.2347,181.5903,181.0943,181.3938,11642.0
2019-06-07 10:40:00,193.88,194.13,193.85,193.94,6452.0,181.4312,181.6652,181.4031,181.4874,6452.0
2019-06-07 10:50:00,193.95,194.31,193.87,194.31,20074.0,181.4967,181.8336,181.4219,181.8336,20074.0
2019-06-07 11:00:00,194.34,194.34,193.82,193.9,25220.0,181.8617,181.8617,181.3751,181.4499,25220.0
2019-06-07 11:10:00,193.88,193.97,193.74,193.97,5112.0,181.4312,181.5154,181.3002,181.5154,5112.0
2019-06-07 11:20:00,193.98,194.04,193.65,193.72,10275.0,181.5248,181.5809,181.216,181.2815,10275.0
2019-06-07 11:30:00,193.69,193.74,193.46,193.46,7755.0,181.2534,181.3002,181.0382,181.0382,7755.0
2019-06-07 11:40:00,193.53,193.7,193.45,193.69,5450.0,181.1037,181.2628,181.0288,181.2534,5450.0
2019-06-07 11:50:00,193.62,193.73,193.58,193.73,5520.0,181.1879,181.2908,181.1505,181.2908,5520.0
2019-06-07 12:00:00,193.78,193.94,193.61,193.9,8312.0,181.3376,181.4874,181.1786,181.4499,8312.0
2019-06-07 12:10:00,193.9,194.08,193.78,194.02,13231.0,181.4499,181.6184,181.3376,181.5622,13231.0
2019-06-07 12:20:00,194.01,194.09,193.91,194.09,12912.0,181.5529,181.6277,181.4593,181.6277,12912.0
2019-06-07 12:30:00,194.1,194.3,193.92,194.02,13000.0,181.6371,181.8242,181.4686,181.5622,13000.0
2019-06-07 12:40:00,194.04,194.42,193.99,194.37,9311.0,181.5809,181.9365,181.5342,181.8898,9311.0
2019-06-07 12:50:00,194.39,194.39,194.22,194.36,2050.0,181.9085,181.9085,181.7494,181.8804,2050.0
2019-06-07 13:00:00,194.3,194.41,194.16,194.19,4395.0,181.8242,181.9272,181.6932,181.7213,4395.0
2019-06-07 13:10:00,194.19,194.29,194.08,194.26,22666.0,181.7213,181.8149,181.6184,181.7868,22666.0
2019-06-07 13:20:00,194.23,194.31,194.03,194.2,38763.0,181.7587,181.8336,181.5716,181.7307,38763.0
2019-06-07 13:30:00,194.21,194.36,194.14,194.21,8298.0,181.74,181.8804,181.6745,181.74,8298.0
2019-06-07 13:40:00,194.26,194.32,194.09,194.2,21889.0,181.7868,181.843,181.6277,181.7307,21889.0
2019-06-07 13:50:00,194.17,194.32,194.15,194.31,13396.0,181.7026,181.843,181.6839,181.8336,13396.0
2019-06-07 14:00:00,194.29,194.4,194.08,194.38,28118.0,181.8149,181.9178,181.6184,181.8991,28118.0
2019-06-07 14:10:00,194.39,194.41,194.21,194.25,8278.0,181.9085,181.9272,181.74,181.7775,8278.0
2019-06-07 14:20:00,194.21,194.61,194.17,194.61,18645.0,181.74,182.1143,181.7026,182.1143,18645.0
2019-06-07 14:30:00,194.66,194.9,194.44,194.9,11967.0,182.1611,182.3857,181.9553,182.3857,11967.0
2019-06-07 14:40:00,194.84,194.84,194.56,194.66,13593.0,182.3296,182.3296,182.0676,182.1611,13593.0
2019-06-07 14:50:00,194.6,194.84,194.33,194.41,19958.0,182.105,182.3296,181.8523,181.9272,19958.0
2019-06-07 15:00:00,194.42,194.67,194.42,194.61,7811.0,181.9365,182.1705,181.9365,182.1143,7811.0
2019-06-07 15:10:00,194.61,194.79,194.57,194.74,15304.0,182.1143,182.2828,182.0769,182.236,15304.0
2019-06-07 15:20:00,194.75,194.93,194.7,194.78,21694.0,182.2454,182.4138,182.1986,182.2734,21694.0
2019-06-07 15:30:00,194.78,194.84,194.67,194.67,14263.0,182.2734,182.3296,182.1705,182.1705,14263.0
2019-06-07 15:40:00,194.67,194.68,194.34,194.43,21556.0,182.1705,182.1799,181.8617,181.9459,21556.0
2019-06-07 15:50:00,194.45,194.56,194.04,194.31,47393.0,181.9646,182.0676,181.5809,181.8336,47393.0
2019-06-10 09:30:00,195.41,195.96,194.96,195.89,30110.0,182.863,183.3777,182.4419,183.3122,30110.0
2019-06-10 09:40:00,195.83,196.48,195.83,196.05,8412.0,183.256,183.8643,183.256,183.4619,8412.0
2019-06-10 09:50:00,196.14,196.39,195.9,196.39,10768.0,183.5461,183.7801,183.3215,183.7801,10768.0
2019-06-10 10:00:00,196.28,196.41,195.92,196.07,12022.0,183.6771,183.7988,183.3402,183.4806,12022.0
2019-06-10 10:10:00,195.92,196.22,195.88,196.13,9192.0,183.3402,183.621,183.3028,183.5367,9192.0
2019-06-10 10:20:00,196.07,196.11,195.88,196.11,16458.0,183.4806,183.518,183.3028,183.518,16458.0
2019-06-10 10:30:00,196.03,196.2,195.97,196.15,15911.0,183.4432,183.6023,183.387,183.5555,15911.0
2019-06-10 10:40:00,196.16,196.2,195.91,195.98,15105.0,183.5648,183.6023,183.3309,183.3964,15105.0
2019-06-10 10:50:00,196.01,196.08,195.82,195.97,5729.0,183.4245,183.49,183.2467,183.387,5729.0
2019-06-10 11:00:00,196.03,196.03,195.69,195.69,3800.0,183.4432,183.4432,183.125,183.125,3800.0
2019-06-10 11:10:00,195.81,196.01,195.75,195.79,5821.0,183.2373,183.4245,183.1811,183.2186,5821.0
2019-06-10 11:20:00,195.8,196.01,195.66,196.0,6491.0,183.2279,183.4245,183.0969,183.4151,6491.0
2019-06-10 11:30:00,196.01,196.21,195.99,196.14,7909.0,183.4245,183.6116,183.4057,183.5461,7909.0
2019-06-10 11:40:00,196.12,196.48,196.12,196.4,6427.0,183.5274,183.8643,183.5274,183.7894,6427.0
2019-06-10 11:50:00,196.42,196.66,196.3,196.66,9004.0,183.8081,184.0327,183.6958,184.0327,9004.0
2019-06-10 12:00:00,196.62,196.69,196.17,196.23,7047.0,183.9953,184.0608,183.5742,183.6303,7047.0
2019-06-10 12:10:00,196.28,196.6,196.28,196.52,5818.0,183.6771,183.9766,183.6771,183.9017,5818.0
2019-06-10 12:20:00,196.49,196.79,196.49,196.78,7398.0,183.8736,184.1544,183.8736,184.145,7398.0
2019-06-10 12:30:00,196.77,196.8,196.52,196.54,4068.0,184.1357,184.1637,183.9017,183.9204,4068.0
2019-06-10 12:40:00,196.56,196.69,196.55,196.65,3159.0,183.9391,184.0608,183.9298,184.0234,3159.0
2019-06-10 12:50:00,196.61,196.61,196.42,196.47,4402.0,183.9859,183.9859,183.8081,183.8549,4402.0
2019-06-10 13:00:00,196.42,196.82,196.41,196.63,10751.0,183.8081,184.1824,183.7988,184.0046,10751.0
2019-06-10 13:10:00,196.63,196.78,196.6,196.63,4471.0,184.0046,184.145,183.9766,184.0046,4471.0
2019-06-10 13:20:00,196.61,196.75,196.59,196.68,4600.0,183.9859,184.1169,183.9672,184.0514,4600.0
2019-06-10 13:30:00,196.68,196.86,196.67,196.85,5051.0,184.0514,184.2199,184.0421,184.2105,5051.0
2019-06-10 13:40:00,196.87,196.9,196.51,196.53,4434.0,184.2292,184.2573,183.8923,183.9111,4434.0
2019-06-10 13:50:00,196.53,196.55,196.4,196.47,6198.0,183.9111,183.9298,183.7894,183.8549,6198.0
2019-06-10 14:00:00,196.45,196.49,196.15,196.45,10869.0,183.8362,183.8736,183.5555,183.8362,10869.0
2019-06-10 14:10:00,196.44,196.44,196.27,196.36,5931.0,183.8268,183.8268,183.6678,183.752,5931.0
2019-06-10 14:20:00,196.39,196.61,196.39,196.58,6836.0,183.7801,183.9859,183.7801,183.9579,6836.0
2019-06-10 14:30:00,196.54,196.79,196.49,196.77,7363.0,183.9204,184.1544,183.8736,184.1357,7363.0
2019-06-10 14:40:00,196.75,196.9,196.67,196.85,9060.0,184.1169,184.2573,184.0421,184.2105,9060.0
2019-06-10 14:50:00,196.82,196.94,196.71,196.77,6191.0,184.1824,184.2947,184.0795,184.1357,6191.0
2019-06-10 15:00:00,196.8,196.94,196.76,196.91,8981.0,184.1637,184.2947,184.1263,184.2667,8981.0
2019-06-10 15:10:00,196.93,196.93,196.62,196.78,7528.0,184.2854,184.2854,183.9953,184.145,7528.0
2019-06-10 15:20:00,196.77,196.77,196.36,196.46,10116.0,184.1357,184.1357,183.752,183.8456,10116.0
2019-06-10 15:30:00,196.46,196.59,196.3,196.41,16812.0,183.8456,183.9672,183.6958,183.7988,16812.0
2019-06-10 15:40:00,196.42,196.58,196.34,196.46,20626.0,183.8081,183.9579,183.7333,183.8456,20626.0
2019-06-10 15:50:00,196.39,196.61,196.12,196.12,61727.0,183.7801,183.9859,183.5274,183.5274,61727.0
2019-06-11 09:30:00,197.23,197.9,197.11,197.45,33674.0,184.5661,185.1931,184.4538,184.772,33674.0
2019-06-11 09:40:00,197.6,197.73,196.91,197.22,6325.0,184.9124,185.034,184.2667,184.5568,6325.0
2019-06-11 09:50:00,197.23,197.41,196.51,196.66,8973.0,184.5661,184.7346,183.8923,184.0327,8973.0
2019-06-11 10:00:00,196.51,196.6,195.71,195.75,12551.0,183.8923,183.9766,183.1437,183.1811,12551.0
2019-06-11 10:10:00,195.79,195.81,194.75,195.37,25236.0,183.2186,183.2373,182.2454,182.8255,25236.0
2019-06-11 10:20:00,195.45,195.88,195.33,195.81,14600.0,182.9004,183.3028,182.7881,183.2373,14600.0
2019-06-11 10:30:00,195.74,195.8,194.91,195.05,14450.0,183.1718,183.2279,182.3951,182.5261,14450.0
2019-06-11 10:40:00,195.11,195.22,194.58,194.7,11992.0,182.5822,182.6852,182.0863,182.1986,11992.0
2019-06-11 10:50:00,194.59,194.59,194.1,194.54,15020.0,182.0956,182.0956,181.6371,182.0488,15020.0
2019-06-11 11:00:00,194.66,194.94,194.57,194.93,9994.0,182.1611,182.4232,182.0769,182.4138,9994.0
2019-06-11 11:10:00,194.99,195.04,194.7,195.01,6639.0,182.4699,182.5167,182.1986,182.4887,6639.0
2019-06-11 11:20:00,195.0,195.13,194.67,194.67,14990.0,182.4793,182.601,182.1705,182.1705,14990.0
2019-06-11 11:30:00,194.76,194.76,194.3,194.35,9450.0,182.2547,182.2547,181.8242,181.871,9450.0
2019-06-11 11:40:00,194.36,194.36,194.07,194.24,10941.0,181.8804,181.8804,181.609,181.7681,10941.0
2019-06-11 11:50:00,194.24,194.58,194.16,194.25,7819.0,181.7681,182.0863,181.6932,181.7775,7819.0
2019-06-11 12:00:00,194.2,194.22,193.75,193.92,9615.0,181.7307,181.7494,181.3096,181.4686,9615.0
2019-06-11 12:10:00,193.86,193.99,193.66,193.69,5770.0,181.4125,181.5342,181.2253,181.2534,5770.0
2019-06-11 12:20:00,193.68,193.89,193.68,193.77,8347.0,181.2441,181.4406,181.2441,181.3283,8347.0
2019-06-11 12:30:00,193.79,193.93,193.75,193.84,4626.0,181.347,181.478,181.3096,181.3938,4626.0
2019-06-11 12:40:00,193.76,193.83,193.63,193.7,4550.0,181.3189,181.3844,181.1973,181.2628,4550.0
2019-06-11 12:50:00,193.73,193.77,193.45,193.48,5201.0,181.2908,181.3283,181.0288,181.0569,5201.0
2019-06-11 13:00:00,193.46,193.71,193.46,193.71,6320.0,181.0382,181.2721,181.0382,181.2721,6320.0
2019-06-11 13:10:00,193.71,194.01,193.6,193.9,25184.0,181.2721,181.5529,181.1692,181.4499,25184.0
2019-06-11 13:20:00,193.9,194.08,193.79,193.88,8128.0,181.4499,181.6184,181.347,181.4312,8128.0
2019-06-11 13:30:00,193.82,194.02,193.73,194.02,4400.0,181.3751,181.5622,181.2908,181.5622,4400.0
2019-06-11 13:40:00,194.05,194.2,194.0,194.2,6651.0,181.5903,181.7307,181.5435,181.7307,6651.0
2019-06-11 13:50:00,194.21,194.5,194.21,194.49,3978.0,181.74,182.0114,181.74,182.002,3978.0
2019-06-11 14:00:00,194.52,194.65,194.34,194.38,4185.0,182.0301,182.1518,181.8617,181.8991,4185.0
2019-06-11 14:10:00,194.35,194.54,194.29,194.49,7315.0,181.871,182.0488,181.8149,182.002,7315.0
2019-06-11 14:20:00,194.48,194.52,194.4,194.44,3000.0,181.9927,182.0301,181.9178,181.9553,3000.0
2019-06-11 14:30:00,194.47,194.57,194.36,194.41,5651.0,181.9833,182.0769,181.8804,181.9272,5651.0
2019-06-11 14:40:00,194.39,194.45,194.21,194.45,30023.0,181.9085,181.9646,181.74,181.9646,30023.0
2019-06-11 14:50:00,194.45,194.58,194.42,194.57,7213.0,181.9646,182.0863,181.9365,182.0769,7213.0
2019-06-11 15:00:00,194.51,194.61,194.31,194.59,9517.0,182.0208,182.1143,181.8336,182.0956,9517.0
2019-06-11 15:10:00,194.63,194.64,194.38,194.38,9053.0,182.1331,182.1424,181.8991,181.8991,9053.0
2019-06-11 15:20:00,194.4,194.55,194.36,194.49,13322.0,181.9178,182.0582,181.8804,182.002,13322.0
2019-06-11 15:30:00,194.47,194.82,194.42,194.79,17495.0,181.9833,182.3109,181.9365,182.2828,17495.0
2019-06-11 15:40:00,194.8,194.83,194.47,194.53,29307.0,182.2921,182.3202,181.9833,182.0395,29307.0
2019-06-11 15:50:00,194.54,195.05,194.5,194.79,57412.0,182.0488,182.5261,182.0114,182.2828,57412.0
2019-06-12 09:30:00,195.25,196.61,195.0,196.61,78098.0,182.7133,183.9859,182.4793,183.9859,78098.0
2019-06-12 09:40:00,196.6,196.6,196.11,196.16,3281.0,183.9766,183.9766,183.518,183.5648,3281.0
2019-06-12 09:50:00,196.24,196.28,195.99,196.0,12713.0,183.6397,183.6771,183.4057,183.4151,12713.0
2019-06-12 10:00:00,196.08,196.31,195.62,195.7,5722.0,183.49,183.7052,183.0595,183.1344,5722.0
2019-06-12 10:10:00,195.68,195.71,195.54,195.58,1630.0,183.1156,183.1437,182.9846,183.0221,1630.0
2019-06-12 10:20:00,195.51,195.57,195.16,195.16,3218.0,182.9566,183.0127,182.629,182.629,3218.0
2019-06-12 10:30:00,195.34,195.79,195.3,195.68,4993.0,182.7975,183.2186,182.76,183.1156,4993.0
2019-06-12 10:40:00,195.75,195.87,195.56,195.7,4470.0,183.1811,183.2934,183.0033,183.1344,4470.0
2019-06-12 10:50:00,195.64,195.82,195.54,195.65,10345.0,183.0782,183.2467,182.9846,183.0876,10345.0
2019-06-12 11:00:00,195.64,195.92,195.64,195.8,5138.0,183.0782,183.3402,183.0782,183.2279,5138.0
2019-06-12 11:10:00,195.76,195.85,195.74,195.81,3502.0,183.1905,183.2747,183.1718,183.2373,3502.0
2019-06-12 11:20:00,195.78,195.89,195.63,195.89,6195.0,183.2092,183.3122,183.0689,183.3122,6195.0
2019-06-12 11:30:00,195.81,196.08,195.8,195.84,5873.0,183.2373,183.49,183.2279,183.2654,5873.0
2019-06-12 11:40:00,195.83,195.96,195.81,195.86,3770.0,183.256,183.3777,183.2373,183.2841,3770.0
2019-06-12 11:50:00,195.86,196.08,195.81,195.99,8302.0,183.2841,183.49,183.2373,183.4057,8302.0
2019-06-12 12:00:00,196.02,196.13,196.02,196.08,4752.0,183.4338,183.5367,183.4338,183.49,4752.0
2019-06-12 12:10:00,196.05,196.19,195.98,196.15,4132.0,183.4619,183.5929,183.3964,183.5555,4132.0
2019-06-12 12:20:00,196.11,196.23,196.1,196.16,3836.0,183.518,183.6303,183.5087,183.5648,3836.0
2019-06-12 12:30:00,196.13,196.22,196.08,196.08,3597.0,183.5367,183.621,183.49,183.49,3597.0
2019-06-12 12:40:00,196.07,196.32,196.07,196.31,4452.0,183.4806,183.7145,183.4806,183.7052,4452.0
2019-06-12 12:50:00,196.25,196.3,196.12,196.3,18753.0,183.649,183.6958,183.5274,183.6958,18753.0
2019-06-12 13:00:00,196.28,196.54,196.25,196.44,2354.0,183.6771,183.9204,183.649,183.8268,2354.0
2019-06-12 13:10:00,196.41,196.41,196.19,196.25,2606.0,183.7988,183.7988,183.5929,183.649,2606.0
2019-06-12 13:20:00,196.33,196.34,196.15,196.25,4634.0,183.7239,183.7333,183.5555,183.649,4634.0
2019-06-12 13:30:00,196.3,196.3,196.19,196.22,2492.0,183.6958,183.6958,183.5929,183.621,2492.0
2019-06-12 13:40:00,196.23,196.32,196.18,196.27,5278.0,183.6303,183.7145,183.5835,183.6678,5278.0
2019-06-12 13:50:00,196.31,196.49,196.31,196.48,5085.0,183.7052,183.8736,183.7052,183.8643,5085.0
2019-06-12 14:00:00,196.44,196.55,196.38,196.45,6081.0,183.8268,183.9298,183.7707,183.8362,6081.0
2019-06-12 14:10:00,196.4,196.51,196.3,196.36,5503.0,183.7894,183.8923,183.6958,183.752,5503.0
2019-06-12 14:20:00,196.4,196.54,196.37,196.46,5054.0,183.7894,183.9204,183.7613,183.8456,5054.0
2019-06-12 14:30:00,196.48,196.65,196.45,196.62,3514.0,183.8643,184.0234,183.8362,183.9953,3514.0
2019-06-12 14:40:00,196.62,196.71,196.59,196.6,4623.0,183.9953,184.0795,183.9672,183.9766,4623.0
2019-06-12 14:50:00,196.59,196.69,196.54,196.69,6248.0,183.9672,184.0608,183.9204,184.0608,6248.0
2019-06-12 15:00:00,196.68,196.9,196.62,196.9,5603.0,184.0514,184.2573,183.9953,184.2573,5603.0
2019-06-12 15:10:00,196.88,196.88,196.75,196.85,11651.0,184.2386,184.2386,184.1169,184.2105,11651.0
2019-06-12 15:20:00,196.84,196.9,196.8,196.8,11299.0,184.2012,184.2573,184.1637,184.1637,11299.0
2019-06-12 15:30:00,196.8,196.91,196.77,196.9,22538.0,184.1637,184.2667,184.1357,184.2573,22538.0
2019-06-12 15:40:00,196.88,196.99,196.6,196.92,33494.0,184.2386,184.3415,183.9766,184.276,33494.0
2019-06-12 15:50:00,196.95,197.18,196.9,197.18,79043.0,184.3041,184.5193,184.2573,184.5193,79043.0
2019-06-13 09:30:00,197.7,197.7,196.25,196.25,57482.0,185.0059,185.0059,183.649,183.649,57482.0
2019-06-13 09:40:00,196.24,196.28,195.54,196.09,8168.0,183.6397,183.6771,182.9846,183.4993,8168.0
2019-06-13 09:50:00,196.22,196.25,195.89,196.09,15683.0,183.621,183.649,183.3122,183.4993,15683.0
2019-06-13 10:00:00,196.17,196.17,195.85,196.01,35441.0,183.5742,183.5742,183.2747,183.4245,35441.0
2019-06-13 10:10:00,196.0,196.22,195.92,196.11,25005.0,183.4151,183.621,183.3402,183.518,25005.0
2019-06-13 10:20:00,196.03,196.85,196.0,196.85,6350.0,183.4432,184.2105,183.4151,184.2105,6350.0
2019-06-13 10:30:00,196.88,196.92,196.59,196.8,4737.0,184.2386,184.276,183.9672,184.1637,4737.0
2019-06-13 10:40:00,196.8,196.9,196.68,196.77,6698.0,184.1637,184.2573,184.0514,184.1357,6698.0
2019-06-13 10:50:00,196.75,196.8,196.53,196.6,10807.0,184.1169,184.1637,183.9111,183.9766,10807.0
2019-06-13 11:00:00,196.62,196.92,196.57,196.69,10248.0,183.9953,184.276,183.9485,184.0608,10248.0
2019-06-13 11:10:00,196.78,196.87,196.69,196.79,3300.0,184.145,184.2292,184.0608,184.1544,3300.0
2019-06-13 11:20:00,196.89,197.31,196.89,197.31,2600.0,184.2479,184.641,184.2479,184.641,2600.0
2019-06-13 11:30:00,197.27,197.39,197.16,197.29,8497.0,184.6035,184.7158,184.5006,184.6223,8497.0
2019-06-13 11:40:00,197.32,197.32,197.23,197.29,2114.0,184.6503,184.6503,184.5661,184.6223,2114.0
2019-06-13 11:50:00,197.28,197.37,197.25,197.28,3100.0,184.6129,184.6971,184.5848,184.6129,3100.0
2019-06-13 12:00:00,197.36,197.4,197.31,197.37,6689.0,184.6878,184.7252,184.641,184.6971,6689.0
2019-06-13 12:10:00,197.33,197.37,197.01,197.11,14469.0,184.6597,184.6971,184.3602,184.4538,14469.0
2019-06-13 12:20:00,197.12,197.13,196.65,196.65,5363.0,184.4632,184.4725,184.0234,184.0234,5363.0
2019-06-13 12:30:00,196.69,196.86,196.69,196.86,7352.0,184.0608,184.2199,184.0608,184.2199,7352.0
2019-06-13 12:40:00,196.8,197.23,196.8,197.2,7887.0,184.1637,184.5661,184.1637,184.538,7887.0
2019-06-13 12:50:00,197.14,197.24,197.12,197.17,3974.0,184.4819,184.5755,184.4632,184.51,3974.0
2019-06-13 13:00:00,197.19,197.24,197.05,197.07,3590.0,184.5287,184.5755,184.3977,184.4164,3590.0
2019-06-13 13:10:00,197.08,197.15,196.89,197.03,17386.0,184.4257,184.4913,184.2479,184.379,17386.0
2019-06-13 13:20:00,197.02,197.09,196.91,196.98,8883.0,184.3696,184.4351,184.2667,184.3322,8883.0
2019-06-13 13:30:00,197.01,197.06,196.83,196.9,5200.0,184.3602,184.407,184.1918,184.2573,5200.0
2019-06-13 13:40:00,196.86,196.86,196.59,196.62,3392.0,184.2199,184.2199,183.9672,183.9953,3392.0
2019-06-13 13:50:00,196.65,196.65,196.56,196.63,2783.0,184.0234,184.0234,183.9391,184.0046,2783.0
2019-06-13 14:00:00,196.62,196.64,196.24,196.24,6186.0,183.9953,184.014,183.6397,183.6397,6186.0
2019-06-13 14:10:00,196.23,196.26,195.96,195.97,3202.0,183.6303,183.6584,183.3777,183.387,3202.0
2019-06-13 14:20:00,195.97,196.59,195.97,196.54,16250.0,183.387,183.9672,183.387,183.9204,16250.0
2019-06-13 14:30:00,196.49,196.49,196.16,196.25,4837.0,183.8736,183.8736,183.5648,183.649,4837.0
2019-06-13 14:40:00,196.22,196.4,196.07,196.38,5231.0,183.621,183.7894,183.4806,183.7707,5231.0
2019-06-13 14:50:00,196.39,196.39,196.18,196.21,7212.0,183.7801,183.7801,183.5835,183.6116,7212.0
2019-06-13 15:00:00,196.21,196.24,196.02,196.06,10949.0,183.6116,183.6397,183.4338,183.4712,10949.0
2019-06-13 15:10:00,196.07,196.13,195.99,196.0,7912.0,183.4806,183.5367,183.4057,183.4151,7912.0
2019-06-13 15:20:00,196.04,196.24,196.01,196.23,7867.0,183.4525,183.6397,183.4245,183.6303,7867.0
2019-06-13 15:30:00,196.21,196.48,196.18,196.48,16791.0,183.6116,183.8643,183.5835,183.8643,16791.0
2019-06-13 15:40:00,196.41,196.55,196.28,196.35,15517.0,183.7988,183.9298,183.6771,183.7426,15517.0
2019-06-13 15:50:00,196.38,196.85,196.36,196.8,59397.0,183.7707,184.2105,183.752,184.1637,59397.0
2019-06-14 09:30:00,197.37,197.39,196.55,196.96,20901.0,184.6971,184.7158,183.9298,184.3135,20901.0
2019-06-14 09:40:00,197.17,197.17,196.58,196.84,2875.0,184.51,184.51,183.9579,184.2012,2875.0
2019-06-14 09:50:00,196.76,197.22,196.29,197.17,19183.0,184.1263,184.5568,183.6865,184.51,19183.0
2019-06-14 10:00:00,197.05,197.18,196.8,196.87,11013.0,184.3977,184.5193,184.1637,184.2292,11013.0
2019-06-14 10:10:00,196.9,197.26,196.75,197.26,14764.0,184.2573,184.5942,184.1169,184.5942,14764.0
2019-06-14 10:20:00,197.3,197.5,197.13,197.15,11317.0,184.6316,184.8188,184.4725,184.4913,11317.0
2019-06-14 10:30:00,197.16,197.51,197.1,197.23,9195.0,184.5006,184.8281,184.4445,184.5661,9195.0
2019-06-14 10:40:00,197.27,197.42,197.13,197.28,6575.0,184.6035,184.7439,184.4725,184.6129,6575.0
2019-06-14 10:50:00,197.31,197.32,197.14,197.16,8683.0,184.641,184.6503,184.4819,184.5006,8683.0
2019-06-14 11:00:00,197.18,197.45,197.08,197.31,16313.0,184.5193,184.772,184.4257,184.641,16313.0
2019-06-14 11:10:00,197.27,197.32,197.08,197.24,17153.0,184.6035,184.6503,184.4257,184.5755,17153.0
2019-06-14 11:20:00,197.22,197.46,197.14,197.43,6292.0,184.5568,184.7813,184.4819,184.7533,6292.0
2019-06-14 11:30:00,197.48,197.64,197.43,197.43,6151.0,184.8001,184.9498,184.7533,184.7533,6151.0
2019-06-14 11:40:00,197.47,197.47,197.16,197.33,4552.0,184.7907,184.7907,184.5006,184.6597,4552.0
2019-06-14 11:50:00,197.29,197.47,197.29,197.44,9136.0,184.6223,184.7907,184.6223,184.7626,9136.0
2019-06-14 12:00:00,197.45,197.45,197.16,197.17,3050.0,184.772,184.772,184.5006,184.51,3050.0
2019-06-14 12:10:00,197.13,197.25,197.11,197.2,13351.0,184.4725,184.5848,184.4538,184.538,13351.0
2019-06-14 12:20:00,197.2,197.21,197.07,197.2,5760.0,184.538,184.5474,184.4164,184.538,5760.0
2019-06-14 12:30:00,197.21,197.31,197.17,197.27,3778.0,184.5474,184.641,184.51,184.6035,3778.0
2019-06-14 12:40:00,197.25,197.26,196.97,197.13,10316.0,184.5848,184.5942,184.3228,184.4725,10316.0
2019-06-14 12:50:00,197.13,197.14,196.97,196.98,2700.0,184.4725,184.4819,184.3228,184.3322,2700.0
2019-06-14 13:00:00,196.98,197.02,196.82,196.89,6343.0,184.3322,184.3696,184.1824,184.2479,6343.0
2019-06-14 13:10:00,196.89,196.97,196.76,196.76,3632.0,184.2479,184.3228,184.1263,184.1263,3632.0
2019-06-14 13:20:00,196.77,196.85,196.6,196.65,5033.0,184.1357,184.2105,183.9766,184.0234,5033.0
2019-06-14 13:30:00,196.65,196.65,196.48,196.5,3100.0,184.0234,184.0234,183.8643,183.883,3100.0
2019-06-14 13:40:00,196.47,196.47,196.3,196.41,3503.0,183.8549,183.8549,183.6958,183.7988,3503.0
2019-06-14 13:50:00,196.44,196.48,196.33,196.38,4141.0,183.8268,183.8643,183.7239,183.7707,4141.0
2019-06-14 14:00:00,196.37,196.44,196.17,196.18,13860.0,183.7613,183.8268,183.5742,183.5835,13860.0
2019-06-14 14:10:00,196.17,196.17,195.89,196.0,16904.0,183.5742,183.5742,183.3122,183.4151,16904.0
2019-06-14 14:20:00,195.98,196.03,195.81,195.82,11883.0,183.3964,183.4432,183.2373,183.2467,11883.0
2019-06-14 14:30:00,195.86,195.95,195.79,195.92,10217.0,183.2841,183.3683,183.2186,183.3402,10217.0
2019-06-14 14:40:00,195.88,195.92,195.77,195.81,7610.0,183.3028,183.3402,183.1999,183.2373,7610.0
2019-06-14 14:50:00,195.8,195.83,195.61,195.63,13383.0,183.2279,183.256,183.0501,183.0689,13383.0
2019-06-14 15:00:00,195.62,195.63,195.45,195.56,9961.0,183.0595,183.0689,182.9004,183.0033,9961.0
2019-06-14 15:10:00,195.53,195.74,195.42,195.66,24442.0,182.9753,183.1718,182.8723,183.0969,24442.0
2019-06-14 15:20:00,195.69,195.93,195.66,195.88,6730.0,183.125,183.3496,183.0969,183.3028,6730.0
2019-06-14 15:30:00,195.93,195.97,195.76,195.76,8386.0,183.3496,183.387,183.1905,183.1905,8386.0
2019-06-14 15:40:00,195.77,196.04,195.71,195.75,18697.0,183.1999,183.4525,183.1437,183.1811,18697.0
2019-06-14 15:50:00,195.78,196.08,195.45,195.46,64398.0,183.2092,183.49,182.9004,182.9098,64398.0
2019-06-17 09:30:00,195.65,195.88,195.26,195.48,31306.0,183.0876,183.3028,182.7226,182.9285,31306.0
2019-06-17 09:40:00,195.73,195.87,195.67,195.72,2900.0,183.1624,183.2934,183.1063,183.1531,2900.0
2019-06-17 09:50:00,195.72,195.72,195.27,195.27,3637.0,183.1531,183.1531,182.732,182.732,3637.0
2019-06-17 10:00:00,195.3,195.62,195.18,195.18,5481.0,182.76,183.0595,182.6477,182.6477,5481.0
2019-06-17 10:10:00,195.3,195.58,195.25,195.56,3878.0,182.76,183.0221,182.7133,183.0033,3878.0
2019-06-17 10:20:00,195.58,195.99,195.58,195.75,2734.0,183.0221,183.4057,183.0221,183.1811,2734.0
2019-06-17 10:30:00,195.85,195.93,195.74,195.93,1822.0,183.2747,183.3496,183.1718,183.3496,1822.0
2019-06-17 10:40:00,195.91,196.04,195.47,195.5,14211.0,183.3309,183.4525,182.9191,182.9472,14211.0
2019-06-17 10:50:00,195.47,195.63,195.38,195.59,12490.0,182.9191,183.0689,182.8349,183.0314,12490.0
2019-06-17 11:00:00,195.65,195.67,195.41,195.43,4100.0,183.0876,183.1063,182.863,182.8817,4100.0
2019-06-17 11:10:00,195.5,195.88,195.5,195.78,3000.0,182.9472,183.3028,182.9472,183.2092,3000.0
2019-06-17 11:20:00,195.84,195.89,195.74,195.74,2700.0,183.2654,183.3122,183.1718,183.1718,2700.0
2019-06-17 11:30:00,195.65,195.69,195.47,195.53,2600.0,183.0876,183.125,182.9191,182.9753,2600.0
2019-06-17 11:40:00,195.35,195.46,195.35,195.46,1708.0,182.8068,182.9098,182.8068,182.9098,1708.0
2019-06-17 11:50:00,195.44,195.44,195.24,195.25,3201.0,182.8911,182.8911,182.7039,182.7133,3201.0
2019-06-17 12:00:00,195.26,195.57,195.16,195.57,2443.0,182.7226,183.0127,182.629,183.0127,2443.0
2019-06-17 12:10:00,195.56,195.7,195.52,195.63,2200.0,183.0033,183.1344,182.9659,183.0689,2200.0
2019-06-17 12:20:00,195.63,195.75,195.46,195.6,8726.0,183.0689,183.1811,182.9098,183.0408,8726.0
2019-06-17 12:30:00,195.58,195.76,195.56,195.68,4535.0,183.0221,183.1905,183.0033,183.1156,4535.0
2019-06-17 12:40:00,195.72,195.72,195.55,195.62,2350.0,183.1531,183.1531,182.994,183.0595,2350.0
2019-06-17 12:50:00,195.61,195.92,195.57,195.88,5428.0,183.0501,183.3402,183.0127,183.3028,5428.0
2019-06-17 13:00:00,195.94,195.97,195.83,195.88,5241.0,183.3589,183.387,183.256,183.3028,5241.0
2019-06-17 13:10:00,195.87,196.09,195.86,196.07,4455.0,183.2934,183.4993,183.2841,183.4806,4455.0
2019-06-17 13:20:00,196.03,196.11,195.95,196.03,2154.0,183.4432,183.518,183.3683,183.4432,2154.0
2019-06-17 13:30:00,196.03,196.46,196.03,196.46,5104.0,183.4432,183.8456,183.4432,183.8456,5104.0
2019-06-17 13:40:00,196.46,196.46,196.29,196.37,5501.0,183.8456,183.8456,183.6865,183.7613,5501.0
2019-06-17 13:50:00,196.36,196.55,196.33,196.48,4001.0,183.752,183.9298,183.7239,183.8643,4001.0
2019-06-17 14:00:00,196.47,196.55,196.43,196.49,3901.0,183.8549,183.9298,183.8175,183.8736,3901.0
2019-06-17 14:10:00,196.49,196.82,196.47,196.74,25413.0,183.8736,184.1824,183.8549,184.1076,25413.0
2019-06-17 14:20:00,196.7,196.74,196.54,196.54,6919.0,184.0701,184.1076,183.9204,183.9204,6919.0
2019-06-17 14:30:00,196.55,196.62,196.38,196.54,6185.0,183.9298,183.9953,183.7707,183.9204,6185.0
2019-06-17 14:40:00,196.57,196.7,196.51,196.61,4469.0,183.9485,184.0701,183.8923,183.9859,4469.0
2019-06-17 14:50:00,196.63,196.63,196.47,196.5,3553.0,184.0046,184.0046,183.8549,183.883,3553.0
2019-06-17 15:00:00,196.5,196.58,196.37,196.56,7257.0,183.883,183.9579,183.7613,183.9391,7257.0
2019-06-17 15:10:00,196.58,196.64,196.47,196.49,7333.0,183.9579,184.014,183.8549,183.8736,7333.0
2019-06-17 15:20:00,196.48,196.6,196.37,196.48,7417.0,183.8643,183.9766,183.7613,183.8643,7417.0
2019-06-17 15:30:00,196.48,196.51,196.39,196.41,7620.0,183.8643,183.8923,183.7801,183.7988,7620.0
2019-06-17 15:40:00,196.46,196.59,196.43,196.5,14882.0,183.8456,183.9672,183.8175,183.883,14882.0
2019-06-17 15:50:00,196.52,196.7,196.3,196.36,60316.0,183.9017,184.0701,183.6958,183.752,60316.0
2019-06-18 09:30:00,197.05,197.1,196.37,196.87,23171.0,184.3977,184.4445,183.7613,184.2292,23171.0
2019-06-18 09:40:00,196.95,197.2,196.71,196.95,36090.0,184.3041,184.538,184.0795,184.3041,36090.0
2019-06-18 09:50:00,197.06,197.11,196.3,196.41,20324.0,184.407,184.4538,183.6958,183.7988,20324.0
2019-06-18 10:00:00,196.66,197.26,196.66,196.93,15352.0,184.0327,184.5942,184.0327,184.2854,15352.0
2019-06-18 10:10:00,196.86,197.15,196.81,196.92,10550.0,184.2199,184.4913,184.1731,184.276,10550.0
2019-06-18 10:20:00,196.94,197.49,196.94,197.37,20298.0,184.2947,184.8094,184.2947,184.6971,20298.0
2019-06-18 10:30:00,197.44,197.56,197.26,197.43,12408.0,184.7626,184.8749,184.5942,184.7533,12408.0
2019-06-18 10:40:00,197.42,197.7,197.42,197.67,16224.0,184.7439,185.0059,184.7439,184.9779,16224.0
2019-06-18 10:50:00,197.77,198.13,197.66,198.03,28033.0,185.0714,185.4083,184.9685,185.3148,28033.0
2019-06-18 11:00:00,197.98,198.09,197.75,197.89,23637.0,185.268,185.3709,185.0527,185.1837,23637.0
2019-06-18 11:10:00,197.86,198.36,197.83,198.23,12401.0,185.1557,185.6236,185.1276,185.5019,12401.0
2019-06-18 11:20:00,198.28,198.28,197.71,198.2,11316.0,185.5487,185.5487,185.0153,185.4738,11316.0
2019-06-18 11:30:00,198.14,198.14,197.87,197.98,9932.0,185.4177,185.4177,185.165,185.268,9932.0
2019-06-18 11:40:00,198.07,198.2,197.83,197.96,8635.0,185.3522,185.4738,185.1276,185.2492,8635.0
2019-06-18 11:50:00,197.93,198.07,197.82,197.96,7232.0,185.2212,185.3522,185.1182,185.2492,7232.0
2019-06-18 12:00:00,198.01,198.03,197.84,197.84,12569.0,185.296,185.3148,185.137,185.137,12569.0
2019-06-18 12:10:00,197.87,198.14,197.83,197.97,9715.0,185.165,185.4177,185.1276,185.2586,9715.0
2019-06-18 12:20:00,197.98,198.18,197.94,198.18,18068.0,185.268,185.4551,185.2305,185.4551,18068.0
2019-06-18 12:30:00,198.11,198.19,197.98,198.02,5592.0,185.3896,185.4645,185.268,185.3054,5592.0
2019-06-18 12:40:00,198.03,198.15,197.96,198.03,17130.0,185.3148,185.427,185.2492,185.3148,17130.0
2019-06-18 12:50:00,198.05,198.15,197.96,198.12,5515.0,185.3335,185.427,185.2492,185.399,5515.0
2019-06-18 13:00:00,198.08,198.18,197.83,198.03,6039.0,185.3615,185.4551,185.1276,185.3148,6039.0
2019-06-18 13:10:00,198.0,198.09,197.61,197.63,13338.0,185.2867,185.3709,184.9217,184.9404,13338.0
2019-06-18 13:20:00,197.64,197.82,197.51,197.73,41921.0,184.9498,185.1182,184.8281,185.034,41921.0
2019-06-18 13:30:00,197.78,197.84,197.41,197.64,27289.0,185.0808,185.137,184.7346,184.9498,27289.0
2019-06-18 13:40:00,197.65,197.84,197.56,197.77,9981.0,184.9592,185.137,184.8749,185.0714,9981.0
2019-06-18 13:50:00,197.79,197.79,197.61,197.76,10034.0,185.0902,185.0902,184.9217,185.0621,10034.0
2019-06-18 14:00:00,197.73,198.04,197.7,197.98,11450.0,185.034,185.3241,185.0059,185.268,11450.0
2019-06-18 14:10:00,197.99,198.0,197.73,197.9,47475.0,185.2773,185.2867,185.034,185.1931,47475.0
2019-06-18 14:20:00,197.9,198.22,197.88,198.17,10990.0,185.1931,185.4926,185.1744,185.4458,10990.0
2019-06-18 14:30:00,198.16,198.18,197.84,197.9,29570.0,185.4364,185.4551,185.137,185.1931,29570.0
2019-06-18 14:40:00,197.91,197.91,197.51,197.66,7695.0,185.2025,185.2025,184.8281,184.9685,7695.0
2019-06-18 14:50:00,197.58,197.72,197.5,197.56,15564.0,184.8936,185.0247,184.8188,184.8749,15564.0
2019-06-18 15:00:00,197.58,198.01,197.49,197.89,7768.0,184.8936,185.296,184.8094,185.1837,7768.0
2019-06-18 15:10:00,197.92,198.01,197.71,197.85,11835.0,185.2118,185.296,185.0153,185.1463,11835.0
2019-06-18 15:20:00,197.9,197.92,197.77,197.86,13005.0,185.1931,185.2118,185.0714,185.1557,13005.0
2019-06-18 15:30:00,197.81,198.0,197.68,197.77,19749.0,185.1089,185.2867,184.9872,185.0714,19749.0
2019-06-18 15:40:00,197.79,198.06,197.72,197.97,31079.0,185.0902,185.3428,185.0247,185.2586,31079.0
2019-06-18 15:50:00,197.93,198.22,197.77,198.2,99376.0,185.2212,185.4926,185.0714,185.4738,99376.0
2019-06-19 09:30:00,198.18,198.5,197.69,198.22,17048.0,185.4551,185.7546,184.9966,185.4926,17048.0
2019-06-19 09:40:00,198.04,198.27,197.71,198.01,37455.0,185.3241,185.5393,185.0153,185.296,37455.0
2019-06-19 09:50:00,198.01,198.4,198.01,198.07,7244.0,185.296,185.661,185.296,185.3522,7244.0
2019-06-19 10:00:00,198.12,198.41,197.56,198.06,12664.0,185.399,185.6704,184.8749,185.3428,12664.0
2019-06-19 10:10:00,198.12,198.48,198.04,198.48,12468.0,185.399,185.7359,185.3241,185.7359,12468.0
2019-06-19 10:20:00,198.48,198.7,198.44,198.7,6100.0,185.7359,185.9417,185.6984,185.9417,6100.0
2019-06-19 10:30:00,198.65,198.69,198.38,198.6,6997.0,185.8949,185.9324,185.6423,185.8482,6997.0
2019-06-19 10:40:00,198.62,198.65,198.48,198.57,4856.0,185.8669,185.8949,185.7359,185.8201,4856.0
2019-06-19 10:50:00,198.58,199.0,198.58,198.77,12630.0,185.8294,186.2225,185.8294,186.0072,12630.0
2019-06-19 11:00:00,198.84,199.12,198.77,199.12,5126.0,186.0727,186.3348,186.0072,186.3348,5126.0
2019-06-19 11:10:00,199.24,199.26,198.91,199.01,5964.0,186.4471,186.4658,186.1382,186.2318,5964.0
2019-06-19 11:20:00,199.05,199.41,199.04,199.28,8962.0,186.2693,186.6061,186.2599,186.4845,8962.0
2019-06-19 11:30:00,199.3,199.33,199.13,199.17,3498.0,186.5032,186.5313,186.3441,186.3816,3498.0
2019-06-19 11:40:00,199.29,199.63,199.24,199.6,7568.0,186.4938,186.812,186.4471,186.7839,7568.0
2019-06-19 11:50:00,199.48,199.54,199.27,199.42,2646.0,186.6716,186.7278,186.4751,186.6155,2646.0
2019-06-19 12:00:00,199.33,199.43,199.12,199.12,5228.0,186.5313,186.6249,186.3348,186.3348,5228.0
2019-06-19 12:10:00,199.08,199.27,199.01,199.26,7212.0,186.2973,186.4751,186.2318,186.4658,7212.0
2019-06-19 12:20:00,199.26,199.35,199.09,199.16,4546.0,186.4658,186.55,186.3067,186.3722,4546.0
2019-06-19 12:30:00,199.13,199.42,199.12,199.42,3775.0,186.3441,186.6155,186.3348,186.6155,3775.0
2019-06-19 12:40:00,199.31,199.31,199.21,199.24,4535.0,186.5126,186.5126,186.419,186.4471,4535.0
2019-06-19 12:50:00,199.26,199.37,199.26,199.29,2600.0,186.4658,186.5687,186.4658,186.4938,2600.0
2019-06-19 13:00:00,199.31,199.43,199.27,199.37,3448.0,186.5126,186.6249,186.4751,186.5687,3448.0
2019-06-19 13:10:00,199.35,199.35,199.23,199.26,2573.0,186.55,186.55,186.4377,186.4658,2573.0
2019-06-19 13:20:00,199.28,199.39,199.23,199.3,31967.0,186.4845,186.5874,186.4377,186.5032,31967.0
2019-06-19 13:30:00,199.23,199.26,199.13,199.2,4238.0,186.4377,186.4658,186.3441,186.4096,4238.0
2019-06-19 13:40:00,199.21,199.27,199.17,199.27,3367.0,186.419,186.4751,186.3816,186.4751,3367.0
2019-06-19 13:50:00,199.27,199.75,199.26,199.44,36255.0,186.4751,186.9243,186.4658,186.6342,36255.0
2019-06-19 14:00:00,199.59,200.07,198.99,200.0,31194.0,186.7746,187.2238,186.2131,187.1583,31194.0
2019-06-19 14:10:00,199.82,200.49,199.82,200.33,10795.0,186.9898,187.6168,186.9898,187.4671,10795.0
2019-06-19 14:20:00,200.3,200.39,199.98,200.25,8115.0,187.439,187.5232,187.1395,187.3922,8115.0
2019-06-19 14:30:00,200.38,200.73,200.14,200.14,14653.0,187.5139,187.8414,187.2893,187.2893,14653.0
2019-06-19 14:40:00,200.1,200.29,199.86,199.86,3350.0,187.2518,187.4296,187.0272,187.0272,3350.0
2019-06-19 14:50:00,199.91,200.25,199.41,199.8,16504.0,187.074,187.3922,186.6061,186.9711,16504.0
2019-06-19 15:00:00,199.91,200.28,199.91,200.28,5475.0,187.074,187.4203,187.074,187.4203,5475.0
2019-06-19 15:10:00,200.24,200.53,200.17,200.5,12912.0,187.3828,187.6542,187.3173,187.6262,12912.0
2019-06-19 15:20:00,200.43,200.49,200.27,200.43,9238.0,187.5607,187.6168,187.4109,187.5607,9238.0
2019-06-19 15:30:00,200.46,200.48,200.09,200.09,15694.0,187.5887,187.6074,187.2425,187.2425,15694.0
2019-06-19 15:40:00,200.12,200.55,200.07,200.35,20642.0,187.2706,187.6729,187.2238,187.4858,20642.0
2019-06-19 15:50:00,200.36,200.75,200.34,200.49,69963.0,187.4951,187.8601,187.4764,187.6168,69963.0
2019-06-20 09:30:00,202.53,204.11,202.01,203.66,43528.0,189.5258,191.0044,189.0392,190.5833,43528.0
2019-06-20 09:40:00,203.83,203.83,202.54,203.06,16259.0,190.7423,190.7423,189.5352,190.0218,16259.0
2019-06-20 09:50:00,202.95,203.66,202.7,203.3,17762.0,189.9188,190.5833,189.6849,190.2464,17762.0
2019-06-20 10:00:00,203.36,203.82,203.1,203.44,17947.0,190.3025,190.733,190.0592,190.3774,17947.0
2019-06-20 10:10:00,203.39,203.92,203.33,203.63,16845.0,190.3306,190.8266,190.2744,190.5552,16845.0
2019-06-20 10:20:00,203.62,203.66,203.0,203.08,14316.0,190.5458,190.5833,189.9656,190.0405,14316.0
2019-06-20 10:30:00,203.1,203.14,202.57,202.68,11346.0,190.0592,190.0966,189.5632,189.6662,11346.0
2019-06-20 10:40:00,202.73,202.85,202.57,202.59,10946.0,189.713,189.8253,189.5632,189.582,10946.0
2019-06-20 10:50:00,202.68,202.69,202.2,202.2,7643.0,189.6662,189.6755,189.217,189.217,7643.0
2019-06-20 11:00:00,202.32,202.43,202.02,202.41,7435.0,189.3293,189.4322,189.0486,189.4135,7435.0
2019-06-20 11:10:00,202.36,202.54,202.22,202.25,22039.0,189.3667,189.5352,189.2357,189.2638,22039.0
2019-06-20 11:20:00,202.23,202.47,202.07,202.2,19568.0,189.2451,189.4697,189.0953,189.217,19568.0
2019-06-20 11:30:00,202.13,202.27,202.0,202.27,5066.0,189.1515,189.2825,189.0298,189.2825,5066.0
2019-06-20 11:40:00,202.32,202.48,201.89,202.4,5923.0,189.3293,189.479,188.9269,189.4042,5923.0
2019-06-20 11:50:00,202.48,202.8,202.43,202.73,5650.0,189.479,189.7785,189.4322,189.713,5650.0
2019-06-20 12:00:00,202.8,202.8,202.23,202.23,10974.0,189.7785,189.7785,189.2451,189.2451,10974.0
2019-06-20 12:10:00,202.34,202.35,201.39,201.51,9257.0,189.348,189.3574,188.459,188.5713,9257.0
2019-06-20 12:20:00,201.52,202.4,201.51,202.34,7185.0,188.5807,189.4042,188.5713,189.348,7185.0
2019-06-20 12:30:00,202.33,202.4,202.17,202.24,5110.0,189.3387,189.4042,189.1889,189.2544,5110.0
2019-06-20 12:40:00,202.05,202.36,201.97,202.21,6977.0,189.0766,189.3667,189.0018,189.2264,6977.0
2019-06-20 12:50:00,202.2,202.39,201.92,202.17,8717.0,189.217,189.3948,188.955,189.1889,8717.0
2019-06-20 13:00:00,202.12,202.37,202.1,202.3,3875.0,189.1421,189.3761,189.1234,189.3106,3875.0
2019-06-20 13:10:00,202.3,202.44,202.27,202.42,9332.0,189.3106,189.4416,189.2825,189.4229,9332.0
2019-06-20 13:20:00,202.49,202.78,202.43,202.69,9313.0,189.4884,189.7598,189.4322,189.6755,9313.0
2019-06-20 13:30:00,202.7,202.73,202.57,202.72,7700.0,189.6849,189.713,189.5632,189.7036,7700.0
2019-06-20 13:40:00,202.74,202.75,202.35,202.52,6818.0,189.7223,189.7317,189.3574,189.5165,6818.0
2019-06-20 13:50:00,202.54,202.6,202.39,202.39,9489.0,189.5352,189.5913,189.3948,189.3948,9489.0
2019-06-20 14:00:00,202.36,202.46,202.25,202.28,15128.0,189.3667,189.4603,189.2638,189.2919,15128.0
2019-06-20 14:10:00,202.22,202.27,201.9,202.21,14576.0,189.2357,189.2825,188.9363,189.2264,14576.0
2019-06-20 14:20:00,202.16,202.23,201.95,202.04,13348.0,189.1796,189.2451,188.9831,189.0673,13348.0
2019-06-20 14:30:00,202.1,202.67,202.04,202.67,19847.0,189.1234,189.6568,189.0673,189.6568,19847.0
2019-06-20 14:40:00,202.69,203.05,202.69,202.97,10035.0,189.6755,190.0124,189.6755,189.9376,10035.0
2019-06-20 14:50:00,202.98,203.15,202.93,203.14,22561.0,189.9469,190.106,189.9001,190.0966,22561.0
2019-06-20 15:00:00,203.14,203.21,202.94,203.08,15444.0,190.0966,190.1621,189.9095,190.0405,15444.0
2019-06-20 15:10:00,203.1,203.43,203.1,203.42,22453.0,190.0592,190.368,190.0592,190.3587,22453.0
2019-06-20 15:20:00,203.41,203.51,203.27,203.37,19994.0,190.3493,190.4429,190.2183,190.3119,19994.0
2019-06-20 15:30:00,203.37,203.38,203.04,203.23,26553.0,190.3119,190.3212,190.0031,190.1809,26553.0
2019-06-20 15:40:00,203.22,203.75,203.2,203.71,40100.0,190.1715,190.6675,190.1528,190.63,40100.0
2019-06-20 15:50:00,203.71,203.75,203.21,203.21,101189.0,190.63,190.6675,190.1621,190.1621,101189.0
2019-06-21 09:30:00,203.15,203.91,201.88,202.54,234125.0,190.106,190.8172,188.9175,189.5352,234125.0
2019-06-21 09:40:00,202.59,202.78,201.81,202.26,14283.0,189.582,189.7598,188.852,189.2731,14283.0
2019-06-21 09:50:00,202.41,202.41,201.86,202.02,7655.0,189.4135,189.4135,188.8988,189.0486,7655.0
2019-06-21 10:00:00,202.0,202.15,201.61,201.65,12416.0,189.0298,189.1702,188.6649,188.7023,12416.0
2019-06-21 10:10:00,201.62,201.72,201.24,201.31,5792.0,188.6742,188.7678,188.3186,188.3841,5792.0
2019-06-21 10:20:00,201.27,201.56,201.21,201.39,28167.0,188.3467,188.6181,188.2906,188.459,28167.0
2019-06-21 10:30:00,201.43,201.74,201.41,201.5,7786.0,188.4964,188.7865,188.4777,188.5619,7786.0
2019-06-21 10:40:00,201.56,201.97,201.51,201.92,18676.0,188.6181,189.0018,188.5713,188.955,18676.0
2019-06-21 10:50:00,201.84,201.94,201.62,201.66,12442.0,188.8801,188.9737,188.6742,188.7117,12442.0
2019-06-21 11:00:00,201.65,202.76,201.64,202.7,22322.0,188.7023,189.741,188.693,189.6849,22322.0
2019-06-21 11:10:00,202.61,202.82,202.58,202.69,8597.0,189.6007,189.7972,189.5726,189.6755,8597.0
2019-06-21 11:20:00,202.77,202.82,202.25,202.26,8564.0,189.7504,189.7972,189.2638,189.2731,8564.0
2019-06-21 11:30:00,202.32,202.38,201.87,201.87,7599.0,189.3293,189.3854,188.9082,188.9082,7599.0
2019-06-21 11:40:00,201.87,202.06,201.74,201.91,17708.0,188.9082,189.086,188.7865,188.9456,17708.0
2019-06-21 11:50:00,201.94,202.21,201.77,202.15,10420.0,188.9737,189.2264,188.8146,189.1702,10420.0
2019-06-21 12:00:00,202.18,202.24,202.08,202.14,9289.0,189.1983,189.2544,189.1047,189.1609,9289.0
2019-06-21 12:10:00,202.07,202.21,201.99,202.05,14044.0,189.0953,189.2264,189.0205,189.0766,14044.0
2019-06-21 12:20:00,201.98,201.98,201.66,201.74,8357.0,189.0111,189.0111,188.7117,188.7865,8357.0
2019-06-21 12:30:00,201.74,201.86,201.71,201.72,6183.0,188.7865,188.8988,188.7585,188.7678,6183.0
2019-06-21 12:40:00,201.74,202.01,201.71,201.91,7776.0,188.7865,189.0392,188.7585,188.9456,7776.0
2019-06-21 12:50:00,201.9,202.06,201.72,202.06,4355.0,188.9363,189.086,188.7678,189.086,4355.0
2019-06-21 13:00:00,202.08,202.16,201.5,201.5,13104.0,189.1047,189.1796,188.5619,188.5619,13104.0
2019-06-21 13:10:00,201.59,201.59,201.33,201.5,8570.0,188.6462,188.6462,188.4029,188.5619,8570.0
2019-06-21 13:20:00,201.5,201.55,201.34,201.55,8089.0,188.5619,188.6087,188.4122,188.6087,8089.0
2019-06-21 13:30:00,201.54,201.7,201.38,201.46,11563.0,188.5994,188.7491,188.4497,188.5245,11563.0
2019-06-21 13:40:00,201.46,201.51,201.28,201.5,7711.0,188.5245,188.5713,188.3561,188.5619,7711.0
2019-06-21 13:50:00,201.49,201.73,201.44,201.65,83986.0,188.5526,188.7772,188.5058,188.7023,83986.0
2019-06-21 14:00:00,201.67,201.91,201.66,201.86,7622.0,188.721,188.9456,188.7117,188.8988,7622.0
2019-06-21 14:10:00,201.87,202.18,201.52,202.13,26834.0,188.9082,189.1983,188.5807,189.1515,26834.0
2019-06-21 14:20:00,202.11,202.25,201.79,202.12,27239.0,189.1328,189.2638,188.8333,189.1421,27239.0
2019-06-21 14:30:00,202.13,202.48,202.04,202.48,15911.0,189.1515,189.479,189.0673,189.479,15911.0
2019-06-21 14:40:00,202.42,202.51,202.26,202.51,8464.0,189.4229,189.5071,189.2731,189.5071,8464.0
2019-06-21 14:50:00,202.52,202.6,202.38,202.57,8496.0,189.5165,189.5913,189.3854,189.5632,8496.0
2019-06-21 15:00:00,202.53,202.78,202.36,202.78,10311.0,189.5258,189.7598,189.3667,189.7598,10311.0
2019-06-21 15:10:00,202.75,202.8,202.51,202.74,15559.0,189.7317,189.7785,189.5071,189.7223,15559.0
2019-06-21 15:20:00,202.73,202.94,202.56,202.72,17127.0,189.713,189.9095,189.5539,189.7036,17127.0
2019-06-21 15:30:00,202.73,202.81,202.44,202.74,28700.0,189.713,189.7878,189.4416,189.7223,28700.0
2019-06-21 15:40:00,202.78,203.15,202.78,203.1,28195.0,189.7598,190.106,189.7598,190.0592,28195.0
2019-06-21 15:50:00,203.12,203.24,202.58,202.88,98804.0,190.0779,190.1902,189.5726,189.8533,98804.0
2019-06-24 09:30:00,203.59,204.47,203.0,203.34,32835.0,190.5178,191.3412,189.9656,190.2838,32835.0
2019-06-24 09:40:00,203.22,204.27,203.09,204.1,27056.0,190.1715,191.1541,190.0499,190.995,27056.0
2019-06-24 09:50:00,204.15,204.3,203.65,203.98,15355.0,191.0418,191.1822,190.5739,190.8827,15355.0
2019-06-24 10:00:00,203.9,204.55,203.89,204.24,16788.0,190.8078,191.4161,190.7985,191.126,16788.0
2019-06-24 10:10:00,204.18,204.76,204.1,204.32,20712.0,191.0699,191.6126,190.995,191.2009,20712.0
2019-06-24 10:20:00,204.35,204.49,204.12,204.49,11768.0,191.229,191.36,191.0137,191.36,11768.0
2019-06-24 10:30:00,204.44,204.48,204.01,204.09,8133.0,191.3132,191.3506,190.9108,190.9856,8133.0
2019-06-24 10:40:00,204.15,204.5,204.07,204.44,13123.0,191.0418,191.3693,190.9669,191.3132,13123.0
2019-06-24 10:50:00,204.49,204.72,204.47,204.65,15349.0,191.36,191.5752,191.3412,191.5097,15349.0
2019-06-24 11:00:00,204.69,204.98,204.67,204.86,13179.0,191.5471,191.8185,191.5284,191.7062,13179.0
2019-06-24 11:10:00,204.91,204.95,204.35,204.35,17485.0,191.753,191.7904,191.229,191.229,17485.0
2019-06-24 11:20:00,204.26,204.29,204.11,204.2,8411.0,191.1447,191.1728,191.0044,191.0886,8411.0
2019-06-24 11:30:00,204.24,204.61,204.16,204.26,5572.0,191.126,191.4723,191.0512,191.1447,5572.0
2019-06-24 11:40:00,204.29,204.45,204.0,204.0,4469.0,191.1728,191.3225,190.9014,190.9014,4469.0
2019-06-24 11:50:00,204.07,204.24,203.84,203.91,8250.0,190.9669,191.126,190.7517,190.8172,8250.0
2019-06-24 12:00:00,203.84,203.94,203.68,203.77,4148.0,190.7517,190.8453,190.602,190.6862,4148.0
2019-06-24 12:10:00,203.85,203.89,203.69,203.77,4695.0,190.7611,190.7985,190.6113,190.6862,4695.0
2019-06-24 12:20:00,203.88,204.09,203.88,204.03,3224.0,190.7891,190.9856,190.7891,190.9295,3224.0
2019-06-24 12:30:00,204.05,204.14,203.93,204.0,7109.0,190.9482,191.0324,190.8359,190.9014,7109.0
2019-06-24 12:40:00,203.99,204.05,203.87,203.99,7777.0,190.8921,190.9482,190.7798,190.8921,7777.0
2019-06-24 12:50:00,203.97,204.05,203.92,204.05,4422.0,190.8734,190.9482,190.8266,190.9482,4422.0
2019-06-24 13:00:00,204.08,204.08,203.92,203.94,5187.0,190.9763,190.9763,190.8266,190.8453,5187.0
2019-06-24 13:10:00,203.95,203.98,203.81,203.91,7411.0,190.8546,190.8827,190.7236,190.8172,7411.0
2019-06-24 13:20:00,203.94,204.03,203.86,204.02,7419.0,190.8453,190.9295,190.7704,190.9201,7419.0
2019-06-24 13:30:00,204.07,204.15,203.82,203.92,10484.0,190.9669,191.0418,190.733,190.8266,10484.0
2019-06-24 13:40:00,203.92,203.95,203.75,203.94,10186.0,190.8266,190.8546,190.6675,190.8453,10186.0
2019-06-24 13:50:00,203.91,204.07,203.78,203.9,25859.0,190.8172,190.9669,190.6956,190.8078,25859.0
2019-06-24 14:00:00,203.94,204.19,203.88,204.11,18869.0,190.8453,191.0792,190.7891,191.0044,18869.0
2019-06-24 14:10:00,204.14,204.14,203.91,203.92,5961.0,191.0324,191.0324,190.8172,190.8266,5961.0
2019-06-24 14:20:00,203.94,204.02,203.82,203.83,10771.0,190.8453,190.9201,190.733,190.7423,10771.0
2019-06-24 14:30:00,203.87,204.0,203.83,203.92,6045.0,190.7798,190.9014,190.7423,190.8266,6045.0
2019-06-24 14:40:00,203.96,204.05,203.89,204.05,8732.0,190.864,190.9482,190.7985,190.9482,8732.0
2019-06-24 14:50:00,204.07,204.08,203.94,203.98,11685.0,190.9669,190.9763,190.8453,190.8827,11685.0
2019-06-24 15:00:00,203.95,204.04,203.73,203.77,11326.0,190.8546,190.9389,190.6488,190.6862,11326.0
2019-06-24 15:10:00,203.82,203.95,203.72,203.83,13731.0,190.733,190.8546,190.6394,190.7423,13731.0
2019-06-24 15:20:00,203.9,204.33,203.9,204.31,16387.0,190.8078,191.2102,190.8078,191.1915,16387.0
2019-06-24 15:30:00,204.33,204.34,204.12,204.2,21410.0,191.2102,191.2196,191.0137,191.0886,21410.0
2019-06-24 15:40:00,204.21,204.41,204.19,204.28,29633.0,191.0979,191.2851,191.0792,191.1634,29633.0
2019-06-24 15:50:00,204.28,204.65,204.25,204.48,63996.0,191.1634,191.5097,191.1354,191.3506,63996.0
2019-06-25 09:30:00,204.49,204.96,203.72,203.84,26915.0,191.36,191.7998,190.6394,190.7517,26915.0
2019-06-25 09:40:00,203.74,204.75,203.72,204.64,13673.0,190.6581,191.6033,190.6394,191.5003,13673.0
2019-06-25 09:50:00,204.56,205.33,204.56,204.89,18892.0,191.4255,192.146,191.4255,191.7343,18892.0
2019-06-25 10:00:00,204.97,205.05,204.43,204.44,11732.0,191.8091,191.884,191.3038,191.3132,11732.0
2019-06-25 10:10:00,204.41,204.92,204.39,204.92,11894.0,191.2851,191.7624,191.2664,191.7624,11894.0
2019-06-25 10:20:00,204.79,205.04,204.62,205.04,13237.0,191.6407,191.8746,191.4816,191.8746,13237.0
2019-06-25 10:30:00,205.0,205.0,204.35,204.41,13042.0,191.8372,191.8372,191.229,191.2851,13042.0
2019-06-25 10:40:00,204.44,204.61,204.28,204.28,14511.0,191.3132,191.4723,191.1634,191.1634,14511.0
2019-06-25 10:50:00,204.27,204.75,204.2,204.51,20698.0,191.1541,191.6033,191.0886,191.3787,20698.0
2019-06-25 11:00:00,204.56,204.72,204.29,204.71,12954.0,191.4255,191.5752,191.1728,191.5658,12954.0
2019-06-25 11:10:00,204.68,204.94,204.6,204.84,15137.0,191.5378,191.7811,191.4629,191.6875,15137.0
2019-06-25 11:20:00,204.83,205.11,204.8,205.1,18933.0,191.6781,191.9402,191.6501,191.9308,18933.0
2019-06-25 11:30:00,205.08,205.29,205.06,205.22,24536.0,191.9121,192.1086,191.8934,192.0431,24536.0
2019-06-25 11:40:00,205.22,205.26,204.95,205.13,9765.0,192.0431,192.0805,191.7904,191.9589,9765.0
2019-06-25 11:50:00,205.04,205.13,204.93,205.03,6087.0,191.8746,191.9589,191.7717,191.8653,6087.0
2019-06-25 12:00:00,205.05,205.12,204.87,205.0,13057.0,191.884,191.9495,191.7156,191.8372,13057.0
2019-06-25 12:10:00,205.0,205.06,204.81,204.87,6754.0,191.8372,191.8934,191.6594,191.7156,6754.0
2019-06-25 12:20:00,204.88,204.88,204.56,204.62,8632.0,191.7249,191.7249,191.4255,191.4816,8632.0
2019-06-25 12:30:00,204.61,204.77,204.3,204.31,8388.0,191.4723,191.622,191.1822,191.1915,8388.0
2019-06-25 12:40:00,204.33,204.4,204.24,204.39,13058.0,191.2102,191.2757,191.126,191.2664,13058.0
2019-06-25 12:50:00,204.39,204.68,204.35,204.6,10778.0,191.2664,191.5378,191.229,191.4629,10778.0
2019-06-25 13:00:00,204.52,204.62,204.2,204.62,17421.0,191.388,191.4816,191.0886,191.4816,17421.0
2019-06-25 13:10:00,204.64,204.77,204.59,204.77,10803.0,191.5003,191.622,191.4535,191.622,10803.0
2019-06-25 13:20:00,204.69,204.84,204.61,204.81,12217.0,191.5471,191.6875,191.4723,191.6594,12217.0
2019-06-25 13:30:00,204.78,205.08,204.73,204.91,11609.0,191.6313,191.9121,191.5846,191.753,11609.0
2019-06-25 13:40:00,204.92,205.26,204.91,205.15,10257.0,191.7624,192.0805,191.753,191.9776,10257.0
2019-06-25 13:50:00,205.18,205.27,204.74,204.74,15571.0,192.0057,192.0899,191.5939,191.5939,15571.0
2019-06-25 14:00:00,204.74,204.79,204.51,204.58,20737.0,191.5939,191.6407,191.3787,191.4442,20737.0
2019-06-25 14:10:00,204.58,204.75,204.34,204.35,19924.0,191.4442,191.6033,191.2196,191.229,19924.0
2019-06-25 14:20:00,204.3,204.39,204.02,204.05,17196.0,191.1822,191.2664,190.9201,190.9482,17196.0
2019-06-25 14:30:00,204.04,204.1,203.57,203.64,11096.0,190.9389,190.995,190.499,190.5645,11096.0
2019-06-25 14:40:00,203.64,203.76,203.25,203.42,26765.0,190.5645,190.6768,190.1996,190.3587,26765.0
2019-06-25 14:50:00,203.37,203.98,203.37,203.84,11804.0,190.3119,190.8827,190.3119,190.7517,11804.0
2019-06-25 15:00:00,203.9,203.99,203.69,203.94,13890.0,190.8078,190.8921,190.6113,190.8453,13890.0
2019-06-25 15:10:00,203.96,204.23,203.85,204.14,11379.0,190.864,191.1167,190.7611,191.0324,11379.0
2019-06-25 15:20:00,204.11,204.19,203.89,204.07,20916.0,191.0044,191.0792,190.7985,190.9669,20916.0
2019-06-25 15:30:00,204.05,204.11,203.74,203.81,22399.0,190.9482,191.0044,190.6581,190.7236,22399.0
2019-06-25 15:40:00,203.81,203.81,203.19,203.33,41866.0,190.7236,190.7236,190.1434,190.2744,41866.0
2019-06-25 15:50:00,203.34,203.98,203.16,203.79,125956.0,190.2838,190.8827,190.1154,190.7049,125956.0
2019-06-26 09:30:00,203.52,204.7,203.38,204.17,28369.0,190.4522,191.5565,190.3212,191.0605,28369.0
2019-06-26 09:40:00,203.86,203.93,202.26,202.32,15541.0,190.7704,190.8359,189.2731,189.3293,15541.0
2019-06-26 09:50:00,202.2,202.34,201.01,201.07,20759.0,189.217,189.348,188.1034,188.1596,20759.0
2019-06-26 10:00:00,201.01,201.89,201.01,201.52,26001.0,188.1034,188.9269,188.1034,188.5807,26001.0
2019-06-26 10:10:00,201.54,201.76,200.82,200.82,48054.0,188.5994,188.8053,187.9256,187.9256,48054.0
2019-06-26 10:20:00,200.97,201.37,200.89,201.11,11425.0,188.066,188.4403,187.9911,188.197,11425.0
2019-06-26 10:30:00,201.18,201.56,201.07,201.56,19790.0,188.2625,188.6181,188.1596,188.6181,19790.0
2019-06-26 10:40:00,201.52,201.71,201.43,201.65,8946.0,188.5807,188.7585,188.4964,188.7023,8946.0
2019-06-26 10:50:00,201.63,201.98,201.59,201.61,11347.0,188.6836,189.0111,188.6462,188.6649,11347.0
2019-06-26 11:00:00,201.53,201.85,201.5,201.66,11448.0,188.59,188.8895,188.5619,188.7117,11448.0
2019-06-26 11:10:00,201.72,202.11,201.61,201.74,15472.0,188.7678,189.1328,188.6649,188.7865,15472.0
2019-06-26 11:20:00,201.77,202.14,201.77,201.88,10451.0,188.8146,189.1609,188.8146,188.9175,10451.0
2019-06-26 11:30:00,201.9,201.9,201.48,201.52,8848.0,188.9363,188.9363,188.5432,188.5807,8848.0
2019-06-26 11:40:00,201.5,201.63,201.36,201.52,11138.0,188.5619,188.6836,188.4309,188.5807,11138.0
2019-06-26 11:50:00,201.55,201.79,201.47,201.65,11444.0,188.6087,188.8333,188.5339,188.7023,11444.0
2019-06-26 12:00:00,201.7,202.01,201.57,201.97,24139.0,188.7491,189.0392,188.6275,189.0018,24139.0
2019-06-26 12:10:00,201.98,202.05,201.55,201.55,8002.0,189.0111,189.0766,188.6087,188.6087,8002.0
2019-06-26 12:20:00,201.56,201.84,201.44,201.7,7003.0,188.6181,188.8801,188.5058,188.7491,7003.0
2019-06-26 12:30:00,201.69,202.58,201.54,202.48,22035.0,188.7397,189.5726,188.5994,189.479,22035.0
2019-06-26 12:40:00,202.44,202.6,202.35,202.37,10672.0,189.4416,189.5913,189.3574,189.3761,10672.0
2019-06-26 12:50:00,202.36,202.48,202.25,202.41,16182.0,189.3667,189.479,189.2638,189.4135,16182.0
2019-06-26 13:00:00,202.36,202.36,202.25,202.31,9048.0,189.3667,189.3667,189.2638,189.3199,9048.0
2019-06-26 13:10:00,202.26,202.39,202.15,202.19,5932.0,189.2731,189.3948,189.1702,189.2076,5932.0
2019-06-26 13:20:00,202.21,202.3,202.15,202.21,19894.0,189.2264,189.3106,189.1702,189.2264,19894.0
2019-06-26 13:30:00,202.21,202.37,202.1,202.28,19003.0,189.2264,189.3761,189.1234,189.2919,19003.0
2019-06-26 13:40:00,202.29,202.5,202.15,202.31,8748.0,189.3012,189.4977,189.1702,189.3199,8748.0
2019-06-26 13:50:00,202.38,202.73,202.26,202.68,8008.0,189.3854,189.713,189.2731,189.6662,8008.0
2019-06-26 14:00:00,202.68,202.75,202.55,202.66,8514.0,189.6662,189.7317,189.5445,189.6475,8514.0
2019-06-26 14:10:00,202.66,202.92,202.65,202.7,17726.0,189.6475,189.8908,189.6381,189.6849,17726.0
2019-06-26 14:20:00,202.57,202.68,202.37,202.61,11728.0,189.5632,189.6662,189.3761,189.6007,11728.0
2019-06-26 14:30:00,202.6,202.72,202.35,202.51,10784.0,189.5913,189.7036,189.3574,189.5071,10784.0
2019-06-26 14:40:00,202.43,202.55,202.21,202.24,28284.0,189.4322,189.5445,189.2264,189.2544,28284.0
2019-06-26 14:50:00,202.22,202.3,201.78,202.11,26763.0,189.2357,189.3106,188.824,189.1328,26763.0
2019-06-26 15:00:00,202.18,202.39,202.08,202.25,14993.0,189.1983,189.3948,189.1047,189.2638,14993.0
2019-06-26 15:10:00,202.17,202.22,202.02,202.13,10145.0,189.1889,189.2357,189.0486,189.1515,10145.0
2019-06-26 15:20:00,202.13,202.46,202.12,202.12,8652.0,189.1515,189.4603,189.1421,189.1421,8652.0
2019-06-26 15:30:00,202.1,202.55,202.1,202.41,15520.0,189.1234,189.5445,189.1234,189.4135,15520.0
2019-06-26 15:40:00,202.42,202.62,202.36,202.54,24516.0,189.4229,189.61,189.3667,189.5352,24516.0
2019-06-26 15:50:00,202.55,202.73,202.15,202.37,108052.0,189.5445,189.713,189.1702,189.3761,108052.0
2019-06-27 09:30:00,202.83,203.13,202.21,202.28,23237.0,190.2939,190.5753,189.7122,189.7779,23237.0
2019-06-27 09:40:00,202.22,202.72,202.01,202.19,17798.0,189.7216,190.1907,189.5245,189.6934,17798.0
2019-06-27 09:50:00,202.21,203.0,202.21,202.81,10634.0,189.7122,190.4534,189.7122,190.2751,10634.0
2019-06-27 10:00:00,202.76,203.04,202.4,202.4,13613.0,190.2282,190.4909,189.8904,189.8904,13613.0
2019-06-27 10:10:00,202.39,202.39,202.04,202.16,5819.0,189.8811,189.8811,189.5527,189.6653,5819.0
2019-06-27 10:20:00,202.15,202.39,202.08,202.19,3191.0,189.6559,189.8811,189.5902,189.6934,3191.0
2019-06-27 10:30:00,202.26,202.54,202.17,202.35,6006.0,189.7591,190.0218,189.6746,189.8435,6006.0
2019-06-27 10:40:00,202.23,202.3,202.04,202.26,3425.0,189.7309,189.7966,189.5527,189.7591,3425.0
2019-06-27 10:50:00,202.38,202.38,201.97,202.01,6410.0,189.8717,189.8717,189.487,189.5245,6410.0
2019-06-27 11:00:00,202.09,202.1,201.86,202.02,8124.0,189.5996,189.609,189.3838,189.5339,8124.0
2019-06-27 11:10:00,202.02,202.21,201.9,201.98,9551.0,189.5339,189.7122,189.4213,189.4964,9551.0
2019-06-27 11:20:00,202.03,202.3,201.89,201.95,6772.0,189.5433,189.7966,189.412,189.4682,6772.0
2019-06-27 11:30:00,201.91,202.13,201.87,201.97,5245.0,189.4307,189.6371,189.3932,189.487,5245.0
2019-06-27 11:40:00,201.97,202.01,201.75,201.9,38464.0,189.487,189.5245,189.2806,189.4213,38464.0
2019-06-27 11:50:00,201.9,201.92,201.72,201.8,6369.0,189.4213,189.4401,189.2525,189.3275,6369.0
2019-06-27 12:00:00,201.8,201.8,201.53,201.55,15636.0,189.3275,189.3275,189.0742,189.093,15636.0
2019-06-27 12:10:00,201.53,201.78,201.52,201.75,4614.0,189.0742,189.3088,189.0648,189.2806,4614.0
2019-06-27 12:20:00,201.7,201.81,201.62,201.64,5028.0,189.2337,189.3369,189.1586,189.1774,5028.0
2019-06-27 12:30:00,201.63,201.77,201.59,201.71,6090.0,189.168,189.2994,189.1305,189.2431,6090.0
2019-06-27 12:40:00,201.74,201.96,201.67,201.93,9241.0,189.2712,189.4776,189.2056,189.4495,9241.0
2019-06-27 12:50:00,201.88,201.92,201.88,201.88,1300.0,189.4026,189.4401,189.4026,189.4026,1300.0
2019-06-27 13:00:00,201.86,201.93,201.81,201.81,2630.0,189.3838,189.4495,189.3369,189.3369,2630.0
2019-06-27 13:10:00,201.84,202.02,201.84,202.02,4338.0,189.365,189.5339,189.365,189.5339,4338.0
2019-06-27 13:20:00,201.98,202.29,201.94,202.18,17323.0,189.4964,189.7872,189.4589,189.684,17323.0
2019-06-27 13:30:00,202.24,202.53,202.2,202.5,9267.0,189.7403,190.0124,189.7028,189.9843,9267.0
2019-06-27 13:40:00,202.51,202.77,202.46,202.76,8125.0,189.9936,190.2376,189.9467,190.2282,8125.0
2019-06-27 13:50:00,202.73,202.74,202.48,202.48,5795.0,190.2,190.2094,189.9655,189.9655,5795.0
2019-06-27 14:00:00,202.44,202.79,202.44,202.67,10626.0,189.928,190.2563,189.928,190.1437,10626.0
2019-06-27 14:10:00,202.64,202.91,202.64,202.77,8626.0,190.1156,190.3689,190.1156,190.2376,8626.0
2019-06-27 14:20:00,202.71,202.78,202.3,202.35,4354.0,190.1813,190.2469,189.7966,189.8435,4354.0
2019-06-27 14:30:00,202.39,202.66,202.38,202.66,6161.0,189.8811,190.1344,189.8717,190.1344,6161.0
2019-06-27 14:40:00,202.69,202.69,202.49,202.59,4148.0,190.1625,190.1625,189.9749,190.0687,4148.0
2019-06-27 14:50:00,202.57,202.73,202.57,202.6,3740.0,190.0499,190.2,190.0499,190.0781,3740.0
2019-06-27 15:00:00,202.65,202.66,202.39,202.49,9104.0,190.125,190.1344,189.8811,189.9749,9104.0
2019-06-27 15:10:00,202.49,202.68,202.4,202.52,7491.0,189.9749,190.1531,189.8904,190.003,7491.0
2019-06-27 15:20:00,202.54,202.72,202.54,202.68,7475.0,190.0218,190.1907,190.0218,190.1531,7475.0
2019-06-27 15:30:00,202.68,202.73,202.52,202.72,21023.0,190.1531,190.2,190.003,190.1907,21023.0
2019-06-27 15:40:00,202.75,202.86,202.65,202.67,19068.0,190.2188,190.322,190.125,190.1437,19068.0
2019-06-27 15:50:00,202.69,202.99,202.51,202.62,99444.0,190.1625,190.444,189.9936,190.0968,99444.0
2019-06-28 09:30:00,203.0,203.0,202.28,202.59,18261.0,190.4534,190.4534,189.7779,190.0687,18261.0
2019-06-28 09:40:00,202.59,202.87,202.48,202.66,2500.0,190.0687,190.3314,189.9655,190.1344,2500.0
2019-06-28 09:50:00,202.79,202.85,202.66,202.84,2500.0,190.2563,190.3126,190.1344,190.3032,2500.0
2019-06-28 10:00:00,202.96,203.35,202.88,203.34,8609.0,190.4158,190.7817,190.3408,190.7723,8609.0
2019-06-28 10:10:00,203.35,203.47,203.16,203.3,4900.0,190.7817,190.8943,190.6035,190.7348,4900.0
2019-06-28 10:20:00,203.31,203.59,203.22,203.46,7787.0,190.7442,191.0069,190.6598,190.8849,7787.0
2019-06-28 10:30:00,203.51,203.78,203.41,203.57,6670.0,190.9318,191.1851,190.838,190.9881,6670.0
2019-06-28 10:40:00,203.57,203.62,203.32,203.42,7687.0,190.9881,191.035,190.7536,190.8474,7687.0
2019-06-28 10:50:00,203.38,203.64,203.3,203.35,10257.0,190.8099,191.0538,190.7348,190.7817,10257.0
2019-06-28 11:00:00,203.34,203.6,203.0,203.16,7955.0,190.7723,191.0163,190.4534,190.6035,7955.0
2019-06-28 11:10:00,203.14,203.47,203.08,203.44,5065.0,190.5847,190.8943,190.5284,190.8662,5065.0
2019-06-28 11:20:00,203.43,203.86,203.37,203.75,6522.0,190.8568,191.2602,190.8005,191.157,6522.0
2019-06-28 11:30:00,203.7,204.3,203.6,203.6,8952.0,191.1101,191.673,191.0163,191.0163,8952.0
2019-06-28 11:40:00,203.57,203.58,203.34,203.58,6687.0,190.9881,190.9975,190.7723,190.9975,6687.0
2019-06-28 11:50:00,203.57,203.58,203.39,203.48,13871.0,190.9881,190.9975,190.8192,190.9037,13871.0
2019-06-28 12:00:00,203.53,203.73,203.52,203.58,7820.0,190.9506,191.1382,190.9412,190.9975,7820.0
2019-06-28 12:10:00,203.59,203.68,203.4,203.42,4332.0,191.0069,191.0913,190.8286,190.8474,4332.0
2019-06-28 12:20:00,203.47,203.64,203.36,203.6,11209.0,190.8943,191.0538,190.7911,191.0163,11209.0
2019-06-28 12:30:00,203.62,203.68,203.39,203.51,13384.0,191.035,191.0913,190.8192,190.9318,13384.0
2019-06-28 12:40:00,203.46,203.69,203.46,203.69,7241.0,190.8849,191.1007,190.8849,191.1007,7241.0
2019-06-28 12:50:00,203.68,203.74,203.57,203.61,7341.0,191.0913,191.1476,190.9881,191.0256,7341.0
2019-06-28 13:00:00,203.56,203.69,203.56,203.66,8118.0,190.9787,191.1007,190.9787,191.0726,8118.0
2019-06-28 13:10:00,203.58,203.76,203.55,203.64,4706.0,190.9975,191.1664,190.9694,191.0538,4706.0
2019-06-28 13:20:00,203.65,203.9,203.64,203.86,5762.0,191.0632,191.2977,191.0538,191.2602,5762.0
2019-06-28 13:30:00,203.9,204.1,203.84,204.0,8299.0,191.2977,191.4854,191.2414,191.3915,8299.0
2019-06-28 13:40:00,203.96,204.06,203.83,203.83,5900.0,191.354,191.4478,191.2321,191.2321,5900.0
2019-06-28 13:50:00,203.86,204.14,203.79,204.03,15521.0,191.2602,191.5229,191.1945,191.4197,15521.0
2019-06-28 14:00:00,203.98,204.2,203.95,204.03,13285.0,191.3728,191.5792,191.3446,191.4197,13285.0
2019-06-28 14:10:00,204.03,204.24,204.01,204.18,8481.0,191.4197,191.6167,191.4009,191.5604,8481.0
2019-06-28 14:20:00,204.13,204.19,204.0,204.1,5012.0,191.5135,191.5698,191.3915,191.4854,5012.0
2019-06-28 14:30:00,204.14,204.39,204.13,204.34,4489.0,191.5229,191.7574,191.5135,191.7105,4489.0
2019-06-28 14:40:00,204.39,204.49,204.17,204.35,9509.0,191.7574,191.8513,191.551,191.7199,9509.0
2019-06-28 14:50:00,204.35,204.42,204.29,204.35,10697.0,191.7199,191.7856,191.6636,191.7199,10697.0
2019-06-28 15:00:00,204.43,204.48,204.32,204.45,7436.0,191.795,191.8419,191.6918,191.8137,7436.0
2019-06-28 15:10:00,204.42,204.6,204.35,204.6,14620.0,191.7856,191.9545,191.7199,191.9545,14620.0
2019-06-28 15:20:00,204.56,204.65,204.35,204.4,20958.0,191.9169,192.0014,191.7199,191.7668,20958.0
2019-06-28 15:30:00,204.39,204.66,204.14,204.34,26588.0,191.7574,192.0108,191.5229,191.7105,26588.0
2019-06-28 15:40:00,204.37,204.45,204.2,204.34,29340.0,191.7387,191.8137,191.5792,191.7105,29340.0
2019-06-28 15:50:00,204.37,205.72,204.35,205.52,130929.0,191.7387,193.0052,191.7199,192.8176,130929.0
2019-07-01 09:30:00,207.64,207.95,206.5,206.67,33883.0,194.8066,195.0974,193.737,193.8965,33883.0
2019-07-01 09:40:00,206.47,206.54,205.03,205.18,26232.0,193.7089,193.7746,192.3579,192.4986,26232.0
2019-07-01 09:50:00,205.17,205.22,204.35,204.36,16632.0,192.4892,192.5361,191.7199,191.7293,16632.0
2019-07-01 10:00:00,204.43,206.02,204.32,205.51,22596.0,191.795,193.2867,191.6918,192.8082,22596.0
2019-07-01 10:10:00,205.42,205.77,205.26,205.68,6941.0,192.7238,193.0521,192.5737,192.9677,6941.0
2019-07-01 10:20:00,205.68,205.87,205.63,205.73,8619.0,192.9677,193.146,192.9208,193.0146,8619.0
2019-07-01 10:30:00,205.78,206.22,205.78,206.07,7906.0,193.0615,193.4743,193.0615,193.3336,7906.0
2019-07-01 10:40:00,206.02,206.38,206.02,206.13,5014.0,193.2867,193.6244,193.2867,193.3899,5014.0
2019-07-01 10:50:00,206.06,206.06,205.61,205.88,8664.0,193.3242,193.3242,192.902,193.1553,8664.0
2019-07-01 11:00:00,205.82,206.15,205.81,205.99,17496.0,193.0991,193.4087,193.0897,193.2585,17496.0
2019-07-01 11:10:00,205.99,206.23,205.97,206.04,15801.0,193.2585,193.4837,193.2398,193.3055,15801.0
2019-07-01 11:20:00,206.02,206.18,205.95,206.07,8494.0,193.2867,193.4368,193.221,193.3336,8494.0
2019-07-01 11:30:00,206.08,206.42,206.0,206.31,11623.0,193.343,193.662,193.2679,193.5588,11623.0
2019-07-01 11:40:00,206.33,206.4,206.01,206.24,15640.0,193.5775,193.6432,193.2773,193.4931,15640.0
2019-07-01 11:50:00,206.32,206.32,206.08,206.08,9308.0,193.5682,193.5682,193.343,193.343,9308.0
2019-07-01 12:00:00,206.12,206.29,206.08,206.17,7070.0,193.3805,193.54,193.343,193.4274,7070.0
2019-07-01 12:10:00,206.23,206.37,206.2,206.33,8564.0,193.4837,193.6151,193.4556,193.5775,8564.0
2019-07-01 12:20:00,206.35,206.38,206.27,206.33,5452.0,193.5963,193.6244,193.5212,193.5775,5452.0
2019-07-01 12:30:00,206.33,206.44,206.33,206.39,8520.0,193.5775,193.6807,193.5775,193.6338,8520.0
2019-07-01 12:40:00,206.42,206.59,206.4,206.5,7312.0,193.662,193.8215,193.6432,193.737,7312.0
2019-07-01 12:50:00,206.48,206.48,206.02,206.14,7074.0,193.7183,193.7183,193.2867,193.3993,7074.0
2019-07-01 13:00:00,206.14,206.31,206.04,206.3,8243.0,193.3993,193.5588,193.3055,193.5494,8243.0
2019-07-01 13:10:00,206.38,206.38,206.05,206.11,5683.0,193.6244,193.6244,193.3148,193.3711,5683.0
2019-07-01 13:20:00,206.11,206.24,206.06,206.15,7835.0,193.3711,193.4931,193.3242,193.4087,7835.0
2019-07-01 13:30:00,206.11,206.31,206.06,206.28,11823.0,193.3711,193.5588,193.3242,193.5306,11823.0
2019-07-01 13:40:00,206.28,206.62,206.28,206.58,9473.0,193.5306,193.8496,193.5306,193.8121,9473.0
2019-07-01 13:50:00,206.58,206.64,206.47,206.47,7477.0,193.8121,193.8684,193.7089,193.7089,7477.0
2019-07-01 14:00:00,206.49,206.53,206.01,206.11,28673.0,193.7276,193.7652,193.2773,193.3711,28673.0
2019-07-01 14:10:00,206.11,206.33,206.08,206.15,10044.0,193.3711,193.5775,193.343,193.4087,10044.0
2019-07-01 14:20:00,206.18,206.19,205.7,205.88,10915.0,193.4368,193.4462,192.9865,193.1553,10915.0
2019-07-01 14:30:00,205.86,205.89,205.65,205.68,8761.0,193.1366,193.1647,192.9396,192.9677,8761.0
2019-07-01 14:40:00,205.68,205.91,205.64,205.68,9559.0,192.9677,193.1835,192.9302,192.9677,9559.0
2019-07-01 14:50:00,205.62,205.62,205.35,205.4,11232.0,192.9114,192.9114,192.6581,192.705,11232.0
2019-07-01 15:00:00,205.34,205.87,205.34,205.87,14180.0,192.6487,193.146,192.6487,193.146,14180.0
2019-07-01 15:10:00,206.04,206.34,206.01,206.15,10223.0,193.3055,193.5869,193.2773,193.4087,10223.0
2019-07-01 15:20:00,206.17,206.34,206.06,206.25,14345.0,193.4274,193.5869,193.3242,193.5025,14345.0
2019-07-01 15:30:00,206.25,206.44,206.16,206.44,17120.0,193.5025,193.6807,193.418,193.6807,17120.0
2019-07-01 15:40:00,206.45,206.5,206.29,206.37,23777.0,193.6901,193.737,193.54,193.6151,23777.0
2019-07-01 15:50:00,206.37,206.81,206.2,206.56,77407.0,193.6151,194.0279,193.4556,193.7933,77407.0
2019-07-02 09:30:00,206.0,206.52,205.12,206.3,42480.0,193.2679,193.7558,192.4423,193.5494,42480.0
2019-07-02 09:40:00,206.3,207.07,205.56,205.56,11572.0,193.5494,194.2718,192.8551,192.8551,11572.0
2019-07-02 09:50:00,205.78,205.96,205.55,205.7,23528.0,193.0615,193.2304,192.8457,192.9865,23528.0
2019-07-02 10:00:00,205.71,206.11,205.65,206.04,14200.0,192.9959,193.3711,192.9396,193.3055,14200.0
2019-07-02 10:10:00,206.03,206.28,205.88,206.23,9255.0,193.2961,193.5306,193.1553,193.4837,9255.0
2019-07-02 10:20:00,206.07,206.59,205.96,206.52,10199.0,193.3336,193.8215,193.2304,193.7558,10199.0
2019-07-02 10:30:00,206.5,206.77,206.48,206.74,5422.0,193.737,193.9903,193.7183,193.9622,5422.0
2019-07-02 10:40:00,206.87,206.92,206.4,206.62,10391.0,194.0842,194.1311,193.6432,193.8496,10391.0
2019-07-02 10:50:00,206.67,206.67,206.43,206.47,5078.0,193.8965,193.8965,193.6714,193.7089,5078.0
2019-07-02 11:00:00,206.55,206.84,206.44,206.44,32438.0,193.7839,194.056,193.6807,193.6807,32438.0
2019-07-02 11:10:00,206.45,206.64,206.24,206.33,25168.0,193.6901,193.8684,193.4931,193.5775,25168.0
2019-07-02 11:20:00,206.32,206.58,206.24,206.3,10589.0,193.5682,193.8121,193.4931,193.5494,10589.0
2019-07-02 11:30:00,206.3,206.32,205.82,205.83,15591.0,193.5494,193.5682,193.0991,193.1084,15591.0
2019-07-02 11:40:00,205.8,206.19,205.67,206.06,17072.0,193.0803,193.4462,192.9583,193.3242,17072.0
2019-07-02 11:50:00,206.11,206.2,205.93,206.05,5281.0,193.3711,193.4556,193.2023,193.3148,5281.0
2019-07-02 12:00:00,206.06,206.25,206.04,206.19,8953.0,193.3242,193.5025,193.3055,193.4462,8953.0
2019-07-02 12:10:00,206.17,206.41,205.76,205.81,18418.0,193.4274,193.6526,193.0428,193.0897,18418.0
2019-07-02 12:20:00,205.74,205.74,205.33,205.33,6762.0,193.024,193.024,192.6393,192.6393,6762.0
2019-07-02 12:30:00,205.26,205.27,204.92,205.08,6358.0,192.5737,192.5831,192.2547,192.4048,6358.0
2019-07-02 12:40:00,205.08,205.2,205.04,205.19,9061.0,192.4048,192.5174,192.3673,192.508,9061.0
2019-07-02 12:50:00,205.15,205.43,205.12,205.43,6319.0,192.4705,192.7332,192.4423,192.7332,6319.0
2019-07-02 13:00:00,205.35,205.46,205.17,205.46,4906.0,192.6581,192.7613,192.4892,192.7613,4906.0
2019-07-02 13:10:00,205.4,205.52,205.39,205.51,2805.0,192.705,192.8176,192.6956,192.8082,2805.0
2019-07-02 13:20:00,205.57,205.73,205.56,205.71,2600.0,192.8645,193.0146,192.8551,192.9959,2600.0
2019-07-02 13:30:00,205.68,205.84,205.68,205.78,5252.0,192.9677,193.1178,192.9677,193.0615,5252.0
2019-07-02 13:40:00,205.74,205.84,205.74,205.81,3970.0,193.024,193.1178,193.024,193.0897,3970.0
2019-07-02 13:50:00,205.75,205.78,205.64,205.74,14858.0,193.0334,193.0615,192.9302,193.024,14858.0
2019-07-02 14:00:00,205.73,205.75,205.55,205.68,9992.0,193.0146,193.0334,192.8457,192.9677,9992.0
2019-07-02 14:10:00,205.68,205.77,205.51,205.51,5473.0,192.9677,193.0521,192.8082,192.8082,5473.0
2019-07-02 14:20:00,205.51,205.59,205.27,205.36,5175.0,192.8082,192.8833,192.5831,192.6675,5175.0
2019-07-02 14:30:00,205.36,205.45,205.15,205.15,7803.0,192.6675,192.7519,192.4705,192.4705,7803.0
2019-07-02 14:40:00,205.11,205.24,204.92,204.96,13150.0,192.4329,192.5549,192.2547,192.2922,13150.0
2019-07-02 14:50:00,204.94,204.99,204.71,204.91,8840.0,192.2734,192.3204,192.0577,192.2453,8840.0
2019-07-02 15:00:00,204.91,205.12,204.64,205.12,9216.0,192.2453,192.4423,191.992,192.4423,9216.0
2019-07-02 15:10:00,205.07,205.15,204.88,205.02,10045.0,192.3954,192.4705,192.2172,192.3485,10045.0
2019-07-02 15:20:00,205.08,205.08,204.98,204.99,5290.0,192.4048,192.4048,192.311,192.3204,5290.0
2019-07-02 15:30:00,204.97,205.34,204.96,205.34,10536.0,192.3016,192.6487,192.2922,192.6487,10536.0
2019-07-02 15:40:00,205.34,205.4,205.1,205.13,25410.0,192.6487,192.705,192.4236,192.4517,25410.0
2019-07-02 15:50:00,205.1,205.8,205.09,205.8,48649.0,192.4236,193.0803,192.4142,193.0803,48649.0
2019-07-03 09:30:00,206.48,206.72,205.45,206.33,28075.0,193.7183,193.9434,192.7519,193.5775,28075.0
2019-07-03 09:40:00,206.4,206.79,206.23,206.78,6234.0,193.6432,194.0091,193.4837,193.9997,6234.0
2019-07-03 09:50:00,206.64,206.93,206.4,206.7,6939.0,193.8684,194.1405,193.6432,193.9247,6939.0
2019-07-03 10:00:00,206.6,206.65,206.06,206.3,7453.0,193.8308,193.8778,193.3242,193.5494,7453.0
2019-07-03 10:10:00,206.28,206.39,206.13,206.18,6350.0,193.5306,193.6338,193.3899,193.4368,6350.0
2019-07-03 10:20:00,206.14,206.4,205.93,206.3,12447.0,193.3993,193.6432,193.2023,193.5494,12447.0
2019-07-03 10:30:00,206.38,206.45,206.2,206.45,11832.0,193.6244,193.6901,193.4556,193.6901,11832.0
2019-07-03 10:40:00,206.48,206.51,206.18,206.18,11243.0,193.7183,193.7464,193.4368,193.4368,11243.0
2019-07-03 10:50:00,206.14,206.41,205.89,206.29,8474.0,193.3993,193.6526,193.1647,193.54,8474.0
2019-07-03 11:00:00,206.36,206.45,206.09,206.09,12315.0,193.6057,193.6901,193.3524,193.3524,12315.0
2019-07-03 11:10:00,206.18,206.51,206.15,206.27,17475.0,193.4368,193.7464,193.4087,193.5212,17475.0
2019-07-03 11:20:00,206.26,206.63,206.13,206.6,14559.0,193.5119,193.859,193.3899,193.8308,14559.0
2019-07-03 11:30:00,206.63,207.21,206.63,207.18,19457.0,193.859,194.4031,193.859,194.375,19457.0
2019-07-03 11:40:00,207.43,207.65,207.13,207.4,5202.0,194.6095,194.816,194.3281,194.5814,5202.0
2019-07-03 11:50:00,207.31,207.59,207.31,207.45,5538.0,194.497,194.7597,194.497,194.6283,5538.0
2019-07-03 12:00:00,207.46,207.54,207.29,207.4,11377.0,194.6377,194.7128,194.4782,194.5814,11377.0
2019-07-03 12:10:00,207.44,207.52,207.35,207.44,13885.0,194.6189,194.694,194.5345,194.6189,13885.0
2019-07-03 12:20:00,207.43,207.57,207.39,207.48,8087.0,194.6095,194.7409,194.572,194.6565,8087.0
2019-07-03 12:30:00,207.5,207.86,207.46,207.86,16595.0,194.6752,195.013,194.6377,195.013,16595.0
2019-07-03 12:40:00,207.88,208.32,207.79,208.25,29720.0,195.0317,195.4445,194.9473,195.3789,29720.0
2019-07-03 12:50:00,208.22,208.34,207.64,208.15,44307.0,195.3507,195.4633,194.8066,195.285,44307.0
2019-07-05 09:30:00,206.35,207.02,205.32,205.32,26812.0,193.5963,194.2249,192.63,192.63,26812.0
2019-07-05 09:40:00,205.32,206.16,205.1,206.02,6102.0,192.63,193.418,192.4236,193.2867,6102.0
2019-07-05 09:50:00,205.89,205.9,205.51,205.58,8189.0,193.1647,193.1741,192.8082,192.8739,8189.0
2019-07-05 10:00:00,205.56,206.92,205.44,206.85,16991.0,192.8551,194.1311,192.7425,194.0654,16991.0
2019-07-05 10:10:00,206.96,206.97,206.56,206.83,5932.0,194.1686,194.178,193.7933,194.0466,5932.0
2019-07-05 10:20:00,206.99,207.3,206.92,207.3,15117.0,194.1967,194.4876,194.1311,194.4876,15117.0
2019-07-05 10:30:00,207.15,207.27,206.89,207.21,9640.0,194.3469,194.4594,194.1029,194.4031,9640.0
2019-07-05 10:40:00,207.24,207.28,206.86,207.13,5828.0,194.4313,194.4688,194.0748,194.3281,5828.0
2019-07-05 10:50:00,207.17,207.46,207.13,207.42,11171.0,194.3656,194.6377,194.3281,194.6002,11171.0
2019-07-05 11:00:00,207.42,207.42,206.86,207.09,11018.0,194.6002,194.6002,194.0748,194.2906,11018.0
2019-07-05 11:10:00,207.06,207.5,207.05,207.5,13301.0,194.2624,194.6752,194.253,194.6752,13301.0
2019-07-05 11:20:00,207.38,207.46,207.06,207.23,8288.0,194.5626,194.6377,194.2624,194.4219,8288.0
2019-07-05 11:30:00,207.26,207.53,207.25,207.25,7776.0,194.4501,194.7034,194.4407,194.4407,7776.0
2019-07-05 11:40:00,207.35,207.46,206.92,207.01,6539.0,194.5345,194.6377,194.1311,194.2155,6539.0
2019-07-05 11:50:00,206.99,207.45,206.99,207.37,6496.0,194.1967,194.6283,194.1967,194.5533,6496.0
2019-07-05 12:00:00,207.44,207.51,207.34,207.47,5162.0,194.6189,194.6846,194.5251,194.6471,5162.0
2019-07-05 12:10:00,207.49,207.49,207.29,207.41,7141.0,194.6658,194.6658,194.4782,194.5908,7141.0
2019-07-05 12:20:00,207.41,207.41,207.21,207.31,4000.0,194.5908,194.5908,194.4031,194.497,4000.0
2019-07-05 12:30:00,207.37,207.91,207.37,207.87,10711.0,194.5533,195.0599,194.5533,195.0224,10711.0
2019-07-05 12:40:00,207.88,208.01,207.81,207.99,8304.0,195.0317,195.1537,194.9661,195.1349,8304.0
2019-07-05 12:50:00,208.02,208.05,207.83,207.89,8314.0,195.1631,195.1912,194.9848,195.0411,8314.0
2019-07-05 13:00:00,207.87,207.87,207.6,207.77,5982.0,195.0224,195.0224,194.769,194.9285,5982.0
2019-07-05 13:10:00,207.83,208.08,207.81,208.05,5399.0,194.9848,195.2194,194.9661,195.1912,5399.0
2019-07-05 13:20:00,208.06,209.05,208.06,208.31,180015.0,195.2006,196.1294,195.2006,195.4352,180015.0
2019-07-05 13:30:00,208.31,208.42,208.05,208.25,10967.0,195.4352,195.5384,195.1912,195.3789,10967.0
2019-07-05 13:40:00,208.19,208.3,207.99,207.99,9949.0,195.3226,195.4258,195.1349,195.1349,9949.0
2019-07-05 13:50:00,207.99,207.99,207.74,207.81,7914.0,195.1349,195.1349,194.9004,194.9661,7914.0
2019-07-05 14:00:00,207.84,207.97,207.73,207.75,6309.0,194.9942,195.1162,194.891,194.9098,6309.0
2019-07-05 14:10:00,207.87,208.25,207.82,208.21,13272.0,195.0224,195.3789,194.9754,195.3413,13272.0
2019-07-05 14:20:00,208.25,208.3,208.18,208.23,6166.0,195.3789,195.4258,195.3132,195.3601,6166.0
2019-07-05 14:30:00,208.23,208.8,208.23,208.62,10166.0,195.3601,195.8949,195.3601,195.726,10166.0
2019-07-05 14:40:00,208.59,209.0,208.56,208.94,11704.0,195.6979,196.0825,195.6697,196.0262,11704.0
2019-07-05 14:50:00,208.87,209.14,208.76,209.06,11513.0,195.9605,196.2139,195.8573,196.1388,11513.0
2019-07-05 15:00:00,209.06,209.16,208.77,208.87,20355.0,196.1388,196.2326,195.8667,195.9605,20355.0
2019-07-05 15:10:00,208.86,208.94,208.52,208.58,17864.0,195.9512,196.0262,195.6322,195.6885,17864.0
2019-07-05 15:20:00,208.56,208.62,208.32,208.49,10136.0,195.6697,195.726,195.4445,195.604,10136.0
2019-07-05 15:30:00,208.51,208.7,208.34,208.34,17179.0,195.6228,195.8011,195.4633,195.4633,17179.0
2019-07-05 15:40:00,208.35,208.52,208.28,208.48,19291.0,195.4727,195.6322,195.407,195.5947,19291.0
2019-07-05 15:50:00,208.44,208.7,208.13,208.62,91826.0,195.5571,195.8011,195.2663,195.726,91826.0
2019-07-08 09:30:00,207.85,207.85,206.68,206.86,13066.0,195.0036,195.0036,193.9059,194.0748,13066.0
2019-07-08 09:40:00,207.2,207.72,207.2,207.63,1840.0,194.3938,194.8816,194.3938,194.7972,1840.0
2019-07-08 09:50:00,207.46,207.91,207.45,207.65,9013.0,194.6377,195.0599,194.6283,194.816,9013.0
2019-07-08 10:00:00,207.68,207.68,206.65,206.81,9415.0,194.8441,194.8441,193.8778,194.0279,9415.0
2019-07-08 10:10:00,206.86,207.4,206.84,206.84,9902.0,194.0748,194.5814,194.056,194.056,9902.0
2019-07-08 10:20:00,206.87,207.11,206.57,206.57,15214.0,194.0842,194.3093,193.8027,193.8027,15214.0
2019-07-08 10:30:00,206.46,206.53,206.1,206.36,13660.0,193.6995,193.7652,193.3618,193.6057,13660.0
2019-07-08 10:40:00,206.42,206.67,206.35,206.49,11701.0,193.662,193.8965,193.5963,193.7276,11701.0
2019-07-08 10:50:00,206.49,206.63,206.3,206.47,6905.0,193.7276,193.859,193.5494,193.7089,6905.0
2019-07-08 11:00:00,206.5,207.14,206.5,207.09,15791.0,193.737,194.3375,193.737,194.2906,15791.0
2019-07-08 11:10:00,207.08,207.2,206.9,207.01,8825.0,194.2812,194.3938,194.1123,194.2155,8825.0
2019-07-08 11:20:00,207.05,207.11,206.82,207.03,13243.0,194.253,194.3093,194.0373,194.2343,13243.0
2019-07-08 11:30:00,206.97,206.98,206.65,206.67,13140.0,194.178,194.1874,193.8778,193.8965,13140.0
2019-07-08 11:40:00,206.63,206.79,206.52,206.78,4440.0,193.859,194.0091,193.7558,193.9997,4440.0
2019-07-08 11:50:00,206.83,207.01,206.8,206.99,3975.0,194.0466,194.2155,194.0185,194.1967,3975.0
2019-07-08 12:00:00,206.96,207.09,206.79,207.0,4900.0,194.1686,194.2906,194.0091,194.2061,4900.0
2019-07-08 12:10:00,206.91,207.02,206.83,207.01,4893.0,194.1217,194.2249,194.0466,194.2155,4893.0
2019-07-08 12:20:00,207.0,207.09,206.71,206.84,4845.0,194.2061,194.2906,193.934,194.056,4845.0
2019-07-08 12:30:00,206.84,206.98,206.69,206.69,6273.0,194.056,194.1874,193.9153,193.9153,6273.0
2019-07-08 12:40:00,206.68,206.91,206.67,206.91,2800.0,193.9059,194.1217,193.8965,194.1217,2800.0
2019-07-08 12:50:00,206.99,207.14,206.87,206.96,5394.0,194.1967,194.3375,194.0842,194.1686,5394.0
2019-07-08 13:00:00,206.94,207.26,206.94,207.26,3278.0,194.1498,194.4501,194.1498,194.4501,3278.0
2019-07-08 13:10:00,207.21,207.45,207.19,207.33,5766.0,194.4031,194.6283,194.3844,194.5157,5766.0
2019-07-08 13:20:00,207.34,207.43,207.25,207.25,5651.0,194.5251,194.6095,194.4407,194.4407,5651.0
2019-07-08 13:30:00,207.28,207.69,207.28,207.66,7995.0,194.4688,194.8535,194.4688,194.8253,7995.0
2019-07-08 13:40:00,207.64,207.81,207.54,207.71,10218.0,194.8066,194.9661,194.7128,194.8722,10218.0
2019-07-08 13:50:00,207.72,207.88,207.64,207.67,6305.0,194.8816,195.0317,194.8066,194.8347,6305.0
2019-07-08 14:00:00,207.65,207.67,207.52,207.67,5159.0,194.816,194.8347,194.694,194.8347,5159.0
2019-07-08 14:10:00,207.7,207.77,207.58,207.72,4836.0,194.8629,194.9285,194.7503,194.8816,4836.0
2019-07-08 14:20:00,207.75,207.88,207.67,207.88,6092.0,194.9098,195.0317,194.8347,195.0317,6092.0
2019-07-08 14:30:00,207.88,207.96,207.82,207.91,4107.0,195.0317,195.1068,194.9754,195.0599,4107.0
2019-07-08 14:40:00,207.89,208.29,207.85,208.26,11547.0,195.0411,195.4164,195.0036,195.3883,11547.0
2019-07-08 14:50:00,208.19,208.19,207.95,207.98,7436.0,195.3226,195.3226,195.0974,195.1256,7436.0
2019-07-08 15:00:00,208.02,208.13,207.73,207.86,6738.0,195.1631,195.2663,194.891,195.013,6738.0
2019-07-08 15:10:00,207.93,208.38,207.9,208.15,12037.0,195.0786,195.5008,195.0505,195.285,12037.0
2019-07-08 15:20:00,208.09,208.29,207.97,208.23,6210.0,195.2288,195.4164,195.1162,195.3601,6210.0
2019-07-08 15:30:00,208.21,208.41,208.02,208.41,23128.0,195.3413,195.529,195.1631,195.529,23128.0
2019-07-08 15:40:00,208.46,208.47,208.18,208.29,16181.0,195.5759,195.5853,195.3132,195.4164,16181.0
2019-07-08 15:50:00,208.3,208.44,207.99,208.11,40401.0,195.4258,195.5571,195.1349,195.2475,40401.0
2019-07-09 09:30:00,207.49,208.21,207.38,207.98,18880.0,194.6658,195.3413,194.5626,195.1256,18880.0
2019-07-09 09:40:00,208.23,208.27,207.42,207.47,7064.0,195.3601,195.3976,194.6002,194.6471,7064.0
2019-07-09 09:50:00,207.66,207.75,207.43,207.47,11261.0,194.8253,194.9098,194.6095,194.6471,11261.0
2019-07-09 10:00:00,207.6,207.81,207.52,207.74,15910.0,194.769,194.9661,194.694,194.9004,15910.0
2019-07-09 10:10:00,207.66,207.72,207.2,207.68,6244.0,194.8253,194.8816,194.3938,194.8441,6244.0
2019-07-09 10:20:00,207.52,207.8,207.47,207.69,5287.0,194.694,194.9567,194.6471,194.8535,5287.0
2019-07-09 10:30:00,207.59,207.65,207.45,207.63,6730.0,194.7597,194.816,194.6283,194.7972,6730.0
2019-07-09 10:40:00,207.65,208.28,207.63,208.16,11907.0,194.816,195.407,194.7972,195.2944,11907.0
2019-07-09 10:50:00,208.21,208.46,208.16,208.23,16026.0,195.3413,195.5759,195.2944,195.3601,16026.0
2019-07-09 11:00:00,208.19,208.37,208.16,208.25,7330.0,195.3226,195.4915,195.2944,195.3789,7330.0
2019-07-09 11:10:00,208.31,208.61,208.08,208.57,11282.0,195.4352,195.7166,195.2194,195.6791,11282.0
2019-07-09 11:20:00,208.56,208.76,208.46,208.46,16949.0,195.6697,195.8573,195.5759,195.5759,16949.0
2019-07-09 11:30:00,208.46,208.75,208.41,208.53,19783.0,195.5759,195.848,195.529,195.6416,19783.0
2019-07-09 11:40:00,208.49,208.58,208.38,208.41,8412.0,195.604,195.6885,195.5008,195.529,8412.0
2019-07-09 11:50:00,208.36,208.36,208.09,208.16,7112.0,195.4821,195.4821,195.2288,195.2944,7112.0
2019-07-09 12:00:00,208.03,208.25,207.94,208.14,8721.0,195.1725,195.3789,195.088,195.2757,8721.0
2019-07-09 12:10:00,208.14,208.25,208.01,208.14,7043.0,195.2757,195.3789,195.1537,195.2757,7043.0
2019-07-09 12:20:00,208.14,208.18,207.99,208.05,4255.0,195.2757,195.3132,195.1349,195.1912,4255.0
2019-07-09 12:30:00,208.08,208.14,207.97,208.14,6229.0,195.2194,195.2757,195.1162,195.2757,6229.0
2019-07-09 12:40:00,208.1,208.23,207.97,208.2,3783.0,195.2381,195.3601,195.1162,195.332,3783.0
2019-07-09 12:50:00,208.21,208.24,208.06,208.13,3000.0,195.3413,195.3695,195.2006,195.2663,3000.0
2019-07-09 13:00:00,208.12,208.19,208.11,208.18,1800.0,195.2569,195.3226,195.2475,195.3132,1800.0
2019-07-09 13:10:00,208.29,208.35,208.18,208.25,5475.0,195.4164,195.4727,195.3132,195.3789,5475.0
2019-07-09 13:20:00,208.27,208.43,208.25,208.35,6661.0,195.3976,195.5477,195.3789,195.4727,6661.0
2019-07-09 13:30:00,208.39,208.45,208.36,208.4,2788.0,195.5102,195.5665,195.4821,195.5196,2788.0
2019-07-09 13:40:00,208.47,208.58,208.37,208.48,4100.0,195.5853,195.6885,195.4915,195.5947,4100.0
2019-07-09 13:50:00,208.49,208.68,208.45,208.64,4589.0,195.604,195.7823,195.5665,195.7448,4589.0
2019-07-09 14:00:00,208.65,208.76,208.55,208.63,3945.0,195.7541,195.8573,195.6603,195.7354,3945.0
2019-07-09 14:10:00,208.63,208.82,208.59,208.79,4043.0,195.7354,195.9136,195.6979,195.8855,4043.0
2019-07-09 14:20:00,208.8,208.97,208.78,208.9,7927.0,195.8949,196.0544,195.8761,195.9887,7927.0
2019-07-09 14:30:00,208.94,208.94,208.71,208.74,6848.0,196.0262,196.0262,195.8104,195.8386,6848.0
2019-07-09 14:40:00,208.7,208.85,208.6,208.73,12312.0,195.8011,195.9418,195.7072,195.8292,12312.0
2019-07-09 14:50:00,208.67,208.67,208.36,208.47,8076.0,195.7729,195.7729,195.4821,195.5853,8076.0
2019-07-09 15:00:00,208.44,208.49,208.28,208.28,9376.0,195.5571,195.604,195.407,195.407,9376.0
2019-07-09 15:10:00,208.31,208.32,208.03,208.25,15894.0,195.4352,195.4445,195.1725,195.3789,15894.0
2019-07-09 15:20:00,208.22,208.28,208.06,208.2,16663.0,195.3507,195.407,195.2006,195.332,16663.0
2019-07-09 15:30:00,208.22,208.52,208.14,208.36,14807.0,195.3507,195.6322,195.2757,195.4821,14807.0
2019-07-09 15:40:00,208.36,208.91,208.34,208.9,28076.0,195.4821,195.9981,195.4633,195.9887,28076.0
2019-07-09 15:50:00,208.95,209.46,208.83,208.94,95399.0,196.0356,196.5141,195.923,196.0262,95399.0
2019-07-10 09:30:00,208.73,209.75,208.73,209.22,29023.0,195.8292,196.7862,195.8292,196.2889,29023.0
2019-07-10 09:40:00,209.3,209.53,208.94,209.49,7303.0,196.364,196.5798,196.0262,196.5422,7303.0
2019-07-10 09:50:00,209.42,209.9,208.98,209.51,16560.0,196.4766,196.9269,196.0637,196.561,16560.0
2019-07-10 10:00:00,209.6,209.76,209.49,209.74,6302.0,196.6454,196.7955,196.5422,196.7768,6302.0
2019-07-10 10:10:00,209.74,209.86,209.27,209.48,5160.0,196.7768,196.8894,196.3358,196.5328,5160.0
2019-07-10 10:20:00,209.47,209.57,208.78,208.84,14398.0,196.5235,196.6173,195.8761,195.9324,14398.0
2019-07-10 10:30:00,208.89,208.97,208.61,208.88,6284.0,195.9793,196.0544,195.7166,195.9699,6284.0
2019-07-10 10:40:00,208.88,209.25,208.75,209.05,6492.0,195.9699,196.3171,195.848,196.1294,6492.0
2019-07-10 10:50:00,208.99,209.05,208.67,208.82,10955.0,196.0731,196.1294,195.7729,195.9136,10955.0
2019-07-10 11:00:00,208.79,209.22,208.72,209.01,6841.0,195.8855,196.2889,195.8198,196.0919,6841.0
2019-07-10 11:10:00,209.0,209.33,209.0,209.21,23611.0,196.0825,196.3921,196.0825,196.2795,23611.0
2019-07-10 11:20:00,209.25,209.43,209.19,209.29,5485.0,196.3171,196.4859,196.2608,196.3546,5485.0
2019-07-10 11:30:00,209.36,209.56,209.36,209.45,3908.0,196.4203,196.6079,196.4203,196.5047,3908.0
2019-07-10 11:40:00,209.29,209.49,209.17,209.48,4236.0,196.3546,196.5422,196.242,196.5328,4236.0
2019-07-10 11:50:00,209.44,209.8,209.43,209.8,6059.0,196.4953,196.8331,196.4859,196.8331,6059.0
2019-07-10 12:00:00,209.75,209.82,209.69,209.77,2645.0,196.7862,196.8518,196.7299,196.8049,2645.0
2019-07-10 12:10:00,209.71,209.72,209.61,209.67,1600.0,196.7486,196.758,196.6548,196.7111,1600.0
2019-07-10 12:20:00,209.7,209.85,209.63,209.85,4147.0,196.7392,196.88,196.6736,196.88,4147.0
2019-07-10 12:30:00,209.86,209.87,209.61,209.78,3246.0,196.8894,196.8987,196.6548,196.8143,3246.0
2019-07-10 12:40:00,209.74,209.74,209.58,209.68,3805.0,196.7768,196.7768,196.6267,196.7205,3805.0
2019-07-10 12:50:00,209.73,209.83,209.63,209.76,1750.0,196.7674,196.8612,196.6736,196.7955,1750.0
2019-07-10 13:00:00,209.84,209.97,209.79,209.84,3356.0,196.8706,196.9926,196.8237,196.8706,3356.0
2019-07-10 13:10:00,209.88,209.97,209.78,209.93,4997.0,196.9081,196.9926,196.8143,196.955,4997.0
2019-07-10 13:20:00,209.97,210.05,209.62,209.62,19065.0,196.9926,197.0676,196.6642,196.6642,19065.0
2019-07-10 13:30:00,209.6,209.65,209.51,209.58,5092.0,196.6454,196.6923,196.561,196.6267,5092.0
2019-07-10 13:40:00,209.63,209.72,209.6,209.6,1720.0,196.6736,196.758,196.6454,196.6454,1720.0
2019-07-10 13:50:00,209.61,209.72,209.58,209.69,2400.0,196.6548,196.758,196.6267,196.7299,2400.0
2019-07-10 14:00:00,209.75,209.91,209.58,209.67,3900.0,196.7862,196.9363,196.6267,196.7111,3900.0
2019-07-10 14:10:00,209.59,209.68,209.21,209.38,4617.0,196.636,196.7205,196.2795,196.439,4617.0
2019-07-10 14:20:00,209.36,209.38,209.2,209.29,3108.0,196.4203,196.439,196.2702,196.3546,3108.0
2019-07-10 14:30:00,209.21,209.39,209.21,209.22,5764.0,196.2795,196.4484,196.2795,196.2889,5764.0
2019-07-10 14:40:00,209.22,209.36,209.16,209.17,3400.0,196.2889,196.4203,196.2326,196.242,3400.0
2019-07-10 14:50:00,209.22,209.31,209.14,209.31,3673.0,196.2889,196.3734,196.2139,196.3734,3673.0
2019-07-10 15:00:00,209.33,209.41,209.15,209.37,6008.0,196.3921,196.4672,196.2232,196.4296,6008.0
2019-07-10 15:10:00,209.4,209.47,209.21,209.29,4996.0,196.4578,196.5235,196.2795,196.3546,4996.0
2019-07-10 15:20:00,209.25,209.35,209.2,209.2,13703.0,196.3171,196.4109,196.2702,196.2702,13703.0
2019-07-10 15:30:00,209.2,209.36,209.17,209.22,9189.0,196.2702,196.4203,196.242,196.2889,9189.0
2019-07-10 15:40:00,209.23,209.31,209.06,209.23,13698.0,196.2983,196.3734,196.1388,196.2983,13698.0
2019-07-10 15:50:00,209.22,209.23,208.87,208.99,44474.0,196.2889,196.2983,195.9605,196.0731,44474.0
2019-07-11 09:30:00,208.81,210.47,208.44,209.65,16472.0,195.9043,197.4617,195.5571,196.6923,16472.0
2019-07-11 09:40:00,209.51,209.54,208.79,209.1,4276.0,196.561,196.5891,195.8855,196.1763,4276.0
2019-07-11 09:50:00,209.23,209.77,209.23,209.76,10309.0,196.2983,196.8049,196.2983,196.7955,10309.0
2019-07-11 10:00:00,209.73,209.9,209.55,209.59,29483.0,196.7674,196.9269,196.5985,196.636,29483.0
2019-07-11 10:10:00,209.62,209.88,209.5,209.65,8708.0,196.6642,196.9081,196.5516,196.6923,8708.0
2019-07-11 10:20:00,209.7,210.16,209.56,210.16,9900.0,196.7392,197.1708,196.6079,197.1708,9900.0
2019-07-11 10:30:00,210.29,210.29,209.48,209.48,7970.0,197.2928,197.2928,196.5328,196.5328,7970.0
2019-07-11 10:40:00,209.52,209.58,208.92,208.92,32776.0,196.5704,196.6267,196.0075,196.0075,32776.0
2019-07-11 10:50:00,209.0,209.32,208.96,209.23,11350.0,196.0825,196.3827,196.045,196.2983,11350.0
2019-07-11 11:00:00,209.26,209.96,209.26,209.86,2940.0,196.3264,196.9832,196.3264,196.8894,2940.0
2019-07-11 11:10:00,209.84,210.4,209.83,210.0,5850.0,196.8706,197.396,196.8612,197.0207,5850.0
2019-07-11 11:20:00,210.11,210.11,209.84,209.95,4928.0,197.1239,197.1239,196.8706,196.9738,4928.0
2019-07-11 11:30:00,209.99,210.2,209.87,210.02,55374.0,197.0113,197.2083,196.8987,197.0395,55374.0
2019-07-11 11:40:00,210.06,210.24,209.68,210.08,28542.0,197.077,197.2459,196.7205,197.0958,28542.0
2019-07-11 11:50:00,210.02,210.02,209.78,209.96,6421.0,197.0395,197.0395,196.8143,196.9832,6421.0
2019-07-11 12:00:00,209.88,209.96,209.8,209.85,4125.0,196.9081,196.9832,196.8331,196.88,4125.0
2019-07-11 12:10:00,209.82,209.96,209.67,209.78,3042.0,196.8518,196.9832,196.7111,196.8143,3042.0
2019-07-11 12:20:00,209.76,209.83,209.7,209.77,3750.0,196.7955,196.8612,196.7392,196.8049,3750.0
2019-07-11 12:30:00,209.79,209.82,209.69,209.79,2850.0,196.8237,196.8518,196.7299,196.8237,2850.0
2019-07-11 12:40:00,209.72,209.96,209.72,209.88,3200.0,196.758,196.9832,196.758,196.9081,3200.0
2019-07-11 12:50:00,209.89,209.98,209.83,209.97,6236.0,196.9175,197.0019,196.8612,196.9926,6236.0
2019-07-11 13:00:00,209.95,209.98,209.7,209.71,6385.0,196.9738,197.0019,196.7392,196.7486,6385.0
2019-07-11 13:10:00,209.72,209.83,209.61,209.66,4856.0,196.758,196.8612,196.6548,196.7017,4856.0
2019-07-11 13:20:00,209.72,209.79,209.56,209.56,3383.0,196.758,196.8237,196.6079,196.6079,3383.0
2019-07-11 13:30:00,209.58,209.63,209.45,209.56,5021.0,196.6267,196.6736,196.5047,196.6079,5021.0
2019-07-11 13:40:00,209.57,209.62,209.35,209.35,4790.0,196.6173,196.6642,196.4109,196.4109,4790.0
2019-07-11 13:50:00,209.29,209.53,209.28,209.48,3648.0,196.3546,196.5798,196.3452,196.5328,3648.0
2019-07-11 14:00:00,209.53,209.68,209.41,209.41,8602.0,196.5798,196.7205,196.4672,196.4672,8602.0
2019-07-11 14:10:00,209.45,209.57,209.39,209.43,4600.0,196.5047,196.6173,196.4484,196.4859,4600.0
2019-07-11 14:20:00,209.51,209.58,209.42,209.45,10397.0,196.561,196.6267,196.4766,196.5047,10397.0
2019-07-11 14:30:00,209.5,209.76,209.48,209.68,4361.0,196.5516,196.7955,196.5328,196.7205,4361.0
2019-07-11 14:40:00,209.71,209.94,209.71,209.79,4590.0,196.7486,196.9644,196.7486,196.8237,4590.0
2019-07-11 14:50:00,209.83,209.87,209.71,209.79,10374.0,196.8612,196.8987,196.7486,196.8237,10374.0
2019-07-11 15:00:00,209.79,209.93,209.73,209.92,15789.0,196.8237,196.955,196.7674,196.9457,15789.0
2019-07-11 15:10:00,209.9,210.1,209.9,210.1,5069.0,196.9269,197.1145,196.9269,197.1145,5069.0
2019-07-11 15:20:00,210.08,210.15,209.96,210.09,6064.0,197.0958,197.1614,196.9832,197.1051,6064.0
2019-07-11 15:30:00,210.11,210.3,210.11,210.23,12205.0,197.1239,197.3022,197.1239,197.2365,12205.0
2019-07-11 15:40:00,210.23,210.39,210.16,210.36,20333.0,197.2365,197.3866,197.1708,197.3585,20333.0
2019-07-11 15:50:00,210.44,210.85,210.22,210.82,53963.0,197.4335,197.8182,197.2271,197.79,53963.0
2019-07-12 09:30:00,210.83,210.83,209.35,209.35,26874.0,197.7994,197.7994,196.4109,196.4109,26874.0
2019-07-12 09:40:00,209.47,209.7,209.15,209.39,9100.0,196.5235,196.7392,196.2232,196.4484,9100.0
2019-07-12 09:50:00,209.41,209.68,209.31,209.31,10109.0,196.4672,196.7205,196.3734,196.3734,10109.0
2019-07-12 10:00:00,209.25,209.33,208.86,209.09,10547.0,196.3171,196.3921,195.9512,196.167,10547.0
2019-07-12 10:10:00,209.06,209.18,208.97,209.05,12940.0,196.1388,196.2514,196.0544,196.1294,12940.0
2019-07-12 10:20:00,209.03,209.13,208.5,208.7,11930.0,196.1107,196.2045,195.6134,195.8011,11930.0
2019-07-12 10:30:00,208.66,208.71,208.22,208.43,10264.0,195.7635,195.8104,195.3507,195.5477,10264.0
2019-07-12 10:40:00,208.44,208.55,208.33,208.44,10467.0,195.5571,195.6603,195.4539,195.5571,10467.0
2019-07-12 10:50:00,208.44,208.68,208.36,208.59,27366.0,195.5571,195.7823,195.4821,195.6979,27366.0
2019-07-12 11:00:00,208.54,208.58,208.4,208.44,12032.0,195.6509,195.6885,195.5196,195.5571,12032.0
2019-07-12 11:10:00,208.45,208.5,208.33,208.39,24284.0,195.5665,195.6134,195.4539,195.5102,24284.0
2019-07-12 11:20:00,208.4,208.45,208.29,208.41,15377.0,195.5196,195.5665,195.4164,195.529,15377.0
2019-07-12 11:30:00,208.4,208.42,207.93,207.93,14903.0,195.5196,195.5384,195.0786,195.0786,14903.0
2019-07-12 11:40:00,208.02,208.07,207.37,207.64,16640.0,195.1631,195.21,194.5533,194.8066,16640.0
2019-07-12 11:50:00,207.61,207.62,207.45,207.55,10574.0,194.7784,194.7878,194.6283,194.7221,10574.0
2019-07-12 12:00:00,207.59,207.59,206.92,206.93,19209.0,194.7597,194.7597,194.1311,194.1405,19209.0
2019-07-12 12:10:00,206.93,207.01,206.1,206.13,31332.0,194.1405,194.2155,193.3618,193.3899,31332.0
2019-07-12 12:20:00,206.13,206.26,205.94,205.95,31886.0,193.3899,193.5119,193.2116,193.221,31886.0
2019-07-12 12:30:00,205.97,206.22,205.85,206.22,30431.0,193.2398,193.4743,193.1272,193.4743,30431.0
2019-07-12 12:40:00,206.23,206.44,206.06,206.27,18612.0,193.4837,193.6807,193.3242,193.5212,18612.0
2019-07-12 12:50:00,206.25,206.28,205.92,205.98,20611.0,193.5025,193.5306,193.1929,193.2492,20611.0
2019-07-12 13:00:00,206.0,206.51,205.94,206.47,39794.0,193.2679,193.7464,193.2116,193.7089,39794.0
2019-07-12 13:10:00,206.52,206.79,206.43,206.71,12664.0,193.7558,194.0091,193.6714,193.934,12664.0
2019-07-12 13:20:00,206.69,206.89,206.57,206.89,10027.0,193.9153,194.1029,193.8027,194.1029,10027.0
2019-07-12 13:30:00,206.95,207.05,206.82,206.87,10190.0,194.1592,194.253,194.0373,194.0842,10190.0
2019-07-12 13:40:00,206.81,206.97,206.81,206.87,7008.0,194.0279,194.178,194.0279,194.0842,7008.0
2019-07-12 13:50:00,206.82,206.83,206.67,206.79,8423.0,194.0373,194.0466,193.8965,194.0091,8423.0
2019-07-12 14:00:00,206.73,206.76,206.64,206.7,13538.0,193.9528,193.981,193.8684,193.9247,13538.0
2019-07-12 14:10:00,206.69,207.04,206.64,207.0,28996.0,193.9153,194.2437,193.8684,194.2061,28996.0
2019-07-12 14:20:00,207.0,207.09,206.92,207.0,9797.0,194.2061,194.2906,194.1311,194.2061,9797.0
2019-07-12 14:30:00,206.98,207.15,206.96,207.05,14730.0,194.1874,194.3469,194.1686,194.253,14730.0
2019-07-12 14:40:00,207.05,207.08,206.86,207.01,9694.0,194.253,194.2812,194.0748,194.2155,9694.0
2019-07-12 14:50:00,207.0,207.17,206.76,207.12,20435.0,194.2061,194.3656,193.981,194.3187,20435.0
2019-07-12 15:00:00,207.19,207.26,206.87,206.88,18089.0,194.3844,194.4501,194.0842,194.0935,18089.0
2019-07-12 15:10:00,206.92,206.97,206.77,206.87,11740.0,194.1311,194.178,193.9903,194.0842,11740.0
2019-07-12 15:20:00,206.87,206.89,206.66,206.69,22079.0,194.0842,194.1029,193.8871,193.9153,22079.0
2019-07-12 15:30:00,206.71,206.74,206.6,206.66,47528.0,193.934,193.9622,193.8308,193.8871,47528.0
2019-07-12 15:40:00,206.67,206.71,206.39,206.43,81748.0,193.8965,193.934,193.6338,193.6714,81748.0
2019-07-12 15:50:00,206.43,206.82,206.3,206.48,154997.0,193.6714,194.0373,193.5494,193.7183,154997.0
2019-07-15 09:30:00,207.1,207.54,206.53,206.9,22831.0,194.2999,194.7128,193.7652,194.1123,22831.0
2019-07-15 09:40:00,206.93,207.34,206.91,207.15,16485.0,194.1405,194.5251,194.1217,194.3469,16485.0
2019-07-15 09:50:00,207.26,207.69,207.17,207.49,9320.0,194.4501,194.8535,194.3656,194.6658,9320.0
2019-07-15 10:00:00,207.35,207.83,207.18,207.74,9404.0,194.5345,194.9848,194.375,194.9004,9404.0
2019-07-15 10:10:00,207.75,207.76,207.38,207.5,16025.0,194.9098,194.9192,194.5626,194.6752,16025.0
2019-07-15 10:20:00,207.5,207.5,207.04,207.1,10893.0,194.6752,194.6752,194.2437,194.2999,10893.0
2019-07-15 10:30:00,207.15,207.23,206.88,206.92,18357.0,194.3469,194.4219,194.0935,194.1311,18357.0
2019-07-15 10:40:00,206.93,207.11,206.83,207.04,10422.0,194.1405,194.3093,194.0466,194.2437,10422.0
2019-07-15 10:50:00,207.0,207.63,206.89,207.39,42166.0,194.2061,194.7972,194.1029,194.572,42166.0
2019-07-15 11:00:00,207.37,207.39,207.15,207.16,17200.0,194.5533,194.572,194.3469,194.3562,17200.0
2019-07-15 11:10:00,207.16,207.21,206.63,206.72,19080.0,194.3562,194.4031,193.859,193.9434,19080.0
2019-07-15 11:20:00,206.69,206.88,206.59,206.85,7706.0,193.9153,194.0935,193.8215,194.0654,7706.0
2019-07-15 11:30:00,206.84,206.84,206.58,206.67,11550.0,194.056,194.056,193.8121,193.8965,11550.0
2019-07-15 11:40:00,206.64,206.64,206.43,206.48,14050.0,193.8684,193.8684,193.6714,193.7183,14050.0
2019-07-15 11:50:00,206.41,206.52,206.32,206.41,11110.0,193.6526,193.7558,193.5682,193.6526,11110.0
2019-07-15 12:00:00,206.46,206.51,206.37,206.45,29949.0,193.6995,193.7464,193.6151,193.6901,29949.0
2019-07-15 12:10:00,206.44,206.47,206.31,206.35,12258.0,193.6807,193.7089,193.5588,193.5963,12258.0
2019-07-15 12:20:00,206.36,206.52,206.35,206.45,19801.0,193.6057,193.7558,193.5963,193.6901,19801.0
2019-07-15 12:30:00,206.45,206.53,206.41,206.48,16862.0,193.6901,193.7652,193.6526,193.7183,16862.0
2019-07-15 12:40:00,206.48,206.51,206.31,206.38,15036.0,193.7183,193.7464,193.5588,193.6244,15036.0
2019-07-15 12:50:00,206.4,206.63,206.35,206.49,10926.0,193.6432,193.859,193.5963,193.7276,10926.0
2019-07-15 13:00:00,206.5,206.61,206.38,206.43,25915.0,193.737,193.8402,193.6244,193.6714,25915.0
2019-07-15 13:10:00,206.46,206.49,206.33,206.36,12008.0,193.6995,193.7276,193.5775,193.6057,12008.0
2019-07-15 13:20:00,206.37,206.46,206.33,206.36,24456.0,193.6151,193.6995,193.5775,193.6057,24456.0
2019-07-15 13:30:00,206.37,206.45,206.36,206.4,18117.0,193.6151,193.6901,193.6057,193.6432,18117.0
2019-07-15 13:40:00,206.4,206.41,206.13,206.15,11500.0,193.6432,193.6526,193.3899,193.4087,11500.0
2019-07-15 13:50:00,206.15,206.19,206.02,206.08,7400.0,193.4087,193.4462,193.2867,193.343,7400.0
2019-07-15 14:00:00,206.06,206.34,205.99,206.34,68835.0,193.3242,193.5869,193.2585,193.5869,68835.0
2019-07-15 14:10:00,206.35,206.43,206.02,206.14,27543.0,193.5963,193.6714,193.2867,193.3993,27543.0
2019-07-15 14:20:00,206.16,206.17,205.79,205.97,14968.0,193.418,193.4274,193.0709,193.2398,14968.0
2019-07-15 14:30:00,205.98,206.04,205.9,205.9,12822.0,193.2492,193.3055,193.1741,193.1741,12822.0
2019-07-15 14:40:00,205.9,206.02,205.83,205.94,9790.0,193.1741,193.2867,193.1084,193.2116,9790.0
2019-07-15 14:50:00,205.94,205.96,205.83,205.83,18678.0,193.2116,193.2304,193.1084,193.1084,18678.0
2019-07-15 15:00:00,205.83,206.05,205.79,205.86,21059.0,193.1084,193.3148,193.0709,193.1366,21059.0
2019-07-15 15:10:00,205.84,205.86,205.5,205.56,19865.0,193.1178,193.1366,192.7988,192.8551,19865.0
2019-07-15 15:20:00,205.59,205.64,205.45,205.49,30007.0,192.8833,192.9302,192.7519,192.7895,30007.0
2019-07-15 15:30:00,205.46,205.67,205.42,205.46,41520.0,192.7613,192.9583,192.7238,192.7613,41520.0
2019-07-15 15:40:00,205.46,205.5,205.25,205.27,65981.0,192.7613,192.7988,192.5643,192.5831,65981.0
2019-07-15 15:50:00,205.32,205.5,205.04,205.48,129691.0,192.63,192.7988,192.3673,192.7801,129691.0
2019-07-16 09:30:00,206.27,206.5,205.82,205.82,29090.0,193.5212,193.737,193.0991,193.0991,29090.0
2019-07-16 09:40:00,205.84,206.53,205.82,206.37,15094.0,193.1178,193.7652,193.0991,193.6151,15094.0
2019-07-16 09:50:00,206.36,206.91,206.36,206.81,6795.0,193.6057,194.1217,193.6057,194.0279,6795.0
2019-07-16 10:00:00,206.81,206.87,206.27,206.31,11090.0,194.0279,194.0842,193.5212,193.5588,11090.0
2019-07-16 10:10:00,206.38,206.39,205.67,206.09,8752.0,193.6244,193.6338,192.9583,193.3524,8752.0
2019-07-16 10:20:00,206.17,206.47,206.11,206.47,11999.0,193.4274,193.7089,193.3711,193.7089,11999.0
2019-07-16 10:30:00,206.47,206.49,206.21,206.29,6584.0,193.7089,193.7276,193.465,193.54,6584.0
2019-07-16 10:40:00,206.29,206.34,206.13,206.28,3389.0,193.54,193.5869,193.3899,193.5306,3389.0
2019-07-16 10:50:00,206.34,206.34,206.14,206.33,5031.0,193.5869,193.5869,193.3993,193.5775,5031.0
2019-07-16 11:00:00,206.35,206.42,206.07,206.12,6280.0,193.5963,193.662,193.3336,193.3805,6280.0
2019-07-16 11:10:00,206.08,206.23,206.02,206.19,4408.0,193.343,193.4837,193.2867,193.4462,4408.0
2019-07-16 11:20:00,206.25,206.35,206.08,206.14,7097.0,193.5025,193.5963,193.343,193.3993,7097.0
2019-07-16 11:30:00,206.15,206.16,205.81,205.86,6728.0,193.4087,193.418,193.0897,193.1366,6728.0
2019-07-16 11:40:00,205.85,205.93,205.63,205.63,20577.0,193.1272,193.2023,192.9208,192.9208,20577.0
2019-07-16 11:50:00,205.7,205.87,205.5,205.65,9896.0,192.9865,193.146,192.7988,192.9396,9896.0
2019-07-16 12:00:00,205.58,205.74,205.49,205.6,16124.0,192.8739,193.024,192.7895,192.8927,16124.0
2019-07-16 12:10:00,205.61,205.89,205.55,205.76,30552.0,192.902,193.1647,192.8457,193.0428,30552.0
2019-07-16 12:20:00,205.68,205.99,205.68,205.75,63806.0,192.9677,193.2585,192.9677,193.0334,63806.0
2019-07-16 12:30:00,205.78,205.78,205.25,205.37,11811.0,193.0615,193.0615,192.5643,192.6769,11811.0
2019-07-16 12:40:00,205.36,205.65,205.35,205.65,4716.0,192.6675,192.9396,192.6581,192.9396,4716.0
2019-07-16 12:50:00,205.64,205.75,205.49,205.59,3858.0,192.9302,193.0334,192.7895,192.8833,3858.0
2019-07-16 13:00:00,205.62,205.9,205.62,205.89,54807.0,192.9114,193.1741,192.9114,193.1647,54807.0
2019-07-16 13:10:00,205.84,206.15,205.84,206.13,4835.0,193.1178,193.4087,193.1178,193.3899,4835.0
2019-07-16 13:20:00,206.07,206.18,205.79,205.94,10914.0,193.3336,193.4368,193.0709,193.2116,10914.0
2019-07-16 13:30:00,206.0,206.18,205.97,206.17,3670.0,193.2679,193.4368,193.2398,193.4274,3670.0
2019-07-16 13:40:00,206.17,206.19,205.72,205.87,18694.0,193.4274,193.4462,193.0052,193.146,18694.0
2019-07-16 13:50:00,205.78,205.79,205.53,205.58,6526.0,193.0615,193.0709,192.827,192.8739,6526.0
2019-07-16 14:00:00,205.58,205.87,205.57,205.78,5604.0,192.8739,193.146,192.8645,193.0615,5604.0
2019-07-16 14:10:00,205.76,205.79,205.52,205.52,10802.0,193.0428,193.0709,192.8176,192.8176,10802.0
2019-07-16 14:20:00,205.52,205.62,205.39,205.41,6772.0,192.8176,192.9114,192.6956,192.7144,6772.0
2019-07-16 14:30:00,205.46,205.6,205.36,205.56,4518.0,192.7613,192.8927,192.6675,192.8551,4518.0
2019-07-16 14:40:00,205.57,205.64,205.47,205.47,4090.0,192.8645,192.9302,192.7707,192.7707,4090.0
2019-07-16 14:50:00,205.46,205.63,205.39,205.39,7288.0,192.7613,192.9208,192.6956,192.6956,7288.0
2019-07-16 15:00:00,205.4,205.49,205.35,205.35,4799.0,192.705,192.7895,192.6581,192.6581,4799.0
2019-07-16 15:10:00,205.32,205.44,205.3,205.41,9650.0,192.63,192.7425,192.6112,192.7144,9650.0
2019-07-16 15:20:00,205.42,205.5,205.18,205.25,8503.0,192.7238,192.7988,192.4986,192.5643,8503.0
2019-07-16 15:30:00,205.21,205.51,205.08,205.44,28896.0,192.5268,192.8082,192.4048,192.7425,28896.0
2019-07-16 15:40:00,205.44,205.5,205.33,205.4,17428.0,192.7425,192.7988,192.6393,192.705,17428.0
2019-07-16 15:50:00,205.41,205.66,205.31,205.34,52841.0,192.7144,192.9489,192.6206,192.6487,52841.0
2019-07-17 09:30:00,206.31,207.38,206.31,206.86,31859.0,193.5588,194.5626,193.5588,194.0748,31859.0
2019-07-17 09:40:00,206.86,206.86,206.38,206.66,5700.0,194.0748,194.0748,193.6244,193.8871,5700.0
2019-07-17 09:50:00,206.61,206.68,206.2,206.31,59171.0,193.8402,193.9059,193.4556,193.5588,59171.0
2019-07-17 10:00:00,206.32,206.76,206.29,206.66,10311.0,193.5682,193.981,193.54,193.8871,10311.0
2019-07-17 10:10:00,206.71,206.72,206.42,206.69,9443.0,193.934,193.9434,193.662,193.9153,9443.0
2019-07-17 10:20:00,206.68,207.6,206.67,207.6,20794.0,193.9059,194.769,193.8965,194.769,20794.0
2019-07-17 10:30:00,207.5,208.07,207.47,207.51,12032.0,194.6752,195.21,194.6471,194.6846,12032.0
2019-07-17 10:40:00,207.42,207.51,206.89,207.02,8712.0,194.6002,194.6846,194.1029,194.2249,8712.0
2019-07-17 10:50:00,207.0,207.55,207.0,207.52,12580.0,194.2061,194.7221,194.2061,194.694,12580.0
2019-07-17 11:00:00,207.52,207.76,207.48,207.53,8507.0,194.694,194.9192,194.6565,194.7034,8507.0
2019-07-17 11:10:00,207.49,207.85,207.49,207.65,9134.0,194.6658,195.0036,194.6658,194.816,9134.0
2019-07-17 11:20:00,207.59,207.61,207.15,207.17,18111.0,194.7597,194.7784,194.3469,194.3656,18111.0
2019-07-17 11:30:00,207.21,207.38,207.15,207.24,7234.0,194.4031,194.5626,194.3469,194.4313,7234.0
2019-07-17 11:40:00,207.26,207.48,207.26,207.4,7320.0,194.4501,194.6565,194.4501,194.5814,7320.0
2019-07-17 11:50:00,207.39,207.71,207.38,207.6,6567.0,194.572,194.8722,194.5626,194.769,6567.0
2019-07-17 12:00:00,207.62,207.71,207.46,207.52,8267.0,194.7878,194.8722,194.6377,194.694,8267.0
2019-07-17 12:10:00,207.53,207.54,207.2,207.38,8678.0,194.7034,194.7128,194.3938,194.5626,8678.0
2019-07-17 12:20:00,207.38,207.58,207.37,207.51,5111.0,194.5626,194.7503,194.5533,194.6846,5111.0
2019-07-17 12:30:00,207.48,207.56,207.4,207.45,4000.0,194.6565,194.7315,194.5814,194.6283,4000.0
2019-07-17 12:40:00,207.43,207.92,207.43,207.72,9135.0,194.6095,195.0693,194.6095,194.8816,9135.0
2019-07-17 12:50:00,207.77,208.08,207.77,208.02,6129.0,194.9285,195.2194,194.9285,195.1631,6129.0
2019-07-17 13:00:00,208.05,208.05,207.78,208.0,22547.0,195.1912,195.1912,194.9379,195.1443,22547.0
2019-07-17 13:10:00,208.0,208.07,207.98,208.01,8251.0,195.1443,195.21,195.1256,195.1537,8251.0
2019-07-17 13:20:00,208.0,208.12,207.9,208.0,16789.0,195.1443,195.2569,195.0505,195.1443,16789.0
2019-07-17 13:30:00,208.02,208.16,207.97,208.07,11200.0,195.1631,195.2944,195.1162,195.21,11200.0
2019-07-17 13:40:00,208.05,208.06,207.8,207.86,9334.0,195.1912,195.2006,194.9567,195.013,9334.0
2019-07-17 13:50:00,207.9,207.93,207.64,207.65,5897.0,195.0505,195.0786,194.8066,194.816,5897.0
2019-07-17 14:00:00,207.67,207.67,207.52,207.6,9218.0,194.8347,194.8347,194.694,194.769,9218.0
2019-07-17 14:10:00,207.61,207.74,207.54,207.6,14158.0,194.7784,194.9004,194.7128,194.769,14158.0
2019-07-17 14:20:00,207.62,207.91,207.61,207.85,9768.0,194.7878,195.0599,194.7784,195.0036,9768.0
2019-07-17 14:30:00,207.88,208.19,207.87,208.1,10473.0,195.0317,195.3226,195.0224,195.2381,10473.0
2019-07-17 14:40:00,208.11,208.55,208.05,208.41,32903.0,195.2475,195.6603,195.1912,195.529,32903.0
2019-07-17 14:50:00,208.4,208.45,208.19,208.36,8198.0,195.5196,195.5665,195.3226,195.4821,8198.0
2019-07-17 15:00:00,208.34,208.35,208.08,208.24,20655.0,195.4633,195.4727,195.2194,195.3695,20655.0
2019-07-17 15:10:00,208.21,208.37,208.13,208.13,29144.0,195.3413,195.4915,195.2663,195.2663,29144.0
2019-07-17 15:20:00,208.16,208.18,207.95,208.03,12015.0,195.2944,195.3132,195.0974,195.1725,12015.0
2019-07-17 15:30:00,208.02,208.4,208.02,208.22,37492.0,195.1631,195.5196,195.1631,195.3507,37492.0
2019-07-17 15:40:00,208.21,208.22,207.88,208.17,35875.0,195.3413,195.3507,195.0317,195.3038,35875.0
2019-07-17 15:50:00,208.17,208.28,207.76,208.01,83657.0,195.3038,195.407,194.9192,195.1537,83657.0
2019-07-18 09:30:00,206.78,207.71,206.68,206.69,30924.0,193.9997,194.8722,193.9059,193.9153,30924.0
2019-07-18 09:40:00,206.67,206.89,206.02,206.76,25974.0,193.8965,194.1029,193.2867,193.981,25974.0
2019-07-18 09:50:00,206.4,207.14,206.12,207.02,17974.0,193.6432,194.3375,193.3805,194.2249,17974.0
2019-07-18 10:00:00,207.15,208.44,206.99,208.18,33665.0,194.3469,195.5571,194.1967,195.3132,33665.0
2019-07-18 10:10:00,208.11,208.84,208.07,208.83,29739.0,195.2475,195.9324,195.21,195.923,29739.0
2019-07-18 10:20:00,208.75,209.2,208.67,209.13,4514.0,195.848,196.2702,195.7729,196.2045,4514.0
2019-07-18 10:30:00,209.04,209.36,209.0,209.1,7430.0,196.12,196.4203,196.0825,196.1763,7430.0
2019-07-18 10:40:00,209.08,209.87,209.08,209.87,7515.0,196.1576,196.8987,196.1576,196.8987,7515.0
2019-07-18 10:50:00,209.8,209.9,209.55,209.82,9698.0,196.8331,196.9269,196.5985,196.8518,9698.0
2019-07-18 11:00:00,209.67,209.85,208.94,209.68,35705.0,196.7111,196.88,196.0262,196.7205,35705.0
2019-07-18 11:10:00,209.62,209.64,209.37,209.38,14293.0,196.6642,196.683,196.4296,196.439,14293.0
2019-07-18 11:20:00,209.31,209.41,209.02,209.02,6348.0,196.3734,196.4672,196.1013,196.1013,6348.0
2019-07-18 11:30:00,208.98,209.01,208.27,208.28,6294.0,196.0637,196.0919,195.3976,195.407,6294.0
2019-07-18 11:40:00,208.22,208.23,207.77,207.86,13020.0,195.3507,195.3601,194.9285,195.013,13020.0
2019-07-18 11:50:00,207.61,207.89,207.61,207.74,4928.0,194.7784,195.0411,194.7784,194.9004,4928.0
2019-07-18 12:00:00,207.68,208.27,207.61,208.23,2256.0,194.8441,195.3976,194.7784,195.3601,2256.0
2019-07-18 12:10:00,208.25,208.55,208.25,208.55,3402.0,195.3789,195.6603,195.3789,195.6603,3402.0
2019-07-18 12:20:00,208.47,208.62,208.46,208.48,2991.0,195.5853,195.726,195.5759,195.5947,2991.0
2019-07-18 12:30:00,208.48,208.49,208.06,208.21,4326.0,195.5947,195.604,195.2006,195.3413,4326.0
2019-07-18 12:40:00,208.4,208.45,208.11,208.14,4225.0,195.5196,195.5665,195.2475,195.2757,4225.0
2019-07-18 12:50:00,208.21,208.4,208.2,208.39,3768.0,195.3413,195.5196,195.332,195.5102,3768.0
2019-07-18 13:00:00,208.34,208.45,208.26,208.45,2379.0,195.4633,195.5665,195.3883,195.5665,2379.0
2019-07-18 13:10:00,208.5,208.72,208.49,208.61,6385.0,195.6134,195.8198,195.604,195.7166,6385.0
2019-07-18 13:20:00,208.63,208.89,208.57,208.79,10572.0,195.7354,195.9793,195.6791,195.8855,10572.0
2019-07-18 13:30:00,208.8,209.05,208.76,208.98,8448.0,195.8949,196.1294,195.8573,196.0637,8448.0
2019-07-18 13:40:00,208.9,208.91,208.71,208.72,3600.0,195.9887,195.9981,195.8104,195.8198,3600.0
2019-07-18 13:50:00,208.66,208.83,208.65,208.83,2276.0,195.7635,195.923,195.7541,195.923,2276.0
2019-07-18 14:00:00,208.84,208.89,208.71,208.81,3029.0,195.9324,195.9793,195.8104,195.9043,3029.0
2019-07-18 14:10:00,208.85,209.17,208.85,209.16,8276.0,195.9418,196.242,195.9418,196.2326,8276.0
2019-07-18 14:20:00,209.36,209.78,209.32,209.56,7699.0,196.4203,196.8143,196.3827,196.6079,7699.0
2019-07-18 14:30:00,209.58,209.81,209.55,209.81,5562.0,196.6267,196.8425,196.5985,196.8425,5562.0
2019-07-18 14:40:00,209.86,210.23,209.83,209.86,14478.0,196.8894,197.2365,196.8612,196.8894,14478.0
2019-07-18 14:50:00,209.82,209.99,209.73,209.93,8220.0,196.8518,197.0113,196.7674,196.955,8220.0
2019-07-18 15:00:00,209.98,210.53,209.89,210.33,28890.0,197.0019,197.518,196.9175,197.3303,28890.0
2019-07-18 15:10:00,210.24,210.25,210.0,210.05,12788.0,197.2459,197.2553,197.0207,197.0676,12788.0
2019-07-18 15:20:00,210.05,210.14,209.79,210.05,22731.0,197.0676,197.1521,196.8237,197.0676,22731.0
2019-07-18 15:30:00,210.04,210.13,209.76,210.0,18512.0,197.0582,197.1427,196.7955,197.0207,18512.0
2019-07-18 15:40:00,210.01,210.14,209.86,209.99,32450.0,197.0301,197.1521,196.8894,197.0113,32450.0
2019-07-18 15:50:00,210.01,210.47,209.89,210.45,90962.0,197.0301,197.4617,196.9175,197.4429,90962.0
2019-07-19 09:30:00,210.93,210.94,210.23,210.46,56902.0,197.8932,197.9026,197.2365,197.4523,56902.0
2019-07-19 09:40:00,210.5,210.7,210.35,210.63,17276.0,197.4898,197.6774,197.3491,197.6118,17276.0
2019-07-19 09:50:00,210.57,211.13,210.54,210.7,13357.0,197.5555,198.0809,197.5273,197.6774,13357.0
2019-07-19 10:00:00,210.77,210.95,210.43,210.51,15407.0,197.7431,197.912,197.4241,197.4992,15407.0
2019-07-19 10:10:00,210.58,210.66,210.33,210.58,11709.0,197.5649,197.6399,197.3303,197.5649,11709.0
2019-07-19 10:20:00,210.59,210.64,210.42,210.56,8408.0,197.5742,197.6212,197.4147,197.5461,8408.0
2019-07-19 10:30:00,210.62,210.85,210.43,210.59,12595.0,197.6024,197.8182,197.4241,197.5742,12595.0
2019-07-19 10:40:00,210.65,210.84,210.61,210.67,15399.0,197.6305,197.8088,197.593,197.6493,15399.0
2019-07-19 10:50:00,210.67,210.84,210.53,210.54,14119.0,197.6493,197.8088,197.518,197.5273,14119.0
2019-07-19 11:00:00,210.51,210.84,210.31,210.78,33696.0,197.4992,197.8088,197.3115,197.7525,33696.0
2019-07-19 11:10:00,210.81,210.89,210.65,210.69,14285.0,197.7806,197.8557,197.6305,197.6681,14285.0
2019-07-19 11:20:00,210.72,210.72,210.39,210.45,16569.0,197.6962,197.6962,197.3866,197.4429,16569.0
2019-07-19 11:30:00,210.45,210.7,210.36,210.38,17314.0,197.4429,197.6774,197.3585,197.3772,17314.0
2019-07-19 11:40:00,210.38,210.38,210.06,210.18,9528.0,197.3772,197.3772,197.077,197.1896,9528.0
2019-07-19 11:50:00,210.2,210.27,210.07,210.14,9286.0,197.2083,197.274,197.0864,197.1521,9286.0
2019-07-19 12:00:00,210.12,210.38,210.02,210.34,24450.0,197.1333,197.3772,197.0395,197.3397,24450.0
2019-07-19 12:10:00,210.44,210.55,210.09,210.19,9514.0,197.4335,197.5367,197.1051,197.199,9514.0
2019-07-19 12:20:00,210.21,210.21,210.01,210.1,9526.0,197.2177,197.2177,197.0301,197.1145,9526.0
2019-07-19 12:30:00,210.13,210.19,209.99,210.15,14548.0,197.1427,197.199,197.0113,197.1614,14548.0
2019-07-19 12:40:00,210.16,210.22,210.01,210.21,11930.0,197.1708,197.2271,197.0301,197.2177,11930.0
2019-07-19 12:50:00,210.27,210.42,210.2,210.21,6650.0,197.274,197.4147,197.2083,197.2177,6650.0
2019-07-19 13:00:00,210.2,210.2,209.98,209.98,6651.0,197.2083,197.2083,197.0019,197.0019,6651.0
2019-07-19 13:10:00,210.02,210.21,210.02,210.17,41667.0,197.0395,197.2177,197.0395,197.1802,41667.0
2019-07-19 13:20:00,210.21,210.21,210.0,210.04,3250.0,197.2177,197.2177,197.0207,197.0582,3250.0
2019-07-19 13:30:00,210.02,210.04,209.62,209.63,5962.0,197.0395,197.0582,196.6642,196.6736,5962.0
2019-07-19 13:40:00,209.63,209.69,209.54,209.66,3003.0,196.6736,196.7299,196.5891,196.7017,3003.0
2019-07-19 13:50:00,209.67,209.75,209.55,209.75,4500.0,196.7111,196.7862,196.5985,196.7862,4500.0
2019-07-19 14:00:00,209.75,210.01,209.73,209.75,7090.0,196.7862,197.0301,196.7674,196.7862,7090.0
2019-07-19 14:10:00,209.74,209.81,209.3,209.37,7965.0,196.7768,196.8425,196.364,196.4296,7965.0
2019-07-19 14:20:00,209.42,209.61,209.38,209.5,4183.0,196.4766,196.6548,196.439,196.5516,4183.0
2019-07-19 14:30:00,209.43,209.61,209.29,209.29,4983.0,196.4859,196.6548,196.3546,196.3546,4983.0
2019-07-19 14:40:00,209.31,209.5,209.3,209.5,6113.0,196.3734,196.5516,196.364,196.5516,6113.0
2019-07-19 14:50:00,209.53,209.56,209.29,209.51,9825.0,196.5798,196.6079,196.3546,196.561,9825.0
2019-07-19 15:00:00,209.47,209.47,209.12,209.19,6806.0,196.5235,196.5235,196.1951,196.2608,6806.0
2019-07-19 15:10:00,209.18,209.27,208.83,208.88,9759.0,196.2514,196.3358,195.923,195.9699,9759.0
2019-07-19 15:20:00,208.87,209.04,208.59,208.97,9010.0,195.9605,196.12,195.6979,196.0544,9010.0
2019-07-19 15:30:00,209.01,209.22,208.89,209.14,18670.0,196.0919,196.2889,195.9793,196.2139,18670.0
2019-07-19 15:40:00,209.14,209.31,208.59,208.67,22583.0,196.2139,196.3734,195.6979,195.7729,22583.0
2019-07-19 15:50:00,208.66,209.1,207.98,208.03,136279.0,195.7635,196.1763,195.1256,195.1725,136279.0
2019-07-22 09:30:00,208.37,208.91,208.07,208.32,18399.0,195.4915,195.9981,195.21,195.4445,18399.0
2019-07-22 09:40:00,208.47,208.58,208.11,208.24,8570.0,195.5853,195.6885,195.2475,195.3695,8570.0
2019-07-22 09:50:00,208.4,208.66,208.13,208.66,5004.0,195.5196,195.7635,195.2663,195.7635,5004.0
2019-07-22 10:00:00,208.8,209.5,208.8,209.23,8674.0,195.8949,196.5516,195.8949,196.2983,8674.0
2019-07-22 10:10:00,209.22,209.24,208.86,209.16,31684.0,196.2889,196.3077,195.9512,196.2326,31684.0
2019-07-22 10:20:00,209.18,209.28,208.92,209.23,15615.0,196.2514,196.3452,196.0075,196.2983,15615.0
2019-07-22 10:30:00,209.22,209.6,209.18,209.59,13896.0,196.2889,196.6454,196.2514,196.636,13896.0
2019-07-22 10:40:00,209.63,209.65,208.91,209.04,6794.0,196.6736,196.6923,195.9981,196.12,6794.0
2019-07-22 10:50:00,209.03,209.18,208.91,209.17,9191.0,196.1107,196.2514,195.9981,196.242,9191.0
2019-07-22 11:00:00,209.13,209.43,208.76,209.4,18286.0,196.2045,196.4859,195.8573,196.4578,18286.0
2019-07-22 11:10:00,209.43,209.75,209.35,209.43,14879.0,196.4859,196.7862,196.4109,196.4859,14879.0
2019-07-22 11:20:00,209.42,209.42,209.16,209.24,10900.0,196.4766,196.4766,196.2326,196.3077,10900.0
2019-07-22 11:30:00,209.28,209.64,209.02,209.57,12534.0,196.3452,196.683,196.1013,196.6173,12534.0
2019-07-22 11:40:00,209.58,209.63,209.46,209.5,9428.0,196.6267,196.6736,196.5141,196.5516,9428.0
2019-07-22 11:50:00,209.49,209.51,209.25,209.28,4200.0,196.5422,196.561,196.3171,196.3452,4200.0
2019-07-22 12:00:00,209.26,209.29,208.95,209.06,5524.0,196.3264,196.3546,196.0356,196.1388,5524.0
2019-07-22 12:10:00,209.03,209.39,208.99,209.39,6800.0,196.1107,196.4484,196.0731,196.4484,6800.0
2019-07-22 12:20:00,209.36,209.7,209.33,209.7,6051.0,196.4203,196.7392,196.3921,196.7392,6051.0
2019-07-22 12:30:00,209.72,209.72,209.47,209.6,13198.0,196.758,196.758,196.5235,196.6454,13198.0
2019-07-22 12:40:00,209.58,209.77,209.45,209.64,15364.0,196.6267,196.8049,196.5047,196.683,15364.0
2019-07-22 12:50:00,209.69,209.7,209.56,209.69,4473.0,196.7299,196.7392,196.6079,196.7299,4473.0
2019-07-22 13:00:00,209.73,209.73,209.37,209.41,4806.0,196.7674,196.7674,196.4296,196.4672,4806.0
2019-07-22 13:10:00,209.41,209.48,209.36,209.48,6452.0,196.4672,196.5328,196.4203,196.5328,6452.0
2019-07-22 13:20:00,209.46,209.5,209.36,209.47,6106.0,196.5141,196.5516,196.4203,196.5235,6106.0
2019-07-22 13:30:00,209.47,209.54,209.34,209.38,7803.0,196.5235,196.5891,196.4015,196.439,7803.0
2019-07-22 13:40:00,209.4,209.72,209.4,209.72,3622.0,196.4578,196.758,196.4578,196.758,3622.0
2019-07-22 13:50:00,209.74,209.87,209.74,209.81,6172.0,196.7768,196.8987,196.7768,196.8425,6172.0
2019-07-22 14:00:00,209.83,209.83,209.6,209.6,9079.0,196.8612,196.8612,196.6454,196.6454,9079.0
2019-07-22 14:10:00,209.54,209.67,209.53,209.6,8710.0,196.5891,196.7111,196.5798,196.6454,8710.0
2019-07-22 14:20:00,209.6,209.63,209.41,209.43,17318.0,196.6454,196.6736,196.4672,196.4859,17318.0
2019-07-22 14:30:00,209.42,209.42,208.85,208.85,15050.0,196.4766,196.4766,195.9418,195.9418,15050.0
2019-07-22 14:40:00,208.8,208.91,208.63,208.73,14702.0,195.8949,195.9981,195.7354,195.8292,14702.0
2019-07-22 14:50:00,208.78,208.91,208.76,208.83,9102.0,195.8761,195.9981,195.8573,195.923,9102.0
2019-07-22 15:00:00,208.85,209.16,208.82,208.83,24266.0,195.9418,196.2326,195.9136,195.923,24266.0
2019-07-22 15:10:00,208.8,208.82,208.6,208.69,10771.0,195.8949,195.9136,195.7072,195.7917,10771.0
2019-07-22 15:20:00,208.69,208.71,208.47,208.51,19408.0,195.7917,195.8104,195.5853,195.6228,19408.0
2019-07-22 15:30:00,208.47,208.51,208.06,208.14,24624.0,195.5853,195.6228,195.2006,195.2757,24624.0
2019-07-22 15:40:00,208.13,208.14,207.8,207.91,28137.0,195.2663,195.2757,194.9567,195.0599,28137.0
2019-07-22 15:50:00,207.9,208.55,207.9,208.49,90922.0,195.0505,195.6603,195.0505,195.604,90922.0
2019-07-23 09:30:00,208.43,209.01,208.0,208.12,18477.0,195.5477,196.0919,195.1443,195.2569,18477.0
2019-07-23 09:40:00,208.1,208.1,207.54,207.76,6109.0,195.2381,195.2381,194.7128,194.9192,6109.0
2019-07-23 09:50:00,207.76,208.15,207.68,208.15,12754.0,194.9192,195.285,194.8441,195.285,12754.0
2019-07-23 10:00:00,208.33,209.08,208.33,208.68,6233.0,195.4539,196.1576,195.4539,195.7823,6233.0
2019-07-23 10:10:00,208.63,208.63,208.28,208.35,5376.0,195.7354,195.7354,195.407,195.4727,5376.0
2019-07-23 10:20:00,208.26,208.43,208.15,208.31,17364.0,195.3883,195.5477,195.285,195.4352,17364.0
2019-07-23 10:30:00,208.36,208.39,208.08,208.21,17634.0,195.4821,195.5102,195.2194,195.3413,17634.0
2019-07-23 10:40:00,208.21,208.21,207.82,207.82,5242.0,195.3413,195.3413,194.9754,194.9754,5242.0
2019-07-23 10:50:00,207.83,207.97,207.74,207.86,14422.0,194.9848,195.1162,194.9004,195.013,14422.0
2019-07-23 11:00:00,207.79,207.94,207.62,207.72,38275.0,194.9473,195.088,194.7878,194.8816,38275.0
2019-07-23 11:10:00,207.78,208.53,207.78,208.31,20144.0,194.9379,195.6416,194.9379,195.4352,20144.0
2019-07-23 11:20:00,208.27,208.43,208.15,208.33,5710.0,195.3976,195.5477,195.285,195.4539,5710.0
2019-07-23 11:30:00,208.24,208.28,207.98,208.21,7476.0,195.3695,195.407,195.1256,195.3413,7476.0
2019-07-23 11:40:00,208.28,208.4,208.12,208.36,12308.0,195.407,195.5196,195.2569,195.4821,12308.0
2019-07-23 11:50:00,208.39,208.46,208.3,208.46,1202.0,195.5102,195.5759,195.4258,195.5759,1202.0
2019-07-23 12:00:00,208.46,208.49,207.91,208.13,9190.0,195.5759,195.604,195.0599,195.2663,9190.0
2019-07-23 12:10:00,208.18,208.32,207.97,208.15,20339.0,195.3132,195.4445,195.1162,195.285,20339.0
2019-07-23 12:20:00,208.1,208.37,208.07,208.07,7433.0,195.2381,195.4915,195.21,195.21,7433.0
2019-07-23 12:30:00,208.04,208.08,207.91,208.05,5137.0,195.1818,195.2194,195.0599,195.1912,5137.0
2019-07-23 12:40:00,208.03,208.38,208.03,208.38,4247.0,195.1725,195.5008,195.1725,195.5008,4247.0
2019-07-23 12:50:00,208.43,208.45,208.38,208.44,2400.0,195.5477,195.5665,195.5008,195.5571,2400.0
2019-07-23 13:00:00,208.45,208.54,208.32,208.33,11997.0,195.5665,195.6509,195.4445,195.4539,11997.0
2019-07-23 13:10:00,208.31,208.62,208.22,208.53,25124.0,195.4352,195.726,195.3507,195.6416,25124.0
2019-07-23 13:20:00,208.52,208.75,208.52,208.52,3198.0,195.6322,195.848,195.6322,195.6322,3198.0
2019-07-23 13:30:00,208.63,208.76,208.56,208.72,1756.0,195.7354,195.8573,195.6697,195.8198,1756.0
2019-07-23 13:40:00,208.82,209.65,208.79,209.53,10836.0,195.9136,196.6923,195.8855,196.5798,10836.0
2019-07-23 13:50:00,209.4,209.6,209.26,209.58,2547.0,196.4578,196.6454,196.3264,196.6267,2547.0
2019-07-23 14:00:00,209.58,209.58,209.31,209.41,5408.0,196.6267,196.6267,196.3734,196.4672,5408.0
2019-07-23 14:10:00,209.32,209.37,209.19,209.22,7120.0,196.3827,196.4296,196.2608,196.2889,7120.0
2019-07-23 14:20:00,209.24,209.47,209.1,209.1,8299.0,196.3077,196.5235,196.1763,196.1763,8299.0
2019-07-23 14:30:00,209.14,209.14,208.91,209.09,3001.0,196.2139,196.2139,195.9981,196.167,3001.0
2019-07-23 14:40:00,209.02,209.36,209.02,209.28,9997.0,196.1013,196.4203,196.1013,196.3452,9997.0
2019-07-23 14:50:00,209.34,209.35,209.12,209.24,3128.0,196.4015,196.4109,196.1951,196.3077,3128.0
2019-07-23 15:00:00,209.16,209.22,208.93,208.96,3771.0,196.2326,196.2889,196.0168,196.045,3771.0
2019-07-23 15:10:00,208.95,209.22,208.88,209.16,12978.0,196.0356,196.2889,195.9699,196.2326,12978.0
2019-07-23 15:20:00,209.2,209.45,209.11,209.39,8836.0,196.2702,196.5047,196.1857,196.4484,8836.0
2019-07-23 15:30:00,209.4,209.52,209.38,209.39,14359.0,196.4578,196.5704,196.439,196.4484,14359.0
2019-07-23 15:40:00,209.41,209.57,209.29,209.33,16662.0,196.4672,196.6173,196.3546,196.3921,16662.0
2019-07-23 15:50:00,209.3,209.45,208.98,209.36,72133.0,196.364,196.5047,196.0637,196.4203,72133.0
2019-07-24 09:30:00,210.0,210.39,208.71,209.65,26631.0,197.0207,197.3866,195.8104,196.6923,26631.0
2019-07-24 09:40:00,209.72,210.63,209.44,210.57,13643.0,196.758,197.6118,196.4953,197.5555,13643.0
2019-07-24 09:50:00,210.59,211.56,210.59,211.35,22326.0,197.5742,198.4843,197.5742,198.2873,22326.0
2019-07-24 10:00:00,211.35,211.53,211.01,211.32,26594.0,198.2873,198.4561,197.9683,198.2591,26594.0
2019-07-24 10:10:00,211.27,211.35,210.16,210.67,30050.0,198.2122,198.2873,197.1708,197.6493,30050.0
2019-07-24 10:20:00,210.81,210.81,210.11,210.11,4267.0,197.7806,197.7806,197.1239,197.1239,4267.0
2019-07-24 10:30:00,210.16,210.24,209.81,210.04,29515.0,197.1708,197.2459,196.8425,197.0582,29515.0
2019-07-24 10:40:00,210.09,210.46,209.96,210.43,25992.0,197.1051,197.4523,196.9832,197.4241,25992.0
2019-07-24 10:50:00,210.37,210.41,209.89,210.11,24603.0,197.3678,197.4054,196.9175,197.1239,24603.0
2019-07-24 11:00:00,210.14,210.4,209.98,210.35,12915.0,197.1521,197.396,197.0019,197.3491,12915.0
2019-07-24 11:10:00,210.34,210.69,210.25,210.63,33961.0,197.3397,197.6681,197.2553,197.6118,33961.0
2019-07-24 11:20:00,210.67,210.8,210.58,210.63,11236.0,197.6493,197.7713,197.5649,197.6118,11236.0
2019-07-24 11:30:00,210.67,211.04,210.58,210.94,7741.0,197.6493,197.9964,197.5649,197.9026,7741.0
2019-07-24 11:40:00,211.04,211.3,210.9,211.05,11284.0,197.9964,198.2404,197.8651,198.0058,11284.0
2019-07-24 11:50:00,211.08,211.13,210.77,210.91,6501.0,198.034,198.0809,197.7431,197.8745,6501.0
2019-07-24 12:00:00,210.98,211.02,210.75,210.89,10500.0,197.9401,197.9777,197.7244,197.8557,10500.0
2019-07-24 12:10:00,210.88,211.09,210.63,210.7,12608.0,197.8463,198.0433,197.6118,197.6774,12608.0
2019-07-24 12:20:00,210.68,210.92,210.68,210.91,7107.0,197.6587,197.8838,197.6587,197.8745,7107.0
2019-07-24 12:30:00,210.91,211.08,210.85,211.05,8893.0,197.8745,198.034,197.8182,198.0058,8893.0
2019-07-24 12:40:00,211.05,211.56,211.04,211.41,34645.0,198.0058,198.4843,197.9964,198.3436,34645.0
2019-07-24 12:50:00,211.47,211.72,211.37,211.62,26188.0,198.3999,198.6344,198.306,198.5406,26188.0
2019-07-24 13:00:00,211.62,211.67,211.48,211.53,6680.0,198.5406,198.5875,198.4092,198.4561,6680.0
2019-07-24 13:10:00,211.53,211.72,211.4,211.71,22134.0,198.4561,198.6344,198.3342,198.625,22134.0
2019-07-24 13:20:00,211.69,211.89,211.64,211.8,10640.0,198.6063,198.7939,198.5593,198.7095,10640.0
2019-07-24 13:30:00,211.81,212.01,211.73,211.89,8424.0,198.7188,198.9065,198.6438,198.7939,8424.0
2019-07-24 13:40:00,211.89,212.08,211.87,212.03,8683.0,198.7939,198.9722,198.7751,198.9252,8683.0
2019-07-24 13:50:00,212.0,212.2,211.95,212.2,8208.0,198.8971,199.0847,198.8502,199.0847,8208.0
2019-07-24 14:00:00,212.2,212.32,212.09,212.11,8140.0,199.0847,199.1973,198.9815,199.0003,8140.0
2019-07-24 14:10:00,212.15,212.19,212.01,212.19,7734.0,199.0378,199.0754,198.9065,199.0754,7734.0
2019-07-24 14:20:00,212.18,212.45,212.13,212.33,10477.0,199.066,199.3193,199.0191,199.2067,10477.0
2019-07-24 14:30:00,212.31,212.44,212.19,212.39,11600.0,199.1879,199.3099,199.0754,199.263,11600.0
2019-07-24 14:40:00,212.37,212.55,212.33,212.51,11449.0,199.2442,199.4131,199.2067,199.3756,11449.0
2019-07-24 14:50:00,212.47,212.53,212.02,212.26,14589.0,199.338,199.3943,198.9159,199.141,14589.0
2019-07-24 15:00:00,212.23,212.39,212.2,212.38,9586.0,199.1129,199.263,199.0847,199.2536,9586.0
2019-07-24 15:10:00,212.41,212.7,212.41,212.66,10760.0,199.2818,199.5538,199.2818,199.5163,10760.0
2019-07-24 15:20:00,212.67,212.95,212.64,212.95,11180.0,199.5257,199.7884,199.4975,199.7884,11180.0
2019-07-24 15:30:00,212.95,212.95,212.76,212.86,21189.0,199.7884,199.7884,199.6101,199.7039,21189.0
2019-07-24 15:40:00,212.84,213.33,212.83,213.2,44848.0,199.6852,200.1449,199.6758,200.0229,44848.0
2019-07-24 15:50:00,213.21,213.72,213.2,213.57,131047.0,200.0323,200.5108,200.0229,200.3701,131047.0
2019-07-25 09:30:00,213.19,213.48,212.1,212.24,17877.0,200.0135,200.2856,198.9909,199.1223,17877.0
2019-07-25 09:40:00,212.32,213.06,212.29,212.7,7918.0,199.1973,199.8916,199.1692,199.5538,7918.0
2019-07-25 09:50:00,212.88,213.4,212.84,213.09,10119.0,199.7227,200.2106,199.6852,199.9197,10119.0
2019-07-25 10:00:00,213.13,213.15,212.55,212.55,7336.0,199.9573,199.976,199.4131,199.4131,7336.0
2019-07-25 10:10:00,212.74,213.09,212.53,213.0,8060.0,199.5914,199.9197,199.3943,199.8353,8060.0
2019-07-25 10:20:00,213.06,213.36,212.7,213.14,10873.0,199.8916,200.173,199.5538,199.9666,10873.0
2019-07-25 10:30:00,213.18,213.49,213.01,213.26,10858.0,200.0042,200.295,199.8447,200.0792,10858.0
2019-07-25 10:40:00,213.31,213.39,213.16,213.16,11106.0,200.1261,200.2012,199.9854,199.9854,11106.0
2019-07-25 10:50:00,213.17,213.85,213.12,213.43,19925.0,199.9948,200.6328,199.9479,200.2387,19925.0
2019-07-25 11:00:00,213.35,213.66,213.35,213.49,10793.0,200.1637,200.4545,200.1637,200.295,10793.0
2019-07-25 11:10:00,213.49,213.57,213.0,213.14,15938.0,200.295,200.3701,199.8353,199.9666,15938.0
2019-07-25 11:20:00,213.02,213.84,212.98,213.8,9721.0,199.8541,200.6234,199.8165,200.5858,9721.0
2019-07-25 11:30:00,213.73,214.38,213.63,213.82,14470.0,200.5202,201.13,200.4264,200.6046,14470.0
2019-07-25 11:40:00,213.83,214.16,213.59,213.63,15590.0,200.614,200.9236,200.3888,200.4264,15590.0
2019-07-25 11:50:00,213.61,214.52,213.58,214.44,26207.0,200.4076,201.2613,200.3794,201.1863,26207.0
2019-07-25 12:00:00,214.46,214.52,214.04,214.11,13532.0,201.2051,201.2613,200.811,200.8767,13532.0
2019-07-25 12:10:00,214.11,214.15,213.81,213.9,14533.0,200.8767,200.9142,200.5952,200.6797,14533.0
2019-07-25 12:20:00,213.9,213.93,213.7,213.83,16140.0,200.6797,200.7078,200.492,200.614,16140.0
2019-07-25 12:30:00,213.79,213.85,213.26,213.32,16229.0,200.5765,200.6328,200.0792,200.1355,16229.0
2019-07-25 12:40:00,213.25,213.26,212.87,213.21,5807.0,200.0698,200.0792,199.7133,200.0323,5807.0
2019-07-25 12:50:00,213.27,213.5,213.21,213.46,12800.0,200.0886,200.3044,200.0323,200.2669,12800.0
2019-07-25 13:00:00,213.42,213.45,213.15,213.36,5268.0,200.2293,200.2575,199.976,200.173,5268.0
2019-07-25 13:10:00,213.45,213.47,213.15,213.36,6026.0,200.2575,200.2762,199.976,200.173,6026.0
2019-07-25 13:20:00,213.35,213.66,213.19,213.6,11382.0,200.1637,200.4545,200.0135,200.3982,11382.0
2019-07-25 13:30:00,213.6,213.83,213.58,213.83,9014.0,200.3982,200.614,200.3794,200.614,9014.0
2019-07-25 13:40:00,213.91,214.2,213.85,214.02,8224.0,200.689,200.9611,200.6328,200.7922,8224.0
2019-07-25 13:50:00,213.87,214.06,213.69,213.79,10558.0,200.6515,200.8298,200.4826,200.5765,10558.0
2019-07-25 14:00:00,213.81,214.39,213.81,214.28,20501.0,200.5952,201.1394,200.5952,201.0362,20501.0
2019-07-25 14:10:00,214.3,214.53,214.27,214.33,7408.0,201.0549,201.2707,201.0268,201.0831,7408.0
2019-07-25 14:20:00,214.38,214.53,214.2,214.33,15506.0,201.13,201.2707,200.9611,201.0831,15506.0
2019-07-25 14:30:00,214.3,214.43,214.23,214.42,12567.0,201.0549,201.1769,200.9893,201.1675,12567.0
2019-07-25 14:40:00,214.42,214.69,214.34,214.46,27488.0,201.1675,201.4208,201.0925,201.2051,27488.0
2019-07-25 14:50:00,214.44,214.44,214.16,214.25,30775.0,201.1863,201.1863,200.9236,201.008,30775.0
2019-07-25 15:00:00,214.21,214.29,213.53,213.59,29487.0,200.9705,201.0456,200.3325,200.3888,29487.0
2019-07-25 15:10:00,213.61,213.93,213.58,213.87,26867.0,200.4076,200.7078,200.3794,200.6515,26867.0
2019-07-25 15:20:00,213.87,213.96,213.5,213.92,30094.0,200.6515,200.736,200.3044,200.6984,30094.0
2019-07-25 15:30:00,213.92,214.14,213.57,213.62,31565.0,200.6984,200.9048,200.3701,200.417,31565.0
2019-07-25 15:40:00,213.63,213.82,213.5,213.66,31903.0,200.4264,200.6046,200.3044,200.4545,31903.0
2019-07-25 15:50:00,213.62,213.94,212.78,212.78,128536.0,200.417,200.7172,199.6289,199.6289,128536.0
2019-07-26 09:30:00,221.31,222.59,218.48,219.25,100803.0,207.6317,208.8326,204.9766,205.699,100803.0
2019-07-26 09:40:00,219.17,220.35,214.46,214.78,62551.0,205.6239,206.731,201.2051,201.5053,62551.0
2019-07-26 09:50:00,214.7,215.84,213.85,214.83,47973.0,201.4302,202.4998,200.6328,201.5522,47973.0
2019-07-26 10:00:00,214.84,215.8,214.17,214.99,37282.0,201.5616,202.4622,200.933,201.7023,37282.0
2019-07-26 10:10:00,214.99,215.11,214.3,215.06,21181.0,201.7023,201.8149,201.0549,201.768,21181.0
2019-07-26 10:20:00,215.28,216.97,215.16,216.97,44182.0,201.9744,203.5599,201.8618,203.5599,44182.0
2019-07-26 10:30:00,217.0,217.35,215.67,215.67,33918.0,203.5881,203.9164,202.3403,202.3403,33918.0
2019-07-26 10:40:00,215.7,216.48,215.35,216.24,22969.0,202.3684,203.1002,202.04,202.875,22969.0
2019-07-26 10:50:00,215.83,215.85,214.9,215.55,23550.0,202.4904,202.5091,201.6179,202.2277,23550.0
2019-07-26 11:00:00,215.75,216.0,215.46,215.85,13165.0,202.4153,202.6499,202.1432,202.5091,13165.0
2019-07-26 11:10:00,215.92,215.95,215.01,215.3,23584.0,202.5748,202.603,201.7211,201.9931,23584.0
2019-07-26 11:20:00,215.17,216.43,215.17,216.14,13755.0,201.8712,203.0533,201.8712,202.7812,13755.0
2019-07-26 11:30:00,216.17,216.55,215.81,216.37,19049.0,202.8094,203.1659,202.4716,202.997,19049.0
2019-07-26 11:40:00,216.41,216.69,216.18,216.59,21006.0,203.0345,203.2972,202.8187,203.2034,21006.0
2019-07-26 11:50:00,216.51,216.85,216.34,216.43,17830.0,203.1283,203.4473,202.9689,203.0533,17830.0
2019-07-26 12:00:00,216.37,216.72,216.25,216.72,16318.0,202.997,203.3254,202.8844,203.3254,16318.0
2019-07-26 12:10:00,216.7,217.08,216.6,217.08,20545.0,203.3066,203.6631,203.2128,203.6631,20545.0
2019-07-26 12:20:00,216.94,217.43,216.51,216.66,14645.0,203.5318,203.9915,203.1283,203.2691,14645.0
2019-07-26 12:30:00,216.75,216.76,216.05,216.05,15452.0,203.3535,203.3629,202.6968,202.6968,15452.0
2019-07-26 12:40:00,216.03,216.31,215.88,216.23,22719.0,202.678,202.9407,202.5373,202.8657,22719.0
2019-07-26 12:50:00,216.25,216.46,215.93,215.93,43347.0,202.8844,203.0814,202.5842,202.5842,43347.0
2019-07-26 13:00:00,215.93,216.41,215.77,216.21,13824.0,202.5842,203.0345,202.4341,202.8469,13824.0
2019-07-26 13:10:00,216.14,216.6,216.12,216.33,7771.0,202.7812,203.2128,202.7625,202.9595,7771.0
2019-07-26 13:20:00,216.39,216.41,215.85,215.96,10222.0,203.0158,203.0345,202.5091,202.6123,10222.0
2019-07-26 13:30:00,215.92,216.22,215.89,216.09,8747.0,202.5748,202.8563,202.5467,202.7343,8747.0
2019-07-26 13:40:00,216.06,216.06,215.47,215.71,10329.0,202.7062,202.7062,202.1526,202.3778,10329.0
2019-07-26 13:50:00,215.74,216.05,215.62,215.94,14801.0,202.4059,202.6968,202.2934,202.5936,14801.0
2019-07-26 14:00:00,215.91,215.98,215.54,215.87,16508.0,202.5654,202.6311,202.2183,202.5279,16508.0
2019-07-26 14:10:00,215.87,216.13,215.45,215.57,11201.0,202.5279,202.7718,202.1339,202.2464,11201.0
2019-07-26 14:20:00,215.57,215.88,215.54,215.85,16640.0,202.2464,202.5373,202.2183,202.5091,16640.0
2019-07-26 14:30:00,215.88,215.9,215.48,215.62,18958.0,202.5373,202.5561,202.162,202.2934,18958.0
2019-07-26 14:40:00,215.59,215.72,215.07,215.43,20638.0,202.2652,202.3872,201.7774,202.1151,20638.0
2019-07-26 14:50:00,215.47,215.93,215.46,215.88,17482.0,202.1526,202.5842,202.1432,202.5373,17482.0
2019-07-26 15:00:00,215.93,215.93,215.4,215.42,24782.0,202.5842,202.5842,202.087,202.1057,24782.0
2019-07-26 15:10:00,215.34,215.51,214.95,215.41,28009.0,202.0307,202.1902,201.6648,202.0963,28009.0
2019-07-26 15:20:00,215.5,215.76,214.71,214.71,30911.0,202.1808,202.4247,201.4396,201.4396,30911.0
2019-07-26 15:30:00,214.78,215.0,214.68,214.8,46969.0,201.5053,201.7117,201.4115,201.524,46969.0
2019-07-26 15:40:00,214.8,214.93,214.59,214.7,48932.0,201.524,201.646,201.327,201.4302,48932.0
2019-07-26 15:50:00,214.69,215.01,214.35,214.46,112333.0,201.4208,201.7211,201.1019,201.2051,112333.0
2019-07-29 09:30:00,214.82,215.0,213.48,213.79,45549.0,201.5428,201.7117,200.2856,200.5765,45549.0
2019-07-29 09:40:00,213.99,214.06,213.56,213.66,11521.0,200.7641,200.8298,200.3607,200.4545,11521.0
2019-07-29 09:50:00,213.6,214.03,213.32,213.51,23654.0,200.3982,200.8016,200.1355,200.3138,23654.0
2019-07-29 10:00:00,213.5,213.95,213.36,213.9,50460.0,200.3044,200.7266,200.173,200.6797,50460.0
2019-07-29 10:10:00,214.0,214.5,213.87,214.4,23839.0,200.7735,201.2426,200.6515,201.1488,23839.0
2019-07-29 10:20:00,214.4,214.7,214.3,214.44,15850.0,201.1488,201.4302,201.0549,201.1863,15850.0
2019-07-29 10:30:00,214.45,214.8,214.33,214.41,26823.0,201.1957,201.524,201.0831,201.1581,26823.0
2019-07-29 10:40:00,214.29,214.56,214.22,214.55,6512.0,201.0456,201.2989,200.9799,201.2895,6512.0
2019-07-29 10:50:00,214.55,214.55,214.43,214.5,16025.0,201.2895,201.2895,201.1769,201.2426,16025.0
2019-07-29 11:00:00,214.49,214.95,214.45,214.58,39149.0,201.2332,201.6648,201.1957,201.3176,39149.0
2019-07-29 11:10:00,214.59,214.61,214.31,214.4,10946.0,201.327,201.3458,201.0643,201.1488,10946.0
2019-07-29 11:20:00,214.38,214.42,214.0,214.34,12144.0,201.13,201.1675,200.7735,201.0925,12144.0
2019-07-29 11:30:00,214.29,214.63,214.1,214.61,15146.0,201.0456,201.3645,200.8673,201.3458,15146.0
2019-07-29 11:40:00,214.63,214.7,214.55,214.55,21652.0,201.3645,201.4302,201.2895,201.2895,21652.0
2019-07-29 11:50:00,214.53,214.56,214.13,214.23,18296.0,201.2707,201.2989,200.8954,200.9893,18296.0
2019-07-29 12:00:00,214.15,214.42,214.12,214.25,5250.0,200.9142,201.1675,200.8861,201.008,5250.0
2019-07-29 12:10:00,214.25,214.44,214.19,214.3,8793.0,201.008,201.1863,200.9517,201.0549,8793.0
2019-07-29 12:20:00,214.31,214.31,214.0,214.09,17456.0,201.0643,201.0643,200.7735,200.8579,17456.0
2019-07-29 12:30:00,214.07,214.14,213.63,213.7,17363.0,200.8392,200.9048,200.4264,200.492,17363.0
2019-07-29 12:40:00,213.67,213.97,213.67,213.97,12819.0,200.4639,200.7453,200.4639,200.7453,12819.0
2019-07-29 12:50:00,214.0,214.02,213.87,214.01,8087.0,200.7735,200.7922,200.6515,200.7829,8087.0
2019-07-29 13:00:00,214.01,214.01,213.7,213.83,10604.0,200.7829,200.7829,200.492,200.614,10604.0
2019-07-29 13:10:00,213.92,214.3,213.84,214.22,8167.0,200.6984,201.0549,200.6234,200.9799,8167.0
2019-07-29 13:20:00,214.21,214.47,214.11,214.46,5355.0,200.9705,201.2144,200.8767,201.2051,5355.0
2019-07-29 13:30:00,214.43,214.67,214.39,214.39,4879.0,201.1769,201.4021,201.1394,201.1394,4879.0
2019-07-29 13:40:00,214.38,214.5,214.23,214.5,5029.0,201.13,201.2426,200.9893,201.2426,5029.0
2019-07-29 13:50:00,214.5,214.5,214.29,214.44,6548.0,201.2426,201.2426,201.0456,201.1863,6548.0
2019-07-29 14:00:00,214.36,214.45,214.21,214.28,6459.0,201.1112,201.1957,200.9705,201.0362,6459.0
2019-07-29 14:10:00,214.3,214.46,214.26,214.3,11607.0,201.0549,201.2051,201.0174,201.0549,11607.0
2019-07-29 14:20:00,214.26,214.32,213.94,214.24,8935.0,201.0174,201.0737,200.7172,200.9986,8935.0
2019-07-29 14:30:00,214.25,214.25,213.63,213.81,14959.0,201.008,201.008,200.4264,200.5952,14959.0
2019-07-29 14:40:00,213.84,213.85,213.41,213.48,10918.0,200.6234,200.6328,200.2199,200.2856,10918.0
2019-07-29 14:50:00,213.57,213.72,213.49,213.69,15746.0,200.3701,200.5108,200.295,200.4826,15746.0
2019-07-29 15:00:00,213.68,214.36,213.62,214.36,78451.0,200.4733,201.1112,200.417,201.1112,78451.0
2019-07-29 15:10:00,214.39,214.57,214.27,214.54,14006.0,201.1394,201.3083,201.0268,201.2801,14006.0
2019-07-29 15:20:00,214.54,214.71,214.52,214.59,12903.0,201.2801,201.4396,201.2613,201.327,12903.0
2019-07-29 15:30:00,214.62,214.99,214.56,214.99,21002.0,201.3552,201.7023,201.2989,201.7023,21002.0
2019-07-29 15:40:00,214.94,215.28,214.93,215.03,29172.0,201.6554,201.9744,201.646,201.7398,29172.0
2019-07-29 15:50:00,215.05,215.41,215.02,215.29,61619.0,201.7586,202.0963,201.7304,201.9838,61619.0
2019-07-30 09:30:00,213.99,214.54,213.5,213.96,31661.0,200.7641,201.2801,200.3044,200.736,31661.0
2019-07-30 09:40:00,214.06,215.52,214.06,215.08,17826.0,200.8298,202.1995,200.8298,201.7867,17826.0
2019-07-30 09:50:00,214.96,215.31,214.66,214.66,9324.0,201.6741,202.0025,201.3927,201.3927,9324.0
2019-07-30 10:00:00,214.66,214.75,214.25,214.28,7574.0,201.3927,201.4771,201.008,201.0362,7574.0
2019-07-30 10:10:00,214.07,214.49,213.71,214.37,19077.0,200.8392,201.2332,200.5014,201.1206,19077.0
2019-07-30 10:20:00,214.42,214.46,214.06,214.12,8906.0,201.1675,201.2051,200.8298,200.8861,8906.0
2019-07-30 10:30:00,214.13,214.62,214.07,214.15,16500.0,200.8954,201.3552,200.8392,200.9142,16500.0
2019-07-30 10:40:00,214.26,214.58,214.13,214.47,7799.0,201.0174,201.3176,200.8954,201.2144,7799.0
2019-07-30 10:50:00,214.48,214.65,214.3,214.56,12442.0,201.2238,201.3833,201.0549,201.2989,12442.0
2019-07-30 11:00:00,214.55,214.9,214.5,214.74,11775.0,201.2895,201.6179,201.2426,201.4677,11775.0
2019-07-30 11:10:00,214.75,214.85,214.54,214.58,7223.0,201.4771,201.5709,201.2801,201.3176,7223.0
2019-07-30 11:20:00,214.51,214.53,214.13,214.42,17126.0,201.252,201.2707,200.8954,201.1675,17126.0
2019-07-30 11:30:00,214.46,214.5,214.16,214.27,16001.0,201.2051,201.2426,200.9236,201.0268,16001.0
2019-07-30 11:40:00,214.18,214.28,213.95,214.23,11618.0,200.9424,201.0362,200.7266,200.9893,11618.0
2019-07-30 11:50:00,214.23,214.23,213.8,213.93,30300.0,200.9893,200.9893,200.5858,200.7078,30300.0
2019-07-30 12:00:00,213.93,214.03,213.75,213.84,13153.0,200.7078,200.8016,200.5389,200.6234,13153.0
2019-07-30 12:10:00,213.79,214.03,213.77,213.94,5382.0,200.5765,200.8016,200.5577,200.7172,5382.0
2019-07-30 12:20:00,213.94,214.01,213.76,213.95,7944.0,200.7172,200.7829,200.5483,200.7266,7944.0
2019-07-30 12:30:00,213.99,214.25,213.98,214.03,19536.0,200.7641,201.008,200.7547,200.8016,19536.0
2019-07-30 12:40:00,214.02,214.11,213.94,214.04,27321.0,200.7922,200.8767,200.7172,200.811,27321.0
2019-07-30 12:50:00,213.98,214.02,213.88,214.02,8817.0,200.7547,200.7922,200.6609,200.7922,8817.0
2019-07-30 13:00:00,214.07,214.12,213.98,214.03,16791.0,200.8392,200.8861,200.7547,200.8016,16791.0
2019-07-30 13:10:00,214.05,214.13,213.87,214.03,8741.0,200.8204,200.8954,200.6515,200.8016,8741.0
2019-07-30 13:20:00,214.03,214.24,214.0,214.04,7366.0,200.8016,200.9986,200.7735,200.811,7366.0
2019-07-30 13:30:00,214.14,214.22,214.03,214.11,11496.0,200.9048,200.9799,200.8016,200.8767,11496.0
2019-07-30 13:40:00,214.08,214.18,213.97,214.17,17791.0,200.8485,200.9424,200.7453,200.933,17791.0
2019-07-30 13:50:00,214.15,214.15,214.02,214.03,16193.0,200.9142,200.9142,200.7922,200.8016,16193.0
2019-07-30 14:00:00,214.08,214.33,214.08,214.23,14524.0,200.8485,201.0831,200.8485,200.9893,14524.0
2019-07-30 14:10:00,214.26,214.26,213.75,213.87,13313.0,201.0174,201.0174,200.5389,200.6515,13313.0
2019-07-30 14:20:00,213.87,214.06,213.72,213.78,20636.0,200.6515,200.8298,200.5108,200.5671,20636.0
2019-07-30 14:30:00,213.82,214.03,213.79,213.88,8973.0,200.6046,200.8016,200.5765,200.6609,8973.0
2019-07-30 14:40:00,213.86,213.86,213.5,213.55,16217.0,200.6421,200.6421,200.3044,200.3513,16217.0
2019-07-30 14:50:00,213.56,213.76,213.54,213.71,7697.0,200.3607,200.5483,200.3419,200.5014,7697.0
2019-07-30 15:00:00,213.72,213.86,213.52,213.64,9673.0,200.5108,200.6421,200.3231,200.4357,9673.0
2019-07-30 15:10:00,213.63,213.74,213.32,213.38,15960.0,200.4264,200.5296,200.1355,200.1918,15960.0
2019-07-30 15:20:00,213.34,213.47,213.27,213.35,13438.0,200.1543,200.2762,200.0886,200.1637,13438.0
2019-07-30 15:30:00,213.33,213.64,213.27,213.64,21772.0,200.1449,200.4357,200.0886,200.4357,21772.0
2019-07-30 15:40:00,213.65,213.86,213.47,213.8,17101.0,200.4451,200.6421,200.2762,200.5858,17101.0
2019-07-30 15:50:00,213.77,213.81,213.3,213.62,75812.0,200.5577,200.5952,200.1167,200.417,75812.0
2019-07-31 09:30:00,213.22,214.37,212.78,213.21,26868.0,200.0417,201.1206,199.6289,200.0323,26868.0
2019-07-31 09:40:00,213.06,213.52,212.38,212.73,13666.0,199.8916,200.3231,199.2536,199.582,13666.0
2019-07-31 09:50:00,212.55,213.0,212.34,212.93,10990.0,199.4131,199.8353,199.2161,199.7696,10990.0
2019-07-31 10:00:00,212.99,213.02,212.32,212.37,11560.0,199.8259,199.8541,199.1973,199.2442,11560.0
2019-07-31 10:10:00,212.34,212.58,212.04,212.58,19234.0,199.2161,199.4412,198.9346,199.4412,19234.0
2019-07-31 10:20:00,212.73,212.88,212.44,212.66,10251.0,199.582,199.7227,199.3099,199.5163,10251.0
2019-07-31 10:30:00,212.73,212.93,212.64,212.74,12993.0,199.582,199.7696,199.4975,199.5914,12993.0
2019-07-31 10:40:00,212.89,212.9,212.54,212.61,7991.0,199.7321,199.7415,199.4037,199.4694,7991.0
2019-07-31 10:50:00,212.61,212.71,212.18,212.7,18681.0,199.4694,199.5632,199.066,199.5538,18681.0
2019-07-31 11:00:00,212.67,212.91,212.45,212.54,8812.0,199.5257,199.7509,199.3193,199.4037,8812.0
2019-07-31 11:10:00,212.65,212.7,212.43,212.68,12877.0,199.5069,199.5538,199.3005,199.5351,12877.0
2019-07-31 11:20:00,212.7,212.9,212.63,212.68,8152.0,199.5538,199.7415,199.4882,199.5351,8152.0
2019-07-31 11:30:00,212.64,212.95,212.44,212.54,7218.0,199.4975,199.7884,199.3099,199.4037,7218.0
2019-07-31 11:40:00,212.53,212.73,212.5,212.5,6888.0,199.3943,199.582,199.3662,199.3662,6888.0
2019-07-31 11:50:00,212.41,212.67,212.41,212.67,7014.0,199.2818,199.5257,199.2818,199.5257,7014.0
2019-07-31 12:00:00,212.67,212.82,212.56,212.56,9709.0,199.5257,199.6664,199.4225,199.4225,9709.0
2019-07-31 12:10:00,212.57,212.72,212.42,212.64,15874.0,199.4319,199.5726,199.2911,199.4975,15874.0
2019-07-31 12:20:00,212.57,212.62,212.46,212.47,14237.0,199.4319,199.4788,199.3287,199.338,14237.0
2019-07-31 12:30:00,212.46,212.61,212.4,212.49,9251.0,199.3287,199.4694,199.2724,199.3568,9251.0
2019-07-31 12:40:00,212.46,212.57,212.43,212.45,8682.0,199.3287,199.4319,199.3005,199.3193,8682.0
2019-07-31 12:50:00,212.42,212.47,212.37,212.47,8390.0,199.2911,199.338,199.2442,199.338,8390.0
2019-07-31 13:00:00,212.48,212.58,212.19,212.19,10688.0,199.3474,199.4412,199.0754,199.0754,10688.0
2019-07-31 13:10:00,212.28,212.31,212.04,212.09,8496.0,199.1598,199.1879,198.9346,198.9815,8496.0
2019-07-31 13:20:00,212.08,212.19,212.02,212.16,8853.0,198.9722,199.0754,198.9159,199.0472,8853.0
2019-07-31 13:30:00,212.15,212.23,211.64,211.65,23116.0,199.0378,199.1129,198.5593,198.5687,23116.0
2019-07-31 13:40:00,211.65,212.16,211.51,211.8,23036.0,198.5687,199.0472,198.4374,198.7095,23036.0
2019-07-31 13:50:00,211.78,211.89,211.62,211.86,10310.0,198.6907,198.7939,198.5406,198.7657,10310.0
2019-07-31 14:00:00,211.86,211.97,211.23,211.42,24526.0,198.7657,198.8689,198.1747,198.3529,24526.0
2019-07-31 14:10:00,211.31,211.59,211.06,211.36,13741.0,198.2497,198.5124,198.0152,198.2967,13741.0
2019-07-31 14:20:00,211.24,211.87,211.05,211.69,26416.0,198.1841,198.7751,198.0058,198.6063,26416.0
2019-07-31 14:30:00,211.67,212.0,210.8,210.8,31717.0,198.5875,198.8971,197.7713,197.7713,31717.0
2019-07-31 14:40:00,210.81,211.11,209.87,209.96,32828.0,197.7806,198.0621,196.8987,196.9832,32828.0
2019-07-31 14:50:00,210.0,210.48,208.51,210.34,41701.0,197.0207,197.471,195.6228,197.3397,41701.0
2019-07-31 15:00:00,210.15,211.3,209.99,210.93,22481.0,197.1614,198.2404,197.0113,197.8932,22481.0
2019-07-31 15:10:00,210.93,211.01,210.11,210.86,26426.0,197.8932,197.9683,197.1239,197.8276,26426.0
2019-07-31 15:20:00,210.85,211.31,210.78,211.13,20787.0,197.8182,198.2497,197.7525,198.0809,20787.0
2019-07-31 15:30:00,211.12,211.35,210.93,211.1,36387.0,198.0715,198.2873,197.8932,198.0527,36387.0
2019-07-31 15:40:00,211.13,211.18,210.44,210.45,39841.0,198.0809,198.1278,197.4335,197.4429,39841.0
2019-07-31 15:50:00,210.45,210.45,209.64,209.7,119213.0,197.4429,197.4429,196.683,196.7392,119213.0
2019-08-01 09:30:00,210.77,212.78,210.77,211.98,40397.0,197.7431,199.6289,197.7431,198.8783,40397.0
2019-08-01 09:40:00,212.29,212.73,211.27,211.76,22536.0,199.1692,199.582,198.2122,198.6719,22536.0
2019-08-01 09:50:00,211.75,212.84,211.51,212.83,16622.0,198.6625,199.6852,198.4374,199.6758,16622.0
2019-08-01 10:00:00,213.0,213.32,212.27,212.82,14084.0,199.8353,200.1355,199.1504,199.6664,14084.0
2019-08-01 10:10:00,212.78,213.46,212.41,213.42,18757.0,199.6289,200.2669,199.2818,200.2293,18757.0
2019-08-01 10:20:00,213.4,214.25,213.35,214.18,19868.0,200.2106,201.008,200.1637,200.9424,19868.0
2019-08-01 10:30:00,214.18,214.34,213.77,213.77,22262.0,200.9424,201.0925,200.5577,200.5577,22262.0
2019-08-01 10:40:00,213.8,213.99,213.78,213.89,11150.0,200.5858,200.7641,200.5671,200.6703,11150.0
2019-08-01 10:50:00,213.91,214.08,213.82,214.02,10011.0,200.689,200.8485,200.6046,200.7922,10011.0
2019-08-01 11:00:00,214.02,214.17,213.26,213.39,16237.0,200.7922,200.933,200.0792,200.2012,16237.0
2019-08-01 11:10:00,213.47,213.62,213.31,213.45,15331.0,200.2762,200.417,200.1261,200.2575,15331.0
2019-08-01 11:20:00,213.49,214.69,213.49,214.66,17835.0,200.295,201.4208,200.295,201.3927,17835.0
2019-08-01 11:30:00,214.67,214.97,214.51,214.89,27754.0,201.4021,201.6835,201.252,201.6085,27754.0
2019-08-01 11:40:00,214.92,214.99,214.8,214.96,15970.0,201.6366,201.7023,201.524,201.6741,15970.0
2019-08-01 11:50:00,214.96,215.07,214.7,214.71,20808.0,201.6741,201.7774,201.4302,201.4396,20808.0
2019-08-01 12:00:00,214.71,214.77,214.58,214.73,8177.0,201.4396,201.4959,201.3176,201.4584,8177.0
2019-08-01 12:10:00,214.73,215.07,214.73,214.83,17744.0,201.4584,201.7774,201.4584,201.5522,17744.0
2019-08-01 12:20:00,214.88,215.05,214.81,214.81,14686.0,201.5991,201.7586,201.5334,201.5334,14686.0
2019-08-01 12:30:00,214.86,215.14,214.8,214.85,15870.0,201.5803,201.843,201.524,201.5709,15870.0
2019-08-01 12:40:00,214.85,214.9,214.72,214.78,13862.0,201.5709,201.6179,201.449,201.5053,13862.0
2019-08-01 12:50:00,214.79,214.85,214.74,214.76,10344.0,201.5147,201.5709,201.4677,201.4865,10344.0
2019-08-01 13:00:00,214.74,214.75,214.64,214.65,11058.0,201.4677,201.4771,201.3739,201.3833,11058.0
2019-08-01 13:10:00,214.71,214.73,214.6,214.71,8080.0,201.4396,201.4584,201.3364,201.4396,8080.0
2019-08-01 13:20:00,214.71,214.9,212.76,212.94,22388.0,201.4396,201.6179,199.6101,199.779,22388.0
2019-08-01 13:30:00,212.75,213.88,212.74,213.11,28296.0,199.6007,200.6609,199.5914,199.9385,28296.0
2019-08-01 13:40:00,213.04,213.49,212.51,212.97,32215.0,199.8728,200.295,199.3756,199.8071,32215.0
2019-08-01 13:50:00,212.89,213.05,212.43,213.02,37830.0,199.7321,199.8822,199.3005,199.8541,37830.0
2019-08-01 14:00:00,213.06,213.06,212.02,212.11,13374.0,199.8916,199.8916,198.9159,199.0003,13374.0
2019-08-01 14:10:00,212.1,213.0,211.98,212.67,18935.0,198.9909,199.8353,198.8783,199.5257,18935.0
2019-08-01 14:20:00,212.65,212.79,212.4,212.65,35172.0,199.5069,199.6383,199.2724,199.5069,35172.0
2019-08-01 14:30:00,212.73,212.75,211.86,212.18,12962.0,199.582,199.6007,198.7657,199.066,12962.0
2019-08-01 14:40:00,212.14,212.74,211.62,212.74,12331.0,199.0284,199.5914,198.5406,199.5914,12331.0
2019-08-01 14:50:00,212.65,212.95,212.31,212.52,14746.0,199.5069,199.7884,199.1879,199.385,14746.0
2019-08-01 15:00:00,212.56,212.79,212.25,212.42,12588.0,199.4225,199.6383,199.1316,199.2911,12588.0
2019-08-01 15:10:00,212.47,213.23,212.34,213.15,12273.0,199.338,200.0511,199.2161,199.976,12273.0
2019-08-01 15:20:00,213.19,213.32,212.9,212.96,16061.0,200.0135,200.1355,199.7415,199.7978,16061.0
2019-08-01 15:30:00,212.99,213.08,212.65,212.93,14601.0,199.8259,199.9103,199.5069,199.7696,14601.0
2019-08-01 15:40:00,212.97,212.97,212.53,212.55,93786.0,199.8071,199.8071,199.3943,199.4131,93786.0
2019-08-01 15:50:00,212.49,213.26,212.2,212.92,140921.0,199.3568,200.0792,199.0847,199.7602,140921.0
2019-08-02 09:30:00,212.92,212.92,211.21,212.22,24775.0,199.7602,199.7602,198.1559,199.1035,24775.0
2019-08-02 09:40:00,212.22,212.42,211.16,211.23,21580.0,199.1035,199.2911,198.109,198.1747,21580.0
2019-08-02 09:50:00,211.48,211.59,210.86,211.09,20037.0,198.4092,198.5124,197.8276,198.0433,20037.0
2019-08-02 10:00:00,211.06,211.47,210.89,211.16,20688.0,198.0152,198.3999,197.8557,198.109,20688.0
2019-08-02 10:10:00,211.21,211.4,210.94,210.96,20142.0,198.1559,198.3342,197.9026,197.9214,20142.0
2019-08-02 10:20:00,210.96,211.43,210.93,211.2,15373.0,197.9214,198.3623,197.8932,198.1465,15373.0
2019-08-02 10:30:00,211.17,211.17,210.13,210.25,25183.0,198.1184,198.1184,197.1427,197.2553,25183.0
2019-08-02 10:40:00,210.22,210.32,210.0,210.18,18738.0,197.2271,197.3209,197.0207,197.1896,18738.0
2019-08-02 10:50:00,210.17,210.36,210.04,210.12,13050.0,197.1802,197.3585,197.0582,197.1333,13050.0
2019-08-02 11:00:00,210.05,210.1,209.64,210.0,27924.0,197.0676,197.1145,196.683,197.0207,27924.0
2019-08-02 11:10:00,209.97,210.42,209.94,210.41,13346.0,196.9926,197.4147,196.9644,197.4054,13346.0
2019-08-02 11:20:00,210.4,210.4,209.93,209.93,10144.0,197.396,197.396,196.955,196.955,10144.0
2019-08-02 11:30:00,210.08,210.29,209.67,209.75,13408.0,197.0958,197.2928,196.7111,196.7862,13408.0
2019-08-02 11:40:00,209.75,209.94,209.61,209.94,11947.0,196.7862,196.9644,196.6548,196.9644,11947.0
2019-08-02 11:50:00,210.03,210.05,209.74,210.05,12022.0,197.0489,197.0676,196.7768,197.0676,12022.0
2019-08-02 12:00:00,210.05,210.51,209.94,210.51,13399.0,197.0676,197.4992,196.9644,197.4992,13399.0
2019-08-02 12:10:00,210.51,210.9,210.36,210.86,10732.0,197.4992,197.8651,197.3585,197.8276,10732.0
2019-08-02 12:20:00,210.84,211.56,210.81,211.46,23260.0,197.8088,198.4843,197.7806,198.3905,23260.0
2019-08-02 12:30:00,211.48,211.49,211.02,211.11,11153.0,198.4092,198.4186,197.9777,198.0621,11153.0
2019-08-02 12:40:00,211.12,211.33,211.04,211.14,11767.0,198.0715,198.2685,197.9964,198.0902,11767.0
2019-08-02 12:50:00,211.06,211.19,210.72,210.73,9768.0,198.0152,198.1372,197.6962,197.7056,9768.0
2019-08-02 13:00:00,210.65,210.66,210.33,210.45,7762.0,197.6305,197.6399,197.3303,197.4429,7762.0
2019-08-02 13:10:00,210.49,210.54,210.17,210.41,6977.0,197.4804,197.5273,197.1802,197.4054,6977.0
2019-08-02 13:20:00,210.41,210.67,210.4,210.48,10022.0,197.4054,197.6493,197.396,197.471,10022.0
2019-08-02 13:30:00,210.43,210.48,210.16,210.3,8857.0,197.4241,197.471,197.1708,197.3022,8857.0
2019-08-02 13:40:00,210.3,210.73,210.26,210.46,9007.0,197.3022,197.7056,197.2646,197.4523,9007.0
2019-08-02 13:50:00,210.47,210.71,210.46,210.62,7674.0,197.4617,197.6868,197.4523,197.6024,7674.0
2019-08-02 14:00:00,210.58,211.2,210.43,211.06,7332.0,197.5649,198.1465,197.4241,198.0152,7332.0
2019-08-02 14:10:00,211.1,211.36,211.05,211.31,8723.0,198.0527,198.2967,198.0058,198.2497,8723.0
2019-08-02 14:20:00,211.36,211.84,211.36,211.63,8876.0,198.2967,198.747,198.2967,198.55,8876.0
2019-08-02 14:30:00,211.58,211.64,211.27,211.53,12902.0,198.5031,198.5593,198.2122,198.4561,12902.0
2019-08-02 14:40:00,211.48,211.58,211.36,211.44,8870.0,198.4092,198.5031,198.2967,198.3717,8870.0
2019-08-02 14:50:00,211.45,211.45,211.1,211.33,9940.0,198.3811,198.3811,198.0527,198.2685,9940.0
2019-08-02 15:00:00,211.34,211.55,211.01,211.05,20163.0,198.2779,198.4749,197.9683,198.0058,20163.0
2019-08-02 15:10:00,211.05,211.1,210.81,211.01,12784.0,198.0058,198.0527,197.7806,197.9683,12784.0
2019-08-02 15:20:00,211.01,211.64,211.01,211.52,15670.0,197.9683,198.5593,197.9683,198.4468,15670.0
2019-08-02 15:30:00,211.55,212.38,211.5,212.04,29805.0,198.4749,199.2536,198.428,198.9346,29805.0
2019-08-02 15:40:00,212.04,212.09,211.55,211.58,38516.0,198.9346,198.9815,198.4749,198.5031,38516.0
2019-08-02 15:50:00,211.52,211.67,211.02,211.59,117500.0,198.4468,198.5875,197.9777,198.5124,117500.0
2019-08-05 09:30:00,209.66,210.39,208.72,209.32,36252.0,196.7017,197.3866,195.8198,196.3827,36252.0
2019-08-05 09:40:00,209.44,209.71,209.0,209.55,15177.0,196.4953,196.7486,196.0825,196.5985,15177.0
2019-08-05 09:50:00,209.5,210.2,209.34,209.76,17613.0,196.5516,197.2083,196.4015,196.7955,17613.0
2019-08-05 10:00:00,209.71,209.94,209.08,209.08,21824.0,196.7486,196.9644,196.1576,196.1576,21824.0
2019-08-05 10:10:00,209.13,209.47,208.78,209.27,19557.0,196.2045,196.5235,195.8761,196.3358,19557.0
2019-08-05 10:20:00,209.29,209.42,208.59,208.85,20398.0,196.3546,196.4766,195.6979,195.9418,20398.0
2019-08-05 10:30:00,208.68,209.18,208.6,208.85,8808.0,195.7823,196.2514,195.7072,195.9418,8808.0
2019-08-05 10:40:00,208.94,209.2,208.62,208.95,12845.0,196.0262,196.2702,195.726,196.0356,12845.0
2019-08-05 10:50:00,208.82,209.38,208.82,209.34,5802.0,195.9136,196.439,195.9136,196.4015,5802.0
2019-08-05 11:00:00,209.39,209.46,209.25,209.39,9183.0,196.4484,196.5141,196.3171,196.4484,9183.0
2019-08-05 11:10:00,209.41,210.01,209.33,209.85,9869.0,196.4672,197.0301,196.3921,196.88,9869.0
2019-08-05 11:20:00,209.88,210.02,209.57,209.61,10632.0,196.9081,197.0395,196.6173,196.6548,10632.0
2019-08-05 11:30:00,209.64,209.65,208.66,208.66,9204.0,196.683,196.6923,195.7635,195.7635,9204.0
2019-08-05 11:40:00,208.6,208.96,208.45,208.91,19018.0,195.7072,196.045,195.5665,195.9981,19018.0
2019-08-05 11:50:00,208.94,208.96,208.21,208.21,7991.0,196.0262,196.045,195.3413,195.3413,7991.0
2019-08-05 12:00:00,208.25,208.66,208.21,208.42,11089.0,195.3789,195.7635,195.3413,195.5384,11089.0
2019-08-05 12:10:00,208.35,208.63,208.21,208.54,10381.0,195.4727,195.7354,195.3413,195.6509,10381.0
2019-08-05 12:20:00,208.53,208.53,207.72,207.79,10287.0,195.6416,195.6416,194.8816,194.9473,10287.0
2019-08-05 12:30:00,207.83,208.11,207.7,207.89,11053.0,194.9848,195.2475,194.8629,195.0411,11053.0
2019-08-05 12:40:00,207.86,207.87,207.31,207.31,12453.0,195.013,195.0224,194.497,194.497,12453.0
2019-08-05 12:50:00,207.31,207.86,207.25,207.83,15981.0,194.497,195.013,194.4407,194.9848,15981.0
2019-08-05 13:00:00,207.82,208.48,207.66,208.36,13798.0,194.9754,195.5947,194.8253,195.4821,13798.0
2019-08-05 13:10:00,208.46,208.74,208.28,208.43,13564.0,195.5759,195.8386,195.407,195.5477,13564.0
2019-08-05 13:20:00,208.58,208.93,208.42,208.84,14735.0,195.6885,196.0168,195.5384,195.9324,14735.0
2019-08-05 13:30:00,208.83,209.04,208.54,208.97,11795.0,195.923,196.12,195.6509,196.0544,11795.0
2019-08-05 13:40:00,208.97,209.02,208.14,208.45,23649.0,196.0544,196.1013,195.2757,195.5665,23649.0
2019-08-05 13:50:00,208.45,208.57,208.07,208.09,39110.0,195.5665,195.6791,195.21,195.2288,39110.0
2019-08-05 14:00:00,208.07,208.43,207.92,208.27,35953.0,195.21,195.5477,195.0693,195.3976,35953.0
2019-08-05 14:10:00,208.26,208.55,208.17,208.42,24019.0,195.3883,195.6603,195.3038,195.5384,24019.0
2019-08-05 14:20:00,208.4,208.4,207.72,207.81,34804.0,195.5196,195.5196,194.8816,194.9661,34804.0
2019-08-05 14:30:00,207.85,208.05,207.3,207.4,33717.0,195.0036,195.1912,194.4876,194.5814,33717.0
2019-08-05 14:40:00,207.3,207.3,206.3,206.36,19190.0,194.4876,194.4876,193.5494,193.6057,19190.0
2019-08-05 14:50:00,206.32,206.37,205.37,205.45,22941.0,193.5682,193.6151,192.6769,192.7519,22941.0
2019-08-05 15:00:00,205.47,205.77,204.25,204.44,40376.0,192.7707,193.0521,191.6261,191.8043,40376.0
2019-08-05 15:10:00,204.46,206.31,204.45,206.14,31859.0,191.8231,193.5588,191.8137,193.3993,31859.0
2019-08-05 15:20:00,206.26,206.46,205.68,205.7,23851.0,193.5119,193.6995,192.9677,192.9865,23851.0
2019-08-05 15:30:00,205.58,206.69,205.24,206.28,51985.0,192.8739,193.9153,192.5549,193.5306,51985.0
2019-08-05 15:40:00,206.3,206.61,205.59,205.95,72495.0,193.5494,193.8402,192.8833,193.221,72495.0
2019-08-05 15:50:00,205.88,206.13,204.95,205.66,149064.0,193.1553,193.3899,192.2828,192.9489,149064.0
2019-08-06 09:30:00,207.16,208.13,206.4,207.77,40915.0,194.3562,195.2663,193.6432,194.9285,40915.0
2019-08-06 09:40:00,207.88,208.84,207.75,207.9,19040.0,195.0317,195.9324,194.9098,195.0505,19040.0
2019-08-06 09:50:00,207.74,208.58,207.74,208.58,13045.0,194.9004,195.6885,194.9004,195.6885,13045.0
2019-08-06 10:00:00,208.63,209.73,208.61,208.78,25131.0,195.7354,196.7674,195.7166,195.8761,25131.0
2019-08-06 10:10:00,208.77,208.91,208.13,208.3,15384.0,195.8667,195.9981,195.2663,195.4258,15384.0
2019-08-06 10:20:00,208.29,208.8,208.12,208.44,8593.0,195.4164,195.8949,195.2569,195.5571,8593.0
2019-08-06 10:30:00,208.42,208.9,207.88,208.9,7258.0,195.5384,195.9887,195.0317,195.9887,7258.0
2019-08-06 10:40:00,209.15,209.59,208.31,208.31,7938.0,196.2232,196.636,195.4352,195.4352,7938.0
2019-08-06 10:50:00,208.36,208.48,207.75,207.75,9915.0,195.4821,195.5947,194.9098,194.9098,9915.0
2019-08-06 11:00:00,207.77,207.85,207.36,207.36,9787.0,194.9285,195.0036,194.5439,194.5439,9787.0
2019-08-06 11:10:00,207.23,207.36,206.96,207.19,7593.0,194.4219,194.5439,194.1686,194.3844,7593.0
2019-08-06 11:20:00,207.19,208.22,207.19,208.21,6407.0,194.3844,195.3507,194.3844,195.3413,6407.0
2019-08-06 11:30:00,208.17,208.28,207.43,207.89,6317.0,195.3038,195.407,194.6095,195.0411,6317.0
2019-08-06 11:40:00,207.88,208.27,207.8,208.25,5614.0,195.0317,195.3976,194.9567,195.3789,5614.0
2019-08-06 11:50:00,208.46,208.46,207.98,208.34,5631.0,195.5759,195.5759,195.1256,195.4633,5631.0
2019-08-06 12:00:00,208.32,208.67,208.1,208.16,6367.0,195.4445,195.7729,195.2381,195.2944,6367.0
2019-08-06 12:10:00,208.33,208.37,208.04,208.11,4780.0,195.4539,195.4915,195.1818,195.2475,4780.0
2019-08-06 12:20:00,208.06,208.19,207.73,207.83,9328.0,195.2006,195.3226,194.891,194.9848,9328.0
2019-08-06 12:30:00,207.73,208.1,207.66,207.99,8627.0,194.891,195.2381,194.8253,195.1349,8627.0
2019-08-06 12:40:00,207.92,208.14,207.77,207.85,5525.0,195.0693,195.2757,194.9285,195.0036,5525.0
2019-08-06 12:50:00,207.78,208.08,207.55,208.08,5869.0,194.9379,195.2194,194.7221,195.2194,5869.0
2019-08-06 13:00:00,208.24,208.6,208.21,208.49,5698.0,195.3695,195.7072,195.3413,195.604,5698.0
2019-08-06 13:10:00,208.59,208.67,208.48,208.65,7480.0,195.6979,195.7729,195.5947,195.7541,7480.0
2019-08-06 13:20:00,208.66,209.09,208.65,208.78,11690.0,195.7635,196.167,195.7541,195.8761,11690.0
2019-08-06 13:30:00,208.78,209.16,208.7,209.12,6446.0,195.8761,196.2326,195.8011,196.1951,6446.0
2019-08-06 13:40:00,209.13,209.36,209.02,209.36,4886.0,196.2045,196.4203,196.1013,196.4203,4886.0
2019-08-06 13:50:00,209.42,209.42,209.17,209.27,7598.0,196.4766,196.4766,196.242,196.3358,7598.0
2019-08-06 14:00:00,209.35,209.35,208.85,208.9,11351.0,196.4109,196.4109,195.9418,195.9887,11351.0
2019-08-06 14:10:00,209.0,209.7,208.98,209.66,6756.0,196.0825,196.7392,196.0637,196.7017,6756.0
2019-08-06 14:20:00,209.9,209.99,209.77,209.94,10762.0,196.9269,197.0113,196.8049,196.9644,10762.0
2019-08-06 14:30:00,209.89,210.31,209.86,210.03,9900.0,196.9175,197.3115,196.8894,197.0489,9900.0
2019-08-06 14:40:00,209.99,210.18,209.51,209.95,10627.0,197.0113,197.1896,196.561,196.9738,10627.0
2019-08-06 14:50:00,209.82,209.95,209.47,209.7,14028.0,196.8518,196.9738,196.5235,196.7392,14028.0
2019-08-06 15:00:00,209.78,209.88,209.62,209.67,28223.0,196.8143,196.9081,196.6642,196.7111,28223.0
2019-08-06 15:10:00,209.62,210.35,209.59,210.35,18783.0,196.6642,197.3491,196.636,197.3491,18783.0
2019-08-06 15:20:00,210.34,210.69,210.25,210.56,22904.0,197.3397,197.6681,197.2553,197.5461,22904.0
2019-08-06 15:30:00,210.52,210.82,210.35,210.82,36803.0,197.5086,197.79,197.3491,197.79,36803.0
2019-08-06 15:40:00,210.82,211.16,210.72,211.12,57361.0,197.79,198.109,197.6962,198.0715,57361.0
2019-08-06 15:50:00,211.12,211.33,210.95,211.2,120261.0,198.0715,198.2685,197.912,198.1465,120261.0
2019-08-07 09:30:00,209.24,209.33,208.18,209.1,28445.0,196.3077,196.3921,195.3132,196.1763,28445.0
2019-08-07 09:40:00,208.93,208.93,206.86,206.93,32222.0,196.0168,196.0168,194.0748,194.1405,32222.0
2019-08-07 09:50:00,206.63,208.44,206.58,208.05,13232.0,193.859,195.5571,193.8121,195.1912,13232.0
2019-08-07 10:00:00,208.06,209.3,208.02,209.2,17984.0,195.2006,196.364,195.1631,196.2702,17984.0
2019-08-07 10:10:00,208.97,209.87,208.73,209.59,17018.0,196.0544,196.8987,195.8292,196.636,17018.0
2019-08-07 10:20:00,209.36,209.48,208.86,209.35,7512.0,196.4203,196.5328,195.9512,196.4109,7512.0
2019-08-07 10:30:00,209.28,210.49,209.28,209.81,17910.0,196.3452,197.4804,196.3452,196.8425,17910.0
2019-08-07 10:40:00,209.93,209.93,209.4,209.69,6023.0,196.955,196.955,196.4578,196.7299,6023.0
2019-08-07 10:50:00,209.73,210.37,209.71,210.3,8328.0,196.7674,197.3678,196.7486,197.3022,8328.0
2019-08-07 11:00:00,209.99,210.19,209.44,209.95,5697.0,197.0113,197.199,196.4953,196.9738,5697.0
2019-08-07 11:10:00,210.2,210.35,209.48,209.48,7617.0,197.2083,197.3491,196.5328,196.5328,7617.0
2019-08-07 11:20:00,209.69,209.79,209.02,209.31,7507.0,196.7299,196.8237,196.1013,196.3734,7507.0
2019-08-07 11:30:00,209.21,209.47,209.0,209.39,5901.0,196.2795,196.5235,196.0825,196.4484,5901.0
2019-08-07 11:40:00,209.35,209.35,208.77,209.06,6565.0,196.4109,196.4109,195.8667,196.1388,6565.0
2019-08-07 11:50:00,208.9,209.35,208.64,208.97,7066.0,195.9887,196.4109,195.7448,196.0544,7066.0
2019-08-07 12:00:00,208.93,209.05,208.42,208.51,5017.0,196.0168,196.1294,195.5384,195.6228,5017.0
2019-08-07 12:10:00,208.62,209.28,208.6,208.97,3766.0,195.726,196.3452,195.7072,196.0544,3766.0
2019-08-07 12:20:00,208.87,208.87,208.5,208.81,3479.0,195.9605,195.9605,195.6134,195.9043,3479.0
2019-08-07 12:30:00,208.9,209.37,208.9,209.35,4474.0,195.9887,196.4296,195.9887,196.4109,4474.0
2019-08-07 12:40:00,209.4,209.82,209.2,209.68,5140.0,196.4578,196.8518,196.2702,196.7205,5140.0
2019-08-07 12:50:00,209.65,210.26,209.65,210.22,6086.0,196.6923,197.2646,196.6923,197.2271,6086.0
2019-08-07 13:00:00,210.47,210.47,210.13,210.33,1973.0,197.4617,197.4617,197.1427,197.3303,1973.0
2019-08-07 13:10:00,210.37,210.52,210.15,210.36,5038.0,197.3678,197.5086,197.1614,197.3585,5038.0
2019-08-07 13:20:00,210.32,210.32,210.0,210.09,3487.0,197.3209,197.3209,197.0207,197.1051,3487.0
2019-08-07 13:30:00,210.11,210.89,210.11,210.84,5572.0,197.1239,197.8557,197.1239,197.8088,5572.0
2019-08-07 13:40:00,210.95,211.4,210.95,211.34,4653.0,197.912,198.3342,197.912,198.2779,4653.0
2019-08-07 13:50:00,211.42,211.64,211.01,211.01,8086.0,198.3529,198.5593,197.9683,197.9683,8086.0
2019-08-07 14:00:00,211.0,211.44,210.97,211.44,6935.0,197.9589,198.3717,197.9308,198.3717,6935.0
2019-08-07 14:10:00,211.44,211.49,210.39,210.39,6179.0,198.3717,198.4186,197.3866,197.3866,6179.0
2019-08-07 14:20:00,210.53,210.74,210.29,210.74,4605.0,197.518,197.715,197.2928,197.715,4605.0
2019-08-07 14:30:00,210.81,211.0,210.48,210.62,4407.0,197.7806,197.9589,197.471,197.6024,4407.0
2019-08-07 14:40:00,210.59,211.43,210.59,211.1,9575.0,197.5742,198.3623,197.5742,198.0527,9575.0
2019-08-07 14:50:00,211.21,211.47,211.02,211.47,12554.0,198.1559,198.3999,197.9777,198.3999,12554.0
2019-08-07 15:00:00,211.43,211.56,210.99,211.06,11726.0,198.3623,198.4843,197.9495,198.0152,11726.0
2019-08-07 15:10:00,211.05,211.33,210.96,211.33,17174.0,198.0058,198.2685,197.9214,198.2685,17174.0
2019-08-07 15:20:00,211.34,211.83,211.33,211.73,14513.0,198.2779,198.7376,198.2685,198.6438,14513.0
2019-08-07 15:30:00,211.75,211.98,211.63,211.85,12668.0,198.6625,198.8783,198.55,198.7564,12668.0
2019-08-07 15:40:00,211.86,211.88,211.19,211.23,20384.0,198.7657,198.7845,198.1372,198.1747,20384.0
2019-08-07 15:50:00,211.21,211.97,211.1,211.74,63562.0,198.1559,198.8689,198.0527,198.6532,63562.0
2019-08-08 09:30:00,211.91,213.57,211.81,213.02,36089.0,198.8127,200.3701,198.7188,199.8541,36089.0
2019-08-08 09:40:00,212.97,213.81,212.94,213.46,11278.0,199.8071,200.5952,199.779,200.2669,11278.0
2019-08-08 09:50:00,213.3,214.3,213.06,214.25,21071.0,200.1167,201.0549,199.8916,201.008,21071.0
2019-08-08 10:00:00,214.25,214.64,214.2,214.64,10072.0,201.008,201.3739,200.9611,201.3739,10072.0
2019-08-08 10:10:00,214.69,214.82,214.29,214.56,8330.0,201.4208,201.5428,201.0456,201.2989,8330.0
2019-08-08 10:20:00,214.57,214.84,214.49,214.51,13139.0,201.3083,201.5616,201.2332,201.252,13139.0
2019-08-08 10:30:00,214.56,214.66,214.27,214.52,16679.0,201.2989,201.3927,201.0268,201.2613,16679.0
2019-08-08 10:40:00,214.48,214.71,214.39,214.52,11821.0,201.2238,201.4396,201.1394,201.2613,11821.0
2019-08-08 10:50:00,214.58,214.83,214.41,214.41,20449.0,201.3176,201.5522,201.1581,201.1581,20449.0
2019-08-08 11:00:00,214.34,214.54,213.88,214.0,9731.0,201.0925,201.2801,200.6609,200.7735,9731.0
2019-08-08 11:10:00,214.04,214.86,214.01,214.81,7418.0,200.811,201.5803,200.7829,201.5334,7418.0
2019-08-08 11:20:00,214.85,215.46,214.85,215.34,19633.0,201.5709,202.1432,201.5709,202.0307,19633.0
2019-08-08 11:30:00,215.4,215.94,215.26,215.94,13663.0,202.087,202.5936,201.9556,202.5936,13663.0
2019-08-08 11:40:00,216.0,216.35,215.91,216.21,10785.0,202.6499,202.9782,202.5654,202.8469,10785.0
2019-08-08 11:50:00,216.17,216.39,216.03,216.36,15499.0,202.8094,203.0158,202.678,202.9876,15499.0
2019-08-08 12:00:00,216.36,216.51,216.25,216.4,15839.0,202.9876,203.1283,202.8844,203.0251,15839.0
2019-08-08 12:10:00,216.39,216.75,216.21,216.75,17163.0,203.0158,203.3535,202.8469,203.3535,17163.0
2019-08-08 12:20:00,216.77,216.78,216.5,216.55,13311.0,203.3723,203.3817,203.119,203.1659,13311.0
2019-08-08 12:30:00,216.55,216.89,216.45,216.79,10036.0,203.1659,203.4849,203.0721,203.391,10036.0
2019-08-08 12:40:00,216.87,216.87,216.62,216.7,12058.0,203.4661,203.4661,203.2316,203.3066,12058.0
2019-08-08 12:50:00,216.78,217.08,216.78,217.08,13460.0,203.3817,203.6631,203.3817,203.6631,13460.0
2019-08-08 13:00:00,217.18,217.46,217.1,217.13,38240.0,203.7569,204.0196,203.6819,203.71,38240.0
2019-08-08 13:10:00,217.16,217.32,217.16,217.21,7651.0,203.7382,203.8883,203.7382,203.7851,7651.0
2019-08-08 13:20:00,217.2,217.45,216.87,216.92,20666.0,203.7757,204.0103,203.4661,203.513,20666.0
2019-08-08 13:30:00,216.95,217.15,216.91,217.08,11047.0,203.5412,203.7288,203.5036,203.6631,11047.0
2019-08-08 13:40:00,217.08,217.45,217.07,217.38,15615.0,203.6631,204.0103,203.6537,203.9446,15615.0
2019-08-08 13:50:00,217.38,217.58,217.24,217.42,13513.0,203.9446,204.1322,203.8132,203.9821,13513.0
2019-08-08 14:00:00,217.43,217.47,216.7,216.7,14262.0,203.9915,204.029,203.3066,203.3066,14262.0
2019-08-08 14:10:00,216.73,217.0,216.71,216.8,14021.0,203.3348,203.5881,203.316,203.4004,14021.0
2019-08-08 14:20:00,216.87,216.94,216.69,216.8,12223.0,203.4661,203.5318,203.2972,203.4004,12223.0
2019-08-08 14:30:00,216.82,217.2,216.82,217.18,13752.0,203.4192,203.7757,203.4192,203.7569,13752.0
2019-08-08 14:40:00,217.21,217.33,216.72,216.74,16406.0,203.7851,203.8977,203.3254,203.3441,16406.0
2019-08-08 14:50:00,216.81,217.37,216.81,217.15,10100.0,203.4098,203.9352,203.4098,203.7288,10100.0
2019-08-08 15:00:00,217.19,217.72,217.19,217.62,14443.0,203.7663,204.2636,203.7663,204.1697,14443.0
2019-08-08 15:10:00,217.58,217.58,217.2,217.33,16436.0,204.1322,204.1322,203.7757,203.8977,16436.0
2019-08-08 15:20:00,217.36,217.53,217.07,217.22,24153.0,203.9258,204.0853,203.6537,203.7945,24153.0
2019-08-08 15:30:00,217.24,217.68,217.15,217.6,22167.0,203.8132,204.226,203.7288,204.151,22167.0
2019-08-08 15:40:00,217.64,217.99,217.63,217.74,40527.0,204.1885,204.5169,204.1791,204.2823,40527.0
2019-08-08 15:50:00,217.72,217.91,217.37,217.79,88473.0,204.2636,204.4418,203.9352,204.3292,88473.0
2019-08-09 09:30:00,217.0,218.38,216.43,217.99,40943.0,203.5881,204.8828,203.0533,204.5169,40943.0
2019-08-09 09:40:00,217.76,218.31,217.76,217.85,5555.0,204.3011,204.8171,204.3011,204.3855,5555.0
2019-08-09 09:50:00,217.95,218.02,217.36,217.69,13065.0,204.4793,204.545,203.9258,204.2354,13065.0
2019-08-09 10:00:00,217.67,217.94,217.32,217.44,10461.0,204.2167,204.47,203.8883,204.0009,10461.0
2019-08-09 10:10:00,217.65,217.92,217.48,217.59,6508.0,204.1979,204.4512,204.0384,204.1416,6508.0
2019-08-09 10:20:00,217.52,217.7,217.15,217.38,11248.0,204.0759,204.2448,203.7288,203.9446,11248.0
2019-08-09 10:30:00,217.18,217.33,216.89,217.13,7155.0,203.7569,203.8977,203.4849,203.71,7155.0
2019-08-09 10:40:00,217.06,217.07,216.81,216.99,5428.0,203.6444,203.6537,203.4098,203.5787,5428.0
2019-08-09 10:50:00,217.01,217.23,216.95,217.13,6198.0,203.5974,203.8038,203.5412,203.71,6198.0
2019-08-09 11:00:00,217.17,217.47,217.12,217.12,6206.0,203.7476,204.029,203.7006,203.7006,6206.0
2019-08-09 11:10:00,217.08,217.31,217.03,217.14,6592.0,203.6631,203.8789,203.6162,203.7194,6592.0
2019-08-09 11:20:00,217.1,217.13,216.76,216.84,7331.0,203.6819,203.71,203.3629,203.438,7331.0
2019-08-09 11:30:00,216.81,217.35,216.81,217.11,9897.0,203.4098,203.9164,203.4098,203.6913,9897.0
2019-08-09 11:40:00,217.03,217.57,216.95,217.48,9892.0,203.6162,204.1228,203.5412,204.0384,9892.0
2019-08-09 11:50:00,217.45,217.54,217.01,217.34,15785.0,204.0103,204.0947,203.5974,203.9071,15785.0
2019-08-09 12:00:00,217.36,217.64,217.27,217.36,6382.0,203.9258,204.1885,203.8414,203.9258,6382.0
2019-08-09 12:10:00,217.23,217.34,216.68,216.73,10245.0,203.8038,203.9071,203.2878,203.3348,10245.0
2019-08-09 12:20:00,216.79,216.79,216.58,216.64,4502.0,203.391,203.391,203.194,203.2503,4502.0
2019-08-09 12:30:00,216.64,217.17,216.59,217.17,8586.0,203.2503,203.7476,203.2034,203.7476,8586.0
2019-08-09 12:40:00,217.21,218.25,217.07,218.17,17236.0,203.7851,204.7608,203.6537,204.6858,17236.0
2019-08-09 12:50:00,218.23,219.19,218.09,218.32,14536.0,204.742,205.6427,204.6107,204.8265,14536.0
2019-08-09 13:00:00,218.35,218.45,218.01,218.13,5377.0,204.8546,204.9484,204.5356,204.6482,5377.0
2019-08-09 13:10:00,218.07,218.59,218.03,218.58,4720.0,204.5919,205.0798,204.5544,205.0704,4720.0
2019-08-09 13:20:00,218.68,219.26,218.68,219.01,9485.0,205.1642,205.7084,205.1642,205.4738,9485.0
2019-08-09 13:30:00,219.03,219.4,219.03,219.28,7919.0,205.4926,205.8397,205.4926,205.7271,7919.0
2019-08-09 13:40:00,219.31,219.4,219.03,219.16,8596.0,205.7553,205.8397,205.4926,205.6146,8596.0
2019-08-09 13:50:00,219.16,219.21,218.94,219.13,6302.0,205.6146,205.6615,205.4082,205.5864,6302.0
2019-08-09 14:00:00,219.15,219.3,219.06,219.28,9957.0,205.6052,205.7459,205.5207,205.7271,9957.0
2019-08-09 14:10:00,219.36,219.64,219.3,219.5,26483.0,205.8022,206.0649,205.7459,205.9335,26483.0
2019-08-09 14:20:00,219.48,219.91,219.4,219.84,10858.0,205.9148,206.3182,205.8397,206.2525,10858.0
2019-08-09 14:30:00,219.84,219.97,219.16,219.38,17746.0,206.2525,206.3745,205.6146,205.821,17746.0
2019-08-09 14:40:00,219.43,219.44,219.28,219.33,5416.0,205.8679,205.8773,205.7271,205.7741,5416.0
2019-08-09 14:50:00,219.36,219.38,219.03,219.2,8327.0,205.8022,205.821,205.4926,205.6521,8327.0
2019-08-09 15:00:00,219.22,219.9,219.17,219.82,11556.0,205.6709,206.3088,205.6239,206.2338,11556.0
2019-08-09 15:10:00,219.88,219.9,219.46,219.56,16798.0,206.2901,206.3088,205.896,205.9898,16798.0
2019-08-09 15:20:00,219.52,219.64,219.35,219.44,12938.0,205.9523,206.0649,205.7928,205.8773,12938.0
2019-08-09 15:30:00,219.37,219.94,219.37,219.65,22871.0,205.8116,206.3464,205.8116,206.0743,22871.0
2019-08-09 15:40:00,219.62,219.65,219.24,219.55,36601.0,206.0461,206.0743,205.6896,205.9805,36601.0
2019-08-09 15:50:00,219.51,219.52,218.58,218.75,89308.0,205.9429,205.9523,205.0704,205.2299,89308.0
2019-08-12 09:30:00,218.14,218.38,217.0,217.64,14271.0,204.6576,204.8828,203.5881,204.1885,14271.0
2019-08-12 09:40:00,217.57,218.25,216.91,217.84,6412.0,204.1228,204.7608,203.5036,204.3761,6412.0
2019-08-12 09:50:00,217.83,218.38,217.65,218.17,14707.0,204.3668,204.8828,204.1979,204.6858,14707.0
2019-08-12 10:00:00,217.97,218.23,217.68,217.94,14494.0,204.4981,204.742,204.226,204.47,14494.0
2019-08-12 10:10:00,218.06,219.22,218.05,219.09,7570.0,204.5825,205.6709,204.5732,205.5489,7570.0
2019-08-12 10:20:00,219.22,219.71,218.88,218.88,10258.0,205.6709,206.1306,205.3519,205.3519,10258.0
2019-08-12 10:30:00,218.96,219.42,218.96,219.29,10242.0,205.4269,205.8585,205.4269,205.7365,10242.0
2019-08-12 10:40:00,219.27,219.53,218.36,218.45,13589.0,205.7178,205.9617,204.864,204.9484,13589.0
2019-08-12 10:50:00,218.5,218.76,218.35,218.62,11773.0,204.9954,205.2393,204.8546,205.1079,11773.0
2019-08-12 11:00:00,218.62,218.62,218.01,218.06,5338.0,205.1079,205.1079,204.5356,204.5825,5338.0
2019-08-12 11:10:00,218.02,218.02,217.45,217.83,6196.0,204.545,204.545,204.0103,204.3668,6196.0
2019-08-12 11:20:00,217.92,218.19,217.85,218.04,7011.0,204.4512,204.7045,204.3855,204.5638,7011.0
2019-08-12 11:30:00,218.03,218.27,217.6,217.87,31306.0,204.5544,204.7796,204.151,204.4043,31306.0
2019-08-12 11:40:00,217.87,218.14,217.78,217.93,5814.0,204.4043,204.6576,204.3199,204.4606,5814.0
2019-08-12 11:50:00,217.86,218.15,217.86,217.97,6933.0,204.3949,204.667,204.3949,204.4981,6933.0
2019-08-12 12:00:00,217.91,217.91,217.62,217.83,8544.0,204.4418,204.4418,204.1697,204.3668,8544.0
2019-08-12 12:10:00,217.93,218.37,217.9,218.37,8611.0,204.4606,204.8734,204.4324,204.8734,8611.0
2019-08-12 12:20:00,218.34,218.58,218.19,218.58,2326.0,204.8452,205.0704,204.7045,205.0704,2326.0
2019-08-12 12:30:00,218.58,218.84,218.53,218.68,4982.0,205.0704,205.3143,205.0235,205.1642,4982.0
2019-08-12 12:40:00,218.7,218.77,218.26,218.34,8732.0,205.183,205.2487,204.7702,204.8452,8732.0
2019-08-12 12:50:00,218.32,218.41,217.9,218.23,15264.0,204.8265,204.9109,204.4324,204.742,15264.0
2019-08-12 13:00:00,218.2,218.26,218.03,218.06,3915.0,204.7139,204.7702,204.5544,204.5825,3915.0
2019-08-12 13:10:00,217.99,218.19,217.79,217.88,2554.0,204.5169,204.7045,204.3292,204.4137,2554.0
2019-08-12 13:20:00,217.77,218.08,217.6,217.66,9627.0,204.3105,204.6013,204.151,204.2073,9627.0
2019-08-12 13:30:00,217.61,217.7,217.21,217.25,3769.0,204.1604,204.2448,203.7851,203.8226,3769.0
2019-08-12 13:40:00,217.14,217.41,217.02,217.37,10121.0,203.7194,203.9727,203.6068,203.9352,10121.0
2019-08-12 13:50:00,217.35,217.43,217.19,217.32,9758.0,203.9164,203.9915,203.7663,203.8883,9758.0
2019-08-12 14:00:00,217.36,217.36,217.07,217.23,3800.0,203.9258,203.9258,203.6537,203.8038,3800.0
2019-08-12 14:10:00,217.36,217.41,216.89,216.89,10531.0,203.9258,203.9727,203.4849,203.4849,10531.0
2019-08-12 14:20:00,216.93,216.93,216.67,216.68,4725.0,203.5224,203.5224,203.2785,203.2878,4725.0
2019-08-12 14:30:00,216.75,217.2,216.68,217.12,6167.0,203.3535,203.7757,203.2878,203.7006,6167.0
2019-08-12 14:40:00,217.09,217.09,216.21,216.37,4686.0,203.6725,203.6725,202.8469,202.997,4686.0
2019-08-12 14:50:00,216.45,216.67,215.86,216.04,8418.0,203.0721,203.2785,202.5185,202.6874,8418.0
2019-08-12 15:00:00,216.08,216.55,216.07,216.45,7541.0,202.7249,203.1659,202.7155,203.0721,7541.0
2019-08-12 15:10:00,216.35,216.68,216.32,216.63,3705.0,202.9782,203.2878,202.9501,203.2409,3705.0
2019-08-12 15:20:00,216.61,216.95,216.5,216.95,4173.0,203.2222,203.5412,203.119,203.5412,4173.0
2019-08-12 15:30:00,216.93,216.99,216.8,216.8,2000.0,203.5224,203.5787,203.4004,203.4004,2000.0
2019-08-12 15:40:00,216.99,216.99,216.78,216.86,3000.0,203.5787,203.5787,203.3817,203.4567,3000.0
2019-08-12 15:50:00,216.88,217.22,216.84,217.08,15567.0,203.4755,203.7945,203.438,203.6631,15567.0
2019-08-13 09:30:00,218.67,218.97,217.18,218.49,26787.0,205.1548,205.4363,203.7569,204.986,26787.0
2019-08-13 09:40:00,218.37,219.98,217.71,219.32,18813.0,204.8734,206.3839,204.2542,205.7647,18813.0
2019-08-13 09:50:00,219.12,219.78,218.74,219.59,14910.0,205.577,206.1962,205.2205,206.018,14910.0
2019-08-13 10:00:00,219.74,219.96,219.17,219.95,12110.0,206.1587,206.3651,205.6239,206.3557,12110.0
2019-08-13 10:10:00,219.88,220.51,219.69,220.45,17345.0,206.2901,206.8811,206.1118,206.8248,17345.0
2019-08-13 10:20:00,220.52,221.0,220.05,220.54,11178.0,206.8905,207.3408,206.4496,206.9093,11178.0
2019-08-13 10:30:00,220.66,220.95,220.11,220.66,22869.0,207.0219,207.2939,206.5058,207.0219,22869.0
2019-08-13 10:40:00,220.65,220.72,219.91,219.91,11071.0,207.0125,207.0781,206.3182,206.3182,11071.0
2019-08-13 10:50:00,220.12,220.12,219.22,219.43,8326.0,206.5152,206.5152,205.6709,205.8679,8326.0
2019-08-13 11:00:00,219.37,219.5,219.07,219.41,10322.0,205.8116,205.9335,205.5301,205.8491,10322.0
2019-08-13 11:10:00,219.21,219.49,218.74,218.79,9512.0,205.6615,205.9242,205.2205,205.2674,9512.0
2019-08-13 11:20:00,218.74,218.97,218.57,218.75,8206.0,205.2205,205.4363,205.061,205.2299,8206.0
2019-08-13 11:30:00,218.77,219.25,218.57,219.05,12364.0,205.2487,205.699,205.061,205.5114,12364.0
2019-08-13 11:40:00,219.09,219.4,219.0,219.1,5352.0,205.5489,205.8397,205.4645,205.5583,5352.0
2019-08-13 11:50:00,219.22,219.59,218.88,219.59,7473.0,205.6709,206.018,205.3519,206.018,7473.0
2019-08-13 12:00:00,219.71,219.92,219.67,219.82,5717.0,206.1306,206.3276,206.093,206.2338,5717.0
2019-08-13 12:10:00,219.8,220.01,219.58,219.98,4936.0,206.215,206.412,206.0086,206.3839,4936.0
2019-08-13 12:20:00,219.99,220.29,219.9,219.91,3901.0,206.3933,206.6747,206.3088,206.3182,3901.0
2019-08-13 12:30:00,219.79,219.88,219.54,219.55,5918.0,206.2056,206.2901,205.9711,205.9805,5918.0
2019-08-13 12:40:00,219.67,219.87,219.57,219.84,5397.0,206.093,206.2807,205.9992,206.2525,5397.0
2019-08-13 12:50:00,219.85,220.13,219.53,219.68,4903.0,206.2619,206.5246,205.9617,206.1024,4903.0
2019-08-13 13:00:00,219.49,219.92,219.41,219.84,8982.0,205.9242,206.3276,205.8491,206.2525,8982.0
2019-08-13 13:10:00,219.88,219.95,218.99,219.2,6178.0,206.2901,206.3557,205.4551,205.6521,6178.0
2019-08-13 13:20:00,219.2,219.34,218.9,219.34,4626.0,205.6521,205.7834,205.3706,205.7834,4626.0
2019-08-13 13:30:00,219.25,219.37,219.01,219.34,3407.0,205.699,205.8116,205.4738,205.7834,3407.0
2019-08-13 13:40:00,219.17,219.29,219.01,219.29,4628.0,205.6239,205.7365,205.4738,205.7365,4628.0
2019-08-13 13:50:00,219.29,219.52,219.29,219.38,4160.0,205.7365,205.9523,205.7365,205.821,4160.0
2019-08-13 14:00:00,219.42,219.71,219.28,219.68,6580.0,205.8585,206.1306,205.7271,206.1024,6580.0
2019-08-13 14:10:00,219.69,219.76,219.56,219.64,5028.0,206.1118,206.1775,205.9898,206.0649,5028.0
2019-08-13 14:20:00,219.63,220.04,219.58,220.0,7972.0,206.0555,206.4402,206.0086,206.4026,7972.0
2019-08-13 14:30:00,220.04,220.09,219.76,220.09,7355.0,206.4402,206.4871,206.1775,206.4871,7355.0
2019-08-13 14:40:00,220.03,220.15,219.74,219.79,8036.0,206.4308,206.5434,206.1587,206.2056,8036.0
2019-08-13 14:50:00,219.68,220.11,219.68,219.98,4561.0,206.1024,206.5058,206.1024,206.3839,4561.0
2019-08-13 15:00:00,219.98,220.16,219.79,220.04,6182.0,206.3839,206.5528,206.2056,206.4402,6182.0
2019-08-13 15:10:00,220.05,220.16,219.91,220.14,9857.0,206.4496,206.5528,206.3182,206.534,9857.0
2019-08-13 15:20:00,220.12,220.12,219.73,219.96,11140.0,206.5152,206.5152,206.1493,206.3651,11140.0
2019-08-13 15:30:00,219.94,219.94,219.55,219.55,10117.0,206.3464,206.3464,205.9805,205.9805,10117.0
2019-08-13 15:40:00,219.55,219.65,219.3,219.52,17542.0,205.9805,206.0743,205.7459,205.9523,17542.0
2019-08-13 15:50:00,219.48,219.78,218.94,219.15,65373.0,205.9148,206.1962,205.4082,205.6052,65373.0
2019-08-14 09:30:00,216.19,218.16,216.19,217.44,22508.0,202.8281,204.6764,202.8281,204.0009,22508.0
2019-08-14 09:40:00,217.38,217.5,216.46,216.68,7414.0,203.9446,204.0572,203.0814,203.2878,7414.0
2019-08-14 09:50:00,216.48,216.95,216.34,216.39,16570.0,203.1002,203.5412,202.9689,203.0158,16570.0
2019-08-14 10:00:00,216.32,216.46,215.17,215.74,13904.0,202.9501,203.0814,201.8712,202.4059,13904.0
2019-08-14 10:10:00,215.68,216.02,215.56,215.62,7830.0,202.3496,202.6686,202.2371,202.2934,7830.0
2019-08-14 10:20:00,215.53,216.21,215.51,216.08,7437.0,202.2089,202.8469,202.1902,202.7249,7437.0
2019-08-14 10:30:00,215.99,216.0,215.32,215.56,8837.0,202.6405,202.6499,202.0119,202.2371,8837.0
2019-08-14 10:40:00,215.29,215.69,215.16,215.2,7608.0,201.9838,202.359,201.8618,201.8993,7608.0
2019-08-14 10:50:00,215.27,216.08,215.24,215.41,10788.0,201.965,202.7249,201.9368,202.0963,10788.0
2019-08-14 11:00:00,215.26,215.48,214.55,214.59,12752.0,201.9556,202.162,201.2895,201.327,12752.0
2019-08-14 11:10:00,214.39,214.63,213.72,213.95,14112.0,201.1394,201.3645,200.5108,200.7266,14112.0
2019-08-14 11:20:00,213.95,214.69,213.95,214.39,6232.0,200.7266,201.4208,200.7266,201.1394,6232.0
2019-08-14 11:30:00,214.46,214.89,214.45,214.72,6998.0,201.2051,201.6085,201.1957,201.449,6998.0
2019-08-14 11:40:00,214.79,214.79,214.13,214.17,11566.0,201.5147,201.5147,200.8954,200.933,11566.0
2019-08-14 11:50:00,214.11,214.3,213.65,213.84,16421.0,200.8767,201.0549,200.4451,200.6234,16421.0
2019-08-14 12:00:00,213.72,213.72,212.97,213.08,16443.0,200.5108,200.5108,199.8071,199.9103,16443.0
2019-08-14 12:10:00,213.03,213.28,212.81,213.22,13828.0,199.8634,200.098,199.657,200.0417,13828.0
2019-08-14 12:20:00,213.25,213.5,213.06,213.31,4721.0,200.0698,200.3044,199.8916,200.1261,4721.0
2019-08-14 12:30:00,213.39,213.81,213.39,213.81,5094.0,200.2012,200.5952,200.2012,200.5952,5094.0
2019-08-14 12:40:00,213.9,213.9,213.27,213.32,7265.0,200.6797,200.6797,200.0886,200.1355,7265.0
2019-08-14 12:50:00,213.21,213.29,212.79,212.86,8093.0,200.0323,200.1074,199.6383,199.7039,8093.0
2019-08-14 13:00:00,212.77,213.05,212.45,213.05,5540.0,199.6195,199.8822,199.3193,199.8822,5540.0
2019-08-14 13:10:00,213.04,213.5,212.95,213.17,7491.0,199.8728,200.3044,199.7884,199.9948,7491.0
2019-08-14 13:20:00,213.13,213.98,213.13,213.76,4338.0,199.9573,200.7547,199.9573,200.5483,4338.0
2019-08-14 13:30:00,213.74,214.07,213.44,213.92,6249.0,200.5296,200.8392,200.2481,200.6984,6249.0
2019-08-14 13:40:00,214.06,214.18,213.84,214.04,6661.0,200.8298,200.9424,200.6234,200.811,6661.0
2019-08-14 13:50:00,214.07,214.27,213.73,213.88,7912.0,200.8392,201.0268,200.5202,200.6609,7912.0
2019-08-14 14:00:00,213.9,214.03,213.15,213.28,10661.0,200.6797,200.8016,199.976,200.098,10661.0
2019-08-14 14:10:00,213.47,213.69,213.24,213.58,4796.0,200.2762,200.4826,200.0605,200.3794,4796.0
2019-08-14 14:20:00,213.51,213.51,212.67,212.71,13546.0,200.3138,200.3138,199.5257,199.5632,13546.0
2019-08-14 14:30:00,212.76,213.12,212.59,212.7,20201.0,199.6101,199.9479,199.4506,199.5538,20201.0
2019-08-14 14:40:00,212.76,212.76,212.12,212.24,7966.0,199.6101,199.6101,199.0097,199.1223,7966.0
2019-08-14 14:50:00,212.23,212.68,212.16,212.39,12144.0,199.1129,199.5351,199.0472,199.263,12144.0
2019-08-14 15:00:00,212.4,213.85,212.32,213.85,24276.0,199.2724,200.6328,199.1973,200.6328,24276.0
2019-08-14 15:10:00,214.04,214.04,212.79,213.01,15722.0,200.811,200.811,199.6383,199.8447,15722.0
2019-08-14 15:20:00,212.88,213.58,212.15,213.13,11901.0,199.7227,200.3794,199.0378,199.9573,11901.0
2019-08-14 15:30:00,213.01,213.01,212.34,212.84,13859.0,199.8447,199.8447,199.2161,199.6852,13859.0
2019-08-14 15:40:00,212.84,212.84,211.97,211.97,26680.0,199.6852,199.6852,198.8689,198.8689,26680.0
2019-08-14 15:50:00,212.06,212.93,211.89,212.06,64854.0,198.9534,199.7696,198.7939,198.9534,64854.0
2019-08-15 09:30:00,211.97,213.67,211.5,212.31,37351.0,198.8689,200.4639,198.428,199.1879,37351.0
2019-08-15 09:40:00,212.0,213.11,211.89,212.76,8055.0,198.8971,199.9385,198.7939,199.6101,8055.0
2019-08-15 09:50:00,213.03,213.66,212.56,213.45,15779.0,199.8634,200.4545,199.4225,200.2575,15779.0
2019-08-15 10:00:00,213.65,214.55,213.21,214.55,25757.0,200.4451,201.2895,200.0323,201.2895,25757.0
2019-08-15 10:10:00,214.42,215.0,214.38,214.9,9475.0,201.1675,201.7117,201.13,201.6179,9475.0
2019-08-15 10:20:00,214.81,215.11,214.48,214.54,9771.0,201.5334,201.8149,201.2238,201.2801,9771.0
2019-08-15 10:30:00,214.22,215.04,214.22,214.84,17441.0,200.9799,201.7492,200.9799,201.5616,17441.0
2019-08-15 10:40:00,214.74,215.41,214.62,214.95,6558.0,201.4677,202.0963,201.3552,201.6648,6558.0
2019-08-15 10:50:00,214.83,215.33,214.76,214.99,4250.0,201.5522,202.0213,201.4865,201.7023,4250.0
2019-08-15 11:00:00,214.93,215.0,214.52,214.52,5337.0,201.646,201.7117,201.2613,201.2613,5337.0
2019-08-15 11:10:00,214.38,214.57,214.22,214.33,5157.0,201.13,201.3083,200.9799,201.0831,5157.0
2019-08-15 11:20:00,214.27,214.84,213.97,214.73,4633.0,201.0268,201.5616,200.7453,201.4584,4633.0
2019-08-15 11:30:00,214.81,214.88,214.33,214.52,10613.0,201.5334,201.5991,201.0831,201.2613,10613.0
2019-08-15 11:40:00,214.52,214.57,214.33,214.33,3308.0,201.2613,201.3083,201.0831,201.0831,3308.0
2019-08-15 11:50:00,214.12,214.81,214.08,214.81,13937.0,200.8861,201.5334,200.8485,201.5334,13937.0
2019-08-15 12:00:00,214.8,215.41,214.77,215.25,4641.0,201.524,202.0963,201.4959,201.9462,4641.0
2019-08-15 12:10:00,215.18,215.4,215.14,215.31,4206.0,201.8806,202.087,201.843,202.0025,4206.0
2019-08-15 12:20:00,215.34,215.41,214.97,215.06,5538.0,202.0307,202.0963,201.6835,201.768,5538.0
2019-08-15 12:30:00,215.07,215.27,214.71,214.71,4877.0,201.7774,201.965,201.4396,201.4396,4877.0
2019-08-15 12:40:00,214.71,214.78,214.35,214.36,5161.0,201.4396,201.5053,201.1019,201.1112,5161.0
2019-08-15 12:50:00,214.58,214.72,214.33,214.66,3563.0,201.3176,201.449,201.0831,201.3927,3563.0
2019-08-15 13:00:00,214.7,215.15,214.7,215.11,2824.0,201.4302,201.8524,201.4302,201.8149,2824.0
2019-08-15 13:10:00,215.05,215.13,214.8,215.05,7875.0,201.7586,201.8336,201.524,201.7586,7875.0
2019-08-15 13:20:00,215.11,215.18,214.7,214.77,6074.0,201.8149,201.8806,201.4302,201.4959,6074.0
2019-08-15 13:30:00,214.73,215.14,214.69,214.84,10609.0,201.4584,201.843,201.4208,201.5616,10609.0
2019-08-15 13:40:00,214.87,215.0,214.16,214.16,7335.0,201.5897,201.7117,200.9236,200.9236,7335.0
2019-08-15 13:50:00,214.34,214.37,213.67,213.84,13690.0,201.0925,201.1206,200.4639,200.6234,13690.0
2019-08-15 14:00:00,213.75,214.58,213.61,214.46,6810.0,200.5389,201.3176,200.4076,201.2051,6810.0
2019-08-15 14:10:00,214.55,215.08,214.55,214.76,7871.0,201.2895,201.7867,201.2895,201.4865,7871.0
2019-08-15 14:20:00,214.98,215.36,214.97,215.26,5076.0,201.6929,202.0494,201.6835,201.9556,5076.0
2019-08-15 14:30:00,215.09,215.22,214.87,215.05,8997.0,201.7961,201.9181,201.5897,201.7586,8997.0
2019-08-15 14:40:00,215.06,215.41,214.95,215.21,6745.0,201.768,202.0963,201.6648,201.9087,6745.0
2019-08-15 14:50:00,215.15,215.23,214.87,215.11,17590.0,201.8524,201.9275,201.5897,201.8149,17590.0
2019-08-15 15:00:00,215.21,215.83,215.16,215.73,11456.0,201.9087,202.4904,201.8618,202.3966,11456.0
2019-08-15 15:10:00,215.73,215.8,215.29,215.36,7702.0,202.3966,202.4622,201.9838,202.0494,7702.0
2019-08-15 15:20:00,215.42,215.55,215.12,215.22,8468.0,202.1057,202.2277,201.8243,201.9181,8468.0
2019-08-15 15:30:00,215.22,215.6,215.2,215.57,10450.0,201.9181,202.2746,201.8993,202.2464,10450.0
2019-08-15 15:40:00,215.53,216.08,215.42,216.03,12954.0,202.2089,202.7249,202.1057,202.678,12954.0
2019-08-15 15:50:00,216.12,216.21,215.25,215.42,70528.0,202.7625,202.8469,201.9462,202.1057,70528.0
2019-08-16 09:30:00,217.24,217.47,216.59,216.71,73956.0,203.8132,204.029,203.2034,203.316,73956.0
2019-08-16 09:40:00,216.97,217.32,216.76,217.08,34969.0,203.5599,203.8883,203.3629,203.6631,34969.0
2019-08-16 09:50:00,217.21,217.23,216.39,217.12,10224.0,203.7851,203.8038,203.0158,203.7006,10224.0
2019-08-16 10:00:00,216.92,217.32,216.6,217.01,7450.0,203.513,203.8883,203.2128,203.5974,7450.0
2019-08-16 10:10:00,217.09,217.09,216.64,216.69,8109.0,203.6725,203.6725,203.2503,203.2972,8109.0
2019-08-16 10:20:00,216.64,217.61,216.61,217.14,4789.0,203.2503,204.1604,203.2222,203.7194,4789.0
2019-08-16 10:30:00,217.03,217.53,217.02,217.13,6406.0,203.6162,204.0853,203.6068,203.71,6406.0
2019-08-16 10:40:00,217.28,217.99,217.28,217.94,4700.0,203.8508,204.5169,203.8508,204.47,4700.0
2019-08-16 10:50:00,217.99,218.21,217.55,218.04,5814.0,204.5169,204.7233,204.1041,204.5638,5814.0
2019-08-16 11:00:00,218.06,218.09,217.71,217.75,33080.0,204.5825,204.6107,204.2542,204.2917,33080.0
2019-08-16 11:10:00,217.76,218.08,217.22,217.31,6783.0,204.3011,204.6013,203.7945,203.8789,6783.0
2019-08-16 11:20:00,217.35,217.4,216.98,217.18,33223.0,203.9164,203.9633,203.5693,203.7569,33223.0
2019-08-16 11:30:00,217.1,217.5,216.85,216.96,4851.0,203.6819,204.0572,203.4473,203.5505,4851.0
2019-08-16 11:40:00,217.04,217.22,216.83,216.98,9032.0,203.6256,203.7945,203.4286,203.5693,9032.0
2019-08-16 11:50:00,217.0,217.07,216.79,216.82,3071.0,203.5881,203.6537,203.391,203.4192,3071.0
2019-08-16 12:00:00,216.8,217.05,216.7,216.74,13687.0,203.4004,203.635,203.3066,203.3441,13687.0
2019-08-16 12:10:00,216.67,216.86,216.51,216.74,10755.0,203.2785,203.4567,203.1283,203.3441,10755.0
2019-08-16 12:20:00,216.83,217.13,216.72,216.97,8555.0,203.4286,203.71,203.3254,203.5599,8555.0
2019-08-16 12:30:00,216.97,217.01,216.74,216.83,7796.0,203.5599,203.5974,203.3441,203.4286,7796.0
2019-08-16 12:40:00,216.74,216.95,216.69,216.83,2548.0,203.3441,203.5412,203.2972,203.4286,2548.0
2019-08-16 12:50:00,216.98,216.98,216.57,216.77,9335.0,203.5693,203.5693,203.1846,203.3723,9335.0
2019-08-16 13:00:00,216.76,216.87,216.7,216.75,8289.0,203.3629,203.4661,203.3066,203.3535,8289.0
2019-08-16 13:10:00,216.78,216.94,216.54,216.94,4246.0,203.3817,203.5318,203.1565,203.5318,4246.0
2019-08-16 13:20:00,216.97,217.2,216.94,217.14,3426.0,203.5599,203.7757,203.5318,203.7194,3426.0
2019-08-16 13:30:00,217.14,217.15,216.98,217.04,2830.0,203.7194,203.7288,203.5693,203.6256,2830.0
2019-08-16 13:40:00,217.03,217.33,216.96,217.04,5434.0,203.6162,203.8977,203.5505,203.6256,5434.0
2019-08-16 13:50:00,217.05,217.32,217.04,217.25,4397.0,203.635,203.8883,203.6256,203.8226,4397.0
2019-08-16 14:00:00,217.24,217.28,216.8,216.81,24028.0,203.8132,203.8508,203.4004,203.4098,24028.0
2019-08-16 14:10:00,216.72,216.8,216.61,216.72,5792.0,203.3254,203.4004,203.2222,203.3254,5792.0
2019-08-16 14:20:00,216.74,216.76,216.58,216.71,21419.0,203.3441,203.3629,203.194,203.316,21419.0
2019-08-16 14:30:00,216.77,217.39,216.72,217.02,8835.0,203.3723,203.954,203.3254,203.6068,8835.0
2019-08-16 14:40:00,216.92,217.06,216.51,216.75,19275.0,203.513,203.6444,203.1283,203.3535,19275.0
2019-08-16 14:50:00,216.75,217.35,216.75,217.26,8124.0,203.3535,203.9164,203.3535,203.832,8124.0
2019-08-16 15:00:00,217.27,217.3,217.04,217.11,15903.0,203.8414,203.8695,203.6256,203.6913,15903.0
2019-08-16 15:10:00,217.07,217.14,216.94,217.01,16667.0,203.6537,203.7194,203.5318,203.5974,16667.0
2019-08-16 15:20:00,217.01,217.02,216.77,216.89,10975.0,203.5974,203.6068,203.3723,203.4849,10975.0
2019-08-16 15:30:00,216.85,216.98,216.6,216.97,23649.0,203.4473,203.5693,203.2128,203.5599,23649.0
2019-08-16 15:40:00,216.96,217.39,216.96,217.26,14664.0,203.5505,203.954,203.5505,203.832,14664.0
2019-08-16 15:50:00,217.25,217.67,216.95,217.0,127087.0,203.8226,204.2167,203.5412,203.5881,127087.0
2019-08-19 09:30:00,219.25,219.82,217.0,217.0,55817.0,205.699,206.2338,203.5881,203.5881,55817.0
2019-08-19 09:40:00,217.12,217.44,216.98,217.19,24667.0,203.7006,204.0009,203.5693,203.7663,24667.0
2019-08-19 09:50:00,217.2,217.45,216.87,217.41,23739.0,203.7757,204.0103,203.4661,203.9727,23739.0
2019-08-19 10:00:00,217.34,218.17,217.28,217.64,28485.0,203.9071,204.6858,203.8508,204.1885,28485.0
2019-08-19 10:10:00,217.73,217.73,217.17,217.17,29602.0,204.2729,204.2729,203.7476,203.7476,29602.0
2019-08-19 10:20:00,217.18,217.36,217.05,217.16,11539.0,203.7569,203.9258,203.635,203.7382,11539.0
2019-08-19 10:30:00,217.16,217.61,216.91,217.42,13942.0,203.7382,204.1604,203.5036,203.9821,13942.0
2019-08-19 10:40:00,217.5,217.52,216.97,217.09,26594.0,204.0572,204.0759,203.5599,203.6725,26594.0
2019-08-19 10:50:00,217.0,217.71,216.91,217.57,11914.0,203.5881,204.2542,203.5036,204.1228,11914.0
2019-08-19 11:00:00,217.56,217.59,217.38,217.46,31123.0,204.1135,204.1416,203.9446,204.0196,31123.0
2019-08-19 11:10:00,217.49,218.0,217.38,217.88,61149.0,204.0478,204.5263,203.9446,204.4137,61149.0
2019-08-19 11:20:00,217.9,218.01,217.65,217.85,29405.0,204.4324,204.5356,204.1979,204.3855,29405.0
2019-08-19 11:30:00,217.85,218.42,217.7,218.25,86164.0,204.3855,204.9203,204.2448,204.7608,86164.0
2019-08-19 11:40:00,218.25,218.25,218.1,218.15,19866.0,204.7608,204.7608,204.6201,204.667,19866.0
2019-08-19 11:50:00,218.2,218.2,217.52,217.59,68550.0,204.7139,204.7139,204.0759,204.1416,68550.0
2019-08-19 12:00:00,217.54,217.84,217.09,217.71,27442.0,204.0947,204.3761,203.6725,204.2542,27442.0
2019-08-19 12:10:00,217.88,217.98,217.74,217.75,9017.0,204.4137,204.5075,204.2823,204.2917,9017.0
2019-08-19 12:20:00,217.79,217.82,217.39,217.39,15858.0,204.3292,204.3574,203.954,203.954,15858.0
2019-08-19 12:30:00,217.43,217.56,217.22,217.55,9961.0,203.9915,204.1135,203.7945,204.1041,9961.0
2019-08-19 12:40:00,217.55,217.94,217.24,217.82,20839.0,204.1041,204.47,203.8132,204.3574,20839.0
2019-08-19 12:50:00,217.83,218.0,217.63,218.0,5105.0,204.3668,204.5263,204.1791,204.5263,5105.0
2019-08-19 13:00:00,217.95,217.99,217.69,217.97,17254.0,204.4793,204.5169,204.2354,204.4981,17254.0
2019-08-19 13:10:00,218.0,218.06,217.89,218.06,10471.0,204.5263,204.5825,204.4231,204.5825,10471.0
2019-08-19 13:20:00,218.1,218.2,217.82,218.2,12550.0,204.6201,204.7139,204.3574,204.7139,12550.0
2019-08-19 13:30:00,218.22,218.22,218.0,218.09,13978.0,204.7327,204.7327,204.5263,204.6107,13978.0
2019-08-19 13:40:00,218.16,218.26,217.96,218.0,9076.0,204.6764,204.7702,204.4887,204.5263,9076.0
2019-08-19 13:50:00,218.13,218.13,217.93,218.0,6334.0,204.6482,204.6482,204.4606,204.5263,6334.0
2019-08-19 14:00:00,217.96,218.28,217.95,218.01,11369.0,204.4887,204.789,204.4793,204.5356,11369.0
2019-08-19 14:10:00,218.09,218.18,217.96,218.18,4615.0,204.6107,204.6951,204.4887,204.6951,4615.0
2019-08-19 14:20:00,218.15,218.38,218.01,218.38,5830.0,204.667,204.8828,204.5356,204.8828,5830.0
2019-08-19 14:30:00,218.42,218.69,218.32,218.64,4714.0,204.9203,205.1736,204.8265,205.1267,4714.0
2019-08-19 14:40:00,218.66,218.99,218.64,218.87,3320.0,205.1455,205.4551,205.1267,205.3425,3320.0
2019-08-19 14:50:00,219.06,219.23,219.05,219.19,5994.0,205.5207,205.6802,205.5114,205.6427,5994.0
2019-08-19 15:00:00,219.23,219.23,218.79,219.04,9469.0,205.6802,205.6802,205.2674,205.502,9469.0
2019-08-19 15:10:00,219.01,219.17,218.93,219.04,7543.0,205.4738,205.6239,205.3988,205.502,7543.0
2019-08-19 15:20:00,219.05,219.05,218.67,218.94,6400.0,205.5114,205.5114,205.1548,205.4082,6400.0
2019-08-19 15:30:00,218.9,219.15,218.73,218.97,19999.0,205.3706,205.6052,205.2111,205.4363,19999.0
2019-08-19 15:40:00,218.91,218.91,218.55,218.61,20802.0,205.38,205.38,205.0423,205.0986,20802.0
2019-08-19 15:50:00,218.61,218.9,218.32,218.6,106726.0,205.0986,205.3706,204.8265,205.0892,106726.0
2019-08-20 09:30:00,219.44,219.91,218.72,219.43,19018.0,205.8773,206.3182,205.2018,205.8679,19018.0
2019-08-20 09:40:00,219.44,219.64,218.95,219.51,7717.0,205.8773,206.0649,205.4175,205.9429,7717.0
2019-08-20 09:50:00,219.65,219.67,218.29,218.54,8167.0,206.0743,206.093,204.7983,205.0329,8167.0
2019-08-20 10:00:00,218.47,218.8,218.17,218.33,8562.0,204.9672,205.2768,204.6858,204.8359,8562.0
2019-08-20 10:10:00,218.32,219.9,218.26,219.54,7007.0,204.8265,206.3088,204.7702,205.9711,7007.0
2019-08-20 10:20:00,219.75,219.91,219.5,219.82,6730.0,206.1681,206.3182,205.9335,206.2338,6730.0
2019-08-20 10:30:00,219.81,219.88,219.62,219.69,4060.0,206.2244,206.2901,206.0461,206.1118,4060.0
2019-08-20 10:40:00,219.68,219.88,219.43,219.5,12001.0,206.1024,206.2901,205.8679,205.9335,12001.0
2019-08-20 10:50:00,219.5,219.91,219.37,219.85,6026.0,205.9335,206.3182,205.8116,206.2619,6026.0
2019-08-20 11:00:00,219.82,220.38,219.77,220.38,7330.0,206.2338,206.7592,206.1869,206.7592,7330.0
2019-08-20 11:10:00,220.36,220.68,220.15,220.23,15862.0,206.7404,207.0406,206.5434,206.6184,15862.0
2019-08-20 11:20:00,220.23,220.27,219.93,219.97,6554.0,206.6184,206.656,206.337,206.3745,6554.0
2019-08-20 11:30:00,219.98,220.06,219.5,219.5,5092.0,206.3839,206.4589,205.9335,205.9335,5092.0
2019-08-20 11:40:00,219.51,219.55,219.02,219.17,5806.0,205.9429,205.9805,205.4832,205.6239,5806.0
2019-08-20 11:50:00,219.17,219.33,219.01,219.21,7666.0,205.6239,205.7741,205.4738,205.6615,7666.0
2019-08-20 12:00:00,219.23,219.66,219.19,219.63,10369.0,205.6802,206.0837,205.6427,206.0555,10369.0
2019-08-20 12:10:00,219.64,220.06,219.51,219.98,11579.0,206.0649,206.4589,205.9429,206.3839,11579.0
2019-08-20 12:20:00,220.05,220.09,219.73,220.08,6560.0,206.4496,206.4871,206.1493,206.4777,6560.0
2019-08-20 12:30:00,220.02,220.24,219.58,219.73,11070.0,206.4214,206.6278,206.0086,206.1493,11070.0
2019-08-20 12:40:00,219.69,219.79,219.54,219.62,6075.0,206.1118,206.2056,205.9711,206.0461,6075.0
2019-08-20 12:50:00,219.65,219.9,219.65,219.84,5802.0,206.0743,206.3088,206.0743,206.2525,5802.0
2019-08-20 13:00:00,219.81,220.05,219.73,219.92,4339.0,206.2244,206.4496,206.1493,206.3276,4339.0
2019-08-20 13:10:00,219.99,220.06,219.66,219.77,6497.0,206.3933,206.4589,206.0837,206.1869,6497.0
2019-08-20 13:20:00,219.76,219.88,219.49,219.52,6559.0,206.1775,206.2901,205.9242,205.9523,6559.0
2019-08-20 13:30:00,219.51,219.69,218.93,219.38,12382.0,205.9429,206.1118,205.3988,205.821,12382.0
2019-08-20 13:40:00,219.3,219.56,219.28,219.3,5200.0,205.7459,205.9898,205.7271,205.7459,5200.0
2019-08-20 13:50:00,219.25,219.47,219.17,219.37,9055.0,205.699,205.9054,205.6239,205.8116,9055.0
2019-08-20 14:00:00,219.34,219.42,218.74,218.77,11180.0,205.7834,205.8585,205.2205,205.2487,11180.0
2019-08-20 14:10:00,218.77,219.06,218.73,218.98,11200.0,205.2487,205.5207,205.2111,205.4457,11200.0
2019-08-20 14:20:00,218.97,219.06,218.61,218.9,8220.0,205.4363,205.5207,205.0986,205.3706,8220.0
2019-08-20 14:30:00,218.87,219.14,218.85,219.03,7640.0,205.3425,205.5958,205.3237,205.4926,7640.0
2019-08-20 14:40:00,219.0,219.05,218.47,218.61,7700.0,205.4645,205.5114,204.9672,205.0986,7700.0
2019-08-20 14:50:00,218.6,218.88,218.39,218.68,16177.0,205.0892,205.3519,204.8922,205.1642,16177.0
2019-08-20 15:00:00,218.62,218.62,218.21,218.21,7755.0,205.1079,205.1079,204.7233,204.7233,7755.0
2019-08-20 15:10:00,218.28,218.55,218.2,218.29,14050.0,204.789,205.0423,204.7139,204.7983,14050.0
2019-08-20 15:20:00,218.34,219.11,218.34,219.11,14161.0,204.8452,205.5677,204.8452,205.5677,14161.0
2019-08-20 15:30:00,219.09,219.2,218.59,218.67,18713.0,205.5489,205.6521,205.0798,205.1548,18713.0
2019-08-20 15:40:00,218.69,218.8,218.52,218.67,19037.0,205.1736,205.2768,205.0141,205.1548,19037.0
2019-08-20 15:50:00,218.68,218.68,217.79,218.07,56407.0,205.1642,205.1642,204.3292,204.5919,56407.0
2019-08-21 09:30:00,219.3,220.11,219.05,219.52,20776.0,205.7459,206.5058,205.5114,205.9523,20776.0
2019-08-21 09:40:00,219.57,220.2,219.26,219.5,6988.0,205.9992,206.5903,205.7084,205.9335,6988.0
2019-08-21 09:50:00,219.43,219.66,219.05,219.1,4223.0,205.8679,206.0837,205.5114,205.5583,4223.0
2019-08-21 10:00:00,219.05,219.25,218.8,218.8,5985.0,205.5114,205.699,205.2768,205.2768,5985.0
2019-08-21 10:10:00,218.72,219.51,218.72,219.38,2447.0,205.2018,205.9429,205.2018,205.821,2447.0
2019-08-21 10:20:00,219.34,219.68,219.16,219.4,4379.0,205.7834,206.1024,205.6146,205.8397,4379.0
2019-08-21 10:30:00,219.42,219.6,219.0,219.16,5809.0,205.8585,206.0274,205.4645,205.6146,5809.0
2019-08-21 10:40:00,219.26,219.3,219.03,219.11,3350.0,205.7084,205.7459,205.4926,205.5677,3350.0
2019-08-21 10:50:00,219.13,219.37,219.13,219.29,4190.0,205.5864,205.8116,205.5864,205.7365,4190.0
2019-08-21 11:00:00,219.32,219.34,219.0,219.34,2776.0,205.7647,205.7834,205.4645,205.7834,2776.0
2019-08-21 11:10:00,219.51,219.56,219.39,219.53,2264.0,205.9429,205.9898,205.8303,205.9617,2264.0
2019-08-21 11:20:00,219.53,219.65,219.3,219.3,2652.0,205.9617,206.0743,205.7459,205.7459,2652.0
2019-08-21 11:30:00,219.33,219.69,219.33,219.63,3558.0,205.7741,206.1118,205.7741,206.0555,3558.0
2019-08-21 11:40:00,219.73,219.73,219.6,219.6,3916.0,206.1493,206.1493,206.0274,206.0274,3916.0
2019-08-21 11:50:00,219.47,219.77,219.45,219.76,8971.0,205.9054,206.1869,205.8866,206.1775,8971.0
2019-08-21 12:00:00,219.79,219.93,219.67,219.86,9291.0,206.2056,206.337,206.093,206.2713,9291.0
2019-08-21 12:10:00,219.89,219.91,219.36,219.43,5995.0,206.2994,206.3182,205.8022,205.8679,5995.0
2019-08-21 12:20:00,219.38,219.4,218.77,218.96,22521.0,205.821,205.8397,205.2487,205.4269,22521.0
2019-08-21 12:30:00,218.95,219.24,218.94,219.16,4435.0,205.4175,205.6896,205.4082,205.6146,4435.0
2019-08-21 12:40:00,219.19,219.27,218.81,218.81,6390.0,205.6427,205.7178,205.2862,205.2862,6390.0
2019-08-21 12:50:00,218.81,218.91,218.49,218.49,4502.0,205.2862,205.38,204.986,204.986,4502.0
2019-08-21 13:00:00,218.45,218.48,218.24,218.38,18737.0,204.9484,204.9766,204.7514,204.8828,18737.0
2019-08-21 13:10:00,218.3,218.52,218.2,218.52,4038.0,204.8077,205.0141,204.7139,205.0141,4038.0
2019-08-21 13:20:00,218.53,218.57,218.34,218.35,9183.0,205.0235,205.061,204.8452,204.8546,9183.0
2019-08-21 13:30:00,218.46,218.46,218.14,218.2,7257.0,204.9578,204.9578,204.6576,204.7139,7257.0
2019-08-21 13:40:00,218.2,218.22,217.83,217.98,14326.0,204.7139,204.7327,204.3668,204.5075,14326.0
2019-08-21 13:50:00,218.03,218.28,217.89,218.16,22035.0,204.5544,204.789,204.4231,204.6764,22035.0
2019-08-21 14:00:00,218.15,218.16,217.56,217.9,13771.0,204.667,204.6764,204.1135,204.4324,13771.0
2019-08-21 14:10:00,217.95,218.02,217.62,218.02,19844.0,204.4793,204.545,204.1697,204.545,19844.0
2019-08-21 14:20:00,218.02,218.07,217.78,218.03,17583.0,204.545,204.5919,204.3199,204.5544,17583.0
2019-08-21 14:30:00,218.01,218.07,217.81,217.94,10888.0,204.5356,204.5919,204.348,204.47,10888.0
2019-08-21 14:40:00,217.96,218.11,217.82,217.88,9422.0,204.4887,204.6295,204.3574,204.4137,9422.0
2019-08-21 14:50:00,217.87,218.06,217.87,217.9,9796.0,204.4043,204.5825,204.4043,204.4324,9796.0
2019-08-21 15:00:00,217.91,218.15,217.91,218.08,10223.0,204.4418,204.667,204.4418,204.6013,10223.0
2019-08-21 15:10:00,218.1,218.66,218.09,218.61,10428.0,204.6201,205.1455,204.6107,205.0986,10428.0
2019-08-21 15:20:00,218.71,218.76,218.42,218.62,7486.0,205.1924,205.2393,204.9203,205.1079,7486.0
2019-08-21 15:30:00,218.62,218.92,218.62,218.86,11382.0,205.1079,205.3894,205.1079,205.3331,11382.0
2019-08-21 15:40:00,218.82,218.92,218.65,218.86,14527.0,205.2956,205.3894,205.1361,205.3331,14527.0
2019-08-21 15:50:00,218.91,219.15,218.85,218.98,38848.0,205.38,205.6052,205.3237,205.4457,38848.0
2019-08-22 09:30:00,219.02,220.44,218.65,219.6,26472.0,205.4832,206.8155,205.1361,206.0274,26472.0
2019-08-22 09:40:00,219.23,219.9,219.12,219.45,8259.0,205.6802,206.3088,205.577,205.8866,8259.0
2019-08-22 09:50:00,219.5,219.65,218.9,219.49,7220.0,205.9335,206.0743,205.3706,205.9242,7220.0
2019-08-22 10:00:00,219.49,219.57,219.22,219.43,3804.0,205.9242,205.9992,205.6709,205.8679,3804.0
2019-08-22 10:10:00,219.44,219.61,219.27,219.43,8418.0,205.8773,206.0368,205.7178,205.8679,8418.0
2019-08-22 10:20:00,219.42,219.55,218.96,219.03,6632.0,205.8585,205.9805,205.4269,205.4926,6632.0
2019-08-22 10:30:00,218.9,218.9,217.76,217.88,6199.0,205.3706,205.3706,204.3011,204.4137,6199.0
2019-08-22 10:40:00,217.92,218.17,217.73,218.13,6316.0,204.4512,204.6858,204.2729,204.6482,6316.0
2019-08-22 10:50:00,218.18,218.26,217.41,217.5,4971.0,204.6951,204.7702,203.9727,204.0572,4971.0
2019-08-22 11:00:00,217.57,217.92,217.35,217.77,6566.0,204.1228,204.4512,203.9164,204.3105,6566.0
2019-08-22 11:10:00,217.7,217.91,217.51,217.68,6802.0,204.2448,204.4418,204.0665,204.226,6802.0
2019-08-22 11:20:00,217.71,218.28,217.7,218.18,3158.0,204.2542,204.789,204.2448,204.6951,3158.0
2019-08-22 11:30:00,218.25,218.47,218.01,218.08,7980.0,204.7608,204.9672,204.5356,204.6013,7980.0
2019-08-22 11:40:00,218.08,218.08,217.77,217.79,7164.0,204.6013,204.6013,204.3105,204.3292,7164.0
2019-08-22 11:50:00,217.79,218.21,217.79,218.08,3214.0,204.3292,204.7233,204.3292,204.6013,3214.0
2019-08-22 12:00:00,218.09,218.51,218.03,218.36,5960.0,204.6107,205.0047,204.5544,204.864,5960.0
2019-08-22 12:10:00,218.32,218.42,218.29,218.38,2808.0,204.8265,204.9203,204.7983,204.8828,2808.0
2019-08-22 12:20:00,218.45,218.45,218.24,218.26,4552.0,204.9484,204.9484,204.7514,204.7702,4552.0
2019-08-22 12:30:00,218.15,218.23,218.05,218.11,3091.0,204.667,204.742,204.5732,204.6295,3091.0
2019-08-22 12:40:00,218.09,218.41,218.09,218.2,2638.0,204.6107,204.9109,204.6107,204.7139,2638.0
2019-08-22 12:50:00,218.3,218.33,218.13,218.13,3955.0,204.8077,204.8359,204.6482,204.6482,3955.0
2019-08-22 13:00:00,218.18,218.53,218.18,218.45,2510.0,204.6951,205.0235,204.6951,204.9484,2510.0
2019-08-22 13:10:00,218.45,218.68,218.42,218.62,4702.0,204.9484,205.1642,204.9203,205.1079,4702.0
2019-08-22 13:20:00,218.68,218.88,218.62,218.68,4008.0,205.1642,205.3519,205.1079,205.1642,4008.0
2019-08-22 13:30:00,218.7,218.98,218.7,218.83,2772.0,205.183,205.4457,205.183,205.305,2772.0
2019-08-22 13:40:00,218.8,218.95,218.66,218.69,4576.0,205.2768,205.4175,205.1455,205.1736,4576.0
2019-08-22 13:50:00,218.67,218.85,218.47,218.47,6456.0,205.1548,205.3237,204.9672,204.9672,6456.0
2019-08-22 14:00:00,218.49,218.5,218.02,218.25,16198.0,204.986,204.9954,204.545,204.7608,16198.0
2019-08-22 14:10:00,218.28,218.4,218.21,218.39,2631.0,204.789,204.9015,204.7233,204.8922,2631.0
2019-08-22 14:20:00,218.34,218.41,218.16,218.16,4315.0,204.8452,204.9109,204.6764,204.6764,4315.0
2019-08-22 14:30:00,218.18,218.24,218.04,218.22,3208.0,204.6951,204.7514,204.5638,204.7327,3208.0
2019-08-22 14:40:00,218.26,218.71,218.26,218.56,5404.0,204.7702,205.1924,204.7702,205.0516,5404.0
2019-08-22 14:50:00,218.57,218.75,218.57,218.61,7267.0,205.061,205.2299,205.061,205.0986,7267.0
2019-08-22 15:00:00,218.69,218.69,218.4,218.51,7302.0,205.1736,205.1736,204.9015,205.0047,7302.0
2019-08-22 15:10:00,218.52,218.52,218.1,218.2,9528.0,205.0141,205.0141,204.6201,204.7139,9528.0
2019-08-22 15:20:00,218.28,218.39,218.26,218.35,8068.0,204.789,204.8922,204.7702,204.8546,8068.0
2019-08-22 15:30:00,218.45,218.58,218.22,218.56,11507.0,204.9484,205.0704,204.7327,205.0516,11507.0
2019-08-22 15:40:00,218.56,218.98,218.56,218.79,15772.0,205.0516,205.4457,205.0516,205.2674,15772.0
2019-08-22 15:50:00,218.79,219.27,218.14,218.26,47000.0,205.2674,205.7178,204.6576,204.7702,47000.0
2019-08-23 09:30:00,218.2,218.71,217.51,218.31,20292.0,204.7139,205.1924,204.0665,204.8171,20292.0
2019-08-23 09:40:00,218.34,219.35,218.34,218.78,21974.0,204.8452,205.7928,204.8452,205.258,21974.0
2019-08-23 09:50:00,218.4,219.05,218.4,218.7,8810.0,204.9015,205.5114,204.9015,205.183,8810.0
2019-08-23 10:00:00,218.55,219.1,217.8,218.97,7404.0,205.0423,205.5583,204.3386,205.4363,7404.0
2019-08-23 10:10:00,218.56,218.93,218.29,218.86,11025.0,205.0516,205.3988,204.7983,205.3331,11025.0
2019-08-23 10:20:00,218.81,218.86,218.47,218.53,4814.0,205.2862,205.3331,204.9672,205.0235,4814.0
2019-08-23 10:30:00,218.61,219.06,218.46,219.02,11423.0,205.0986,205.5207,204.9578,205.4832,11423.0
2019-08-23 10:40:00,219.03,219.38,218.78,218.97,14575.0,205.4926,205.821,205.258,205.4363,14575.0
2019-08-23 10:50:00,219.02,219.6,218.97,219.42,7149.0,205.4832,206.0274,205.4363,205.8585,7149.0
2019-08-23 11:00:00,218.81,218.81,215.9,215.98,18018.0,205.2862,205.2862,202.5561,202.6311,18018.0
2019-08-23 11:10:00,215.81,217.37,215.81,217.37,14125.0,202.4716,203.9352,202.4716,203.9352,14125.0
2019-08-23 11:20:00,217.2,217.32,215.86,216.21,8314.0,203.7757,203.8883,202.5185,202.8469,8314.0
2019-08-23 11:30:00,216.17,216.3,215.56,215.96,7237.0,202.8094,202.9313,202.2371,202.6123,7237.0
2019-08-23 11:40:00,215.89,215.89,215.0,215.27,14534.0,202.5467,202.5467,201.7117,201.965,14534.0
2019-08-23 11:50:00,215.5,215.6,215.13,215.13,5656.0,202.1808,202.2746,201.8336,201.8336,5656.0
2019-08-23 12:00:00,215.14,215.38,214.94,215.3,7753.0,201.843,202.0682,201.6554,201.9931,7753.0
2019-08-23 12:10:00,215.63,216.27,215.31,216.2,4815.0,202.3027,202.9032,202.0025,202.8375,4815.0
2019-08-23 12:20:00,216.16,216.16,215.54,215.6,6167.0,202.8,202.8,202.2183,202.2746,6167.0
2019-08-23 12:30:00,215.68,216.46,215.68,216.39,3773.0,202.3496,203.0814,202.3496,203.0158,3773.0
2019-08-23 12:40:00,216.37,216.37,215.73,215.73,4761.0,202.997,202.997,202.3966,202.3966,4761.0
2019-08-23 12:50:00,215.8,215.8,215.38,215.72,7726.0,202.4622,202.4622,202.0682,202.3872,7726.0
2019-08-23 13:00:00,215.68,215.68,215.1,215.12,5407.0,202.3496,202.3496,201.8055,201.8243,5407.0
2019-08-23 13:10:00,215.03,215.75,215.0,215.38,5000.0,201.7398,202.4153,201.7117,202.0682,5000.0
2019-08-23 13:20:00,215.37,215.43,215.11,215.15,9001.0,202.0588,202.1151,201.8149,201.8524,9001.0
2019-08-23 13:30:00,215.15,215.59,215.09,215.59,4816.0,201.8524,202.2652,201.7961,202.2652,4816.0
2019-08-23 13:40:00,215.56,215.68,215.3,215.53,5282.0,202.2371,202.3496,201.9931,202.2089,5282.0
2019-08-23 13:50:00,215.46,215.78,215.4,215.6,4613.0,202.1432,202.4435,202.087,202.2746,4613.0
2019-08-23 14:00:00,215.53,215.53,215.12,215.26,5950.0,202.2089,202.2089,201.8243,201.9556,5950.0
2019-08-23 14:10:00,215.26,215.26,214.87,214.94,13145.0,201.9556,201.9556,201.5897,201.6554,13145.0
2019-08-23 14:20:00,215.03,215.06,214.81,215.02,4884.0,201.7398,201.768,201.5334,201.7304,4884.0
2019-08-23 14:30:00,215.03,215.51,214.99,215.26,6047.0,201.7398,202.1902,201.7023,201.9556,6047.0
2019-08-23 14:40:00,215.13,215.18,214.33,214.33,7225.0,201.8336,201.8806,201.0831,201.0831,7225.0
2019-08-23 14:50:00,214.3,214.71,214.24,214.67,9411.0,201.0549,201.4396,200.9986,201.4021,9411.0
2019-08-23 15:00:00,214.68,214.78,214.41,214.53,9129.0,201.4115,201.5053,201.1581,201.2707,9129.0
2019-08-23 15:10:00,214.55,214.55,214.05,214.33,13688.0,201.2895,201.2895,200.8204,201.0831,13688.0
2019-08-23 15:20:00,214.43,214.54,213.79,213.91,13238.0,201.1769,201.2801,200.5765,200.689,13238.0
2019-08-23 15:30:00,213.86,214.11,213.76,213.98,15454.0,200.6421,200.8767,200.5483,200.7547,15454.0
2019-08-23 15:40:00,213.99,214.17,213.73,213.73,21930.0,200.7641,200.933,200.5202,200.5202,21930.0
2019-08-23 15:50:00,213.71,214.15,212.8,214.05,98346.0,200.5014,200.9142,199.6477,200.8204,98346.0
2019-08-26 09:30:00,215.86,216.9,215.51,215.89,21972.0,202.5185,203.4942,202.1902,202.5467,21972.0
2019-08-26 09:40:00,216.1,216.48,215.38,215.38,6973.0,202.7437,203.1002,202.0682,202.0682,6973.0
2019-08-26 09:50:00,215.49,215.83,215.32,215.79,7655.0,202.1714,202.4904,202.0119,202.4528,7655.0
2019-08-26 10:00:00,215.8,215.92,214.95,214.96,5849.0,202.4622,202.5748,201.6648,201.6741,5849.0
2019-08-26 10:10:00,214.82,215.3,214.54,214.77,8034.0,201.5428,201.9931,201.2801,201.4959,8034.0
2019-08-26 10:20:00,215.02,215.53,214.9,215.42,5486.0,201.7304,202.2089,201.6179,202.1057,5486.0
2019-08-26 10:30:00,215.28,215.5,215.19,215.2,7584.0,201.9744,202.1808,201.8899,201.8993,7584.0
2019-08-26 10:40:00,215.19,215.77,214.99,215.77,5732.0,201.8899,202.4341,201.7023,202.4341,5732.0
2019-08-26 10:50:00,215.57,216.05,215.41,216.04,6800.0,202.2464,202.6968,202.0963,202.6874,6800.0
2019-08-26 11:00:00,216.12,216.13,215.74,215.91,5686.0,202.7625,202.7718,202.4059,202.5654,5686.0
2019-08-26 11:10:00,215.96,216.33,215.8,215.88,7075.0,202.6123,202.9595,202.4622,202.5373,7075.0
2019-08-26 11:20:00,215.88,216.33,215.87,216.01,4310.0,202.5373,202.9595,202.5279,202.6593,4310.0
2019-08-26 11:30:00,216.03,216.09,215.71,215.99,4967.0,202.678,202.7343,202.3778,202.6405,4967.0
2019-08-26 11:40:00,215.98,215.98,215.71,215.79,2700.0,202.6311,202.6311,202.3778,202.4528,2700.0
2019-08-26 11:50:00,215.96,216.36,215.93,216.25,4312.0,202.6123,202.9876,202.5842,202.8844,4312.0
2019-08-26 12:00:00,216.28,216.28,216.01,216.16,3752.0,202.9126,202.9126,202.6593,202.8,3752.0
2019-08-26 12:10:00,216.22,216.28,216.09,216.1,2756.0,202.8563,202.9126,202.7343,202.7437,2756.0
2019-08-26 12:20:00,216.1,216.77,216.07,216.51,7087.0,202.7437,203.3723,202.7155,203.1283,7087.0
2019-08-26 12:30:00,216.55,216.74,216.54,216.68,4912.0,203.1659,203.3441,203.1565,203.2878,4912.0
2019-08-26 12:40:00,216.74,216.8,216.47,216.61,3961.0,203.3441,203.4004,203.0908,203.2222,3961.0
2019-08-26 12:50:00,216.7,217.0,216.62,217.0,2201.0,203.3066,203.5881,203.2316,203.5881,2201.0
2019-08-26 13:00:00,217.08,217.17,216.93,217.09,6299.0,203.6631,203.7476,203.5224,203.6725,6299.0
2019-08-26 13:10:00,217.1,217.15,216.45,216.61,7229.0,203.6819,203.7288,203.0721,203.2222,7229.0
2019-08-26 13:20:00,216.54,216.72,216.53,216.7,5903.0,203.1565,203.3254,203.1471,203.3066,5903.0
2019-08-26 13:30:00,216.63,216.67,216.47,216.59,5896.0,203.2409,203.2785,203.0908,203.2034,5896.0
2019-08-26 13:40:00,216.63,217.0,216.49,216.74,11095.0,203.2409,203.5881,203.1096,203.3441,11095.0
2019-08-26 13:50:00,216.78,216.85,216.55,216.78,7334.0,203.3817,203.4473,203.1659,203.3817,7334.0
2019-08-26 14:00:00,216.8,216.8,216.34,216.45,8907.0,203.4004,203.4004,202.9689,203.0721,8907.0
2019-08-26 14:10:00,216.44,216.67,216.43,216.45,9140.0,203.0627,203.2785,203.0533,203.0721,9140.0
2019-08-26 14:20:00,216.4,216.6,216.35,216.54,6146.0,203.0251,203.2128,202.9782,203.1565,6146.0
2019-08-26 14:30:00,216.53,216.78,216.48,216.72,7756.0,203.1471,203.3817,203.1002,203.3254,7756.0
2019-08-26 14:40:00,216.74,216.9,216.58,216.64,7823.0,203.3441,203.4942,203.194,203.2503,7823.0
2019-08-26 14:50:00,216.71,216.84,216.55,216.84,8455.0,203.316,203.438,203.1659,203.438,8455.0
2019-08-26 15:00:00,216.9,217.11,216.54,216.67,9551.0,203.4942,203.6913,203.1565,203.2785,9551.0
2019-08-26 15:10:00,216.7,217.07,216.56,217.02,11920.0,203.3066,203.6537,203.1753,203.6068,11920.0
2019-08-26 15:20:00,216.98,217.01,216.7,216.76,15529.0,203.5693,203.5974,203.3066,203.3629,15529.0
2019-08-26 15:30:00,216.8,217.04,216.53,216.65,13714.0,203.4004,203.6256,203.1471,203.2597,13714.0
2019-08-26 15:40:00,216.6,216.65,216.31,216.31,21279.0,203.2128,203.2597,202.9407,202.9407,21279.0
2019-08-26 15:50:00,216.37,217.24,216.36,217.24,65031.0,202.997,203.8132,202.9876,203.8132,65031.0
2019-08-27 09:30:00,218.5,219.25,218.26,218.35,20628.0,204.9954,205.699,204.7702,204.8546,20628.0
2019-08-27 09:40:00,218.39,219.36,218.32,219.2,5356.0,204.8922,205.8022,204.8265,205.6521,5356.0
2019-08-27 09:50:00,218.91,219.21,218.65,219.2,8000.0,205.38,205.6615,205.1361,205.6521,8000.0
2019-08-27 10:00:00,219.18,219.35,218.89,218.91,5888.0,205.6333,205.7928,205.3613,205.38,5888.0
2019-08-27 10:10:00,218.93,219.96,218.89,219.76,9638.0,205.3988,206.3651,205.3613,206.1775,9638.0
2019-08-27 10:20:00,219.92,220.23,219.41,220.13,23156.0,206.3276,206.6184,205.8491,206.5246,23156.0
2019-08-27 10:30:00,220.09,220.21,219.67,219.76,6002.0,206.4871,206.5997,206.093,206.1775,6002.0
2019-08-27 10:40:00,219.77,220.06,219.7,219.71,6455.0,206.1869,206.4589,206.1212,206.1306,6455.0
2019-08-27 10:50:00,219.66,219.94,219.53,219.6,7594.0,206.0837,206.3464,205.9617,206.0274,7594.0
2019-08-27 11:00:00,219.54,219.54,218.7,218.7,3724.0,205.9711,205.9711,205.183,205.183,3724.0
2019-08-27 11:10:00,218.7,218.71,218.12,218.12,6934.0,205.183,205.1924,204.6388,204.6388,6934.0
2019-08-27 11:20:00,218.1,218.62,218.08,218.52,5143.0,204.6201,205.1079,204.6013,205.0141,5143.0
2019-08-27 11:30:00,218.56,219.14,218.55,219.09,8531.0,205.0516,205.5958,205.0423,205.5489,8531.0
2019-08-27 11:40:00,219.04,219.19,218.93,219.16,8166.0,205.502,205.6427,205.3988,205.6146,8166.0
2019-08-27 11:50:00,219.18,219.18,218.61,218.73,7617.0,205.6333,205.6333,205.0986,205.2111,7617.0
2019-08-27 12:00:00,218.78,218.85,218.25,218.37,4837.0,205.258,205.3237,204.7608,204.8734,4837.0
2019-08-27 12:10:00,218.36,218.4,218.12,218.23,5027.0,204.864,204.9015,204.6388,204.742,5027.0
2019-08-27 12:20:00,218.23,218.39,218.2,218.33,3727.0,204.742,204.8922,204.7139,204.8359,3727.0
2019-08-27 12:30:00,218.34,218.42,217.81,217.81,5639.0,204.8452,204.9203,204.348,204.348,5639.0
2019-08-27 12:40:00,217.85,218.16,217.66,218.04,3502.0,204.3855,204.6764,204.2073,204.5638,3502.0
2019-08-27 12:50:00,218.02,218.02,217.65,217.73,6616.0,204.545,204.545,204.1979,204.2729,6616.0
2019-08-27 13:00:00,217.69,217.97,217.63,217.95,4482.0,204.2354,204.4981,204.1791,204.4793,4482.0
2019-08-27 13:10:00,217.91,217.99,217.6,217.84,4039.0,204.4418,204.5169,204.151,204.3761,4039.0
2019-08-27 13:20:00,217.88,218.02,217.78,218.01,3943.0,204.4137,204.545,204.3199,204.5356,3943.0
2019-08-27 13:30:00,218.0,218.79,217.95,218.38,9598.0,204.5263,205.2674,204.4793,204.8828,9598.0
2019-08-27 13:40:00,218.39,218.45,218.3,218.35,2734.0,204.8922,204.9484,204.8077,204.8546,2734.0
2019-08-27 13:50:00,218.3,218.6,218.3,218.49,4223.0,204.8077,205.0892,204.8077,204.986,4223.0
2019-08-27 14:00:00,218.51,218.71,218.29,218.3,7829.0,205.0047,205.1924,204.7983,204.8077,7829.0
2019-08-27 14:10:00,218.29,218.29,217.81,218.14,6583.0,204.7983,204.7983,204.348,204.6576,6583.0
2019-08-27 14:20:00,218.14,218.22,217.89,217.93,8008.0,204.6576,204.7327,204.4231,204.4606,8008.0
2019-08-27 14:30:00,217.95,218.24,217.78,218.24,6787.0,204.4793,204.7514,204.3199,204.7514,6787.0
2019-08-27 14:40:00,218.28,218.62,218.14,218.55,9704.0,204.789,205.1079,204.6576,205.0423,9704.0
2019-08-27 14:50:00,218.64,218.95,218.59,218.84,9652.0,205.1267,205.4175,205.0798,205.3143,9652.0
2019-08-27 15:00:00,218.87,219.24,218.86,219.14,13228.0,205.3425,205.6896,205.3331,205.5958,13228.0
2019-08-27 15:10:00,219.06,219.07,218.71,218.95,28037.0,205.5207,205.5301,205.1924,205.4175,28037.0
2019-08-27 15:20:00,218.93,218.93,218.63,218.63,23477.0,205.3988,205.3988,205.1173,205.1173,23477.0
2019-08-27 15:30:00,218.64,218.75,218.34,218.75,19600.0,205.1267,205.2299,204.8452,205.2299,19600.0
2019-08-27 15:40:00,218.74,219.02,218.61,218.97,22474.0,205.2205,205.4832,205.0986,205.4363,22474.0
2019-08-27 15:50:00,218.93,218.93,218.24,218.41,101143.0,205.3988,205.3988,204.7514,204.9109,101143.0
2019-08-28 09:30:00,216.86,218.27,216.64,218.03,27568.0,203.4567,204.7796,203.2503,204.5544,27568.0
2019-08-28 09:40:00,217.81,218.67,217.58,218.67,11133.0,204.348,205.1548,204.1322,205.1548,11133.0
2019-08-28 09:50:00,218.45,218.72,218.14,218.7,6183.0,204.9484,205.2018,204.6576,205.183,6183.0
2019-08-28 10:00:00,218.72,219.44,218.68,219.43,7983.0,205.2018,205.8773,205.1642,205.8679,7983.0
2019-08-28 10:10:00,219.46,219.98,219.34,219.73,7389.0,205.896,206.3839,205.7834,206.1493,7389.0
2019-08-28 10:20:00,219.77,219.81,219.24,219.24,3483.0,206.1869,206.2244,205.6896,205.6896,3483.0
2019-08-28 10:30:00,219.24,219.59,219.24,219.51,3452.0,205.6896,206.018,205.6896,205.9429,3452.0
2019-08-28 10:40:00,219.48,219.98,219.45,219.63,4456.0,205.9148,206.3839,205.8866,206.0555,4456.0
2019-08-28 10:50:00,219.58,219.74,219.51,219.51,3792.0,206.0086,206.1587,205.9429,205.9429,3792.0
2019-08-28 11:00:00,219.29,219.29,218.95,219.2,6629.0,205.7365,205.7365,205.4175,205.6521,6629.0
2019-08-28 11:10:00,219.16,219.43,219.06,219.38,4707.0,205.6146,205.8679,205.5207,205.821,4707.0
2019-08-28 11:20:00,219.28,219.66,219.21,219.66,4103.0,205.7271,206.0837,205.6615,206.0837,4103.0
2019-08-28 11:30:00,219.66,219.66,219.21,219.24,4419.0,206.0837,206.0837,205.6615,205.6896,4419.0
2019-08-28 11:40:00,219.26,219.33,219.08,219.09,4416.0,205.7084,205.7741,205.5395,205.5489,4416.0
2019-08-28 11:50:00,219.2,219.26,218.89,218.89,4835.0,205.6521,205.7084,205.3613,205.3613,4835.0
2019-08-28 12:00:00,218.88,218.9,218.72,218.8,15713.0,205.3519,205.3706,205.2018,205.2768,15713.0
2019-08-28 12:10:00,218.75,218.96,218.67,218.96,3049.0,205.2299,205.4269,205.1548,205.4269,3049.0
2019-08-28 12:20:00,218.96,219.2,218.88,218.9,20971.0,205.4269,205.6521,205.3519,205.3706,20971.0
2019-08-28 12:30:00,218.96,219.14,218.9,218.97,3340.0,205.4269,205.5958,205.3706,205.4363,3340.0
2019-08-28 12:40:00,218.99,218.99,218.76,218.88,2804.0,205.4551,205.4551,205.2393,205.3519,2804.0
2019-08-28 12:50:00,218.85,219.22,218.8,219.19,4687.0,205.3237,205.6709,205.2768,205.6427,4687.0
2019-08-28 13:00:00,219.11,219.19,218.85,218.98,2601.0,205.5677,205.6427,205.3237,205.4457,2601.0
2019-08-28 13:10:00,218.87,218.87,218.53,218.77,3877.0,205.3425,205.3425,205.0235,205.2487,3877.0
2019-08-28 13:20:00,218.89,218.89,218.69,218.76,1550.0,205.3613,205.3613,205.1736,205.2393,1550.0
2019-08-28 13:30:00,218.81,218.83,218.62,218.75,3634.0,205.2862,205.305,205.1079,205.2299,3634.0
2019-08-28 13:40:00,218.79,218.96,218.53,218.93,4599.0,205.2674,205.4269,205.0235,205.3988,4599.0
2019-08-28 13:50:00,218.87,218.87,218.66,218.73,2034.0,205.3425,205.3425,205.1455,205.2111,2034.0
2019-08-28 14:00:00,218.76,218.95,218.61,218.81,7118.0,205.2393,205.4175,205.0986,205.2862,7118.0
2019-08-28 14:10:00,218.91,218.98,218.74,218.95,3556.0,205.38,205.4457,205.2205,205.4175,3556.0
2019-08-28 14:20:00,218.91,219.09,218.86,219.01,3044.0,205.38,205.5489,205.3331,205.4738,3044.0
2019-08-28 14:30:00,219.09,219.4,219.04,219.24,6137.0,205.5489,205.8397,205.502,205.6896,6137.0
2019-08-28 14:40:00,219.31,219.75,219.3,219.69,5375.0,205.7553,206.1681,205.7459,206.1118,5375.0
2019-08-28 14:50:00,219.73,219.76,219.6,219.66,16839.0,206.1493,206.1775,206.0274,206.0837,16839.0
2019-08-28 15:00:00,219.62,219.63,219.38,219.46,7127.0,206.0461,206.0555,205.821,205.896,7127.0
2019-08-28 15:10:00,219.5,219.65,219.29,219.58,7752.0,205.9335,206.0743,205.7365,206.0086,7752.0
2019-08-28 15:20:00,219.6,219.6,219.16,219.32,8200.0,206.0274,206.0274,205.6146,205.7647,8200.0
2019-08-28 15:30:00,219.29,219.39,219.15,219.25,15912.0,205.7365,205.8303,205.6052,205.699,15912.0
2019-08-28 15:40:00,219.27,219.67,219.19,219.55,27347.0,205.7178,206.093,205.6427,205.9805,27347.0
2019-08-28 15:50:00,219.57,219.74,219.12,219.59,119750.0,205.9992,206.1587,205.577,206.018,119750.0
2019-08-29 09:30:00,221.18,221.64,220.65,220.96,17615.0,207.5097,207.9413,207.0125,207.3033,17615.0
2019-08-29 09:40:00,220.77,221.23,220.47,221.03,6060.0,207.1251,207.5566,206.8436,207.369,6060.0
2019-08-29 09:50:00,221.16,221.56,220.9,220.91,7432.0,207.491,207.8662,207.247,207.2564,7432.0
2019-08-29 10:00:00,221.3,221.43,220.33,220.4,4829.0,207.6223,207.7443,206.7122,206.7779,4829.0
2019-08-29 10:10:00,220.52,220.75,219.88,220.75,18888.0,206.8905,207.1063,206.2901,207.1063,18888.0
2019-08-29 10:20:00,220.77,221.12,220.64,220.89,10489.0,207.1251,207.4534,207.0031,207.2376,10489.0
2019-08-29 10:30:00,220.89,221.11,219.91,220.25,4828.0,207.2376,207.444,206.3182,206.6372,4828.0
2019-08-29 10:40:00,220.25,220.65,220.19,220.31,4141.0,206.6372,207.0125,206.5809,206.6935,4141.0
2019-08-29 10:50:00,220.47,220.52,220.05,220.24,5237.0,206.8436,206.8905,206.4496,206.6278,5237.0
2019-08-29 11:00:00,220.23,220.43,220.15,220.32,3701.0,206.6184,206.8061,206.5434,206.7029,3701.0
2019-08-29 11:10:00,220.33,220.73,220.32,220.65,4130.0,206.7122,207.0875,206.7029,207.0125,4130.0
2019-08-29 11:20:00,220.73,220.93,220.57,220.81,1800.0,207.0875,207.2752,206.9374,207.1626,1800.0
2019-08-29 11:30:00,220.85,221.38,220.85,221.34,5793.0,207.2001,207.6974,207.2001,207.6598,5793.0
2019-08-29 11:40:00,221.35,221.71,221.35,221.66,6528.0,207.6692,208.007,207.6692,207.96,6528.0
2019-08-29 11:50:00,221.61,221.61,221.32,221.45,3578.0,207.9131,207.9131,207.6411,207.763,3578.0
2019-08-29 12:00:00,221.37,221.37,221.17,221.17,4313.0,207.688,207.688,207.5003,207.5003,4313.0
2019-08-29 12:10:00,221.25,221.67,221.19,221.34,7659.0,207.5754,207.9694,207.5191,207.6598,7659.0
2019-08-29 12:20:00,221.46,221.59,221.39,221.55,2855.0,207.7724,207.8944,207.7067,207.8568,2855.0
2019-08-29 12:30:00,221.41,221.78,221.41,221.67,3900.0,207.7255,208.0726,207.7255,207.9694,3900.0
2019-08-29 12:40:00,221.67,221.83,221.64,221.73,6051.0,207.9694,208.1195,207.9413,208.0257,6051.0
2019-08-29 12:50:00,221.65,221.75,221.53,221.62,3630.0,207.9507,208.0445,207.8381,207.9225,3630.0
2019-08-29 13:00:00,221.66,221.7,221.53,221.63,1730.0,207.96,207.9976,207.8381,207.9319,1730.0
2019-08-29 13:10:00,221.68,221.71,221.42,221.53,7146.0,207.9788,208.007,207.7349,207.8381,7146.0
2019-08-29 13:20:00,221.47,221.86,221.47,221.68,5830.0,207.7818,208.1477,207.7818,207.9788,5830.0
2019-08-29 13:30:00,221.68,222.01,221.68,222.01,4555.0,207.9788,208.2884,207.9788,208.2884,4555.0
2019-08-29 13:40:00,222.09,222.11,221.89,222.01,4367.0,208.3635,208.3822,208.1758,208.2884,4367.0
2019-08-29 13:50:00,221.97,222.22,221.96,222.05,6610.0,208.2509,208.4854,208.2415,208.3259,6610.0
2019-08-29 14:00:00,222.11,222.11,221.81,221.88,3351.0,208.3822,208.3822,208.1008,208.1665,3351.0
2019-08-29 14:10:00,221.9,221.94,221.58,221.66,8996.0,208.1852,208.2227,207.885,207.96,8996.0
2019-08-29 14:20:00,221.65,221.85,221.58,221.84,4110.0,207.9507,208.1383,207.885,208.1289,4110.0
2019-08-29 14:30:00,221.91,221.92,221.7,221.81,5149.0,208.1946,208.204,207.9976,208.1008,5149.0
2019-08-29 14:40:00,221.75,221.84,221.63,221.76,4687.0,208.0445,208.1289,207.9319,208.0539,4687.0
2019-08-29 14:50:00,221.8,221.83,221.63,221.72,10929.0,208.0914,208.1195,207.9319,208.0163,10929.0
2019-08-29 15:00:00,221.68,221.76,221.48,221.55,10853.0,207.9788,208.0539,207.7912,207.8568,10853.0
2019-08-29 15:10:00,221.67,221.94,221.58,221.94,12371.0,207.9694,208.2227,207.885,208.2227,12371.0
2019-08-29 15:20:00,222.0,222.28,221.59,221.61,19959.0,208.279,208.5417,207.8944,207.9131,19959.0
2019-08-29 15:30:00,221.6,221.82,221.45,221.64,24398.0,207.9038,208.1102,207.763,207.9413,24398.0
2019-08-29 15:40:00,221.6,221.86,221.54,221.64,42553.0,207.9038,208.1477,207.8475,207.9413,42553.0
2019-08-29 15:50:00,221.63,221.85,221.49,221.85,101439.0,207.9319,208.1383,207.8006,208.1383,101439.0
2019-08-30 09:30:00,223.2,223.45,221.36,221.46,57961.0,209.4049,209.6394,207.6786,207.7724,57961.0
2019-08-30 09:40:00,221.77,222.18,221.52,221.83,13829.0,208.0632,208.4479,207.8287,208.1195,13829.0
2019-08-30 09:50:00,221.81,222.03,221.56,221.59,23719.0,208.1008,208.3072,207.8662,207.8944,23719.0
2019-08-30 10:00:00,221.68,222.03,221.65,221.71,27613.0,207.9788,208.3072,207.9507,208.007,27613.0
2019-08-30 10:10:00,221.64,222.07,221.59,221.9,14721.0,207.9413,208.3447,207.8944,208.1852,14721.0
2019-08-30 10:20:00,221.66,222.13,221.66,222.1,6195.0,207.96,208.401,207.96,208.3729,6195.0
2019-08-30 10:30:00,222.01,222.06,221.63,221.82,7269.0,208.2884,208.3353,207.9319,208.1102,7269.0
2019-08-30 10:40:00,221.82,221.89,221.36,221.8,8605.0,208.1102,208.1758,207.6786,208.0914,8605.0
2019-08-30 10:50:00,221.81,221.94,221.68,221.78,8833.0,208.1008,208.2227,207.9788,208.0726,8833.0
2019-08-30 11:00:00,221.66,221.69,221.04,221.05,8250.0,207.96,207.9882,207.3784,207.3877,8250.0
2019-08-30 11:10:00,221.1,221.15,220.28,220.41,7600.0,207.4347,207.4816,206.6653,206.7873,7600.0
2019-08-30 11:20:00,220.31,220.35,219.82,220.2,8039.0,206.6935,206.731,206.2338,206.5903,8039.0
2019-08-30 11:30:00,220.26,221.0,220.26,220.76,5202.0,206.6466,207.3408,206.6466,207.1157,5202.0
2019-08-30 11:40:00,220.84,221.32,220.78,221.32,12706.0,207.1907,207.6411,207.1344,207.6411,12706.0
2019-08-30 11:50:00,221.32,221.32,220.88,221.05,8054.0,207.6411,207.6411,207.2283,207.3877,8054.0
2019-08-30 12:00:00,221.01,221.2,220.82,220.92,6870.0,207.3502,207.5285,207.172,207.2658,6870.0
2019-08-30 12:10:00,220.91,221.35,220.91,221.23,5164.0,207.2564,207.6692,207.2564,207.5566,5164.0
2019-08-30 12:20:00,221.22,221.66,221.21,221.66,4639.0,207.5472,207.96,207.5379,207.96,4639.0
2019-08-30 12:30:00,221.63,221.78,221.55,221.58,5071.0,207.9319,208.0726,207.8568,207.885,5071.0
2019-08-30 12:40:00,221.65,221.71,221.47,221.53,6735.0,207.9507,208.007,207.7818,207.8381,6735.0
2019-08-30 12:50:00,221.47,221.82,221.46,221.82,4167.0,207.7818,208.1102,207.7724,208.1102,4167.0
2019-08-30 13:00:00,221.81,221.83,221.46,221.47,3444.0,208.1008,208.1195,207.7724,207.7818,3444.0
2019-08-30 13:10:00,221.49,221.61,221.38,221.39,4000.0,207.8006,207.9131,207.6974,207.7067,4000.0
2019-08-30 13:20:00,221.38,221.65,221.38,221.59,5200.0,207.6974,207.9507,207.6974,207.8944,5200.0
2019-08-30 13:30:00,221.53,221.59,221.27,221.27,1787.0,207.8381,207.8944,207.5942,207.5942,1787.0
2019-08-30 13:40:00,221.19,221.19,221.0,221.0,6100.0,207.5191,207.5191,207.3408,207.3408,6100.0
2019-08-30 13:50:00,220.99,221.02,220.8,220.8,13063.0,207.3315,207.3596,207.1532,207.1532,13063.0
2019-08-30 14:00:00,220.86,221.04,220.83,220.94,8476.0,207.2095,207.3784,207.1813,207.2845,8476.0
2019-08-30 14:10:00,221.0,221.09,220.88,220.94,9240.0,207.3408,207.4253,207.2283,207.2845,9240.0
2019-08-30 14:20:00,220.87,220.89,220.69,220.89,3830.0,207.2189,207.2376,207.05,207.2376,3830.0
2019-08-30 14:30:00,220.89,220.91,220.33,220.49,10748.0,207.2376,207.2564,206.7122,206.8624,10748.0
2019-08-30 14:40:00,220.39,220.4,220.08,220.31,3630.0,206.7685,206.7779,206.4777,206.6935,3630.0
2019-08-30 14:50:00,220.4,220.41,220.16,220.31,10738.0,206.7779,206.7873,206.5528,206.6935,10738.0
2019-08-30 15:00:00,220.36,220.47,220.13,220.24,6303.0,206.7404,206.8436,206.5246,206.6278,6303.0
2019-08-30 15:10:00,220.2,220.29,220.0,220.14,5022.0,206.5903,206.6747,206.4026,206.534,5022.0
2019-08-30 15:20:00,220.2,220.64,220.16,220.58,8691.0,206.5903,207.0031,206.5528,206.9468,8691.0
2019-08-30 15:30:00,220.57,220.81,220.39,220.46,12406.0,206.9374,207.1626,206.7685,206.8342,12406.0
2019-08-30 15:40:00,220.51,220.81,220.08,220.69,20925.0,206.8811,207.1626,206.4777,207.05,20925.0
2019-08-30 15:50:00,220.69,221.41,220.51,220.59,101304.0,207.05,207.7255,206.8811,206.9562,101304.0
2019-09-03 09:30:00,219.12,220.35,218.19,219.06,47628.0,205.577,206.731,204.7045,205.5207,47628.0
2019-09-03 09:40:00,219.21,219.92,218.31,218.6,14157.0,205.6615,206.3276,204.8171,205.0892,14157.0
2019-09-03 09:50:00,218.69,219.6,218.44,218.78,16745.0,205.1736,206.0274,204.9391,205.258,16745.0
2019-09-03 10:00:00,218.67,218.8,217.28,217.82,23122.0,205.1548,205.2768,203.8508,204.3574,23122.0
2019-09-03 10:10:00,218.05,218.75,218.05,218.41,15519.0,204.5732,205.2299,204.5732,204.9109,15519.0
2019-09-03 10:20:00,218.48,218.53,217.84,218.46,5490.0,204.9766,205.0235,204.3761,204.9578,5490.0
2019-09-03 10:30:00,218.33,218.33,217.75,217.93,6518.0,204.8359,204.8359,204.2917,204.4606,6518.0
2019-09-03 10:40:00,217.97,218.44,217.97,218.39,8609.0,204.4981,204.9391,204.4981,204.8922,8609.0
2019-09-03 10:50:00,218.44,218.51,218.11,218.13,9124.0,204.9391,205.0047,204.6295,204.6482,9124.0
2019-09-03 11:00:00,218.07,218.25,217.78,218.25,15056.0,204.5919,204.7608,204.3199,204.7608,15056.0
2019-09-03 11:10:00,218.21,218.48,217.89,218.33,33034.0,204.7233,204.9766,204.4231,204.8359,33034.0
2019-09-03 11:20:00,218.39,218.8,217.96,218.25,17846.0,204.8922,205.2768,204.4887,204.7608,17846.0
2019-09-03 11:30:00,218.32,218.56,218.18,218.44,9216.0,204.8265,205.0516,204.6951,204.9391,9216.0
2019-09-03 11:40:00,218.42,218.56,218.13,218.56,9112.0,204.9203,205.0516,204.6482,205.0516,9112.0
2019-09-03 11:50:00,218.52,218.85,218.47,218.74,6475.0,205.0141,205.3237,204.9672,205.2205,6475.0
2019-09-03 12:00:00,218.67,219.0,218.63,218.67,8592.0,205.1548,205.4645,205.1173,205.1548,8592.0
2019-09-03 12:10:00,218.76,219.07,218.62,219.06,9300.0,205.2393,205.5301,205.1079,205.5207,9300.0
2019-09-03 12:20:00,219.05,219.07,218.56,218.73,9009.0,205.5114,205.5301,205.0516,205.2111,9009.0
2019-09-03 12:30:00,218.7,218.7,218.49,218.63,8802.0,205.183,205.183,204.986,205.1173,8802.0
2019-09-03 12:40:00,218.64,218.87,218.54,218.76,12793.0,205.1267,205.3425,205.0329,205.2393,12793.0
2019-09-03 12:50:00,218.75,218.75,218.19,218.19,18223.0,205.2299,205.2299,204.7045,204.7045,18223.0
2019-09-03 13:00:00,218.25,218.51,217.89,218.15,8817.0,204.7608,205.0047,204.4231,204.667,8817.0
2019-09-03 13:10:00,218.14,218.37,217.81,217.81,6198.0,204.6576,204.8734,204.348,204.348,6198.0
2019-09-03 13:20:00,217.81,217.82,217.32,217.33,17749.0,204.348,204.3574,203.8883,203.8977,17749.0
2019-09-03 13:30:00,217.33,217.33,217.03,217.21,6765.0,203.8977,203.8977,203.6162,203.7851,6765.0
2019-09-03 13:40:00,217.26,217.52,216.85,216.94,11449.0,203.832,204.0759,203.4473,203.5318,11449.0
2019-09-03 13:50:00,216.95,217.15,216.79,216.86,11827.0,203.5412,203.7288,203.391,203.4567,11827.0
2019-09-03 14:00:00,216.91,217.11,216.69,216.81,10037.0,203.5036,203.6913,203.2972,203.4098,10037.0
2019-09-03 14:10:00,216.81,217.09,216.49,216.56,11951.0,203.4098,203.6725,203.1096,203.1753,11951.0
2019-09-03 14:20:00,216.6,216.67,216.27,216.42,11017.0,203.2128,203.2785,202.9032,203.0439,11017.0
2019-09-03 14:30:00,216.37,216.41,215.92,216.02,18435.0,202.997,203.0345,202.5748,202.6686,18435.0
2019-09-03 14:40:00,216.05,216.21,215.91,216.13,25513.0,202.6968,202.8469,202.5654,202.7718,25513.0
2019-09-03 14:50:00,216.09,216.98,216.09,216.84,19764.0,202.7343,203.5693,202.7343,203.438,19764.0
2019-09-03 15:00:00,216.89,216.95,216.58,216.92,14045.0,203.4849,203.5412,203.194,203.513,14045.0
2019-09-03 15:10:00,216.88,216.97,216.76,216.86,31083.0,203.4755,203.5599,203.3629,203.4567,31083.0
2019-09-03 15:20:00,216.9,217.32,216.86,217.31,20071.0,203.4942,203.8883,203.4567,203.8789,20071.0
2019-09-03 15:30:00,217.35,217.97,217.23,217.93,23720.0,203.9164,204.4981,203.8038,204.4606,23720.0
2019-09-03 15:40:00,217.96,218.25,217.81,218.08,26399.0,204.4887,204.7608,204.348,204.6013,26399.0
2019-09-03 15:50:00,218.09,218.55,218.06,218.06,76639.0,204.6107,205.0423,204.5825,204.5825,76639.0
2019-09-04 09:30:00,219.14,220.15,218.68,219.05,27060.0,205.5958,206.5434,205.1642,205.5114,27060.0
2019-09-04 09:40:00,218.57,219.18,218.5,218.69,11855.0,205.061,205.6333,204.9954,205.1736,11855.0
2019-09-04 09:50:00,218.69,219.07,218.45,218.97,5612.0,205.1736,205.5301,204.9484,205.4363,5612.0
2019-09-04 10:00:00,218.93,219.27,218.55,218.63,5933.0,205.3988,205.7178,205.0423,205.1173,5933.0
2019-09-04 10:10:00,218.56,218.65,218.3,218.48,10570.0,205.0516,205.1361,204.8077,204.9766,10570.0
2019-09-04 10:20:00,218.52,218.52,218.06,218.33,13024.0,205.0141,205.0141,204.5825,204.8359,13024.0
2019-09-04 10:30:00,218.36,218.36,217.92,218.17,7831.0,204.864,204.864,204.4512,204.6858,7831.0
2019-09-04 10:40:00,218.19,218.35,217.76,218.03,5767.0,204.7045,204.8546,204.3011,204.5544,5767.0
2019-09-04 10:50:00,217.93,218.3,217.84,218.06,7013.0,204.4606,204.8077,204.3761,204.5825,7013.0
2019-09-04 11:00:00,218.07,218.3,217.99,218.02,9480.0,204.5919,204.8077,204.5169,204.545,9480.0
2019-09-04 11:10:00,217.97,217.97,217.55,217.59,3702.0,204.4981,204.4981,204.1041,204.1416,3702.0
2019-09-04 11:20:00,217.61,218.15,217.61,218.09,4805.0,204.1604,204.667,204.1604,204.6107,4805.0
2019-09-04 11:30:00,218.06,218.08,217.77,217.86,10086.0,204.5825,204.6013,204.3105,204.3949,10086.0
2019-09-04 11:40:00,217.88,218.28,217.78,218.28,3345.0,204.4137,204.789,204.3199,204.789,3345.0
2019-09-04 11:50:00,218.47,218.81,218.36,218.68,7414.0,204.9672,205.2862,204.864,205.1642,7414.0
2019-09-04 12:00:00,218.77,218.87,218.47,218.55,7444.0,205.2487,205.3425,204.9672,205.0423,7444.0
2019-09-04 12:10:00,218.49,218.69,218.45,218.68,5152.0,204.986,205.1736,204.9484,205.1642,5152.0
2019-09-04 12:20:00,218.67,218.83,218.52,218.58,3301.0,205.1548,205.305,205.0141,205.0704,3301.0
2019-09-04 12:30:00,218.57,218.6,218.27,218.33,5450.0,205.061,205.0892,204.7796,204.8359,5450.0
2019-09-04 12:40:00,218.21,218.35,218.09,218.34,4456.0,204.7233,204.8546,204.6107,204.8452,4456.0
2019-09-04 12:50:00,218.34,218.44,218.15,218.3,4075.0,204.8452,204.9391,204.667,204.8077,4075.0
2019-09-04 13:00:00,218.33,218.39,218.13,218.14,4057.0,204.8359,204.8922,204.6482,204.6576,4057.0
2019-09-04 13:10:00,218.17,218.17,217.86,217.87,3740.0,204.6858,204.6858,204.3949,204.4043,3740.0
2019-09-04 13:20:00,217.83,217.83,217.58,217.68,3748.0,204.3668,204.3668,204.1322,204.226,3748.0
2019-09-04 13:30:00,217.74,217.81,217.6,217.67,3969.0,204.2823,204.348,204.151,204.2167,3969.0
2019-09-04 13:40:00,217.64,217.74,217.49,217.53,5681.0,204.1885,204.2823,204.0478,204.0853,5681.0
2019-09-04 13:50:00,217.53,217.59,217.4,217.53,3501.0,204.0853,204.1416,203.9633,204.0853,3501.0
2019-09-04 14:00:00,217.57,217.85,217.45,217.74,4652.0,204.1228,204.3855,204.0103,204.2823,4652.0
2019-09-04 14:10:00,217.76,217.76,217.55,217.59,4337.0,204.3011,204.3011,204.1041,204.1416,4337.0
2019-09-04 14:20:00,217.63,217.83,217.57,217.83,2797.0,204.1791,204.3668,204.1228,204.3668,2797.0
2019-09-04 14:30:00,217.79,218.13,217.79,218.11,7768.0,204.3292,204.6482,204.3292,204.6295,7768.0
2019-09-04 14:40:00,218.15,218.18,217.98,217.99,5279.0,204.667,204.6951,204.5075,204.5169,5279.0
2019-09-04 14:50:00,218.01,218.22,217.88,218.06,7414.0,204.5356,204.7327,204.4137,204.5825,7414.0
2019-09-04 15:00:00,218.15,218.39,218.08,218.14,9387.0,204.667,204.8922,204.6013,204.6576,9387.0
2019-09-04 15:10:00,218.2,218.41,218.08,218.13,7471.0,204.7139,204.9109,204.6013,204.6482,7471.0
2019-09-04 15:20:00,218.16,218.44,218.06,218.43,5609.0,204.6764,204.9391,204.5825,204.9297,5609.0
2019-09-04 15:30:00,218.4,218.71,218.3,218.71,8380.0,204.9015,205.1924,204.8077,205.1924,8380.0
2019-09-04 15:40:00,218.77,218.97,218.71,218.72,18620.0,205.2487,205.4363,205.1924,205.2018,18620.0
2019-09-04 15:50:00,218.7,219.19,218.7,219.02,70986.0,205.183,205.6427,205.183,205.4832,70986.0
2019-09-05 09:30:00,220.94,221.22,219.51,219.51,21401.0,207.2845,207.5472,205.9429,205.9429,21401.0
2019-09-05 09:40:00,219.46,219.93,219.45,219.72,15729.0,205.896,206.337,205.8866,206.14,15729.0
2019-09-05 09:50:00,219.74,220.27,219.73,220.12,10551.0,206.1587,206.656,206.1493,206.5152,10551.0
2019-09-05 10:00:00,220.21,220.65,220.06,220.21,9662.0,206.5997,207.0125,206.4589,206.5997,9662.0
2019-09-05 10:10:00,220.43,220.63,220.18,220.5,5222.0,206.8061,206.9937,206.5715,206.8717,5222.0
2019-09-05 10:20:00,220.49,220.5,219.44,219.69,10028.0,206.8624,206.8717,205.8773,206.1118,10028.0
2019-09-05 10:30:00,219.81,220.22,219.35,219.76,33749.0,206.2244,206.609,205.7928,206.1775,33749.0
2019-09-05 10:40:00,219.84,219.97,219.52,219.74,5461.0,206.2525,206.3745,205.9523,206.1587,5461.0
2019-09-05 10:50:00,219.79,220.02,219.6,219.6,3670.0,206.2056,206.4214,206.0274,206.0274,3670.0
2019-09-05 11:00:00,219.8,220.3,219.73,220.28,5770.0,206.215,206.6841,206.1493,206.6653,5770.0
2019-09-05 11:10:00,220.21,220.38,219.65,219.66,10025.0,206.5997,206.7592,206.0743,206.0837,10025.0
2019-09-05 11:20:00,219.53,219.71,219.38,219.59,5329.0,205.9617,206.1306,205.821,206.018,5329.0
2019-09-05 11:30:00,219.7,220.1,219.56,219.76,8531.0,206.1212,206.4965,205.9898,206.1775,8531.0
2019-09-05 11:40:00,219.76,220.14,219.55,219.65,5184.0,206.1775,206.534,205.9805,206.0743,5184.0
2019-09-05 11:50:00,219.78,219.88,219.58,219.8,7776.0,206.1962,206.2901,206.0086,206.215,7776.0
2019-09-05 12:00:00,219.76,219.85,219.68,219.82,4988.0,206.1775,206.2619,206.1024,206.2338,4988.0
2019-09-05 12:10:00,219.88,220.05,219.84,219.95,5219.0,206.2901,206.4496,206.2525,206.3557,5219.0
2019-09-05 12:20:00,219.87,219.87,219.56,219.7,6565.0,206.2807,206.2807,205.9898,206.1212,6565.0
2019-09-05 12:30:00,219.66,219.74,219.55,219.64,11220.0,206.0837,206.1587,205.9805,206.0649,11220.0
2019-09-05 12:40:00,219.64,219.85,219.6,219.73,7449.0,206.0649,206.2619,206.0274,206.1493,7449.0
2019-09-05 12:50:00,219.79,219.97,219.79,219.87,5611.0,206.2056,206.3745,206.2056,206.2807,5611.0
2019-09-05 13:00:00,219.86,219.93,219.58,219.63,9325.0,206.2713,206.337,206.0086,206.0555,9325.0
2019-09-05 13:10:00,219.67,219.91,219.62,219.85,6106.0,206.093,206.3182,206.0461,206.2619,6106.0
2019-09-05 13:20:00,219.93,220.16,219.92,220.1,3855.0,206.337,206.5528,206.3276,206.4965,3855.0
2019-09-05 13:30:00,220.04,220.04,219.72,219.82,4317.0,206.4402,206.4402,206.14,206.2338,4317.0
2019-09-05 13:40:00,219.83,219.86,219.69,219.72,2250.0,206.2432,206.2713,206.1118,206.14,2250.0
2019-09-05 13:50:00,219.75,219.96,219.75,219.87,4456.0,206.1681,206.3651,206.1681,206.2807,4456.0
2019-09-05 14:00:00,219.87,219.94,219.72,219.74,5873.0,206.2807,206.3464,206.14,206.1587,5873.0
2019-09-05 14:10:00,219.73,220.07,219.69,219.99,7876.0,206.1493,206.4683,206.1118,206.3933,7876.0
2019-09-05 14:20:00,220.0,220.05,219.69,219.78,6469.0,206.4026,206.4496,206.1118,206.1962,6469.0
2019-09-05 14:30:00,219.71,219.93,219.69,219.86,8309.0,206.1306,206.337,206.1118,206.2713,8309.0
2019-09-05 14:40:00,219.89,220.23,219.82,220.07,8758.0,206.2994,206.6184,206.2338,206.4683,8758.0
2019-09-05 14:50:00,220.12,220.39,220.07,220.38,6848.0,206.5152,206.7685,206.4683,206.7592,6848.0
2019-09-05 15:00:00,220.34,220.58,220.26,220.26,13159.0,206.7216,206.9468,206.6466,206.6466,13159.0
2019-09-05 15:10:00,220.28,220.79,220.27,220.72,10308.0,206.6653,207.1438,206.656,207.0781,10308.0
2019-09-05 15:20:00,220.75,220.93,220.67,220.87,11827.0,207.1063,207.2752,207.0312,207.2189,11827.0
2019-09-05 15:30:00,220.85,220.93,220.52,220.59,16602.0,207.2001,207.2752,206.8905,206.9562,16602.0
2019-09-05 15:40:00,220.61,220.65,220.13,220.14,30682.0,206.9749,207.0125,206.5246,206.534,30682.0
2019-09-05 15:50:00,220.13,220.63,220.0,220.12,63333.0,206.5246,206.9937,206.4026,206.5152,63333.0
2019-09-06 09:30:00,220.11,221.38,219.7,221.24,29405.0,206.5058,207.6974,206.1212,207.566,29405.0
2019-09-06 09:40:00,221.12,221.52,220.6,220.92,6436.0,207.4534,207.8287,206.9656,207.2658,6436.0
2019-09-06 09:50:00,220.97,221.2,220.74,221.03,8435.0,207.3127,207.5285,207.0969,207.369,8435.0
2019-09-06 10:00:00,220.94,221.1,220.62,220.99,6831.0,207.2845,207.4347,206.9843,207.3315,6831.0
2019-09-06 10:10:00,220.94,221.32,220.85,221.12,24019.0,207.2845,207.6411,207.2001,207.4534,24019.0
2019-09-06 10:20:00,221.22,222.17,221.06,222.17,10027.0,207.5472,208.4385,207.3971,208.4385,10027.0
2019-09-06 10:30:00,222.16,222.2,221.77,222.04,4686.0,208.4291,208.4667,208.0632,208.3166,4686.0
2019-09-06 10:40:00,222.05,222.05,221.45,221.46,6490.0,208.3259,208.3259,207.763,207.7724,6490.0
2019-09-06 10:50:00,221.47,221.69,221.24,221.3,8038.0,207.7818,207.9882,207.566,207.6223,8038.0
2019-09-06 11:00:00,221.38,221.51,221.16,221.34,4654.0,207.6974,207.8193,207.491,207.6598,4654.0
2019-09-06 11:10:00,221.33,221.38,221.01,221.14,5256.0,207.6504,207.6974,207.3502,207.4722,5256.0
2019-09-06 11:20:00,221.17,221.45,221.17,221.38,6561.0,207.5003,207.763,207.5003,207.6974,6561.0
2019-09-06 11:30:00,221.4,221.73,221.34,221.66,7177.0,207.7161,208.0257,207.6598,207.96,7177.0
2019-09-06 11:40:00,221.66,221.81,221.6,221.62,5409.0,207.96,208.1008,207.9038,207.9225,5409.0
2019-09-06 11:50:00,221.59,221.59,221.32,221.4,5285.0,207.8944,207.8944,207.6411,207.7161,5285.0
2019-09-06 12:00:00,221.44,221.55,221.34,221.35,8161.0,207.7536,207.8568,207.6598,207.6692,8161.0
2019-09-06 12:10:00,221.34,221.48,221.09,221.19,8108.0,207.6598,207.7912,207.4253,207.5191,8108.0
2019-09-06 12:20:00,221.14,221.36,221.14,221.27,5435.0,207.4722,207.6786,207.4722,207.5942,5435.0
2019-09-06 12:30:00,221.26,221.27,221.09,221.2,1430.0,207.5848,207.5942,207.4253,207.5285,1430.0
2019-09-06 12:40:00,221.21,221.22,220.7,220.7,3939.0,207.5379,207.5472,207.0594,207.0594,3939.0
2019-09-06 12:50:00,220.92,221.22,220.82,221.16,3520.0,207.2658,207.5472,207.172,207.491,3520.0
2019-09-06 13:00:00,221.35,221.35,221.11,221.15,3997.0,207.6692,207.6692,207.444,207.4816,3997.0
2019-09-06 13:10:00,221.11,221.32,220.97,221.19,4662.0,207.444,207.6411,207.3127,207.5191,4662.0
2019-09-06 13:20:00,221.17,221.76,221.17,221.61,3791.0,207.5003,208.0539,207.5003,207.9131,3791.0
2019-09-06 13:30:00,221.64,221.74,221.57,221.7,4051.0,207.9413,208.0351,207.8756,207.9976,4051.0
2019-09-06 13:40:00,221.77,221.89,221.77,221.86,3694.0,208.0632,208.1758,208.0632,208.1477,3694.0
2019-09-06 13:50:00,221.86,222.25,221.83,222.16,17326.0,208.1477,208.5136,208.1195,208.4291,17326.0
2019-09-06 14:00:00,222.13,222.13,221.82,221.96,6745.0,208.401,208.401,208.1102,208.2415,6745.0
2019-09-06 14:10:00,221.91,222.0,221.8,221.97,4729.0,208.1946,208.279,208.0914,208.2509,4729.0
2019-09-06 14:20:00,221.97,222.05,221.84,221.91,6721.0,208.2509,208.3259,208.1289,208.1946,6721.0
2019-09-06 14:30:00,222.0,222.0,221.77,221.81,10623.0,208.279,208.279,208.0632,208.1008,10623.0
2019-09-06 14:40:00,221.85,221.9,221.61,221.77,5457.0,208.1383,208.1852,207.9131,208.0632,5457.0
2019-09-06 14:50:00,221.81,221.9,221.74,221.83,7965.0,208.1008,208.1852,208.0351,208.1195,7965.0
2019-09-06 15:00:00,221.81,221.88,221.66,221.67,9473.0,208.1008,208.1665,207.96,207.9694,9473.0
2019-09-06 15:10:00,221.65,221.8,221.48,221.5,10958.0,207.9507,208.0914,207.7912,207.8099,10958.0
2019-09-06 15:20:00,221.5,221.76,221.47,221.67,11417.0,207.8099,208.0539,207.7818,207.9694,11417.0
2019-09-06 15:30:00,221.63,221.77,221.56,221.67,11179.0,207.9319,208.0632,207.8662,207.9694,11179.0
2019-09-06 15:40:00,221.7,221.72,221.33,221.35,19392.0,207.9976,208.0163,207.6504,207.6692,19392.0
2019-09-06 15:50:00,221.31,221.39,220.89,221.31,79177.0,207.6317,207.7067,207.2376,207.6317,79177.0
2019-09-09 09:30:00,221.93,221.93,220.51,220.86,35877.0,208.2134,208.2134,206.8811,207.2095,35877.0
2019-09-09 09:40:00,220.88,221.05,219.8,219.95,33551.0,207.2283,207.3877,206.215,206.3557,33551.0
2019-09-09 09:50:00,219.78,220.62,219.68,220.25,17810.0,206.1962,206.9843,206.1024,206.6372,17810.0
2019-09-09 10:00:00,220.23,220.55,219.66,220.03,20575.0,206.6184,206.9187,206.0837,206.4308,20575.0
2019-09-09 10:10:00,219.98,220.86,219.98,220.81,15034.0,206.3839,207.2095,206.3839,207.1626,15034.0
2019-09-09 10:20:00,220.64,220.64,220.18,220.31,18235.0,207.0031,207.0031,206.5715,206.6935,18235.0
2019-09-09 10:30:00,220.27,220.27,219.0,219.06,25586.0,206.656,206.656,205.4645,205.5207,25586.0
2019-09-09 10:40:00,219.12,219.13,218.35,218.74,21442.0,205.577,205.5864,204.8546,205.2205,21442.0
2019-09-09 10:50:00,218.64,219.31,218.49,219.16,15028.0,205.1267,205.7553,204.986,205.6146,15028.0
2019-09-09 11:00:00,219.16,219.43,219.08,219.17,17414.0,205.6146,205.8679,205.5395,205.6239,17414.0
2019-09-09 11:10:00,219.22,219.54,219.16,219.36,15491.0,205.6709,205.9711,205.6146,205.8022,15491.0
2019-09-09 11:20:00,219.33,219.64,219.3,219.44,13424.0,205.7741,206.0649,205.7459,205.8773,13424.0
2019-09-09 11:30:00,219.48,219.52,219.18,219.18,9180.0,205.9148,205.9523,205.6333,205.6333,9180.0
2019-09-09 11:40:00,219.14,219.22,218.9,219.05,10527.0,205.5958,205.6709,205.3706,205.5114,10527.0
2019-09-09 11:50:00,219.1,219.3,219.06,219.06,6600.0,205.5583,205.7459,205.5207,205.5207,6600.0
2019-09-09 12:00:00,219.12,219.17,218.79,218.89,11186.0,205.577,205.6239,205.2674,205.3613,11186.0
2019-09-09 12:10:00,218.88,219.03,218.55,218.91,11665.0,205.3519,205.4926,205.0423,205.38,11665.0
2019-09-09 12:20:00,218.83,218.83,218.44,218.44,13780.0,205.305,205.305,204.9391,204.9391,13780.0
2019-09-09 12:30:00,218.47,218.47,217.93,218.2,7937.0,204.9672,204.9672,204.4606,204.7139,7937.0
2019-09-09 12:40:00,218.26,218.61,218.24,218.33,7691.0,204.7702,205.0986,204.7514,204.8359,7691.0
2019-09-09 12:50:00,218.32,218.86,218.32,218.8,7336.0,204.8265,205.3331,204.8265,205.2768,7336.0
2019-09-09 13:00:00,218.74,218.97,218.51,218.97,10113.0,205.2205,205.4363,205.0047,205.4363,10113.0
2019-09-09 13:10:00,219.01,219.06,218.52,218.61,18190.0,205.4738,205.5207,205.0141,205.0986,18190.0
2019-09-09 13:20:00,218.64,218.74,218.6,218.74,4204.0,205.1267,205.2205,205.0892,205.2205,4204.0
2019-09-09 13:30:00,218.76,218.92,218.62,218.92,14999.0,205.2393,205.3894,205.1079,205.3894,14999.0
2019-09-09 13:40:00,218.93,219.01,218.42,218.68,29860.0,205.3988,205.4738,204.9203,205.1642,29860.0
2019-09-09 13:50:00,218.67,218.82,218.42,218.53,38464.0,205.1548,205.2956,204.9203,205.0235,38464.0
2019-09-09 14:00:00,218.63,218.97,218.26,218.28,17294.0,205.1173,205.4363,204.7702,204.789,17294.0
2019-09-09 14:10:00,218.26,218.26,217.77,217.89,17441.0,204.7702,204.7702,204.3105,204.4231,17441.0
2019-09-09 14:20:00,217.88,218.23,217.58,218.1,16973.0,204.4137,204.742,204.1322,204.6201,16973.0
2019-09-09 14:30:00,218.06,218.33,217.68,217.69,15599.0,204.5825,204.8359,204.226,204.2354,15599.0
2019-09-09 14:40:00,217.69,217.75,217.17,217.17,13685.0,204.2354,204.2917,203.7476,203.7476,13685.0
2019-09-09 14:50:00,217.18,217.18,216.79,216.89,16861.0,203.7569,203.7569,203.391,203.4849,16861.0
2019-09-09 15:00:00,216.79,216.95,216.46,216.52,22051.0,203.391,203.5412,203.0814,203.1377,22051.0
2019-09-09 15:10:00,216.5,216.91,216.5,216.91,16592.0,203.119,203.5036,203.119,203.5036,16592.0
2019-09-09 15:20:00,216.93,217.12,216.74,216.8,18502.0,203.5224,203.7006,203.3441,203.4004,18502.0
2019-09-09 15:30:00,216.84,216.98,216.6,216.7,20039.0,203.438,203.5693,203.2128,203.3066,20039.0
2019-09-09 15:40:00,216.75,216.94,216.63,216.87,25950.0,203.3535,203.5318,203.2409,203.4661,25950.0
2019-09-09 15:50:00,216.89,217.37,216.66,217.09,80912.0,203.4849,203.9352,203.2691,203.6725,80912.0
2019-09-10 09:30:00,215.94,216.29,213.12,214.0,36869.0,202.5936,202.9219,199.9479,200.7735,36869.0
2019-09-10 09:40:00,214.27,214.27,211.37,211.67,36041.0,201.0268,201.0268,198.306,198.5875,36041.0
2019-09-10 09:50:00,211.43,212.02,211.06,211.32,23507.0,198.3623,198.9159,198.0152,198.2591,23507.0
2019-09-10 10:00:00,211.0,211.89,210.97,211.35,26343.0,197.9589,198.7939,197.9308,198.2873,26343.0
2019-09-10 10:10:00,211.3,211.42,211.03,211.41,30472.0,198.2404,198.3529,197.987,198.3436,30472.0
2019-09-10 10:20:00,211.35,211.69,211.03,211.08,54488.0,198.2873,198.6063,197.987,198.034,54488.0
2019-09-10 10:30:00,211.16,211.23,210.77,211.12,31798.0,198.109,198.1747,197.7431,198.0715,31798.0
2019-09-10 10:40:00,211.11,211.11,210.56,210.8,35637.0,198.0621,198.0621,197.5461,197.7713,35637.0
2019-09-10 10:50:00,210.77,211.29,210.76,211.16,19751.0,197.7431,198.231,197.7337,198.109,19751.0
2019-09-10 11:00:00,211.18,212.21,211.18,211.77,23007.0,198.1278,199.0941,198.1278,198.6813,23007.0
2019-09-10 11:10:00,211.74,211.94,211.34,211.34,29029.0,198.6532,198.8408,198.2779,198.2779,29029.0
2019-09-10 11:20:00,211.31,211.34,210.71,211.04,28188.0,198.2497,198.2779,197.6868,197.9964,28188.0
2019-09-10 11:30:00,211.03,211.03,210.76,210.8,11987.0,197.987,197.987,197.7337,197.7713,11987.0
2019-09-10 11:40:00,210.75,211.14,210.42,211.08,41205.0,197.7244,198.0902,197.4147,198.034,41205.0
2019-09-10 11:50:00,211.11,211.29,210.88,210.9,29586.0,198.0621,198.231,197.8463,197.8651,29586.0
2019-09-10 12:00:00,210.89,211.6,210.87,211.47,31943.0,197.8557,198.5218,197.8369,198.3999,31943.0
2019-09-10 12:10:00,211.47,212.77,211.46,212.42,75775.0,198.3999,199.6195,198.3905,199.2911,75775.0
2019-09-10 12:20:00,212.33,213.06,212.33,212.79,13384.0,199.2067,199.8916,199.2067,199.6383,13384.0
2019-09-10 12:30:00,212.74,213.15,212.74,213.15,8883.0,199.5914,199.976,199.5914,199.976,8883.0
2019-09-10 12:40:00,213.16,213.81,213.16,213.75,10019.0,199.9854,200.5952,199.9854,200.5389,10019.0
2019-09-10 12:50:00,213.66,213.66,213.19,213.19,10716.0,200.4545,200.4545,200.0135,200.0135,10716.0
2019-09-10 13:00:00,213.22,213.51,213.22,213.46,6645.0,200.0417,200.3138,200.0417,200.2669,6645.0
2019-09-10 13:10:00,213.48,213.48,213.02,213.28,13980.0,200.2856,200.2856,199.8541,200.098,13980.0
2019-09-10 13:20:00,213.23,213.28,212.84,212.95,8620.0,200.0511,200.098,199.6852,199.7884,8620.0
2019-09-10 13:30:00,212.92,213.17,212.82,213.13,8816.0,199.7602,199.9948,199.6664,199.9573,8816.0
2019-09-10 13:40:00,213.13,213.43,213.05,213.43,6857.0,199.9573,200.2387,199.8822,200.2387,6857.0
2019-09-10 13:50:00,213.44,213.6,213.38,213.43,5650.0,200.2481,200.3982,200.1918,200.2387,5650.0
2019-09-10 14:00:00,213.38,213.44,213.0,213.1,14268.0,200.1918,200.2481,199.8353,199.9291,14268.0
2019-09-10 14:10:00,213.0,213.09,212.56,212.69,13162.0,199.8353,199.9197,199.4225,199.5444,13162.0
2019-09-10 14:20:00,212.64,212.91,212.64,212.68,8364.0,199.4975,199.7509,199.4975,199.5351,8364.0
2019-09-10 14:30:00,212.68,213.11,212.68,212.85,10317.0,199.5351,199.9385,199.5351,199.6946,10317.0
2019-09-10 14:40:00,212.85,212.85,212.55,212.81,12647.0,199.6946,199.6946,199.4131,199.657,12647.0
2019-09-10 14:50:00,212.75,212.76,212.38,212.53,14430.0,199.6007,199.6101,199.2536,199.3943,14430.0
2019-09-10 15:00:00,212.57,212.61,212.25,212.25,19206.0,199.4319,199.4694,199.1316,199.1316,19206.0
2019-09-10 15:10:00,212.27,212.55,212.22,212.22,22049.0,199.1504,199.4131,199.1035,199.1035,22049.0
2019-09-10 15:20:00,212.23,212.46,211.94,212.29,24925.0,199.1129,199.3287,198.8408,199.1692,24925.0
2019-09-10 15:30:00,212.31,212.58,212.21,212.46,27072.0,199.1879,199.4412,199.0941,199.3287,27072.0
2019-09-10 15:40:00,212.45,212.61,212.42,212.47,51446.0,199.3193,199.4694,199.2911,199.338,51446.0
2019-09-10 15:50:00,212.49,213.6,212.49,213.6,143102.0,199.3568,200.3982,199.3568,200.3982,143102.0
2019-09-11 09:30:00,213.39,215.77,213.02,214.94,28655.0,200.2012,202.4341,199.8541,201.6554,28655.0
2019-09-11 09:40:00,214.78,216.04,214.45,215.57,38973.0,201.5053,202.6874,201.1957,202.2464,38973.0
2019-09-11 09:50:00,215.27,216.12,215.11,215.99,24491.0,201.965,202.7625,201.8149,202.6405,24491.0
2019-09-11 10:00:00,216.02,216.54,215.67,216.24,10849.0,202.6686,203.1565,202.3403,202.875,10849.0
2019-09-11 10:10:00,216.3,216.53,216.01,216.53,9833.0,202.9313,203.1471,202.6593,203.1471,9833.0
2019-09-11 10:20:00,216.46,216.46,215.74,215.84,13963.0,203.0814,203.0814,202.4059,202.4998,13963.0
2019-09-11 10:30:00,215.79,215.87,215.48,215.48,5308.0,202.4528,202.5279,202.162,202.162,5308.0
2019-09-11 10:40:00,215.36,215.4,214.74,214.94,7390.0,202.0494,202.087,201.4677,201.6554,7390.0
2019-09-11 10:50:00,214.94,215.15,214.78,215.09,5652.0,201.6554,201.8524,201.5053,201.7961,5652.0
2019-09-11 11:00:00,215.16,215.52,215.07,215.4,6726.0,201.8618,202.1995,201.7774,202.087,6726.0
2019-09-11 11:10:00,215.36,215.92,215.36,215.92,7771.0,202.0494,202.5748,202.0494,202.5748,7771.0
2019-09-11 11:20:00,215.98,216.63,215.97,216.63,5329.0,202.6311,203.2409,202.6217,203.2409,5329.0
2019-09-11 11:30:00,216.66,217.04,216.12,216.61,30171.0,203.2691,203.6256,202.7625,203.2222,30171.0
2019-09-11 11:40:00,216.76,217.22,216.76,217.01,8228.0,203.3629,203.7945,203.3629,203.5974,8228.0
2019-09-11 11:50:00,216.9,217.44,216.9,217.27,7409.0,203.4942,204.0009,203.4942,203.8414,7409.0
2019-09-11 12:00:00,217.31,217.42,217.15,217.24,10412.0,203.8789,203.9821,203.7288,203.8132,10412.0
2019-09-11 12:10:00,217.29,217.99,217.24,217.68,6219.0,203.8601,204.5169,203.8132,204.226,6219.0
2019-09-11 12:20:00,217.77,218.08,217.62,217.82,14506.0,204.3105,204.6013,204.1697,204.3574,14506.0
2019-09-11 12:30:00,217.9,218.17,217.76,217.84,7434.0,204.4324,204.6858,204.3011,204.3761,7434.0
2019-09-11 12:40:00,217.77,217.84,217.58,217.74,4958.0,204.3105,204.3761,204.1322,204.2823,4958.0
2019-09-11 12:50:00,217.68,218.01,217.62,218.01,8327.0,204.226,204.5356,204.1697,204.5356,8327.0
2019-09-11 13:00:00,218.12,218.17,217.65,217.66,5758.0,204.6388,204.6858,204.1979,204.2073,5758.0
2019-09-11 13:10:00,217.61,218.11,217.6,218.04,4900.0,204.1604,204.6295,204.151,204.5638,4900.0
2019-09-11 13:20:00,218.06,218.15,217.92,217.92,8349.0,204.5825,204.667,204.4512,204.4512,8349.0
2019-09-11 13:30:00,217.92,218.04,217.75,217.88,12389.0,204.4512,204.5638,204.2917,204.4137,12389.0
2019-09-11 13:40:00,217.83,217.84,217.3,217.55,6330.0,204.3668,204.3761,203.8695,204.1041,6330.0
2019-09-11 13:50:00,217.57,217.57,217.33,217.33,6633.0,204.1228,204.1228,203.8977,203.8977,6633.0
2019-09-11 14:00:00,217.32,217.46,217.28,217.41,9306.0,203.8883,204.0196,203.8508,203.9727,9306.0
2019-09-11 14:10:00,217.44,217.44,217.2,217.22,7584.0,204.0009,204.0009,203.7757,203.7945,7584.0
2019-09-11 14:20:00,217.2,217.33,217.11,217.16,12075.0,203.7757,203.8977,203.6913,203.7382,12075.0
2019-09-11 14:30:00,217.29,217.52,217.28,217.51,8712.0,203.8601,204.0759,203.8508,204.0665,8712.0
2019-09-11 14:40:00,217.46,217.59,217.38,217.4,10788.0,204.0196,204.1416,203.9446,203.9633,10788.0
2019-09-11 14:50:00,217.41,217.57,217.26,217.52,11701.0,203.9727,204.1228,203.832,204.0759,11701.0
2019-09-11 15:00:00,217.58,217.66,217.15,217.23,13788.0,204.1322,204.2073,203.7288,203.8038,13788.0
2019-09-11 15:10:00,217.27,217.29,217.09,217.26,10827.0,203.8414,203.8601,203.6725,203.832,10827.0
2019-09-11 15:20:00,217.26,217.49,217.22,217.46,15092.0,203.832,204.0478,203.7945,204.0196,15092.0
2019-09-11 15:30:00,217.37,217.67,217.37,217.65,21074.0,203.9352,204.2167,203.9352,204.1979,21074.0
2019-09-11 15:40:00,217.6,217.83,217.5,217.83,24397.0,204.151,204.3668,204.0572,204.3668,24397.0
2019-09-11 15:50:00,217.83,218.0,217.58,217.94,70388.0,204.3668,204.5263,204.1322,204.47,70388.0
2019-09-12 09:30:00,220.13,221.92,220.13,220.79,22762.0,206.5246,208.204,206.5246,207.1438,22762.0
2019-09-12 09:40:00,220.88,221.31,220.27,220.73,9031.0,207.2283,207.6317,206.656,207.0875,9031.0
2019-09-12 09:50:00,220.68,220.95,220.23,220.7,10103.0,207.0406,207.2939,206.6184,207.0594,10103.0
2019-09-12 10:00:00,220.94,220.94,219.9,219.91,11920.0,207.2845,207.2845,206.3088,206.3182,11920.0
2019-09-12 10:10:00,220.05,221.03,220.05,220.39,22637.0,206.4496,207.369,206.4496,206.7685,22637.0
2019-09-12 10:20:00,220.5,220.94,220.41,220.63,10490.0,206.8717,207.2845,206.7873,206.9937,10490.0
2019-09-12 10:30:00,220.51,220.68,220.41,220.61,3217.0,206.8811,207.0406,206.7873,206.9749,3217.0
2019-09-12 10:40:00,220.7,220.86,220.54,220.57,9900.0,207.0594,207.2095,206.9093,206.9374,9900.0
2019-09-12 10:50:00,220.56,220.61,219.85,220.61,13342.0,206.928,206.9749,206.2619,206.9749,13342.0
2019-09-12 11:00:00,220.47,220.83,220.33,220.71,12825.0,206.8436,207.1813,206.7122,207.0688,12825.0
2019-09-12 11:10:00,220.72,221.21,220.61,221.03,10439.0,207.0781,207.5379,206.9749,207.369,10439.0
2019-09-12 11:20:00,221.05,221.48,220.97,221.31,10416.0,207.3877,207.7912,207.3127,207.6317,10416.0
2019-09-12 11:30:00,221.22,221.38,221.02,221.02,9886.0,207.5472,207.6974,207.3596,207.3596,9886.0
2019-09-12 11:40:00,221.05,221.22,220.93,221.22,3327.0,207.3877,207.5472,207.2752,207.5472,3327.0
2019-09-12 11:50:00,221.23,221.32,221.11,221.27,8204.0,207.5566,207.6411,207.444,207.5942,8204.0
2019-09-12 12:00:00,221.28,221.34,221.03,221.16,10158.0,207.6035,207.6598,207.369,207.491,10158.0
2019-09-12 12:10:00,221.22,221.41,221.15,221.16,11654.0,207.5472,207.7255,207.4816,207.491,11654.0
2019-09-12 12:20:00,221.27,221.3,220.92,221.13,12687.0,207.5942,207.6223,207.2658,207.4628,12687.0
2019-09-12 12:30:00,221.14,221.24,220.99,221.01,8843.0,207.4722,207.566,207.3315,207.3502,8843.0
2019-09-12 12:40:00,221.04,221.61,220.93,221.51,7854.0,207.3784,207.9131,207.2752,207.8193,7854.0
2019-09-12 12:50:00,221.53,221.69,221.44,221.58,6133.0,207.8381,207.9882,207.7536,207.885,6133.0
2019-09-12 13:00:00,221.6,221.81,221.56,221.76,4645.0,207.9038,208.1008,207.8662,208.0539,4645.0
2019-09-12 13:10:00,221.77,221.91,221.46,221.64,11104.0,208.0632,208.1946,207.7724,207.9413,11104.0
2019-09-12 13:20:00,221.6,221.61,221.21,221.34,12196.0,207.9038,207.9131,207.5379,207.6598,12196.0
2019-09-12 13:30:00,221.32,221.35,221.0,221.0,5225.0,207.6411,207.6692,207.3408,207.3408,5225.0
2019-09-12 13:40:00,221.06,221.29,221.0,221.09,4405.0,207.3971,207.6129,207.3408,207.4253,4405.0
2019-09-12 13:50:00,221.16,221.37,221.1,221.16,5875.0,207.491,207.688,207.4347,207.491,5875.0
2019-09-12 14:00:00,221.17,221.26,221.1,221.11,4341.0,207.5003,207.5848,207.4347,207.444,4341.0
2019-09-12 14:10:00,221.14,221.25,221.06,221.2,9836.0,207.4722,207.5754,207.3971,207.5285,9836.0
2019-09-12 14:20:00,221.22,221.29,220.88,220.93,10268.0,207.5472,207.6129,207.2283,207.2752,10268.0
2019-09-12 14:30:00,220.97,221.2,220.87,221.08,12646.0,207.3127,207.5285,207.2189,207.4159,12646.0
2019-09-12 14:40:00,221.13,221.24,220.98,220.98,5315.0,207.4628,207.566,207.3221,207.3221,5315.0
2019-09-12 14:50:00,221.02,221.09,220.83,221.0,7438.0,207.3596,207.4253,207.1813,207.3408,7438.0
2019-09-12 15:00:00,221.05,221.24,221.05,221.13,7711.0,207.3877,207.566,207.3877,207.4628,7711.0
2019-09-12 15:10:00,221.13,221.18,221.01,221.08,4626.0,207.4628,207.5097,207.3502,207.4159,4626.0
2019-09-12 15:20:00,221.08,221.22,221.06,221.13,8151.0,207.4159,207.5472,207.3971,207.4628,8151.0
2019-09-12 15:30:00,221.1,221.14,220.62,220.7,14068.0,207.4347,207.4722,206.9843,207.0594,14068.0
2019-09-12 15:40:00,220.69,220.69,220.2,220.21,24657.0,207.05,207.05,206.5903,206.5997,24657.0
2019-09-12 15:50:00,220.19,220.44,219.99,220.0,68883.0,206.5809,206.8155,206.3933,206.4026,68883.0
2019-09-13 09:30:00,220.36,220.71,218.8,219.24,20427.0,206.7404,207.0688,205.2768,205.6896,20427.0
2019-09-13 09:40:00,219.48,220.39,219.41,220.11,14561.0,205.9148,206.7685,205.8491,206.5058,14561.0
2019-09-13 09:50:00,220.31,220.47,219.84,219.97,8183.0,206.6935,206.8436,206.2525,206.3745,8183.0
2019-09-13 10:00:00,219.98,220.51,219.88,220.15,8548.0,206.3839,206.8811,206.2901,206.5434,8548.0
2019-09-13 10:10:00,220.18,220.53,219.88,220.41,19941.0,206.5715,206.8999,206.2901,206.7873,19941.0
2019-09-13 10:20:00,220.32,220.52,220.04,220.17,8178.0,206.7029,206.8905,206.4402,206.5621,8178.0
2019-09-13 10:30:00,220.01,220.12,219.76,219.82,7600.0,206.412,206.5152,206.1775,206.2338,7600.0
2019-09-13 10:40:00,219.74,220.37,219.74,220.32,8518.0,206.1587,206.7498,206.1587,206.7029,8518.0
2019-09-13 10:50:00,220.26,220.35,220.18,220.33,9712.0,206.6466,206.731,206.5715,206.7122,9712.0
2019-09-13 11:00:00,220.35,220.47,219.93,220.47,5659.0,206.731,206.8436,206.337,206.8436,5659.0
2019-09-13 11:10:00,220.44,220.64,220.41,220.63,9199.0,206.8155,207.0031,206.7873,206.9937,9199.0
2019-09-13 11:20:00,220.55,220.62,220.42,220.45,5250.0,206.9187,206.9843,206.7967,206.8248,5250.0
2019-09-13 11:30:00,220.43,220.43,219.97,219.97,6782.0,206.8061,206.8061,206.3745,206.3745,6782.0
2019-09-13 11:40:00,219.96,220.05,219.79,219.81,7655.0,206.3651,206.4496,206.2056,206.2244,7655.0
2019-09-13 11:50:00,219.94,220.0,219.63,219.74,4146.0,206.3464,206.4026,206.0555,206.1587,4146.0
2019-09-13 12:00:00,219.62,219.99,219.59,219.98,9253.0,206.0461,206.3933,206.018,206.3839,9253.0
2019-09-13 12:10:00,219.99,219.99,219.69,219.72,5537.0,206.3933,206.3933,206.1118,206.14,5537.0
2019-09-13 12:20:00,219.63,219.63,219.31,219.35,10154.0,206.0555,206.0555,205.7553,205.7928,10154.0
2019-09-13 12:30:00,219.41,219.52,219.13,219.49,3980.0,205.8491,205.9523,205.5864,205.9242,3980.0
2019-09-13 12:40:00,219.48,219.55,219.12,219.12,4855.0,205.9148,205.9805,205.577,205.577,4855.0
2019-09-13 12:50:00,219.06,219.23,218.85,218.9,5608.0,205.5207,205.6802,205.3237,205.3706,5608.0
2019-09-13 13:00:00,218.83,218.94,218.74,218.88,4496.0,205.305,205.4082,205.2205,205.3519,4496.0
2019-09-13 13:10:00,218.91,218.94,218.74,218.75,2181.0,205.38,205.4082,205.2205,205.2299,2181.0
2019-09-13 13:20:00,218.66,218.66,218.44,218.49,6331.0,205.1455,205.1455,204.9391,204.986,6331.0
2019-09-13 13:30:00,218.47,218.58,218.36,218.36,4605.0,204.9672,205.0704,204.864,204.864,4605.0
2019-09-13 13:40:00,218.3,218.36,217.8,217.92,9700.0,204.8077,204.864,204.3386,204.4512,9700.0
2019-09-13 13:50:00,217.94,218.09,217.74,217.95,5778.0,204.47,204.6107,204.2823,204.4793,5778.0
2019-09-13 14:00:00,217.91,218.19,217.76,218.14,6777.0,204.4418,204.7045,204.3011,204.6576,6777.0
2019-09-13 14:10:00,218.06,218.06,217.59,217.59,5189.0,204.5825,204.5825,204.1416,204.1416,5189.0
2019-09-13 14:20:00,217.64,217.79,217.53,217.64,7265.0,204.1885,204.3292,204.0853,204.1885,7265.0
2019-09-13 14:30:00,217.63,218.09,217.62,217.94,5931.0,204.1791,204.6107,204.1697,204.47,5931.0
2019-09-13 14:40:00,218.03,218.07,217.61,217.83,11906.0,204.5544,204.5919,204.1604,204.3668,11906.0
2019-09-13 14:50:00,217.84,218.42,217.67,218.19,10303.0,204.3761,204.9203,204.2167,204.7045,10303.0
2019-09-13 15:00:00,218.11,218.13,217.47,217.48,6957.0,204.6295,204.6482,204.029,204.0384,6957.0
2019-09-13 15:10:00,217.53,217.86,217.52,217.84,10333.0,204.0853,204.3949,204.0759,204.3761,10333.0
2019-09-13 15:20:00,217.79,217.91,217.66,217.76,8450.0,204.3292,204.4418,204.2073,204.3011,8450.0
2019-09-13 15:30:00,217.79,217.98,217.73,217.85,10763.0,204.3292,204.5075,204.2729,204.3855,10763.0
2019-09-13 15:40:00,217.84,218.14,217.8,218.14,17548.0,204.3761,204.6576,204.3386,204.6576,17548.0
2019-09-13 15:50:00,218.17,218.36,217.72,218.06,60143.0,204.6858,204.864,204.2636,204.5825,60143.0
2019-09-16 09:30:00,217.0,217.02,216.02,216.51,29879.0,203.5881,203.6068,202.6686,203.1283,29879.0
2019-09-16 09:40:00,216.49,217.59,216.49,217.3,16064.0,203.1096,204.1416,203.1096,203.8695,16064.0
2019-09-16 09:50:00,217.37,217.38,216.0,216.47,18104.0,203.9352,203.9446,202.6499,203.0908,18104.0
2019-09-16 10:00:00,216.67,217.49,216.67,217.48,9302.0,203.2785,204.0478,203.2785,204.0384,9302.0
2019-09-16 10:10:00,217.54,217.86,217.33,217.86,11254.0,204.0947,204.3949,203.8977,204.3949,11254.0
2019-09-16 10:20:00,217.77,217.91,217.44,217.44,5635.0,204.3105,204.4418,204.0009,204.0009,5635.0
2019-09-16 10:30:00,217.41,217.55,217.05,217.55,5287.0,203.9727,204.1041,203.635,204.1041,5287.0
2019-09-16 10:40:00,217.52,217.66,217.29,217.35,6075.0,204.0759,204.2073,203.8601,203.9164,6075.0
2019-09-16 10:50:00,217.35,217.44,217.11,217.22,13501.0,203.9164,204.0009,203.6913,203.7945,13501.0
2019-09-16 11:00:00,217.13,217.13,216.78,217.13,10724.0,203.71,203.71,203.3817,203.71,10724.0
2019-09-16 11:10:00,217.2,217.28,216.85,217.18,7258.0,203.7757,203.8508,203.4473,203.7569,7258.0
2019-09-16 11:20:00,217.1,217.62,217.09,217.51,5559.0,203.6819,204.1697,203.6725,204.0665,5559.0
2019-09-16 11:30:00,217.48,217.49,217.17,217.23,5238.0,204.0384,204.0478,203.7476,203.8038,5238.0
2019-09-16 11:40:00,217.19,217.24,216.89,216.95,5532.0,203.7663,203.8132,203.4849,203.5412,5532.0
2019-09-16 11:50:00,216.84,217.09,216.8,216.85,3903.0,203.438,203.6725,203.4004,203.4473,3903.0
2019-09-16 12:00:00,216.87,217.2,216.86,217.2,3619.0,203.4661,203.7757,203.4567,203.7757,3619.0
2019-09-16 12:10:00,217.13,217.14,216.31,216.5,31080.0,203.71,203.7194,202.9407,203.119,31080.0
2019-09-16 12:20:00,216.52,216.54,216.32,216.41,5578.0,203.1377,203.1565,202.9501,203.0345,5578.0
2019-09-16 12:30:00,216.44,216.53,216.11,216.15,6772.0,203.0627,203.1471,202.7531,202.7906,6772.0
2019-09-16 12:40:00,216.16,216.25,215.9,216.24,7210.0,202.8,202.8844,202.5561,202.875,7210.0
2019-09-16 12:50:00,216.24,216.29,216.06,216.2,3141.0,202.875,202.9219,202.7062,202.8375,3141.0
2019-09-16 13:00:00,216.21,216.34,216.18,216.34,2716.0,202.8469,202.9689,202.8187,202.9689,2716.0
2019-09-16 13:10:00,216.36,216.52,216.28,216.47,4976.0,202.9876,203.1377,202.9126,203.0908,4976.0
2019-09-16 13:20:00,216.43,216.57,216.33,216.34,6041.0,203.0533,203.1846,202.9595,202.9689,6041.0
2019-09-16 13:30:00,216.33,216.36,215.79,215.83,18065.0,202.9595,202.9876,202.4528,202.4904,18065.0
2019-09-16 13:40:00,215.91,215.92,215.6,215.68,6899.0,202.5654,202.5748,202.2746,202.3496,6899.0
2019-09-16 13:50:00,215.7,216.05,215.61,215.81,4923.0,202.3684,202.6968,202.284,202.4716,4923.0
2019-09-16 14:00:00,215.77,215.93,215.74,215.88,9643.0,202.4341,202.5842,202.4059,202.5373,9643.0
2019-09-16 14:10:00,215.81,215.87,215.69,215.73,9965.0,202.4716,202.5279,202.359,202.3966,9965.0
2019-09-16 14:20:00,215.73,215.79,215.58,215.72,7393.0,202.3966,202.4528,202.2558,202.3872,7393.0
2019-09-16 14:30:00,215.75,215.84,215.52,215.65,6846.0,202.4153,202.4998,202.1995,202.3215,6846.0
2019-09-16 14:40:00,215.6,215.61,215.42,215.47,7025.0,202.2746,202.284,202.1057,202.1526,7025.0
2019-09-16 14:50:00,215.58,215.58,215.29,215.3,14502.0,202.2558,202.2558,201.9838,201.9931,14502.0
2019-09-16 15:00:00,215.32,215.41,215.02,215.04,18634.0,202.0119,202.0963,201.7304,201.7492,18634.0
2019-09-16 15:10:00,215.08,215.39,215.02,215.26,12131.0,201.7867,202.0776,201.7304,201.9556,12131.0
2019-09-16 15:20:00,215.21,215.3,215.11,215.14,18973.0,201.9087,201.9931,201.8149,201.843,18973.0
2019-09-16 15:30:00,215.14,215.32,215.09,215.25,26052.0,201.843,202.0119,201.7961,201.9462,26052.0
2019-09-16 15:40:00,215.25,215.31,215.06,215.12,30959.0,201.9462,202.0025,201.768,201.8243,30959.0
2019-09-16 15:50:00,215.12,215.4,215.0,215.26,78942.0,201.8243,202.087,201.7117,201.9556,78942.0
2019-09-17 09:30:00,216.0,217.6,215.96,216.99,16883.0,202.6499,204.151,202.6123,203.5787,16883.0
2019-09-17 09:40:00,217.18,217.48,216.8,217.21,5200.0,203.7569,204.0384,203.4004,203.7851,5200.0
2019-09-17 09:50:00,217.22,218.31,216.89,217.88,11464.0,203.7945,204.8171,203.4849,204.4137,11464.0
2019-09-17 10:00:00,218.18,218.43,217.74,218.25,12174.0,204.6951,204.9297,204.2823,204.7608,12174.0
2019-09-17 10:10:00,218.28,219.11,218.23,218.63,20166.0,204.789,205.5677,204.742,205.1173,20166.0
2019-09-17 10:20:00,218.67,219.32,218.67,219.32,9203.0,205.1548,205.7647,205.1548,205.7647,9203.0
2019-09-17 10:30:00,219.21,219.29,218.86,219.04,8626.0,205.6615,205.7365,205.3331,205.502,8626.0
2019-09-17 10:40:00,219.03,219.15,218.93,219.05,11632.0,205.4926,205.6052,205.3988,205.5114,11632.0
2019-09-17 10:50:00,219.01,219.42,218.98,219.12,28236.0,205.4738,205.8585,205.4457,205.577,28236.0
2019-09-17 11:00:00,219.19,219.62,219.19,219.36,7141.0,205.6427,206.0461,205.6427,205.8022,7141.0
2019-09-17 11:10:00,219.59,219.6,219.3,219.41,6423.0,206.018,206.0274,205.7459,205.8491,6423.0
2019-09-17 11:20:00,219.36,219.43,218.63,218.83,6749.0,205.8022,205.8679,205.1173,205.305,6749.0
2019-09-17 11:30:00,218.84,219.44,218.83,219.42,7784.0,205.3143,205.8773,205.305,205.8585,7784.0
2019-09-17 11:40:00,219.35,219.4,219.17,219.19,3400.0,205.7928,205.8397,205.6239,205.6427,3400.0
2019-09-17 11:50:00,219.2,219.36,218.93,219.0,10757.0,205.6521,205.8022,205.3988,205.4645,10757.0
2019-09-17 12:00:00,218.97,219.27,218.9,218.99,13505.0,205.4363,205.7178,205.3706,205.4551,13505.0
2019-09-17 12:10:00,219.05,219.1,218.69,218.71,5309.0,205.5114,205.5583,205.1736,205.1924,5309.0
2019-09-17 12:20:00,218.74,218.99,218.73,218.88,10203.0,205.2205,205.4551,205.2111,205.3519,10203.0
2019-09-17 12:30:00,218.91,219.16,218.91,219.05,3971.0,205.38,205.6146,205.38,205.5114,3971.0
2019-09-17 12:40:00,219.07,219.14,218.86,218.86,8260.0,205.5301,205.5958,205.3331,205.3331,8260.0
2019-09-17 12:50:00,218.87,218.87,218.68,218.78,13486.0,205.3425,205.3425,205.1642,205.258,13486.0
2019-09-17 13:00:00,218.8,218.81,218.23,218.23,5277.0,205.2768,205.2862,204.742,204.742,5277.0
2019-09-17 13:10:00,218.19,218.82,218.19,218.75,13046.0,204.7045,205.2956,204.7045,205.2299,13046.0
2019-09-17 13:20:00,218.78,218.78,218.28,218.28,3108.0,205.258,205.258,204.789,204.789,3108.0
2019-09-17 13:30:00,218.33,218.33,217.99,218.04,9416.0,204.8359,204.8359,204.5169,204.5638,9416.0
2019-09-17 13:40:00,218.02,218.36,217.99,218.31,9717.0,204.545,204.864,204.5169,204.8171,9717.0
2019-09-17 13:50:00,218.29,218.41,218.14,218.18,6815.0,204.7983,204.9109,204.6576,204.6951,6815.0
2019-09-17 14:00:00,218.14,218.36,218.09,218.19,5037.0,204.6576,204.864,204.6107,204.7045,5037.0
2019-09-17 14:10:00,218.19,218.2,217.89,218.04,8824.0,204.7045,204.7139,204.4231,204.5638,8824.0
2019-09-17 14:20:00,217.98,218.18,217.91,218.13,4551.0,204.5075,204.6951,204.4418,204.6482,4551.0
2019-09-17 14:30:00,218.19,218.42,218.14,218.34,5028.0,204.7045,204.9203,204.6576,204.8452,5028.0
2019-09-17 14:40:00,218.34,218.38,218.15,218.32,6815.0,204.8452,204.8828,204.667,204.8265,6815.0
2019-09-17 14:50:00,218.3,218.34,218.08,218.09,5468.0,204.8077,204.8452,204.6013,204.6107,5468.0
2019-09-17 15:00:00,218.14,218.25,218.03,218.07,7694.0,204.6576,204.7608,204.5544,204.5919,7694.0
2019-09-17 15:10:00,218.06,218.11,217.9,217.93,10043.0,204.5825,204.6295,204.4324,204.4606,10043.0
2019-09-17 15:20:00,217.96,218.12,217.89,218.09,9664.0,204.4887,204.6388,204.4231,204.6107,9664.0
2019-09-17 15:30:00,218.11,218.47,218.11,218.47,9452.0,204.6295,204.9672,204.6295,204.9672,9452.0
2019-09-17 15:40:00,218.49,218.71,218.48,218.57,12937.0,204.986,205.1924,204.9766,205.061,12937.0
2019-09-17 15:50:00,218.6,218.65,218.1,218.4,52530.0,205.0892,205.1361,204.6201,204.9015,52530.0
2019-09-18 09:30:00,218.66,218.76,217.42,218.19,24234.0,205.1455,205.2393,203.9821,204.7045,24234.0
2019-09-18 09:40:00,218.27,218.27,217.47,217.9,9663.0,204.7796,204.7796,204.029,204.4324,9663.0
2019-09-18 09:50:00,218.16,218.62,217.87,218.39,18853.0,204.6764,205.1079,204.4043,204.8922,18853.0
2019-09-18 10:00:00,218.34,218.72,218.03,218.72,4900.0,204.8452,205.2018,204.5544,205.2018,4900.0
2019-09-18 10:10:00,218.75,219.4,218.63,219.28,5578.0,205.2299,205.8397,205.1173,205.7271,5578.0
2019-09-18 10:20:00,219.35,219.81,219.35,219.81,7721.0,205.7928,206.2244,205.7928,206.2244,7721.0
2019-09-18 10:30:00,219.95,220.08,219.7,219.98,17680.0,206.3557,206.4777,206.1212,206.3839,17680.0
2019-09-18 10:40:00,219.92,219.92,219.37,219.43,4837.0,206.3276,206.3276,205.8116,205.8679,4837.0
2019-09-18 10:50:00,219.24,219.33,218.96,219.08,6170.0,205.6896,205.7741,205.4269,205.5395,6170.0
2019-09-18 11:00:00,219.15,219.27,218.72,218.9,9317.0,205.6052,205.7178,205.2018,205.3706,9317.0
2019-09-18 11:10:00,218.75,219.3,218.75,219.12,11316.0,205.2299,205.7459,205.2299,205.577,11316.0
2019-09-18 11:20:00,219.13,219.59,219.09,219.59,18998.0,205.5864,206.018,205.5489,206.018,18998.0
2019-09-18 11:30:00,219.51,219.53,219.29,219.34,9755.0,205.9429,205.9617,205.7365,205.7834,9755.0
2019-09-18 11:40:00,219.33,219.51,219.29,219.42,7804.0,205.7741,205.9429,205.7365,205.8585,7804.0
2019-09-18 11:50:00,219.42,219.78,219.35,219.42,13683.0,205.8585,206.1962,205.7928,205.8585,13683.0
2019-09-18 12:00:00,219.43,219.73,219.43,219.62,9265.0,205.8679,206.1493,205.8679,206.0461,9265.0
2019-09-18 12:10:00,219.56,219.69,219.47,219.61,5097.0,205.9898,206.1118,205.9054,206.0368,5097.0
2019-09-18 12:20:00,219.52,219.59,219.47,219.48,3532.0,205.9523,206.018,205.9054,205.9148,3532.0
2019-09-18 12:30:00,219.49,219.49,219.27,219.35,7421.0,205.9242,205.9242,205.7178,205.7928,7421.0
2019-09-18 12:40:00,219.41,219.53,219.37,219.4,13811.0,205.8491,205.9617,205.8116,205.8397,13811.0
2019-09-18 12:50:00,219.38,219.61,219.37,219.53,5568.0,205.821,206.0368,205.8116,205.9617,5568.0
2019-09-18 13:00:00,219.58,219.67,219.34,219.39,5930.0,206.0086,206.093,205.7834,205.8303,5930.0
2019-09-18 13:10:00,219.38,219.38,219.14,219.26,4869.0,205.821,205.821,205.5958,205.7084,4869.0
2019-09-18 13:20:00,219.32,219.33,219.16,219.19,7044.0,205.7647,205.7741,205.6146,205.6427,7044.0
2019-09-18 13:30:00,219.17,219.72,219.17,219.72,7442.0,205.6239,206.14,205.6239,206.14,7442.0
2019-09-18 13:40:00,219.71,219.95,219.68,219.93,7760.0,206.1306,206.3557,206.1024,206.337,7760.0
2019-09-18 13:50:00,219.9,220.12,219.86,219.97,24832.0,206.3088,206.5152,206.2713,206.3745,24832.0
2019-09-18 14:00:00,219.87,220.22,219.48,219.57,5100.0,206.2807,206.609,205.9148,205.9992,5100.0
2019-09-18 14:10:00,219.48,219.48,218.82,218.84,16761.0,205.9148,205.9148,205.2956,205.3143,16761.0
2019-09-18 14:20:00,218.85,218.85,218.43,218.75,14754.0,205.3237,205.3237,204.9297,205.2299,14754.0
2019-09-18 14:30:00,218.77,218.93,218.34,218.52,13892.0,205.2487,205.3988,204.8452,205.0141,13892.0
2019-09-18 14:40:00,218.4,218.83,218.16,218.44,8126.0,204.9015,205.305,204.6764,204.9391,8126.0
2019-09-18 14:50:00,218.46,218.99,218.3,218.86,4635.0,204.9578,205.4551,204.8077,205.3331,4635.0
2019-09-18 15:00:00,218.9,219.14,218.75,219.05,6581.0,205.3706,205.5958,205.2299,205.5114,6581.0
2019-09-18 15:10:00,219.05,219.17,218.92,219.04,9862.0,205.5114,205.6239,205.3894,205.502,9862.0
2019-09-18 15:20:00,219.05,219.07,218.82,219.0,11697.0,205.5114,205.5301,205.2956,205.4645,11697.0
2019-09-18 15:30:00,218.97,219.9,218.97,219.87,12534.0,205.4363,206.3088,205.4363,206.2807,12534.0
2019-09-18 15:40:00,219.89,220.4,219.86,220.29,24071.0,206.2994,206.7779,206.2713,206.6747,24071.0
2019-09-18 15:50:00,220.31,220.65,219.98,220.47,85778.0,206.6935,207.0125,206.3839,206.8436,85778.0
2019-09-19 09:30:00,220.91,221.88,220.26,221.34,25324.0,207.2564,208.1665,206.6466,207.6598,25324.0
2019-09-19 09:40:00,221.15,221.47,220.96,221.47,14219.0,207.4816,207.7818,207.3033,207.7818,14219.0
2019-09-19 09:50:00,221.48,221.98,221.34,221.42,13741.0,207.7912,208.2603,207.6598,207.7349,13741.0
2019-09-19 10:00:00,221.33,221.6,221.16,221.26,3677.0,207.6504,207.9038,207.491,207.5848,3677.0
2019-09-19 10:10:00,221.39,221.87,221.11,221.85,10681.0,207.7067,208.1571,207.444,208.1383,10681.0
2019-09-19 10:20:00,221.9,222.05,221.81,221.99,6373.0,208.1852,208.3259,208.1008,208.2697,6373.0
2019-09-19 10:30:00,222.26,222.64,222.17,222.64,10584.0,208.523,208.8795,208.4385,208.8795,10584.0
2019-09-19 10:40:00,222.59,222.73,222.26,222.39,14334.0,208.8326,208.9639,208.523,208.6449,14334.0
2019-09-19 10:50:00,222.43,222.43,222.2,222.31,25267.0,208.6825,208.6825,208.4667,208.5699,25267.0
2019-09-19 11:00:00,222.31,222.32,221.69,221.97,13817.0,208.5699,208.5793,207.9882,208.2509,13817.0
2019-09-19 11:10:00,221.95,222.0,221.64,221.8,10636.0,208.2321,208.279,207.9413,208.0914,10636.0
2019-09-19 11:20:00,221.8,221.95,221.7,221.84,13761.0,208.0914,208.2321,207.9976,208.1289,13761.0
2019-09-19 11:30:00,221.79,222.11,221.76,222.08,9708.0,208.082,208.3822,208.0539,208.3541,9708.0
2019-09-19 11:40:00,222.18,222.18,221.77,221.85,6788.0,208.4479,208.4479,208.0632,208.1383,6788.0
2019-09-19 11:50:00,221.77,221.81,221.46,221.76,11086.0,208.0632,208.1008,207.7724,208.0539,11086.0
2019-09-19 12:00:00,221.86,222.58,221.77,222.58,11691.0,208.1477,208.8232,208.0632,208.8232,11691.0
2019-09-19 12:10:00,222.52,222.59,222.43,222.57,6123.0,208.7669,208.8326,208.6825,208.8138,6123.0
2019-09-19 12:20:00,222.53,222.53,221.97,222.06,6827.0,208.7763,208.7763,208.2509,208.3353,6827.0
2019-09-19 12:30:00,222.07,222.4,222.05,222.24,15074.0,208.3447,208.6543,208.3259,208.5042,15074.0
2019-09-19 12:40:00,222.25,222.3,221.99,221.99,7577.0,208.5136,208.5605,208.2697,208.2697,7577.0
2019-09-19 12:50:00,222.02,222.02,221.51,221.51,5622.0,208.2978,208.2978,207.8193,207.8193,5622.0
2019-09-19 13:00:00,221.58,221.94,221.58,221.72,5716.0,207.885,208.2227,207.885,208.0163,5716.0
2019-09-19 13:10:00,221.78,221.85,221.49,221.85,6068.0,208.0726,208.1383,207.8006,208.1383,6068.0
2019-09-19 13:20:00,221.8,221.85,221.71,221.77,5320.0,208.0914,208.1383,208.007,208.0632,5320.0
2019-09-19 13:30:00,221.73,221.77,221.31,221.35,16637.0,208.0257,208.0632,207.6317,207.6692,16637.0
2019-09-19 13:40:00,221.38,221.56,221.23,221.53,4625.0,207.6974,207.8662,207.5566,207.8381,4625.0
2019-09-19 13:50:00,221.48,221.6,221.47,221.47,4765.0,207.7912,207.9038,207.7818,207.7818,4765.0
2019-09-19 14:00:00,221.51,221.51,221.25,221.33,5189.0,207.8193,207.8193,207.5754,207.6504,5189.0
2019-09-19 14:10:00,221.33,221.62,221.33,221.62,5816.0,207.6504,207.9225,207.6504,207.9225,5816.0
2019-09-19 14:20:00,221.66,221.72,221.42,221.62,6138.0,207.96,208.0163,207.7349,207.9225,6138.0
2019-09-19 14:30:00,221.59,221.78,221.51,221.55,7146.0,207.8944,208.0726,207.8193,207.8568,7146.0
2019-09-19 14:40:00,221.56,221.72,221.48,221.67,7984.0,207.8662,208.0163,207.7912,207.9694,7984.0
2019-09-19 14:50:00,221.76,221.9,221.53,221.68,11126.0,208.0539,208.1852,207.8381,207.9788,11126.0
2019-09-19 15:00:00,221.65,221.83,221.5,221.68,8420.0,207.9507,208.1195,207.8099,207.9788,8420.0
2019-09-19 15:10:00,221.63,221.67,221.17,221.26,13568.0,207.9319,207.9694,207.5003,207.5848,13568.0
2019-09-19 15:20:00,221.24,221.36,220.98,220.98,11052.0,207.566,207.6786,207.3221,207.3221,11052.0
2019-09-19 15:30:00,221.01,221.08,220.65,220.88,14756.0,207.3502,207.4159,207.0125,207.2283,14756.0
2019-09-19 15:40:00,220.89,221.03,220.61,220.84,24589.0,207.2376,207.369,206.9749,207.1907,24589.0
2019-09-19 15:50:00,220.8,221.22,220.63,221.0,80047.0,207.1532,207.5472,206.9937,207.3408,80047.0
2019-09-20 09:30:00,221.82,222.42,220.95,222.42,317712.0,208.1102,208.6731,207.2939,208.6731,317712.0
2019-09-20 09:40:00,222.26,222.26,221.63,222.07,6409.0,208.523,208.523,207.9319,208.3447,6409.0
2019-09-20 09:50:00,222.02,222.06,221.06,221.06,16210.0,208.2978,208.3353,207.3971,207.3971,16210.0
2019-09-20 10:00:00,221.02,221.36,220.91,221.2,10027.0,207.3596,207.6786,207.2564,207.5285,10027.0
2019-09-20 10:10:00,221.13,221.27,220.83,221.25,21717.0,207.4628,207.5942,207.1813,207.5754,21717.0
2019-09-20 10:20:00,221.2,221.32,220.93,221.02,18008.0,207.5285,207.6411,207.2752,207.3596,18008.0
2019-09-20 10:30:00,220.91,221.3,220.81,220.99,22982.0,207.2564,207.6223,207.1626,207.3315,22982.0
2019-09-20 10:40:00,220.9,221.14,220.78,221.08,32907.0,207.247,207.4722,207.1344,207.4159,32907.0
2019-09-20 10:50:00,221.11,221.54,221.11,221.54,9513.0,207.444,207.8475,207.444,207.8475,9513.0
2019-09-20 11:00:00,221.51,221.51,221.18,221.41,19743.0,207.8193,207.8193,207.5097,207.7255,19743.0
2019-09-20 11:10:00,221.48,221.99,221.26,221.8,13353.0,207.7912,208.2697,207.5848,208.0914,13353.0
2019-09-20 11:20:00,221.72,221.87,221.23,221.46,33853.0,208.0163,208.1571,207.5566,207.7724,33853.0
2019-09-20 11:30:00,221.5,221.73,221.42,221.55,8191.0,207.8099,208.0257,207.7349,207.8568,8191.0
2019-09-20 11:40:00,221.43,221.65,221.01,221.47,22515.0,207.7443,207.9507,207.3502,207.7818,22515.0
2019-09-20 11:50:00,221.59,221.7,221.34,221.53,5532.0,207.8944,207.9976,207.6598,207.8381,5532.0
2019-09-20 12:00:00,221.54,221.69,221.44,221.69,5600.0,207.8475,207.9882,207.7536,207.9882,5600.0
2019-09-20 12:10:00,221.67,221.73,221.45,221.55,8970.0,207.9694,208.0257,207.763,207.8568,8970.0
2019-09-20 12:20:00,221.54,221.67,221.22,221.31,8386.0,207.8475,207.9694,207.5472,207.6317,8386.0
2019-09-20 12:30:00,221.33,221.33,220.96,220.96,6064.0,207.6504,207.6504,207.3033,207.3033,6064.0
2019-09-20 12:40:00,220.73,220.75,220.57,220.71,4985.0,207.0875,207.1063,206.9374,207.0688,4985.0
2019-09-20 12:50:00,220.66,221.04,220.57,221.04,9140.0,207.0219,207.3784,206.9374,207.3784,9140.0
2019-09-20 13:00:00,220.97,221.08,220.81,221.06,4815.0,207.3127,207.4159,207.1626,207.3971,4815.0
2019-09-20 13:10:00,221.08,221.11,219.27,220.02,10584.0,207.4159,207.444,205.7178,206.4214,10584.0
2019-09-20 13:20:00,220.04,220.4,219.73,219.88,7194.0,206.4402,206.7779,206.1493,206.2901,7194.0
2019-09-20 13:30:00,219.76,219.86,219.19,219.82,9442.0,206.1775,206.2713,205.6427,206.2338,9442.0
2019-09-20 13:40:00,219.85,220.41,219.84,220.1,6781.0,206.2619,206.7873,206.2525,206.4965,6781.0
2019-09-20 13:50:00,220.11,220.69,220.03,220.69,5618.0,206.5058,207.05,206.4308,207.05,5618.0
2019-09-20 14:00:00,220.76,220.96,220.38,220.38,20699.0,207.1157,207.3033,206.7592,206.7592,20699.0
2019-09-20 14:10:00,220.35,220.44,220.09,220.16,9828.0,206.731,206.8155,206.4871,206.5528,9828.0
2019-09-20 14:20:00,220.21,220.43,220.18,220.41,10113.0,206.5997,206.8061,206.5715,206.7873,10113.0
2019-09-20 14:30:00,220.31,220.54,220.24,220.47,8424.0,206.6935,206.9093,206.6278,206.8436,8424.0
2019-09-20 14:40:00,220.47,220.74,220.45,220.73,6715.0,206.8436,207.0969,206.8248,207.0875,6715.0
2019-09-20 14:50:00,220.73,220.78,220.59,220.72,8527.0,207.0875,207.1344,206.9562,207.0781,8527.0
2019-09-20 15:00:00,220.72,221.02,220.69,221.01,12277.0,207.0781,207.3596,207.05,207.3502,12277.0
2019-09-20 15:10:00,220.98,221.65,220.94,221.63,18620.0,207.3221,207.9507,207.2845,207.9319,18620.0
2019-09-20 15:20:00,221.61,221.85,221.47,221.75,16318.0,207.9131,208.1383,207.7818,208.0445,16318.0
2019-09-20 15:30:00,221.75,221.75,220.34,220.42,35244.0,208.0445,208.0445,206.7216,206.7967,35244.0
2019-09-20 15:40:00,220.46,220.71,220.3,220.34,41592.0,206.8342,207.0688,206.6841,206.7216,41592.0
2019-09-20 15:50:00,220.36,221.48,220.29,221.04,221513.0,206.7404,207.7912,206.6747,207.3784,221513.0
2019-09-23 09:30:00,219.77,221.46,219.0,220.35,37885.0,206.1869,207.7724,205.4645,206.731,37885.0
2019-09-23 09:40:00,220.08,220.41,219.1,219.31,29950.0,206.4777,206.7873,205.5583,205.7553,29950.0
2019-09-23 09:50:00,219.45,220.14,219.27,219.71,7550.0,205.8866,206.534,205.7178,206.1306,7550.0
2019-09-23 10:00:00,219.69,220.09,219.43,219.68,9400.0,206.1118,206.4871,205.8679,206.1024,9400.0
2019-09-23 10:10:00,219.87,219.98,219.46,219.56,10184.0,206.2807,206.3839,205.896,205.9898,10184.0
2019-09-23 10:20:00,219.42,219.81,219.3,219.53,5523.0,205.8585,206.2244,205.7459,205.9617,5523.0
2019-09-23 10:30:00,219.53,219.58,218.79,219.33,19178.0,205.9617,206.0086,205.2674,205.7741,19178.0
2019-09-23 10:40:00,219.33,219.63,219.29,219.5,12404.0,205.7741,206.0555,205.7365,205.9335,12404.0
2019-09-23 10:50:00,219.48,219.73,219.23,219.43,13113.0,205.9148,206.1493,205.6802,205.8679,13113.0
2019-09-23 11:00:00,219.51,219.8,219.45,219.75,6675.0,205.9429,206.215,205.8866,206.1681,6675.0
2019-09-23 11:10:00,219.67,219.77,219.45,219.76,15010.0,206.093,206.1869,205.8866,206.1775,15010.0
2019-09-23 11:20:00,219.71,220.08,219.51,219.95,13504.0,206.1306,206.4777,205.9429,206.3557,13504.0
2019-09-23 11:30:00,219.93,220.15,219.84,220.08,9590.0,206.337,206.5434,206.2525,206.4777,9590.0
2019-09-23 11:40:00,220.07,220.17,220.02,220.09,12578.0,206.4683,206.5621,206.4214,206.4871,12578.0
2019-09-23 11:50:00,220.09,220.41,219.95,220.34,9948.0,206.4871,206.7873,206.3557,206.7216,9948.0
2019-09-23 12:00:00,220.38,220.38,220.11,220.3,9536.0,206.7592,206.7592,206.5058,206.6841,9536.0
2019-09-23 12:10:00,220.29,220.29,219.79,219.86,6332.0,206.6747,206.6747,206.2056,206.2713,6332.0
2019-09-23 12:20:00,219.85,219.92,219.77,219.77,3230.0,206.2619,206.3276,206.1869,206.1869,3230.0
2019-09-23 12:30:00,219.78,220.05,219.73,220.0,10369.0,206.1962,206.4496,206.1493,206.4026,10369.0
2019-09-23 12:40:00,220.0,220.17,219.98,220.01,11220.0,206.4026,206.5621,206.3839,206.412,11220.0
2019-09-23 12:50:00,220.01,220.36,219.98,220.14,31900.0,206.412,206.7404,206.3839,206.534,31900.0
2019-09-23 13:00:00,220.15,220.2,219.81,220.17,26667.0,206.5434,206.5903,206.2244,206.5621,26667.0
2019-09-23 13:10:00,220.23,220.6,220.14,220.6,9709.0,206.6184,206.9656,206.534,206.9656,9709.0
2019-09-23 13:20:00,220.57,220.73,220.53,220.72,6979.0,206.9374,207.0875,206.8999,207.0781,6979.0
2019-09-23 13:30:00,220.68,220.77,220.4,220.43,13227.0,207.0406,207.1251,206.7779,206.8061,13227.0
2019-09-23 13:40:00,220.37,220.46,220.21,220.26,8668.0,206.7498,206.8342,206.5997,206.6466,8668.0
2019-09-23 13:50:00,220.3,220.3,220.05,220.05,7803.0,206.6841,206.6841,206.4496,206.4496,7803.0
2019-09-23 14:00:00,220.13,220.24,220.05,220.05,6139.0,206.5246,206.6278,206.4496,206.4496,6139.0
2019-09-23 14:10:00,220.05,220.22,219.97,220.18,11765.0,206.4496,206.609,206.3745,206.5715,11765.0
2019-09-23 14:20:00,220.18,220.4,220.03,220.25,6083.0,206.5715,206.7779,206.4308,206.6372,6083.0
2019-09-23 14:30:00,220.23,220.38,220.15,220.35,10959.0,206.6184,206.7592,206.5434,206.731,10959.0
2019-09-23 14:40:00,220.37,220.61,220.34,220.58,9258.0,206.7498,206.9749,206.7216,206.9468,9258.0
2019-09-23 14:50:00,220.54,220.62,220.32,220.4,6654.0,206.9093,206.9843,206.7029,206.7779,6654.0
2019-09-23 15:00:00,220.4,220.79,220.36,220.68,23699.0,206.7779,207.1438,206.7404,207.0406,23699.0
2019-09-23 15:10:00,220.68,220.74,220.45,220.61,28340.0,207.0406,207.0969,206.8248,206.9749,28340.0
2019-09-23 15:20:00,220.61,220.67,220.38,220.39,12912.0,206.9749,207.0312,206.7592,206.7685,12912.0
2019-09-23 15:30:00,220.43,220.48,220.15,220.27,17107.0,206.8061,206.853,206.5434,206.656,17107.0
2019-09-23 15:40:00,220.27,220.34,220.15,220.2,21289.0,206.656,206.7216,206.5434,206.5903,21289.0
2019-09-23 15:50:00,220.23,220.33,219.8,220.09,77362.0,206.6184,206.7122,206.215,206.4871,77362.0
2019-09-24 09:30:00,221.36,222.4,221.33,222.13,23417.0,207.6786,208.6543,207.6504,208.401,23417.0
2019-09-24 09:40:00,222.1,222.5,221.9,222.39,15000.0,208.3729,208.7481,208.1852,208.6449,15000.0
2019-09-24 09:50:00,222.35,223.02,222.08,222.67,17797.0,208.6074,209.236,208.3541,208.9076,17797.0
2019-09-24 10:00:00,222.62,222.7,222.15,222.41,8991.0,208.8607,208.9358,208.4198,208.6637,8991.0
2019-09-24 10:10:00,222.45,222.51,222.1,222.47,14962.0,208.7012,208.7575,208.3729,208.72,14962.0
2019-09-24 10:20:00,222.53,222.66,221.85,221.85,10642.0,208.7763,208.8982,208.1383,208.1383,10642.0
2019-09-24 10:30:00,221.84,221.92,221.61,221.61,7440.0,208.1289,208.204,207.9131,207.9131,7440.0
2019-09-24 10:40:00,221.67,221.82,221.46,221.53,15050.0,207.9694,208.1102,207.7724,207.8381,15050.0
2019-09-24 10:50:00,221.55,222.1,221.46,221.87,9004.0,207.8568,208.3729,207.7724,208.1571,9004.0
2019-09-24 11:00:00,221.82,221.85,221.23,221.35,8140.0,208.1102,208.1383,207.5566,207.6692,8140.0
2019-09-24 11:10:00,221.29,221.29,220.87,220.87,10215.0,207.6129,207.6129,207.2189,207.2189,10215.0
2019-09-24 11:20:00,220.81,221.08,220.74,221.03,11131.0,207.1626,207.4159,207.0969,207.369,11131.0
2019-09-24 11:30:00,221.03,221.03,220.23,220.28,10684.0,207.369,207.369,206.6184,206.6653,10684.0
2019-09-24 11:40:00,220.36,220.46,220.03,220.13,20520.0,206.7404,206.8342,206.4308,206.5246,20520.0
2019-09-24 11:50:00,220.16,220.16,219.29,219.29,4046.0,206.5528,206.5528,205.7365,205.7365,4046.0
2019-09-24 12:00:00,219.29,219.79,219.24,219.68,8412.0,205.7365,206.2056,205.6896,206.1024,8412.0
2019-09-24 12:10:00,219.67,219.78,219.51,219.68,8808.0,206.093,206.1962,205.9429,206.1024,8808.0
2019-09-24 12:20:00,219.65,219.65,218.38,218.42,12834.0,206.0743,206.0743,204.8828,204.9203,12834.0
2019-09-24 12:30:00,218.4,218.4,217.65,217.69,15657.0,204.9015,204.9015,204.1979,204.2354,15657.0
2019-09-24 12:40:00,217.85,217.85,217.45,217.79,9299.0,204.3855,204.3855,204.0103,204.3292,9299.0
2019-09-24 12:50:00,217.78,217.78,217.36,217.46,4950.0,204.3199,204.3199,203.9258,204.0196,4950.0
2019-09-24 13:00:00,217.46,217.95,217.46,217.88,12167.0,204.0196,204.4793,204.0196,204.4137,12167.0
2019-09-24 13:10:00,217.78,217.84,217.33,217.38,9042.0,204.3199,204.3761,203.8977,203.9446,9042.0
2019-09-24 13:20:00,217.37,217.38,217.05,217.18,9919.0,203.9352,203.9446,203.635,203.7569,9919.0
2019-09-24 13:30:00,217.23,217.67,217.2,217.45,6229.0,203.8038,204.2167,203.7757,204.0103,6229.0
2019-09-24 13:40:00,217.44,217.58,217.4,217.44,6730.0,204.0009,204.1322,203.9633,204.0009,6730.0
2019-09-24 13:50:00,217.35,217.47,217.02,217.11,5020.0,203.9164,204.029,203.6068,203.6913,5020.0
2019-09-24 14:00:00,217.04,217.16,216.9,216.9,8284.0,203.6256,203.7382,203.4942,203.4942,8284.0
2019-09-24 14:10:00,216.86,218.6,216.84,218.53,11062.0,203.4567,205.0892,203.438,205.0235,11062.0
2019-09-24 14:20:00,218.35,218.52,218.21,218.29,9430.0,204.8546,205.0141,204.7233,204.7983,9430.0
2019-09-24 14:30:00,218.15,218.38,217.72,217.8,7511.0,204.667,204.8828,204.2636,204.3386,7511.0
2019-09-24 14:40:00,217.9,217.9,217.57,217.8,6219.0,204.4324,204.4324,204.1228,204.3386,6219.0
2019-09-24 14:50:00,217.75,218.02,217.7,217.79,6354.0,204.2917,204.545,204.2448,204.3292,6354.0
2019-09-24 15:00:00,217.77,217.92,217.61,217.81,14761.0,204.3105,204.4512,204.1604,204.348,14761.0
2019-09-24 15:10:00,217.74,217.94,217.68,217.76,7658.0,204.2823,204.47,204.226,204.3011,7658.0
2019-09-24 15:20:00,217.74,217.74,217.31,217.57,12049.0,204.2823,204.2823,203.8789,204.1228,12049.0
2019-09-24 15:30:00,217.42,217.49,217.18,217.41,16612.0,203.9821,204.0478,203.7569,203.9727,16612.0
2019-09-24 15:40:00,217.4,218.14,217.24,218.1,52486.0,203.9633,204.6576,203.8132,204.6201,52486.0
2019-09-24 15:50:00,218.16,218.3,217.7,217.97,72592.0,204.6764,204.8077,204.2448,204.4981,72592.0
2019-09-25 09:30:00,217.51,217.98,216.56,216.76,23466.0,204.0665,204.5075,203.1753,203.3629,23466.0
2019-09-25 09:40:00,216.75,217.43,216.22,216.35,5416.0,203.3535,203.9915,202.8563,202.9782,5416.0
2019-09-25 09:50:00,216.37,216.58,215.79,216.08,16592.0,202.997,203.194,202.4528,202.7249,16592.0
2019-09-25 10:00:00,216.09,216.21,215.52,215.72,7676.0,202.7343,202.8469,202.1995,202.3872,7676.0
2019-09-25 10:10:00,215.87,216.19,215.13,215.22,8911.0,202.5279,202.8281,201.8336,201.9181,8911.0
2019-09-25 10:20:00,215.21,215.67,214.92,215.67,35775.0,201.9087,202.3403,201.6366,202.3403,35775.0
2019-09-25 10:30:00,215.41,215.9,215.38,215.77,20670.0,202.0963,202.5561,202.0682,202.4341,20670.0
2019-09-25 10:40:00,215.73,215.97,215.3,215.33,14867.0,202.3966,202.6217,201.9931,202.0213,14867.0
2019-09-25 10:50:00,215.31,216.42,215.27,216.24,11003.0,202.0025,203.0439,201.965,202.875,11003.0
2019-09-25 11:00:00,216.19,216.61,216.15,216.49,10594.0,202.8281,203.2222,202.7906,203.1096,10594.0
2019-09-25 11:10:00,216.52,216.54,216.12,216.13,15694.0,203.1377,203.1565,202.7625,202.7718,15694.0
2019-09-25 11:20:00,216.27,216.34,216.02,216.22,9529.0,202.9032,202.9689,202.6686,202.8563,9529.0
2019-09-25 11:30:00,216.19,216.49,216.1,216.38,17528.0,202.8281,203.1096,202.7437,203.0064,17528.0
2019-09-25 11:40:00,216.48,216.5,215.97,215.97,9559.0,203.1002,203.119,202.6217,202.6217,9559.0
2019-09-25 11:50:00,215.97,216.1,215.79,216.0,10950.0,202.6217,202.7437,202.4528,202.6499,10950.0
2019-09-25 12:00:00,216.03,216.2,215.78,216.07,13806.0,202.678,202.8375,202.4435,202.7155,13806.0
2019-09-25 12:10:00,216.03,216.16,215.67,215.86,8637.0,202.678,202.8,202.3403,202.5185,8637.0
2019-09-25 12:20:00,215.91,216.34,215.68,216.34,6861.0,202.5654,202.9689,202.3496,202.9689,6861.0
2019-09-25 12:30:00,216.34,216.76,216.34,216.68,9824.0,202.9689,203.3629,202.9689,203.2878,9824.0
2019-09-25 12:40:00,216.69,216.74,216.22,216.23,12400.0,203.2972,203.3441,202.8563,202.8657,12400.0
2019-09-25 12:50:00,216.18,216.26,215.85,216.03,13540.0,202.8187,202.8938,202.5091,202.678,13540.0
2019-09-25 13:00:00,216.1,216.31,215.99,216.25,12202.0,202.7437,202.9407,202.6405,202.8844,12202.0
2019-09-25 13:10:00,216.25,216.46,216.18,216.25,6800.0,202.8844,203.0814,202.8187,202.8844,6800.0
2019-09-25 13:20:00,216.19,216.33,216.17,216.27,7545.0,202.8281,202.9595,202.8094,202.9032,7545.0
2019-09-25 13:30:00,216.28,216.38,216.21,216.24,5129.0,202.9126,203.0064,202.8469,202.875,5129.0
2019-09-25 13:40:00,216.19,216.36,216.16,216.31,2405.0,202.8281,202.9876,202.8,202.9407,2405.0
2019-09-25 13:50:00,216.28,216.66,216.28,216.43,8600.0,202.9126,203.2691,202.9126,203.0533,8600.0
2019-09-25 14:00:00,216.46,217.14,216.45,217.14,6555.0,203.0814,203.7194,203.0721,203.7194,6555.0
2019-09-25 14:10:00,217.14,217.14,216.74,217.07,10840.0,203.7194,203.7194,203.3441,203.6537,10840.0
2019-09-25 14:20:00,217.02,217.12,216.82,217.0,6347.0,203.6068,203.7006,203.4192,203.5881,6347.0
2019-09-25 14:30:00,217.04,217.06,216.62,216.67,22641.0,203.6256,203.6444,203.2316,203.2785,22641.0
2019-09-25 14:40:00,216.69,217.04,216.67,217.0,7559.0,203.2972,203.6256,203.2785,203.5881,7559.0
2019-09-25 14:50:00,217.03,217.29,216.98,217.29,5529.0,203.6162,203.8601,203.5693,203.8601,5529.0
2019-09-25 15:00:00,217.3,217.59,217.19,217.29,13970.0,203.8695,204.1416,203.7663,203.8601,13970.0
2019-09-25 15:10:00,217.35,217.8,217.32,217.71,15891.0,203.9164,204.3386,203.8883,204.2542,15891.0
2019-09-25 15:20:00,217.74,218.08,217.72,218.0,17145.0,204.2823,204.6013,204.2636,204.5263,17145.0
2019-09-25 15:30:00,217.99,218.19,217.89,218.19,19588.0,204.5169,204.7045,204.4231,204.7045,19588.0
2019-09-25 15:40:00,218.16,218.26,218.05,218.25,19859.0,204.6764,204.7702,204.5732,204.7608,19859.0
2019-09-25 15:50:00,218.23,218.38,217.61,217.95,64742.0,204.742,204.8828,204.1604,204.4793,64742.0
2019-09-26 09:30:00,219.04,219.52,218.02,218.1,15352.0,205.502,205.9523,204.545,204.6201,15352.0
2019-09-26 09:40:00,218.21,218.36,217.5,217.5,8728.0,204.7233,204.864,204.0572,204.0572,8728.0
2019-09-26 09:50:00,217.5,217.8,217.36,217.71,9626.0,204.0572,204.3386,203.9258,204.2542,9626.0
2019-09-26 10:00:00,217.71,217.85,217.22,217.4,11199.0,204.2542,204.3855,203.7945,203.9633,11199.0
2019-09-26 10:10:00,217.51,217.63,217.2,217.26,8923.0,204.0665,204.1791,203.7757,203.832,8923.0
2019-09-26 10:20:00,217.25,217.51,217.07,217.35,5408.0,203.8226,204.0665,203.6537,203.9164,5408.0
2019-09-26 10:30:00,217.36,217.51,217.02,217.48,11710.0,203.9258,204.0665,203.6068,204.0384,11710.0
2019-09-26 10:40:00,217.56,217.59,216.88,217.37,15841.0,204.1135,204.1416,203.4755,203.9352,15841.0
2019-09-26 10:50:00,217.28,217.35,216.12,216.55,15266.0,203.8508,203.9164,202.7625,203.1659,15266.0
2019-09-26 11:00:00,216.6,216.6,216.0,216.49,9824.0,203.2128,203.2128,202.6499,203.1096,9824.0
2019-09-26 11:10:00,216.55,216.6,215.56,215.67,9047.0,203.1659,203.2128,202.2371,202.3403,9047.0
2019-09-26 11:20:00,215.59,215.73,215.21,215.49,16089.0,202.2652,202.3966,201.9087,202.1714,16089.0
2019-09-26 11:30:00,215.6,215.67,215.24,215.24,6414.0,202.2746,202.3403,201.9368,201.9368,6414.0
2019-09-26 11:40:00,215.32,215.32,214.81,215.05,12181.0,202.0119,202.0119,201.5334,201.7586,12181.0
2019-09-26 11:50:00,215.06,215.08,214.87,214.99,10862.0,201.768,201.7867,201.5897,201.7023,10862.0
2019-09-26 12:00:00,215.02,215.44,214.93,215.4,7926.0,201.7304,202.1245,201.646,202.087,7926.0
2019-09-26 12:10:00,215.36,215.4,215.19,215.29,12987.0,202.0494,202.087,201.8899,201.9838,12987.0
2019-09-26 12:20:00,215.26,215.53,215.01,215.39,34164.0,201.9556,202.2089,201.7211,202.0776,34164.0
2019-09-26 12:30:00,215.37,215.51,215.22,215.51,5555.0,202.0588,202.1902,201.9181,202.1902,5555.0
2019-09-26 12:40:00,215.5,215.76,215.41,215.61,12501.0,202.1808,202.4247,202.0963,202.284,12501.0
2019-09-26 12:50:00,215.61,215.66,215.16,215.58,8273.0,202.284,202.3309,201.8618,202.2558,8273.0
2019-09-26 13:00:00,215.57,215.78,215.5,215.65,13303.0,202.2464,202.4435,202.1808,202.3215,13303.0
2019-09-26 13:10:00,215.63,215.63,215.31,215.33,5563.0,202.3027,202.3027,202.0025,202.0213,5563.0
2019-09-26 13:20:00,215.33,215.45,215.27,215.44,5350.0,202.0213,202.1339,201.965,202.1245,5350.0
2019-09-26 13:30:00,215.46,215.93,215.38,215.9,7333.0,202.1432,202.5842,202.0682,202.5561,7333.0
2019-09-26 13:40:00,215.86,216.12,215.81,216.1,4394.0,202.5185,202.7625,202.4716,202.7437,4394.0
2019-09-26 13:50:00,216.18,216.59,216.18,216.57,8239.0,202.8187,203.2034,202.8187,203.1846,8239.0
2019-09-26 14:00:00,216.57,216.85,216.44,216.68,9999.0,203.1846,203.4473,203.0627,203.2878,9999.0
2019-09-26 14:10:00,216.79,216.79,216.15,216.48,27775.0,203.391,203.391,202.7906,203.1002,27775.0
2019-09-26 14:20:00,216.48,216.93,216.42,216.53,20755.0,203.1002,203.5224,203.0439,203.1471,20755.0
2019-09-26 14:30:00,216.59,216.72,216.42,216.71,8645.0,203.2034,203.3254,203.0439,203.316,8645.0
2019-09-26 14:40:00,216.8,216.96,216.69,216.77,7299.0,203.4004,203.5505,203.2972,203.3723,7299.0
2019-09-26 14:50:00,216.76,216.83,216.64,216.71,6557.0,203.3629,203.4286,203.2503,203.316,6557.0
2019-09-26 15:00:00,216.73,216.97,216.62,216.75,11034.0,203.3348,203.5599,203.2316,203.3535,11034.0
2019-09-26 15:10:00,216.73,216.8,216.51,216.75,16643.0,203.3348,203.4004,203.1283,203.3535,16643.0
2019-09-26 15:20:00,216.78,217.17,216.64,217.01,9315.0,203.3817,203.7476,203.2503,203.5974,9315.0
2019-09-26 15:30:00,217.04,217.49,216.96,217.18,15555.0,203.6256,204.0478,203.5505,203.7569,15555.0
2019-09-26 15:40:00,217.14,217.14,216.76,216.84,22637.0,203.7194,203.7194,203.3629,203.438,22637.0
2019-09-26 15:50:00,216.8,216.88,216.25,216.45,68768.0,203.4004,203.4755,202.8844,203.0721,68768.0
2019-09-27 09:30:00,217.17,217.17,215.25,215.51,14618.0,204.2435,204.2435,202.4378,202.6824,14618.0
2019-09-27 09:40:00,215.28,215.31,214.88,215.11,19028.0,202.466,202.4943,202.0899,202.3062,19028.0
2019-09-27 09:50:00,215.11,215.65,215.06,215.65,22008.0,202.3062,202.814,202.2591,202.814,22008.0
2019-09-27 10:00:00,215.66,215.81,215.14,215.53,10925.0,202.8234,202.9645,202.3344,202.7012,10925.0
2019-09-27 10:10:00,215.44,215.5,214.73,214.79,24662.0,202.6165,202.673,201.9488,202.0052,24662.0
2019-09-27 10:20:00,214.73,215.12,214.62,215.09,8521.0,201.9488,202.3156,201.8453,202.2874,8521.0
2019-09-27 10:30:00,214.92,215.33,214.6,215.26,10629.0,202.1275,202.5131,201.8265,202.4472,10629.0
2019-09-27 10:40:00,215.25,216.24,215.24,216.11,19569.0,202.4378,203.3689,202.4284,203.2466,19569.0
2019-09-27 10:50:00,216.12,216.21,215.75,216.09,6064.0,203.256,203.3407,202.9081,203.2278,6064.0
2019-09-27 11:00:00,216.23,216.24,215.8,216.08,13627.0,203.3595,203.3689,202.9551,203.2184,13627.0
2019-09-27 11:10:00,216.11,216.12,215.74,215.8,15236.0,203.2466,203.256,202.8987,202.9551,15236.0
2019-09-27 11:20:00,215.84,216.04,215.64,215.8,10180.0,202.9927,203.1808,202.8046,202.9551,10180.0
2019-09-27 11:30:00,215.67,215.72,214.72,215.08,26645.0,202.8328,202.8799,201.9394,202.278,26645.0
2019-09-27 11:40:00,215.18,215.57,215.18,215.45,8128.0,202.372,202.7388,202.372,202.6259,8128.0
2019-09-27 11:50:00,215.54,215.99,215.21,215.51,7102.0,202.7106,203.1338,202.4002,202.6824,7102.0
2019-09-27 12:00:00,215.46,215.64,215.05,215.29,6713.0,202.6353,202.8046,202.2497,202.4755,6713.0
2019-09-27 12:10:00,215.2,215.41,215.07,215.08,6706.0,202.3908,202.5883,202.2685,202.278,6706.0
2019-09-27 12:20:00,215.16,215.25,215.07,215.19,6391.0,202.3532,202.4378,202.2685,202.3814,6391.0
2019-09-27 12:30:00,215.06,215.06,214.77,214.82,3932.0,202.2591,202.2591,201.9864,202.0334,3932.0
2019-09-27 12:40:00,214.85,214.87,214.12,214.14,3531.0,202.0616,202.0804,201.3751,201.3939,3531.0
2019-09-27 12:50:00,214.12,214.25,213.84,213.84,10011.0,201.3751,201.4974,201.1118,201.1118,10011.0
2019-09-27 13:00:00,213.79,214.45,213.66,214.45,10395.0,201.0647,201.6854,200.9425,201.6854,10395.0
2019-09-27 13:10:00,214.44,214.47,213.93,213.93,13741.0,201.676,201.7043,201.1964,201.1964,13741.0
2019-09-27 13:20:00,213.92,214.04,213.62,213.88,9433.0,201.187,201.2999,200.9049,201.1494,9433.0
2019-09-27 13:30:00,213.88,213.89,213.5,213.71,8706.0,201.1494,201.1588,200.792,200.9895,8706.0
2019-09-27 13:40:00,213.76,214.17,213.76,214.11,17457.0,201.0365,201.4221,201.0365,201.3657,17457.0
2019-09-27 13:50:00,214.02,214.42,213.86,214.33,7065.0,201.281,201.6572,201.1306,201.5726,7065.0
2019-09-27 14:00:00,214.41,214.48,214.06,214.06,10019.0,201.6478,201.7137,201.3187,201.3187,10019.0
2019-09-27 14:10:00,214.06,214.13,213.56,213.59,10234.0,201.3187,201.3845,200.8484,200.8766,10234.0
2019-09-27 14:20:00,213.55,213.68,213.26,213.39,16155.0,200.839,200.9613,200.5663,200.6885,16155.0
2019-09-27 14:30:00,213.46,213.6,213.2,213.2,3280.0,200.7544,200.886,200.5099,200.5099,3280.0
2019-09-27 14:40:00,213.21,213.38,213.16,213.24,11057.0,200.5193,200.6791,200.4722,200.5475,11057.0
2019-09-27 14:50:00,213.17,213.17,212.82,212.82,16021.0,200.4816,200.4816,200.1525,200.1525,16021.0
2019-09-27 15:00:00,212.9,213.41,212.9,213.04,8312.0,200.2277,200.7074,200.2277,200.3594,8312.0
2019-09-27 15:10:00,213.07,213.31,213.03,213.16,11713.0,200.3876,200.6133,200.35,200.4722,11713.0
2019-09-27 15:20:00,213.2,213.29,212.7,212.8,22580.0,200.5099,200.5945,200.0396,200.1337,22580.0
2019-09-27 15:30:00,212.77,213.03,212.7,212.92,20928.0,200.1054,200.35,200.0396,200.2465,20928.0
2019-09-27 15:40:00,212.88,213.19,212.88,213.17,20829.0,200.2089,200.5004,200.2089,200.4816,20829.0
2019-09-27 15:50:00,213.16,213.62,213.16,213.61,78672.0,200.4722,200.9049,200.4722,200.8954,78672.0
2019-09-30 09:30:00,214.21,215.09,213.98,215.09,17538.0,201.4597,202.2874,201.2434,202.2874,17538.0
2019-09-30 09:40:00,215.08,215.42,214.78,215.36,11308.0,202.278,202.5977,201.9958,202.5413,11308.0
2019-09-30 09:50:00,215.55,216.3,215.54,215.92,19621.0,202.72,203.4253,202.7106,203.068,19621.0
2019-09-30 10:00:00,216.08,216.54,215.93,215.93,45513.0,203.2184,203.651,203.0774,203.0774,45513.0
2019-09-30 10:10:00,215.92,216.12,215.35,215.67,14747.0,203.068,203.256,202.5319,202.8328,14747.0
2019-09-30 10:20:00,215.65,215.65,215.13,215.13,3611.0,202.814,202.814,202.325,202.325,3611.0
2019-09-30 10:30:00,215.14,215.88,215.13,215.77,24455.0,202.3344,203.0303,202.325,202.9269,24455.0
2019-09-30 10:40:00,215.68,215.89,215.36,215.74,20944.0,202.8422,203.0397,202.5413,202.8987,20944.0
2019-09-30 10:50:00,215.74,215.96,215.57,215.58,10969.0,202.8987,203.1056,202.7388,202.7482,10969.0
2019-09-30 11:00:00,215.64,215.9,215.26,215.35,8809.0,202.8046,203.0491,202.4472,202.5319,8809.0
2019-09-30 11:10:00,215.34,215.57,215.23,215.42,8411.0,202.5225,202.7388,202.419,202.5977,8411.0
2019-09-30 11:20:00,215.33,215.99,215.22,215.99,9199.0,202.5131,203.1338,202.4096,203.1338,9199.0
2019-09-30 11:30:00,215.95,216.32,215.92,216.2,5877.0,203.0962,203.4441,203.068,203.3313,5877.0
2019-09-30 11:40:00,216.15,216.29,216.06,216.08,5667.0,203.2843,203.4159,203.1996,203.2184,5667.0
2019-09-30 11:50:00,216.13,216.33,216.1,216.29,10545.0,203.2655,203.4535,203.2372,203.4159,10545.0
2019-09-30 12:00:00,216.31,216.72,216.31,216.72,6614.0,203.4347,203.8203,203.4347,203.8203,6614.0
2019-09-30 12:10:00,216.77,217.06,216.77,216.86,7200.0,203.8674,204.1401,203.8674,203.952,7200.0
2019-09-30 12:20:00,216.83,217.0,216.83,216.95,9796.0,203.9238,204.0837,203.9238,204.0366,9796.0
2019-09-30 12:30:00,216.96,216.99,216.76,216.87,6114.0,204.046,204.0743,203.858,203.9614,6114.0
2019-09-30 12:40:00,216.87,216.99,216.43,216.45,13116.0,203.9614,204.0743,203.5476,203.5664,13116.0
2019-09-30 12:50:00,216.53,216.8,216.44,216.8,4629.0,203.6416,203.8956,203.557,203.8956,4629.0
2019-09-30 13:00:00,216.83,216.96,216.78,216.96,19301.0,203.9238,204.046,203.8768,204.046,19301.0
2019-09-30 13:10:00,217.13,217.23,217.03,217.12,11255.0,204.2059,204.3,204.1119,204.1965,11255.0
2019-09-30 13:20:00,217.11,217.24,217.11,217.16,28900.0,204.1871,204.3094,204.1871,204.2341,28900.0
2019-09-30 13:30:00,217.19,217.47,217.12,217.4,8677.0,204.2624,204.5257,204.1965,204.4599,8677.0
2019-09-30 13:40:00,217.35,217.43,217.27,217.35,15137.0,204.4128,204.4881,204.3376,204.4128,15137.0
2019-09-30 13:50:00,217.33,217.4,217.06,217.06,11643.0,204.394,204.4599,204.1401,204.1401,11643.0
2019-09-30 14:00:00,217.11,217.13,216.87,217.06,11129.0,204.1871,204.2059,203.9614,204.1401,11129.0
2019-09-30 14:10:00,217.09,217.2,216.87,217.12,9833.0,204.1683,204.2718,203.9614,204.1965,9833.0
2019-09-30 14:20:00,217.11,217.16,216.95,217.05,7216.0,204.1871,204.2341,204.0366,204.1307,7216.0
2019-09-30 14:30:00,217.01,217.04,216.51,216.52,8327.0,204.0931,204.1213,203.6228,203.6322,8327.0
2019-09-30 14:40:00,216.5,216.86,216.5,216.65,9320.0,203.6134,203.952,203.6134,203.7545,9320.0
2019-09-30 14:50:00,216.65,216.73,216.4,216.41,6884.0,203.7545,203.8297,203.5194,203.5288,6884.0
2019-09-30 15:00:00,216.44,216.51,216.19,216.3,10953.0,203.557,203.6228,203.3219,203.4253,10953.0
2019-09-30 15:10:00,216.23,216.5,216.23,216.34,20650.0,203.3595,203.6134,203.3595,203.463,20650.0
2019-09-30 15:20:00,216.36,216.57,216.15,216.37,35465.0,203.4818,203.6793,203.2843,203.4912,35465.0
2019-09-30 15:30:00,216.37,216.44,215.9,216.06,42392.0,203.4912,203.557,203.0491,203.1996,42392.0
2019-09-30 15:40:00,216.06,216.27,215.79,215.96,90680.0,203.1996,203.3971,202.9457,203.1056,90680.0
2019-09-30 15:50:00,215.94,216.43,215.89,216.29,189342.0,203.0868,203.5476,203.0397,203.4159,189342.0
2019-10-01 09:30:00,216.5,216.93,215.72,216.26,41994.0,203.6134,204.0178,202.8799,203.3877,41994.0
2019-10-01 09:40:00,216.52,217.14,216.49,217.0,8829.0,203.6322,204.2153,203.604,204.0837,8829.0
2019-10-01 09:50:00,216.94,217.02,216.79,216.9,10765.0,204.0272,204.1025,203.8862,203.9896,10765.0
2019-10-01 10:00:00,216.76,216.77,215.0,215.0,31265.0,203.858,203.8674,202.2027,202.2027,31265.0
2019-10-01 10:10:00,215.03,215.35,214.9,215.1,10207.0,202.2309,202.5319,202.1087,202.2968,10207.0
2019-10-01 10:20:00,215.02,215.03,214.46,215.02,6741.0,202.2215,202.2309,201.6949,202.2215,6741.0
2019-10-01 10:30:00,215.07,215.53,215.02,215.4,10691.0,202.2685,202.7012,202.2215,202.5789,10691.0
2019-10-01 10:40:00,215.44,215.54,215.2,215.23,8073.0,202.6165,202.7106,202.3908,202.419,8073.0
2019-10-01 10:50:00,215.37,215.55,215.09,215.09,10768.0,202.5507,202.72,202.2874,202.2874,10768.0
2019-10-01 11:00:00,215.08,215.19,214.51,214.84,8829.0,202.278,202.3814,201.7419,202.0522,8829.0
2019-10-01 11:10:00,214.83,214.9,214.46,214.53,7750.0,202.0428,202.1087,201.6949,201.7607,7750.0
2019-10-01 11:20:00,214.58,214.85,214.56,214.73,28526.0,201.8077,202.0616,201.7889,201.9488,28526.0
2019-10-01 11:30:00,214.73,214.87,214.56,214.57,14168.0,201.9488,202.0804,201.7889,201.7983,14168.0
2019-10-01 11:40:00,214.54,214.57,214.09,214.15,7618.0,201.7701,201.7983,201.3469,201.4033,7618.0
2019-10-01 11:50:00,214.22,214.3,214.0,214.07,3376.0,201.4691,201.5444,201.2622,201.3281,3376.0
2019-10-01 12:00:00,214.14,214.14,213.74,213.89,5976.0,201.3939,201.3939,201.0177,201.1588,5976.0
2019-10-01 12:10:00,213.81,213.81,213.58,213.75,2992.0,201.0835,201.0835,200.8672,201.0271,2992.0
2019-10-01 12:20:00,213.8,213.93,213.42,213.63,5018.0,201.0741,201.1964,200.7168,200.9143,5018.0
2019-10-01 12:30:00,213.75,213.92,213.49,213.62,6656.0,201.0271,201.187,200.7826,200.9049,6656.0
2019-10-01 12:40:00,213.53,213.81,213.5,213.73,4649.0,200.8202,201.0835,200.792,201.0083,4649.0
2019-10-01 12:50:00,213.73,213.73,213.35,213.37,6982.0,201.0083,201.0083,200.6509,200.6697,6982.0
2019-10-01 13:00:00,213.39,213.45,213.13,213.21,8312.0,200.6885,200.745,200.444,200.5193,8312.0
2019-10-01 13:10:00,213.22,213.26,212.91,213.0,32491.0,200.5287,200.5663,200.2371,200.3218,32491.0
2019-10-01 13:20:00,213.01,213.14,212.72,212.84,11804.0,200.3312,200.4534,200.0584,200.1713,11804.0
2019-10-01 13:30:00,212.92,212.95,212.62,212.78,8181.0,200.2465,200.2747,199.9644,200.1149,8181.0
2019-10-01 13:40:00,212.81,212.83,212.61,212.74,18601.0,200.1431,200.1619,199.955,200.0772,18601.0
2019-10-01 13:50:00,212.8,212.96,212.73,212.77,7702.0,200.1337,200.2841,200.0678,200.1054,7702.0
2019-10-01 14:00:00,212.79,213.09,212.63,212.66,12573.0,200.1243,200.4064,199.9738,200.002,12573.0
2019-10-01 14:10:00,212.61,212.99,212.61,212.91,5430.0,199.955,200.3124,199.955,200.2371,5430.0
2019-10-01 14:20:00,212.94,213.05,212.63,212.67,6758.0,200.2653,200.3688,199.9738,200.0114,6758.0
2019-10-01 14:30:00,212.67,212.99,212.66,212.92,18924.0,200.0114,200.3124,200.002,200.2465,18924.0
2019-10-01 14:40:00,212.9,213.02,212.82,212.88,14651.0,200.2277,200.3406,200.1525,200.2089,14651.0
2019-10-01 14:50:00,212.93,213.12,212.89,213.03,10890.0,200.2559,200.4346,200.2183,200.35,10890.0
2019-10-01 15:00:00,213.08,213.12,212.85,212.95,20801.0,200.397,200.4346,200.1807,200.2747,20801.0
2019-10-01 15:10:00,212.97,213.03,212.56,212.8,8883.0,200.2935,200.35,199.9079,200.1337,8883.0
2019-10-01 15:20:00,212.9,213.09,212.77,213.01,25888.0,200.2277,200.4064,200.1054,200.3312,25888.0
2019-10-01 15:30:00,212.97,213.0,212.56,212.78,45377.0,200.2935,200.3218,199.9079,200.1149,45377.0
2019-10-01 15:40:00,212.78,212.8,212.38,212.47,19591.0,200.1149,200.1337,199.7387,199.8233,19591.0
2019-10-01 15:50:00,212.51,212.74,212.17,212.7,135527.0,199.8609,200.0772,199.5412,200.0396,135527.0
2019-10-02 09:30:00,210.99,211.7,210.16,211.04,52728.0,198.4314,199.0991,197.6508,198.4784,52728.0
2019-10-02 09:40:00,210.97,211.16,210.26,210.4,33813.0,198.4126,198.5913,197.7448,197.8765,33813.0
2019-10-02 09:50:00,210.3,210.31,208.49,209.0,29514.0,197.7825,197.7919,196.0802,196.5598,29514.0
2019-10-02 10:00:00,208.97,208.99,208.24,208.74,21080.0,196.5316,196.5504,195.8451,196.3153,21080.0
2019-10-02 10:10:00,208.57,209.02,208.49,208.84,14581.0,196.1554,196.5787,196.0802,196.4094,14581.0
2019-10-02 10:20:00,208.76,208.86,207.63,208.21,22745.0,196.3341,196.4282,195.2714,195.8169,22745.0
2019-10-02 10:30:00,208.28,208.28,207.58,207.65,9674.0,195.8827,195.8827,195.2244,195.2902,9674.0
2019-10-02 10:40:00,207.7,207.88,207.36,207.59,21118.0,195.3372,195.5065,195.0175,195.2338,21118.0
2019-10-02 10:50:00,207.73,208.72,207.63,208.2,8400.0,195.3654,196.2965,195.2714,195.8075,8400.0
2019-10-02 11:00:00,208.29,208.43,207.94,208.35,18944.0,195.8921,196.0238,195.5629,195.9485,18944.0
2019-10-02 11:10:00,208.3,208.3,207.7,207.99,17207.0,195.9015,195.9015,195.3372,195.61,17207.0
2019-10-02 11:20:00,208.23,208.97,208.21,208.56,9501.0,195.8357,196.5316,195.8169,196.146,9501.0
2019-10-02 11:30:00,208.63,208.73,208.06,208.54,8638.0,196.2119,196.3059,195.6758,196.1272,8638.0
2019-10-02 11:40:00,208.48,208.53,208.08,208.08,31078.0,196.0708,196.1178,195.6946,195.6946,31078.0
2019-10-02 11:50:00,208.25,208.61,208.09,208.42,27848.0,195.8545,196.1931,195.704,196.0144,27848.0
2019-10-02 12:00:00,208.51,208.51,208.05,208.12,10297.0,196.099,196.099,195.6664,195.7322,10297.0
2019-10-02 12:10:00,208.13,208.17,207.4,207.63,93386.0,195.7416,195.7792,195.0551,195.2714,93386.0
2019-10-02 12:20:00,207.6,208.41,207.42,208.35,68041.0,195.2432,196.005,195.0739,195.9485,68041.0
2019-10-02 12:30:00,208.35,208.85,208.3,208.39,31684.0,195.9485,196.4188,195.9015,195.9862,31684.0
2019-10-02 12:40:00,208.41,208.62,208.07,208.07,31508.0,196.005,196.2025,195.6852,195.6852,31508.0
2019-10-02 12:50:00,208.07,208.11,207.87,208.06,6213.0,195.6852,195.7228,195.4971,195.6758,6213.0
2019-10-02 13:00:00,207.8,208.11,207.67,208.11,5131.0,195.4313,195.7228,195.309,195.7228,5131.0
2019-10-02 13:10:00,208.12,208.48,207.8,207.88,3950.0,195.7322,196.0708,195.4313,195.5065,3950.0
2019-10-02 13:20:00,207.77,208.06,207.67,207.93,9114.0,195.4031,195.6758,195.309,195.5535,9114.0
2019-10-02 13:30:00,207.98,208.02,207.67,207.83,9484.0,195.6006,195.6382,195.309,195.4595,9484.0
2019-10-02 13:40:00,207.81,207.96,207.56,207.56,7480.0,195.4407,195.5817,195.2056,195.2056,7480.0
2019-10-02 13:50:00,207.46,207.62,207.38,207.47,5061.0,195.1115,195.262,195.0363,195.1209,5061.0
2019-10-02 14:00:00,207.46,207.78,207.19,207.75,8524.0,195.1115,195.4125,194.8576,195.3842,8524.0
2019-10-02 14:10:00,207.75,208.26,207.64,208.15,8902.0,195.3842,195.8639,195.2808,195.7604,8902.0
2019-10-02 14:20:00,208.08,208.7,208.02,208.59,11313.0,195.6946,196.2777,195.6382,196.1742,11313.0
2019-10-02 14:30:00,208.61,208.91,208.44,208.77,7177.0,196.1931,196.4752,196.0332,196.3435,7177.0
2019-10-02 14:40:00,208.9,209.22,208.79,209.08,6947.0,196.4658,196.7668,196.3623,196.6351,6947.0
2019-10-02 14:50:00,209.01,209.42,208.89,209.36,9637.0,196.5693,196.9548,196.4564,196.8984,9637.0
2019-10-02 15:00:00,209.42,209.42,208.77,208.77,7355.0,196.9548,196.9548,196.3435,196.3435,7355.0
2019-10-02 15:10:00,208.95,209.44,208.95,209.29,9488.0,196.5128,196.9737,196.5128,196.8326,9488.0
2019-10-02 15:20:00,209.53,209.56,209.23,209.43,9801.0,197.0583,197.0865,196.7762,196.9643,9801.0
2019-10-02 15:30:00,209.33,209.69,209.13,209.47,20164.0,196.8702,197.2088,196.6821,197.0019,20164.0
2019-10-02 15:40:00,209.5,209.81,209.19,209.19,23672.0,197.0301,197.3216,196.7385,196.7385,23672.0
2019-10-02 15:50:00,209.15,209.23,208.77,209.1,96769.0,196.7009,196.7762,196.3435,196.6539,96769.0
2019-10-03 09:30:00,208.4,209.66,208.4,209.66,17971.0,195.9956,197.1806,195.9956,197.1806,17971.0
2019-10-03 09:40:00,209.41,209.7,209.17,209.46,6900.0,196.9454,197.2182,196.7197,196.9925,6900.0
2019-10-03 09:50:00,209.46,209.96,209.44,209.45,5133.0,196.9925,197.4627,196.9737,196.9831,5133.0
2019-10-03 10:00:00,209.28,209.3,207.55,207.59,18777.0,196.8232,196.842,195.1962,195.2338,18777.0
2019-10-03 10:10:00,207.58,208.49,207.49,208.21,7674.0,195.2244,196.0802,195.1397,195.8169,7674.0
2019-10-03 10:20:00,208.21,210.0,208.21,209.77,6868.0,195.8169,197.5003,195.8169,197.284,6868.0
2019-10-03 10:30:00,209.91,210.39,209.6,210.12,17094.0,197.4157,197.8671,197.1241,197.6132,17094.0
2019-10-03 10:40:00,210.12,210.42,209.92,210.37,9449.0,197.6132,197.8953,197.4251,197.8483,9449.0
2019-10-03 10:50:00,210.34,211.0,210.01,211.0,4507.0,197.8201,198.4408,197.5097,198.4408,4507.0
2019-10-03 11:00:00,210.79,211.91,210.71,211.79,15016.0,198.2433,199.2966,198.1681,199.1838,15016.0
2019-10-03 11:10:00,211.99,212.33,211.68,212.31,8004.0,199.3719,199.6916,199.0803,199.6728,8004.0
2019-10-03 11:20:00,212.45,212.45,211.93,212.27,7522.0,199.8045,199.8045,199.3154,199.6352,7522.0
2019-10-03 11:30:00,212.25,212.36,211.69,211.84,9232.0,199.6164,199.7199,199.0897,199.2308,9232.0
2019-10-03 11:40:00,211.84,212.24,211.62,211.69,5538.0,199.2308,199.607,199.0239,199.0897,5538.0
2019-10-03 11:50:00,211.79,212.13,211.69,211.74,4688.0,199.1838,199.5035,199.0897,199.1368,4688.0
2019-10-03 12:00:00,211.69,211.89,211.49,211.55,4471.0,199.0897,199.2778,198.9016,198.9581,4471.0
2019-10-03 12:10:00,211.54,211.77,211.15,211.15,8025.0,198.9487,199.165,198.5819,198.5819,8025.0
2019-10-03 12:20:00,211.14,211.57,211.06,211.57,3941.0,198.5725,198.9769,198.4972,198.9769,3941.0
2019-10-03 12:30:00,211.62,211.89,211.5,211.89,3872.0,199.0239,199.2778,198.911,199.2778,3872.0
2019-10-03 12:40:00,211.9,212.11,211.83,212.06,3745.0,199.2872,199.4847,199.2214,199.4377,3745.0
2019-10-03 12:50:00,212.11,212.33,211.96,212.22,5180.0,199.4847,199.6916,199.3437,199.5882,5180.0
2019-10-03 13:00:00,212.25,212.25,211.9,211.91,2111.0,199.6164,199.6164,199.2872,199.2966,2111.0
2019-10-03 13:10:00,211.91,212.06,211.8,211.88,8027.0,199.2966,199.4377,199.1932,199.2684,8027.0
2019-10-03 13:20:00,211.8,212.29,211.73,212.06,6386.0,199.1932,199.654,199.1273,199.4377,6386.0
2019-10-03 13:30:00,212.02,212.5,211.98,212.45,17437.0,199.4001,199.8515,199.3625,199.8045,17437.0
2019-10-03 13:40:00,212.49,212.92,212.49,212.81,14406.0,199.8421,200.2465,199.8421,200.1431,14406.0
2019-10-03 13:50:00,212.81,213.0,212.56,212.97,12201.0,200.1431,200.3218,199.9079,200.2935,12201.0
2019-10-03 14:00:00,213.0,213.19,212.74,212.99,39275.0,200.3218,200.5004,200.0772,200.3124,39275.0
2019-10-03 14:10:00,213.0,213.14,212.9,212.96,11242.0,200.3218,200.4534,200.2277,200.2841,11242.0
2019-10-03 14:20:00,212.93,213.37,212.86,213.36,10249.0,200.2559,200.6697,200.1901,200.6603,10249.0
2019-10-03 14:30:00,213.34,213.37,212.82,212.82,8616.0,200.6415,200.6697,200.1525,200.1525,8616.0
2019-10-03 14:40:00,212.81,213.06,212.77,212.97,6910.0,200.1431,200.3782,200.1054,200.2935,6910.0
2019-10-03 14:50:00,213.0,213.01,212.72,212.81,7321.0,200.3218,200.3312,200.0584,200.1431,7321.0
2019-10-03 15:00:00,212.8,212.82,212.46,212.59,9307.0,200.1337,200.1525,199.8139,199.9362,9307.0
2019-10-03 15:10:00,212.56,212.64,212.18,212.31,11086.0,199.9079,199.9832,199.5506,199.6728,11086.0
2019-10-03 15:20:00,212.27,212.52,212.14,212.28,9967.0,199.6352,199.8703,199.5129,199.6446,9967.0
2019-10-03 15:30:00,212.29,212.37,212.07,212.3,14130.0,199.654,199.7293,199.4471,199.6634,14130.0
2019-10-03 15:40:00,212.34,212.65,212.3,212.33,22040.0,199.701,199.9926,199.6634,199.6916,22040.0
2019-10-03 15:50:00,212.29,213.23,212.17,213.17,51193.0,199.654,200.5381,199.5412,200.4816,51193.0
2019-10-04 09:30:00,213.97,215.45,213.97,215.24,16090.0,201.234,202.6259,201.234,202.4284,16090.0
2019-10-04 09:40:00,215.25,215.42,214.55,214.63,11325.0,202.4378,202.5977,201.7795,201.8547,11325.0
2019-10-04 09:50:00,214.61,215.09,214.55,214.74,5122.0,201.8359,202.2874,201.7795,201.9582,5122.0
2019-10-04 10:00:00,214.96,215.85,214.89,215.71,13907.0,202.1651,203.0021,202.0993,202.8705,13907.0
2019-10-04 10:10:00,215.56,215.79,215.36,215.36,4036.0,202.7294,202.9457,202.5413,202.5413,4036.0
2019-10-04 10:20:00,215.5,215.65,215.13,215.2,2090.0,202.673,202.814,202.325,202.3908,2090.0
2019-10-04 10:30:00,215.12,215.23,214.4,214.52,8437.0,202.3156,202.419,201.6384,201.7513,8437.0
2019-10-04 10:40:00,214.55,214.61,214.19,214.5,8017.0,201.7795,201.8359,201.4409,201.7325,8017.0
2019-10-04 10:50:00,214.81,215.3,214.8,215.3,4810.0,202.024,202.4849,202.0146,202.4849,4810.0
2019-10-04 11:00:00,214.87,215.23,214.87,215.1,3153.0,202.0804,202.419,202.0804,202.2968,3153.0
2019-10-04 11:10:00,215.01,215.02,214.79,214.79,3597.0,202.2121,202.2215,202.0052,202.0052,3597.0
2019-10-04 11:20:00,214.85,214.9,214.54,214.77,6445.0,202.0616,202.1087,201.7701,201.9864,6445.0
2019-10-04 11:30:00,214.8,215.35,214.8,215.35,2600.0,202.0146,202.5319,202.0146,202.5319,2600.0
2019-10-04 11:40:00,215.35,215.41,215.18,215.35,5289.0,202.5319,202.5883,202.372,202.5319,5289.0
2019-10-04 11:50:00,215.45,215.51,215.25,215.26,20540.0,202.6259,202.6824,202.4378,202.4472,20540.0
2019-10-04 12:00:00,215.26,215.38,215.15,215.32,3912.0,202.4472,202.5601,202.3438,202.5037,3912.0
2019-10-04 12:10:00,215.3,215.3,214.76,214.76,20093.0,202.4849,202.4849,201.977,201.977,20093.0
2019-10-04 12:20:00,214.78,215.03,214.68,214.88,4757.0,201.9958,202.2309,201.9018,202.0899,4757.0
2019-10-04 12:30:00,214.81,215.11,214.76,215.1,4831.0,202.024,202.3062,201.977,202.2968,4831.0
2019-10-04 12:40:00,215.15,215.15,214.87,214.96,4211.0,202.3438,202.3438,202.0804,202.1651,4211.0
2019-10-04 12:50:00,214.98,215.13,214.89,215.06,5085.0,202.1839,202.325,202.0993,202.2591,5085.0
2019-10-04 13:00:00,215.07,215.16,214.94,214.97,4530.0,202.2685,202.3532,202.1463,202.1745,4530.0
2019-10-04 13:10:00,215.02,215.02,214.85,215.01,2364.0,202.2215,202.2215,202.0616,202.2121,2364.0
2019-10-04 13:20:00,214.98,215.09,214.92,215.09,1969.0,202.1839,202.2874,202.1275,202.2874,1969.0
2019-10-04 13:30:00,215.12,215.41,215.12,215.2,7325.0,202.3156,202.5883,202.3156,202.3908,7325.0
2019-10-04 13:40:00,215.14,215.34,215.11,215.28,3723.0,202.3344,202.5225,202.3062,202.466,3723.0
2019-10-04 13:50:00,215.25,215.41,215.14,215.15,9231.0,202.4378,202.5883,202.3344,202.3438,9231.0
2019-10-04 14:00:00,215.19,215.39,215.03,215.39,24119.0,202.3814,202.5695,202.2309,202.5695,24119.0
2019-10-04 14:10:00,215.38,215.56,215.22,215.41,4807.0,202.5601,202.7294,202.4096,202.5883,4807.0
2019-10-04 14:20:00,215.39,215.41,215.12,215.14,6907.0,202.5695,202.5883,202.3156,202.3344,6907.0
2019-10-04 14:30:00,215.18,215.26,215.09,215.14,3888.0,202.372,202.4472,202.2874,202.3344,3888.0
2019-10-04 14:40:00,215.16,215.3,215.1,215.19,5781.0,202.3532,202.4849,202.2968,202.3814,5781.0
2019-10-04 14:50:00,215.21,215.22,214.91,214.98,26415.0,202.4002,202.4096,202.1181,202.1839,26415.0
2019-10-04 15:00:00,215.05,215.06,214.9,215.0,8174.0,202.2497,202.2591,202.1087,202.2027,8174.0
2019-10-04 15:10:00,215.02,215.02,214.75,215.01,5190.0,202.2215,202.2215,201.9676,202.2121,5190.0
2019-10-04 15:20:00,214.97,215.06,214.83,214.86,6265.0,202.1745,202.2591,202.0428,202.071,6265.0
2019-10-04 15:30:00,215.02,215.44,215.02,215.26,8731.0,202.2215,202.6165,202.2215,202.4472,8731.0
2019-10-04 15:40:00,215.28,215.81,215.25,215.71,24262.0,202.466,202.9645,202.4378,202.8705,24262.0
2019-10-04 15:50:00,215.78,215.93,215.44,215.49,78788.0,202.9363,203.0774,202.6165,202.6635,78788.0
2019-10-07 09:30:00,214.45,215.13,214.39,214.39,14577.0,201.6854,202.325,201.629,201.629,14577.0
2019-10-07 09:40:00,214.5,214.61,213.9,213.96,4600.0,201.7325,201.8359,201.1682,201.2246,4600.0
2019-10-07 09:50:00,214.01,214.12,213.79,213.88,6106.0,201.2716,201.3751,201.0647,201.1494,6106.0
2019-10-07 10:00:00,213.75,214.52,213.54,214.44,9517.0,201.0271,201.7513,200.8296,201.676,9517.0
2019-10-07 10:10:00,214.69,214.7,214.26,214.26,5302.0,201.9112,201.9206,201.5068,201.5068,5302.0
2019-10-07 10:20:00,214.23,214.27,213.87,213.99,2392.0,201.4785,201.5162,201.14,201.2528,2392.0
2019-10-07 10:30:00,213.99,214.06,213.73,213.73,4963.0,201.2528,201.3187,201.0083,201.0083,4963.0
2019-10-07 10:40:00,213.83,214.29,213.83,214.04,3631.0,201.1024,201.535,201.1024,201.2999,3631.0
2019-10-07 10:50:00,213.85,214.1,213.85,214.05,4010.0,201.1212,201.3563,201.1212,201.3093,4010.0
2019-10-07 11:00:00,214.02,214.6,214.02,214.57,5548.0,201.281,201.8265,201.281,201.7983,5548.0
2019-10-07 11:10:00,214.34,214.51,214.16,214.21,2531.0,201.582,201.7419,201.4127,201.4597,2531.0
2019-10-07 11:20:00,214.21,214.59,214.14,214.38,5817.0,201.4597,201.8171,201.3939,201.6196,5817.0
2019-10-07 11:30:00,214.49,214.76,214.33,214.76,8404.0,201.7231,201.977,201.5726,201.977,8404.0
2019-10-07 11:40:00,214.69,214.83,214.63,214.77,3799.0,201.9112,202.0428,201.8547,201.9864,3799.0
2019-10-07 11:50:00,214.76,215.07,214.67,214.97,5068.0,201.977,202.2685,201.8924,202.1745,5068.0
2019-10-07 12:00:00,214.81,214.82,214.48,214.49,3401.0,202.024,202.0334,201.7137,201.7231,3401.0
2019-10-07 12:10:00,214.51,214.76,214.5,214.58,13700.0,201.7419,201.977,201.7325,201.8077,13700.0
2019-10-07 12:20:00,214.66,214.66,214.34,214.34,1060.0,201.8829,201.8829,201.582,201.582,1060.0
2019-10-07 12:30:00,214.35,214.49,214.3,214.39,2134.0,201.5914,201.7231,201.5444,201.629,2134.0
2019-10-07 12:40:00,214.53,214.67,214.48,214.67,4176.0,201.7607,201.8924,201.7137,201.8924,4176.0
2019-10-07 12:50:00,214.63,214.7,214.4,214.41,1372.0,201.8547,201.9206,201.6384,201.6478,1372.0
2019-10-07 13:00:00,214.38,214.44,213.91,213.91,3694.0,201.6196,201.676,201.1776,201.1776,3694.0
2019-10-07 13:10:00,213.83,214.06,213.78,213.9,3210.0,201.1024,201.3187,201.0553,201.1682,3210.0
2019-10-07 13:20:00,213.93,214.11,213.87,213.92,2651.0,201.1964,201.3657,201.14,201.187,2651.0
2019-10-07 13:30:00,213.98,214.76,213.92,214.7,7295.0,201.2434,201.977,201.187,201.9206,7295.0
2019-10-07 13:40:00,214.68,214.71,214.25,214.39,4169.0,201.9018,201.93,201.4974,201.629,4169.0
2019-10-07 13:50:00,214.34,214.42,214.12,214.35,4945.0,201.582,201.6572,201.3751,201.5914,4945.0
2019-10-07 14:00:00,214.43,214.43,214.11,214.16,4870.0,201.6666,201.6666,201.3657,201.4127,4870.0
2019-10-07 14:10:00,214.13,214.14,213.61,213.7,11537.0,201.3845,201.3939,200.8954,200.9801,11537.0
2019-10-07 14:20:00,213.66,213.7,213.51,213.56,15413.0,200.9425,200.9801,200.8014,200.8484,15413.0
2019-10-07 14:30:00,213.6,213.62,213.05,213.34,33335.0,200.886,200.9049,200.3688,200.6415,33335.0
2019-10-07 14:40:00,213.35,213.43,213.22,213.31,10130.0,200.6509,200.7262,200.5287,200.6133,10130.0
2019-10-07 14:50:00,213.27,213.36,212.88,213.29,9345.0,200.5757,200.6603,200.2089,200.5945,9345.0
2019-10-07 15:00:00,213.31,213.72,213.18,213.67,26125.0,200.6133,200.9989,200.491,200.9519,26125.0
2019-10-07 15:10:00,213.65,213.65,213.38,213.56,20568.0,200.9331,200.9331,200.6791,200.8484,20568.0
2019-10-07 15:20:00,213.58,213.59,213.26,213.5,20521.0,200.8672,200.8766,200.5663,200.792,20521.0
2019-10-07 15:30:00,213.5,213.51,212.98,213.23,37187.0,200.792,200.8014,200.3029,200.5381,37187.0
2019-10-07 15:40:00,213.26,213.28,212.92,213.0,19790.0,200.5663,200.5851,200.2465,200.3218,19790.0
2019-10-07 15:50:00,212.96,213.24,212.68,212.84,69528.0,200.2841,200.5475,200.0208,200.1713,69528.0
2019-10-08 09:30:00,211.65,211.65,209.77,209.77,43026.0,199.0521,199.0521,197.284,197.284,43026.0
2019-10-08 09:40:00,209.84,210.13,209.34,209.83,21395.0,197.3498,197.6226,196.8796,197.3404,21395.0
2019-10-08 09:50:00,209.76,210.15,209.68,210.15,10520.0,197.2746,197.6414,197.1994,197.6414,10520.0
2019-10-08 10:00:00,210.15,210.16,208.82,208.94,18487.0,197.6414,197.6508,196.3906,196.5034,18487.0
2019-10-08 10:10:00,208.94,209.45,208.76,209.41,15394.0,196.5034,196.9831,196.3341,196.9454,15394.0
2019-10-08 10:20:00,209.4,209.52,208.57,208.64,16479.0,196.936,197.0489,196.1554,196.2213,16479.0
2019-10-08 10:30:00,208.77,209.29,208.38,209.26,13126.0,196.3435,196.8326,195.9767,196.8044,13126.0
2019-10-08 10:40:00,209.37,209.44,208.95,208.97,17082.0,196.9078,196.9737,196.5128,196.5316,17082.0
2019-10-08 10:50:00,208.96,209.62,208.67,209.52,13648.0,196.5222,197.1429,196.2495,197.0489,13648.0
2019-10-08 11:00:00,209.55,209.7,209.1,209.18,13184.0,197.0771,197.2182,196.6539,196.7291,13184.0
2019-10-08 11:10:00,209.05,209.42,208.92,209.21,16669.0,196.6069,196.9548,196.4846,196.7573,16669.0
2019-10-08 11:20:00,209.14,209.14,208.6,208.64,8962.0,196.6915,196.6915,196.1837,196.2213,8962.0
2019-10-08 11:30:00,208.6,208.97,208.24,208.68,9744.0,196.1837,196.5316,195.8451,196.2589,9744.0
2019-10-08 11:40:00,208.71,208.91,208.48,208.49,4988.0,196.2871,196.4752,196.0708,196.0802,4988.0
2019-10-08 11:50:00,208.49,208.92,208.49,208.84,6168.0,196.0802,196.4846,196.0802,196.4094,6168.0
2019-10-08 12:00:00,208.89,208.89,208.52,208.69,16432.0,196.4564,196.4564,196.1084,196.2683,16432.0
2019-10-08 12:10:00,208.62,208.77,208.56,208.58,9324.0,196.2025,196.3435,196.146,196.1648,9324.0
2019-10-08 12:20:00,208.64,208.96,208.63,208.76,8315.0,196.2213,196.5222,196.2119,196.3341,8315.0
2019-10-08 12:30:00,208.8,208.83,208.6,208.61,8250.0,196.3718,196.4,196.1837,196.1931,8250.0
2019-10-08 12:40:00,208.65,209.34,208.48,209.25,9573.0,196.2307,196.8796,196.0708,196.795,9573.0
2019-10-08 12:50:00,209.25,209.28,208.94,209.12,4895.0,196.795,196.8232,196.5034,196.6727,4895.0
2019-10-08 13:00:00,209.15,209.17,208.58,208.58,7519.0,196.7009,196.7197,196.1648,196.1648,7519.0
2019-10-08 13:10:00,208.62,208.66,208.43,208.55,9287.0,196.2025,196.2401,196.0238,196.1366,9287.0
2019-10-08 13:20:00,208.62,208.94,208.61,208.84,5213.0,196.2025,196.5034,196.1931,196.4094,5213.0
2019-10-08 13:30:00,208.91,209.03,208.73,208.9,11125.0,196.4752,196.5881,196.3059,196.4658,11125.0
2019-10-08 13:40:00,209.06,209.2,208.97,209.2,5550.0,196.6163,196.7479,196.5316,196.7479,5550.0
2019-10-08 13:50:00,209.26,209.26,209.01,209.11,22644.0,196.8044,196.8044,196.5693,196.6633,22644.0
2019-10-08 14:00:00,209.06,209.21,208.77,209.21,8842.0,196.6163,196.7573,196.3435,196.7573,8842.0
2019-10-08 14:10:00,209.14,209.14,208.97,209.03,5045.0,196.6915,196.6915,196.5316,196.5881,5045.0
2019-10-08 14:20:00,209.07,209.1,208.95,209.08,10160.0,196.6257,196.6539,196.5128,196.6351,10160.0
2019-10-08 14:30:00,209.11,209.8,209.07,209.73,36695.0,196.6633,197.3122,196.6257,197.2464,36695.0
2019-10-08 14:40:00,209.68,210.14,209.5,210.14,18036.0,197.1994,197.632,197.0301,197.632,18036.0
2019-10-08 14:50:00,210.17,210.17,208.76,209.22,12216.0,197.6602,197.6602,196.3341,196.7668,12216.0
2019-10-08 15:00:00,209.25,209.46,208.82,209.21,11731.0,196.795,196.9925,196.3906,196.7573,11731.0
2019-10-08 15:10:00,209.24,209.26,208.84,209.19,18509.0,196.7856,196.8044,196.4094,196.7385,18509.0
2019-10-08 15:20:00,209.19,209.44,209.0,209.0,17319.0,196.7385,196.9737,196.5598,196.5598,17319.0
2019-10-08 15:30:00,208.99,209.34,208.5,208.58,35849.0,196.5504,196.8796,196.0896,196.1648,35849.0
2019-10-08 15:40:00,208.54,208.6,208.24,208.46,38089.0,196.1272,196.1837,195.8451,196.052,38089.0
2019-10-08 15:50:00,208.44,208.63,207.81,207.81,76327.0,196.0332,196.2119,195.4407,195.4407,76327.0
2019-10-09 09:30:00,209.67,209.92,208.11,208.11,35805.0,197.19,197.4251,195.7228,195.7228,35805.0
2019-10-09 09:40:00,208.28,208.66,208.09,208.22,47424.0,195.8827,196.2401,195.704,195.8263,47424.0
2019-10-09 09:50:00,208.21,208.4,207.77,208.08,30600.0,195.8169,195.9956,195.4031,195.6946,30600.0
2019-10-09 10:00:00,208.11,208.71,208.0,208.27,62094.0,195.7228,196.2871,195.6194,195.8733,62094.0
2019-10-09 10:10:00,208.29,208.42,208.01,208.34,12856.0,195.8921,196.0144,195.6288,195.9391,12856.0
2019-10-09 10:20:00,208.37,208.52,208.24,208.35,42174.0,195.9673,196.1084,195.8451,195.9485,42174.0
2019-10-09 10:30:00,208.41,208.49,208.15,208.3,48928.0,196.005,196.0802,195.7604,195.9015,48928.0
2019-10-09 10:40:00,208.34,208.39,207.99,208.01,46066.0,195.9391,195.9862,195.61,195.6288,46066.0
2019-10-09 10:50:00,208.09,208.1,207.77,208.01,19763.0,195.704,195.7134,195.4031,195.6288,19763.0
2019-10-09 11:00:00,208.02,208.11,207.59,207.7,10885.0,195.6382,195.7228,195.2338,195.3372,10885.0
2019-10-09 11:10:00,207.72,208.13,207.52,208.08,13727.0,195.356,195.7416,195.1679,195.6946,13727.0
2019-10-09 11:20:00,208.11,208.67,207.95,208.62,17552.0,195.7228,196.2495,195.5723,196.2025,17552.0
2019-10-09 11:30:00,208.61,208.95,208.61,208.8,5018.0,196.1931,196.5128,196.1931,196.3718,5018.0
2019-10-09 11:40:00,208.92,209.42,208.91,209.31,5035.0,196.4846,196.9548,196.4752,196.8514,5035.0
2019-10-09 11:50:00,209.32,209.33,209.15,209.29,5260.0,196.8608,196.8702,196.7009,196.8326,5260.0
2019-10-09 12:00:00,209.22,209.66,209.15,209.15,18619.0,196.7668,197.1806,196.7009,196.7009,18619.0
2019-10-09 12:10:00,209.14,209.33,208.96,209.05,47686.0,196.6915,196.8702,196.5222,196.6069,47686.0
2019-10-09 12:20:00,209.06,209.13,208.77,208.82,43552.0,196.6163,196.6821,196.3435,196.3906,43552.0
2019-10-09 12:30:00,208.82,209.31,208.82,209.15,64512.0,196.3906,196.8514,196.3906,196.7009,64512.0
2019-10-09 12:40:00,209.1,209.19,208.92,208.96,15819.0,196.6539,196.7385,196.4846,196.5222,15819.0
2019-10-09 12:50:00,209.05,209.1,208.93,209.01,54114.0,196.6069,196.6539,196.494,196.5693,54114.0
2019-10-09 13:00:00,209.01,209.61,209.0,209.34,95165.0,196.5693,197.1335,196.5598,196.8796,95165.0
2019-10-09 13:10:00,209.3,209.3,209.07,209.29,11204.0,196.842,196.842,196.6257,196.8326,11204.0
2019-10-09 13:20:00,209.3,209.39,209.09,209.39,17491.0,196.842,196.9266,196.6445,196.9266,17491.0
2019-10-09 13:30:00,209.43,209.5,209.18,209.18,24764.0,196.9643,197.0301,196.7291,196.7291,24764.0
2019-10-09 13:40:00,209.21,209.34,209.02,209.26,20112.0,196.7573,196.8796,196.5787,196.8044,20112.0
2019-10-09 13:50:00,209.3,209.94,209.24,209.73,21529.0,196.842,197.4439,196.7856,197.2464,21529.0
2019-10-09 14:00:00,209.71,209.99,209.5,209.91,4844.0,197.2276,197.4909,197.0301,197.4157,4844.0
2019-10-09 14:10:00,209.88,210.31,209.86,210.27,5219.0,197.3875,197.7919,197.3687,197.7543,5219.0
2019-10-09 14:20:00,210.28,210.3,210.09,210.14,9546.0,197.7637,197.7825,197.585,197.632,9546.0
2019-10-09 14:30:00,210.1,210.29,210.06,210.09,11951.0,197.5944,197.7731,197.5568,197.585,11951.0
2019-10-09 14:40:00,210.14,210.18,209.9,209.92,27167.0,197.632,197.6696,197.4063,197.4251,27167.0
2019-10-09 14:50:00,209.96,210.16,209.94,210.04,15909.0,197.4627,197.6508,197.4439,197.5379,15909.0
2019-10-09 15:00:00,210.02,210.36,210.02,210.11,16466.0,197.5191,197.8389,197.5191,197.6038,16466.0
2019-10-09 15:10:00,210.12,210.76,210.12,210.53,29294.0,197.6132,198.2151,197.6132,197.9988,29294.0
2019-10-09 15:20:00,210.52,210.64,210.36,210.63,6896.0,197.9894,198.1022,197.8389,198.0928,6896.0
2019-10-09 15:30:00,210.63,211.07,210.51,211.07,11995.0,198.0928,198.5066,197.98,198.5066,11995.0
2019-10-09 15:40:00,210.98,211.01,210.31,210.54,18466.0,198.422,198.4502,197.7919,198.0082,18466.0
2019-10-09 15:50:00,210.55,210.93,210.52,210.79,71033.0,198.0176,198.375,197.9894,198.2433,71033.0
2019-10-10 09:30:00,209.56,210.2,209.21,209.22,22935.0,197.0865,197.6884,196.7573,196.7668,22935.0
2019-10-10 09:40:00,209.19,209.56,208.9,209.56,11657.0,196.7385,197.0865,196.4658,197.0865,11657.0
2019-10-10 09:50:00,209.43,209.73,208.6,209.14,14222.0,196.9643,197.2464,196.1837,196.6915,14222.0
2019-10-10 10:00:00,209.1,209.43,208.65,209.36,33529.0,196.6539,196.9643,196.2307,196.8984,33529.0
2019-10-10 10:10:00,209.36,209.7,209.08,209.58,36876.0,196.8984,197.2182,196.6351,197.1053,36876.0
2019-10-10 10:20:00,209.63,210.07,209.58,209.85,27245.0,197.1523,197.5662,197.1053,197.3593,27245.0
2019-10-10 10:30:00,210.05,210.05,209.5,209.5,13683.0,197.5473,197.5473,197.0301,197.0301,13683.0
2019-10-10 10:40:00,209.59,209.6,209.22,209.36,9751.0,197.1147,197.1241,196.7668,196.8984,9751.0
2019-10-10 10:50:00,209.35,210.46,209.35,210.46,7024.0,196.889,197.9329,196.889,197.9329,7024.0
2019-10-10 11:00:00,210.49,210.92,210.39,210.8,21572.0,197.9612,198.3656,197.8671,198.2527,21572.0
2019-10-10 11:10:00,210.82,211.52,210.8,211.43,21621.0,198.2715,198.9298,198.2527,198.8452,21621.0
2019-10-10 11:20:00,211.42,211.67,211.0,211.5,15035.0,198.8358,199.0709,198.4408,198.911,15035.0
2019-10-10 11:30:00,211.38,211.53,211.13,211.22,12343.0,198.7982,198.9393,198.5631,198.6477,12343.0
2019-10-10 11:40:00,211.16,211.76,211.12,211.68,8623.0,198.5913,199.1556,198.5537,199.0803,8623.0
2019-10-10 11:50:00,211.76,211.85,211.66,211.83,6519.0,199.1556,199.2402,199.0615,199.2214,6519.0
2019-10-10 12:00:00,211.74,211.96,211.66,211.67,8617.0,199.1368,199.3437,199.0615,199.0709,8617.0
2019-10-10 12:10:00,211.62,211.75,211.3,211.3,8835.0,199.0239,199.1462,198.7229,198.7229,8835.0
2019-10-10 12:20:00,211.23,211.23,210.89,211.09,7181.0,198.6571,198.6571,198.3373,198.5254,7181.0
2019-10-10 12:30:00,211.09,211.1,210.78,210.84,7199.0,198.5254,198.5348,198.2339,198.2903,7199.0
2019-10-10 12:40:00,210.83,211.04,210.75,211.03,8341.0,198.2809,198.4784,198.2057,198.469,8341.0
2019-10-10 12:50:00,211.01,211.33,210.91,211.33,3779.0,198.4502,198.7512,198.3562,198.7512,3779.0
2019-10-10 13:00:00,211.2,211.64,211.2,211.6,7839.0,198.6289,199.0427,198.6289,199.0051,7839.0
2019-10-10 13:10:00,211.61,211.61,211.35,211.46,7436.0,199.0145,199.0145,198.77,198.8734,7436.0
2019-10-10 13:20:00,211.42,211.51,211.32,211.37,12117.0,198.8358,198.9204,198.7418,198.7888,12117.0
2019-10-10 13:30:00,211.32,211.36,211.1,211.28,7364.0,198.7418,198.7794,198.5348,198.7041,7364.0
2019-10-10 13:40:00,211.35,211.53,211.28,211.38,6088.0,198.77,198.9393,198.7041,198.7982,6088.0
2019-10-10 13:50:00,211.41,211.9,211.39,211.82,10756.0,198.8264,199.2872,198.8076,199.212,10756.0
2019-10-10 14:00:00,211.74,211.84,210.48,210.6,12842.0,199.1368,199.2308,197.9518,198.0646,12842.0
2019-10-10 14:10:00,210.69,211.26,210.69,211.18,4613.0,198.1493,198.6853,198.1493,198.6101,4613.0
2019-10-10 14:20:00,211.18,211.18,210.99,211.03,6340.0,198.6101,198.6101,198.4314,198.469,6340.0
2019-10-10 14:30:00,211.03,211.38,210.98,211.31,5237.0,198.469,198.7982,198.422,198.7323,5237.0
2019-10-10 14:40:00,211.31,211.32,211.01,211.12,7545.0,198.7323,198.7418,198.4502,198.5537,7545.0
2019-10-10 14:50:00,211.16,211.29,211.07,211.16,6516.0,198.5913,198.7135,198.5066,198.5913,6516.0
2019-10-10 15:00:00,211.16,211.35,211.15,211.2,9549.0,198.5913,198.77,198.5819,198.6289,9549.0
2019-10-10 15:10:00,211.26,211.39,211.15,211.38,8946.0,198.6853,198.8076,198.5819,198.7982,8946.0
2019-10-10 15:20:00,211.5,211.68,211.43,211.61,8245.0,198.911,199.0803,198.8452,199.0145,8245.0
2019-10-10 15:30:00,211.53,211.54,211.2,211.24,13208.0,198.9393,198.9487,198.6289,198.6665,13208.0
2019-10-10 15:40:00,211.24,211.48,211.12,211.48,20543.0,198.6665,198.8922,198.5537,198.8922,20543.0
2019-10-10 15:50:00,211.52,211.74,211.18,211.38,74987.0,198.9298,199.1368,198.6101,198.7982,74987.0
2019-10-11 09:30:00,213.87,214.04,213.24,213.7,14033.0,201.14,201.2999,200.5475,200.9801,14033.0
2019-10-11 09:40:00,214.1,215.16,214.1,215.16,5559.0,201.3563,202.3532,201.3563,202.3532,5559.0
2019-10-11 09:50:00,214.96,215.08,214.17,214.35,18425.0,202.1651,202.278,201.4221,201.5914,18425.0
2019-10-11 10:00:00,214.29,214.86,214.18,214.59,6325.0,201.535,202.071,201.4315,201.8171,6325.0
2019-10-11 10:10:00,214.65,214.89,214.62,214.88,7721.0,201.8735,202.0993,201.8453,202.0899,7721.0
2019-10-11 10:20:00,214.94,215.45,214.89,215.37,10230.0,202.1463,202.6259,202.0993,202.5507,10230.0
2019-10-11 10:30:00,215.37,215.38,215.07,215.07,39214.0,202.5507,202.5601,202.2685,202.2685,39214.0
2019-10-11 10:40:00,214.94,214.94,214.36,214.41,17014.0,202.1463,202.1463,201.6008,201.6478,17014.0
2019-10-11 10:50:00,214.43,214.7,214.35,214.63,6661.0,201.6666,201.9206,201.5914,201.8547,6661.0
2019-10-11 11:00:00,214.63,215.08,214.48,214.85,28879.0,201.8547,202.278,201.7137,202.0616,28879.0
2019-10-11 11:10:00,214.94,215.11,214.82,215.1,6261.0,202.1463,202.3062,202.0334,202.2968,6261.0
2019-10-11 11:20:00,215.06,215.26,214.85,215.26,9335.0,202.2591,202.4472,202.0616,202.4472,9335.0
2019-10-11 11:30:00,215.26,215.45,215.21,215.26,6300.0,202.4472,202.6259,202.4002,202.4472,6300.0
2019-10-11 11:40:00,215.18,215.22,214.43,214.53,8595.0,202.372,202.4096,201.6666,201.7607,8595.0
2019-10-11 11:50:00,214.33,214.42,214.18,214.41,2500.0,201.5726,201.6572,201.4315,201.6478,2500.0
2019-10-11 12:00:00,214.48,214.54,213.97,213.98,7322.0,201.7137,201.7701,201.234,201.2434,7322.0
2019-10-11 12:10:00,213.89,214.26,213.81,213.81,2876.0,201.1588,201.5068,201.0835,201.0835,2876.0
2019-10-11 12:20:00,213.91,213.92,213.59,213.75,7323.0,201.1776,201.187,200.8766,201.0271,7323.0
2019-10-11 12:30:00,213.79,213.8,213.0,213.73,8367.0,201.0647,201.0741,200.3218,201.0083,8367.0
2019-10-11 12:40:00,213.7,214.32,213.7,214.21,9165.0,200.9801,201.5632,200.9801,201.4597,9165.0
2019-10-11 12:50:00,214.39,214.48,214.2,214.44,3187.0,201.629,201.7137,201.4503,201.676,3187.0
2019-10-11 13:00:00,214.5,214.5,214.19,214.31,2765.0,201.7325,201.7325,201.4409,201.5538,2765.0
2019-10-11 13:10:00,214.41,214.46,214.12,214.25,3342.0,201.6478,201.6949,201.3751,201.4974,3342.0
2019-10-11 13:20:00,214.33,215.07,214.26,214.63,9927.0,201.5726,202.2685,201.5068,201.8547,9927.0
2019-10-11 13:30:00,214.63,214.79,214.32,214.79,2105.0,201.8547,202.0052,201.5632,202.0052,2105.0
2019-10-11 13:40:00,214.73,215.25,214.66,215.16,7606.0,201.9488,202.4378,201.8829,202.3532,7606.0
2019-10-11 13:50:00,215.31,215.54,215.14,215.24,11091.0,202.4943,202.7106,202.3344,202.4284,11091.0
2019-10-11 14:00:00,215.25,215.36,215.06,215.1,10100.0,202.4378,202.5413,202.2591,202.2968,10100.0
2019-10-11 14:10:00,215.06,215.08,214.9,214.95,1300.0,202.2591,202.278,202.1087,202.1557,1300.0
2019-10-11 14:20:00,214.98,215.27,214.88,215.13,5882.0,202.1839,202.4566,202.0899,202.325,5882.0
2019-10-11 14:30:00,215.07,215.31,215.05,215.31,4480.0,202.2685,202.4943,202.2497,202.4943,4480.0
2019-10-11 14:40:00,215.31,215.39,215.12,215.13,8049.0,202.4943,202.5695,202.3156,202.325,8049.0
2019-10-11 14:50:00,215.12,215.48,215.03,215.25,30660.0,202.3156,202.6541,202.2309,202.4378,30660.0
2019-10-11 15:00:00,215.26,215.27,215.09,215.15,5975.0,202.4472,202.4566,202.2874,202.3438,5975.0
2019-10-11 15:10:00,215.11,215.32,214.97,214.97,5871.0,202.3062,202.5037,202.1745,202.1745,5871.0
2019-10-11 15:20:00,214.94,215.03,214.8,214.96,6543.0,202.1463,202.2309,202.0146,202.1651,6543.0
2019-10-11 15:30:00,215.01,215.04,214.54,214.98,15429.0,202.2121,202.2403,201.7701,202.1839,15429.0
2019-10-11 15:40:00,214.99,215.07,213.65,214.04,13366.0,202.1933,202.2685,200.9331,201.2999,13366.0
2019-10-11 15:50:00,213.87,214.49,213.73,213.73,174365.0,201.14,201.7231,201.0083,201.0083,174365.0
2019-10-14 09:30:00,214.09,214.48,213.77,214.43,12758.0,201.3469,201.7137,201.0459,201.6666,12758.0
2019-10-14 09:40:00,214.44,214.44,213.78,213.83,13521.0,201.676,201.676,201.0553,201.1024,13521.0
2019-10-14 09:50:00,213.78,213.98,213.33,213.83,3188.0,201.0553,201.2434,200.6321,201.1024,3188.0
2019-10-14 10:00:00,213.82,213.82,213.17,213.6,4461.0,201.0929,201.0929,200.4816,200.886,4461.0
2019-10-14 10:10:00,213.5,213.5,212.94,212.98,2500.0,200.792,200.792,200.2653,200.3029,2500.0
2019-10-14 10:20:00,212.93,213.53,212.93,213.37,5015.0,200.2559,200.8202,200.2559,200.6697,5015.0
2019-10-14 10:30:00,213.43,213.63,212.98,213.44,4808.0,200.7262,200.9143,200.3029,200.7356,4808.0
2019-10-14 10:40:00,213.39,213.93,213.39,213.7,6640.0,200.6885,201.1964,200.6885,200.9801,6640.0
2019-10-14 10:50:00,213.61,213.68,213.41,213.64,2500.0,200.8954,200.9613,200.7074,200.9237,2500.0
2019-10-14 11:00:00,213.57,213.65,213.01,213.24,2130.0,200.8578,200.9331,200.3312,200.5475,2130.0
2019-10-14 11:10:00,213.31,213.39,212.82,212.84,1800.0,200.6133,200.6885,200.1525,200.1713,1800.0
2019-10-14 11:20:00,212.98,212.98,212.4,212.4,5919.0,200.3029,200.3029,199.7575,199.7575,5919.0
2019-10-14 11:30:00,212.44,213.24,212.44,213.24,6973.0,199.7951,200.5475,199.7951,200.5475,6973.0
2019-10-14 11:40:00,213.4,213.4,212.94,213.15,1500.0,200.6979,200.6979,200.2653,200.4628,1500.0
2019-10-14 11:50:00,213.0,213.23,212.91,212.97,4275.0,200.3218,200.5381,200.2371,200.2935,4275.0
2019-10-14 12:00:00,212.88,213.08,212.64,213.01,4302.0,200.2089,200.397,199.9832,200.3312,4302.0
2019-10-14 12:10:00,212.94,212.94,212.67,212.78,2871.0,200.2653,200.2653,200.0114,200.1149,2871.0
2019-10-14 12:20:00,212.64,212.73,212.49,212.58,3243.0,199.9832,200.0678,199.8421,199.9268,3243.0
2019-10-14 12:30:00,212.58,212.89,212.57,212.89,3350.0,199.9268,200.2183,199.9174,200.2183,3350.0
2019-10-14 12:40:00,212.88,212.89,212.7,212.7,3134.0,200.2089,200.2183,200.0396,200.0396,3134.0
2019-10-14 12:50:00,212.85,212.89,212.41,212.6,5633.0,200.1807,200.2183,199.7669,199.9456,5633.0
2019-10-14 13:00:00,212.6,212.66,212.49,212.64,1270.0,199.9456,200.002,199.8421,199.9832,1270.0
2019-10-14 13:10:00,212.68,212.74,212.46,212.52,2922.0,200.0208,200.0772,199.8139,199.8703,2922.0
2019-10-14 13:20:00,212.56,212.65,212.46,212.61,2400.0,199.9079,199.9926,199.8139,199.955,2400.0
2019-10-14 13:30:00,212.53,212.53,212.22,212.26,2438.0,199.8797,199.8797,199.5882,199.6258,2438.0
2019-10-14 13:40:00,212.29,212.72,212.29,212.68,3202.0,199.654,200.0584,199.654,200.0208,3202.0
2019-10-14 13:50:00,212.7,212.96,212.7,212.93,6755.0,200.0396,200.2841,200.0396,200.2559,6755.0
2019-10-14 14:00:00,213.1,213.1,212.77,212.94,4973.0,200.4158,200.4158,200.1054,200.2653,4973.0
2019-10-14 14:10:00,212.99,213.26,212.98,213.19,5166.0,200.3124,200.5663,200.3029,200.5004,5166.0
2019-10-14 14:20:00,213.2,213.28,212.97,213.1,6451.0,200.5099,200.5851,200.2935,200.4158,6451.0
2019-10-14 14:30:00,213.05,213.08,212.85,212.85,4598.0,200.3688,200.397,200.1807,200.1807,4598.0
2019-10-14 14:40:00,212.88,213.06,212.87,213.06,3200.0,200.2089,200.3782,200.1995,200.3782,3200.0
2019-10-14 14:50:00,213.17,213.27,212.97,212.97,11900.0,200.4816,200.5757,200.2935,200.2935,11900.0
2019-10-14 15:00:00,212.9,212.94,212.74,212.83,2657.0,200.2277,200.2653,200.0772,200.1619,2657.0
2019-10-14 15:10:00,212.81,212.99,212.76,212.99,4561.0,200.1431,200.3124,200.096,200.3124,4561.0
2019-10-14 15:20:00,212.98,213.17,212.91,213.01,6349.0,200.3029,200.4816,200.2371,200.3312,6349.0
2019-10-14 15:30:00,212.98,213.01,212.67,212.94,10911.0,200.3029,200.3312,200.0114,200.2653,10911.0
2019-10-14 15:40:00,212.95,212.95,212.63,212.83,15770.0,200.2747,200.2747,199.9738,200.1619,15770.0
2019-10-14 15:50:00,212.8,213.14,212.6,212.72,58036.0,200.1337,200.4534,199.9456,200.0584,58036.0
2019-10-15 09:30:00,214.35,214.88,214.11,214.24,18958.0,201.5914,202.0899,201.3657,201.4879,18958.0
2019-10-15 09:40:00,214.11,214.3,213.62,214.04,4148.0,201.3657,201.5444,200.9049,201.2999,4148.0
2019-10-15 09:50:00,214.06,214.52,213.74,214.27,7382.0,201.3187,201.7513,201.0177,201.5162,7382.0
2019-10-15 10:00:00,214.21,214.68,214.2,214.2,8183.0,201.4597,201.9018,201.4503,201.4503,8183.0
2019-10-15 10:10:00,214.18,215.0,214.18,214.85,10461.0,201.4315,202.2027,201.4315,202.0616,10461.0
2019-10-15 10:20:00,214.87,215.21,214.87,215.11,6134.0,202.0804,202.4002,202.0804,202.3062,6134.0
2019-10-15 10:30:00,215.12,215.22,214.97,215.17,8117.0,202.3156,202.4096,202.1745,202.3626,8117.0
2019-10-15 10:40:00,215.13,215.61,215.09,215.49,14767.0,202.325,202.7764,202.2874,202.6635,14767.0
2019-10-15 10:50:00,215.48,215.8,215.46,215.8,6749.0,202.6541,202.9551,202.6353,202.9551,6749.0
2019-10-15 11:00:00,215.78,216.12,215.6,215.77,8827.0,202.9363,203.256,202.767,202.9269,8827.0
2019-10-15 11:10:00,215.75,215.94,215.62,215.67,4600.0,202.9081,203.0868,202.7858,202.8328,4600.0
2019-10-15 11:20:00,215.71,215.77,215.48,215.77,6234.0,202.8705,202.9269,202.6541,202.9269,6234.0
2019-10-15 11:30:00,215.79,215.89,215.44,215.46,4623.0,202.9457,203.0397,202.6165,202.6353,4623.0
2019-10-15 11:40:00,215.46,215.71,215.46,215.71,4216.0,202.6353,202.8705,202.6353,202.8705,4216.0
2019-10-15 11:50:00,215.8,215.97,215.68,215.84,3602.0,202.9551,203.115,202.8422,202.9927,3602.0
2019-10-15 12:00:00,215.8,215.89,215.8,215.83,3299.0,202.9551,203.0397,202.9551,202.9833,3299.0
2019-10-15 12:10:00,215.76,215.81,215.63,215.72,4140.0,202.9175,202.9645,202.7952,202.8799,4140.0
2019-10-15 12:20:00,215.71,215.76,215.47,215.47,3742.0,202.8705,202.9175,202.6447,202.6447,3742.0
2019-10-15 12:30:00,215.62,215.77,215.52,215.68,3224.0,202.7858,202.9269,202.6918,202.8422,3224.0
2019-10-15 12:40:00,215.64,215.71,215.41,215.49,4598.0,202.8046,202.8705,202.5883,202.6635,4598.0
2019-10-15 12:50:00,215.53,215.75,215.53,215.59,4072.0,202.7012,202.9081,202.7012,202.7576,4072.0
2019-10-15 13:00:00,215.55,215.66,215.51,215.56,6536.0,202.72,202.8234,202.6824,202.7294,6536.0
2019-10-15 13:10:00,215.68,215.72,215.57,215.7,2250.0,202.8422,202.8799,202.7388,202.861,2250.0
2019-10-15 13:20:00,215.65,215.65,215.38,215.42,3115.0,202.814,202.814,202.5601,202.5977,3115.0
2019-10-15 13:30:00,215.44,215.44,215.26,215.34,5168.0,202.6165,202.6165,202.4472,202.5225,5168.0
2019-10-15 13:40:00,215.38,215.45,215.29,215.43,2513.0,202.5601,202.6259,202.4755,202.6071,2513.0
2019-10-15 13:50:00,215.55,215.58,215.48,215.53,2924.0,202.72,202.7482,202.6541,202.7012,2924.0
2019-10-15 14:00:00,215.58,215.76,215.58,215.75,2738.0,202.7482,202.9175,202.7482,202.9081,2738.0
2019-10-15 14:10:00,215.78,215.8,215.63,215.67,4844.0,202.9363,202.9551,202.7952,202.8328,4844.0
2019-10-15 14:20:00,215.61,215.91,215.57,215.91,4506.0,202.7764,203.0585,202.7388,203.0585,4506.0
2019-10-15 14:30:00,215.91,215.99,215.68,215.77,3851.0,203.0585,203.1338,202.8422,202.9269,3851.0
2019-10-15 14:40:00,215.73,215.82,215.56,215.56,5300.0,202.8893,202.9739,202.7294,202.7294,5300.0
2019-10-15 14:50:00,215.52,215.65,215.36,215.5,6085.0,202.6918,202.814,202.5413,202.673,6085.0
2019-10-15 15:00:00,215.45,215.57,215.32,215.4,8823.0,202.6259,202.7388,202.5037,202.5789,8823.0
2019-10-15 15:10:00,215.38,215.44,215.28,215.33,7654.0,202.5601,202.6165,202.466,202.5131,7654.0
2019-10-15 15:20:00,215.32,215.39,215.21,215.38,5650.0,202.5037,202.5695,202.4002,202.5601,5650.0
2019-10-15 15:30:00,215.4,215.51,215.11,215.22,8514.0,202.5789,202.6824,202.3062,202.4096,8514.0
2019-10-15 15:40:00,215.17,215.24,215.02,215.1,12512.0,202.3626,202.4284,202.2215,202.2968,12512.0
2019-10-15 15:50:00,215.08,215.36,214.84,214.96,49743.0,202.278,202.5413,202.0522,202.1651,49743.0
2019-10-16 09:30:00,214.4,214.4,213.49,213.73,28257.0,201.6384,201.6384,200.7826,201.0083,28257.0
2019-10-16 09:40:00,213.71,214.03,213.18,213.3,8883.0,200.9895,201.2904,200.491,200.6039,8883.0
2019-10-16 09:50:00,213.15,213.71,213.12,213.53,6631.0,200.4628,200.9895,200.4346,200.8202,6631.0
2019-10-16 10:00:00,213.46,213.77,213.16,213.72,6799.0,200.7544,201.0459,200.4722,200.9989,6799.0
2019-10-16 10:10:00,213.69,213.79,213.13,213.56,5225.0,200.9707,201.0647,200.444,200.8484,5225.0
2019-10-16 10:20:00,213.52,213.63,213.4,213.44,7075.0,200.8108,200.9143,200.6979,200.7356,7075.0
2019-10-16 10:30:00,213.5,213.65,213.4,213.59,8065.0,200.792,200.9331,200.6979,200.8766,8065.0
2019-10-16 10:40:00,213.63,214.02,213.33,214.02,7496.0,200.9143,201.281,200.6321,201.281,7496.0
2019-10-16 10:50:00,214.1,214.37,213.95,214.29,12416.0,201.3563,201.6102,201.2152,201.535,12416.0
2019-10-16 11:00:00,214.28,214.74,214.28,214.68,9279.0,201.5256,201.9582,201.5256,201.9018,9279.0
2019-10-16 11:10:00,214.64,214.66,214.19,214.19,4382.0,201.8641,201.8829,201.4409,201.4409,4382.0
2019-10-16 11:20:00,214.19,214.47,214.18,214.4,4637.0,201.4409,201.7043,201.4315,201.6384,4637.0
2019-10-16 11:30:00,214.33,214.47,214.1,214.13,4898.0,201.5726,201.7043,201.3563,201.3845,4898.0
2019-10-16 11:40:00,214.06,214.89,214.06,214.89,12007.0,201.3187,202.0993,201.3187,202.0993,12007.0
2019-10-16 11:50:00,214.89,214.89,214.65,214.69,5708.0,202.0993,202.0993,201.8735,201.9112,5708.0
2019-10-16 12:00:00,214.67,214.97,214.64,214.64,6465.0,201.8924,202.1745,201.8641,201.8641,6465.0
2019-10-16 12:10:00,214.55,214.64,214.44,214.55,16475.0,201.7795,201.8641,201.676,201.7795,16475.0
2019-10-16 12:20:00,214.63,214.7,214.32,214.43,14101.0,201.8547,201.9206,201.5632,201.6666,14101.0
2019-10-16 12:30:00,214.44,214.57,214.34,214.5,6615.0,201.676,201.7983,201.582,201.7325,6615.0
2019-10-16 12:40:00,214.54,214.69,214.5,214.57,6896.0,201.7701,201.9112,201.7325,201.7983,6896.0
2019-10-16 12:50:00,214.53,214.54,214.4,214.53,4048.0,201.7607,201.7701,201.6384,201.7607,4048.0
2019-10-16 13:00:00,214.49,214.55,214.36,214.41,8448.0,201.7231,201.7795,201.6008,201.6478,8448.0
2019-10-16 13:10:00,214.44,215.09,214.39,215.09,12865.0,201.676,202.2874,201.629,202.2874,12865.0
2019-10-16 13:20:00,215.16,215.23,214.59,214.62,12779.0,202.3532,202.419,201.8171,201.8453,12779.0
2019-10-16 13:30:00,214.64,215.17,214.63,215.17,6050.0,201.8641,202.3626,201.8547,202.3626,6050.0
2019-10-16 13:40:00,215.31,215.44,215.13,215.28,7578.0,202.4943,202.6165,202.325,202.466,7578.0
2019-10-16 13:50:00,215.32,215.46,215.28,215.42,12303.0,202.5037,202.6353,202.466,202.5977,12303.0
2019-10-16 14:00:00,215.41,215.41,215.2,215.23,6224.0,202.5883,202.5883,202.3908,202.419,6224.0
2019-10-16 14:10:00,215.31,215.53,215.28,215.38,9895.0,202.4943,202.7012,202.466,202.5601,9895.0
2019-10-16 14:20:00,215.38,215.74,215.35,215.48,44717.0,202.5601,202.8987,202.5319,202.6541,44717.0
2019-10-16 14:30:00,215.48,215.88,215.45,215.88,35394.0,202.6541,203.0303,202.6259,203.0303,35394.0
2019-10-16 14:40:00,215.88,215.99,215.67,215.98,13314.0,203.0303,203.1338,202.8328,203.1244,13314.0
2019-10-16 14:50:00,215.97,216.14,215.47,215.53,21634.0,203.115,203.2749,202.6447,202.7012,21634.0
2019-10-16 15:00:00,215.51,215.7,215.45,215.65,8602.0,202.6824,202.861,202.6259,202.814,8602.0
2019-10-16 15:10:00,215.68,215.68,215.46,215.56,20664.0,202.8422,202.8422,202.6353,202.7294,20664.0
2019-10-16 15:20:00,215.54,215.54,215.28,215.48,16478.0,202.7106,202.7106,202.466,202.6541,16478.0
2019-10-16 15:30:00,215.48,215.67,215.35,215.59,25748.0,202.6541,202.8328,202.5319,202.7576,25748.0
2019-10-16 15:40:00,215.6,215.66,215.38,215.55,13182.0,202.767,202.8234,202.5601,202.72,13182.0
2019-10-16 15:50:00,215.58,216.0,215.43,215.82,133377.0,202.7482,203.1432,202.6071,202.9739,133377.0
2019-10-17 09:30:00,215.75,216.42,215.49,215.58,16930.0,202.9081,203.5382,202.6635,202.7482,16930.0
2019-10-17 09:40:00,215.64,216.18,215.63,216.1,6683.0,202.8046,203.3125,202.7952,203.2372,6683.0
2019-10-17 09:50:00,216.08,216.08,215.58,215.69,14678.0,203.2184,203.2184,202.7482,202.8516,14678.0
2019-10-17 10:00:00,215.69,215.69,215.07,215.09,10395.0,202.8516,202.8516,202.2685,202.2874,10395.0
2019-10-17 10:10:00,215.28,216.19,215.21,215.98,4996.0,202.466,203.3219,202.4002,203.1244,4996.0
2019-10-17 10:20:00,215.92,215.97,215.52,215.67,3535.0,203.068,203.115,202.6918,202.8328,3535.0
2019-10-17 10:30:00,215.61,215.79,215.49,215.58,5518.0,202.7764,202.9457,202.6635,202.7482,5518.0
2019-10-17 10:40:00,215.62,215.95,215.54,215.7,6653.0,202.7858,203.0962,202.7106,202.861,6653.0
2019-10-17 10:50:00,215.78,216.24,215.72,215.99,11959.0,202.9363,203.3689,202.8799,203.1338,11959.0
2019-10-17 11:00:00,215.96,216.39,215.58,216.33,30503.0,203.1056,203.51,202.7482,203.4535,30503.0
2019-10-17 11:10:00,216.34,216.36,216.01,216.01,5663.0,203.463,203.4818,203.1526,203.1526,5663.0
2019-10-17 11:20:00,215.98,215.98,215.76,215.84,5431.0,203.1244,203.1244,202.9175,202.9927,5431.0
2019-10-17 11:30:00,215.83,215.95,215.65,215.88,9516.0,202.9833,203.0962,202.814,203.0303,9516.0
2019-10-17 11:40:00,215.89,216.15,215.83,216.08,8392.0,203.0397,203.2843,202.9833,203.2184,8392.0
2019-10-17 11:50:00,216.14,216.3,216.01,216.12,10522.0,203.2749,203.4253,203.1526,203.256,10522.0
2019-10-17 12:00:00,216.26,216.35,215.8,216.16,11237.0,203.3877,203.4724,202.9551,203.2937,11237.0
2019-10-17 12:10:00,216.13,216.45,216.01,216.45,28622.0,203.2655,203.5664,203.1526,203.5664,28622.0
2019-10-17 12:20:00,216.5,216.56,216.14,216.45,11076.0,203.6134,203.6699,203.2749,203.5664,11076.0
2019-10-17 12:30:00,216.58,216.7,216.52,216.66,4519.0,203.6887,203.8015,203.6322,203.7639,4519.0
2019-10-17 12:40:00,216.72,217.0,216.29,216.41,81237.0,203.8203,204.0837,203.4159,203.5288,81237.0
2019-10-17 12:50:00,216.42,216.74,216.42,216.57,4530.0,203.5382,203.8391,203.5382,203.6793,4530.0
2019-10-17 13:00:00,216.58,216.59,216.38,216.47,4512.0,203.6887,203.6981,203.5006,203.5852,4512.0
2019-10-17 13:10:00,216.47,216.54,216.35,216.51,3606.0,203.5852,203.651,203.4724,203.6228,3606.0
2019-10-17 13:20:00,216.47,216.57,216.16,216.3,5814.0,203.5852,203.6793,203.2937,203.4253,5814.0
2019-10-17 13:30:00,216.35,216.4,216.16,216.26,8409.0,203.4724,203.5194,203.2937,203.3877,8409.0
2019-10-17 13:40:00,216.23,216.23,215.91,215.95,2103.0,203.3595,203.3595,203.0585,203.0962,2103.0
2019-10-17 13:50:00,215.98,216.16,215.85,216.01,6470.0,203.1244,203.2937,203.0021,203.1526,6470.0
2019-10-17 14:00:00,216.05,216.13,215.85,216.08,5787.0,203.1902,203.2655,203.0021,203.2184,5787.0
2019-10-17 14:10:00,216.06,216.24,215.99,216.2,5571.0,203.1996,203.3689,203.1338,203.3313,5571.0
2019-10-17 14:20:00,216.17,216.17,216.01,216.13,2821.0,203.3031,203.3031,203.1526,203.2655,2821.0
2019-10-17 14:30:00,216.06,216.32,216.02,216.27,3306.0,203.1996,203.4441,203.162,203.3971,3306.0
2019-10-17 14:40:00,216.23,216.43,216.2,216.24,4205.0,203.3595,203.5476,203.3313,203.3689,4205.0
2019-10-17 14:50:00,216.33,216.36,216.2,216.21,4802.0,203.4535,203.4818,203.3313,203.3407,4802.0
2019-10-17 15:00:00,216.25,216.31,216.03,216.07,3232.0,203.3783,203.4347,203.1714,203.209,3232.0
2019-10-17 15:10:00,216.07,216.2,215.97,216.07,4873.0,203.209,203.3313,203.115,203.209,4873.0
2019-10-17 15:20:00,216.08,216.35,216.08,216.34,8197.0,203.2184,203.4724,203.2184,203.463,8197.0
2019-10-17 15:30:00,216.33,216.48,216.12,216.12,12022.0,203.4535,203.5946,203.256,203.256,12022.0
2019-10-17 15:40:00,216.13,216.13,215.62,215.62,13172.0,203.2655,203.2655,202.7858,202.7858,13172.0
2019-10-17 15:50:00,215.64,215.82,215.49,215.56,53307.0,202.8046,202.9739,202.6635,202.7294,53307.0
2019-10-18 09:30:00,215.7,215.97,215.15,215.5,124683.0,202.861,203.115,202.3438,202.673,124683.0
2019-10-18 09:40:00,215.35,215.98,215.26,215.88,17612.0,202.5319,203.1244,202.4472,203.0303,17612.0
2019-10-18 09:50:00,215.87,215.88,215.11,215.71,8953.0,203.0209,203.0303,202.3062,202.8705,8953.0
2019-10-18 10:00:00,215.51,215.51,215.06,215.3,11171.0,202.6824,202.6824,202.2591,202.4849,11171.0
2019-10-18 10:10:00,215.3,215.48,215.14,215.3,10878.0,202.4849,202.6541,202.3344,202.4849,10878.0
2019-10-18 10:20:00,215.3,215.4,215.11,215.11,7279.0,202.4849,202.5789,202.3062,202.3062,7279.0
2019-10-18 10:30:00,215.11,215.16,214.49,214.97,6078.0,202.3062,202.3532,201.7231,202.1745,6078.0
2019-10-18 10:40:00,214.95,214.99,214.65,214.82,10889.0,202.1557,202.1933,201.8735,202.0334,10889.0
2019-10-18 10:50:00,214.84,215.09,214.81,214.83,15786.0,202.0522,202.2874,202.024,202.0428,15786.0
2019-10-18 11:00:00,214.85,215.22,214.85,215.17,29566.0,202.0616,202.4096,202.0616,202.3626,29566.0
2019-10-18 11:10:00,215.3,215.82,215.29,215.77,7442.0,202.4849,202.9739,202.4755,202.9269,7442.0
2019-10-18 11:20:00,215.66,215.75,215.49,215.68,4943.0,202.8234,202.9081,202.6635,202.8422,4943.0
2019-10-18 11:30:00,215.67,215.79,215.56,215.75,5516.0,202.8328,202.9457,202.7294,202.9081,5516.0
2019-10-18 11:40:00,215.78,215.78,215.44,215.5,4076.0,202.9363,202.9363,202.6165,202.673,4076.0
2019-10-18 11:50:00,215.49,215.49,215.19,215.31,8100.0,202.6635,202.6635,202.3814,202.4943,8100.0
2019-10-18 12:00:00,215.33,215.56,215.27,215.29,7547.0,202.5131,202.7294,202.4566,202.4755,7547.0
2019-10-18 12:10:00,215.28,215.32,214.74,214.75,3301.0,202.466,202.5037,201.9582,201.9676,3301.0
2019-10-18 12:20:00,214.57,215.12,214.28,215.02,8719.0,201.7983,202.3156,201.5256,202.2215,8719.0
2019-10-18 12:30:00,214.91,215.04,214.81,215.0,3766.0,202.1181,202.2403,202.024,202.2027,3766.0
2019-10-18 12:40:00,214.97,215.12,214.83,215.1,4211.0,202.1745,202.3156,202.0428,202.2968,4211.0
2019-10-18 12:50:00,215.04,215.13,214.98,215.09,3580.0,202.2403,202.325,202.1839,202.2874,3580.0
2019-10-18 13:00:00,215.06,215.4,215.06,215.19,9829.0,202.2591,202.5789,202.2591,202.3814,9829.0
2019-10-18 13:10:00,215.22,215.41,215.22,215.37,10531.0,202.4096,202.5883,202.4096,202.5507,10531.0
2019-10-18 13:20:00,215.33,215.41,215.27,215.31,3592.0,202.5131,202.5883,202.4566,202.4943,3592.0
2019-10-18 13:30:00,215.31,215.55,215.29,215.37,14403.0,202.4943,202.72,202.4755,202.5507,14403.0
2019-10-18 13:40:00,215.34,215.72,215.29,215.72,5633.0,202.5225,202.8799,202.4755,202.8799,5633.0
2019-10-18 13:50:00,215.73,215.77,215.47,215.75,13245.0,202.8893,202.9269,202.6447,202.9081,13245.0
2019-10-18 14:00:00,215.78,215.8,215.43,215.44,2200.0,202.9363,202.9551,202.6071,202.6165,2200.0
2019-10-18 14:10:00,215.42,215.62,215.39,215.5,6122.0,202.5977,202.7858,202.5695,202.673,6122.0
2019-10-18 14:20:00,215.53,215.68,215.44,215.52,5929.0,202.7012,202.8422,202.6165,202.6918,5929.0
2019-10-18 14:30:00,215.52,215.52,215.3,215.4,8506.0,202.6918,202.6918,202.4849,202.5789,8506.0
2019-10-18 14:40:00,215.44,215.64,215.37,215.64,10716.0,202.6165,202.8046,202.5507,202.8046,10716.0
2019-10-18 14:50:00,215.62,215.66,215.4,215.43,17729.0,202.7858,202.8234,202.5789,202.6071,17729.0
2019-10-18 15:00:00,215.46,215.6,215.46,215.47,13953.0,202.6353,202.767,202.6353,202.6447,13953.0
2019-10-18 15:10:00,215.45,215.74,215.45,215.63,9133.0,202.6259,202.8987,202.6259,202.7952,9133.0
2019-10-18 15:20:00,215.63,215.71,215.52,215.53,11370.0,202.7952,202.8705,202.6918,202.7012,11370.0
2019-10-18 15:30:00,215.58,215.69,215.54,215.58,14483.0,202.7482,202.8516,202.7106,202.7482,14483.0
2019-10-18 15:40:00,215.54,215.71,215.43,215.68,14472.0,202.7106,202.8705,202.6071,202.8422,14472.0
2019-10-18 15:50:00,215.66,215.77,215.3,215.33,60046.0,202.8234,202.9269,202.4849,202.5131,60046.0
2019-10-21 09:30:00,216.25,216.25,215.18,215.29,22580.0,203.3783,203.3783,202.372,202.4755,22580.0
2019-10-21 09:40:00,215.23,215.36,214.53,215.06,9058.0,202.419,202.5413,201.7607,202.2591,9058.0
2019-10-21 09:50:00,215.11,215.21,214.63,214.78,5264.0,202.3062,202.4002,201.8547,201.9958,5264.0
2019-10-21 10:00:00,214.71,215.35,214.71,215.34,6861.0,201.93,202.5319,201.93,202.5225,6861.0
2019-10-21 10:10:00,215.27,215.54,215.21,215.25,3768.0,202.4566,202.7106,202.4002,202.4378,3768.0
2019-10-21 10:20:00,215.25,215.4,215.21,215.3,15561.0,202.4378,202.5789,202.4002,202.4849,15561.0
2019-10-21 10:30:00,215.22,215.44,215.06,215.37,6748.0,202.4096,202.6165,202.2591,202.5507,6748.0
2019-10-21 10:40:00,215.37,215.55,214.96,214.96,5831.0,202.5507,202.72,202.1651,202.1651,5831.0
2019-10-21 10:50:00,215.0,215.02,214.77,214.97,2700.0,202.2027,202.2215,201.9864,202.1745,2700.0
2019-10-21 11:00:00,214.95,215.35,214.95,215.31,13071.0,202.1557,202.5319,202.1557,202.4943,13071.0
2019-10-21 11:10:00,215.35,215.43,215.2,215.23,4705.0,202.5319,202.6071,202.3908,202.419,4705.0
2019-10-21 11:20:00,215.31,215.52,215.24,215.52,7799.0,202.4943,202.6918,202.4284,202.6918,7799.0
2019-10-21 11:30:00,215.6,215.6,215.37,215.48,8128.0,202.767,202.767,202.5507,202.6541,8128.0
2019-10-21 11:40:00,215.44,215.44,215.27,215.32,3178.0,202.6165,202.6165,202.4566,202.5037,3178.0
2019-10-21 11:50:00,215.27,215.49,215.23,215.26,3915.0,202.4566,202.6635,202.419,202.4472,3915.0
2019-10-21 12:00:00,215.22,215.24,214.86,214.9,1894.0,202.4096,202.4284,202.071,202.1087,1894.0
2019-10-21 12:10:00,214.87,215.16,214.84,214.87,3590.0,202.0804,202.3532,202.0522,202.0804,3590.0
2019-10-21 12:20:00,214.77,214.92,214.74,214.77,4239.0,201.9864,202.1275,201.9582,201.9864,4239.0
2019-10-21 12:30:00,214.85,215.0,214.79,214.97,5290.0,202.0616,202.2027,202.0052,202.1745,5290.0
2019-10-21 12:40:00,214.99,215.16,214.99,215.13,3409.0,202.1933,202.3532,202.1933,202.325,3409.0
2019-10-21 12:50:00,215.19,215.47,215.19,215.36,5292.0,202.3814,202.6447,202.3814,202.5413,5292.0
2019-10-21 13:00:00,215.42,215.53,215.23,215.25,4577.0,202.5977,202.7012,202.419,202.4378,4577.0
2019-10-21 13:10:00,215.25,215.42,215.2,215.33,6268.0,202.4378,202.5977,202.3908,202.5131,6268.0
2019-10-21 13:20:00,215.3,215.6,215.28,215.6,5538.0,202.4849,202.767,202.466,202.767,5538.0
2019-10-21 13:30:00,215.58,215.73,215.53,215.69,3310.0,202.7482,202.8893,202.7012,202.8516,3310.0
2019-10-21 13:40:00,215.71,215.8,215.48,215.51,5553.0,202.8705,202.9551,202.6541,202.6824,5553.0
2019-10-21 13:50:00,215.52,215.54,215.37,215.51,5020.0,202.6918,202.7106,202.5507,202.6824,5020.0
2019-10-21 14:00:00,215.53,215.63,215.46,215.55,14598.0,202.7012,202.7952,202.6353,202.72,14598.0
2019-10-21 14:10:00,215.57,215.59,215.11,215.3,10336.0,202.7388,202.7576,202.3062,202.4849,10336.0
2019-10-21 14:20:00,215.25,215.4,215.2,215.26,6939.0,202.4378,202.5789,202.3908,202.4472,6939.0
2019-10-21 14:30:00,215.24,215.39,215.17,215.35,7018.0,202.4284,202.5695,202.3626,202.5319,7018.0
2019-10-21 14:40:00,215.41,215.41,215.22,215.39,5082.0,202.5883,202.5883,202.4096,202.5695,5082.0
2019-10-21 14:50:00,215.34,215.37,215.2,215.26,4324.0,202.5225,202.5507,202.3908,202.4472,4324.0
2019-10-21 15:00:00,215.29,215.48,215.14,215.19,15268.0,202.4755,202.6541,202.3344,202.3814,15268.0
2019-10-21 15:10:00,215.19,215.21,215.03,215.03,5327.0,202.3814,202.4002,202.2309,202.2309,5327.0
2019-10-21 15:20:00,215.02,215.02,214.85,214.99,11364.0,202.2215,202.2215,202.0616,202.1933,11364.0
2019-10-21 15:30:00,214.99,215.08,214.8,215.03,14304.0,202.1933,202.278,202.0146,202.2309,14304.0
2019-10-21 15:40:00,215.02,215.29,214.98,215.0,18278.0,202.2215,202.4755,202.1839,202.2027,18278.0
2019-10-21 15:50:00,214.95,215.13,214.92,215.02,51588.0,202.1557,202.325,202.1275,202.2215,51588.0
2019-10-22 09:30:00,215.6,216.39,215.17,215.44,19837.0,202.767,203.51,202.3626,202.6165,19837.0
2019-10-22 09:40:00,215.14,215.95,215.14,215.66,3554.0,202.3344,203.0962,202.3344,202.8234,3554.0
2019-10-22 09:50:00,215.74,216.1,215.48,215.98,9702.0,202.8987,203.2372,202.6541,203.1244,9702.0
2019-10-22 10:00:00,216.02,216.18,215.0,215.06,9670.0,203.162,203.3125,202.2027,202.2591,9670.0
2019-10-22 10:10:00,215.12,215.12,214.6,214.87,6036.0,202.3156,202.3156,201.8265,202.0804,6036.0
2019-10-22 10:20:00,214.75,215.07,214.49,214.57,10269.0,201.9676,202.2685,201.7231,201.7983,10269.0
2019-10-22 10:30:00,214.62,215.01,214.62,214.89,4800.0,201.8453,202.2121,201.8453,202.0993,4800.0
2019-10-22 10:40:00,214.91,215.09,214.78,214.98,8875.0,202.1181,202.2874,201.9958,202.1839,8875.0
2019-10-22 10:50:00,215.02,215.07,214.63,214.77,6049.0,202.2215,202.2685,201.8547,201.9864,6049.0
2019-10-22 11:00:00,214.67,214.82,214.3,214.46,4997.0,201.8924,202.0334,201.5444,201.6949,4997.0
2019-10-22 11:10:00,214.29,214.35,213.77,213.88,4452.0,201.535,201.5914,201.0459,201.1494,4452.0
2019-10-22 11:20:00,213.88,214.0,213.04,213.39,19059.0,201.1494,201.2622,200.3594,200.6885,19059.0
2019-10-22 11:30:00,213.38,213.45,213.2,213.32,4915.0,200.6791,200.745,200.5099,200.6227,4915.0
2019-10-22 11:40:00,213.31,213.37,213.1,213.1,4940.0,200.6133,200.6697,200.4158,200.4158,4940.0
2019-10-22 11:50:00,213.0,213.07,212.58,212.69,4505.0,200.3218,200.3876,199.9268,200.0302,4505.0
2019-10-22 12:00:00,212.71,212.94,212.57,212.68,4623.0,200.049,200.2653,199.9174,200.0208,4623.0
2019-10-22 12:10:00,212.65,212.65,212.34,212.38,9491.0,199.9926,199.9926,199.701,199.7387,9491.0
2019-10-22 12:20:00,212.43,212.68,212.43,212.68,2900.0,199.7857,200.0208,199.7857,200.0208,2900.0
2019-10-22 12:30:00,212.69,212.86,212.66,212.75,11163.0,200.0302,200.1901,200.002,200.0866,11163.0
2019-10-22 12:40:00,212.75,212.88,212.7,212.88,7269.0,200.0866,200.2089,200.0396,200.2089,7269.0
2019-10-22 12:50:00,212.75,212.87,212.71,212.72,4987.0,200.0866,200.1995,200.049,200.0584,4987.0
2019-10-22 13:00:00,212.71,212.72,212.58,212.63,2291.0,200.049,200.0584,199.9268,199.9738,2291.0
2019-10-22 13:10:00,212.63,212.69,212.52,212.55,4491.0,199.9738,200.0302,199.8703,199.8985,4491.0
2019-10-22 13:20:00,212.46,212.55,212.46,212.5,4186.0,199.8139,199.8985,199.8139,199.8515,4186.0
2019-10-22 13:30:00,212.55,212.65,212.51,212.65,3438.0,199.8985,199.9926,199.8609,199.9926,3438.0
2019-10-22 13:40:00,212.65,212.68,212.49,212.56,4260.0,199.9926,200.0208,199.8421,199.9079,4260.0
2019-10-22 13:50:00,212.55,212.67,212.44,212.59,8246.0,199.8985,200.0114,199.7951,199.9362,8246.0
2019-10-22 14:00:00,212.55,212.62,212.5,212.62,2862.0,199.8985,199.9644,199.8515,199.9644,2862.0
2019-10-22 14:10:00,212.64,212.66,212.11,212.14,8688.0,199.9832,200.002,199.4847,199.5129,8688.0
2019-10-22 14:20:00,212.16,212.16,211.71,211.76,5609.0,199.5318,199.5318,199.1085,199.1556,5609.0
2019-10-22 14:30:00,211.79,211.82,211.36,211.56,9970.0,199.1838,199.212,198.7794,198.9675,9970.0
2019-10-22 14:40:00,211.54,211.55,211.09,211.14,7940.0,198.9487,198.9581,198.5254,198.5725,7940.0
2019-10-22 14:50:00,211.09,211.14,210.65,210.67,11574.0,198.5254,198.5725,198.1116,198.1304,11574.0
2019-10-22 15:00:00,210.63,210.87,210.58,210.76,14458.0,198.0928,198.3185,198.0458,198.2151,14458.0
2019-10-22 15:10:00,210.72,210.72,210.28,210.44,12511.0,198.1775,198.1775,197.7637,197.9141,12511.0
2019-10-22 15:20:00,210.39,210.69,210.35,210.63,9655.0,197.8671,198.1493,197.8295,198.0928,9655.0
2019-10-22 15:30:00,210.7,210.89,210.46,210.48,15944.0,198.1587,198.3373,197.9329,197.9518,15944.0
2019-10-22 15:40:00,210.47,210.47,209.65,209.85,21585.0,197.9423,197.9423,197.1712,197.3593,21585.0
2019-10-22 15:50:00,209.85,209.86,209.42,209.76,61825.0,197.3593,197.3687,196.9548,197.2746,61825.0
2019-10-23 09:30:00,210.74,211.32,210.0,211.03,38124.0,198.1963,198.7418,197.5003,198.469,38124.0
2019-10-23 09:40:00,211.0,211.3,210.6,210.6,18172.0,198.4408,198.7229,198.0646,198.0646,18172.0
2019-10-23 09:50:00,210.72,211.17,210.64,211.17,8546.0,198.1775,198.6007,198.1022,198.6007,8546.0
2019-10-23 10:00:00,211.12,211.25,210.73,210.73,6924.0,198.5537,198.6759,198.1869,198.1869,6924.0
2019-10-23 10:10:00,210.82,210.94,210.61,210.74,3970.0,198.2715,198.3844,198.074,198.1963,3970.0
2019-10-23 10:20:00,210.86,211.14,210.68,211.14,3667.0,198.3091,198.5725,198.1398,198.5725,3667.0
2019-10-23 10:30:00,211.14,211.21,210.68,210.71,3365.0,198.5725,198.6383,198.1398,198.1681,3365.0
2019-10-23 10:40:00,210.67,211.26,210.67,211.15,7757.0,198.1304,198.6853,198.1304,198.5819,7757.0
2019-10-23 10:50:00,211.07,211.37,211.07,211.18,5825.0,198.5066,198.7888,198.5066,198.6101,5825.0
2019-10-23 11:00:00,210.95,211.16,210.75,210.75,9717.0,198.3938,198.5913,198.2057,198.2057,9717.0
2019-10-23 11:10:00,210.81,211.32,210.79,211.14,5215.0,198.2621,198.7418,198.2433,198.5725,5215.0
2019-10-23 11:20:00,211.18,211.18,210.96,211.17,5825.0,198.6101,198.6101,198.4032,198.6007,5825.0
2019-10-23 11:30:00,211.22,211.28,210.95,211.07,6558.0,198.6477,198.7041,198.3938,198.5066,6558.0
2019-10-23 11:40:00,211.08,211.14,210.95,211.06,3137.0,198.516,198.5725,198.3938,198.4972,3137.0
2019-10-23 11:50:00,211.08,211.08,210.76,210.82,5410.0,198.516,198.516,198.2151,198.2715,5410.0
2019-10-23 12:00:00,210.84,210.94,210.78,210.85,3366.0,198.2903,198.3844,198.2339,198.2997,3366.0
2019-10-23 12:10:00,210.85,210.95,210.81,210.86,1600.0,198.2997,198.3938,198.2621,198.3091,1600.0
2019-10-23 12:20:00,210.92,210.92,210.64,210.69,2134.0,198.3656,198.3656,198.1022,198.1493,2134.0
2019-10-23 12:30:00,210.73,210.79,210.68,210.73,4056.0,198.1869,198.2433,198.1398,198.1869,4056.0
2019-10-23 12:40:00,210.78,210.84,210.72,210.81,2916.0,198.2339,198.2903,198.1775,198.2621,2916.0
2019-10-23 12:50:00,210.73,210.78,210.54,210.63,1966.0,198.1869,198.2339,198.0082,198.0928,1966.0
2019-10-23 13:00:00,210.64,210.8,210.46,210.46,6308.0,198.1022,198.2527,197.9329,197.9329,6308.0
2019-10-23 13:10:00,210.43,210.54,210.43,210.49,1543.0,197.9047,198.0082,197.9047,197.9612,1543.0
2019-10-23 13:20:00,210.54,210.55,210.31,210.41,2996.0,198.0082,198.0176,197.7919,197.8859,2996.0
2019-10-23 13:30:00,210.4,210.46,210.29,210.46,4084.0,197.8765,197.9329,197.7731,197.9329,4084.0
2019-10-23 13:40:00,210.43,210.49,210.31,210.47,2815.0,197.9047,197.9612,197.7919,197.9423,2815.0
2019-10-23 13:50:00,210.41,210.41,210.21,210.21,3480.0,197.8859,197.8859,197.6978,197.6978,3480.0
2019-10-23 14:00:00,210.1,210.12,209.97,209.97,1726.0,197.5944,197.6132,197.4721,197.4721,1726.0
2019-10-23 14:10:00,209.97,210.04,209.87,209.95,4694.0,197.4721,197.5379,197.3781,197.4533,4694.0
2019-10-23 14:20:00,209.98,210.13,209.92,210.11,4229.0,197.4815,197.6226,197.4251,197.6038,4229.0
2019-10-23 14:30:00,210.13,210.25,210.05,210.05,3479.0,197.6226,197.7354,197.5473,197.5473,3479.0
2019-10-23 14:40:00,210.08,210.13,210.01,210.1,4293.0,197.5756,197.6226,197.5097,197.5944,4293.0
2019-10-23 14:50:00,210.07,210.08,209.81,210.07,3565.0,197.5662,197.5756,197.3216,197.5662,3565.0
2019-10-23 15:00:00,210.09,210.15,209.98,209.99,4730.0,197.585,197.6414,197.4815,197.4909,4730.0
2019-10-23 15:10:00,210.03,210.03,209.67,209.75,4242.0,197.5285,197.5285,197.19,197.2652,4242.0
2019-10-23 15:20:00,209.67,209.9,209.67,209.87,8348.0,197.19,197.4063,197.19,197.3781,8348.0
2019-10-23 15:30:00,209.85,209.98,209.77,209.87,10489.0,197.3593,197.4815,197.284,197.3781,10489.0
2019-10-23 15:40:00,209.88,209.96,209.78,209.88,11790.0,197.3875,197.4627,197.2934,197.3875,11790.0
2019-10-23 15:50:00,209.94,210.51,209.88,210.42,41069.0,197.4439,197.98,197.3875,197.8953,41069.0
2019-10-24 09:30:00,210.91,211.17,210.12,210.32,17558.0,198.3562,198.6007,197.6132,197.8013,17558.0
2019-10-24 09:40:00,210.21,210.88,209.88,210.66,9266.0,197.6978,198.3279,197.3875,198.121,9266.0
2019-10-24 09:50:00,210.73,211.06,210.35,210.44,11269.0,198.1869,198.4972,197.8295,197.9141,11269.0
2019-10-24 10:00:00,210.45,211.54,210.45,211.45,14200.0,197.9235,198.9487,197.9235,198.864,14200.0
2019-10-24 10:10:00,211.37,211.49,211.01,211.38,9954.0,198.7888,198.9016,198.4502,198.7982,9954.0
2019-10-24 10:20:00,211.39,211.55,211.09,211.27,17962.0,198.8076,198.9581,198.5254,198.6947,17962.0
2019-10-24 10:30:00,211.23,211.26,210.74,211.11,8898.0,198.6571,198.6853,198.1963,198.5443,8898.0
2019-10-24 10:40:00,211.15,211.47,211.12,211.46,6643.0,198.5819,198.8828,198.5537,198.8734,6643.0
2019-10-24 10:50:00,211.5,211.68,211.15,211.28,6359.0,198.911,199.0803,198.5819,198.7041,6359.0
2019-10-24 11:00:00,211.33,211.61,211.32,211.6,6462.0,198.7512,199.0145,198.7418,199.0051,6462.0
2019-10-24 11:10:00,211.55,211.62,211.19,211.19,4034.0,198.9581,199.0239,198.6195,198.6195,4034.0
2019-10-24 11:20:00,211.16,211.22,210.97,211.16,11651.0,198.5913,198.6477,198.4126,198.5913,11651.0
2019-10-24 11:30:00,211.15,211.55,210.86,211.1,13289.0,198.5819,198.9581,198.3091,198.5348,13289.0
2019-10-24 11:40:00,211.16,211.55,211.12,211.32,7763.0,198.5913,198.9581,198.5537,198.7418,7763.0
2019-10-24 11:50:00,211.39,211.52,211.06,211.47,6086.0,198.8076,198.9298,198.4972,198.8828,6086.0
2019-10-24 12:00:00,211.53,211.67,211.36,211.42,10529.0,198.9393,199.0709,198.7794,198.8358,10529.0
2019-10-24 12:10:00,211.46,211.5,210.75,210.82,6104.0,198.8734,198.911,198.2057,198.2715,6104.0
2019-10-24 12:20:00,210.97,211.04,210.74,210.97,4466.0,198.4126,198.4784,198.1963,198.4126,4466.0
2019-10-24 12:30:00,210.93,211.27,210.83,211.24,18905.0,198.375,198.6947,198.2809,198.6665,18905.0
2019-10-24 12:40:00,211.29,211.3,211.15,211.25,5239.0,198.7135,198.7229,198.5819,198.6759,5239.0
2019-10-24 12:50:00,211.22,211.27,211.13,211.26,2400.0,198.6477,198.6947,198.5631,198.6853,2400.0
2019-10-24 13:00:00,211.2,211.2,210.74,210.74,4014.0,198.6289,198.6289,198.1963,198.1963,4014.0
2019-10-24 13:10:00,210.77,210.87,210.61,210.76,13957.0,198.2245,198.3185,198.074,198.2151,13957.0
2019-10-24 13:20:00,210.75,211.04,210.74,210.75,7416.0,198.2057,198.4784,198.1963,198.2057,7416.0
2019-10-24 13:30:00,210.74,210.74,210.47,210.62,4190.0,198.1963,198.1963,197.9423,198.0834,4190.0
2019-10-24 13:40:00,210.63,210.95,210.62,210.83,5545.0,198.0928,198.3938,198.0834,198.2809,5545.0
2019-10-24 13:50:00,210.81,210.81,210.61,210.72,3037.0,198.2621,198.2621,198.074,198.1775,3037.0
2019-10-24 14:00:00,210.65,211.08,210.65,211.04,5134.0,198.1116,198.516,198.1116,198.4784,5134.0
2019-10-24 14:10:00,211.02,211.06,210.83,211.06,17339.0,198.4596,198.4972,198.2809,198.4972,17339.0
2019-10-24 14:20:00,211.04,211.3,211.04,211.3,7025.0,198.4784,198.7229,198.4784,198.7229,7025.0
2019-10-24 14:30:00,211.27,211.4,211.2,211.29,9407.0,198.6947,198.817,198.6289,198.7135,9407.0
2019-10-24 14:40:00,211.28,211.29,210.89,210.89,3084.0,198.7041,198.7135,198.3373,198.3373,3084.0
2019-10-24 14:50:00,210.87,211.12,210.74,211.06,4769.0,198.3185,198.5537,198.1963,198.4972,4769.0
2019-10-24 15:00:00,211.02,211.4,211.01,211.28,9393.0,198.4596,198.817,198.4502,198.7041,9393.0
2019-10-24 15:10:00,211.27,211.47,210.99,210.99,5129.0,198.6947,198.8828,198.4314,198.4314,5129.0
2019-10-24 15:20:00,211.01,211.31,211.01,211.26,5942.0,198.4502,198.7323,198.4502,198.6853,5942.0
2019-10-24 15:30:00,211.27,211.53,211.11,211.41,14988.0,198.6947,198.9393,198.5443,198.8264,14988.0
2019-10-24 15:40:00,211.42,211.63,211.35,211.63,14052.0,198.8358,199.0333,198.77,199.0333,14052.0
2019-10-24 15:50:00,211.6,211.8,211.23,211.33,63886.0,199.0051,199.1932,198.6571,198.7512,63886.0
2019-10-25 09:30:00,211.37,211.37,210.17,210.56,12460.0,198.7888,198.7888,197.6602,198.027,12460.0
2019-10-25 09:40:00,210.28,211.3,210.01,211.16,7301.0,197.7637,198.7229,197.5097,198.5913,7301.0
2019-10-25 09:50:00,211.08,211.08,209.95,210.99,3811.0,198.516,198.516,197.4533,198.4314,3811.0
2019-10-25 10:00:00,210.83,210.98,210.57,210.92,7528.0,198.2809,198.422,198.0364,198.3656,7528.0
2019-10-25 10:10:00,210.94,211.05,210.72,210.84,5659.0,198.3844,198.4878,198.1775,198.2903,5659.0
2019-10-25 10:20:00,210.88,211.15,210.64,210.65,9078.0,198.3279,198.5819,198.1022,198.1116,9078.0
2019-10-25 10:30:00,210.64,210.92,210.47,210.48,3735.0,198.1022,198.3656,197.9423,197.9518,3735.0
2019-10-25 10:40:00,210.24,210.98,209.62,210.98,28952.0,197.726,198.422,197.1429,198.422,28952.0
2019-10-25 10:50:00,210.97,211.02,210.38,210.48,3179.0,198.4126,198.4596,197.8577,197.9518,3179.0
2019-10-25 11:00:00,210.42,210.76,210.42,210.65,4080.0,197.8953,198.2151,197.8953,198.1116,4080.0
2019-10-25 11:10:00,210.67,211.27,210.67,211.24,6449.0,198.1304,198.6947,198.1304,198.6665,6449.0
2019-10-25 11:20:00,211.18,211.3,210.89,211.16,6373.0,198.6101,198.7229,198.3373,198.5913,6373.0
2019-10-25 11:30:00,211.19,211.56,211.02,211.39,4732.0,198.6195,198.9675,198.4596,198.8076,4732.0
2019-10-25 11:40:00,211.33,211.54,211.07,211.54,4900.0,198.7512,198.9487,198.5066,198.9487,4900.0
2019-10-25 11:50:00,211.55,211.75,211.43,211.51,2755.0,198.9581,199.1462,198.8452,198.9204,2755.0
2019-10-25 12:00:00,211.49,211.49,211.1,211.13,3951.0,198.9016,198.9016,198.5348,198.5631,3951.0
2019-10-25 12:10:00,211.24,211.38,211.15,211.25,6351.0,198.6665,198.7982,198.5819,198.6759,6351.0
2019-10-25 12:20:00,211.31,211.45,211.26,211.45,4601.0,198.7323,198.864,198.6853,198.864,4601.0
2019-10-25 12:30:00,211.42,211.6,211.24,211.54,3981.0,198.8358,199.0051,198.6665,198.9487,3981.0
2019-10-25 12:40:00,211.48,211.74,211.48,211.63,7940.0,198.8922,199.1368,198.8922,199.0333,7940.0
2019-10-25 12:50:00,211.75,211.84,211.6,211.81,5912.0,199.1462,199.2308,199.0051,199.2026,5912.0
2019-10-25 13:00:00,211.85,211.97,211.71,211.97,5711.0,199.2402,199.3531,199.1085,199.3531,5711.0
2019-10-25 13:10:00,211.84,212.12,211.79,212.06,3449.0,199.2308,199.4941,199.1838,199.4377,3449.0
2019-10-25 13:20:00,212.1,212.17,211.9,211.96,7002.0,199.4753,199.5412,199.2872,199.3437,7002.0
2019-10-25 13:30:00,211.83,211.9,211.51,211.51,6358.0,199.2214,199.2872,198.9204,198.9204,6358.0
2019-10-25 13:40:00,211.51,211.65,211.36,211.58,7668.0,198.9204,199.0521,198.7794,198.9863,7668.0
2019-10-25 13:50:00,211.61,211.74,211.55,211.62,8525.0,199.0145,199.1368,198.9581,199.0239,8525.0
2019-10-25 14:00:00,211.66,211.74,211.27,211.34,8158.0,199.0615,199.1368,198.6947,198.7606,8158.0
2019-10-25 14:10:00,211.33,211.59,211.33,211.51,10481.0,198.7512,198.9957,198.7512,198.9204,10481.0
2019-10-25 14:20:00,211.51,211.64,211.43,211.53,2661.0,198.9204,199.0427,198.8452,198.9393,2661.0
2019-10-25 14:30:00,211.44,211.49,211.08,211.28,4625.0,198.8546,198.9016,198.516,198.7041,4625.0
2019-10-25 14:40:00,211.34,211.48,211.19,211.19,8979.0,198.7606,198.8922,198.6195,198.6195,8979.0
2019-10-25 14:50:00,211.28,211.78,211.28,211.7,8191.0,198.7041,199.1744,198.7041,199.0991,8191.0
2019-10-25 15:00:00,211.61,211.68,211.36,211.36,3139.0,199.0145,199.0803,198.7794,198.7794,3139.0
2019-10-25 15:10:00,211.38,211.55,211.37,211.48,4605.0,198.7982,198.9581,198.7888,198.8922,4605.0
2019-10-25 15:20:00,211.48,211.58,211.35,211.39,9271.0,198.8922,198.9863,198.77,198.8076,9271.0
2019-10-25 15:30:00,211.37,211.76,211.35,211.56,33819.0,198.7888,199.1556,198.77,198.9675,33819.0
2019-10-25 15:40:00,211.58,211.6,211.33,211.37,12511.0,198.9863,199.0051,198.7512,198.7888,12511.0
2019-10-25 15:50:00,211.41,211.78,211.17,211.53,53017.0,198.8264,199.1744,198.6007,198.9393,53017.0
2019-10-28 09:30:00,211.64,212.74,211.03,212.29,31815.0,199.0427,200.0772,198.469,199.654,31815.0
2019-10-28 09:40:00,212.09,212.65,211.98,211.99,111088.0,199.4659,199.9926,199.3625,199.3719,111088.0
2019-10-28 09:50:00,211.97,212.92,211.97,212.64,6370.0,199.3531,200.2465,199.3531,199.9832,6370.0
2019-10-28 10:00:00,212.69,213.36,212.62,213.16,14440.0,200.0302,200.6603,199.9644,200.4722,14440.0
2019-10-28 10:10:00,213.17,213.48,213.05,213.48,22397.0,200.4816,200.7732,200.3688,200.7732,22397.0
2019-10-28 10:20:00,213.44,213.71,213.25,213.54,75676.0,200.7356,200.9895,200.5569,200.8296,75676.0
2019-10-28 10:30:00,213.39,214.05,213.35,214.05,12975.0,200.6885,201.3093,200.6509,201.3093,12975.0
2019-10-28 10:40:00,213.97,214.21,213.82,213.84,20267.0,201.234,201.4597,201.0929,201.1118,20267.0
2019-10-28 10:50:00,213.82,213.93,213.43,213.62,7934.0,201.0929,201.1964,200.7262,200.9049,7934.0
2019-10-28 11:00:00,213.66,213.83,212.95,213.04,52804.0,200.9425,201.1024,200.2747,200.3594,52804.0
2019-10-28 11:10:00,212.98,213.36,212.88,212.98,22699.0,200.3029,200.6603,200.2089,200.3029,22699.0
2019-10-28 11:20:00,212.92,213.2,212.89,213.1,27764.0,200.2465,200.5099,200.2183,200.4158,27764.0
2019-10-28 11:30:00,213.12,213.62,213.1,213.31,51839.0,200.4346,200.9049,200.4158,200.6133,51839.0
2019-10-28 11:40:00,213.33,213.68,213.33,213.51,25494.0,200.6321,200.9613,200.6321,200.8014,25494.0
2019-10-28 11:50:00,213.51,213.59,213.08,213.18,28813.0,200.8014,200.8766,200.397,200.491,28813.0
2019-10-28 12:00:00,213.08,213.33,213.07,213.24,8572.0,200.397,200.6321,200.3876,200.5475,8572.0
2019-10-28 12:10:00,213.22,213.4,213.0,213.4,19262.0,200.5287,200.6979,200.3218,200.6979,19262.0
2019-10-28 12:20:00,213.44,213.54,213.16,213.31,18344.0,200.7356,200.8296,200.4722,200.6133,18344.0
2019-10-28 12:30:00,213.3,213.6,213.25,213.48,27904.0,200.6039,200.886,200.5569,200.7732,27904.0
2019-10-28 12:40:00,213.5,213.63,213.35,213.44,41174.0,200.792,200.9143,200.6509,200.7356,41174.0
2019-10-28 12:50:00,213.47,213.49,213.27,213.31,13724.0,200.7638,200.7826,200.5757,200.6133,13724.0
2019-10-28 13:00:00,213.29,213.45,213.26,213.45,4618.0,200.5945,200.745,200.5663,200.745,4618.0
2019-10-28 13:10:00,213.41,214.16,213.41,214.16,4603.0,200.7074,201.4127,200.7074,201.4127,4603.0
2019-10-28 13:20:00,214.09,214.38,214.07,214.32,7137.0,201.3469,201.6196,201.3281,201.5632,7137.0
2019-10-28 13:30:00,214.32,214.32,213.94,214.01,5707.0,201.5632,201.5632,201.2058,201.2716,5707.0
2019-10-28 13:40:00,214.04,214.42,213.79,213.79,49879.0,201.2999,201.6572,201.0647,201.0647,49879.0
2019-10-28 13:50:00,213.94,214.0,213.61,213.72,28911.0,201.2058,201.2622,200.8954,200.9989,28911.0
2019-10-28 14:00:00,213.76,213.78,212.96,213.02,47507.0,201.0365,201.0553,200.2841,200.3406,47507.0
2019-10-28 14:10:00,213.06,213.17,212.97,213.04,38448.0,200.3782,200.4816,200.2935,200.3594,38448.0
2019-10-28 14:20:00,213.04,213.11,212.92,213.0,23471.0,200.3594,200.4252,200.2465,200.3218,23471.0
2019-10-28 14:30:00,213.04,213.27,213.0,213.03,119538.0,200.3594,200.5757,200.3218,200.35,119538.0
2019-10-28 14:40:00,213.04,213.44,213.0,213.05,61457.0,200.3594,200.7356,200.3218,200.3688,61457.0
2019-10-28 14:50:00,213.05,213.07,212.88,213.02,38357.0,200.3688,200.3876,200.2089,200.3406,38357.0
2019-10-28 15:00:00,213.01,213.12,212.87,213.03,46226.0,200.3312,200.4346,200.1995,200.35,46226.0
2019-10-28 15:10:00,213.03,213.61,212.98,213.22,40190.0,200.35,200.8954,200.3029,200.5287,40190.0
2019-10-28 15:20:00,213.26,213.37,213.15,213.29,37798.0,200.5663,200.6697,200.4628,200.5945,37798.0
2019-10-28 15:30:00,213.22,213.69,213.18,213.64,36224.0,200.5287,200.9707,200.491,200.9237,36224.0
2019-10-28 15:40:00,213.67,213.77,213.36,213.71,28602.0,200.9519,201.0459,200.6603,200.9895,28602.0
2019-10-28 15:50:00,213.74,213.77,213.18,213.7,96682.0,201.0177,201.0459,200.491,200.9801,96682.0
2019-10-29 09:30:00,213.15,214.88,213.15,214.81,35723.0,200.4628,202.0899,200.4628,202.024,35723.0
2019-10-29 09:40:00,214.74,214.88,214.11,214.82,82035.0,201.9582,202.0899,201.3657,202.0334,82035.0
2019-10-29 09:50:00,214.87,216.12,214.87,215.72,27295.0,202.0804,203.256,202.0804,202.8799,27295.0
2019-10-29 10:00:00,215.64,216.64,215.64,216.6,19626.0,202.8046,203.7451,202.8046,203.7075,19626.0
2019-10-29 10:10:00,216.4,216.75,216.2,216.24,13068.0,203.5194,203.8485,203.3313,203.3689,13068.0
2019-10-29 10:20:00,216.34,217.07,216.34,217.07,11794.0,203.463,204.1495,203.463,204.1495,11794.0
2019-10-29 10:30:00,217.25,217.75,217.16,217.64,23890.0,204.3188,204.789,204.2341,204.6856,23890.0
2019-10-29 10:40:00,217.6,218.74,217.6,218.6,29444.0,204.648,205.7201,204.648,205.5884,29444.0
2019-10-29 10:50:00,218.59,218.76,218.27,218.75,32539.0,205.579,205.7389,205.2781,205.7295,32539.0
2019-10-29 11:00:00,218.8,219.27,218.73,219.26,31304.0,205.7765,206.2186,205.7107,206.2091,31304.0
2019-10-29 11:10:00,219.17,219.49,218.77,219.38,28060.0,206.1245,206.4255,205.7483,206.322,28060.0
2019-10-29 11:20:00,219.5,220.31,219.22,220.27,29275.0,206.4349,207.1966,206.1715,207.159,29275.0
2019-10-29 11:30:00,220.42,221.49,220.33,220.68,59145.0,207.3001,208.3064,207.2155,207.5446,59145.0
2019-10-29 11:40:00,220.66,220.69,220.16,220.26,20649.0,207.5258,207.554,207.0556,207.1496,20649.0
2019-10-29 11:50:00,220.24,220.55,219.98,220.1,14009.0,207.1308,207.4224,206.8863,206.9991,14009.0
2019-10-29 12:00:00,219.99,220.82,219.98,220.74,14582.0,206.8957,207.6763,206.8863,207.6011,14582.0
2019-10-29 12:10:00,220.77,220.77,220.51,220.66,16937.0,207.6293,207.6293,207.3847,207.5258,16937.0
2019-10-29 12:20:00,220.66,220.89,220.36,220.85,14395.0,207.5258,207.7421,207.2437,207.7045,14395.0
2019-10-29 12:30:00,220.91,221.22,220.88,220.92,16806.0,207.7609,208.0525,207.7327,207.7703,16806.0
2019-10-29 12:40:00,220.93,221.08,220.82,220.89,10038.0,207.7797,207.9208,207.6763,207.7421,10038.0
2019-10-29 12:50:00,220.85,221.14,220.58,220.98,12232.0,207.7045,207.9772,207.4506,207.8268,12232.0
2019-10-29 13:00:00,221.03,221.15,220.85,220.94,10670.0,207.8738,207.9866,207.7045,207.7891,10670.0
2019-10-29 13:10:00,220.94,221.07,220.78,220.87,11919.0,207.7891,207.9114,207.6387,207.7233,11919.0
2019-10-29 13:20:00,220.88,220.88,220.54,220.58,11365.0,207.7327,207.7327,207.413,207.4506,11365.0
2019-10-29 13:30:00,220.6,220.68,220.45,220.54,12193.0,207.4694,207.5446,207.3283,207.413,12193.0
2019-10-29 13:40:00,220.49,220.7,220.49,220.65,7018.0,207.3659,207.5634,207.3659,207.5164,7018.0
2019-10-29 13:50:00,220.65,221.36,220.52,221.35,61844.0,207.5164,208.1842,207.3941,208.1747,61844.0
2019-10-29 14:00:00,221.35,221.35,220.75,221.2,19242.0,208.1747,208.1747,207.6105,208.0337,19242.0
2019-10-29 14:10:00,221.22,221.38,220.69,220.74,11741.0,208.0525,208.203,207.554,207.6011,11741.0
2019-10-29 14:20:00,220.69,221.39,220.56,220.77,27641.0,207.554,208.2124,207.4318,207.6293,27641.0
2019-10-29 14:30:00,220.83,221.26,220.41,220.41,102168.0,207.6857,208.0901,207.2907,207.2907,102168.0
2019-10-29 14:40:00,220.41,220.67,220.16,220.59,63004.0,207.2907,207.5352,207.0556,207.46,63004.0
2019-10-29 14:50:00,220.56,220.67,219.85,219.85,16037.0,207.4318,207.5352,206.764,206.764,16037.0
2019-10-29 15:00:00,219.92,220.32,219.92,220.17,20594.0,206.8299,207.2061,206.8299,207.065,20594.0
2019-10-29 15:10:00,220.2,220.54,220.19,220.25,15234.0,207.0932,207.413,207.0838,207.1402,15234.0
2019-10-29 15:20:00,220.32,220.51,220.22,220.44,30770.0,207.2061,207.3847,207.112,207.3189,30770.0
2019-10-29 15:30:00,220.44,220.55,220.02,220.02,30436.0,207.3189,207.4224,206.9239,206.9239,30436.0
2019-10-29 15:40:00,219.98,220.24,219.54,220.15,73764.0,206.8863,207.1308,206.4725,207.0462,73764.0
2019-10-29 15:50:00,220.14,220.71,220.04,220.51,114140.0,207.0368,207.5728,206.9427,207.3847,114140.0
2019-10-30 09:30:00,214.99,220.51,214.97,218.76,102079.0,202.1933,207.3847,202.1745,205.7389,102079.0
2019-10-30 09:40:00,219.36,219.63,216.27,217.89,92969.0,206.3032,206.5571,203.3971,204.9207,92969.0
2019-10-30 09:50:00,217.89,218.22,217.33,217.54,41165.0,204.9207,205.2311,204.394,204.5915,41165.0
2019-10-30 10:00:00,217.44,217.68,216.31,216.97,35160.0,204.4975,204.7232,203.4347,204.0555,35160.0
2019-10-30 10:10:00,217.15,217.16,215.0,215.0,35496.0,204.2247,204.2341,202.2027,202.2027,35496.0
2019-10-30 10:20:00,215.01,215.7,214.69,214.91,37195.0,202.2121,202.861,201.9112,202.1181,37195.0
2019-10-30 10:30:00,214.98,215.51,214.5,215.25,21887.0,202.1839,202.6824,201.7325,202.4378,21887.0
2019-10-30 10:40:00,215.3,215.47,215.0,215.0,15152.0,202.4849,202.6447,202.2027,202.2027,15152.0
2019-10-30 10:50:00,215.03,215.51,214.91,215.0,34565.0,202.2309,202.6824,202.1181,202.2027,34565.0
2019-10-30 11:00:00,214.95,215.09,214.84,214.97,20799.0,202.1557,202.2874,202.0522,202.1745,20799.0
2019-10-30 11:10:00,215.01,215.01,214.18,214.7,32946.0,202.2121,202.2121,201.4315,201.9206,32946.0
2019-10-30 11:20:00,214.73,215.16,214.57,215.16,17706.0,201.9488,202.3532,201.7983,202.3532,17706.0
2019-10-30 11:30:00,215.19,216.11,215.18,215.67,18560.0,202.3814,203.2466,202.372,202.8328,18560.0
2019-10-30 11:40:00,215.62,215.66,215.2,215.56,8405.0,202.7858,202.8234,202.3908,202.7294,8405.0
2019-10-30 11:50:00,215.53,216.74,215.38,216.54,15131.0,202.7012,203.8391,202.5601,203.651,15131.0
2019-10-30 12:00:00,216.74,216.74,215.92,216.15,13600.0,203.8391,203.8391,203.068,203.2843,13600.0
2019-10-30 12:10:00,216.18,216.25,215.83,216.19,11521.0,203.3125,203.3783,202.9833,203.3219,11521.0
2019-10-30 12:20:00,216.17,216.48,216.08,216.39,11980.0,203.3031,203.5946,203.2184,203.51,11980.0
2019-10-30 12:30:00,216.43,216.5,216.3,216.45,9291.0,203.5476,203.6134,203.4253,203.5664,9291.0
2019-10-30 12:40:00,216.39,216.41,215.97,216.1,8118.0,203.51,203.5288,203.115,203.2372,8118.0
2019-10-30 12:50:00,216.06,216.06,214.95,215.02,22863.0,203.1996,203.1996,202.1557,202.2215,22863.0
2019-10-30 13:00:00,215.06,215.56,214.99,215.5,10344.0,202.2591,202.7294,202.1933,202.673,10344.0
2019-10-30 13:10:00,215.5,216.04,215.5,215.68,11599.0,202.673,203.1808,202.673,202.8422,11599.0
2019-10-30 13:20:00,215.65,216.15,215.49,216.15,13868.0,202.814,203.2843,202.6635,203.2843,13868.0
2019-10-30 13:30:00,216.19,216.22,215.69,215.77,13230.0,203.3219,203.3501,202.8516,202.9269,13230.0
2019-10-30 13:40:00,215.76,216.11,215.76,215.84,6381.0,202.9175,203.2466,202.9175,202.9927,6381.0
2019-10-30 13:50:00,215.79,216.06,215.77,215.77,11800.0,202.9457,203.1996,202.9269,202.9269,11800.0
2019-10-30 14:00:00,215.77,215.87,215.39,215.76,13611.0,202.9269,203.0209,202.5695,202.9175,13611.0
2019-10-30 14:10:00,215.77,216.38,215.76,216.26,11292.0,202.9269,203.5006,202.9175,203.3877,11292.0
2019-10-30 14:20:00,216.37,216.43,215.6,215.78,15008.0,203.4912,203.5476,202.767,202.9363,15008.0
2019-10-30 14:30:00,215.78,215.82,214.78,214.78,19336.0,202.9363,202.9739,201.9958,201.9958,19336.0
2019-10-30 14:40:00,214.91,215.39,214.58,215.21,24120.0,202.1181,202.5695,201.8077,202.4002,24120.0
2019-10-30 14:50:00,215.34,216.1,215.27,215.3,15368.0,202.5225,203.2372,202.4566,202.4849,15368.0
2019-10-30 15:00:00,215.38,215.63,215.07,215.63,23016.0,202.5601,202.7952,202.2685,202.7952,23016.0
2019-10-30 15:10:00,215.61,215.98,215.52,215.98,15420.0,202.7764,203.1244,202.6918,203.1244,15420.0
2019-10-30 15:20:00,216.0,216.86,216.0,216.65,26274.0,203.1432,203.952,203.1432,203.7545,26274.0
2019-10-30 15:30:00,216.7,216.7,216.36,216.53,32778.0,203.8015,203.8015,203.4818,203.6416,32778.0
2019-10-30 15:40:00,216.52,217.32,216.51,217.12,53269.0,203.6322,204.3846,203.6228,204.1965,53269.0
2019-10-30 15:50:00,217.13,217.22,216.77,217.06,141415.0,204.2059,204.2906,203.8674,204.1401,141415.0
2019-10-31 09:30:00,216.62,218.59,216.49,216.49,26302.0,203.7263,205.579,203.604,203.604,26302.0
2019-10-31 09:40:00,216.36,217.12,216.09,216.71,18069.0,203.4818,204.1965,203.2278,203.8109,18069.0
2019-10-31 09:50:00,216.69,217.05,216.48,216.78,19470.0,203.7921,204.1307,203.5946,203.8768,19470.0
2019-10-31 10:00:00,216.66,217.18,216.66,216.8,15520.0,203.7639,204.253,203.7639,203.8956,15520.0
2019-10-31 10:10:00,216.89,216.89,216.25,216.43,13716.0,203.9802,203.9802,203.3783,203.5476,13716.0
2019-10-31 10:20:00,216.44,216.49,215.9,216.08,6120.0,203.557,203.604,203.0491,203.2184,6120.0
2019-10-31 10:30:00,216.08,216.14,215.55,215.86,10681.0,203.2184,203.2749,202.72,203.0115,10681.0
2019-10-31 10:40:00,215.72,215.85,215.62,215.64,5435.0,202.8799,203.0021,202.7858,202.8046,5435.0
2019-10-31 10:50:00,215.78,216.33,215.73,216.21,5274.0,202.9363,203.4535,202.8893,203.3407,5274.0
2019-10-31 11:00:00,216.25,216.25,215.72,215.81,10964.0,203.3783,203.3783,202.8799,202.9645,10964.0
2019-10-31 11:10:00,215.8,216.22,215.54,215.54,12878.0,202.9551,203.3501,202.7106,202.7106,12878.0
2019-10-31 11:20:00,215.5,215.61,215.2,215.4,5480.0,202.673,202.7764,202.3908,202.5789,5480.0
2019-10-31 11:30:00,215.39,215.71,215.39,215.58,7616.0,202.5695,202.8705,202.5695,202.7482,7616.0
2019-10-31 11:40:00,215.55,215.55,215.13,215.15,6405.0,202.72,202.72,202.325,202.3438,6405.0
2019-10-31 11:50:00,215.2,215.3,214.83,214.83,16873.0,202.3908,202.4849,202.0428,202.0428,16873.0
2019-10-31 12:00:00,214.9,214.96,214.42,214.67,17267.0,202.1087,202.1651,201.6572,201.8924,17267.0
2019-10-31 12:10:00,214.61,214.79,214.37,214.4,9380.0,201.8359,202.0052,201.6102,201.6384,9380.0
2019-10-31 12:20:00,214.42,215.05,214.37,215.05,13008.0,201.6572,202.2497,201.6102,202.2497,13008.0
2019-10-31 12:30:00,215.06,215.14,214.71,214.74,14647.0,202.2591,202.3344,201.93,201.9582,14647.0
2019-10-31 12:40:00,214.75,214.81,214.45,214.71,9640.0,201.9676,202.024,201.6854,201.93,9640.0
2019-10-31 12:50:00,214.73,215.14,214.72,215.14,10404.0,201.9488,202.3344,201.9394,202.3344,10404.0
2019-10-31 13:00:00,215.15,215.42,215.1,215.35,8300.0,202.3438,202.5977,202.2968,202.5319,8300.0
2019-10-31 13:10:00,215.36,215.41,215.12,215.4,7084.0,202.5413,202.5883,202.3156,202.5789,7084.0
2019-10-31 13:20:00,215.45,215.74,215.4,215.74,6615.0,202.6259,202.8987,202.5789,202.8987,6615.0
2019-10-31 13:30:00,215.78,216.16,215.77,216.0,9563.0,202.9363,203.2937,202.9269,203.1432,9563.0
2019-10-31 13:40:00,215.95,216.24,215.81,216.12,14000.0,203.0962,203.3689,202.9645,203.256,14000.0
2019-10-31 13:50:00,216.06,216.48,216.01,216.25,6819.0,203.1996,203.5946,203.1526,203.3783,6819.0
2019-10-31 14:00:00,216.28,216.46,216.03,216.06,28607.0,203.4065,203.5758,203.1714,203.1996,28607.0
2019-10-31 14:10:00,216.05,216.05,215.77,215.77,4752.0,203.1902,203.1902,202.9269,202.9269,4752.0
2019-10-31 14:20:00,215.81,215.87,215.77,215.77,3417.0,202.9645,203.0209,202.9269,202.9269,3417.0
2019-10-31 14:30:00,215.75,215.93,215.64,215.65,6824.0,202.9081,203.0774,202.8046,202.814,6824.0
2019-10-31 14:40:00,215.63,215.63,214.92,215.15,14216.0,202.7952,202.7952,202.1275,202.3438,14216.0
2019-10-31 14:50:00,215.18,215.37,215.18,215.27,11459.0,202.372,202.5507,202.372,202.4566,11459.0
2019-10-31 15:00:00,215.31,215.59,215.2,215.59,13876.0,202.4943,202.7576,202.3908,202.7576,13876.0
2019-10-31 15:10:00,215.66,215.81,215.55,215.79,10795.0,202.8234,202.9645,202.72,202.9457,10795.0
2019-10-31 15:20:00,215.74,215.95,215.58,215.61,14648.0,202.8987,203.0962,202.7482,202.7764,14648.0
2019-10-31 15:30:00,215.63,215.94,215.58,215.87,21356.0,202.7952,203.0868,202.7482,203.0209,21356.0
2019-10-31 15:40:00,215.89,215.97,215.57,215.59,26845.0,203.0397,203.115,202.7388,202.7576,26845.0
2019-10-31 15:50:00,215.59,216.36,215.41,216.22,113335.0,202.7576,203.4818,202.5883,203.3501,113335.0
2019-11-01 09:30:00,217.89,218.26,217.64,218.01,18135.0,204.9207,205.2687,204.6856,205.0335,18135.0
2019-11-01 09:40:00,218.07,218.76,217.98,218.6,14062.0,205.09,205.7389,205.0053,205.5884,14062.0
2019-11-01 09:50:00,218.61,218.88,217.93,218.09,15361.0,205.5978,205.8518,204.9583,205.1088,15361.0
2019-11-01 10:00:00,217.76,218.9,217.76,218.66,27168.0,204.7984,205.8706,204.7984,205.6449,27168.0
2019-11-01 10:10:00,218.67,218.75,218.07,218.18,17355.0,205.6543,205.7295,205.09,205.1934,17355.0
2019-11-01 10:20:00,218.17,218.33,217.79,217.87,13879.0,205.184,205.3345,204.8266,204.9019,13879.0
2019-11-01 10:30:00,217.78,217.93,217.3,217.4,24862.0,204.8172,204.9583,204.3658,204.4599,24862.0
2019-11-01 10:40:00,217.41,217.63,217.25,217.48,6118.0,204.4693,204.6762,204.3188,204.5351,6118.0
2019-11-01 10:50:00,217.54,217.99,217.49,217.66,11934.0,204.5915,205.0147,204.5445,204.7044,11934.0
2019-11-01 11:00:00,217.65,217.74,216.98,217.14,12762.0,204.695,204.7796,204.0649,204.2153,12762.0
2019-11-01 11:10:00,217.16,217.31,217.05,217.19,11565.0,204.2341,204.3752,204.1307,204.2624,11565.0
2019-11-01 11:20:00,217.17,217.17,216.85,216.95,8886.0,204.2435,204.2435,203.9426,204.0366,8886.0
2019-11-01 11:30:00,216.95,216.97,216.63,216.68,13292.0,204.0366,204.0555,203.7357,203.7827,13292.0
2019-11-01 11:40:00,216.66,216.84,216.54,216.62,11290.0,203.7639,203.9332,203.651,203.7263,11290.0
2019-11-01 11:50:00,216.63,217.06,216.6,216.96,10339.0,203.7357,204.1401,203.7075,204.046,10339.0
2019-11-01 12:00:00,216.98,216.98,216.57,216.64,8256.0,204.0649,204.0649,203.6793,203.7451,8256.0
2019-11-01 12:10:00,216.64,216.64,216.29,216.4,14756.0,203.7451,203.7451,203.4159,203.5194,14756.0
2019-11-01 12:20:00,216.4,216.66,216.39,216.66,9014.0,203.5194,203.7639,203.51,203.7639,9014.0
2019-11-01 12:30:00,216.66,217.03,216.59,216.94,10926.0,203.7639,204.1119,203.6981,204.0272,10926.0
2019-11-01 12:40:00,216.99,217.3,216.85,216.87,11090.0,204.0743,204.3658,203.9426,203.9614,11090.0
2019-11-01 12:50:00,216.75,216.85,216.42,216.43,7916.0,203.8485,203.9426,203.5382,203.5476,7916.0
2019-11-01 13:00:00,216.47,216.53,216.35,216.46,8037.0,203.5852,203.6416,203.4724,203.5758,8037.0
2019-11-01 13:10:00,216.41,216.67,216.34,216.52,6160.0,203.5288,203.7733,203.463,203.6322,6160.0
2019-11-01 13:20:00,216.43,216.52,216.04,216.25,17059.0,203.5476,203.6322,203.1808,203.3783,17059.0
2019-11-01 13:30:00,216.28,216.48,216.15,216.47,9109.0,203.4065,203.5946,203.2843,203.5852,9109.0
2019-11-01 13:40:00,216.43,216.54,216.24,216.43,9254.0,203.5476,203.651,203.3689,203.5476,9254.0
2019-11-01 13:50:00,216.42,216.42,216.01,216.01,6810.0,203.5382,203.5382,203.1526,203.1526,6810.0
2019-11-01 14:00:00,216.01,216.1,215.5,215.55,14288.0,203.1526,203.2372,202.673,202.72,14288.0
2019-11-01 14:10:00,215.57,215.6,214.87,214.88,48340.0,202.7388,202.767,202.0804,202.0899,48340.0
2019-11-01 14:20:00,214.84,215.03,214.62,214.87,25631.0,202.0522,202.2309,201.8453,202.0804,25631.0
2019-11-01 14:30:00,214.88,214.98,214.67,214.68,26467.0,202.0899,202.1839,201.8924,201.9018,26467.0
2019-11-01 14:40:00,214.7,214.84,214.65,214.81,16041.0,201.9206,202.0522,201.8735,202.024,16041.0
2019-11-01 14:50:00,214.83,215.02,214.77,214.78,14805.0,202.0428,202.2215,201.9864,201.9958,14805.0
2019-11-01 15:00:00,214.77,214.78,214.07,214.11,35015.0,201.9864,201.9958,201.3281,201.3657,35015.0
2019-11-01 15:10:00,214.06,214.1,213.4,213.52,30970.0,201.3187,201.3563,200.6979,200.8108,30970.0
2019-11-01 15:20:00,213.5,213.5,213.17,213.31,35698.0,200.792,200.792,200.4816,200.6133,35698.0
2019-11-01 15:30:00,213.34,213.42,212.72,213.04,59078.0,200.6415,200.7168,200.0584,200.3594,59078.0
2019-11-01 15:40:00,213.07,213.26,212.86,212.96,52747.0,200.3876,200.5663,200.1901,200.2841,52747.0
2019-11-01 15:50:00,212.96,213.19,212.75,212.84,170174.0,200.2841,200.5004,200.0866,200.1713,170174.0
2019-11-04 09:30:00,206.0,206.97,204.05,204.63,186922.0,193.7384,194.6507,191.9045,192.45,186922.0
2019-11-04 09:40:00,204.71,206.01,204.02,204.34,113001.0,192.5252,193.7478,191.8763,192.1772,113001.0
2019-11-04 09:50:00,204.13,204.55,203.36,203.84,160578.0,191.9797,192.3747,191.2556,191.707,160578.0
2019-11-04 10:00:00,203.84,204.5,203.8,203.95,75011.0,191.707,192.3277,191.6694,191.8104,75011.0
2019-11-04 10:10:00,203.95,204.06,203.75,203.88,61348.0,191.8104,191.9139,191.6223,191.7446,61348.0
2019-11-04 10:20:00,203.87,203.93,202.47,203.29,186798.0,191.7352,191.7916,190.4185,191.1897,186798.0
2019-11-04 10:30:00,203.31,203.63,202.6,202.6,127611.0,191.2085,191.5095,190.5408,190.5408,127611.0
2019-11-04 10:40:00,202.52,203.59,202.2,203.53,207510.0,190.4655,191.4719,190.1646,191.4154,207510.0
2019-11-04 10:50:00,203.55,204.05,203.05,203.85,57927.0,191.4342,191.9045,190.964,191.7164,57927.0
2019-11-04 11:00:00,203.7,205.67,203.6,205.46,74372.0,191.5753,193.4281,191.4813,193.2306,74372.0
2019-11-04 11:10:00,205.44,205.49,204.52,204.53,42895.0,193.2117,193.2588,192.3465,192.3559,42895.0
2019-11-04 11:20:00,204.53,204.71,203.78,204.01,102250.0,192.3559,192.5252,191.6506,191.8669,102250.0
2019-11-04 11:30:00,204.02,204.3,203.49,203.56,40792.0,191.8763,192.1396,191.3778,191.4436,40792.0
2019-11-04 11:40:00,203.56,204.1,203.39,204.01,23631.0,191.4436,191.9515,191.2838,191.8669,23631.0
2019-11-04 11:50:00,204.02,204.21,203.79,203.8,30672.0,191.8763,192.055,191.66,191.6694,30672.0
2019-11-04 12:00:00,203.83,204.14,203.78,203.81,27659.0,191.6976,191.9891,191.6506,191.6788,27659.0
2019-11-04 12:10:00,203.88,204.4,203.88,203.99,106195.0,191.7446,192.2336,191.7446,191.8481,106195.0
2019-11-04 12:20:00,203.98,204.1,203.88,204.01,17617.0,191.8386,191.9515,191.7446,191.8669,17617.0
2019-11-04 12:30:00,204.03,204.14,203.95,204.01,49469.0,191.8857,191.9891,191.8104,191.8669,49469.0
2019-11-04 12:40:00,204.06,204.12,203.83,204.02,31289.0,191.9139,191.9703,191.6976,191.8763,31289.0
2019-11-04 12:50:00,204.06,204.09,202.88,203.04,57842.0,191.9139,191.9421,190.8041,190.9546,57842.0
2019-11-04 13:00:00,203.05,203.17,202.75,203.04,86021.0,190.964,191.0769,190.6819,190.9546,86021.0
2019-11-04 13:10:00,203.0,203.12,202.77,202.96,100028.0,190.917,191.0298,190.7007,190.8794,100028.0
2019-11-04 13:20:00,202.92,203.01,202.37,202.54,96180.0,190.8417,190.9264,190.3245,190.4844,96180.0
2019-11-04 13:30:00,202.53,202.64,202.0,202.44,276969.0,190.475,190.5784,189.9765,190.3903,276969.0
2019-11-04 13:40:00,202.42,203.8,202.37,203.76,207628.0,190.3715,191.6694,190.3245,191.6317,207628.0
2019-11-04 13:50:00,203.73,204.39,203.66,204.12,96012.0,191.6035,192.2242,191.5377,191.9703,96012.0
2019-11-04 14:00:00,204.12,204.29,203.85,203.87,56343.0,191.9703,192.1302,191.7164,191.7352,56343.0
2019-11-04 14:10:00,203.9,204.24,203.78,204.05,70095.0,191.7634,192.0832,191.6506,191.9045,70095.0
2019-11-04 14:20:00,204.08,204.18,203.87,204.03,31046.0,191.9327,192.0267,191.7352,191.8857,31046.0
2019-11-04 14:30:00,204.05,205.0,203.95,204.9,152025.0,191.9045,192.7979,191.8104,192.7039,152025.0
2019-11-04 14:40:00,204.9,205.32,204.66,204.96,77244.0,192.7039,193.0989,192.4782,192.7603,77244.0
2019-11-04 14:50:00,204.93,205.03,204.53,204.67,20516.0,192.7321,192.8261,192.3559,192.4876,20516.0
2019-11-04 15:00:00,204.72,205.0,204.42,205.0,41902.0,192.5346,192.7979,192.2525,192.7979,41902.0
2019-11-04 15:10:00,204.97,205.39,204.52,204.65,56035.0,192.7697,193.1647,192.3465,192.4688,56035.0
2019-11-04 15:20:00,204.63,204.85,204.48,204.62,23869.0,192.45,192.6569,192.3089,192.4406,23869.0
2019-11-04 15:30:00,204.67,205.47,204.58,205.3,113957.0,192.4876,193.24,192.4029,193.0801,113957.0
2019-11-04 15:40:00,205.3,205.66,205.22,205.5,56461.0,193.0801,193.4186,193.0048,193.2682,56461.0
2019-11-04 15:50:00,205.49,205.78,205.03,205.23,196865.0,193.2588,193.5315,192.8261,193.0142,196865.0
2019-11-05 09:30:00,205.27,206.15,203.0,204.27,106168.0,193.0519,193.8795,190.917,192.1114,106168.0
2019-11-05 09:40:00,204.29,204.29,201.87,202.14,65199.0,192.1302,192.1302,189.8542,190.1082,65199.0
2019-11-05 09:50:00,201.97,202.0,200.16,200.16,77932.0,189.9483,189.9765,188.246,188.246,77932.0
2019-11-05 10:00:00,200.32,201.15,200.25,200.73,60977.0,188.3965,189.1771,188.3307,188.7821,60977.0
2019-11-05 10:10:00,200.72,200.72,199.58,200.16,48425.0,188.7727,188.7727,187.7005,188.246,48425.0
2019-11-05 10:20:00,200.13,200.51,199.65,200.36,64509.0,188.2178,188.5752,187.7664,188.4341,64509.0
2019-11-05 10:30:00,200.5,200.79,200.08,200.77,32639.0,188.5658,188.8385,188.1708,188.8197,32639.0
2019-11-05 10:40:00,200.7,201.42,200.58,201.28,37505.0,188.7539,189.431,188.641,189.2994,37505.0
2019-11-05 10:50:00,201.32,201.56,200.74,200.97,24688.0,189.337,189.5627,188.7915,189.0078,24688.0
2019-11-05 11:00:00,200.92,201.47,200.9,201.27,43929.0,188.9608,189.478,188.942,189.29,43929.0
2019-11-05 11:10:00,201.29,201.79,201.28,201.59,24974.0,189.3088,189.779,189.2994,189.5909,24974.0
2019-11-05 11:20:00,201.59,201.68,201.23,201.45,15100.0,189.5909,189.6755,189.2523,189.4592,15100.0
2019-11-05 11:30:00,201.5,201.73,201.36,201.53,15589.0,189.5063,189.7226,189.3746,189.5345,15589.0
2019-11-05 11:40:00,201.49,201.53,200.93,201.0,24047.0,189.4969,189.5345,188.9702,189.036,24047.0
2019-11-05 11:50:00,200.97,201.28,200.88,200.88,19684.0,189.0078,189.2994,188.9232,188.9232,19684.0
2019-11-05 12:00:00,200.9,201.25,200.9,200.93,180459.0,188.942,189.2711,188.942,188.9702,180459.0
2019-11-05 12:10:00,200.89,200.9,199.9,199.96,32609.0,188.9326,188.942,188.0015,188.0579,32609.0
2019-11-05 12:20:00,199.97,200.29,199.76,200.04,60224.0,188.0673,188.3683,187.8698,188.1332,60224.0
2019-11-05 12:30:00,200.06,200.07,199.38,199.78,67086.0,188.152,188.1614,187.5124,187.8886,67086.0
2019-11-05 12:40:00,199.92,200.39,199.79,199.8,64449.0,188.0203,188.4623,187.898,187.9075,64449.0
2019-11-05 12:50:00,199.79,200.0,199.62,199.85,21578.0,187.898,188.0955,187.7382,187.9545,21578.0
2019-11-05 13:00:00,199.82,199.85,199.28,199.56,54110.0,187.9263,187.9545,187.4184,187.6817,54110.0
2019-11-05 13:10:00,199.61,200.38,198.72,199.39,285348.0,187.7288,188.4529,186.8917,187.5219,285348.0
2019-11-05 13:20:00,199.22,199.84,199.21,199.61,94970.0,187.362,187.9451,187.3526,187.7288,94970.0
2019-11-05 13:30:00,199.62,200.07,198.5,199.53,446121.0,187.7382,188.1614,186.6848,187.6535,446121.0
2019-11-05 13:40:00,199.5,200.0,199.37,199.58,389930.0,187.6253,188.0955,187.503,187.7005,389930.0
2019-11-05 13:50:00,199.58,199.62,199.29,199.29,73444.0,187.7005,187.7382,187.4278,187.4278,73444.0
2019-11-05 14:00:00,199.3,199.32,198.77,198.96,66677.0,187.4372,187.456,186.9388,187.1174,66677.0
2019-11-05 14:10:00,198.96,199.0,198.4,198.55,66156.0,187.1174,187.1551,186.5908,186.7319,66156.0
2019-11-05 14:20:00,198.56,198.8,198.33,198.38,68443.0,186.7413,186.967,186.5249,186.572,68443.0
2019-11-05 14:30:00,198.4,198.99,198.37,198.98,46219.0,186.5908,187.1457,186.5626,187.1363,46219.0
2019-11-05 14:40:00,198.96,198.99,198.36,198.46,38736.0,187.1174,187.1457,186.5532,186.6472,38736.0
2019-11-05 14:50:00,198.48,198.82,198.43,198.7,19006.0,186.666,186.9858,186.619,186.8729,19006.0
2019-11-05 15:00:00,198.72,198.72,198.45,198.54,33484.0,186.8917,186.8917,186.6378,186.7224,33484.0
2019-11-05 15:10:00,198.54,198.61,198.38,198.6,37520.0,186.7224,186.7883,186.572,186.7789,37520.0
2019-11-05 15:20:00,198.6,198.75,198.14,198.24,91762.0,186.7789,186.9199,186.3463,186.4403,91762.0
2019-11-05 15:30:00,198.27,198.61,198.14,198.32,50383.0,186.4685,186.7883,186.3463,186.5155,50383.0
2019-11-05 15:40:00,198.35,198.54,197.93,198.02,75429.0,186.5438,186.7224,186.1488,186.2334,75429.0
2019-11-05 15:50:00,198.02,198.63,197.98,198.4,213919.0,186.2334,186.8071,186.1958,186.5908,213919.0
2019-11-06 09:30:00,200.01,200.45,199.48,199.93,98304.0,188.105,188.5188,187.6065,188.0297,98304.0
2019-11-06 09:40:00,199.78,200.06,198.93,199.16,71094.0,187.8886,188.152,187.0892,187.3055,71094.0
2019-11-06 09:50:00,199.23,199.5,198.68,199.22,73875.0,187.3714,187.6253,186.8541,187.362,73875.0
2019-11-06 10:00:00,199.29,199.32,198.83,199.09,199768.0,187.4278,187.456,186.9952,187.2397,199768.0
2019-11-06 10:10:00,199.09,199.21,198.92,199.1,53368.0,187.2397,187.3526,187.0798,187.2491,53368.0
2019-11-06 10:20:00,199.05,199.51,199.0,199.38,305828.0,187.2021,187.6347,187.1551,187.5124,305828.0
2019-11-06 10:30:00,199.45,200.12,199.4,199.93,82758.0,187.5783,188.2084,187.5313,188.0297,82758.0
2019-11-06 10:40:00,199.93,199.95,199.45,199.86,43570.0,188.0297,188.0485,187.5783,187.9639,43570.0
2019-11-06 10:50:00,199.87,199.92,199.51,199.68,28945.0,187.9733,188.0203,187.6347,187.7946,28945.0
2019-11-06 11:00:00,199.64,199.81,199.44,199.73,54816.0,187.757,187.9169,187.5689,187.8416,54816.0
2019-11-06 11:10:00,199.75,199.86,199.6,199.68,48499.0,187.8604,187.9639,187.7194,187.7946,48499.0
2019-11-06 11:20:00,199.74,199.85,199.57,199.66,42630.0,187.851,187.9545,187.6911,187.7758,42630.0
2019-11-06 11:30:00,199.72,200.05,199.67,199.9,42359.0,187.8322,188.1426,187.7852,188.0015,42359.0
2019-11-06 11:40:00,199.88,200.18,199.31,199.48,24281.0,187.9827,188.2648,187.4466,187.6065,24281.0
2019-11-06 11:50:00,199.55,199.69,199.45,199.49,25633.0,187.6723,187.804,187.5783,187.6159,25633.0
2019-11-06 12:00:00,199.5,199.65,199.42,199.59,38648.0,187.6253,187.7664,187.5501,187.71,38648.0
2019-11-06 12:10:00,199.57,199.95,199.56,199.8,25720.0,187.6911,188.0485,187.6817,187.9075,25720.0
2019-11-06 12:20:00,199.81,199.85,199.66,199.69,29558.0,187.9169,187.9545,187.7758,187.804,29558.0
2019-11-06 12:30:00,199.66,199.86,199.58,199.71,49831.0,187.7758,187.9639,187.7005,187.8228,49831.0
2019-11-06 12:40:00,199.73,199.77,199.44,199.58,33251.0,187.8416,187.8792,187.5689,187.7005,33251.0
2019-11-06 12:50:00,199.6,199.6,199.33,199.48,47966.0,187.7194,187.7194,187.4654,187.6065,47966.0
2019-11-06 13:00:00,199.46,199.86,199.31,199.79,54519.0,187.5877,187.9639,187.4466,187.898,54519.0
2019-11-06 13:10:00,199.78,199.79,199.44,199.54,33340.0,187.8886,187.898,187.5689,187.6629,33340.0
2019-11-06 13:20:00,199.56,199.93,199.53,199.89,29609.0,187.6817,188.0297,187.6535,187.9921,29609.0
2019-11-06 13:30:00,199.87,199.89,199.71,199.78,32709.0,187.9733,187.9921,187.8228,187.8886,32709.0
2019-11-06 13:40:00,199.78,199.82,199.66,199.73,26182.0,187.8886,187.9263,187.7758,187.8416,26182.0
2019-11-06 13:50:00,199.72,199.84,199.67,199.79,21176.0,187.8322,187.9451,187.7852,187.898,21176.0
2019-11-06 14:00:00,199.82,200.24,199.7,200.2,59835.0,187.9263,188.3213,187.8134,188.2836,59835.0
2019-11-06 14:10:00,200.22,200.24,199.93,200.16,29417.0,188.3025,188.3213,188.0297,188.246,29417.0
2019-11-06 14:20:00,200.15,200.2,199.91,200.19,29858.0,188.2366,188.2836,188.0109,188.2742,29858.0
2019-11-06 14:30:00,200.18,200.27,199.97,200.0,25319.0,188.2648,188.3495,188.0673,188.0955,25319.0
2019-11-06 14:40:00,200.04,200.23,200.04,200.19,22481.0,188.1332,188.3119,188.1332,188.2742,22481.0
2019-11-06 14:50:00,200.2,200.25,200.06,200.19,38622.0,188.2836,188.3307,188.152,188.2742,38622.0
2019-11-06 15:00:00,200.2,200.22,200.08,200.21,28221.0,188.2836,188.3025,188.1708,188.293,28221.0
2019-11-06 15:10:00,200.2,200.81,200.15,200.81,82232.0,188.2836,188.8573,188.2366,188.8573,82232.0
2019-11-06 15:20:00,200.84,201.14,200.77,200.84,69466.0,188.8855,189.1677,188.8197,188.8855,69466.0
2019-11-06 15:30:00,200.8,201.12,200.64,200.86,71512.0,188.8479,189.1489,188.6975,188.9044,71512.0
2019-11-06 15:40:00,200.88,201.04,200.8,200.99,84310.0,188.9232,189.0736,188.8479,189.0266,84310.0
2019-11-06 15:50:00,201.0,201.59,200.87,201.06,164782.0,189.036,189.5909,188.9138,189.0925,164782.0
2019-11-07 09:30:00,202.26,203.37,202.07,202.51,58113.0,190.221,191.265,190.0423,190.4561,58113.0
2019-11-07 09:40:00,202.54,203.09,202.27,202.93,33485.0,190.4844,191.0016,190.2304,190.8511,33485.0
2019-11-07 09:50:00,203.0,203.0,202.43,202.72,19674.0,190.917,190.917,190.3809,190.6536,19674.0
2019-11-07 10:00:00,202.81,202.9,202.37,202.42,19814.0,190.7383,190.8229,190.3245,190.3715,19814.0
2019-11-07 10:10:00,202.38,202.41,201.86,202.29,71618.0,190.3339,190.3621,189.8448,190.2492,71618.0
2019-11-07 10:20:00,202.27,202.27,201.74,201.75,22023.0,190.2304,190.2304,189.732,189.7414,22023.0
2019-11-07 10:30:00,201.67,202.0,200.21,200.88,163921.0,189.6661,189.9765,188.293,188.9232,163921.0
2019-11-07 10:40:00,200.83,201.01,200.52,200.73,78058.0,188.8761,189.0454,188.5846,188.7821,78058.0
2019-11-07 10:50:00,200.73,201.17,200.49,200.64,68629.0,188.7821,189.1959,188.5564,188.6975,68629.0
2019-11-07 11:00:00,200.7,200.71,199.89,199.89,28895.0,188.7539,188.7633,187.9921,187.9921,28895.0
2019-11-07 11:10:00,199.91,200.06,199.45,199.57,29255.0,188.0109,188.152,187.5783,187.6911,29255.0
2019-11-07 11:20:00,199.48,199.48,198.73,199.39,98623.0,187.6065,187.6065,186.9011,187.5219,98623.0
2019-11-07 11:30:00,199.37,200.16,199.24,199.83,22584.0,187.503,188.246,187.3808,187.9357,22584.0
2019-11-07 11:40:00,199.85,200.12,199.77,200.03,9772.0,187.9545,188.2084,187.8792,188.1238,9772.0
2019-11-07 11:50:00,200.06,200.38,199.94,200.18,32904.0,188.152,188.4529,188.0391,188.2648,32904.0
2019-11-07 12:00:00,200.24,200.24,199.87,199.88,34268.0,188.3213,188.3213,187.9733,187.9827,34268.0
2019-11-07 12:10:00,199.93,199.93,199.06,199.19,14517.0,188.0297,188.0297,187.2115,187.3338,14517.0
2019-11-07 12:20:00,199.17,199.79,199.16,199.69,9428.0,187.3149,187.898,187.3055,187.804,9428.0
2019-11-07 12:30:00,199.69,199.91,199.58,199.69,10204.0,187.804,188.0109,187.7005,187.804,10204.0
2019-11-07 12:40:00,199.63,199.78,199.52,199.78,12453.0,187.7476,187.8886,187.6441,187.8886,12453.0
2019-11-07 12:50:00,199.77,199.98,199.55,199.98,58317.0,187.8792,188.0767,187.6723,188.0767,58317.0
2019-11-07 13:00:00,200.03,200.41,199.98,200.13,9847.0,188.1238,188.4811,188.0767,188.2178,9847.0
2019-11-07 13:10:00,200.15,200.31,200.04,200.18,15456.0,188.2366,188.3871,188.1332,188.2648,15456.0
2019-11-07 13:20:00,200.19,200.5,199.95,200.5,29750.0,188.2742,188.5658,188.0485,188.5658,29750.0
2019-11-07 13:30:00,200.47,200.54,200.2,200.38,13898.0,188.5376,188.6034,188.2836,188.4529,13898.0
2019-11-07 13:40:00,200.37,200.66,200.33,200.46,12449.0,188.4435,188.7163,188.4059,188.5282,12449.0
2019-11-07 13:50:00,200.41,200.57,200.07,200.12,70499.0,188.4811,188.6316,188.1614,188.2084,70499.0
2019-11-07 14:00:00,200.13,200.32,200.03,200.06,13936.0,188.2178,188.3965,188.1238,188.152,13936.0
2019-11-07 14:10:00,200.02,200.52,200.02,200.46,25079.0,188.1144,188.5846,188.1144,188.5282,25079.0
2019-11-07 14:20:00,200.5,200.68,200.26,200.33,15931.0,188.5658,188.7351,188.3401,188.4059,15931.0
2019-11-07 14:30:00,200.34,200.37,200.1,200.22,8456.0,188.4153,188.4435,188.1896,188.3025,8456.0
2019-11-07 14:40:00,200.25,200.41,200.01,200.19,9378.0,188.3307,188.4811,188.105,188.2742,9378.0
2019-11-07 14:50:00,200.1,200.29,200.0,200.29,7701.0,188.1896,188.3683,188.0955,188.3683,7701.0
2019-11-07 15:00:00,200.33,200.35,200.18,200.19,14474.0,188.4059,188.4247,188.2648,188.2742,14474.0
2019-11-07 15:10:00,200.19,200.25,199.92,199.97,10418.0,188.2742,188.3307,188.0203,188.0673,10418.0
2019-11-07 15:20:00,200.01,200.16,199.89,200.09,19045.0,188.105,188.246,187.9921,188.1802,19045.0
2019-11-07 15:30:00,200.1,200.44,200.09,200.31,36186.0,188.1896,188.5094,188.1802,188.3871,36186.0
2019-11-07 15:40:00,200.32,200.5,200.18,200.31,33730.0,188.3965,188.5658,188.2648,188.3871,33730.0
2019-11-07 15:50:00,200.36,200.86,200.18,200.75,113180.0,188.4341,188.9044,188.2648,188.8009,113180.0
2019-11-08 09:30:00,200.77,201.74,200.31,201.33,25205.0,188.8197,189.732,188.3871,189.3464,25205.0
2019-11-08 09:40:00,201.25,201.8,200.92,201.07,18701.0,189.2711,189.7884,188.9608,189.1019,18701.0
2019-11-08 09:50:00,201.03,201.17,200.54,200.76,67326.0,189.0642,189.1959,188.6034,188.8103,67326.0
2019-11-08 10:00:00,200.86,201.79,200.86,201.73,21278.0,188.9044,189.779,188.9044,189.7226,21278.0
2019-11-08 10:10:00,201.77,201.8,201.39,201.44,57387.0,189.7602,189.7884,189.4028,189.4498,57387.0
2019-11-08 10:20:00,201.41,201.43,200.87,200.92,24493.0,189.4216,189.4404,188.9138,188.9608,24493.0
2019-11-08 10:30:00,200.93,201.16,200.81,200.92,10920.0,188.9702,189.1865,188.8573,188.9608,10920.0
2019-11-08 10:40:00,200.96,201.2,200.69,200.69,11250.0,188.9984,189.2241,188.7445,188.7445,11250.0
2019-11-08 10:50:00,200.61,201.23,200.5,201.22,5520.0,188.6692,189.2523,188.5658,189.2429,5520.0
2019-11-08 11:00:00,201.24,201.24,200.93,201.06,9087.0,189.2617,189.2617,188.9702,189.0925,9087.0
2019-11-08 11:10:00,201.11,201.49,200.95,201.38,23267.0,189.1395,189.4969,188.989,189.3934,23267.0
2019-11-08 11:20:00,201.37,201.52,201.22,201.22,10333.0,189.384,189.5251,189.2429,189.2429,10333.0
2019-11-08 11:30:00,201.18,201.18,200.78,200.91,10905.0,189.2053,189.2053,188.8291,188.9514,10905.0
2019-11-08 11:40:00,200.87,200.93,200.77,200.77,7118.0,188.9138,188.9702,188.8197,188.8197,7118.0
2019-11-08 11:50:00,200.88,200.88,200.67,200.81,4891.0,188.9232,188.9232,188.7257,188.8573,4891.0
2019-11-08 12:00:00,200.76,200.96,200.58,200.68,11253.0,188.8103,188.9984,188.641,188.7351,11253.0
2019-11-08 12:10:00,200.66,200.7,200.56,200.67,7874.0,188.7163,188.7539,188.6222,188.7257,7874.0
2019-11-08 12:20:00,200.62,200.7,200.41,200.47,10072.0,188.6786,188.7539,188.4811,188.5376,10072.0
2019-11-08 12:30:00,200.42,200.52,200.2,200.34,10020.0,188.4905,188.5846,188.2836,188.4153,10020.0
2019-11-08 12:40:00,200.3,200.3,200.0,200.16,10861.0,188.3777,188.3777,188.0955,188.246,10861.0
2019-11-08 12:50:00,200.14,200.38,200.08,200.34,7803.0,188.2272,188.4529,188.1708,188.4153,7803.0
2019-11-08 13:00:00,200.32,200.37,200.18,200.18,5775.0,188.3965,188.4435,188.2648,188.2648,5775.0
2019-11-08 13:10:00,200.18,200.24,200.08,200.2,6050.0,188.2648,188.3213,188.1708,188.2836,6050.0
2019-11-08 13:20:00,200.21,200.24,199.95,200.0,16473.0,188.293,188.3213,188.0485,188.0955,16473.0
2019-11-08 13:30:00,200.07,200.07,199.77,199.84,10293.0,188.1614,188.1614,187.8792,187.9451,10293.0
2019-11-08 13:40:00,199.97,200.08,199.87,199.87,9689.0,188.0673,188.1708,187.9733,187.9733,9689.0
2019-11-08 13:50:00,199.84,200.05,199.8,199.96,6510.0,187.9451,188.1426,187.9075,188.0579,6510.0
2019-11-08 14:00:00,199.93,199.99,199.8,199.85,13306.0,188.0297,188.0861,187.9075,187.9545,13306.0
2019-11-08 14:10:00,199.84,199.88,199.63,199.63,31228.0,187.9451,187.9827,187.7476,187.7476,31228.0
2019-11-08 14:20:00,199.67,199.79,199.64,199.71,10443.0,187.7852,187.898,187.757,187.8228,10443.0
2019-11-08 14:30:00,199.68,199.8,199.64,199.66,14154.0,187.7946,187.9075,187.757,187.7758,14154.0
2019-11-08 14:40:00,199.67,199.77,199.64,199.7,10876.0,187.7852,187.8792,187.757,187.8134,10876.0
2019-11-08 14:50:00,199.71,200.05,199.71,199.97,13867.0,187.8228,188.1426,187.8228,188.0673,13867.0
2019-11-08 15:00:00,200.0,200.06,199.92,200.03,25248.0,188.0955,188.152,188.0203,188.1238,25248.0
2019-11-08 15:10:00,200.04,200.16,199.96,200.14,13007.0,188.1332,188.246,188.0579,188.2272,13007.0
2019-11-08 15:20:00,200.12,200.22,200.09,200.1,10574.0,188.2084,188.3025,188.1802,188.1896,10574.0
2019-11-08 15:30:00,200.09,200.36,199.97,200.3,28746.0,188.1802,188.4341,188.0673,188.3777,28746.0
2019-11-08 15:40:00,200.27,200.38,200.08,200.08,22132.0,188.3495,188.4529,188.1708,188.1708,22132.0
2019-11-08 15:50:00,200.11,200.2,199.62,199.8,158564.0,188.199,188.2836,187.7382,187.9075,158564.0
2019-11-11 09:30:00,199.57,200.61,199.05,199.8,34052.0,187.6911,188.6692,187.2021,187.9075,34052.0
2019-11-11 09:40:00,199.95,200.08,199.1,199.53,13928.0,188.0485,188.1708,187.2491,187.6535,13928.0
2019-11-11 09:50:00,199.56,199.79,199.23,199.7,27916.0,187.6817,187.898,187.3714,187.8134,27916.0
2019-11-11 10:00:00,199.72,199.81,199.25,199.68,9777.0,187.8322,187.9169,187.3902,187.7946,9777.0
2019-11-11 10:10:00,199.76,199.79,199.5,199.64,24620.0,187.8698,187.898,187.6253,187.757,24620.0
2019-11-11 10:20:00,199.69,199.92,199.35,199.55,12020.0,187.804,188.0203,187.4842,187.6723,12020.0
2019-11-11 10:30:00,199.64,199.77,198.67,199.11,24545.0,187.757,187.8792,186.8447,187.2585,24545.0
2019-11-11 10:40:00,199.12,199.26,198.59,198.67,17953.0,187.2679,187.3996,186.7695,186.8447,17953.0
2019-11-11 10:50:00,198.62,198.87,198.25,198.79,36336.0,186.7977,187.0328,186.4497,186.9576,36336.0
2019-11-11 11:00:00,198.76,199.6,198.75,199.6,8962.0,186.9294,187.7194,186.9199,187.7194,8962.0
2019-11-11 11:10:00,199.63,199.8,199.46,199.66,14203.0,187.7476,187.9075,187.5877,187.7758,14203.0
2019-11-11 11:20:00,199.64,199.65,199.18,199.23,9340.0,187.757,187.7664,187.3244,187.3714,9340.0
2019-11-11 11:30:00,199.25,199.25,198.75,198.94,14325.0,187.3902,187.3902,186.9199,187.0986,14325.0
2019-11-11 11:40:00,198.91,199.16,198.56,198.68,13276.0,187.0704,187.3055,186.7413,186.8541,13276.0
2019-11-11 11:50:00,198.62,198.72,198.48,198.56,8116.0,186.7977,186.8917,186.666,186.7413,8116.0
2019-11-11 12:00:00,198.59,198.59,198.09,198.15,10310.0,186.7695,186.7695,186.2992,186.3557,10310.0
2019-11-11 12:10:00,198.22,198.39,198.22,198.39,6079.0,186.4215,186.5814,186.4215,186.5814,6079.0
2019-11-11 12:20:00,198.41,198.65,198.34,198.62,3443.0,186.6002,186.8259,186.5344,186.7977,3443.0
2019-11-11 12:30:00,198.64,198.85,198.36,198.82,27102.0,186.8165,187.014,186.5532,186.9858,27102.0
2019-11-11 12:40:00,198.84,199.4,198.8,199.36,5542.0,187.0046,187.5313,186.967,187.4936,5542.0
2019-11-11 12:50:00,199.35,199.55,199.31,199.42,4055.0,187.4842,187.6723,187.4466,187.5501,4055.0
2019-11-11 13:00:00,199.42,199.54,199.1,199.14,12011.0,187.5501,187.6629,187.2491,187.2867,12011.0
2019-11-11 13:10:00,199.12,199.26,198.98,199.15,8391.0,187.2679,187.3996,187.1363,187.2961,8391.0
2019-11-11 13:20:00,199.21,199.21,198.97,199.06,9983.0,187.3526,187.3526,187.1269,187.2115,9983.0
2019-11-11 13:30:00,199.09,199.17,198.95,199.0,23994.0,187.2397,187.3149,187.108,187.1551,23994.0
2019-11-11 13:40:00,199.02,199.02,198.64,198.71,5801.0,187.1739,187.1739,186.8165,186.8823,5801.0
2019-11-11 13:50:00,198.75,198.97,198.75,198.75,7972.0,186.9199,187.1269,186.9199,186.9199,7972.0
2019-11-11 14:00:00,198.79,198.9,198.63,198.83,7418.0,186.9576,187.061,186.8071,186.9952,7418.0
2019-11-11 14:10:00,198.83,198.96,198.61,198.91,13439.0,186.9952,187.1174,186.7883,187.0704,13439.0
2019-11-11 14:20:00,198.89,198.96,198.42,198.46,19627.0,187.0516,187.1174,186.6096,186.6472,19627.0
2019-11-11 14:30:00,198.46,198.51,198.13,198.28,52388.0,186.6472,186.6942,186.3369,186.4779,52388.0
2019-11-11 14:40:00,198.3,198.3,198.01,198.2,39362.0,186.4967,186.4967,186.224,186.4027,39362.0
2019-11-11 14:50:00,198.2,198.41,198.08,198.41,22306.0,186.4027,186.6002,186.2898,186.6002,22306.0
2019-11-11 15:00:00,198.47,198.65,198.3,198.32,14104.0,186.6566,186.8259,186.4967,186.5155,14104.0
2019-11-11 15:10:00,198.3,198.52,198.22,198.43,35229.0,186.4967,186.7036,186.4215,186.619,35229.0
2019-11-11 15:20:00,198.43,198.66,198.38,198.38,37250.0,186.619,186.8353,186.572,186.572,37250.0
2019-11-11 15:30:00,198.37,198.37,198.07,198.14,30649.0,186.5626,186.5626,186.2804,186.3463,30649.0
2019-11-11 15:40:00,198.15,198.15,197.71,197.95,43133.0,186.3557,186.3557,185.9419,186.1676,43133.0
2019-11-11 15:50:00,197.95,198.46,197.8,198.4,100834.0,186.1676,186.6472,186.0265,186.5908,100834.0
2019-11-12 09:30:00,199.65,200.47,199.11,199.94,43384.0,187.7664,188.5376,187.2585,188.0391,43384.0
2019-11-12 09:40:00,200.12,200.12,199.75,199.78,11770.0,188.2084,188.2084,187.8604,187.8886,11770.0
2019-11-12 09:50:00,199.66,199.81,198.92,199.02,21987.0,187.7758,187.9169,187.0798,187.1739,21987.0
2019-11-12 10:00:00,199.2,199.9,199.1,199.9,11330.0,187.3432,188.0015,187.2491,188.0015,11330.0
2019-11-12 10:10:00,200.0,200.15,199.79,199.97,24891.0,188.0955,188.2366,187.898,188.0673,24891.0
2019-11-12 10:20:00,200.0,200.43,199.83,200.3,98160.0,188.0955,188.5,187.9357,188.3777,98160.0
2019-11-12 10:30:00,200.25,200.27,199.95,200.02,13875.0,188.3307,188.3495,188.0485,188.1144,13875.0
2019-11-12 10:40:00,200.0,200.07,199.88,200.03,14212.0,188.0955,188.1614,187.9827,188.1238,14212.0
2019-11-12 10:50:00,200.03,200.12,199.67,199.88,25437.0,188.1238,188.2084,187.7852,187.9827,25437.0
2019-11-12 11:00:00,199.84,199.94,199.08,199.09,44546.0,187.9451,188.0391,187.2303,187.2397,44546.0
2019-11-12 11:10:00,199.1,199.62,199.1,199.3,46420.0,187.2491,187.7382,187.2491,187.4372,46420.0
2019-11-12 11:20:00,199.4,200.24,199.4,200.05,11307.0,187.5313,188.3213,187.5313,188.1426,11307.0
2019-11-12 11:30:00,200.15,200.21,199.8,200.0,18939.0,188.2366,188.293,187.9075,188.0955,18939.0
2019-11-12 11:40:00,199.96,199.98,199.6,199.64,18272.0,188.0579,188.0767,187.7194,187.757,18272.0
2019-11-12 11:50:00,199.73,200.05,199.64,199.69,29499.0,187.8416,188.1426,187.757,187.804,29499.0
2019-11-12 12:00:00,199.73,199.84,199.65,199.81,11244.0,187.8416,187.9451,187.7664,187.9169,11244.0
2019-11-12 12:10:00,199.8,199.9,199.63,199.71,17363.0,187.9075,188.0015,187.7476,187.8228,17363.0
2019-11-12 12:20:00,199.71,199.79,199.35,199.37,10558.0,187.8228,187.898,187.4842,187.503,10558.0
2019-11-12 12:30:00,199.34,199.35,199.06,199.26,6872.0,187.4748,187.4842,187.2115,187.3996,6872.0
2019-11-12 12:40:00,199.32,199.62,199.32,199.53,4356.0,187.456,187.7382,187.456,187.6535,4356.0
2019-11-12 12:50:00,199.61,199.93,199.45,199.93,20962.0,187.7288,188.0297,187.5783,188.0297,20962.0
2019-11-12 13:00:00,199.96,200.15,199.8,200.05,21487.0,188.0579,188.2366,187.9075,188.1426,21487.0
2019-11-12 13:10:00,200.04,200.35,199.98,200.29,26131.0,188.1332,188.4247,188.0767,188.3683,26131.0
2019-11-12 13:20:00,200.31,200.35,200.23,200.25,8441.0,188.3871,188.4247,188.3119,188.3307,8441.0
2019-11-12 13:30:00,200.31,200.55,200.21,200.49,27390.0,188.3871,188.6128,188.293,188.5564,27390.0
2019-11-12 13:40:00,200.48,200.99,200.48,200.92,10612.0,188.547,189.0266,188.547,188.9608,10612.0
2019-11-12 13:50:00,200.95,201.13,200.75,200.83,12153.0,188.989,189.1583,188.8009,188.8761,12153.0
2019-11-12 14:00:00,200.77,200.8,200.34,200.41,11116.0,188.8197,188.8479,188.4153,188.4811,11116.0
2019-11-12 14:10:00,200.4,200.41,199.96,200.09,12938.0,188.4717,188.4811,188.0579,188.1802,12938.0
2019-11-12 14:20:00,200.12,200.17,199.98,200.13,11238.0,188.2084,188.2554,188.0767,188.2178,11238.0
2019-11-12 14:30:00,200.07,200.3,200.07,200.11,15077.0,188.1614,188.3777,188.1614,188.199,15077.0
2019-11-12 14:40:00,200.16,200.2,199.75,199.91,27633.0,188.246,188.2836,187.8604,188.0109,27633.0
2019-11-12 14:50:00,199.9,199.97,199.61,199.89,19788.0,188.0015,188.0673,187.7288,187.9921,19788.0
2019-11-12 15:00:00,199.89,200.1,199.88,200.04,16822.0,187.9921,188.1896,187.9827,188.1332,16822.0
2019-11-12 15:10:00,200.01,200.23,199.99,200.19,16880.0,188.105,188.3119,188.0861,188.2742,16880.0
2019-11-12 15:20:00,200.21,200.38,200.14,200.29,16636.0,188.293,188.4529,188.2272,188.3683,16636.0
2019-11-12 15:30:00,200.34,200.43,200.22,200.3,19152.0,188.4153,188.5,188.3025,188.3777,19152.0
2019-11-12 15:40:00,200.32,200.4,200.16,200.25,24784.0,188.3965,188.4717,188.246,188.3307,24784.0
2019-11-12 15:50:00,200.25,200.42,200.05,200.24,75881.0,188.3307,188.4905,188.1426,188.3213,75881.0
2019-11-13 09:30:00,200.01,200.6,199.6,200.53,24085.0,188.105,188.6598,187.7194,188.594,24085.0
2019-11-13 09:40:00,200.47,201.03,200.47,200.94,9025.0,188.5376,189.0642,188.5376,188.9796,9025.0
2019-11-13 09:50:00,200.85,200.97,200.44,200.61,12134.0,188.895,189.0078,188.5094,188.6692,12134.0
2019-11-13 10:00:00,200.62,200.99,200.46,200.92,18575.0,188.6786,189.0266,188.5282,188.9608,18575.0
2019-11-13 10:10:00,200.92,201.98,200.9,201.77,19608.0,188.9608,189.9577,188.942,189.7602,19608.0
2019-11-13 10:20:00,201.71,202.01,201.37,201.37,10804.0,189.7038,189.9859,189.384,189.384,10804.0
2019-11-13 10:30:00,201.55,201.86,201.29,201.78,12157.0,189.5533,189.8448,189.3088,189.7696,12157.0
2019-11-13 10:40:00,201.77,201.9,201.4,201.56,21609.0,189.7602,189.8825,189.4122,189.5627,21609.0
2019-11-13 10:50:00,201.63,201.99,201.56,201.82,17407.0,189.6285,189.9671,189.5627,189.8072,17407.0
2019-11-13 11:00:00,201.88,201.94,201.61,201.86,21593.0,189.8636,189.9201,189.6097,189.8448,21593.0
2019-11-13 11:10:00,201.82,202.15,201.46,201.51,17852.0,189.8072,190.1176,189.4686,189.5157,17852.0
2019-11-13 11:20:00,201.43,201.86,201.33,201.53,11131.0,189.4404,189.8448,189.3464,189.5345,11131.0
2019-11-13 11:30:00,201.5,201.81,201.36,201.79,13212.0,189.5063,189.7978,189.3746,189.779,13212.0
2019-11-13 11:40:00,201.83,201.96,201.63,201.76,11675.0,189.8166,189.9389,189.6285,189.7508,11675.0
2019-11-13 11:50:00,201.75,201.84,201.57,201.72,17888.0,189.7414,189.826,189.5721,189.7132,17888.0
2019-11-13 12:00:00,201.76,202.16,201.69,202.07,10642.0,189.7508,190.127,189.685,190.0423,10642.0
2019-11-13 12:10:00,202.15,202.24,202.03,202.12,10321.0,190.1176,190.2022,190.0047,190.0894,10321.0
2019-11-13 12:20:00,202.13,202.27,202.02,202.06,13897.0,190.0988,190.2304,189.9953,190.0329,13897.0
2019-11-13 12:30:00,202.09,202.28,201.95,202.02,13684.0,190.0611,190.2398,189.9295,189.9953,13684.0
2019-11-13 12:40:00,202.03,202.18,201.8,202.09,14164.0,190.0047,190.1458,189.7884,190.0611,14164.0
2019-11-13 12:50:00,202.08,202.08,201.88,201.96,10459.0,190.0517,190.0517,189.8636,189.9389,10459.0
2019-11-13 13:00:00,201.97,201.97,201.72,201.84,8570.0,189.9483,189.9483,189.7132,189.826,8570.0
2019-11-13 13:10:00,201.88,201.94,201.72,201.8,5041.0,189.8636,189.9201,189.7132,189.7884,5041.0
2019-11-13 13:20:00,201.8,202.0,201.8,202.0,6746.0,189.7884,189.9765,189.7884,189.9765,6746.0
2019-11-13 13:30:00,201.98,202.06,201.91,201.91,7409.0,189.9577,190.0329,189.8919,189.8919,7409.0
2019-11-13 13:40:00,201.91,201.93,201.77,201.8,6108.0,189.8919,189.9107,189.7602,189.7884,6108.0
2019-11-13 13:50:00,201.82,201.94,201.24,201.47,11720.0,189.8072,189.9201,189.2617,189.478,11720.0
2019-11-13 14:00:00,201.54,201.56,201.22,201.34,37822.0,189.5439,189.5627,189.2429,189.3558,37822.0
2019-11-13 14:10:00,201.34,202.06,201.14,201.75,28474.0,189.3558,190.0329,189.1677,189.7414,28474.0
2019-11-13 14:20:00,201.75,201.93,201.64,201.86,15347.0,189.7414,189.9107,189.6379,189.8448,15347.0
2019-11-13 14:30:00,201.87,202.01,201.7,201.97,14369.0,189.8542,189.9859,189.6944,189.9483,14369.0
2019-11-13 14:40:00,201.97,202.03,201.9,201.96,12540.0,189.9483,190.0047,189.8825,189.9389,12540.0
2019-11-13 14:50:00,201.96,202.14,201.95,202.11,10085.0,189.9389,190.1082,189.9295,190.08,10085.0
2019-11-13 15:00:00,202.11,202.17,202.03,202.03,15214.0,190.08,190.1364,190.0047,190.0047,15214.0
2019-11-13 15:10:00,201.97,202.09,201.97,202.09,13799.0,189.9483,190.0611,189.9483,190.0611,13799.0
2019-11-13 15:20:00,202.11,202.2,201.99,202.01,15979.0,190.08,190.1646,189.9671,189.9859,15979.0
2019-11-13 15:30:00,202.01,202.1,201.62,201.62,35305.0,189.9859,190.0705,189.6191,189.6191,35305.0
2019-11-13 15:40:00,201.59,202.02,201.56,201.84,29656.0,189.5909,189.9953,189.5627,189.826,29656.0
2019-11-13 15:50:00,201.83,201.86,201.57,201.8,109452.0,189.8166,189.8448,189.5721,189.7884,109452.0
2019-11-14 09:30:00,201.72,202.45,201.56,201.74,28588.0,189.7132,190.3997,189.5627,189.732,28588.0
2019-11-14 09:40:00,201.64,202.58,201.61,202.52,10753.0,189.6379,190.522,189.6097,190.4655,10753.0
2019-11-14 09:50:00,202.51,202.56,202.13,202.33,16996.0,190.4561,190.5032,190.0988,190.2869,16996.0
2019-11-14 10:00:00,202.32,202.46,202.21,202.43,15623.0,190.2775,190.4091,190.174,190.3809,15623.0
2019-11-14 10:10:00,202.4,202.42,202.15,202.23,10106.0,190.3527,190.3715,190.1176,190.1928,10106.0
2019-11-14 10:20:00,202.29,202.36,201.93,201.94,29331.0,190.2492,190.3151,189.9107,189.9201,29331.0
2019-11-14 10:30:00,201.97,202.04,201.64,201.71,16660.0,189.9483,190.0141,189.6379,189.7038,16660.0
2019-11-14 10:40:00,201.65,201.85,201.19,201.77,28215.0,189.6473,189.8354,189.2147,189.7602,28215.0
2019-11-14 10:50:00,201.74,201.94,201.67,201.78,13297.0,189.732,189.9201,189.6661,189.7696,13297.0
2019-11-14 11:00:00,201.74,201.98,201.67,201.93,13827.0,189.732,189.9577,189.6661,189.9107,13827.0
2019-11-14 11:10:00,201.95,202.08,201.8,201.96,21195.0,189.9295,190.0517,189.7884,189.9389,21195.0
2019-11-14 11:20:00,201.92,202.56,201.92,202.33,11274.0,189.9013,190.5032,189.9013,190.2869,11274.0
2019-11-14 11:30:00,202.32,202.32,201.93,202.03,13195.0,190.2775,190.2775,189.9107,190.0047,13195.0
2019-11-14 11:40:00,202.09,202.09,201.63,201.75,18704.0,190.0611,190.0611,189.6285,189.7414,18704.0
2019-11-14 11:50:00,201.8,202.11,201.75,201.94,18772.0,189.7884,190.08,189.7414,189.9201,18772.0
2019-11-14 12:00:00,201.86,201.92,201.73,201.89,23273.0,189.8448,189.9013,189.7226,189.873,23273.0
2019-11-14 12:10:00,201.88,201.9,201.56,201.81,20398.0,189.8636,189.8825,189.5627,189.7978,20398.0
2019-11-14 12:20:00,201.83,202.23,201.83,202.17,8320.0,189.8166,190.1928,189.8166,190.1364,8320.0
2019-11-14 12:30:00,202.18,202.4,202.13,202.38,15602.0,190.1458,190.3527,190.0988,190.3339,15602.0
2019-11-14 12:40:00,202.39,202.64,202.36,202.42,12839.0,190.3433,190.5784,190.3151,190.3715,12839.0
2019-11-14 12:50:00,202.42,202.54,202.21,202.5,14951.0,190.3715,190.4844,190.174,190.4467,14951.0
2019-11-14 13:00:00,202.49,202.79,202.49,202.65,15506.0,190.4373,190.7195,190.4373,190.5878,15506.0
2019-11-14 13:10:00,202.67,202.75,202.55,202.63,16297.0,190.6066,190.6819,190.4938,190.569,16297.0
2019-11-14 13:20:00,202.62,202.86,202.61,202.8,10209.0,190.5596,190.7853,190.5502,190.7289,10209.0
2019-11-14 13:30:00,202.8,202.88,202.77,202.83,9093.0,190.7289,190.8041,190.7007,190.7571,9093.0
2019-11-14 13:40:00,202.83,202.91,202.74,202.79,10284.0,190.7571,190.8323,190.6725,190.7195,10284.0
2019-11-14 13:50:00,202.82,202.88,202.46,202.72,12302.0,190.7477,190.8041,190.4091,190.6536,12302.0
2019-11-14 14:00:00,202.82,202.98,202.76,202.98,16348.0,190.7477,190.8982,190.6913,190.8982,16348.0
2019-11-14 14:10:00,202.99,203.31,202.99,203.23,19271.0,190.9076,191.2085,190.9076,191.1333,19271.0
2019-11-14 14:20:00,203.25,203.84,203.24,203.82,28573.0,191.1521,191.707,191.1427,191.6882,28573.0
2019-11-14 14:30:00,203.82,203.82,203.45,203.64,18795.0,191.6882,191.6882,191.3402,191.5189,18795.0
2019-11-14 14:40:00,203.64,203.75,203.58,203.71,15273.0,191.5189,191.6223,191.4625,191.5847,15273.0
2019-11-14 14:50:00,203.71,203.73,203.46,203.52,21157.0,191.5847,191.6035,191.3496,191.406,21157.0
2019-11-14 15:00:00,203.55,203.55,203.14,203.31,21147.0,191.4342,191.4342,191.0486,191.2085,21147.0
2019-11-14 15:10:00,203.34,203.35,203.14,203.28,21202.0,191.2367,191.2461,191.0486,191.1803,21202.0
2019-11-14 15:20:00,203.3,203.55,203.29,203.36,24248.0,191.1991,191.4342,191.1897,191.2556,24248.0
2019-11-14 15:30:00,203.34,203.35,203.03,203.17,26740.0,191.2367,191.2461,190.9452,191.0769,26740.0
2019-11-14 15:40:00,203.17,203.24,203.13,203.14,28282.0,191.0769,191.1427,191.0392,191.0486,28282.0
2019-11-14 15:50:00,203.13,203.33,203.05,203.16,120503.0,191.0392,191.2273,190.964,191.0675,120503.0
2019-11-15 09:30:00,204.38,204.67,203.5,204.0,83035.0,192.2148,192.4876,191.3872,191.8575,83035.0
2019-11-15 09:40:00,204.25,204.31,203.76,204.2,15444.0,192.0926,192.149,191.6317,192.0456,15444.0
2019-11-15 09:50:00,204.22,204.59,203.93,204.03,53028.0,192.0644,192.4123,191.7916,191.8857,53028.0
2019-11-15 10:00:00,204.05,204.99,204.05,204.73,28588.0,191.9045,192.7885,191.9045,192.544,28588.0
2019-11-15 10:10:00,204.72,205.16,204.69,205.09,18690.0,192.5346,192.9484,192.5064,192.8826,18690.0
2019-11-15 10:20:00,205.08,205.4,204.99,205.4,13687.0,192.8732,193.1741,192.7885,193.1741,13687.0
2019-11-15 10:30:00,205.34,205.45,204.74,204.78,36170.0,193.1177,193.2211,192.5534,192.591,36170.0
2019-11-15 10:40:00,204.82,205.33,204.79,205.28,26158.0,192.6286,193.1083,192.6004,193.0613,26158.0
2019-11-15 10:50:00,205.34,205.66,204.98,205.03,24419.0,193.1177,193.4186,192.7791,192.8261,24419.0
2019-11-15 11:00:00,205.05,205.94,205.05,205.94,13167.0,192.845,193.682,192.845,193.682,13167.0
2019-11-15 11:10:00,205.9,205.9,205.52,205.53,17849.0,193.6444,193.6444,193.287,193.2964,17849.0
2019-11-15 11:20:00,205.5,205.83,205.46,205.73,12890.0,193.2682,193.5785,193.2306,193.4845,12890.0
2019-11-15 11:30:00,205.76,205.78,205.54,205.63,17560.0,193.5127,193.5315,193.3058,193.3904,17560.0
2019-11-15 11:40:00,205.64,205.79,205.53,205.63,27260.0,193.3998,193.5409,193.2964,193.3904,27260.0
2019-11-15 11:50:00,205.63,205.77,205.51,205.75,18295.0,193.3904,193.5221,193.2776,193.5033,18295.0
2019-11-15 12:00:00,205.72,206.03,205.7,205.8,13354.0,193.4751,193.7666,193.4563,193.5503,13354.0
2019-11-15 12:10:00,205.76,205.96,205.64,205.64,14091.0,193.5127,193.7008,193.3998,193.3998,14091.0
2019-11-15 12:20:00,205.64,205.9,205.64,205.83,20176.0,193.3998,193.6444,193.3998,193.5785,20176.0
2019-11-15 12:30:00,205.8,206.2,205.78,205.88,20453.0,193.5503,193.9265,193.5315,193.6256,20453.0
2019-11-15 12:40:00,205.92,206.03,205.87,205.96,6972.0,193.6632,193.7666,193.6162,193.7008,6972.0
2019-11-15 12:50:00,205.99,206.04,205.84,205.9,10772.0,193.729,193.776,193.5879,193.6444,10772.0
2019-11-15 13:00:00,205.93,205.96,205.76,205.89,12974.0,193.6726,193.7008,193.5127,193.635,12974.0
2019-11-15 13:10:00,205.92,206.09,205.87,206.03,11257.0,193.6632,193.8231,193.6162,193.7666,11257.0
2019-11-15 13:20:00,206.03,206.03,205.52,205.55,11097.0,193.7666,193.7666,193.287,193.3152,11097.0
2019-11-15 13:30:00,205.52,205.54,205.31,205.5,12836.0,193.287,193.3058,193.0895,193.2682,12836.0
2019-11-15 13:40:00,205.52,205.55,204.9,204.96,6359.0,193.287,193.3152,192.7039,192.7603,6359.0
2019-11-15 13:50:00,204.92,205.01,204.82,205.01,17183.0,192.7227,192.8073,192.6286,192.8073,17183.0
2019-11-15 14:00:00,205.06,205.49,205.05,205.47,38142.0,192.8544,193.2588,192.845,193.24,38142.0
2019-11-15 14:10:00,205.47,205.75,205.46,205.65,16217.0,193.24,193.5033,193.2306,193.4092,16217.0
2019-11-15 14:20:00,205.61,205.71,205.43,205.69,14607.0,193.3716,193.4657,193.2023,193.4469,14607.0
2019-11-15 14:30:00,205.7,206.03,205.7,206.03,10595.0,193.4563,193.7666,193.4563,193.7666,10595.0
2019-11-15 14:40:00,206.03,206.09,205.59,205.68,13362.0,193.7666,193.8231,193.3528,193.4375,13362.0
2019-11-15 14:50:00,205.68,205.96,205.64,205.73,15775.0,193.4375,193.7008,193.3998,193.4845,15775.0
2019-11-15 15:00:00,205.79,206.0,205.65,205.96,22388.0,193.5409,193.7384,193.4092,193.7008,22388.0
2019-11-15 15:10:00,205.99,206.25,205.89,206.25,15584.0,193.729,193.9735,193.635,193.9735,15584.0
2019-11-15 15:20:00,206.23,206.25,205.83,205.92,18413.0,193.9547,193.9735,193.5785,193.6632,18413.0
2019-11-15 15:30:00,205.9,206.25,205.87,206.11,23298.0,193.6444,193.9735,193.6162,193.8419,23298.0
2019-11-15 15:40:00,206.14,206.46,205.8,206.38,30827.0,193.8701,194.171,193.5503,194.0958,30827.0
2019-11-15 15:50:00,206.38,206.47,206.02,206.25,109930.0,194.0958,194.1804,193.7572,193.9735,109930.0
2019-11-18 09:30:00,206.25,207.6,206.25,206.83,42825.0,193.9735,195.2432,193.9735,194.519,42825.0
2019-11-18 09:40:00,206.7,207.25,206.65,207.17,12653.0,194.3967,194.914,194.3497,194.8388,12653.0
2019-11-18 09:50:00,207.13,207.57,206.84,207.55,16296.0,194.8012,195.215,194.5284,195.1962,16296.0
2019-11-18 10:00:00,207.49,207.65,206.91,206.91,21991.0,195.1397,195.2902,194.5942,194.5942,21991.0
2019-11-18 10:10:00,206.92,207.2,206.67,207.2,9335.0,194.6037,194.867,194.3685,194.867,9335.0
2019-11-18 10:20:00,207.21,207.26,206.68,206.76,14449.0,194.8764,194.9234,194.3779,194.4532,14449.0
2019-11-18 10:30:00,206.76,207.05,206.58,207.01,18606.0,194.4532,194.7259,194.2839,194.6883,18606.0
2019-11-18 10:40:00,207.05,207.45,206.99,207.38,14073.0,194.7259,195.1021,194.6695,195.0363,14073.0
2019-11-18 10:50:00,207.43,207.43,207.15,207.28,15980.0,195.0833,195.0833,194.82,194.9422,15980.0
2019-11-18 11:00:00,207.27,207.34,206.69,206.79,13419.0,194.9328,194.9987,194.3873,194.4814,13419.0
2019-11-18 11:10:00,206.81,207.11,206.81,206.94,12899.0,194.5002,194.7823,194.5002,194.6225,12899.0
2019-11-18 11:20:00,206.98,207.22,206.89,206.89,10685.0,194.6601,194.8858,194.5754,194.5754,10685.0
2019-11-18 11:30:00,206.92,206.95,206.7,206.75,12093.0,194.6037,194.6319,194.3967,194.4438,12093.0
2019-11-18 11:40:00,206.68,206.7,206.51,206.59,17059.0,194.3779,194.3967,194.2181,194.2933,17059.0
2019-11-18 11:50:00,206.57,206.6,206.07,206.11,29088.0,194.2745,194.3027,193.8042,193.8419,29088.0
2019-11-18 12:00:00,206.07,206.21,206.01,206.17,9323.0,193.8042,193.9359,193.7478,193.8983,9323.0
2019-11-18 12:10:00,206.19,206.27,205.81,205.81,17024.0,193.9171,193.9923,193.5597,193.5597,17024.0
2019-11-18 12:20:00,205.74,206.19,205.41,205.41,23669.0,193.4939,193.9171,193.1835,193.1835,23669.0
2019-11-18 12:30:00,205.45,205.6,205.3,205.52,20267.0,193.2211,193.3622,193.0801,193.287,20267.0
2019-11-18 12:40:00,205.58,205.91,205.58,205.91,15333.0,193.3434,193.6538,193.3434,193.6538,15333.0
2019-11-18 12:50:00,205.9,206.05,205.83,205.95,12800.0,193.6444,193.7854,193.5785,193.6914,12800.0
2019-11-18 13:00:00,205.97,206.22,205.75,205.8,18669.0,193.7102,193.9453,193.5033,193.5503,18669.0
2019-11-18 13:10:00,205.8,205.95,205.71,205.71,10786.0,193.5503,193.6914,193.4657,193.4657,10786.0
2019-11-18 13:20:00,205.77,205.86,205.68,205.68,9306.0,193.5221,193.6067,193.4375,193.4375,9306.0
2019-11-18 13:30:00,205.69,205.86,205.57,205.83,12560.0,193.4469,193.6067,193.334,193.5785,12560.0
2019-11-18 13:40:00,205.86,205.95,205.85,205.93,11621.0,193.6067,193.6914,193.5973,193.6726,11621.0
2019-11-18 13:50:00,205.96,206.13,205.94,205.95,10061.0,193.7008,193.8607,193.682,193.6914,10061.0
2019-11-18 14:00:00,205.97,205.99,205.66,205.73,11555.0,193.7102,193.729,193.4186,193.4845,11555.0
2019-11-18 14:10:00,205.71,205.88,205.67,205.87,12846.0,193.4657,193.6256,193.4281,193.6162,12846.0
2019-11-18 14:20:00,205.84,205.85,205.42,205.46,14739.0,193.5879,193.5973,193.1929,193.2306,14739.0
2019-11-18 14:30:00,205.38,205.5,205.31,205.31,9775.0,193.1553,193.2682,193.0895,193.0895,9775.0
2019-11-18 14:40:00,205.31,205.52,205.23,205.44,9890.0,193.0895,193.287,193.0142,193.2117,9890.0
2019-11-18 14:50:00,205.45,205.53,205.34,205.52,9330.0,193.2211,193.2964,193.1177,193.287,9330.0
2019-11-18 15:00:00,205.51,205.53,205.08,205.18,15996.0,193.2776,193.2964,192.8732,192.9672,15996.0
2019-11-18 15:10:00,205.15,205.28,204.97,205.12,13866.0,192.939,193.0613,192.7697,192.9108,13866.0
2019-11-18 15:20:00,205.11,205.11,204.76,204.99,20569.0,192.9014,192.9014,192.5722,192.7885,20569.0
2019-11-18 15:30:00,205.0,205.32,204.9,205.22,37865.0,192.7979,193.0989,192.7039,193.0048,37865.0
2019-11-18 15:40:00,205.24,205.28,204.7,204.73,31631.0,193.0236,193.0613,192.5158,192.544,31631.0
2019-11-18 15:50:00,204.72,205.16,204.68,205.02,85712.0,192.5346,192.9484,192.497,192.8167,85712.0
2019-11-19 09:30:00,205.66,206.19,205.28,205.37,21158.0,193.4186,193.9171,193.0613,193.1459,21158.0
2019-11-19 09:40:00,205.25,205.34,205.07,205.27,9591.0,193.0331,193.1177,192.8638,193.0519,9591.0
2019-11-19 09:50:00,205.28,205.52,204.91,204.91,11918.0,193.0613,193.287,192.7133,192.7133,11918.0
2019-11-19 10:00:00,204.9,205.28,204.78,205.05,11187.0,192.7039,193.0613,192.591,192.845,11187.0
2019-11-19 10:10:00,205.08,205.19,204.92,204.99,9570.0,192.8732,192.9766,192.7227,192.7885,9570.0
2019-11-19 10:20:00,204.97,205.22,204.87,205.09,10969.0,192.7697,193.0048,192.6757,192.8826,10969.0
2019-11-19 10:30:00,205.23,205.92,205.18,205.88,51971.0,193.0142,193.6632,192.9672,193.6256,51971.0
2019-11-19 10:40:00,205.91,206.23,205.73,205.94,44786.0,193.6538,193.9547,193.4845,193.682,44786.0
2019-11-19 10:50:00,205.96,206.34,205.96,206.18,18138.0,193.7008,194.0582,193.7008,193.9077,18138.0
2019-11-19 11:00:00,206.2,206.77,206.04,206.77,57554.0,193.9265,194.4626,193.776,194.4626,57554.0
2019-11-19 11:10:00,206.79,206.9,206.68,206.74,9053.0,194.4814,194.5848,194.3779,194.4344,9053.0
2019-11-19 11:20:00,206.89,206.89,206.62,206.76,70988.0,194.5754,194.5754,194.3215,194.4532,70988.0
2019-11-19 11:30:00,206.72,207.03,206.46,206.83,8601.0,194.4156,194.7071,194.171,194.519,8601.0
2019-11-19 11:40:00,206.8,206.82,206.61,206.75,5275.0,194.4908,194.5096,194.3121,194.4438,5275.0
2019-11-19 11:50:00,206.75,207.05,206.67,207.03,13912.0,194.4438,194.7259,194.3685,194.7071,13912.0
2019-11-19 12:00:00,207.08,207.13,206.48,206.62,15298.0,194.7541,194.8012,194.1898,194.3215,15298.0
2019-11-19 12:10:00,206.59,206.7,206.52,206.65,6831.0,194.2933,194.3967,194.2275,194.3497,6831.0
2019-11-19 12:20:00,206.64,206.86,206.62,206.85,10519.0,194.3403,194.5472,194.3215,194.5378,10519.0
2019-11-19 12:30:00,206.86,206.95,206.7,206.84,13537.0,194.5472,194.6319,194.3967,194.5284,13537.0
2019-11-19 12:40:00,206.82,206.84,206.51,206.79,4707.0,194.5096,194.5284,194.2181,194.4814,4707.0
2019-11-19 12:50:00,206.75,206.82,206.66,206.77,4768.0,194.4438,194.5096,194.3591,194.4626,4768.0
2019-11-19 13:00:00,206.77,206.77,206.52,206.54,3877.0,194.4626,194.4626,194.2275,194.2463,3877.0
2019-11-19 13:10:00,206.57,206.68,206.5,206.58,6077.0,194.2745,194.3779,194.2087,194.2839,6077.0
2019-11-19 13:20:00,206.62,206.63,206.41,206.41,4526.0,194.3215,194.3309,194.124,194.124,4526.0
2019-11-19 13:30:00,206.44,206.74,206.44,206.68,5722.0,194.1522,194.4344,194.1522,194.3779,5722.0
2019-11-19 13:40:00,206.69,206.88,206.67,206.84,6462.0,194.3873,194.566,194.3685,194.5284,6462.0
2019-11-19 13:50:00,206.84,206.84,206.65,206.65,5486.0,194.5284,194.5284,194.3497,194.3497,5486.0
2019-11-19 14:00:00,206.79,206.97,206.75,206.91,6048.0,194.4814,194.6507,194.4438,194.5942,6048.0
2019-11-19 14:10:00,206.99,207.19,206.94,207.14,7323.0,194.6695,194.8576,194.6225,194.8106,7323.0
2019-11-19 14:20:00,207.17,207.18,207.02,207.12,6309.0,194.8388,194.8482,194.6977,194.7917,6309.0
2019-11-19 14:30:00,207.12,207.16,206.83,206.84,7150.0,194.7917,194.8294,194.519,194.5284,7150.0
2019-11-19 14:40:00,206.9,207.02,206.85,206.98,8629.0,194.5848,194.6977,194.5378,194.6601,8629.0
2019-11-19 14:50:00,206.97,207.1,206.84,207.09,11505.0,194.6507,194.7729,194.5284,194.7635,11505.0
2019-11-19 15:00:00,207.1,207.28,207.1,207.25,8550.0,194.7729,194.9422,194.7729,194.914,8550.0
2019-11-19 15:10:00,207.27,207.49,207.19,207.26,9391.0,194.9328,195.1397,194.8576,194.9234,9391.0
2019-11-19 15:20:00,207.28,207.29,207.01,207.06,10042.0,194.9422,194.9516,194.6883,194.7353,10042.0
2019-11-19 15:30:00,207.07,207.37,206.97,207.28,16859.0,194.7447,195.0269,194.6507,194.9422,16859.0
2019-11-19 15:40:00,207.29,207.54,207.12,207.54,40563.0,194.9516,195.1867,194.7917,195.1867,40563.0
2019-11-19 15:50:00,207.47,207.5,207.03,207.11,107394.0,195.1209,195.1491,194.7071,194.7823,107394.0
2019-11-20 09:30:00,207.06,208.29,206.99,207.81,30105.0,194.7353,195.8921,194.6695,195.4407,30105.0
2019-11-20 09:40:00,207.63,208.41,207.4,208.0,10540.0,195.2714,196.005,195.0551,195.6194,10540.0
2019-11-20 09:50:00,207.85,208.5,207.48,208.05,12497.0,195.4783,196.0896,195.1303,195.6664,12497.0
2019-11-20 10:00:00,208.02,208.25,207.79,207.86,12740.0,195.6382,195.8545,195.4219,195.4877,12740.0
2019-11-20 10:10:00,207.85,207.85,207.24,207.61,13256.0,195.4783,195.4783,194.9046,195.2526,13256.0
2019-11-20 10:20:00,207.61,207.9,207.46,207.9,9492.0,195.2526,195.5253,195.1115,195.5253,9492.0
2019-11-20 10:30:00,207.9,208.02,207.46,207.53,9649.0,195.5253,195.6382,195.1115,195.1773,9649.0
2019-11-20 10:40:00,207.52,207.59,207.27,207.41,9544.0,195.1679,195.2338,194.9328,195.0645,9544.0
2019-11-20 10:50:00,207.46,207.51,206.72,206.73,13651.0,195.1115,195.1585,194.4156,194.425,13651.0
2019-11-20 11:00:00,206.79,206.86,206.1,206.17,12038.0,194.4814,194.5472,193.8325,193.8983,12038.0
2019-11-20 11:10:00,206.09,206.58,206.04,206.33,9276.0,193.8231,194.2839,193.776,194.0488,9276.0
2019-11-20 11:20:00,206.35,206.62,206.21,206.44,7255.0,194.0676,194.3215,193.9359,194.1522,7255.0
2019-11-20 11:30:00,206.39,206.42,206.07,206.2,7722.0,194.1052,194.1334,193.8042,193.9265,7722.0
2019-11-20 11:40:00,206.19,206.21,205.87,205.96,7630.0,193.9171,193.9359,193.6162,193.7008,7630.0
2019-11-20 11:50:00,206.01,206.09,205.6,205.6,8333.0,193.7478,193.8231,193.3622,193.3622,8333.0
2019-11-20 12:00:00,205.57,205.67,205.41,205.67,9732.0,193.334,193.4281,193.1835,193.4281,9732.0
2019-11-20 12:10:00,205.7,205.85,205.61,205.7,21608.0,193.4563,193.5973,193.3716,193.4563,21608.0
2019-11-20 12:20:00,205.71,205.71,205.51,205.53,15882.0,193.4657,193.4657,193.2776,193.2964,15882.0
2019-11-20 12:30:00,205.51,205.61,205.32,205.5,22304.0,193.2776,193.3716,193.0989,193.2682,22304.0
2019-11-20 12:40:00,205.48,205.48,204.61,204.61,62154.0,193.2494,193.2494,192.4311,192.4311,62154.0
2019-11-20 12:50:00,204.61,204.9,203.9,204.24,33954.0,192.4311,192.7039,191.7634,192.0832,33954.0
2019-11-20 13:00:00,204.2,204.67,204.12,204.54,34334.0,192.0456,192.4876,191.9703,192.3653,34334.0
2019-11-20 13:10:00,204.61,204.61,204.09,204.26,20816.0,192.4311,192.4311,191.9421,192.102,20816.0
2019-11-20 13:20:00,204.14,204.31,203.95,204.0,18824.0,191.9891,192.149,191.8104,191.8575,18824.0
2019-11-20 13:30:00,204.0,204.16,203.76,203.93,21279.0,191.8575,192.0079,191.6317,191.7916,21279.0
2019-11-20 13:40:00,203.9,203.97,203.68,203.75,10507.0,191.7634,191.8292,191.5565,191.6223,10507.0
2019-11-20 13:50:00,203.81,204.32,203.81,204.17,26306.0,191.6788,192.1584,191.6788,192.0173,26306.0
2019-11-20 14:00:00,204.1,204.4,204.07,204.27,15085.0,191.9515,192.2336,191.9233,192.1114,15085.0
2019-11-20 14:10:00,204.3,204.44,203.86,203.9,20054.0,192.1396,192.2713,191.7258,191.7634,20054.0
2019-11-20 14:20:00,203.97,204.09,203.78,204.0,18287.0,191.8292,191.9421,191.6506,191.8575,18287.0
2019-11-20 14:30:00,204.0,204.15,203.92,204.13,17034.0,191.8575,191.9985,191.7822,191.9797,17034.0
2019-11-20 14:40:00,204.12,204.13,203.73,203.83,19834.0,191.9703,191.9797,191.6035,191.6976,19834.0
2019-11-20 14:50:00,203.86,204.0,203.75,203.8,14727.0,191.7258,191.8575,191.6223,191.6694,14727.0
2019-11-20 15:00:00,203.81,204.0,203.72,203.83,32840.0,191.6788,191.8575,191.5941,191.6976,32840.0
2019-11-20 15:10:00,203.84,203.92,203.6,203.65,29693.0,191.707,191.7822,191.4813,191.5283,29693.0
2019-11-20 15:20:00,203.68,203.96,203.57,203.74,21884.0,191.5565,191.8198,191.4531,191.6129,21884.0
2019-11-20 15:30:00,203.73,203.84,203.53,203.83,27010.0,191.6035,191.707,191.4154,191.6976,27010.0
2019-11-20 15:40:00,203.83,204.16,203.83,203.9,28824.0,191.6976,192.0079,191.6976,191.7634,28824.0
2019-11-20 15:50:00,203.93,204.37,203.81,204.3,107315.0,191.7916,192.2054,191.6788,192.1396,107315.0
2019-11-21 09:30:00,204.0,204.17,202.35,202.35,37437.0,191.8575,192.0173,190.3057,190.3057,37437.0
2019-11-21 09:40:00,202.37,202.72,201.9,201.92,20735.0,190.3245,190.6536,189.8825,189.9013,20735.0
2019-11-21 09:50:00,201.99,202.2,201.67,202.11,24289.0,189.9671,190.1646,189.6661,190.08,24289.0
2019-11-21 10:00:00,202.15,202.24,201.67,202.06,9145.0,190.1176,190.2022,189.6661,190.0329,9145.0
2019-11-21 10:10:00,202.08,202.24,201.0,201.2,14459.0,190.0517,190.2022,189.036,189.2241,14459.0
2019-11-21 10:20:00,201.19,201.19,200.88,200.89,31158.0,189.2147,189.2147,188.9232,188.9326,31158.0
2019-11-21 10:30:00,200.86,201.02,200.51,200.93,23554.0,188.9044,189.0548,188.5752,188.9702,23554.0
2019-11-21 10:40:00,201.01,201.17,200.95,201.09,9018.0,189.0454,189.1959,188.989,189.1207,9018.0
2019-11-21 10:50:00,201.12,201.29,201.05,201.2,17460.0,189.1489,189.3088,189.083,189.2241,17460.0
2019-11-21 11:00:00,201.27,201.54,201.15,201.39,11888.0,189.29,189.5439,189.1771,189.4028,11888.0
2019-11-21 11:10:00,201.42,201.97,201.41,201.87,23252.0,189.431,189.9483,189.4216,189.8542,23252.0
2019-11-21 11:20:00,201.9,201.92,201.21,201.21,31322.0,189.8825,189.9013,189.2335,189.2335,31322.0
2019-11-21 11:30:00,201.19,201.31,201.09,201.13,18542.0,189.2147,189.3276,189.1207,189.1583,18542.0
2019-11-21 11:40:00,201.16,201.47,201.06,201.35,17228.0,189.1865,189.478,189.0925,189.3652,17228.0
2019-11-21 11:50:00,201.36,201.38,201.23,201.3,7432.0,189.3746,189.3934,189.2523,189.3182,7432.0
2019-11-21 12:00:00,201.32,201.53,201.26,201.53,9206.0,189.337,189.5345,189.2805,189.5345,9206.0
2019-11-21 12:10:00,201.56,201.79,201.21,201.29,45148.0,189.5627,189.779,189.2335,189.3088,45148.0
2019-11-21 12:20:00,201.28,201.39,201.08,201.33,16182.0,189.2994,189.4028,189.1113,189.3464,16182.0
2019-11-21 12:30:00,201.34,201.71,201.2,201.68,10822.0,189.3558,189.7038,189.2241,189.6755,10822.0
2019-11-21 12:40:00,201.71,201.73,201.47,201.47,29818.0,189.7038,189.7226,189.478,189.478,29818.0
2019-11-21 12:50:00,201.47,201.77,201.47,201.77,12119.0,189.478,189.7602,189.478,189.7602,12119.0
2019-11-21 13:00:00,201.76,201.91,201.73,201.78,8211.0,189.7508,189.8919,189.7226,189.7696,8211.0
2019-11-21 13:10:00,201.8,201.81,201.66,201.67,4670.0,189.7884,189.7978,189.6567,189.6661,4670.0
2019-11-21 13:20:00,201.7,201.7,201.4,201.45,8370.0,189.6944,189.6944,189.4122,189.4592,8370.0
2019-11-21 13:30:00,201.47,201.52,201.33,201.38,13572.0,189.478,189.5251,189.3464,189.3934,13572.0
2019-11-21 13:40:00,201.36,202.1,201.27,202.1,20552.0,189.3746,190.0705,189.29,190.0705,20552.0
2019-11-21 13:50:00,202.17,202.29,201.91,202.12,19089.0,190.1364,190.2492,189.8919,190.0894,19089.0
2019-11-21 14:00:00,202.09,202.2,201.96,202.0,15418.0,190.0611,190.1646,189.9389,189.9765,15418.0
2019-11-21 14:10:00,201.99,202.17,201.97,202.06,12190.0,189.9671,190.1364,189.9483,190.0329,12190.0
2019-11-21 14:20:00,202.07,202.19,201.91,202.04,47013.0,190.0423,190.1552,189.8919,190.0141,47013.0
2019-11-21 14:30:00,202.04,202.28,201.96,202.08,16986.0,190.0141,190.2398,189.9389,190.0517,16986.0
2019-11-21 14:40:00,202.1,202.15,202.05,202.11,13126.0,190.0705,190.1176,190.0235,190.08,13126.0
2019-11-21 14:50:00,202.09,202.14,201.9,201.92,27180.0,190.0611,190.1082,189.8825,189.9013,27180.0
2019-11-21 15:00:00,201.95,202.12,201.91,201.98,14981.0,189.9295,190.0894,189.8919,189.9577,14981.0
2019-11-21 15:10:00,202.01,202.08,201.89,201.89,19841.0,189.9859,190.0517,189.873,189.873,19841.0
2019-11-21 15:20:00,201.88,202.0,201.73,201.76,45757.0,189.8636,189.9765,189.7226,189.7508,45757.0
2019-11-21 15:30:00,201.77,201.86,201.47,201.49,21928.0,189.7602,189.8448,189.478,189.4969,21928.0
2019-11-21 15:40:00,201.5,201.53,201.15,201.2,53125.0,189.5063,189.5345,189.1771,189.2241,53125.0
2019-11-21 15:50:00,201.14,201.31,200.91,201.23,201868.0,189.1677,189.3276,188.9514,189.2523,201868.0
2019-11-22 09:30:00,202.53,202.86,201.23,201.75,23332.0,190.475,190.7853,189.2523,189.7414,23332.0
2019-11-22 09:40:00,201.63,201.84,200.63,200.63,12372.0,189.6285,189.826,188.688,188.688,12372.0
2019-11-22 09:50:00,200.61,200.68,199.8,199.92,21736.0,188.6692,188.7351,187.9075,188.0203,21736.0
2019-11-22 10:00:00,200.18,200.31,199.75,199.85,26397.0,188.2648,188.3871,187.8604,187.9545,26397.0
2019-11-22 10:10:00,199.87,200.46,199.87,200.22,22171.0,187.9733,188.5282,187.9733,188.3025,22171.0
2019-11-22 10:20:00,200.22,200.4,200.08,200.2,13917.0,188.3025,188.4717,188.1708,188.2836,13917.0
2019-11-22 10:30:00,200.15,200.53,200.08,200.47,29845.0,188.2366,188.594,188.1708,188.5376,29845.0
2019-11-22 10:40:00,200.5,201.02,200.28,200.91,95973.0,188.5658,189.0548,188.3589,188.9514,95973.0
2019-11-22 10:50:00,200.9,201.55,200.72,201.48,10985.0,188.942,189.5533,188.7727,189.4875,10985.0
2019-11-22 11:00:00,201.53,201.76,201.21,201.65,8846.0,189.5345,189.7508,189.2335,189.6473,8846.0
2019-11-22 11:10:00,201.68,201.68,201.32,201.34,6717.0,189.6755,189.6755,189.337,189.3558,6717.0
2019-11-22 11:20:00,201.41,201.5,201.24,201.49,11118.0,189.4216,189.5063,189.2617,189.4969,11118.0
2019-11-22 11:30:00,201.49,201.87,201.45,201.45,17211.0,189.4969,189.8542,189.4592,189.4592,17211.0
2019-11-22 11:40:00,201.51,201.52,201.23,201.47,8166.0,189.5157,189.5251,189.2523,189.478,8166.0
2019-11-22 11:50:00,201.44,201.72,201.38,201.43,27881.0,189.4498,189.7132,189.3934,189.4404,27881.0
2019-11-22 12:00:00,201.48,201.6,201.39,201.51,13528.0,189.4875,189.6003,189.4028,189.5157,13528.0
2019-11-22 12:10:00,201.51,201.65,201.26,201.4,10116.0,189.5157,189.6473,189.2805,189.4122,10116.0
2019-11-22 12:20:00,201.44,201.71,201.39,201.39,12082.0,189.4498,189.7038,189.4028,189.4028,12082.0
2019-11-22 12:30:00,201.31,201.31,201.09,201.19,6626.0,189.3276,189.3276,189.1207,189.2147,6626.0
2019-11-22 12:40:00,201.13,201.21,200.93,201.13,8762.0,189.1583,189.2335,188.9702,189.1583,8762.0
2019-11-22 12:50:00,201.16,201.18,200.93,201.01,9277.0,189.1865,189.2053,188.9702,189.0454,9277.0
2019-11-22 13:00:00,201.01,201.41,200.89,201.35,24016.0,189.0454,189.4216,188.9326,189.3652,24016.0
2019-11-22 13:10:00,201.36,201.37,201.18,201.23,11863.0,189.3746,189.384,189.2053,189.2523,11863.0
2019-11-22 13:20:00,201.29,201.7,201.26,201.54,16222.0,189.3088,189.6944,189.2805,189.5439,16222.0
2019-11-22 13:30:00,201.54,201.78,201.45,201.56,14493.0,189.5439,189.7696,189.4592,189.5627,14493.0
2019-11-22 13:40:00,201.6,201.9,201.57,201.77,8553.0,189.6003,189.8825,189.5721,189.7602,8553.0
2019-11-22 13:50:00,201.74,201.83,201.64,201.76,6783.0,189.732,189.8166,189.6379,189.7508,6783.0
2019-11-22 14:00:00,201.8,201.96,201.65,201.9,7961.0,189.7884,189.9389,189.6473,189.8825,7961.0
2019-11-22 14:10:00,201.95,202.0,201.74,201.81,27078.0,189.9295,189.9765,189.732,189.7978,27078.0
2019-11-22 14:20:00,201.83,201.96,201.73,201.86,6649.0,189.8166,189.9389,189.7226,189.8448,6649.0
2019-11-22 14:30:00,201.85,201.91,201.78,201.83,8864.0,189.8354,189.8919,189.7696,189.8166,8864.0
2019-11-22 14:40:00,201.8,202.01,201.75,202.0,6977.0,189.7884,189.9859,189.7414,189.9765,6977.0
2019-11-22 14:50:00,202.0,202.09,201.92,201.96,7728.0,189.9765,190.0611,189.9013,189.9389,7728.0
2019-11-22 15:00:00,201.99,202.02,201.85,202.0,9854.0,189.9671,189.9953,189.8354,189.9765,9854.0
2019-11-22 15:10:00,202.01,202.15,202.0,202.15,5505.0,189.9859,190.1176,189.9765,190.1176,5505.0
2019-11-22 15:20:00,202.14,202.18,202.02,202.14,8638.0,190.1082,190.1458,189.9953,190.1082,8638.0
2019-11-22 15:30:00,202.14,202.35,202.08,202.08,17143.0,190.1082,190.3057,190.0517,190.0517,17143.0
2019-11-22 15:40:00,202.08,202.08,201.42,201.42,42263.0,190.0517,190.0517,189.431,189.431,42263.0
2019-11-22 15:50:00,201.36,201.64,201.23,201.64,140135.0,189.3746,189.6379,189.2523,189.6379,140135.0
2019-11-25 09:30:00,202.36,203.07,202.36,202.82,17782.0,190.3151,190.9828,190.3151,190.7477,17782.0
2019-11-25 09:40:00,202.57,202.74,202.18,202.51,12719.0,190.5126,190.6725,190.1458,190.4561,12719.0
2019-11-25 09:50:00,202.58,202.89,202.4,202.8,10299.0,190.522,190.8135,190.3527,190.7289,10299.0
2019-11-25 10:00:00,202.8,203.29,202.8,203.23,6248.0,190.7289,191.1897,190.7289,191.1333,6248.0
2019-11-25 10:10:00,203.45,203.49,202.93,203.0,23540.0,191.3402,191.3778,190.8511,190.917,23540.0
2019-11-25 10:20:00,202.91,203.3,202.7,203.0,12400.0,190.8323,191.1991,190.6348,190.917,12400.0
2019-11-25 10:30:00,203.07,203.23,202.64,202.69,49038.0,190.9828,191.1333,190.5784,190.6254,49038.0
2019-11-25 10:40:00,202.82,202.95,202.65,202.68,22074.0,190.7477,190.87,190.5878,190.616,22074.0
2019-11-25 10:50:00,202.68,202.85,202.38,202.4,35812.0,190.616,190.7759,190.3339,190.3527,35812.0
2019-11-25 11:00:00,202.44,202.6,202.12,202.12,17848.0,190.3903,190.5408,190.0894,190.0894,17848.0
2019-11-25 11:10:00,202.07,202.42,202.03,202.36,34713.0,190.0423,190.3715,190.0047,190.3151,34713.0
2019-11-25 11:20:00,202.38,202.53,202.18,202.19,16721.0,190.3339,190.475,190.1458,190.1552,16721.0
2019-11-25 11:30:00,202.14,202.6,202.08,202.33,27081.0,190.1082,190.5408,190.0517,190.2869,27081.0
2019-11-25 11:40:00,202.3,202.71,202.19,202.55,8249.0,190.2586,190.6442,190.1552,190.4938,8249.0
2019-11-25 11:50:00,202.55,202.64,202.45,202.55,9466.0,190.4938,190.5784,190.3997,190.4938,9466.0
2019-11-25 12:00:00,202.57,202.59,202.39,202.42,12039.0,190.5126,190.5314,190.3433,190.3715,12039.0
2019-11-25 12:10:00,202.43,202.59,202.38,202.42,6817.0,190.3809,190.5314,190.3339,190.3715,6817.0
2019-11-25 12:20:00,202.47,202.69,202.38,202.41,8613.0,190.4185,190.6254,190.3339,190.3621,8613.0
2019-11-25 12:30:00,202.38,202.41,202.18,202.27,9092.0,190.3339,190.3621,190.1458,190.2304,9092.0
2019-11-25 12:40:00,202.22,202.3,201.73,201.85,26376.0,190.1834,190.2586,189.7226,189.8354,26376.0
2019-11-25 12:50:00,201.8,201.83,201.56,201.66,13839.0,189.7884,189.8166,189.5627,189.6567,13839.0
2019-11-25 13:00:00,201.67,201.95,201.59,201.66,9454.0,189.6661,189.9295,189.5909,189.6567,9454.0
2019-11-25 13:10:00,201.65,201.66,201.44,201.49,9744.0,189.6473,189.6567,189.4498,189.4969,9744.0
2019-11-25 13:20:00,201.46,201.89,201.44,201.72,12510.0,189.4686,189.873,189.4498,189.7132,12510.0
2019-11-25 13:30:00,201.72,202.01,201.67,201.97,11751.0,189.7132,189.9859,189.6661,189.9483,11751.0
2019-11-25 13:40:00,201.99,201.99,201.63,201.77,14131.0,189.9671,189.9671,189.6285,189.7602,14131.0
2019-11-25 13:50:00,201.75,201.85,201.72,201.72,7919.0,189.7414,189.8354,189.7132,189.7132,7919.0
2019-11-25 14:00:00,201.73,202.31,201.72,202.31,35947.0,189.7226,190.268,189.7132,190.268,35947.0
2019-11-25 14:10:00,202.3,202.71,202.29,202.59,15521.0,190.2586,190.6442,190.2492,190.5314,15521.0
2019-11-25 14:20:00,202.64,202.7,202.53,202.62,11506.0,190.5784,190.6348,190.475,190.5596,11506.0
2019-11-25 14:30:00,202.6,202.75,202.59,202.65,9548.0,190.5408,190.6819,190.5314,190.5878,9548.0
2019-11-25 14:40:00,202.65,202.65,202.39,202.44,11702.0,190.5878,190.5878,190.3433,190.3903,11702.0
2019-11-25 14:50:00,202.45,202.51,202.31,202.5,8481.0,190.3997,190.4561,190.268,190.4467,8481.0
2019-11-25 15:00:00,202.47,202.59,202.4,202.52,16303.0,190.4185,190.5314,190.3527,190.4655,16303.0
2019-11-25 15:10:00,202.51,202.6,202.36,202.54,13715.0,190.4561,190.5408,190.3151,190.4844,13715.0
2019-11-25 15:20:00,202.55,202.87,202.53,202.87,14319.0,190.4938,190.7947,190.475,190.7947,14319.0
2019-11-25 15:30:00,202.91,203.09,202.82,202.96,19064.0,190.8323,191.0016,190.7477,190.8794,19064.0
2019-11-25 15:40:00,202.96,202.96,202.66,202.7,26179.0,190.8794,190.8794,190.5972,190.6348,26179.0
2019-11-25 15:50:00,202.68,203.16,202.62,202.98,96466.0,190.616,191.0675,190.5596,190.8982,96466.0
2019-11-26 09:30:00,204.09,204.09,203.0,203.36,39676.0,191.9421,191.9421,190.917,191.2556,39676.0
2019-11-26 09:40:00,203.34,203.54,203.13,203.14,6772.0,191.2367,191.4248,191.0392,191.0486,6772.0
2019-11-26 09:50:00,203.11,203.99,203.1,203.98,10633.0,191.0204,191.8481,191.011,191.8386,10633.0
2019-11-26 10:00:00,203.83,203.98,203.05,203.59,12327.0,191.6976,191.8386,190.964,191.4719,12327.0
2019-11-26 10:10:00,203.7,203.76,203.47,203.59,7489.0,191.5753,191.6317,191.359,191.4719,7489.0
2019-11-26 10:20:00,203.56,203.82,203.56,203.7,6932.0,191.4436,191.6882,191.4436,191.5753,6932.0
2019-11-26 10:30:00,203.64,203.65,203.36,203.4,18633.0,191.5189,191.5283,191.2556,191.2932,18633.0
2019-11-26 10:40:00,203.4,203.4,202.91,203.21,14815.0,191.2932,191.2932,190.8323,191.1145,14815.0
2019-11-26 10:50:00,203.15,203.29,202.99,203.28,5519.0,191.0581,191.1897,190.9076,191.1803,5519.0
2019-11-26 11:00:00,203.23,203.36,202.92,203.27,24820.0,191.1333,191.2556,190.8417,191.1709,24820.0
2019-11-26 11:10:00,203.24,203.6,203.22,203.22,9516.0,191.1427,191.4813,191.1239,191.1239,9516.0
2019-11-26 11:20:00,203.17,203.37,203.06,203.14,4929.0,191.0769,191.265,190.9734,191.0486,4929.0
2019-11-26 11:30:00,203.19,203.23,203.0,203.03,6212.0,191.0957,191.1333,190.917,190.9452,6212.0
2019-11-26 11:40:00,203.08,203.11,202.92,202.99,4941.0,190.9922,191.0204,190.8417,190.9076,4941.0
2019-11-26 11:50:00,203.08,203.11,203.0,203.04,9700.0,190.9922,191.0204,190.917,190.9546,9700.0
2019-11-26 12:00:00,203.04,203.09,202.75,202.77,12796.0,190.9546,191.0016,190.6819,190.7007,12796.0
2019-11-26 12:10:00,202.8,203.22,202.77,203.01,11334.0,190.7289,191.1239,190.7007,190.9264,11334.0
2019-11-26 12:20:00,202.97,203.06,202.82,202.85,5771.0,190.8888,190.9734,190.7477,190.7759,5771.0
2019-11-26 12:30:00,202.86,202.86,202.62,202.84,8984.0,190.7853,190.7853,190.5596,190.7665,8984.0
2019-11-26 12:40:00,202.82,202.82,202.56,202.6,15362.0,190.7477,190.7477,190.5032,190.5408,15362.0
2019-11-26 12:50:00,202.59,202.62,202.5,202.51,7359.0,190.5314,190.5596,190.4467,190.4561,7359.0
2019-11-26 13:00:00,202.52,202.71,202.46,202.46,8976.0,190.4655,190.6442,190.4091,190.4091,8976.0
2019-11-26 13:10:00,202.46,202.53,202.32,202.43,12572.0,190.4091,190.475,190.2775,190.3809,12572.0
2019-11-26 13:20:00,202.44,202.56,202.35,202.54,12506.0,190.3903,190.5032,190.3057,190.4844,12506.0
2019-11-26 13:30:00,202.47,202.47,202.2,202.24,9713.0,190.4185,190.4185,190.1646,190.2022,9713.0
2019-11-26 13:40:00,202.27,202.32,202.22,202.22,6424.0,190.2304,190.2775,190.1834,190.1834,6424.0
2019-11-26 13:50:00,202.24,202.42,202.22,202.38,7404.0,190.2022,190.3715,190.1834,190.3339,7404.0
2019-11-26 14:00:00,202.37,202.42,202.19,202.31,8922.0,190.3245,190.3715,190.1552,190.268,8922.0
2019-11-26 14:10:00,202.29,202.34,202.06,202.13,8383.0,190.2492,190.2963,190.0329,190.0988,8383.0
2019-11-26 14:20:00,202.12,202.14,201.97,202.12,8987.0,190.0894,190.1082,189.9483,190.0894,8987.0
2019-11-26 14:30:00,202.15,202.18,202.08,202.12,9469.0,190.1176,190.1458,190.0517,190.0894,9469.0
2019-11-26 14:40:00,202.1,202.35,202.09,202.31,9507.0,190.0705,190.3057,190.0611,190.268,9507.0
2019-11-26 14:50:00,202.35,202.4,202.29,202.3,8249.0,190.3057,190.3527,190.2492,190.2586,8249.0
2019-11-26 15:00:00,202.32,202.32,201.96,202.08,14360.0,190.2775,190.2775,189.9389,190.0517,14360.0
2019-11-26 15:10:00,202.08,202.11,202.0,202.06,18009.0,190.0517,190.08,189.9765,190.0329,18009.0
2019-11-26 15:20:00,202.05,202.24,202.05,202.22,10860.0,190.0235,190.2022,190.0235,190.1834,10860.0
2019-11-26 15:30:00,202.22,202.3,202.21,202.25,13376.0,190.1834,190.2586,190.174,190.2116,13376.0
2019-11-26 15:40:00,202.24,202.33,202.12,202.16,24912.0,190.2022,190.2869,190.0894,190.127,24912.0
2019-11-26 15:50:00,202.16,202.53,202.14,202.33,104524.0,190.127,190.475,190.1082,190.2869,104524.0
2019-11-27 09:30:00,202.48,203.83,202.48,203.02,42658.0,190.4279,191.6976,190.4279,190.9358,42658.0
2019-11-27 09:40:00,202.95,203.07,202.72,202.73,11695.0,190.87,190.9828,190.6536,190.6631,11695.0
2019-11-27 09:50:00,202.72,202.98,202.64,202.98,13451.0,190.6536,190.8982,190.5784,190.8982,13451.0
2019-11-27 10:00:00,202.92,203.36,202.76,203.11,16143.0,190.8417,191.2556,190.6913,191.0204,16143.0
2019-11-27 10:10:00,203.08,203.3,202.97,203.14,10273.0,190.9922,191.1991,190.8888,191.0486,10273.0
2019-11-27 10:20:00,203.15,204.02,203.15,203.92,12925.0,191.0581,191.8763,191.0581,191.7822,12925.0
2019-11-27 10:30:00,203.92,203.98,203.83,203.92,19818.0,191.7822,191.8386,191.6976,191.7822,19818.0
2019-11-27 10:40:00,203.92,204.68,203.85,204.68,18992.0,191.7822,192.497,191.7164,192.497,18992.0
2019-11-27 10:50:00,204.7,205.38,204.46,205.25,41465.0,192.5158,193.1553,192.2901,193.0331,41465.0
2019-11-27 11:00:00,205.22,205.22,204.92,205.06,19376.0,193.0048,193.0048,192.7227,192.8544,19376.0
2019-11-27 11:10:00,205.05,205.05,204.68,204.86,20103.0,192.845,192.845,192.497,192.6663,20103.0
2019-11-27 11:20:00,204.82,204.82,204.53,204.69,12809.0,192.6286,192.6286,192.3559,192.5064,12809.0
2019-11-27 11:30:00,204.65,205.13,204.64,205.11,18666.0,192.4688,192.9202,192.4594,192.9014,18666.0
2019-11-27 11:40:00,205.04,205.37,205.04,205.31,27256.0,192.8356,193.1459,192.8356,193.0895,27256.0
2019-11-27 11:50:00,205.33,205.44,205.08,205.15,43707.0,193.1083,193.2117,192.8732,192.939,43707.0
2019-11-27 12:00:00,205.16,205.24,205.09,205.12,9377.0,192.9484,193.0236,192.8826,192.9108,9377.0
2019-11-27 12:10:00,205.1,205.24,205.03,205.07,12318.0,192.892,193.0236,192.8261,192.8638,12318.0
2019-11-27 12:20:00,205.08,205.24,204.85,205.05,16591.0,192.8732,193.0236,192.6569,192.845,16591.0
2019-11-27 12:30:00,205.06,205.19,204.88,204.89,10758.0,192.8544,192.9766,192.6851,192.6945,10758.0
2019-11-27 12:40:00,204.88,204.96,204.68,204.75,22342.0,192.6851,192.7603,192.497,192.5628,22342.0
2019-11-27 12:50:00,204.74,204.83,204.72,204.73,6156.0,192.5534,192.6381,192.5346,192.544,6156.0
2019-11-27 13:00:00,204.76,204.9,204.69,204.9,10464.0,192.5722,192.7039,192.5064,192.7039,10464.0
2019-11-27 13:10:00,204.88,205.0,204.81,204.91,11515.0,192.6851,192.7979,192.6192,192.7133,11515.0
2019-11-27 13:20:00,204.89,205.2,204.85,205.16,8054.0,192.6945,192.986,192.6569,192.9484,8054.0
2019-11-27 13:30:00,205.16,205.2,204.94,204.97,13042.0,192.9484,192.986,192.7415,192.7697,13042.0
2019-11-27 13:40:00,205.0,205.09,204.97,204.98,7644.0,192.7979,192.8826,192.7697,192.7791,7644.0
2019-11-27 13:50:00,204.95,205.16,204.94,205.01,12830.0,192.7509,192.9484,192.7415,192.8073,12830.0
2019-11-27 14:00:00,204.98,205.14,204.93,205.08,14171.0,192.7791,192.9296,192.7321,192.8732,14171.0
2019-11-27 14:10:00,205.11,205.27,205.03,205.27,11703.0,192.9014,193.0519,192.8261,193.0519,11703.0
2019-11-27 14:20:00,205.26,205.37,205.14,205.21,13650.0,193.0425,193.1459,192.9296,192.9954,13650.0
2019-11-27 14:30:00,205.21,205.22,205.01,205.1,13195.0,192.9954,193.0048,192.8073,192.892,13195.0
2019-11-27 14:40:00,205.09,205.34,205.09,205.28,10618.0,192.8826,193.1177,192.8826,193.0613,10618.0
2019-11-27 14:50:00,205.27,205.27,205.08,205.14,12020.0,193.0519,193.0519,192.8732,192.9296,12020.0
2019-11-27 15:00:00,205.17,205.27,205.03,205.05,15973.0,192.9578,193.0519,192.8261,192.845,15973.0
2019-11-27 15:10:00,205.07,205.17,204.99,205.06,36888.0,192.8638,192.9578,192.7885,192.8544,36888.0
2019-11-27 15:20:00,205.05,205.05,204.85,204.95,42829.0,192.845,192.845,192.6569,192.7509,42829.0
2019-11-27 15:30:00,204.97,205.14,204.85,204.87,24979.0,192.7697,192.9296,192.6569,192.6757,24979.0
2019-11-27 15:40:00,204.89,205.02,204.85,204.99,52514.0,192.6945,192.8167,192.6569,192.7885,52514.0
2019-11-27 15:50:00,204.97,205.03,204.82,204.93,102169.0,192.7697,192.8261,192.6286,192.7321,102169.0
2019-11-29 09:30:00,205.0,205.55,204.75,205.05,36525.0,192.7979,193.3152,192.5628,192.845,36525.0
2019-11-29 09:40:00,205.03,205.03,204.08,204.4,5856.0,192.8261,192.8261,191.9327,192.2336,5856.0
2019-11-29 09:50:00,204.25,204.68,204.25,204.45,5234.0,192.0926,192.497,192.0926,192.2807,5234.0
2019-11-29 10:00:00,204.4,204.51,204.17,204.36,8855.0,192.2336,192.3371,192.0173,192.196,8855.0
2019-11-29 10:10:00,204.29,204.47,204.14,204.15,4619.0,192.1302,192.2995,191.9891,191.9985,4619.0
2019-11-29 10:20:00,204.1,204.22,203.78,204.05,7678.0,191.9515,192.0644,191.6506,191.9045,7678.0
2019-11-29 10:30:00,204.1,204.26,203.96,204.26,5113.0,191.9515,192.102,191.8198,192.102,5113.0
2019-11-29 10:40:00,204.19,204.25,204.04,204.21,6657.0,192.0361,192.0926,191.8951,192.055,6657.0
2019-11-29 10:50:00,204.18,204.44,204.15,204.16,6235.0,192.0267,192.2713,191.9985,192.0079,6235.0
2019-11-29 11:00:00,204.06,204.14,203.76,203.89,5566.0,191.9139,191.9891,191.6317,191.754,5566.0
2019-11-29 11:10:00,203.95,204.31,203.95,204.31,8940.0,191.8104,192.149,191.8104,192.149,8940.0
2019-11-29 11:20:00,204.35,204.46,204.21,204.26,8093.0,192.1866,192.2901,192.055,192.102,8093.0
2019-11-29 11:30:00,204.24,204.29,204.11,204.27,6326.0,192.0832,192.1302,191.9609,192.1114,6326.0
2019-11-29 11:40:00,204.31,204.33,204.04,204.04,8684.0,192.149,192.1678,191.8951,191.8951,8684.0
2019-11-29 11:50:00,204.02,204.13,203.81,203.99,6277.0,191.8763,191.9797,191.6788,191.8481,6277.0
2019-11-29 12:00:00,203.99,204.29,203.98,204.26,8474.0,191.8481,192.1302,191.8386,192.102,8474.0
2019-11-29 12:10:00,204.3,204.3,203.89,203.89,6738.0,192.1396,192.1396,191.754,191.754,6738.0
2019-11-29 12:20:00,203.88,203.99,203.88,203.95,7059.0,191.7446,191.8481,191.7446,191.8104,7059.0
2019-11-29 12:30:00,203.93,204.17,203.85,204.09,9072.0,191.7916,192.0173,191.7164,191.9421,9072.0
2019-11-29 12:40:00,204.09,204.63,204.08,204.58,12475.0,191.9421,192.45,191.9327,192.4029,12475.0
2019-11-29 12:50:00,204.54,205.0,204.49,204.73,46395.0,192.3653,192.7979,192.3183,192.544,46395.0
2019-12-02 09:30:00,205.0,205.54,203.82,203.82,31458.0,192.7979,193.3058,191.6882,191.6882,31458.0
2019-12-02 09:40:00,203.8,203.93,203.0,203.02,6173.0,191.6694,191.7916,190.917,190.9358,6173.0
2019-12-02 09:50:00,203.01,203.14,202.56,202.68,7970.0,190.9264,191.0486,190.5032,190.616,7970.0
2019-12-02 10:00:00,202.5,202.92,202.1,202.59,11930.0,190.4467,190.8417,190.0705,190.5314,11930.0
2019-12-02 10:10:00,202.7,203.37,202.66,202.73,9448.0,190.6348,191.265,190.5972,190.6631,9448.0
2019-12-02 10:20:00,202.71,202.79,202.3,202.65,6912.0,190.6442,190.7195,190.2586,190.5878,6912.0
2019-12-02 10:30:00,202.7,202.7,201.54,202.51,13784.0,190.6348,190.6348,189.5439,190.4561,13784.0
2019-12-02 10:40:00,202.52,202.8,202.47,202.78,5309.0,190.4655,190.7289,190.4185,190.7101,5309.0
2019-12-02 10:50:00,202.78,202.86,202.37,202.52,9548.0,190.7101,190.7853,190.3245,190.4655,9548.0
2019-12-02 11:00:00,202.51,202.53,202.03,202.36,15645.0,190.4561,190.475,190.0047,190.3151,15645.0
2019-12-02 11:10:00,202.28,202.28,201.76,202.03,7154.0,190.2398,190.2398,189.7508,190.0047,7154.0
2019-12-02 11:20:00,202.17,202.18,202.02,202.03,5655.0,190.1364,190.1458,189.9953,190.0047,5655.0
2019-12-02 11:30:00,202.03,202.18,201.62,202.18,5232.0,190.0047,190.1458,189.6191,190.1458,5232.0
2019-12-02 11:40:00,202.2,202.5,202.2,202.42,6096.0,190.1646,190.4467,190.1646,190.3715,6096.0
2019-12-02 11:50:00,202.52,202.75,202.37,202.39,5725.0,190.4655,190.6819,190.3245,190.3433,5725.0
2019-12-02 12:00:00,202.44,202.56,202.31,202.44,17256.0,190.3903,190.5032,190.268,190.3903,17256.0
2019-12-02 12:10:00,202.42,202.52,202.38,202.43,6452.0,190.3715,190.4655,190.3339,190.3809,6452.0
2019-12-02 12:20:00,202.43,202.66,201.95,202.43,19932.0,190.3809,190.5972,189.9295,190.3809,19932.0
2019-12-02 12:30:00,202.4,202.47,201.88,202.03,5428.0,190.3527,190.4185,189.8636,190.0047,5428.0
2019-12-02 12:40:00,202.03,202.33,202.03,202.09,2485.0,190.0047,190.2869,190.0047,190.0611,2485.0
2019-12-02 12:50:00,202.01,202.19,202.0,202.19,5425.0,189.9859,190.1552,189.9765,190.1552,5425.0
2019-12-02 13:00:00,202.18,202.42,202.16,202.36,6070.0,190.1458,190.3715,190.127,190.3151,6070.0
2019-12-02 13:10:00,202.36,202.37,202.04,202.12,10080.0,190.3151,190.3245,190.0141,190.0894,10080.0
2019-12-02 13:20:00,202.17,202.39,202.16,202.37,5529.0,190.1364,190.3433,190.127,190.3245,5529.0
2019-12-02 13:30:00,202.34,202.41,202.15,202.17,3400.0,190.2963,190.3621,190.1176,190.1364,3400.0
2019-12-02 13:40:00,202.18,202.34,202.12,202.34,4652.0,190.1458,190.2963,190.0894,190.2963,4652.0
2019-12-02 13:50:00,202.36,202.49,202.35,202.38,3918.0,190.3151,190.4373,190.3057,190.3339,3918.0
2019-12-02 14:00:00,202.34,202.59,202.34,202.37,7025.0,190.2963,190.5314,190.2963,190.3245,7025.0
2019-12-02 14:10:00,202.37,202.89,202.35,202.8,8371.0,190.3245,190.8135,190.3057,190.7289,8371.0
2019-12-02 14:20:00,202.84,202.97,202.79,202.86,5110.0,190.7665,190.8888,190.7195,190.7853,5110.0
2019-12-02 14:30:00,202.89,202.98,202.87,202.9,6859.0,190.8135,190.8982,190.7947,190.8229,6859.0
2019-12-02 14:40:00,202.96,203.17,202.84,203.05,6478.0,190.8794,191.0769,190.7665,190.964,6478.0
2019-12-02 14:50:00,203.0,203.09,202.87,203.02,4641.0,190.917,191.0016,190.7947,190.9358,4641.0
2019-12-02 15:00:00,203.06,203.07,202.49,202.49,4495.0,190.9734,190.9828,190.4373,190.4373,4495.0
2019-12-02 15:10:00,202.48,202.63,202.45,202.54,4122.0,190.4279,190.569,190.3997,190.4844,4122.0
2019-12-02 15:20:00,202.55,202.55,202.32,202.37,5033.0,190.4938,190.4938,190.2775,190.3245,5033.0
2019-12-02 15:30:00,202.36,202.65,202.26,202.57,13582.0,190.3151,190.5878,190.221,190.5126,13582.0
2019-12-02 15:40:00,202.55,202.68,202.48,202.5,11074.0,190.4938,190.616,190.4279,190.4467,11074.0
2019-12-02 15:50:00,202.47,202.62,202.27,202.33,61953.0,190.4185,190.5596,190.2304,190.2869,61953.0
2019-12-03 09:30:00,201.42,202.28,201.1,201.88,31600.0,189.431,190.2398,189.1301,189.8636,31600.0
2019-12-03 09:40:00,202.07,202.44,201.83,201.84,7552.0,190.0423,190.3903,189.8166,189.826,7552.0
2019-12-03 09:50:00,201.69,201.98,201.62,201.8,8190.0,189.685,189.9577,189.6191,189.7884,8190.0
2019-12-03 10:00:00,201.76,202.08,201.28,201.38,14283.0,189.7508,190.0517,189.2994,189.3934,14283.0
2019-12-03 10:10:00,201.37,202.28,201.18,202.28,11860.0,189.384,190.2398,189.2053,190.2398,11860.0
2019-12-03 10:20:00,202.17,202.38,201.78,202.03,6588.0,190.1364,190.3339,189.7696,190.0047,6588.0
2019-12-03 10:30:00,201.91,202.53,201.91,202.52,7727.0,189.8919,190.475,189.8919,190.4655,7727.0
2019-12-03 10:40:00,202.53,202.85,202.13,202.2,12341.0,190.475,190.7759,190.0988,190.1646,12341.0
2019-12-03 10:50:00,202.06,202.19,201.98,202.18,8318.0,190.0329,190.1552,189.9577,190.1458,8318.0
2019-12-03 11:00:00,202.17,202.17,201.31,201.54,6926.0,190.1364,190.1364,189.3276,189.5439,6926.0
2019-12-03 11:10:00,201.66,202.24,201.59,201.99,5745.0,189.6567,190.2022,189.5909,189.9671,5745.0
2019-12-03 11:20:00,201.96,202.25,201.79,201.8,8284.0,189.9389,190.2116,189.779,189.7884,8284.0
2019-12-03 11:30:00,201.76,202.35,201.7,202.35,5860.0,189.7508,190.3057,189.6944,190.3057,5860.0
2019-12-03 11:40:00,202.34,202.34,202.1,202.13,7022.0,190.2963,190.2963,190.0705,190.0988,7022.0
2019-12-03 11:50:00,202.17,202.32,201.95,202.24,10353.0,190.1364,190.2775,189.9295,190.2022,10353.0
2019-12-03 12:00:00,202.2,202.24,201.84,202.1,7671.0,190.1646,190.2022,189.826,190.0705,7671.0
2019-12-03 12:10:00,202.08,202.14,201.87,202.03,8278.0,190.0517,190.1082,189.8542,190.0047,8278.0
2019-12-03 12:20:00,201.97,202.29,201.97,202.14,8735.0,189.9483,190.2492,189.9483,190.1082,8735.0
2019-12-03 12:30:00,202.18,202.25,202.11,202.19,4833.0,190.1458,190.2116,190.08,190.1552,4833.0
2019-12-03 12:40:00,202.22,202.3,202.14,202.23,6793.0,190.1834,190.2586,190.1082,190.1928,6793.0
2019-12-03 12:50:00,202.25,202.27,202.16,202.2,11709.0,190.2116,190.2304,190.127,190.1646,11709.0
2019-12-03 13:00:00,202.26,202.46,202.24,202.34,7739.0,190.221,190.4091,190.2022,190.2963,7739.0
2019-12-03 13:10:00,202.32,202.55,202.32,202.45,5729.0,190.2775,190.4938,190.2775,190.3997,5729.0
2019-12-03 13:20:00,202.42,202.67,202.31,202.67,5880.0,190.3715,190.6066,190.268,190.6066,5880.0
2019-12-03 13:30:00,202.64,202.77,202.59,202.77,5252.0,190.5784,190.7007,190.5314,190.7007,5252.0
2019-12-03 13:40:00,202.78,202.86,202.62,202.62,5139.0,190.7101,190.7853,190.5596,190.5596,5139.0
2019-12-03 13:50:00,202.64,202.67,202.55,202.58,9441.0,190.5784,190.6066,190.4938,190.522,9441.0
2019-12-03 14:00:00,202.6,202.78,202.42,202.44,6914.0,190.5408,190.7101,190.3715,190.3903,6914.0
2019-12-03 14:10:00,202.41,202.49,202.21,202.25,6774.0,190.3621,190.4373,190.174,190.2116,6774.0
2019-12-03 14:20:00,202.21,202.28,202.01,202.26,7060.0,190.174,190.2398,189.9859,190.221,7060.0
2019-12-03 14:30:00,202.22,202.22,202.04,202.18,8782.0,190.1834,190.1834,190.0141,190.1458,8782.0
2019-12-03 14:40:00,202.22,202.47,202.19,202.38,7443.0,190.1834,190.4185,190.1552,190.3339,7443.0
2019-12-03 14:50:00,202.39,202.42,202.13,202.24,10012.0,190.3433,190.3715,190.0988,190.2022,10012.0
2019-12-03 15:00:00,202.23,202.39,202.17,202.32,13000.0,190.1928,190.3433,190.1364,190.2775,13000.0
2019-12-03 15:10:00,202.3,202.76,202.28,202.76,11313.0,190.2586,190.6913,190.2398,190.6913,11313.0
2019-12-03 15:20:00,202.76,203.12,202.75,203.03,13218.0,190.6913,191.0298,190.6819,190.9452,13218.0
2019-12-03 15:30:00,203.05,203.09,202.79,202.83,17182.0,190.964,191.0016,190.7195,190.7571,17182.0
2019-12-03 15:40:00,202.82,203.02,202.73,202.96,18828.0,190.7477,190.9358,190.6631,190.8794,18828.0
2019-12-03 15:50:00,202.98,203.21,202.89,203.05,64440.0,190.8982,191.1145,190.8135,190.964,64440.0
2019-12-04 09:30:00,203.32,204.17,202.69,203.75,28525.0,191.2179,192.0173,190.6254,191.6223,28525.0
2019-12-04 09:40:00,203.86,204.12,203.64,203.94,16037.0,191.7258,191.9703,191.5189,191.801,16037.0
2019-12-04 09:50:00,203.99,204.12,203.71,203.84,23386.0,191.8481,191.9703,191.5847,191.707,23386.0
2019-12-04 10:00:00,203.62,203.89,203.61,203.74,7419.0,191.5001,191.754,191.4907,191.6129,7419.0
2019-12-04 10:10:00,203.74,203.77,203.27,203.48,6765.0,191.6129,191.6411,191.1709,191.3684,6765.0
2019-12-04 10:20:00,203.59,203.6,203.25,203.35,6584.0,191.4719,191.4813,191.1521,191.2461,6584.0
2019-12-04 10:30:00,203.4,203.78,203.34,203.68,8237.0,191.2932,191.6506,191.2367,191.5565,8237.0
2019-12-04 10:40:00,203.72,203.91,203.29,203.65,48518.0,191.5941,191.7728,191.1897,191.5283,48518.0
2019-12-04 10:50:00,203.68,203.68,203.06,203.06,23765.0,191.5565,191.5565,190.9734,190.9734,23765.0
2019-12-04 11:00:00,203.14,203.17,202.8,202.94,10772.0,191.0486,191.0769,190.7289,190.8606,10772.0
2019-12-04 11:10:00,202.92,202.98,202.68,202.74,28266.0,190.8417,190.8982,190.616,190.6725,28266.0
2019-12-04 11:20:00,202.79,203.24,202.78,203.0,32553.0,190.7195,191.1427,190.7101,190.917,32553.0
2019-12-04 11:30:00,202.99,203.08,202.96,202.97,28004.0,190.9076,190.9922,190.8794,190.8888,28004.0
2019-12-04 11:40:00,202.96,203.14,202.82,203.13,6539.0,190.8794,191.0486,190.7477,191.0392,6539.0
2019-12-04 11:50:00,203.08,203.25,202.8,202.86,8703.0,190.9922,191.1521,190.7289,190.7853,8703.0
2019-12-04 12:00:00,202.92,203.3,202.91,203.12,16647.0,190.8417,191.1991,190.8323,191.0298,16647.0
2019-12-04 12:10:00,203.14,203.14,202.77,202.86,7126.0,191.0486,191.0486,190.7007,190.7853,7126.0
2019-12-04 12:20:00,202.82,202.94,202.82,202.93,4100.0,190.7477,190.8606,190.7477,190.8511,4100.0
2019-12-04 12:30:00,202.9,202.9,202.53,202.58,22249.0,190.8229,190.8229,190.475,190.522,22249.0
2019-12-04 12:40:00,202.56,202.67,202.46,202.54,24491.0,190.5032,190.6066,190.4091,190.4844,24491.0
2019-12-04 12:50:00,202.57,202.75,202.57,202.62,6644.0,190.5126,190.6819,190.5126,190.5596,6644.0
2019-12-04 13:00:00,202.58,202.79,202.57,202.78,4389.0,190.522,190.7195,190.5126,190.7101,4389.0
2019-12-04 13:10:00,202.8,202.83,202.65,202.73,3144.0,190.7289,190.7571,190.5878,190.6631,3144.0
2019-12-04 13:20:00,202.74,203.02,202.74,202.99,5379.0,190.6725,190.9358,190.6725,190.9076,5379.0
2019-12-04 13:30:00,202.98,203.13,202.96,203.09,3932.0,190.8982,191.0392,190.8794,191.0016,3932.0
2019-12-04 13:40:00,203.11,203.38,203.04,203.34,4616.0,191.0204,191.2744,190.9546,191.2367,4616.0
2019-12-04 13:50:00,203.34,203.41,203.1,203.4,36283.0,191.2367,191.3026,191.011,191.2932,36283.0
2019-12-04 14:00:00,203.37,203.7,203.37,203.68,18341.0,191.265,191.5753,191.265,191.5565,18341.0
2019-12-04 14:10:00,203.69,203.77,203.6,203.77,4914.0,191.5659,191.6411,191.4813,191.6411,4914.0
2019-12-04 14:20:00,203.89,204.08,203.86,204.03,18788.0,191.754,191.9327,191.7258,191.8857,18788.0
2019-12-04 14:30:00,204.05,204.05,203.88,203.95,12252.0,191.9045,191.9045,191.7446,191.8104,12252.0
2019-12-04 14:40:00,203.97,204.01,203.84,203.85,4148.0,191.8292,191.8669,191.707,191.7164,4148.0
2019-12-04 14:50:00,203.87,204.01,203.85,203.85,7146.0,191.7352,191.8669,191.7164,191.7164,7146.0
2019-12-04 15:00:00,203.87,204.01,203.85,203.92,18940.0,191.7352,191.8669,191.7164,191.7822,18940.0
2019-12-04 15:10:00,203.9,203.98,203.8,203.94,14573.0,191.7634,191.8386,191.6694,191.801,14573.0
2019-12-04 15:20:00,203.93,204.02,203.81,203.82,13517.0,191.7916,191.8763,191.6788,191.6882,13517.0
2019-12-04 15:30:00,203.83,204.04,203.74,204.03,27101.0,191.6976,191.8951,191.6129,191.8857,27101.0
2019-12-04 15:40:00,204.05,204.52,204.05,204.47,26951.0,191.9045,192.3465,191.9045,192.2995,26951.0
2019-12-04 15:50:00,204.54,204.57,204.19,204.38,68567.0,192.3653,192.3935,192.0361,192.2148,68567.0
2019-12-05 09:30:00,204.45,204.45,203.55,204.0,27741.0,192.2807,192.2807,191.4342,191.8575,27741.0
2019-12-05 09:40:00,203.86,204.25,203.66,204.04,4284.0,191.7258,192.0926,191.5377,191.8951,4284.0
2019-12-05 09:50:00,204.05,204.19,203.02,203.02,10447.0,191.9045,192.0361,190.9358,190.9358,10447.0
2019-12-05 10:00:00,203.15,203.36,202.36,202.55,8658.0,191.0581,191.2556,190.3151,190.4938,8658.0
2019-12-05 10:10:00,202.53,202.87,202.36,202.85,7043.0,190.475,190.7947,190.3151,190.7759,7043.0
2019-12-05 10:20:00,202.87,203.58,202.86,203.53,6511.0,190.7947,191.4625,190.7853,191.4154,6511.0
2019-12-05 10:30:00,203.53,203.84,203.33,203.35,11237.0,191.4154,191.707,191.2273,191.2461,11237.0
2019-12-05 10:40:00,203.28,203.52,203.21,203.52,13962.0,191.1803,191.406,191.1145,191.406,13962.0
2019-12-05 10:50:00,203.48,203.6,203.44,203.51,12913.0,191.3684,191.4813,191.3308,191.3966,12913.0
2019-12-05 11:00:00,203.43,203.86,203.24,203.45,12637.0,191.3214,191.7258,191.1427,191.3402,12637.0
2019-12-05 11:10:00,203.45,203.72,203.41,203.67,35445.0,191.3402,191.5941,191.3026,191.5471,35445.0
2019-12-05 11:20:00,203.67,203.71,203.44,203.61,31929.0,191.5471,191.5847,191.3308,191.4907,31929.0
2019-12-05 11:30:00,203.55,203.59,203.28,203.44,11089.0,191.4342,191.4719,191.1803,191.3308,11089.0
2019-12-05 11:40:00,203.35,203.51,203.25,203.51,16151.0,191.2461,191.3966,191.1521,191.3966,16151.0
2019-12-05 11:50:00,203.51,203.65,203.48,203.54,3567.0,191.3966,191.5283,191.3684,191.4248,3567.0
2019-12-05 12:00:00,203.54,203.8,203.54,203.78,7590.0,191.4248,191.6694,191.4248,191.6506,7590.0
2019-12-05 12:10:00,203.78,203.9,203.59,203.71,13879.0,191.6506,191.7634,191.4719,191.5847,13879.0
2019-12-05 12:20:00,203.72,203.76,203.54,203.63,14329.0,191.5941,191.6317,191.4248,191.5095,14329.0
2019-12-05 12:30:00,203.6,203.74,203.57,203.74,6661.0,191.4813,191.6129,191.4531,191.6129,6661.0
2019-12-05 12:40:00,203.73,203.77,203.63,203.67,17644.0,191.6035,191.6411,191.5095,191.5471,17644.0
2019-12-05 12:50:00,203.67,203.67,203.52,203.6,3381.0,191.5471,191.5471,191.406,191.4813,3381.0
2019-12-05 13:00:00,203.59,203.65,203.45,203.52,4774.0,191.4719,191.5283,191.3402,191.406,4774.0
2019-12-05 13:10:00,203.56,203.73,203.54,203.71,12029.0,191.4436,191.6035,191.4248,191.5847,12029.0
2019-12-05 13:20:00,203.73,203.76,203.6,203.74,6951.0,191.6035,191.6317,191.4813,191.6129,6951.0
2019-12-05 13:30:00,203.76,204.05,203.74,203.97,8607.0,191.6317,191.9045,191.6129,191.8292,8607.0
2019-12-05 13:40:00,203.95,203.95,203.62,203.63,8581.0,191.8104,191.8104,191.5001,191.5095,8581.0
2019-12-05 13:50:00,203.58,203.69,203.54,203.62,6515.0,191.4625,191.5659,191.4248,191.5001,6515.0
2019-12-05 14:00:00,203.6,203.68,203.52,203.59,9927.0,191.4813,191.5565,191.406,191.4719,9927.0
2019-12-05 14:10:00,203.59,203.77,203.58,203.75,5278.0,191.4719,191.6411,191.4625,191.6223,5278.0
2019-12-05 14:20:00,203.71,204.02,203.7,203.99,6986.0,191.5847,191.8763,191.5753,191.8481,6986.0
2019-12-05 14:30:00,203.99,204.09,203.94,203.97,7395.0,191.8481,191.9421,191.801,191.8292,7395.0
2019-12-05 14:40:00,204.0,204.09,203.84,203.86,8812.0,191.8575,191.9421,191.707,191.7258,8812.0
2019-12-05 14:50:00,203.87,203.98,203.44,203.69,11631.0,191.7352,191.8386,191.3308,191.5659,11631.0
2019-12-05 15:00:00,203.72,203.81,203.62,203.67,5587.0,191.5941,191.6788,191.5001,191.5471,5587.0
2019-12-05 15:10:00,203.7,203.85,203.69,203.79,13182.0,191.5753,191.7164,191.5659,191.66,13182.0
2019-12-05 15:20:00,203.81,203.84,203.67,203.84,9862.0,191.6788,191.707,191.5471,191.707,9862.0
2019-12-05 15:30:00,203.82,203.88,203.68,203.76,16948.0,191.6882,191.7446,191.5565,191.6317,16948.0
2019-12-05 15:40:00,203.75,203.75,203.54,203.56,15209.0,191.6223,191.6223,191.4248,191.4436,15209.0
2019-12-05 15:50:00,203.54,203.59,203.16,203.28,99121.0,191.4248,191.4719,191.0675,191.1803,99121.0
2019-12-06 09:30:00,204.7,204.77,203.61,204.01,28073.0,192.5158,192.5816,191.4907,191.8669,28073.0
2019-12-06 09:40:00,204.01,204.16,203.77,203.77,11920.0,191.8669,192.0079,191.6411,191.6411,11920.0
2019-12-06 09:50:00,203.63,204.27,203.62,204.27,13983.0,191.5095,192.1114,191.5001,192.1114,13983.0
2019-12-06 10:00:00,204.47,204.62,204.16,204.57,8260.0,192.2995,192.4406,192.0079,192.3935,8260.0
2019-12-06 10:10:00,204.47,204.48,204.2,204.34,11181.0,192.2995,192.3089,192.0456,192.1772,11181.0
2019-12-06 10:20:00,204.3,204.59,204.23,204.59,9143.0,192.1396,192.4123,192.0738,192.4123,9143.0
2019-12-06 10:30:00,204.69,204.97,204.62,204.97,7253.0,192.5064,192.7697,192.4406,192.7697,7253.0
2019-12-06 10:40:00,205.0,205.18,205.0,205.14,18446.0,192.7979,192.9672,192.7979,192.9296,18446.0
2019-12-06 10:50:00,205.15,205.15,204.96,205.08,19518.0,192.939,192.939,192.7603,192.8732,19518.0
2019-12-06 11:00:00,205.13,205.15,204.95,205.04,7258.0,192.9202,192.939,192.7509,192.8356,7258.0
2019-12-06 11:10:00,205.03,205.07,204.82,205.01,11350.0,192.8261,192.8638,192.6286,192.8073,11350.0
2019-12-06 11:20:00,205.02,205.19,205.0,205.1,60112.0,192.8167,192.9766,192.7979,192.892,60112.0
2019-12-06 11:30:00,205.11,205.13,204.71,204.78,30838.0,192.9014,192.9202,192.5252,192.591,30838.0
2019-12-06 11:40:00,204.87,204.87,204.6,204.84,11766.0,192.6757,192.6757,192.4217,192.6475,11766.0
2019-12-06 11:50:00,204.84,204.84,204.59,204.59,7020.0,192.6475,192.6475,192.4123,192.4123,7020.0
2019-12-06 12:00:00,204.63,204.76,204.47,204.49,18166.0,192.45,192.5722,192.2995,192.3183,18166.0
2019-12-06 12:10:00,204.49,204.67,204.35,204.52,18206.0,192.3183,192.4876,192.1866,192.3465,18206.0
2019-12-06 12:20:00,204.47,204.63,204.47,204.5,5501.0,192.2995,192.45,192.2995,192.3277,5501.0
2019-12-06 12:30:00,204.48,204.62,204.43,204.5,12290.0,192.3089,192.4406,192.2619,192.3277,12290.0
2019-12-06 12:40:00,204.51,204.61,204.41,204.56,25320.0,192.3371,192.4311,192.2431,192.3841,25320.0
2019-12-06 12:50:00,204.55,204.58,204.41,204.45,24614.0,192.3747,192.4029,192.2431,192.2807,24614.0
2019-12-06 13:00:00,204.4,204.45,204.29,204.29,16153.0,192.2336,192.2807,192.1302,192.1302,16153.0
2019-12-06 13:10:00,204.3,204.51,204.28,204.48,12817.0,192.1396,192.3371,192.1208,192.3089,12817.0
2019-12-06 13:20:00,204.51,204.76,204.43,204.55,22415.0,192.3371,192.5722,192.2619,192.3747,22415.0
2019-12-06 13:30:00,204.59,204.59,204.36,204.49,35356.0,192.4123,192.4123,192.196,192.3183,35356.0
2019-12-06 13:40:00,204.5,204.57,204.39,204.47,15567.0,192.3277,192.3935,192.2242,192.2995,15567.0
2019-12-06 13:50:00,204.49,204.53,204.24,204.51,29937.0,192.3183,192.3559,192.0832,192.3371,29937.0
2019-12-06 14:00:00,204.52,204.57,204.25,204.39,51323.0,192.3465,192.3935,192.0926,192.2242,51323.0
2019-12-06 14:10:00,204.43,204.46,204.12,204.17,19821.0,192.2619,192.2901,191.9703,192.0173,19821.0
2019-12-06 14:20:00,204.17,204.5,204.12,204.5,9310.0,192.0173,192.3277,191.9703,192.3277,9310.0
2019-12-06 14:30:00,204.48,204.48,204.26,204.32,15116.0,192.3089,192.3089,192.102,192.1584,15116.0
2019-12-06 14:40:00,204.33,204.47,204.33,204.36,11603.0,192.1678,192.2995,192.1678,192.196,11603.0
2019-12-06 14:50:00,204.36,204.4,204.18,204.32,8663.0,192.196,192.2336,192.0267,192.1584,8663.0
2019-12-06 15:00:00,204.31,204.47,204.3,204.4,11817.0,192.149,192.2995,192.1396,192.2336,11817.0
2019-12-06 15:10:00,204.41,204.42,204.15,204.29,12689.0,192.2431,192.2525,191.9985,192.1302,12689.0
2019-12-06 15:20:00,204.27,204.3,204.14,204.2,16682.0,192.1114,192.1396,191.9891,192.0456,16682.0
2019-12-06 15:30:00,204.2,204.27,204.12,204.23,29357.0,192.0456,192.1114,191.9703,192.0738,29357.0
2019-12-06 15:40:00,204.23,204.47,204.23,204.24,60127.0,192.0738,192.2995,192.0738,192.0832,60127.0
2019-12-06 15:50:00,204.23,204.39,203.98,203.98,198525.0,192.0738,192.2242,191.8386,191.8386,198525.0
2019-12-09 09:30:00,204.02,204.8,203.38,203.61,28067.0,191.8763,192.6098,191.2744,191.4907,28067.0
2019-12-09 09:40:00,203.73,203.73,202.71,202.81,5640.0,191.6035,191.6035,190.6442,190.7383,5640.0
2019-12-09 09:50:00,202.87,202.87,202.25,202.32,9027.0,190.7947,190.7947,190.2116,190.2775,9027.0
2019-12-09 10:00:00,202.36,203.24,202.31,203.01,51075.0,190.3151,191.1427,190.268,190.9264,51075.0
2019-12-09 10:10:00,202.99,203.0,202.41,202.41,68553.0,190.9076,190.917,190.3621,190.3621,68553.0
2019-12-09 10:20:00,202.39,202.54,202.22,202.46,8087.0,190.3433,190.4844,190.1834,190.4091,8087.0
2019-12-09 10:30:00,202.46,202.46,202.28,202.33,7639.0,190.4091,190.4091,190.2398,190.2869,7639.0
2019-12-09 10:40:00,202.35,202.47,202.24,202.38,15998.0,190.3057,190.4185,190.2022,190.3339,15998.0
2019-12-09 10:50:00,202.35,202.37,202.19,202.24,18644.0,190.3057,190.3245,190.1552,190.2022,18644.0
2019-12-09 11:00:00,202.24,202.31,201.94,202.08,16356.0,190.2022,190.268,189.9201,190.0517,16356.0
2019-12-09 11:10:00,202.08,202.1,201.84,201.84,10858.0,190.0517,190.0705,189.826,189.826,10858.0
2019-12-09 11:20:00,201.76,201.82,201.6,201.74,10277.0,189.7508,189.8072,189.6003,189.732,10277.0
2019-12-09 11:30:00,201.64,201.67,201.39,201.46,12931.0,189.6379,189.6661,189.4028,189.4686,12931.0
2019-12-09 11:40:00,201.5,201.52,201.12,201.14,11114.0,189.5063,189.5251,189.1489,189.1677,11114.0
2019-12-09 11:50:00,201.09,201.15,200.39,200.49,38877.0,189.1207,189.1771,188.4623,188.5564,38877.0
2019-12-09 12:00:00,200.44,200.8,200.44,200.54,55449.0,188.5094,188.8479,188.5094,188.6034,55449.0
2019-12-09 12:10:00,200.55,201.01,200.52,200.94,52410.0,188.6128,189.0454,188.5846,188.9796,52410.0
2019-12-09 12:20:00,200.84,200.9,200.37,200.43,34281.0,188.8855,188.942,188.4435,188.5,34281.0
2019-12-09 12:30:00,200.38,200.46,200.16,200.22,21333.0,188.4529,188.5282,188.246,188.3025,21333.0
2019-12-09 12:40:00,200.2,200.48,200.2,200.25,12571.0,188.2836,188.547,188.2836,188.3307,12571.0
2019-12-09 12:50:00,200.24,200.26,200.04,200.08,20386.0,188.3213,188.3401,188.1332,188.1708,20386.0
2019-12-09 13:00:00,200.02,200.19,199.93,199.95,30031.0,188.1144,188.2742,188.0297,188.0485,30031.0
2019-12-09 13:10:00,199.94,200.07,199.77,199.78,17568.0,188.0391,188.1614,187.8792,187.8886,17568.0
2019-12-09 13:20:00,199.77,199.95,199.62,199.78,46470.0,187.8792,188.0485,187.7382,187.8886,46470.0
2019-12-09 13:30:00,199.78,200.19,199.72,199.99,36702.0,187.8886,188.2742,187.8322,188.0861,36702.0
2019-12-09 13:40:00,199.96,200.07,199.94,199.98,43879.0,188.0579,188.1614,188.0391,188.0767,43879.0
2019-12-09 13:50:00,199.99,200.08,199.77,199.8,45021.0,188.0861,188.1708,187.8792,187.9075,45021.0
2019-12-09 14:00:00,199.8,199.81,199.23,199.31,36382.0,187.9075,187.9169,187.3714,187.4466,36382.0
2019-12-09 14:10:00,199.36,199.37,199.25,199.3,10678.0,187.4936,187.503,187.3902,187.4372,10678.0
2019-12-09 14:20:00,199.3,199.64,199.2,199.64,14159.0,187.4372,187.757,187.3432,187.757,14159.0
2019-12-09 14:30:00,199.63,199.91,199.59,199.83,11924.0,187.7476,188.0109,187.71,187.9357,11924.0
2019-12-09 14:40:00,199.85,200.4,199.78,200.32,10403.0,187.9545,188.4717,187.8886,188.3965,10403.0
2019-12-09 14:50:00,200.3,200.57,200.23,200.33,20430.0,188.3777,188.6316,188.3119,188.4059,20430.0
2019-12-09 15:00:00,200.35,200.61,200.34,200.57,9425.0,188.4247,188.6692,188.4153,188.6316,9425.0
2019-12-09 15:10:00,200.59,200.82,200.46,200.77,8164.0,188.6504,188.8667,188.5282,188.8197,8164.0
2019-12-09 15:20:00,200.74,200.9,200.74,200.85,17912.0,188.7915,188.942,188.7915,188.895,17912.0
2019-12-09 15:30:00,200.84,200.94,200.65,200.74,21274.0,188.8855,188.9796,188.7069,188.7915,21274.0
2019-12-09 15:40:00,200.75,200.97,200.68,200.96,26420.0,188.8009,189.0078,188.7351,188.9984,26420.0
2019-12-09 15:50:00,200.96,201.01,200.34,200.47,88068.0,188.9984,189.0454,188.4153,188.5376,88068.0
2019-12-10 09:30:00,200.44,201.08,199.89,200.33,22693.0,188.5094,189.1113,187.9921,188.4059,22693.0
2019-12-10 09:40:00,200.54,200.93,199.8,199.8,31112.0,188.6034,188.9702,187.9075,187.9075,31112.0
2019-12-10 09:50:00,199.88,200.56,199.77,200.47,17228.0,187.9827,188.6222,187.8792,188.5376,17228.0
2019-12-10 10:00:00,200.59,200.68,200.03,200.31,20719.0,188.6504,188.7351,188.1238,188.3871,20719.0
2019-12-10 10:10:00,200.27,200.33,199.85,200.01,16009.0,188.3495,188.4059,187.9545,188.105,16009.0
2019-12-10 10:20:00,200.08,200.66,200.02,200.49,24258.0,188.1708,188.7163,188.1144,188.5564,24258.0
2019-12-10 10:30:00,200.37,200.5,200.24,200.32,10274.0,188.4435,188.5658,188.3213,188.3965,10274.0
2019-12-10 10:40:00,200.32,200.42,200.11,200.22,22541.0,188.3965,188.4905,188.199,188.3025,22541.0
2019-12-10 10:50:00,200.19,200.21,200.01,200.14,13407.0,188.2742,188.293,188.105,188.2272,13407.0
2019-12-10 11:00:00,200.16,200.3,199.88,200.23,12413.0,188.246,188.3777,187.9827,188.3119,12413.0
2019-12-10 11:10:00,200.18,200.24,199.82,199.88,18672.0,188.2648,188.3213,187.9263,187.9827,18672.0
2019-12-10 11:20:00,199.84,199.96,199.73,199.73,23868.0,187.9451,188.0579,187.8416,187.8416,23868.0
2019-12-10 11:30:00,199.78,199.83,199.54,199.75,20866.0,187.8886,187.9357,187.6629,187.8604,20866.0
2019-12-10 11:40:00,199.78,200.04,199.73,199.83,38219.0,187.8886,188.1332,187.8416,187.9357,38219.0
2019-12-10 11:50:00,199.83,199.91,199.65,199.78,20736.0,187.9357,188.0109,187.7664,187.8886,20736.0
2019-12-10 12:00:00,199.78,199.96,199.71,199.73,9467.0,187.8886,188.0579,187.8228,187.8416,9467.0
2019-12-10 12:10:00,199.71,199.91,199.69,199.74,16530.0,187.8228,188.0109,187.804,187.851,16530.0
2019-12-10 12:20:00,199.73,199.73,199.24,199.34,37823.0,187.8416,187.8416,187.3808,187.4748,37823.0
2019-12-10 12:30:00,199.34,199.46,199.3,199.37,20431.0,187.4748,187.5877,187.4372,187.503,20431.0
2019-12-10 12:40:00,199.31,199.41,199.11,199.34,42489.0,187.4466,187.5407,187.2585,187.4748,42489.0
2019-12-10 12:50:00,199.36,199.67,199.19,199.59,23213.0,187.4936,187.7852,187.3338,187.71,23213.0
2019-12-10 13:00:00,199.55,199.94,199.51,199.71,64659.0,187.6723,188.0391,187.6347,187.8228,64659.0
2019-12-10 13:10:00,199.73,200.08,199.73,199.92,25547.0,187.8416,188.1708,187.8416,188.0203,25547.0
2019-12-10 13:20:00,199.9,199.97,199.55,199.65,23841.0,188.0015,188.0673,187.6723,187.7664,23841.0
2019-12-10 13:30:00,199.62,199.74,199.28,199.61,23551.0,187.7382,187.851,187.4184,187.7288,23551.0
2019-12-10 13:40:00,199.62,199.62,199.33,199.5,38368.0,187.7382,187.7382,187.4654,187.6253,38368.0
2019-12-10 13:50:00,199.49,199.66,199.47,199.66,10411.0,187.6159,187.7758,187.5971,187.7758,10411.0
2019-12-10 14:00:00,199.67,199.93,199.62,199.75,15274.0,187.7852,188.0297,187.7382,187.8604,15274.0
2019-12-10 14:10:00,199.71,199.81,199.53,199.59,16790.0,187.8228,187.9169,187.6535,187.71,16790.0
2019-12-10 14:20:00,199.62,199.69,199.4,199.4,19645.0,187.7382,187.804,187.5313,187.5313,19645.0
2019-12-10 14:30:00,199.46,199.54,199.19,199.21,13247.0,187.5877,187.6629,187.3338,187.3526,13247.0
2019-12-10 14:40:00,199.23,199.23,199.02,199.15,12527.0,187.3714,187.3714,187.1739,187.2961,12527.0
2019-12-10 14:50:00,199.16,199.2,198.91,199.03,32115.0,187.3055,187.3432,187.0704,187.1833,32115.0
2019-12-10 15:00:00,199.02,199.17,198.86,198.86,25147.0,187.1739,187.3149,187.0234,187.0234,25147.0
2019-12-10 15:10:00,198.9,199.17,198.87,199.0,12128.0,187.061,187.3149,187.0328,187.1551,12128.0
2019-12-10 15:20:00,198.97,199.06,198.75,198.79,17710.0,187.1269,187.2115,186.9199,186.9576,17710.0
2019-12-10 15:30:00,198.8,198.8,198.13,198.43,32934.0,186.967,186.967,186.3369,186.619,32934.0
2019-12-10 15:40:00,198.41,198.77,198.36,198.68,33153.0,186.6002,186.9388,186.5532,186.8541,33153.0
2019-12-10 15:50:00,198.69,198.69,197.98,198.05,221937.0,186.8635,186.8635,186.1958,186.2616,221937.0
2019-12-11 09:30:00,198.72,198.91,198.05,198.18,35983.0,186.8917,187.0704,186.2616,186.3839,35983.0
2019-12-11 09:40:00,198.08,198.28,197.83,197.97,19625.0,186.2898,186.4779,186.0547,186.1864,19625.0
2019-12-11 09:50:00,198.04,198.35,197.93,198.1,56574.0,186.2522,186.5438,186.1488,186.3086,56574.0
2019-12-11 10:00:00,198.14,198.48,197.98,198.33,81365.0,186.3463,186.666,186.1958,186.5249,81365.0
2019-12-11 10:10:00,198.25,198.6,198.22,198.25,20689.0,186.4497,186.7789,186.4215,186.4497,20689.0
2019-12-11 10:20:00,198.27,198.37,197.98,198.21,27892.0,186.4685,186.5626,186.1958,186.4121,27892.0
2019-12-11 10:30:00,198.19,198.27,197.9,197.94,43772.0,186.3933,186.4685,186.1205,186.1582,43772.0
2019-12-11 10:40:00,197.96,198.27,197.95,198.21,33216.0,186.177,186.4685,186.1676,186.4121,33216.0
2019-12-11 10:50:00,198.25,198.25,197.89,197.91,20395.0,186.4497,186.4497,186.1111,186.1299,20395.0
2019-12-11 11:00:00,197.97,198.03,197.74,197.84,17460.0,186.1864,186.2428,185.9701,186.0641,17460.0
2019-12-11 11:10:00,197.85,198.14,197.85,198.09,16507.0,186.0735,186.3463,186.0735,186.2992,16507.0
2019-12-11 11:20:00,198.09,198.12,197.85,197.95,17044.0,186.2992,186.3274,186.0735,186.1676,17044.0
2019-12-11 11:30:00,197.94,198.06,197.88,198.06,13189.0,186.1582,186.271,186.1017,186.271,13189.0
2019-12-11 11:40:00,198.08,198.11,197.8,197.88,7359.0,186.2898,186.318,186.0265,186.1017,7359.0
2019-12-11 11:50:00,197.88,197.92,197.35,197.49,19749.0,186.1017,186.1394,185.6033,185.7349,19749.0
2019-12-11 12:00:00,197.38,197.77,197.38,197.73,10595.0,185.6315,185.9983,185.6315,185.9607,10595.0
2019-12-11 12:10:00,197.74,197.74,197.4,197.51,12041.0,185.9701,185.9701,185.6503,185.7538,12041.0
2019-12-11 12:20:00,197.45,197.48,197.27,197.39,7734.0,185.6973,185.7255,185.528,185.6409,7734.0
2019-12-11 12:30:00,197.4,197.52,197.36,197.48,28645.0,185.6503,185.7632,185.6127,185.7255,28645.0
2019-12-11 12:40:00,197.46,197.51,197.41,197.48,7551.0,185.7067,185.7538,185.6597,185.7255,7551.0
2019-12-11 12:50:00,197.48,197.58,197.41,197.49,13386.0,185.7255,185.8196,185.6597,185.7349,13386.0
2019-12-11 13:00:00,197.5,197.6,197.39,197.59,37783.0,185.7444,185.8384,185.6409,185.829,37783.0
2019-12-11 13:10:00,197.59,197.6,197.26,197.26,87189.0,185.829,185.8384,185.5186,185.5186,87189.0
2019-12-11 13:20:00,197.32,197.54,197.16,197.51,54438.0,185.5751,185.782,185.4246,185.7538,54438.0
2019-12-11 13:30:00,197.46,197.58,197.33,197.43,55302.0,185.7067,185.8196,185.5845,185.6785,55302.0
2019-12-11 13:40:00,197.42,197.59,197.42,197.49,13807.0,185.6691,185.829,185.6691,185.7349,13807.0
2019-12-11 13:50:00,197.48,197.58,197.27,197.53,38669.0,185.7255,185.8196,185.528,185.7726,38669.0
2019-12-11 14:00:00,197.5,197.57,197.34,197.53,61000.0,185.7444,185.8102,185.5939,185.7726,61000.0
2019-12-11 14:10:00,197.47,197.82,197.37,197.72,139305.0,185.7161,186.0453,185.6221,185.9513,139305.0
2019-12-11 14:20:00,197.72,197.73,197.31,197.41,150196.0,185.9513,185.9607,185.5657,185.6597,150196.0
2019-12-11 14:30:00,197.41,197.58,197.3,197.48,85594.0,185.6597,185.8196,185.5563,185.7255,85594.0
2019-12-11 14:40:00,197.46,197.65,197.27,197.39,91022.0,185.7067,185.8854,185.528,185.6409,91022.0
2019-12-11 14:50:00,197.39,197.59,197.3,197.51,76324.0,185.6409,185.829,185.5563,185.7538,76324.0
2019-12-11 15:00:00,197.52,197.57,197.42,197.52,26155.0,185.7632,185.8102,185.6691,185.7632,26155.0
2019-12-11 15:10:00,197.52,197.53,197.28,197.32,32957.0,185.7632,185.7726,185.5374,185.5751,32957.0
2019-12-11 15:20:00,197.34,197.8,197.23,197.63,101728.0,185.5939,186.0265,185.4904,185.8666,101728.0
2019-12-11 15:30:00,197.65,197.9,197.54,197.61,107653.0,185.8854,186.1205,185.782,185.8478,107653.0
2019-12-11 15:40:00,197.61,197.73,197.37,197.42,139030.0,185.8478,185.9607,185.6221,185.6691,139030.0
2019-12-11 15:50:00,197.44,198.2,197.44,197.97,228475.0,185.6879,186.4027,185.6879,186.1864,228475.0
2019-12-12 09:30:00,197.81,198.77,197.81,198.2,73216.0,186.0359,186.9388,186.0359,186.4027,73216.0
2019-12-12 09:40:00,198.28,198.73,197.9,198.73,56937.0,186.4779,186.9011,186.1205,186.9011,56937.0
2019-12-12 09:50:00,198.74,199.15,198.46,199.1,99852.0,186.9105,187.2961,186.6472,187.2491,99852.0
2019-12-12 10:00:00,199.15,200.35,199.15,199.95,35667.0,187.2961,188.4247,187.2961,188.0485,35667.0
2019-12-12 10:10:00,199.96,200.27,199.72,200.04,37559.0,188.0579,188.3495,187.8322,188.1332,37559.0
2019-12-12 10:20:00,200.04,200.65,199.92,200.43,54345.0,188.1332,188.7069,188.0203,188.5,54345.0
2019-12-12 10:30:00,200.41,200.41,199.34,199.48,28875.0,188.4811,188.4811,187.4748,187.6065,28875.0
2019-12-12 10:40:00,199.51,199.66,199.28,199.28,9223.0,187.6347,187.7758,187.4184,187.4184,9223.0
2019-12-12 10:50:00,199.43,200.05,199.43,199.89,33262.0,187.5595,188.1426,187.5595,187.9921,33262.0
2019-12-12 11:00:00,199.92,199.96,199.11,199.21,26511.0,188.0203,188.0579,187.2585,187.3526,26511.0
2019-12-12 11:10:00,199.22,199.37,199.1,199.24,21256.0,187.362,187.503,187.2491,187.3808,21256.0
2019-12-12 11:20:00,199.15,199.17,198.84,198.84,12303.0,187.2961,187.3149,187.0046,187.0046,12303.0
2019-12-12 11:30:00,198.93,199.39,198.93,199.14,8153.0,187.0892,187.5219,187.0892,187.2867,8153.0
2019-12-12 11:40:00,199.02,199.08,198.87,198.91,8260.0,187.1739,187.2303,187.0328,187.0704,8260.0
2019-12-12 11:50:00,198.9,198.95,198.4,198.8,12969.0,187.061,187.108,186.5908,186.967,12969.0
2019-12-12 12:00:00,198.81,198.86,198.68,198.7,14533.0,186.9764,187.0234,186.8541,186.8729,14533.0
2019-12-12 12:10:00,198.69,198.8,198.51,198.53,7310.0,186.8635,186.967,186.6942,186.713,7310.0
2019-12-12 12:20:00,198.63,198.66,198.34,198.61,7674.0,186.8071,186.8353,186.5344,186.7883,7674.0
2019-12-12 12:30:00,198.64,199.0,198.64,198.79,18612.0,186.8165,187.1551,186.8165,186.9576,18612.0
2019-12-12 12:40:00,198.89,198.93,198.63,198.64,16888.0,187.0516,187.0892,186.8071,186.8165,16888.0
2019-12-12 12:50:00,198.75,198.75,198.32,198.43,27679.0,186.9199,186.9199,186.5155,186.619,27679.0
2019-12-12 13:00:00,198.42,198.6,198.38,198.51,7810.0,186.6096,186.7789,186.572,186.6942,7810.0
2019-12-12 13:10:00,198.52,198.57,198.4,198.51,10117.0,186.7036,186.7507,186.5908,186.6942,10117.0
2019-12-12 13:20:00,198.51,198.51,198.3,198.41,18369.0,186.6942,186.6942,186.4967,186.6002,18369.0
2019-12-12 13:30:00,198.47,198.58,198.44,198.51,14508.0,186.6566,186.7601,186.6284,186.6942,14508.0
2019-12-12 13:40:00,198.54,198.55,198.41,198.42,4508.0,186.7224,186.7319,186.6002,186.6096,4508.0
2019-12-12 13:50:00,198.44,198.55,198.37,198.53,11620.0,186.6284,186.7319,186.5626,186.713,11620.0
2019-12-12 14:00:00,198.56,198.57,198.38,198.5,10147.0,186.7413,186.7507,186.572,186.6848,10147.0
2019-12-12 14:10:00,198.5,198.76,198.46,198.73,35754.0,186.6848,186.9294,186.6472,186.9011,35754.0
2019-12-12 14:20:00,198.76,198.99,198.75,198.94,13139.0,186.9294,187.1457,186.9199,187.0986,13139.0
2019-12-12 14:30:00,198.93,199.84,198.93,199.58,31536.0,187.0892,187.9451,187.0892,187.7005,31536.0
2019-12-12 14:40:00,199.49,199.7,199.19,199.21,10909.0,187.6159,187.8134,187.3338,187.3526,10909.0
2019-12-12 14:50:00,199.21,199.62,199.1,199.51,15588.0,187.3526,187.7382,187.2491,187.6347,15588.0
2019-12-12 15:00:00,199.49,199.65,199.41,199.42,13862.0,187.6159,187.7664,187.5407,187.5501,13862.0
2019-12-12 15:10:00,199.43,199.57,199.29,199.57,13216.0,187.5595,187.6911,187.4278,187.6911,13216.0
2019-12-12 15:20:00,199.57,199.78,199.42,199.76,12422.0,187.6911,187.8886,187.5501,187.8698,12422.0
2019-12-12 15:30:00,199.72,199.78,199.35,199.68,29594.0,187.8322,187.8886,187.4842,187.7946,29594.0
2019-12-12 15:40:00,199.66,199.91,199.56,199.85,45841.0,187.7758,188.0109,187.6817,187.9545,45841.0
2019-12-12 15:50:00,199.89,199.9,199.49,199.66,153623.0,187.9921,188.0015,187.6159,187.7758,153623.0
2019-12-13 09:30:00,199.17,199.77,199.17,199.47,57108.0,187.3149,187.8792,187.3149,187.5971,57108.0
2019-12-13 09:40:00,199.41,200.52,199.24,200.46,25584.0,187.5407,188.5846,187.3808,188.5282,25584.0
2019-12-13 09:50:00,200.26,200.75,200.26,200.71,12985.0,188.3401,188.8009,188.3401,188.7633,12985.0
2019-12-13 10:00:00,200.6,201.3,200.44,200.63,16199.0,188.6598,189.3182,188.5094,188.688,16199.0
2019-12-13 10:10:00,200.62,201.21,200.36,201.01,20384.0,188.6786,189.2335,188.4341,189.0454,20384.0
2019-12-13 10:20:00,201.0,201.17,200.77,200.78,8676.0,189.036,189.1959,188.8197,188.8291,8676.0
2019-12-13 10:30:00,200.75,201.14,200.51,200.81,30401.0,188.8009,189.1677,188.5752,188.8573,30401.0
2019-12-13 10:40:00,200.86,201.11,200.8,200.8,9146.0,188.9044,189.1395,188.8479,188.8479,9146.0
2019-12-13 10:50:00,200.8,200.84,200.49,200.6,8409.0,188.8479,188.8855,188.5564,188.6598,8409.0
2019-12-13 11:00:00,200.64,201.15,200.51,201.15,13693.0,188.6975,189.1771,188.5752,189.1771,13693.0
2019-12-13 11:10:00,201.15,201.17,200.71,200.71,7671.0,189.1771,189.1959,188.7633,188.7633,7671.0
2019-12-13 11:20:00,200.76,200.76,200.44,200.54,5856.0,188.8103,188.8103,188.5094,188.6034,5856.0
2019-12-13 11:30:00,200.82,201.11,200.8,201.08,4937.0,188.8667,189.1395,188.8479,189.1113,4937.0
2019-12-13 11:40:00,201.12,201.22,200.92,200.94,7234.0,189.1489,189.2429,188.9608,188.9796,7234.0
2019-12-13 11:50:00,200.99,201.14,200.9,201.06,10106.0,189.0266,189.1677,188.942,189.0925,10106.0
2019-12-13 12:00:00,201.04,201.34,201.03,201.34,10587.0,189.0736,189.3558,189.0642,189.3558,10587.0
2019-12-13 12:10:00,201.33,201.35,201.11,201.25,7447.0,189.3464,189.3652,189.1395,189.2711,7447.0
2019-12-13 12:20:00,201.35,201.45,201.29,201.39,9418.0,189.3652,189.4592,189.3088,189.4028,9418.0
2019-12-13 12:30:00,201.39,201.6,201.39,201.6,9000.0,189.4028,189.6003,189.4028,189.6003,9000.0
2019-12-13 12:40:00,201.59,201.65,201.45,201.46,5779.0,189.5909,189.6473,189.4592,189.4686,5779.0
2019-12-13 12:50:00,201.44,201.75,201.44,201.73,9534.0,189.4498,189.7414,189.4498,189.7226,9534.0
2019-12-13 13:00:00,201.77,202.02,201.62,201.88,10175.0,189.7602,189.9953,189.6191,189.8636,10175.0
2019-12-13 13:10:00,201.87,202.01,201.8,201.97,8435.0,189.8542,189.9859,189.7884,189.9483,8435.0
2019-12-13 13:20:00,201.93,202.11,201.92,202.09,11189.0,189.9107,190.08,189.9013,190.0611,11189.0
2019-12-13 13:30:00,202.07,202.19,201.8,201.82,16833.0,190.0423,190.1552,189.7884,189.8072,16833.0
2019-12-13 13:40:00,201.84,201.91,201.45,201.51,18059.0,189.826,189.8919,189.4592,189.5157,18059.0
2019-12-13 13:50:00,201.5,201.59,201.27,201.42,11270.0,189.5063,189.5909,189.29,189.431,11270.0
2019-12-13 14:00:00,201.42,201.92,201.42,201.92,8997.0,189.431,189.9013,189.431,189.9013,8997.0
2019-12-13 14:10:00,201.92,201.95,201.72,201.84,7478.0,189.9013,189.9295,189.7132,189.826,7478.0
2019-12-13 14:20:00,201.83,201.9,201.79,201.89,8980.0,189.8166,189.8825,189.779,189.873,8980.0
2019-12-13 14:30:00,201.89,202.09,201.85,202.0,11587.0,189.873,190.0611,189.8354,189.9765,11587.0
2019-12-13 14:40:00,202.01,202.28,202.01,202.23,9376.0,189.9859,190.2398,189.9859,190.1928,9376.0
2019-12-13 14:50:00,202.2,202.26,202.1,202.16,11268.0,190.1646,190.221,190.0705,190.127,11268.0
2019-12-13 15:00:00,202.18,202.41,202.17,202.18,10923.0,190.1458,190.3621,190.1364,190.1458,10923.0
2019-12-13 15:10:00,202.2,202.43,202.12,202.43,10688.0,190.1646,190.3809,190.0894,190.3809,10688.0
2019-12-13 15:20:00,202.43,202.53,202.29,202.29,11223.0,190.3809,190.475,190.2492,190.2492,11223.0
2019-12-13 15:30:00,202.28,202.43,202.27,202.43,19606.0,190.2398,190.3809,190.2304,190.3809,19606.0
2019-12-13 15:40:00,202.42,202.78,202.37,202.69,45234.0,190.3715,190.7101,190.3245,190.6254,45234.0
2019-12-13 15:50:00,202.71,202.97,202.69,202.92,96612.0,190.6442,190.8888,190.6254,190.8417,96612.0
2019-12-16 09:30:00,203.9,204.6,203.55,203.95,36002.0,191.7634,192.4217,191.4342,191.8104,36002.0
2019-12-16 09:40:00,203.93,204.33,203.93,204.06,13211.0,191.7916,192.1678,191.7916,191.9139,13211.0
2019-12-16 09:50:00,204.09,204.46,203.92,203.92,12892.0,191.9421,192.2901,191.7822,191.7822,12892.0
2019-12-16 10:00:00,203.94,204.56,203.77,204.49,18189.0,191.801,192.3841,191.6411,192.3183,18189.0
2019-12-16 10:10:00,204.49,204.77,204.35,204.57,18015.0,192.3183,192.5816,192.1866,192.3935,18015.0
2019-12-16 10:20:00,204.55,204.71,204.32,204.33,20010.0,192.3747,192.5252,192.1584,192.1678,20010.0
2019-12-16 10:30:00,204.34,204.49,203.82,204.15,73375.0,192.1772,192.3183,191.6882,191.9985,73375.0
2019-12-16 10:40:00,204.17,204.79,204.03,204.7,28616.0,192.0173,192.6004,191.8857,192.5158,28616.0
2019-12-16 10:50:00,204.7,204.78,204.58,204.62,118099.0,192.5158,192.591,192.4029,192.4406,118099.0
2019-12-16 11:00:00,204.61,204.91,204.5,204.91,15287.0,192.4311,192.7133,192.3277,192.7133,15287.0
2019-12-16 11:10:00,204.88,205.03,204.72,204.92,31071.0,192.6851,192.8261,192.5346,192.7227,31071.0
2019-12-16 11:20:00,204.87,205.04,204.72,204.97,15434.0,192.6757,192.8356,192.5346,192.7697,15434.0
2019-12-16 11:30:00,204.95,205.0,204.76,204.93,8115.0,192.7509,192.7979,192.5722,192.7321,8115.0
2019-12-16 11:40:00,204.95,205.02,204.88,204.91,12370.0,192.7509,192.8167,192.6851,192.7133,12370.0
2019-12-16 11:50:00,204.91,205.04,204.87,205.0,11859.0,192.7133,192.8356,192.6757,192.7979,11859.0
2019-12-16 12:00:00,205.01,205.02,204.45,204.49,9507.0,192.8073,192.8167,192.2807,192.3183,9507.0
2019-12-16 12:10:00,204.5,204.85,204.49,204.83,6402.0,192.3277,192.6569,192.3183,192.6381,6402.0
2019-12-16 12:20:00,204.83,205.04,204.83,205.02,7981.0,192.6381,192.8356,192.6381,192.8167,7981.0
2019-12-16 12:30:00,205.0,205.02,204.68,204.73,11165.0,192.7979,192.8167,192.497,192.544,11165.0
2019-12-16 12:40:00,204.68,204.75,204.46,204.49,7453.0,192.497,192.5628,192.2901,192.3183,7453.0
2019-12-16 12:50:00,204.49,204.52,204.22,204.27,8926.0,192.3183,192.3465,192.0644,192.1114,8926.0
2019-12-16 13:00:00,204.25,204.34,203.98,204.29,9440.0,192.0926,192.1772,191.8386,192.1302,9440.0
2019-12-16 13:10:00,204.31,204.32,203.94,204.0,8022.0,192.149,192.1584,191.801,191.8575,8022.0
2019-12-16 13:20:00,203.96,204.32,203.86,204.31,8482.0,191.8198,192.1584,191.7258,192.149,8482.0
2019-12-16 13:30:00,204.28,204.29,203.76,203.76,4658.0,192.1208,192.1302,191.6317,191.6317,4658.0
2019-12-16 13:40:00,203.79,203.86,203.6,203.83,4848.0,191.66,191.7258,191.4813,191.6976,4848.0
2019-12-16 13:50:00,203.85,204.25,203.8,204.23,7847.0,191.7164,192.0926,191.6694,192.0738,7847.0
2019-12-16 14:00:00,204.25,204.31,204.14,204.21,5768.0,192.0926,192.149,191.9891,192.055,5768.0
2019-12-16 14:10:00,204.24,204.28,204.11,204.15,4549.0,192.0832,192.1208,191.9609,191.9985,4549.0
2019-12-16 14:20:00,204.15,204.15,204.01,204.01,7074.0,191.9985,191.9985,191.8669,191.8669,7074.0
2019-12-16 14:30:00,204.0,204.12,203.91,204.12,8705.0,191.8575,191.9703,191.7728,191.9703,8705.0
2019-12-16 14:40:00,204.13,204.46,204.07,204.46,7282.0,191.9797,192.2901,191.9233,192.2901,7282.0
2019-12-16 14:50:00,204.43,204.47,204.29,204.46,6919.0,192.2619,192.2995,192.1302,192.2901,6919.0
2019-12-16 15:00:00,204.43,204.5,204.37,204.46,7900.0,192.2619,192.3277,192.2054,192.2901,7900.0
2019-12-16 15:10:00,204.48,204.63,204.43,204.44,10299.0,192.3089,192.45,192.2619,192.2713,10299.0
2019-12-16 15:20:00,204.4,204.59,204.2,204.2,11793.0,192.2336,192.4123,192.0456,192.0456,11793.0
2019-12-16 15:30:00,204.21,204.4,204.04,204.04,18827.0,192.055,192.2336,191.8951,191.8951,18827.0
2019-12-16 15:40:00,204.02,204.3,203.94,204.3,25547.0,191.8763,192.1396,191.801,192.1396,25547.0
2019-12-16 15:50:00,204.28,204.45,204.1,204.13,103536.0,192.1208,192.2807,191.9515,191.9797,103536.0
2019-12-17 09:30:00,205.72,205.72,204.33,204.35,46216.0,193.4751,193.4751,192.1678,192.1866,46216.0
2019-12-17 09:40:00,204.41,204.59,203.86,204.08,21706.0,192.2431,192.4123,191.7258,191.9327,21706.0
2019-12-17 09:50:00,204.09,204.48,204.0,204.26,26296.0,191.9421,192.3089,191.8575,192.102,26296.0
2019-12-17 10:00:00,204.1,204.64,203.93,204.31,19867.0,191.9515,192.4594,191.7916,192.149,19867.0
2019-12-17 10:10:00,204.36,204.59,204.15,204.25,22301.0,192.196,192.4123,191.9985,192.0926,22301.0
2019-12-17 10:20:00,204.29,204.43,203.87,204.26,101930.0,192.1302,192.2619,191.7352,192.102,101930.0
2019-12-17 10:30:00,204.27,204.35,203.94,204.02,18933.0,192.1114,192.1866,191.801,191.8763,18933.0
2019-12-17 10:40:00,204.03,204.15,203.61,204.15,36393.0,191.8857,191.9985,191.4907,191.9985,36393.0
2019-12-17 10:50:00,204.11,204.14,203.86,204.05,55585.0,191.9609,191.9891,191.7258,191.9045,55585.0
2019-12-17 11:00:00,204.05,204.17,203.99,204.08,7555.0,191.9045,192.0173,191.8481,191.9327,7555.0
2019-12-17 11:10:00,204.08,204.08,203.71,203.96,9641.0,191.9327,191.9327,191.5847,191.8198,9641.0
2019-12-17 11:20:00,203.94,204.08,203.88,204.05,66535.0,191.801,191.9327,191.7446,191.9045,66535.0
2019-12-17 11:30:00,204.0,204.02,203.62,203.89,17428.0,191.8575,191.8763,191.5001,191.754,17428.0
2019-12-17 11:40:00,203.88,203.9,203.58,203.85,8415.0,191.7446,191.7634,191.4625,191.7164,8415.0
2019-12-17 11:50:00,203.79,203.86,203.6,203.77,7980.0,191.66,191.7258,191.4813,191.6411,7980.0
2019-12-17 12:00:00,203.76,203.78,203.65,203.74,18292.0,191.6317,191.6506,191.5283,191.6129,18292.0
2019-12-17 12:10:00,203.74,203.85,203.51,203.85,10800.0,191.6129,191.7164,191.3966,191.7164,10800.0
2019-12-17 12:20:00,203.85,204.01,203.78,203.93,7630.0,191.7164,191.8669,191.6506,191.7916,7630.0
2019-12-17 12:30:00,203.89,203.89,203.62,203.74,33744.0,191.754,191.754,191.5001,191.6129,33744.0
2019-12-17 12:40:00,203.74,203.95,203.74,203.85,35976.0,191.6129,191.8104,191.6129,191.7164,35976.0
2019-12-17 12:50:00,203.86,204.13,203.77,204.06,40936.0,191.7258,191.9797,191.6411,191.9139,40936.0
2019-12-17 13:00:00,204.06,204.06,203.7,203.83,10963.0,191.9139,191.9139,191.5753,191.6976,10963.0
2019-12-17 13:10:00,203.81,203.99,203.78,203.83,10101.0,191.6788,191.8481,191.6506,191.6976,10101.0
2019-12-17 13:20:00,203.83,204.01,203.83,203.95,7064.0,191.6976,191.8669,191.6976,191.8104,7064.0
2019-12-17 13:30:00,204.0,204.04,203.91,204.0,10017.0,191.8575,191.8951,191.7728,191.8575,10017.0
2019-12-17 13:40:00,204.01,204.03,203.68,203.84,38621.0,191.8669,191.8857,191.5565,191.707,38621.0
2019-12-17 13:50:00,203.81,203.94,203.7,203.94,18466.0,191.6788,191.801,191.5753,191.801,18466.0
2019-12-17 14:00:00,203.98,203.99,203.72,203.74,10015.0,191.8386,191.8481,191.5941,191.6129,10015.0
2019-12-17 14:10:00,203.81,204.01,203.67,203.91,18025.0,191.6788,191.8669,191.5471,191.7728,18025.0
2019-12-17 14:20:00,203.89,203.93,203.69,203.77,26996.0,191.754,191.7916,191.5659,191.6411,26996.0
2019-12-17 14:30:00,203.8,203.83,203.69,203.83,91224.0,191.6694,191.6976,191.5659,191.6976,91224.0
2019-12-17 14:40:00,203.8,203.8,203.66,203.74,37426.0,191.6694,191.6694,191.5377,191.6129,37426.0
2019-12-17 14:50:00,203.71,203.75,203.63,203.72,6258.0,191.5847,191.6223,191.5095,191.5941,6258.0
2019-12-17 15:00:00,203.72,203.89,203.68,203.72,35174.0,191.5941,191.754,191.5565,191.5941,35174.0
2019-12-17 15:10:00,203.71,203.87,203.67,203.81,39660.0,191.5847,191.7352,191.5471,191.6788,39660.0
2019-12-17 15:20:00,203.8,203.85,203.66,203.72,92205.0,191.6694,191.7164,191.5377,191.5941,92205.0
2019-12-17 15:30:00,203.69,203.89,203.69,203.81,88404.0,191.5659,191.754,191.5659,191.6788,88404.0
2019-12-17 15:40:00,203.81,203.85,203.61,203.74,49445.0,191.6788,191.7164,191.4907,191.6129,49445.0
2019-12-17 15:50:00,203.76,203.78,203.46,203.52,95656.0,191.6317,191.6506,191.3496,191.406,95656.0
2019-12-18 09:30:00,204.58,204.93,203.77,203.92,66167.0,192.4029,192.7321,191.6411,191.7822,66167.0
2019-12-18 09:40:00,203.8,204.22,203.58,203.76,32592.0,191.6694,192.0644,191.4625,191.6317,32592.0
2019-12-18 09:50:00,203.81,204.99,203.8,204.71,31424.0,191.6788,192.7885,191.6694,192.5252,31424.0
2019-12-18 10:00:00,204.85,205.15,204.71,204.81,30510.0,192.6569,192.939,192.5252,192.6192,30510.0
2019-12-18 10:10:00,204.77,205.08,204.73,204.98,19676.0,192.5816,192.8732,192.544,192.7791,19676.0
2019-12-18 10:20:00,204.93,204.98,204.47,204.62,39584.0,192.7321,192.7791,192.2995,192.4406,39584.0
2019-12-18 10:30:00,204.61,204.99,204.51,204.78,20512.0,192.4311,192.7885,192.3371,192.591,20512.0
2019-12-18 10:40:00,204.76,204.85,204.37,204.59,79232.0,192.5722,192.6569,192.2054,192.4123,79232.0
2019-12-18 10:50:00,204.6,205.0,204.53,204.8,49198.0,192.4217,192.7979,192.3559,192.6098,49198.0
2019-12-18 11:00:00,204.81,204.9,204.55,204.65,15794.0,192.6192,192.7039,192.3747,192.4688,15794.0
2019-12-18 11:10:00,204.65,205.0,204.45,204.97,19237.0,192.4688,192.7979,192.2807,192.7697,19237.0
2019-12-18 11:20:00,204.99,205.32,204.91,205.24,10472.0,192.7885,193.0989,192.7133,193.0236,10472.0
2019-12-18 11:30:00,205.29,205.34,204.97,205.14,16428.0,193.0707,193.1177,192.7697,192.9296,16428.0
2019-12-18 11:40:00,205.09,205.27,204.94,204.99,18993.0,192.8826,193.0519,192.7415,192.7885,18993.0
2019-12-18 11:50:00,205.01,205.08,204.86,204.87,29067.0,192.8073,192.8732,192.6663,192.6757,29067.0
2019-12-18 12:00:00,204.89,205.17,204.89,205.04,13769.0,192.6945,192.9578,192.6945,192.8356,13769.0
2019-12-18 12:10:00,205.02,205.09,204.91,205.0,16759.0,192.8167,192.8826,192.7133,192.7979,16759.0
2019-12-18 12:20:00,205.05,205.07,204.74,204.83,12549.0,192.845,192.8638,192.5534,192.6381,12549.0
2019-12-18 12:30:00,204.83,205.1,204.83,204.99,11813.0,192.6381,192.892,192.6381,192.7885,11813.0
2019-12-18 12:40:00,204.97,205.48,204.96,205.48,211273.0,192.7697,193.2494,192.7603,193.2494,211273.0
2019-12-18 12:50:00,205.44,206.25,205.44,206.25,27868.0,193.2117,193.9735,193.2117,193.9735,27868.0
2019-12-18 13:00:00,206.23,206.36,206.18,206.36,16491.0,193.9547,194.077,193.9077,194.077,16491.0
2019-12-18 13:10:00,206.39,206.67,206.26,206.57,21844.0,194.1052,194.3685,193.9829,194.2745,21844.0
2019-12-18 13:20:00,206.54,206.57,206.31,206.48,13559.0,194.2463,194.2745,194.03,194.1898,13559.0
2019-12-18 13:30:00,206.47,207.01,206.47,206.99,22333.0,194.1804,194.6883,194.1804,194.6695,22333.0
2019-12-18 13:40:00,207.01,207.65,206.99,207.34,52994.0,194.6883,195.2902,194.6695,194.9987,52994.0
2019-12-18 13:50:00,207.35,207.7,207.32,207.7,21623.0,195.0081,195.3372,194.9798,195.3372,21623.0
2019-12-18 14:00:00,207.68,207.78,207.41,207.77,20840.0,195.3184,195.4125,195.0645,195.4031,20840.0
2019-12-18 14:10:00,207.79,207.86,207.66,207.81,24036.0,195.4219,195.4877,195.2996,195.4407,24036.0
2019-12-18 14:20:00,207.83,207.83,207.26,207.71,45168.0,195.4595,195.4595,194.9234,195.3466,45168.0
2019-12-18 14:30:00,207.71,207.79,207.54,207.77,43062.0,195.3466,195.4219,195.1867,195.4031,43062.0
2019-12-18 14:40:00,207.79,207.97,207.75,207.91,21616.0,195.4219,195.5912,195.3842,195.5347,21616.0
2019-12-18 14:50:00,207.9,208.31,207.76,208.28,30500.0,195.5253,195.9109,195.3937,195.8827,30500.0
2019-12-18 15:00:00,208.28,208.31,207.93,208.08,29245.0,195.8827,195.9109,195.5535,195.6946,29245.0
2019-12-18 15:10:00,208.11,208.28,207.93,208.07,28220.0,195.7228,195.8827,195.5535,195.6852,28220.0
2019-12-18 15:20:00,208.07,208.35,208.05,208.35,30468.0,195.6852,195.9485,195.6664,195.9485,30468.0
2019-12-18 15:30:00,208.34,208.35,208.07,208.24,51682.0,195.9391,195.9485,195.6852,195.8451,51682.0
2019-12-18 15:40:00,208.26,208.38,208.03,208.28,57457.0,195.8639,195.9767,195.6476,195.8827,57457.0
2019-12-18 15:50:00,208.28,208.89,208.21,208.47,260025.0,195.8827,196.4564,195.8169,196.0614,260025.0
2019-12-19 09:30:00,208.92,210.5,208.83,210.5,66326.0,196.4846,197.9706,196.4,197.9706,66326.0
2019-12-19 09:40:00,210.26,210.42,209.33,209.54,69023.0,197.7448,197.8953,196.8702,197.0677,69023.0
2019-12-19 09:50:00,209.6,210.67,209.51,209.56,144581.0,197.1241,198.1304,197.0395,197.0865,144581.0
2019-12-19 10:00:00,209.37,209.72,209.05,209.15,59600.0,196.9078,197.237,196.6069,196.7009,59600.0
2019-12-19 10:10:00,209.13,209.61,209.01,209.34,32313.0,196.6821,197.1335,196.5693,196.8796,32313.0
2019-12-19 10:20:00,209.4,209.48,208.95,209.23,50143.0,196.936,197.0113,196.5128,196.7762,50143.0
2019-12-19 10:30:00,209.24,209.31,209.14,209.23,23627.0,196.7856,196.8514,196.6915,196.7762,23627.0
2019-12-19 10:40:00,209.22,209.4,209.13,209.24,21159.0,196.7668,196.936,196.6821,196.7856,21159.0
2019-12-19 10:50:00,209.24,209.31,208.66,208.66,41153.0,196.7856,196.8514,196.2401,196.2401,41153.0
2019-12-19 11:00:00,208.67,208.67,208.11,208.33,34160.0,196.2495,196.2495,195.7228,195.9297,34160.0
2019-12-19 11:10:00,208.34,208.38,207.91,208.07,66855.0,195.9391,195.9767,195.5347,195.6852,66855.0
2019-12-19 11:20:00,208.16,208.45,208.16,208.2,11330.0,195.7698,196.0426,195.7698,195.8075,11330.0
2019-12-19 11:30:00,208.19,208.91,208.16,208.74,19642.0,195.7981,196.4752,195.7698,196.3153,19642.0
2019-12-19 11:40:00,208.68,208.85,208.52,208.66,8924.0,196.2589,196.4188,196.1084,196.2401,8924.0
2019-12-19 11:50:00,208.67,208.97,208.65,208.76,20334.0,196.2495,196.5316,196.2307,196.3341,20334.0
2019-12-19 12:00:00,208.74,209.02,208.74,208.93,9854.0,196.3153,196.5787,196.3153,196.494,9854.0
2019-12-19 12:10:00,208.9,208.93,208.65,208.76,15319.0,196.4658,196.494,196.2307,196.3341,15319.0
2019-12-19 12:20:00,208.79,208.8,208.6,208.62,7989.0,196.3623,196.3718,196.1837,196.2025,7989.0
2019-12-19 12:30:00,208.65,208.68,208.29,208.3,23997.0,196.2307,196.2589,195.8921,195.9015,23997.0
2019-12-19 12:40:00,208.32,208.35,208.02,208.08,41815.0,195.9203,195.9485,195.6382,195.6946,41815.0
2019-12-19 12:50:00,208.06,208.13,207.96,208.05,24203.0,195.6758,195.7416,195.5817,195.6664,24203.0
2019-12-19 13:00:00,208.01,208.16,207.97,208.15,18204.0,195.6288,195.7698,195.5912,195.7604,18204.0
2019-12-19 13:10:00,208.14,208.14,207.96,208.03,13851.0,195.751,195.751,195.5817,195.6476,13851.0
2019-12-19 13:20:00,208.05,208.19,208.03,208.18,16690.0,195.6664,195.7981,195.6476,195.7887,16690.0
2019-12-19 13:30:00,208.19,208.52,208.05,208.44,48894.0,195.7981,196.1084,195.6664,196.0332,48894.0
2019-12-19 13:40:00,208.43,208.43,208.06,208.17,19498.0,196.0238,196.0238,195.6758,195.7792,19498.0
2019-12-19 13:50:00,208.17,208.28,207.95,208.04,25216.0,195.7792,195.8827,195.5723,195.657,25216.0
2019-12-19 14:00:00,208.01,208.52,207.97,208.32,37031.0,195.6288,196.1084,195.5912,195.9203,37031.0
2019-12-19 14:10:00,208.27,208.39,208.13,208.13,8544.0,195.8733,195.9862,195.7416,195.7416,8544.0
2019-12-19 14:20:00,208.19,208.24,207.94,207.94,36220.0,195.7981,195.8451,195.5629,195.5629,36220.0
2019-12-19 14:30:00,207.94,208.01,207.84,207.9,12703.0,195.5629,195.6288,195.4689,195.5253,12703.0
2019-12-19 14:40:00,207.91,208.14,207.83,208.11,28141.0,195.5347,195.751,195.4595,195.7228,28141.0
2019-12-19 14:50:00,208.09,208.14,207.81,207.88,23455.0,195.704,195.751,195.4407,195.5065,23455.0
2019-12-19 15:00:00,207.91,208.01,207.74,207.75,20084.0,195.5347,195.6288,195.3748,195.3842,20084.0
2019-12-19 15:10:00,207.75,207.94,207.65,207.91,61615.0,195.3842,195.5629,195.2902,195.5347,61615.0
2019-12-19 15:20:00,207.9,207.96,207.79,207.84,54199.0,195.5253,195.5817,195.4219,195.4689,54199.0
2019-12-19 15:30:00,207.84,208.22,207.81,207.98,37270.0,195.4689,195.8263,195.4407,195.6006,37270.0
2019-12-19 15:40:00,207.98,208.35,207.95,208.11,29690.0,195.6006,195.9485,195.5723,195.7228,29690.0
2019-12-19 15:50:00,208.09,208.17,207.92,208.08,158162.0,195.704,195.7792,195.5441,195.6946,158162.0
2019-12-20 09:30:00,209.65,210.27,208.32,208.67,374553.0,197.1712,197.7543,195.9203,196.2495,374553.0
2019-12-20 09:40:00,208.82,208.95,208.26,208.38,48051.0,196.3906,196.5128,195.8639,195.9767,48051.0
2019-12-20 09:50:00,208.56,208.66,208.2,208.28,21779.0,196.146,196.2401,195.8075,195.8827,21779.0
2019-12-20 10:00:00,208.4,208.74,208.31,208.64,20901.0,195.9956,196.3153,195.9109,196.2213,20901.0
2019-12-20 10:10:00,208.61,209.0,208.6,208.74,25471.0,196.1931,196.5598,196.1837,196.3153,25471.0
2019-12-20 10:20:00,208.7,209.01,208.55,208.99,9132.0,196.2777,196.5693,196.1366,196.5504,9132.0
2019-12-20 10:30:00,209.05,209.73,209.05,209.3,11296.0,196.6069,197.2464,196.6069,196.842,11296.0
2019-12-20 10:40:00,209.19,209.41,209.0,209.14,64954.0,196.7385,196.9454,196.5598,196.6915,64954.0
2019-12-20 10:50:00,209.17,209.17,208.89,208.89,18525.0,196.7197,196.7197,196.4564,196.4564,18525.0
2019-12-20 11:00:00,208.86,209.28,208.86,209.21,20299.0,196.4282,196.8232,196.4282,196.7573,20299.0
2019-12-20 11:10:00,209.24,209.45,209.19,209.38,5222.0,196.7856,196.9831,196.7385,196.9172,5222.0
2019-12-20 11:20:00,209.44,209.51,209.37,209.39,6950.0,196.9737,197.0395,196.9078,196.9266,6950.0
2019-12-20 11:30:00,209.42,209.64,209.28,209.28,14194.0,196.9548,197.1618,196.8232,196.8232,14194.0
2019-12-20 11:40:00,209.24,209.26,209.03,209.13,6077.0,196.7856,196.8044,196.5881,196.6821,6077.0
2019-12-20 11:50:00,209.13,209.19,208.84,208.97,23284.0,196.6821,196.7385,196.4094,196.5316,23284.0
2019-12-20 12:00:00,209.0,209.05,208.74,208.92,35391.0,196.5598,196.6069,196.3153,196.4846,35391.0
2019-12-20 12:10:00,208.9,208.99,208.65,208.66,11906.0,196.4658,196.5504,196.2307,196.2401,11906.0
2019-12-20 12:20:00,208.66,208.88,208.6,208.88,17937.0,196.2401,196.447,196.1837,196.447,17937.0
2019-12-20 12:30:00,208.91,209.01,208.83,209.0,29472.0,196.4752,196.5693,196.4,196.5598,29472.0
2019-12-20 12:40:00,209.01,209.26,208.99,209.15,9810.0,196.5693,196.8044,196.5504,196.7009,9810.0
2019-12-20 12:50:00,209.14,209.22,209.02,209.08,6939.0,196.6915,196.7668,196.5787,196.6351,6939.0
2019-12-20 13:00:00,209.03,209.22,208.92,209.14,28497.0,196.5881,196.7668,196.4846,196.6915,28497.0
2019-12-20 13:10:00,209.17,209.55,209.11,209.45,6929.0,196.7197,197.0771,196.6633,196.9831,6929.0
2019-12-20 13:20:00,209.42,209.49,209.38,209.48,17736.0,196.9548,197.0207,196.9172,197.0113,17736.0
2019-12-20 13:30:00,209.47,209.58,209.45,209.48,13563.0,197.0019,197.1053,196.9831,197.0113,13563.0
2019-12-20 13:40:00,209.45,209.73,209.39,209.73,22829.0,196.9831,197.2464,196.9266,197.2464,22829.0
2019-12-20 13:50:00,209.71,209.76,209.54,209.69,8826.0,197.2276,197.2746,197.0677,197.2088,8826.0
2019-12-20 14:00:00,209.72,209.86,209.53,209.65,22558.0,197.237,197.3687,197.0583,197.1712,22558.0
2019-12-20 14:10:00,209.68,209.7,209.51,209.7,21883.0,197.1994,197.2182,197.0395,197.2182,21883.0
2019-12-20 14:20:00,209.67,209.83,209.46,209.75,38455.0,197.19,197.3404,196.9925,197.2652,38455.0
2019-12-20 14:30:00,209.75,209.97,209.69,209.96,7154.0,197.2652,197.4721,197.2088,197.4627,7154.0
2019-12-20 14:40:00,209.96,210.1,209.92,210.1,13027.0,197.4627,197.5944,197.4251,197.5944,13027.0
2019-12-20 14:50:00,210.07,210.18,209.99,210.09,10159.0,197.5662,197.6696,197.4909,197.585,10159.0
2019-12-20 15:00:00,210.06,210.07,209.81,209.89,11549.0,197.5568,197.5662,197.3216,197.3969,11549.0
2019-12-20 15:10:00,209.9,210.21,209.75,210.04,16034.0,197.4063,197.6978,197.2652,197.5379,16034.0
2019-12-20 15:20:00,210.04,210.28,209.98,210.28,22451.0,197.5379,197.7637,197.4815,197.7637,22451.0
2019-12-20 15:30:00,210.29,210.37,210.16,210.27,33751.0,197.7731,197.8483,197.6508,197.7543,33751.0
2019-12-20 15:40:00,210.28,210.34,210.0,210.01,33862.0,197.7637,197.8201,197.5003,197.5097,33862.0
2019-12-20 15:50:00,210.06,210.19,209.87,210.01,154504.0,197.5568,197.679,197.3781,197.5097,154504.0
2019-12-23 09:30:00,211.22,211.22,210.0,210.14,36101.0,198.6477,198.6477,197.5003,197.632,36101.0
2019-12-23 09:40:00,210.28,210.44,209.82,209.96,10080.0,197.7637,197.9141,197.331,197.4627,10080.0
2019-12-23 09:50:00,210.06,210.48,209.99,210.48,17452.0,197.5568,197.9518,197.4909,197.9518,17452.0
2019-12-23 10:00:00,210.5,210.71,210.44,210.5,38489.0,197.9706,198.1681,197.9141,197.9706,38489.0
2019-12-23 10:10:00,210.52,210.58,210.2,210.3,30090.0,197.9894,198.0458,197.6884,197.7825,30090.0
2019-12-23 10:20:00,210.23,210.78,210.2,210.77,16373.0,197.7166,198.2339,197.6884,198.2245,16373.0
2019-12-23 10:30:00,210.77,210.82,210.42,210.63,19180.0,198.2245,198.2715,197.8953,198.0928,19180.0
2019-12-23 10:40:00,210.69,210.94,210.52,210.9,36042.0,198.1493,198.3844,197.9894,198.3468,36042.0
2019-12-23 10:50:00,210.88,211.36,210.63,211.3,13278.0,198.3279,198.7794,198.0928,198.7229,13278.0
2019-12-23 11:00:00,211.31,211.4,211.12,211.3,18139.0,198.7323,198.817,198.5537,198.7229,18139.0
2019-12-23 11:10:00,211.3,211.39,211.27,211.33,21265.0,198.7229,198.8076,198.6947,198.7512,21265.0
2019-12-23 11:20:00,211.31,211.69,211.3,211.57,21215.0,198.7323,199.0897,198.7229,198.9769,21215.0
2019-12-23 11:30:00,211.57,211.59,211.32,211.36,6716.0,198.9769,198.9957,198.7418,198.7794,6716.0
2019-12-23 11:40:00,211.42,211.45,211.12,211.24,8555.0,198.8358,198.864,198.5537,198.6665,8555.0
2019-12-23 11:50:00,211.26,211.45,211.26,211.34,7779.0,198.6853,198.864,198.6853,198.7606,7779.0
2019-12-23 12:00:00,211.35,211.38,211.02,211.19,7931.0,198.77,198.7982,198.4596,198.6195,7931.0
2019-12-23 12:10:00,211.2,211.34,211.19,211.23,7571.0,198.6289,198.7606,198.6195,198.6571,7571.0
2019-12-23 12:20:00,211.25,211.41,211.23,211.38,8388.0,198.6759,198.8264,198.6571,198.7982,8388.0
2019-12-23 12:30:00,211.41,211.46,211.25,211.4,7555.0,198.8264,198.8734,198.6759,198.817,7555.0
2019-12-23 12:40:00,211.41,211.47,211.19,211.22,5841.0,198.8264,198.8828,198.6195,198.6477,5841.0
2019-12-23 12:50:00,211.19,211.25,211.07,211.1,4402.0,198.6195,198.6759,198.5066,198.5348,4402.0
2019-12-23 13:00:00,211.07,211.43,211.07,211.33,9234.0,198.5066,198.8452,198.5066,198.7512,9234.0
2019-12-23 13:10:00,211.34,211.57,211.34,211.57,14424.0,198.7606,198.9769,198.7606,198.9769,14424.0
2019-12-23 13:20:00,211.62,211.8,211.52,211.8,16413.0,199.0239,199.1932,198.9298,199.1932,16413.0
2019-12-23 13:30:00,211.78,212.0,211.72,211.98,14155.0,199.1744,199.3813,199.1179,199.3625,14155.0
2019-12-23 13:40:00,212.0,212.63,211.98,212.46,33231.0,199.3813,199.9738,199.3625,199.8139,33231.0
2019-12-23 13:50:00,212.45,212.69,212.39,212.67,22596.0,199.8045,200.0302,199.7481,200.0114,22596.0
2019-12-23 14:00:00,212.67,212.83,212.55,212.75,20999.0,200.0114,200.1619,199.8985,200.0866,20999.0
2019-12-23 14:10:00,212.71,212.81,212.54,212.81,23248.0,200.049,200.1431,199.8891,200.1431,23248.0
2019-12-23 14:20:00,212.8,212.91,212.64,212.9,15391.0,200.1337,200.2371,199.9832,200.2277,15391.0
2019-12-23 14:30:00,212.95,212.99,212.75,212.93,20758.0,200.2747,200.3124,200.0866,200.2559,20758.0
2019-12-23 14:40:00,212.91,212.95,212.82,212.87,14411.0,200.2371,200.2747,200.1525,200.1995,14411.0
2019-12-23 14:50:00,212.86,212.97,212.75,212.92,20743.0,200.1901,200.2935,200.0866,200.2465,20743.0
2019-12-23 15:00:00,212.93,212.94,212.61,212.62,28425.0,200.2559,200.2653,199.955,199.9644,28425.0
2019-12-23 15:10:00,212.66,212.82,212.58,212.6,29296.0,200.002,200.1525,199.9268,199.9456,29296.0
2019-12-23 15:20:00,212.6,212.8,212.54,212.8,33198.0,199.9456,200.1337,199.8891,200.1337,33198.0
2019-12-23 15:30:00,212.79,212.87,212.48,212.5,49550.0,200.1243,200.1995,199.8327,199.8515,49550.0
2019-12-23 15:40:00,212.5,212.76,212.49,212.76,57251.0,199.8515,200.096,199.8421,200.096,57251.0
2019-12-23 15:50:00,212.75,212.83,212.33,212.56,123208.0,200.0866,200.1619,199.6916,199.9079,123208.0
2019-12-24 09:30:00,212.62,212.96,211.06,211.56,18677.0,199.9644,200.2841,198.4972,198.9675,18677.0
2019-12-24 09:40:00,211.83,212.13,211.38,211.38,8708.0,199.2214,199.5035,198.7982,198.7982,8708.0
2019-12-24 09:50:00,211.33,211.54,211.19,211.25,9165.0,198.7512,198.9487,198.6195,198.6759,9165.0
2019-12-24 10:00:00,211.27,211.68,211.18,211.54,8288.0,198.6947,199.0803,198.6101,198.9487,8288.0
2019-12-24 10:10:00,211.51,211.65,211.29,211.57,31330.0,198.9204,199.0521,198.7135,198.9769,31330.0
2019-12-24 10:20:00,211.61,211.82,211.3,211.71,6226.0,199.0145,199.212,198.7229,199.1085,6226.0
2019-12-24 10:30:00,211.65,211.84,211.5,211.59,7567.0,199.0521,199.2308,198.911,198.9957,7567.0
2019-12-24 10:40:00,211.61,211.75,211.47,211.67,6731.0,199.0145,199.1462,198.8828,199.0709,6731.0
2019-12-24 10:50:00,211.68,211.69,211.49,211.56,2657.0,199.0803,199.0897,198.9016,198.9675,2657.0
2019-12-24 11:00:00,211.55,211.72,211.45,211.49,30946.0,198.9581,199.1179,198.864,198.9016,30946.0
2019-12-24 11:10:00,211.54,211.72,211.28,211.28,5065.0,198.9487,199.1179,198.7041,198.7041,5065.0
2019-12-24 11:20:00,211.24,211.34,211.17,211.22,4872.0,198.6665,198.7606,198.6007,198.6477,4872.0
2019-12-24 11:30:00,211.28,211.29,211.15,211.15,4420.0,198.7041,198.7135,198.5819,198.5819,4420.0
2019-12-24 11:40:00,211.17,211.51,211.14,211.41,8058.0,198.6007,198.9204,198.5725,198.8264,8058.0
2019-12-24 11:50:00,211.47,211.67,211.47,211.51,4249.0,198.8828,199.0709,198.8828,198.9204,4249.0
2019-12-24 12:00:00,211.56,211.63,211.5,211.58,6113.0,198.9675,199.0333,198.911,198.9863,6113.0
2019-12-24 12:10:00,211.58,211.87,211.57,211.72,39665.0,198.9863,199.259,198.9769,199.1179,39665.0
2019-12-24 12:20:00,211.72,211.9,211.64,211.68,12263.0,199.1179,199.2872,199.0427,199.0803,12263.0
2019-12-24 12:30:00,211.68,211.96,211.57,211.58,15710.0,199.0803,199.3437,198.9769,198.9863,15710.0
2019-12-24 12:40:00,211.57,211.57,211.37,211.47,33102.0,198.9769,198.9769,198.7888,198.8828,33102.0
2019-12-24 12:50:00,211.44,211.6,211.23,211.42,36751.0,198.8546,199.0051,198.6571,198.8358,36751.0
2019-12-26 09:30:00,211.76,212.28,211.0,211.03,20797.0,199.1556,199.6446,198.4408,198.469,20797.0
2019-12-26 09:40:00,211.16,211.49,211.06,211.06,6900.0,198.5913,198.9016,198.4972,198.4972,6900.0
2019-12-26 09:50:00,211.23,211.23,210.88,210.98,4075.0,198.6571,198.6571,198.3279,198.422,4075.0
2019-12-26 10:00:00,210.95,210.98,210.44,210.71,10323.0,198.3938,198.422,197.9141,198.1681,10323.0
2019-12-26 10:10:00,210.71,211.02,210.5,210.58,5429.0,198.1681,198.4596,197.9706,198.0458,5429.0
2019-12-26 10:20:00,210.5,211.01,210.5,210.98,4569.0,197.9706,198.4502,197.9706,198.422,4569.0
2019-12-26 10:30:00,210.96,210.98,209.77,209.88,20673.0,198.4032,198.422,197.284,197.3875,20673.0
2019-12-26 10:40:00,209.89,210.27,209.89,210.0,9339.0,197.3969,197.7543,197.3969,197.5003,9339.0
2019-12-26 10:50:00,210.0,210.0,209.74,209.85,9139.0,197.5003,197.5003,197.2558,197.3593,9139.0
2019-12-26 11:00:00,209.83,209.98,209.8,209.84,8070.0,197.3404,197.4815,197.3122,197.3498,8070.0
2019-12-26 11:10:00,209.75,209.75,209.43,209.49,11933.0,197.2652,197.2652,196.9643,197.0207,11933.0
2019-12-26 11:20:00,209.49,209.86,209.33,209.43,16872.0,197.0207,197.3687,196.8702,196.9643,16872.0
2019-12-26 11:30:00,209.51,209.78,209.51,209.69,5775.0,197.0395,197.2934,197.0395,197.2088,5775.0
2019-12-26 11:40:00,209.67,209.68,209.53,209.63,4804.0,197.19,197.1994,197.0583,197.1523,4804.0
2019-12-26 11:50:00,209.6,209.79,209.59,209.75,5053.0,197.1241,197.3028,197.1147,197.2652,5053.0
2019-12-26 12:00:00,209.73,209.75,209.61,209.68,6505.0,197.2464,197.2652,197.1335,197.1994,6505.0
2019-12-26 12:10:00,209.65,209.8,209.56,209.58,7022.0,197.1712,197.3122,197.0865,197.1053,7022.0
2019-12-26 12:20:00,209.6,209.6,209.13,209.25,24221.0,197.1241,197.1241,196.6821,196.795,24221.0
2019-12-26 12:30:00,209.29,209.32,209.14,209.15,8735.0,196.8326,196.8608,196.6915,196.7009,8735.0
2019-12-26 12:40:00,209.08,209.14,209.02,209.06,7531.0,196.6351,196.6915,196.5787,196.6163,7531.0
2019-12-26 12:50:00,209.1,209.12,208.93,209.01,6366.0,196.6539,196.6727,196.494,196.5693,6366.0
2019-12-26 13:00:00,208.98,209.05,208.9,208.95,4793.0,196.541,196.6069,196.4658,196.5128,4793.0
2019-12-26 13:10:00,208.99,209.03,208.93,208.93,7123.0,196.5504,196.5881,196.494,196.494,7123.0
2019-12-26 13:20:00,208.9,208.95,208.61,208.66,5306.0,196.4658,196.5128,196.1931,196.2401,5306.0
2019-12-26 13:30:00,208.64,208.86,208.6,208.86,10222.0,196.2213,196.4282,196.1837,196.4282,10222.0
2019-12-26 13:40:00,208.86,208.86,208.65,208.67,5544.0,196.4282,196.4282,196.2307,196.2495,5544.0
2019-12-26 13:50:00,208.66,208.78,208.62,208.69,7700.0,196.2401,196.3529,196.2025,196.2683,7700.0
2019-12-26 14:00:00,208.68,208.7,208.61,208.68,7223.0,196.2589,196.2777,196.1931,196.2589,7223.0
2019-12-26 14:10:00,208.67,208.75,208.55,208.55,9509.0,196.2495,196.3247,196.1366,196.1366,9509.0
2019-12-26 14:20:00,208.51,208.52,208.26,208.3,7670.0,196.099,196.1084,195.8639,195.9015,7670.0
2019-12-26 14:30:00,208.32,208.49,208.32,208.32,9789.0,195.9203,196.0802,195.9203,195.9203,9789.0
2019-12-26 14:40:00,208.34,208.38,208.1,208.32,7545.0,195.9391,195.9767,195.7134,195.9203,7545.0
2019-12-26 14:50:00,208.34,208.51,208.29,208.4,23461.0,195.9391,196.099,195.8921,195.9956,23461.0
2019-12-26 15:00:00,208.42,208.95,208.42,208.95,10334.0,196.0144,196.5128,196.0144,196.5128,10334.0
2019-12-26 15:10:00,208.95,209.57,208.95,209.28,19595.0,196.5128,197.0959,196.5128,196.8232,19595.0
2019-12-26 15:20:00,209.26,209.61,209.26,209.54,19399.0,196.8044,197.1335,196.8044,197.0677,19399.0
2019-12-26 15:30:00,209.54,209.61,209.21,209.33,56364.0,197.0677,197.1335,196.7573,196.8702,56364.0
2019-12-26 15:40:00,209.35,209.88,209.33,209.41,48336.0,196.889,197.3875,196.8702,196.9454,48336.0
2019-12-26 15:50:00,209.35,209.75,209.16,209.73,81720.0,196.889,197.2652,196.7103,197.2464,81720.0
2019-12-27 09:30:00,210.15,210.24,209.39,210.06,37630.0,197.6414,197.726,196.9266,197.5568,37630.0
2019-12-27 09:40:00,210.05,210.05,209.71,209.8,24320.0,197.5473,197.5473,197.2276,197.3122,24320.0
2019-12-27 09:50:00,209.94,210.66,209.89,210.66,26216.0,197.4439,198.121,197.3969,198.121,26216.0
2019-12-27 10:00:00,210.66,211.42,210.54,211.38,33828.0,198.121,198.8358,198.0082,198.7982,33828.0
2019-12-27 10:10:00,211.36,211.63,210.85,211.07,60470.0,198.7794,199.0333,198.2997,198.5066,60470.0
2019-12-27 10:20:00,211.01,211.2,210.73,210.99,38087.0,198.4502,198.6289,198.1869,198.4314,38087.0
2019-12-27 10:30:00,210.96,211.04,210.73,210.88,9933.0,198.4032,198.4784,198.1869,198.3279,9933.0
2019-12-27 10:40:00,210.93,211.11,210.63,210.84,12618.0,198.375,198.5443,198.0928,198.2903,12618.0
2019-12-27 10:50:00,210.78,211.03,210.78,210.87,25273.0,198.2339,198.469,198.2339,198.3185,25273.0
2019-12-27 11:00:00,211.0,211.01,210.79,210.96,33699.0,198.4408,198.4502,198.2433,198.4032,33699.0
2019-12-27 11:10:00,210.98,211.01,210.91,210.97,16737.0,198.422,198.4502,198.3562,198.4126,16737.0
2019-12-27 11:20:00,210.96,211.31,210.93,211.21,9416.0,198.4032,198.7323,198.375,198.6383,9416.0
2019-12-27 11:30:00,211.21,211.51,211.19,211.47,6586.0,198.6383,198.9204,198.6195,198.8828,6586.0
2019-12-27 11:40:00,211.44,211.58,211.44,211.47,6105.0,198.8546,198.9863,198.8546,198.8828,6105.0
2019-12-27 11:50:00,211.44,211.6,211.43,211.44,13723.0,198.8546,199.0051,198.8452,198.8546,13723.0
2019-12-27 12:00:00,211.45,211.53,211.28,211.48,9591.0,198.864,198.9393,198.7041,198.8922,9591.0
2019-12-27 12:10:00,211.46,211.64,211.43,211.6,65340.0,198.8734,199.0427,198.8452,199.0051,65340.0
2019-12-27 12:20:00,211.59,211.62,211.03,211.26,48711.0,198.9957,199.0239,198.469,198.6853,48711.0
2019-12-27 12:30:00,211.27,211.58,211.27,211.42,3600.0,198.6947,198.9863,198.6947,198.8358,3600.0
2019-12-27 12:40:00,211.4,211.71,211.38,211.71,6716.0,198.817,199.1085,198.7982,199.1085,6716.0
2019-12-27 12:50:00,211.66,211.75,211.53,211.72,6677.0,199.0615,199.1462,198.9393,199.1179,6677.0
2019-12-27 13:00:00,211.74,211.77,211.64,211.66,4942.0,199.1368,199.165,199.0427,199.0615,4942.0
2019-12-27 13:10:00,211.56,211.59,211.34,211.34,3551.0,198.9675,198.9957,198.7606,198.7606,3551.0
2019-12-27 13:20:00,211.31,211.32,210.89,210.97,6944.0,198.7323,198.7418,198.3373,198.4126,6944.0
2019-12-27 13:30:00,210.97,211.12,210.89,210.99,6932.0,198.4126,198.5537,198.3373,198.4314,6932.0
2019-12-27 13:40:00,210.99,211.0,210.86,210.9,4568.0,198.4314,198.4408,198.3091,198.3468,4568.0
2019-12-27 13:50:00,210.94,210.94,210.77,210.81,4428.0,198.3844,198.3844,198.2245,198.2621,4428.0
2019-12-27 14:00:00,210.79,210.97,210.79,210.97,2200.0,198.2433,198.4126,198.2433,198.4126,2200.0
2019-12-27 14:10:00,210.94,210.94,210.74,210.79,4510.0,198.3844,198.3844,198.1963,198.2433,4510.0
2019-12-27 14:20:00,210.78,210.83,210.68,210.79,6843.0,198.2339,198.2809,198.1398,198.2433,6843.0
2019-12-27 14:30:00,210.74,210.74,210.48,210.52,7887.0,198.1963,198.1963,197.9518,197.9894,7887.0
2019-12-27 14:40:00,210.57,210.69,210.49,210.56,8494.0,198.0364,198.1493,197.9612,198.027,8494.0
2019-12-27 14:50:00,210.55,210.71,210.55,210.68,8279.0,198.0176,198.1681,198.0176,198.1398,8279.0
2019-12-27 15:00:00,210.59,210.59,210.38,210.4,6352.0,198.0552,198.0552,197.8577,197.8765,6352.0
2019-12-27 15:10:00,210.32,210.5,210.31,210.5,13001.0,197.8013,197.9706,197.7919,197.9706,13001.0
2019-12-27 15:20:00,210.5,210.5,210.28,210.32,7113.0,197.9706,197.9706,197.7637,197.8013,7113.0
2019-12-27 15:30:00,210.34,210.57,210.31,210.57,9309.0,197.8201,198.0364,197.7919,198.0364,9309.0
2019-12-27 15:40:00,210.52,210.59,210.2,210.32,11401.0,197.9894,198.0552,197.6884,197.8013,11401.0
2019-12-27 15:50:00,210.27,210.62,210.12,210.55,47519.0,197.7543,198.0834,197.6132,198.0176,47519.0
2019-12-30 09:30:00,210.98,211.33,210.0,210.34,21211.0,198.9686,199.2987,198.0444,198.365,21211.0
2019-12-30 09:40:00,210.28,210.42,209.58,209.73,16309.0,198.3084,198.4405,197.6483,197.7898,16309.0
2019-12-30 09:50:00,209.71,210.22,209.68,210.21,5234.0,197.7709,198.2519,197.7426,198.2424,5234.0
2019-12-30 10:00:00,210.27,210.65,210.13,210.34,11208.0,198.299,198.6574,198.167,198.365,11208.0
2019-12-30 10:10:00,210.27,210.27,209.45,209.71,6525.0,198.299,198.299,197.5257,197.7709,6525.0
2019-12-30 10:20:00,209.65,209.74,209.08,209.35,8600.0,197.7143,197.7992,197.1768,197.4314,8600.0
2019-12-30 10:30:00,209.32,209.6,209.27,209.56,5302.0,197.4031,197.6672,197.3559,197.6294,5302.0
2019-12-30 10:40:00,209.61,209.99,209.56,209.61,8009.0,197.6766,198.035,197.6294,197.6766,8009.0
2019-12-30 10:50:00,209.5,209.5,208.76,209.01,13580.0,197.5729,197.5729,196.875,197.1108,13580.0
2019-12-30 11:00:00,209.01,209.04,208.67,208.73,5473.0,197.1108,197.139,196.7901,196.8467,5473.0
2019-12-30 11:10:00,208.82,209.07,208.81,208.93,14202.0,196.9316,197.1673,196.9221,197.0353,14202.0
2019-12-30 11:20:00,208.99,209.09,208.91,209.0,8939.0,197.0919,197.1862,197.0164,197.1013,8939.0
2019-12-30 11:30:00,209.08,209.14,208.8,208.96,3663.0,197.1768,197.2333,196.9127,197.0636,3663.0
2019-12-30 11:40:00,209.04,209.18,209.02,209.09,17416.0,197.139,197.2711,197.1202,197.1862,17416.0
2019-12-30 11:50:00,208.94,208.99,208.63,208.72,9259.0,197.0447,197.0919,196.7524,196.8373,9259.0
2019-12-30 12:00:00,208.75,208.96,208.69,208.72,4204.0,196.8656,197.0636,196.809,196.8373,4204.0
2019-12-30 12:10:00,208.77,208.86,208.74,208.78,3854.0,196.8844,196.9693,196.8561,196.8938,3854.0
2019-12-30 12:20:00,208.78,208.82,208.59,208.69,4005.0,196.8938,196.9316,196.7147,196.809,4005.0
2019-12-30 12:30:00,208.74,208.74,208.51,208.61,3350.0,196.8561,196.8561,196.6392,196.7335,3350.0
2019-12-30 12:40:00,208.59,208.67,208.5,208.67,3953.0,196.7147,196.7901,196.6298,196.7901,3953.0
2019-12-30 12:50:00,208.62,208.71,208.46,208.46,4110.0,196.743,196.8278,196.5921,196.5921,4110.0
2019-12-30 13:00:00,208.39,208.5,208.3,208.33,4988.0,196.526,196.6298,196.4412,196.4695,4988.0
2019-12-30 13:10:00,208.31,208.52,208.31,208.41,4035.0,196.4506,196.6486,196.4506,196.5449,4035.0
2019-12-30 13:20:00,208.4,208.54,208.4,208.4,4683.0,196.5355,196.6675,196.5355,196.5355,4683.0
2019-12-30 13:30:00,208.42,208.48,208.39,208.47,3350.0,196.5543,196.6109,196.526,196.6015,3350.0
2019-12-30 13:40:00,208.46,208.62,208.42,208.48,5804.0,196.5921,196.743,196.5543,196.6109,5804.0
2019-12-30 13:50:00,208.42,208.49,208.28,208.43,7442.0,196.5543,196.6204,196.4223,196.5638,7442.0
2019-12-30 14:00:00,208.43,208.44,208.13,208.17,7031.0,196.5638,196.5732,196.2809,196.3186,7031.0
2019-12-30 14:10:00,208.15,208.25,208.13,208.22,4364.0,196.2997,196.394,196.2809,196.3657,4364.0
2019-12-30 14:20:00,208.22,208.25,208.05,208.22,6162.0,196.3657,196.394,196.2054,196.3657,6162.0
2019-12-30 14:30:00,208.22,208.37,208.2,208.37,8246.0,196.3657,196.5072,196.3469,196.5072,8246.0
2019-12-30 14:40:00,208.4,208.62,208.37,208.62,5727.0,196.5355,196.743,196.5072,196.743,5727.0
2019-12-30 14:50:00,208.64,208.64,208.23,208.27,17161.0,196.7618,196.7618,196.3752,196.4129,17161.0
2019-12-30 15:00:00,208.26,208.47,208.25,208.41,8501.0,196.4034,196.6015,196.394,196.5449,8501.0
2019-12-30 15:10:00,208.41,208.64,208.35,208.51,9513.0,196.5449,196.7618,196.4883,196.6392,9513.0
2019-12-30 15:20:00,208.49,208.64,208.45,208.45,8358.0,196.6204,196.7618,196.5826,196.5826,8358.0
2019-12-30 15:30:00,208.49,208.7,208.46,208.6,10897.0,196.6204,196.8184,196.5921,196.7241,10897.0
2019-12-30 15:40:00,208.64,208.76,208.47,208.74,11248.0,196.7618,196.875,196.6015,196.8561,11248.0
2019-12-30 15:50:00,208.72,208.91,208.42,208.78,62151.0,196.8373,197.0164,196.5543,196.8938,62151.0
2019-12-31 09:30:00,208.5,209.18,208.42,208.89,10563.0,196.6298,197.2711,196.5543,196.9976,10563.0
2019-12-31 09:40:00,208.97,208.97,208.29,208.67,4021.0,197.073,197.073,196.4317,196.7901,4021.0
2019-12-31 09:50:00,208.5,208.57,208.18,208.5,10414.0,196.6298,196.6958,196.328,196.6298,10414.0
2019-12-31 10:00:00,208.55,208.55,208.02,208.49,9757.0,196.6769,196.6769,196.1771,196.6204,9757.0
2019-12-31 10:10:00,208.36,208.36,208.14,208.18,3767.0,196.4978,196.4978,196.2903,196.328,3767.0
2019-12-31 10:20:00,208.15,208.19,207.94,207.94,5451.0,196.2997,196.3374,196.1017,196.1017,5451.0
2019-12-31 10:30:00,207.88,208.11,207.72,208.09,7711.0,196.0451,196.262,195.8942,196.2431,7711.0
2019-12-31 10:40:00,208.09,208.39,208.09,208.31,4768.0,196.2431,196.526,196.2431,196.4506,4768.0
2019-12-31 10:50:00,208.22,208.43,208.06,208.06,2579.0,196.3657,196.5638,196.2148,196.2148,2579.0
2019-12-31 11:00:00,208.06,208.21,208.0,208.07,14117.0,196.2148,196.3563,196.1583,196.2243,14117.0
2019-12-31 11:10:00,208.04,208.23,207.93,208.23,6236.0,196.196,196.3752,196.0922,196.3752,6236.0
2019-12-31 11:20:00,208.22,208.22,207.88,207.88,4942.0,196.3657,196.3657,196.0451,196.0451,4942.0
2019-12-31 11:30:00,207.86,207.93,207.77,207.85,7760.0,196.0262,196.0922,195.9413,196.0168,7760.0
2019-12-31 11:40:00,207.83,208.12,207.7,207.98,6108.0,195.9979,196.2714,195.8753,196.1394,6108.0
2019-12-31 11:50:00,207.95,208.05,207.77,207.82,8425.0,196.1111,196.2054,195.9413,195.9885,8425.0
2019-12-31 12:00:00,207.83,208.1,207.82,208.1,6402.0,195.9979,196.2526,195.9885,196.2526,6402.0
2019-12-31 12:10:00,208.09,208.15,207.96,207.96,5620.0,196.2431,196.2997,196.1205,196.1205,5620.0
2019-12-31 12:20:00,207.92,207.96,207.82,207.86,4815.0,196.0828,196.1205,195.9885,196.0262,4815.0
2019-12-31 12:30:00,207.91,208.09,207.9,207.91,8236.0,196.0734,196.2431,196.0639,196.0734,8236.0
2019-12-31 12:40:00,207.91,207.95,207.78,207.95,4326.0,196.0734,196.1111,195.9508,196.1111,4326.0
2019-12-31 12:50:00,207.96,208.28,207.95,208.21,3075.0,196.1205,196.4223,196.1111,196.3563,3075.0
2019-12-31 13:00:00,208.2,208.59,208.2,208.59,2834.0,196.3469,196.7147,196.3469,196.7147,2834.0
2019-12-31 13:10:00,208.53,208.55,208.35,208.39,3669.0,196.6581,196.6769,196.4883,196.526,3669.0
2019-12-31 13:20:00,208.45,208.52,208.34,208.39,3234.0,196.5826,196.6486,196.4789,196.526,3234.0
2019-12-31 13:30:00,208.38,208.53,208.38,208.5,5369.0,196.5166,196.6581,196.5166,196.6298,5369.0
2019-12-31 13:40:00,208.53,208.61,208.46,208.59,7181.0,196.6581,196.7335,196.5921,196.7147,7181.0
2019-12-31 13:50:00,208.61,208.61,208.41,208.48,2862.0,196.7335,196.7335,196.5449,196.6109,2862.0
2019-12-31 14:00:00,208.45,208.53,208.34,208.46,4504.0,196.5826,196.6581,196.4789,196.5921,4504.0
2019-12-31 14:10:00,208.44,208.85,208.44,208.8,22531.0,196.5732,196.9599,196.5732,196.9127,22531.0
2019-12-31 14:20:00,208.8,209.02,208.8,208.93,5840.0,196.9127,197.1202,196.9127,197.0353,5840.0
2019-12-31 14:30:00,208.93,209.14,208.93,209.14,5816.0,197.0353,197.2333,197.0353,197.2333,5816.0
2019-12-31 14:40:00,209.14,209.31,209.1,209.27,11027.0,197.2333,197.3937,197.1956,197.3559,11027.0
2019-12-31 14:50:00,209.24,209.29,209.08,209.09,12934.0,197.3277,197.3748,197.1768,197.1862,12934.0
2019-12-31 15:00:00,209.08,209.31,209.03,209.26,12301.0,197.1768,197.3937,197.1296,197.3465,12301.0
2019-12-31 15:10:00,209.25,209.45,209.23,209.26,8513.0,197.3371,197.5257,197.3182,197.3465,8513.0
2019-12-31 15:20:00,209.33,209.54,209.3,209.5,17076.0,197.4125,197.6106,197.3842,197.5729,17076.0
2019-12-31 15:30:00,209.49,209.62,209.44,209.5,18259.0,197.5634,197.686,197.5163,197.5729,18259.0
2019-12-31 15:40:00,209.49,209.57,209.45,209.49,17684.0,197.5634,197.6389,197.5257,197.5634,17684.0
2019-12-31 15:50:00,209.54,210.02,209.39,209.93,88455.0,197.6106,198.0632,197.4691,197.9784,88455.0
2020-01-02 09:30:00,210.94,211.0,209.75,210.38,23171.0,198.9309,198.9875,197.8086,198.4028,23171.0
2020-01-02 09:40:00,210.52,210.61,210.23,210.31,11669.0,198.5348,198.6197,198.2613,198.3367,11669.0
2020-01-02 09:50:00,210.23,210.67,210.16,210.5,15417.0,198.2613,198.6762,198.1953,198.5159,15417.0
2020-01-02 10:00:00,210.57,210.7,210.24,210.24,8276.0,198.5819,198.7045,198.2707,198.2707,8276.0
2020-01-02 10:10:00,210.22,210.3,209.16,209.87,10342.0,198.2519,198.3273,197.2522,197.9218,10342.0
2020-01-02 10:20:00,210.02,210.46,209.89,210.32,15322.0,198.0632,198.4782,197.9407,198.3462,15322.0
2020-01-02 10:30:00,210.34,210.34,210.09,210.09,8520.0,198.365,198.365,198.1293,198.1293,8520.0
2020-01-02 10:40:00,210.09,210.09,209.34,209.53,16396.0,198.1293,198.1293,197.422,197.6011,16396.0
2020-01-02 10:50:00,209.53,209.73,209.27,209.53,12193.0,197.6011,197.7898,197.3559,197.6011,12193.0
2020-01-02 11:00:00,209.61,209.86,209.46,209.46,29582.0,197.6766,197.9124,197.5351,197.5351,29582.0
2020-01-02 11:10:00,209.42,209.5,209.14,209.3,15126.0,197.4974,197.5729,197.2333,197.3842,15126.0
2020-01-02 11:20:00,209.32,209.6,209.26,209.31,9544.0,197.4031,197.6672,197.3465,197.3937,9544.0
2020-01-02 11:30:00,209.2,209.21,208.65,208.76,7990.0,197.2899,197.2994,196.7712,196.875,7990.0
2020-01-02 11:40:00,208.7,208.83,208.43,208.43,16509.0,196.8184,196.941,196.5638,196.5638,16509.0
2020-01-02 11:50:00,208.48,208.59,208.39,208.5,10792.0,196.6109,196.7147,196.526,196.6298,10792.0
2020-01-02 12:00:00,208.5,208.51,208.21,208.48,28981.0,196.6298,196.6392,196.3563,196.6109,28981.0
2020-01-02 12:10:00,208.39,208.54,208.28,208.53,8147.0,196.526,196.6675,196.4223,196.6581,8147.0
2020-01-02 12:20:00,208.51,208.59,208.39,208.53,4886.0,196.6392,196.7147,196.526,196.6581,4886.0
2020-01-02 12:30:00,208.51,208.74,208.26,208.74,11567.0,196.6392,196.8561,196.4034,196.8561,11567.0
2020-01-02 12:40:00,208.81,209.06,208.74,208.99,11981.0,196.9221,197.1579,196.8561,197.0919,11981.0
2020-01-02 12:50:00,209.02,209.21,208.92,209.11,5750.0,197.1202,197.2994,197.0259,197.2051,5750.0
2020-01-02 13:00:00,209.17,209.25,208.96,208.96,4835.0,197.2616,197.3371,197.0636,197.0636,4835.0
2020-01-02 13:10:00,208.96,209.41,208.95,209.2,25335.0,197.0636,197.488,197.0542,197.2899,25335.0
2020-01-02 13:20:00,209.23,209.5,209.23,209.43,3171.0,197.3182,197.5729,197.3182,197.5068,3171.0
2020-01-02 13:30:00,209.43,209.64,209.4,209.49,4690.0,197.5068,197.7049,197.4785,197.5634,4690.0
2020-01-02 13:40:00,209.51,209.55,209.26,209.39,10344.0,197.5823,197.62,197.3465,197.4691,10344.0
2020-01-02 13:50:00,209.34,209.56,209.23,209.56,9734.0,197.422,197.6294,197.3182,197.6294,9734.0
2020-01-02 14:00:00,209.54,209.83,209.49,209.77,17396.0,197.6106,197.8841,197.5634,197.8275,17396.0
2020-01-02 14:10:00,209.8,210.05,209.77,210.05,11654.0,197.8558,198.0915,197.8275,198.0915,11654.0
2020-01-02 14:20:00,210.06,210.35,210.04,210.33,8415.0,198.101,198.3745,198.0821,198.3556,8415.0
2020-01-02 14:30:00,210.32,210.35,210.18,210.27,8175.0,198.3462,198.3745,198.2141,198.299,8175.0
2020-01-02 14:40:00,210.25,210.65,210.25,210.61,10560.0,198.2802,198.6574,198.2802,198.6197,10560.0
2020-01-02 14:50:00,210.57,210.61,210.22,210.35,14816.0,198.5819,198.6197,198.2519,198.3745,14816.0
2020-01-02 15:00:00,210.34,210.46,210.22,210.26,7395.0,198.365,198.4782,198.2519,198.2896,7395.0
2020-01-02 15:10:00,210.27,210.45,210.26,210.3,10863.0,198.299,198.4688,198.2896,198.3273,10863.0
2020-01-02 15:20:00,210.28,210.39,210.2,210.26,8775.0,198.3084,198.4122,198.233,198.2896,8775.0
2020-01-02 15:30:00,210.27,210.43,210.26,210.33,18987.0,198.299,198.4499,198.2896,198.3556,18987.0
2020-01-02 15:40:00,210.35,210.56,210.29,210.51,21552.0,198.3745,198.5725,198.3179,198.5254,21552.0
2020-01-02 15:50:00,210.55,210.69,210.4,210.48,78586.0,198.5631,198.6951,198.4216,198.4971,78586.0
2020-01-03 09:30:00,207.0,209.0,207.0,208.78,39803.0,195.2152,197.1013,195.2152,196.8938,39803.0
2020-01-03 09:40:00,208.92,209.5,208.81,209.06,23059.0,197.0259,197.5729,196.9221,197.1579,23059.0
2020-01-03 09:50:00,208.97,209.12,208.58,209.05,20237.0,197.073,197.2145,196.7052,197.1485,20237.0
2020-01-03 10:00:00,208.97,209.33,208.64,209.11,26990.0,197.073,197.4125,196.7618,197.2051,26990.0
2020-01-03 10:10:00,208.92,209.89,208.92,209.5,15617.0,197.0259,197.9407,197.0259,197.5729,15617.0
2020-01-03 10:20:00,209.5,210.4,209.36,210.33,9081.0,197.5729,198.4216,197.4408,198.3556,9081.0
2020-01-03 10:30:00,210.36,210.36,209.92,209.97,3505.0,198.3839,198.3839,197.9689,198.0161,3505.0
2020-01-03 10:40:00,210.0,210.13,209.8,209.87,13046.0,198.0444,198.167,197.8558,197.9218,13046.0
2020-01-03 10:50:00,209.76,209.76,209.37,209.44,13291.0,197.8181,197.8181,197.4503,197.5163,13291.0
2020-01-03 11:00:00,209.38,209.57,209.27,209.41,3900.0,197.4597,197.6389,197.3559,197.488,3900.0
2020-01-03 11:10:00,209.26,209.75,209.2,209.7,6204.0,197.3465,197.8086,197.2899,197.7615,6204.0
2020-01-03 11:20:00,209.63,209.75,209.4,209.41,7065.0,197.6955,197.8086,197.4785,197.488,7065.0
2020-01-03 11:30:00,209.48,209.87,209.44,209.77,9950.0,197.554,197.9218,197.5163,197.8275,9950.0
2020-01-03 11:40:00,209.75,209.9,209.6,209.73,18812.0,197.8086,197.9501,197.6672,197.7898,18812.0
2020-01-03 11:50:00,209.75,210.18,209.7,210.18,8253.0,197.8086,198.2141,197.7615,198.2141,8253.0
2020-01-03 12:00:00,210.17,210.57,210.16,210.41,8698.0,198.2047,198.5819,198.1953,198.431,8698.0
2020-01-03 12:10:00,210.52,210.52,210.05,210.09,4770.0,198.5348,198.5348,198.0915,198.1293,4770.0
2020-01-03 12:20:00,210.0,210.06,209.84,209.84,5025.0,198.0444,198.101,197.8935,197.8935,5025.0
2020-01-03 12:30:00,209.81,210.11,209.8,210.01,4116.0,197.8652,198.1481,197.8558,198.0538,4116.0
2020-01-03 12:40:00,210.02,210.09,209.9,210.02,4162.0,198.0632,198.1293,197.9501,198.0632,4162.0
2020-01-03 12:50:00,210.0,210.0,209.71,209.8,6504.0,198.0444,198.0444,197.7709,197.8558,6504.0
2020-01-03 13:00:00,209.86,209.91,209.79,209.85,3591.0,197.9124,197.9595,197.8463,197.9029,3591.0
2020-01-03 13:10:00,209.85,209.9,209.65,209.67,6609.0,197.9029,197.9501,197.7143,197.7332,6609.0
2020-01-03 13:20:00,209.63,209.8,209.6,209.73,6627.0,197.6955,197.8558,197.6672,197.7898,6627.0
2020-01-03 13:30:00,209.69,209.75,208.96,209.23,11273.0,197.752,197.8086,197.0636,197.3182,11273.0
2020-01-03 13:40:00,209.3,209.45,209.14,209.4,6418.0,197.3842,197.5257,197.2333,197.4785,6418.0
2020-01-03 13:50:00,209.44,209.46,209.31,209.4,4815.0,197.5163,197.5351,197.3937,197.4785,4815.0
2020-01-03 14:00:00,209.47,209.47,208.99,209.01,5291.0,197.5446,197.5446,197.0919,197.1108,5291.0
2020-01-03 14:10:00,208.97,209.55,208.97,209.51,8063.0,197.073,197.62,197.073,197.5823,8063.0
2020-01-03 14:20:00,209.51,209.7,209.44,209.7,9685.0,197.5823,197.7615,197.5163,197.7615,9685.0
2020-01-03 14:30:00,209.65,209.73,209.52,209.67,8880.0,197.7143,197.7898,197.5917,197.7332,8880.0
2020-01-03 14:40:00,209.64,209.83,209.64,209.81,6255.0,197.7049,197.8841,197.7049,197.8652,6255.0
2020-01-03 14:50:00,209.87,210.16,209.83,210.0,6678.0,197.9218,198.1953,197.8841,198.0444,6678.0
2020-01-03 15:00:00,210.0,210.39,209.96,210.03,7830.0,198.0444,198.4122,198.0067,198.0727,7830.0
2020-01-03 15:10:00,210.02,210.09,209.85,210.04,5629.0,198.0632,198.1293,197.9029,198.0821,5629.0
2020-01-03 15:20:00,210.05,210.05,209.69,209.71,8195.0,198.0915,198.0915,197.752,197.7709,8195.0
2020-01-03 15:30:00,209.69,209.74,209.35,209.38,15885.0,197.752,197.7992,197.4314,197.4597,15885.0
2020-01-03 15:40:00,209.42,209.56,209.23,209.44,15280.0,197.4974,197.6294,197.3182,197.5163,15280.0
2020-01-03 15:50:00,209.4,209.84,209.3,209.51,45769.0,197.4785,197.8935,197.3842,197.5823,45769.0
2020-01-06 09:30:00,209.2,209.55,208.81,208.92,28387.0,197.2899,197.62,196.9221,197.0259,28387.0
2020-01-06 09:40:00,209.1,210.48,209.1,210.11,20695.0,197.1956,198.4971,197.1956,198.1481,20695.0
2020-01-06 09:50:00,210.23,210.46,209.63,209.85,11050.0,198.2613,198.4782,197.6955,197.9029,11050.0
2020-01-06 10:00:00,209.88,209.92,209.32,209.81,9571.0,197.9312,197.9689,197.4031,197.8652,9571.0
2020-01-06 10:10:00,209.83,209.94,209.58,209.92,6708.0,197.8841,197.9878,197.6483,197.9689,6708.0
2020-01-06 10:20:00,209.95,210.06,209.82,209.89,7316.0,197.9972,198.101,197.8746,197.9407,7316.0
2020-01-06 10:30:00,209.81,209.81,209.65,209.74,2762.0,197.8652,197.8652,197.7143,197.7992,2762.0
2020-01-06 10:40:00,209.68,209.93,209.57,209.85,10737.0,197.7426,197.9784,197.6389,197.9029,10737.0
2020-01-06 10:50:00,209.78,210.49,209.77,210.18,11011.0,197.8369,198.5065,197.8275,198.2141,11011.0
2020-01-06 11:00:00,210.23,210.36,210.1,210.28,6132.0,198.2613,198.3839,198.1387,198.3084,6132.0
2020-01-06 11:10:00,210.36,210.54,210.12,210.44,16044.0,198.3839,198.5536,198.1576,198.4593,16044.0
2020-01-06 11:20:00,210.37,211.0,210.37,211.0,16722.0,198.3933,198.9875,198.3933,198.9875,16722.0
2020-01-06 11:30:00,210.89,210.96,210.71,210.8,15005.0,198.8837,198.9497,198.714,198.7988,15005.0
2020-01-06 11:40:00,210.8,210.81,210.31,210.31,8015.0,198.7988,198.8083,198.3367,198.3367,8015.0
2020-01-06 11:50:00,210.33,210.75,210.33,210.59,5309.0,198.3556,198.7517,198.3556,198.6008,5309.0
2020-01-06 12:00:00,210.59,210.69,210.5,210.69,7057.0,198.6008,198.6951,198.5159,198.6951,7057.0
2020-01-06 12:10:00,210.73,210.74,210.62,210.71,6558.0,198.7328,198.7423,198.6291,198.714,6558.0
2020-01-06 12:20:00,210.75,211.04,210.69,210.93,8694.0,198.7517,199.0252,198.6951,198.9214,8694.0
2020-01-06 12:30:00,210.93,211.05,210.82,210.88,10025.0,198.9214,199.0346,198.8177,198.8743,10025.0
2020-01-06 12:40:00,210.91,211.32,210.91,211.14,7425.0,198.9026,199.2892,198.9026,199.1195,7425.0
2020-01-06 12:50:00,211.15,211.35,211.11,211.23,7007.0,199.1289,199.3175,199.0912,199.2044,7007.0
2020-01-06 13:00:00,211.3,211.62,211.26,211.48,13209.0,199.2704,199.5722,199.2327,199.4401,13209.0
2020-01-06 13:10:00,211.54,211.75,211.52,211.64,9515.0,199.4967,199.6948,199.4779,199.591,9515.0
2020-01-06 13:20:00,211.67,211.87,211.59,211.8,13676.0,199.6193,199.8079,199.5439,199.7419,13676.0
2020-01-06 13:30:00,211.76,212.19,211.75,212.19,7791.0,199.7042,200.1097,199.6948,200.1097,7791.0
2020-01-06 13:40:00,212.16,212.25,212.01,212.2,9065.0,200.0814,200.1663,199.94,200.1191,9065.0
2020-01-06 13:50:00,212.19,212.22,212.0,212.11,12137.0,200.1097,200.138,199.9305,200.0343,12137.0
2020-01-06 14:00:00,212.1,212.4,212.01,212.4,20493.0,200.0248,200.3078,199.94,200.3078,20493.0
2020-01-06 14:10:00,212.39,212.79,212.39,212.77,14241.0,200.2983,200.6755,200.2983,200.6567,14241.0
2020-01-06 14:20:00,212.8,212.9,212.73,212.81,11357.0,200.685,200.7793,200.619,200.6944,11357.0
2020-01-06 14:30:00,212.86,212.95,212.66,212.89,10384.0,200.7416,200.8264,200.553,200.7699,10384.0
2020-01-06 14:40:00,212.95,213.0,212.79,212.99,11059.0,200.8264,200.8736,200.6755,200.8642,11059.0
2020-01-06 14:50:00,212.98,213.07,212.73,212.73,13423.0,200.8547,200.9396,200.619,200.619,13423.0
2020-01-06 15:00:00,212.76,212.84,212.47,212.68,23347.0,200.6473,200.7227,200.3738,200.5718,23347.0
2020-01-06 15:10:00,212.66,212.86,212.59,212.59,11946.0,200.553,200.7416,200.4869,200.4869,11946.0
2020-01-06 15:20:00,212.61,212.68,212.44,212.58,16988.0,200.5058,200.5718,200.3455,200.4775,16988.0
2020-01-06 15:30:00,212.55,212.57,211.9,212.08,24843.0,200.4492,200.4681,199.8362,200.006,24843.0
2020-01-06 15:40:00,212.14,212.44,211.86,212.42,25940.0,200.0626,200.3455,199.7985,200.3266,25940.0
2020-01-06 15:50:00,212.45,212.71,212.24,212.29,132533.0,200.3549,200.6001,200.1569,200.204,132533.0
2020-01-07 09:30:00,210.03,210.41,207.11,209.41,45895.0,198.0727,198.431,195.3189,197.488,45895.0
2020-01-07 09:40:00,209.37,210.09,209.23,209.8,18242.0,197.4503,198.1293,197.3182,197.8558,18242.0
2020-01-07 09:50:00,209.86,210.06,209.14,209.53,20790.0,197.9124,198.101,197.2333,197.6011,20790.0
2020-01-07 10:00:00,209.53,210.43,209.29,209.92,29442.0,197.6011,198.4499,197.3748,197.9689,29442.0
2020-01-07 10:10:00,209.98,210.36,209.59,209.67,14298.0,198.0255,198.3839,197.6577,197.7332,14298.0
2020-01-07 10:20:00,209.52,209.75,209.37,209.72,11176.0,197.5917,197.8086,197.4503,197.7803,11176.0
2020-01-07 10:30:00,209.74,209.74,209.4,209.52,7810.0,197.7992,197.7992,197.4785,197.5917,7810.0
2020-01-07 10:40:00,209.5,210.03,209.41,210.03,12727.0,197.5729,198.0727,197.488,198.0727,12727.0
2020-01-07 10:50:00,210.04,210.06,209.81,210.03,8098.0,198.0821,198.101,197.8652,198.0727,8098.0
2020-01-07 11:00:00,209.94,210.06,209.61,209.61,7915.0,197.9878,198.101,197.6766,197.6766,7915.0
2020-01-07 11:10:00,209.65,210.38,209.61,210.38,10260.0,197.7143,198.4028,197.6766,198.4028,10260.0
2020-01-07 11:20:00,210.38,210.66,210.17,210.3,7789.0,198.4028,198.6668,198.2047,198.3273,7789.0
2020-01-07 11:30:00,210.28,210.33,209.95,210.04,6993.0,198.3084,198.3556,197.9972,198.0821,6993.0
2020-01-07 11:40:00,209.96,210.2,209.95,210.0,8633.0,198.0067,198.233,197.9972,198.0444,8633.0
2020-01-07 11:50:00,210.01,210.06,209.81,209.91,6997.0,198.0538,198.101,197.8652,197.9595,6997.0
2020-01-07 12:00:00,209.96,210.43,209.96,210.29,4825.0,198.0067,198.4499,198.0067,198.3179,4825.0
2020-01-07 12:10:00,210.26,210.47,210.07,210.47,4223.0,198.2896,198.4876,198.1104,198.4876,4223.0
2020-01-07 12:20:00,210.42,210.73,210.41,210.65,6323.0,198.4405,198.7328,198.431,198.6574,6323.0
2020-01-07 12:30:00,210.65,210.85,210.64,210.74,11543.0,198.6574,198.846,198.648,198.7423,11543.0
2020-01-07 12:40:00,210.73,210.77,210.4,210.46,11766.0,198.7328,198.7706,198.4216,198.4782,11766.0
2020-01-07 12:50:00,210.48,210.51,210.27,210.47,6788.0,198.4971,198.5254,198.299,198.4876,6788.0
2020-01-07 13:00:00,210.48,210.5,209.91,209.99,6639.0,198.4971,198.5159,197.9595,198.035,6639.0
2020-01-07 13:10:00,210.02,210.21,210.02,210.08,5737.0,198.0632,198.2424,198.0632,198.1198,5737.0
2020-01-07 13:20:00,210.11,210.11,209.92,209.93,5376.0,198.1481,198.1481,197.9689,197.9784,5376.0
2020-01-07 13:30:00,209.89,209.92,209.67,209.71,6097.0,197.9407,197.9689,197.7332,197.7709,6097.0
2020-01-07 13:40:00,209.73,209.73,209.55,209.57,7284.0,197.7898,197.7898,197.62,197.6389,7284.0
2020-01-07 13:50:00,209.54,209.58,209.41,209.51,5001.0,197.6106,197.6483,197.488,197.5823,5001.0
2020-01-07 14:00:00,209.5,209.58,209.21,209.24,9311.0,197.5729,197.6483,197.2994,197.3277,9311.0
2020-01-07 14:10:00,209.22,209.22,208.62,208.74,13616.0,197.3088,197.3088,196.743,196.8561,13616.0
2020-01-07 14:20:00,208.7,208.8,208.65,208.77,9867.0,196.8184,196.9127,196.7712,196.8844,9867.0
2020-01-07 14:30:00,208.8,209.08,208.76,209.04,29015.0,196.9127,197.1768,196.875,197.139,29015.0
2020-01-07 14:40:00,209.06,209.1,209.01,209.07,10014.0,197.1579,197.1956,197.1108,197.1673,10014.0
2020-01-07 14:50:00,209.05,209.14,208.96,209.06,13678.0,197.1485,197.2333,197.0636,197.1579,13678.0
2020-01-07 15:00:00,209.1,209.27,208.97,209.26,17330.0,197.1956,197.3559,197.073,197.3465,17330.0
2020-01-07 15:10:00,209.21,209.55,209.18,209.51,27249.0,197.2994,197.62,197.2711,197.5823,27249.0
2020-01-07 15:20:00,209.52,209.57,209.39,209.55,27611.0,197.5917,197.6389,197.4691,197.62,27611.0
2020-01-07 15:30:00,209.56,209.87,209.52,209.82,25512.0,197.6294,197.9218,197.5917,197.8746,25512.0
2020-01-07 15:40:00,209.75,209.94,209.73,209.8,19914.0,197.8086,197.9878,197.7898,197.8558,19914.0
2020-01-07 15:50:00,209.77,209.92,209.43,209.7,87328.0,197.8275,197.9689,197.5068,197.7615,87328.0
2020-01-08 09:30:00,210.56,211.06,209.9,210.12,32293.0,198.5725,199.044,197.9501,198.1576,32293.0
2020-01-08 09:40:00,210.17,210.5,210.11,210.33,7849.0,198.2047,198.5159,198.1481,198.3556,7849.0
2020-01-08 09:50:00,210.34,210.68,210.15,210.26,6594.0,198.365,198.6857,198.1858,198.2896,6594.0
2020-01-08 10:00:00,210.3,210.43,210.06,210.17,8871.0,198.3273,198.4499,198.101,198.2047,8871.0
2020-01-08 10:10:00,210.14,210.51,209.95,210.46,6180.0,198.1764,198.5254,197.9972,198.4782,6180.0
2020-01-08 10:20:00,210.45,210.56,210.17,210.2,9937.0,198.4688,198.5725,198.2047,198.233,9937.0
2020-01-08 10:30:00,210.11,210.17,209.8,210.1,5541.0,198.1481,198.2047,197.8558,198.1387,5541.0
2020-01-08 10:40:00,210.16,210.16,209.22,209.37,10832.0,198.1953,198.1953,197.3088,197.4503,10832.0
2020-01-08 10:50:00,209.34,209.7,209.34,209.57,12190.0,197.422,197.7615,197.422,197.6389,12190.0
2020-01-08 11:00:00,209.57,210.22,209.45,210.18,22384.0,197.6389,198.2519,197.5257,198.2141,22384.0
2020-01-08 11:10:00,210.22,210.37,210.01,210.33,7920.0,198.2519,198.3933,198.0538,198.3556,7920.0
2020-01-08 11:20:00,210.37,210.75,210.31,210.73,6524.0,198.3933,198.7517,198.3367,198.7328,6524.0
2020-01-08 11:30:00,210.54,210.7,210.11,210.59,14252.0,198.5536,198.7045,198.1481,198.6008,14252.0
2020-01-08 11:40:00,210.64,211.31,210.6,211.31,10578.0,198.648,199.2798,198.6102,199.2798,10578.0
2020-01-08 11:50:00,211.28,211.39,211.07,211.09,6846.0,199.2515,199.3553,199.0535,199.0723,6846.0
2020-01-08 12:00:00,211.15,211.3,211.03,211.07,5858.0,199.1289,199.2704,199.0157,199.0535,5858.0
2020-01-08 12:10:00,211.03,211.45,211.02,211.45,26755.0,199.0157,199.4118,199.0063,199.4118,26755.0
2020-01-08 12:20:00,211.4,211.55,211.31,211.38,5098.0,199.3647,199.5061,199.2798,199.3458,5098.0
2020-01-08 12:30:00,211.45,211.48,211.28,211.28,8365.0,199.4118,199.4401,199.2515,199.2515,8365.0
2020-01-08 12:40:00,211.31,211.41,211.18,211.3,8861.0,199.2798,199.3741,199.1572,199.2704,8861.0
2020-01-08 12:50:00,211.29,211.31,211.06,211.19,4909.0,199.2609,199.2798,199.044,199.1666,4909.0
2020-01-08 13:00:00,211.18,211.24,211.01,211.18,10492.0,199.1572,199.2138,198.9969,199.1572,10492.0
2020-01-08 13:10:00,211.17,211.21,211.0,211.19,9154.0,199.1478,199.1855,198.9875,199.1666,9154.0
2020-01-08 13:20:00,211.14,211.2,211.04,211.08,4122.0,199.1195,199.1761,199.0252,199.0629,4122.0
2020-01-08 13:30:00,211.11,211.34,211.1,211.34,4296.0,199.0912,199.3081,199.0818,199.3081,4296.0
2020-01-08 13:40:00,211.34,211.36,211.13,211.19,11327.0,199.3081,199.327,199.1101,199.1666,11327.0
2020-01-08 13:50:00,211.19,211.19,210.98,211.06,6809.0,199.1666,199.1666,198.9686,199.044,6809.0
2020-01-08 14:00:00,211.08,211.21,210.98,211.2,7491.0,199.0629,199.1855,198.9686,199.1761,7491.0
2020-01-08 14:10:00,211.22,211.39,211.19,211.24,14063.0,199.1949,199.3553,199.1666,199.2138,14063.0
2020-01-08 14:20:00,211.22,211.29,211.08,211.14,13970.0,199.1949,199.2609,199.0629,199.1195,13970.0
2020-01-08 14:30:00,211.14,211.14,210.9,210.91,5927.0,199.1195,199.1195,198.8931,198.9026,5927.0
2020-01-08 14:40:00,210.92,211.17,210.86,211.17,6486.0,198.912,199.1478,198.8554,199.1478,6486.0
2020-01-08 14:50:00,211.2,211.35,211.11,211.35,5752.0,199.1761,199.3175,199.0912,199.3175,5752.0
2020-01-08 15:00:00,211.38,211.58,211.33,211.51,9684.0,199.3458,199.5344,199.2987,199.4684,9684.0
2020-01-08 15:10:00,211.57,211.7,211.53,211.62,9884.0,199.525,199.6476,199.4873,199.5722,9884.0
2020-01-08 15:20:00,211.59,212.01,211.59,211.93,10007.0,199.5439,199.94,199.5439,199.8645,10007.0
2020-01-08 15:30:00,211.91,211.98,211.71,211.74,13078.0,199.8456,199.9117,199.657,199.6853,13078.0
2020-01-08 15:40:00,211.7,211.82,211.27,211.27,31969.0,199.6476,199.7608,199.2421,199.2421,31969.0
2020-01-08 15:50:00,211.29,211.41,210.69,210.76,106022.0,199.2609,199.3741,198.6951,198.7611,106022.0
2020-01-09 09:30:00,211.83,212.98,211.49,212.34,20102.0,199.7702,200.8547,199.4496,200.2512,20102.0
2020-01-09 09:40:00,212.27,212.41,211.46,211.72,9302.0,200.1852,200.3172,199.4213,199.6665,9302.0
2020-01-09 09:50:00,211.43,212.04,211.29,212.04,29066.0,199.393,199.9682,199.2609,199.9682,29066.0
2020-01-09 10:00:00,212.23,212.65,212.19,212.22,6731.0,200.1474,200.5435,200.1097,200.138,6731.0
2020-01-09 10:10:00,212.23,212.35,212.11,212.18,4623.0,200.1474,200.2606,200.0343,200.1003,4623.0
2020-01-09 10:20:00,212.14,212.35,211.92,212.35,4607.0,200.0626,200.2606,199.8551,200.2606,4607.0
2020-01-09 10:30:00,212.48,212.51,212.3,212.35,6271.0,200.3832,200.4115,200.2134,200.2606,6271.0
2020-01-09 10:40:00,212.31,212.5,211.95,212.32,23341.0,200.2229,200.4021,199.8834,200.2323,23341.0
2020-01-09 10:50:00,212.28,212.42,212.16,212.24,16359.0,200.1946,200.3266,200.0814,200.1569,16359.0
2020-01-09 11:00:00,212.35,212.48,212.21,212.38,17431.0,200.2606,200.3832,200.1286,200.2889,17431.0
2020-01-09 11:10:00,212.35,212.47,211.99,212.1,13302.0,200.2606,200.3738,199.9211,200.0248,13302.0
2020-01-09 11:20:00,212.16,212.16,211.97,212.0,2550.0,200.0814,200.0814,199.9022,199.9305,2550.0
2020-01-09 11:30:00,212.1,212.27,211.99,212.08,15135.0,200.0248,200.1852,199.9211,200.006,15135.0
2020-01-09 11:40:00,212.12,212.35,212.12,212.32,2819.0,200.0437,200.2606,200.0437,200.2323,2819.0
2020-01-09 11:50:00,212.34,212.6,212.34,212.49,5320.0,200.2512,200.4964,200.2512,200.3926,5320.0
2020-01-09 12:00:00,212.5,212.74,212.5,212.73,2629.0,200.4021,200.6284,200.4021,200.619,2629.0
2020-01-09 12:10:00,212.73,212.78,212.62,212.71,4237.0,200.619,200.6661,200.5152,200.6001,4237.0
2020-01-09 12:20:00,212.65,212.67,212.39,212.56,3791.0,200.5435,200.5624,200.2983,200.4586,3791.0
2020-01-09 12:30:00,212.65,212.65,212.0,212.07,6139.0,200.5435,200.5435,199.9305,199.9965,6139.0
2020-01-09 12:40:00,212.07,212.14,211.94,211.94,2320.0,199.9965,200.0626,199.8739,199.8739,2320.0
2020-01-09 12:50:00,211.96,212.07,211.92,211.99,1638.0,199.8928,199.9965,199.8551,199.9211,1638.0
2020-01-09 13:00:00,212.0,212.08,211.91,211.95,6343.0,199.9305,200.006,199.8456,199.8834,6343.0
2020-01-09 13:10:00,211.88,211.95,211.72,211.73,4530.0,199.8174,199.8834,199.6665,199.6759,4530.0
2020-01-09 13:20:00,211.71,211.87,211.55,211.84,4995.0,199.657,199.8079,199.5061,199.7796,4995.0
2020-01-09 13:30:00,211.83,212.01,211.74,211.91,7656.0,199.7702,199.94,199.6853,199.8456,7656.0
2020-01-09 13:40:00,211.9,212.16,211.82,212.16,6152.0,199.8362,200.0814,199.7608,200.0814,6152.0
2020-01-09 13:50:00,212.17,212.17,211.85,211.95,6809.0,200.0908,200.0908,199.7891,199.8834,6809.0
2020-01-09 14:00:00,211.99,212.07,211.94,212.03,2312.0,199.9211,199.9965,199.8739,199.9588,2312.0
2020-01-09 14:10:00,212.03,212.29,212.03,212.18,5678.0,199.9588,200.204,199.9588,200.1003,5678.0
2020-01-09 14:20:00,212.2,212.35,212.12,212.35,3619.0,200.1191,200.2606,200.0437,200.2606,3619.0
2020-01-09 14:30:00,212.3,212.31,212.07,212.17,8469.0,200.2134,200.2229,199.9965,200.0908,8469.0
2020-01-09 14:40:00,212.27,212.29,212.07,212.16,5580.0,200.1852,200.204,199.9965,200.0814,5580.0
2020-01-09 14:50:00,212.13,212.35,212.09,212.17,8942.0,200.0531,200.2606,200.0154,200.0908,8942.0
2020-01-09 15:00:00,212.18,212.21,211.93,211.94,6070.0,200.1003,200.1286,199.8645,199.8739,6070.0
2020-01-09 15:10:00,211.96,212.02,211.86,211.86,4299.0,199.8928,199.9494,199.7985,199.7985,4299.0
2020-01-09 15:20:00,211.93,211.98,211.74,211.85,7262.0,199.8645,199.9117,199.6853,199.7891,7262.0
2020-01-09 15:30:00,211.83,211.91,211.6,211.68,8224.0,199.7702,199.8456,199.5533,199.6287,8224.0
2020-01-09 15:40:00,211.72,211.88,211.55,211.65,36072.0,199.6665,199.8174,199.5061,199.6005,36072.0
2020-01-09 15:50:00,211.68,211.94,211.63,211.63,60431.0,199.6287,199.8739,199.5816,199.5816,60431.0
2020-01-10 09:30:00,212.68,212.89,211.54,211.68,27036.0,200.5718,200.7699,199.4967,199.6287,27036.0
2020-01-10 09:40:00,211.53,211.77,210.6,210.91,20277.0,199.4873,199.7136,198.6102,198.9026,20277.0
2020-01-10 09:50:00,210.91,211.19,210.73,211.13,11642.0,198.9026,199.1666,198.7328,199.1101,11642.0
2020-01-10 10:00:00,211.07,211.08,210.65,210.96,11339.0,199.0535,199.0629,198.6574,198.9497,11339.0
2020-01-10 10:10:00,210.99,210.99,210.55,210.64,15257.0,198.978,198.978,198.5631,198.648,15257.0
2020-01-10 10:20:00,210.55,210.63,210.29,210.29,8590.0,198.5631,198.6385,198.3179,198.3179,8590.0
2020-01-10 10:30:00,210.25,210.32,210.0,210.15,98468.0,198.2802,198.3462,198.0444,198.1858,98468.0
2020-01-10 10:40:00,210.18,210.2,209.89,209.9,10514.0,198.2141,198.233,197.9407,197.9501,10514.0
2020-01-10 10:50:00,209.89,209.97,209.76,209.95,9468.0,197.9407,198.0161,197.8181,197.9972,9468.0
2020-01-10 11:00:00,209.98,209.99,209.68,209.82,13264.0,198.0255,198.035,197.7426,197.8746,13264.0
2020-01-10 11:10:00,209.82,210.59,209.82,210.46,22730.0,197.8746,198.6008,197.8746,198.4782,22730.0
2020-01-10 11:20:00,210.46,210.63,210.44,210.59,6498.0,198.4782,198.6385,198.4593,198.6008,6498.0
2020-01-10 11:30:00,210.55,210.67,210.41,210.55,8583.0,198.5631,198.6762,198.431,198.5631,8583.0
2020-01-10 11:40:00,210.5,210.68,210.38,210.38,5063.0,198.5159,198.6857,198.4028,198.4028,5063.0
2020-01-10 11:50:00,210.45,210.85,210.45,210.77,6966.0,198.4688,198.846,198.4688,198.7706,6966.0
2020-01-10 12:00:00,210.72,210.81,210.54,210.57,3993.0,198.7234,198.8083,198.5536,198.5819,3993.0
2020-01-10 12:10:00,210.48,210.56,210.34,210.34,4269.0,198.4971,198.5725,198.365,198.365,4269.0
2020-01-10 12:20:00,210.38,210.47,210.27,210.35,6391.0,198.4028,198.4876,198.299,198.3745,6391.0
2020-01-10 12:30:00,210.32,210.54,210.31,210.5,6695.0,198.3462,198.5536,198.3367,198.5159,6695.0
2020-01-10 12:40:00,210.47,210.64,210.47,210.6,3818.0,198.4876,198.648,198.4876,198.6102,3818.0
2020-01-10 12:50:00,210.6,210.61,210.34,210.37,6633.0,198.6102,198.6197,198.365,198.3933,6633.0
2020-01-10 13:00:00,210.4,210.61,210.34,210.61,5073.0,198.4216,198.6197,198.365,198.6197,5073.0
2020-01-10 13:10:00,210.59,211.07,210.59,211.05,8593.0,198.6008,199.0535,198.6008,199.0346,8593.0
2020-01-10 13:20:00,211.04,211.2,210.99,211.11,6514.0,199.0252,199.1761,198.978,199.0912,6514.0
2020-01-10 13:30:00,211.16,211.33,211.09,211.16,5926.0,199.1383,199.2987,199.0723,199.1383,5926.0
2020-01-10 13:40:00,211.15,211.35,211.06,211.25,4290.0,199.1289,199.3175,199.044,199.2232,4290.0
2020-01-10 13:50:00,211.24,211.26,210.48,210.52,25553.0,199.2138,199.2327,198.4971,198.5348,25553.0
2020-01-10 14:00:00,210.46,210.55,210.39,210.39,5824.0,198.4782,198.5631,198.4122,198.4122,5824.0
2020-01-10 14:10:00,210.34,210.79,210.26,210.7,10643.0,198.365,198.7894,198.2896,198.7045,10643.0
2020-01-10 14:20:00,210.65,210.77,210.63,210.74,6482.0,198.6574,198.7706,198.6385,198.7423,6482.0
2020-01-10 14:30:00,210.75,210.82,210.66,210.66,7048.0,198.7517,198.8177,198.6668,198.6668,7048.0
2020-01-10 14:40:00,210.63,210.68,210.53,210.64,5976.0,198.6385,198.6857,198.5442,198.648,5976.0
2020-01-10 14:50:00,210.57,210.92,210.57,210.89,6914.0,198.5819,198.912,198.5819,198.8837,6914.0
2020-01-10 15:00:00,210.94,210.96,210.52,210.55,5892.0,198.9309,198.9497,198.5348,198.5631,5892.0
2020-01-10 15:10:00,210.56,210.63,210.45,210.49,9119.0,198.5725,198.6385,198.4688,198.5065,9119.0
2020-01-10 15:20:00,210.51,210.56,210.13,210.13,11286.0,198.5254,198.5725,198.167,198.167,11286.0
2020-01-10 15:30:00,210.16,210.16,209.82,209.94,28893.0,198.1953,198.1953,197.8746,197.9878,28893.0
2020-01-10 15:40:00,209.94,209.94,209.56,209.6,44125.0,197.9878,197.9878,197.6294,197.6672,44125.0
2020-01-10 15:50:00,209.55,209.93,209.46,209.63,173787.0,197.62,197.9784,197.5351,197.6955,173787.0
2020-01-13 09:30:00,209.5,209.77,209.14,209.49,41706.0,197.5729,197.8275,197.2333,197.5634,41706.0
2020-01-13 09:40:00,209.24,209.76,209.24,209.74,30865.0,197.3277,197.8181,197.3277,197.7992,30865.0
2020-01-13 09:50:00,209.61,209.69,209.04,209.33,32745.0,197.6766,197.752,197.139,197.4125,32745.0
2020-01-13 10:00:00,209.33,209.56,208.92,209.06,22117.0,197.4125,197.6294,197.0259,197.1579,22117.0
2020-01-13 10:10:00,209.31,209.59,209.11,209.3,14135.0,197.3937,197.6577,197.2051,197.3842,14135.0
2020-01-13 10:20:00,209.29,209.32,209.01,209.05,9470.0,197.3748,197.4031,197.1108,197.1485,9470.0
2020-01-13 10:30:00,209.02,209.06,208.71,208.96,13045.0,197.1202,197.1579,196.8278,197.0636,13045.0
2020-01-13 10:40:00,208.95,209.08,208.85,208.9,11474.0,197.0542,197.1768,196.9599,197.007,11474.0
2020-01-13 10:50:00,208.83,209.12,208.75,208.91,12861.0,196.941,197.2145,196.8656,197.0164,12861.0
2020-01-13 11:00:00,208.9,208.9,208.52,208.67,9742.0,197.007,197.007,196.6486,196.7901,9742.0
2020-01-13 11:10:00,208.61,208.73,208.35,208.46,15256.0,196.7335,196.8467,196.4883,196.5921,15256.0
2020-01-13 11:20:00,208.43,208.88,208.41,208.76,11495.0,196.5638,196.9882,196.5449,196.875,11495.0
2020-01-13 11:30:00,208.79,208.93,208.61,208.88,28569.0,196.9033,197.0353,196.7335,196.9882,28569.0
2020-01-13 11:40:00,208.88,209.08,208.84,208.93,37008.0,196.9882,197.1768,196.9504,197.0353,37008.0
2020-01-13 11:50:00,208.91,209.11,208.8,208.9,9953.0,197.0164,197.2051,196.9127,197.007,9953.0
2020-01-13 12:00:00,208.87,209.11,208.87,209.03,6213.0,196.9787,197.2051,196.9787,197.1296,6213.0
2020-01-13 12:10:00,209.06,209.13,208.93,209.05,22400.0,197.1579,197.2239,197.0353,197.1485,22400.0
2020-01-13 12:20:00,209.05,209.09,208.92,209.07,6423.0,197.1485,197.1862,197.0259,197.1673,6423.0
2020-01-13 12:30:00,209.07,209.07,208.8,208.89,28651.0,197.1673,197.1673,196.9127,196.9976,28651.0
2020-01-13 12:40:00,208.96,208.97,208.66,208.67,17468.0,197.0636,197.073,196.7807,196.7901,17468.0
2020-01-13 12:50:00,208.68,208.82,208.65,208.74,24285.0,196.7995,196.9316,196.7712,196.8561,24285.0
2020-01-13 13:00:00,208.76,208.92,208.75,208.92,12749.0,196.875,197.0259,196.8656,197.0259,12749.0
2020-01-13 13:10:00,208.92,208.98,208.86,208.88,19252.0,197.0259,197.0825,196.9693,196.9882,19252.0
2020-01-13 13:20:00,208.87,208.98,208.43,208.43,8293.0,196.9787,197.0825,196.5638,196.5638,8293.0
2020-01-13 13:30:00,208.45,208.46,207.94,207.96,8107.0,196.5826,196.5921,196.1017,196.1205,8107.0
2020-01-13 13:40:00,207.97,207.97,207.64,207.66,19145.0,196.13,196.13,195.8187,195.8376,19145.0
2020-01-13 13:50:00,207.65,207.8,207.59,207.63,14039.0,195.8282,195.9696,195.7716,195.8093,14039.0
2020-01-13 14:00:00,207.64,207.94,207.61,207.85,15763.0,195.8187,196.1017,195.7905,196.0168,15763.0
2020-01-13 14:10:00,207.85,207.9,207.7,207.77,8031.0,196.0168,196.0639,195.8753,195.9413,8031.0
2020-01-13 14:20:00,207.77,208.08,207.75,208.08,16064.0,195.9413,196.2337,195.9225,196.2337,16064.0
2020-01-13 14:30:00,208.04,208.16,207.88,207.9,17185.0,196.196,196.3091,196.0451,196.0639,17185.0
2020-01-13 14:40:00,207.94,208.17,207.87,208.0,17155.0,196.1017,196.3186,196.0357,196.1583,17155.0
2020-01-13 14:50:00,208.02,208.05,207.9,208.01,12790.0,196.1771,196.2054,196.0639,196.1677,12790.0
2020-01-13 15:00:00,207.99,208.02,207.8,207.82,13492.0,196.1488,196.1771,195.9696,195.9885,13492.0
2020-01-13 15:10:00,207.81,207.95,207.72,207.83,18773.0,195.9791,196.1111,195.8942,195.9979,18773.0
2020-01-13 15:20:00,207.81,207.85,207.68,207.7,11470.0,195.9791,196.0168,195.8565,195.8753,11470.0
2020-01-13 15:30:00,207.7,207.7,206.84,207.22,59664.0,195.8753,195.8753,195.0643,195.4227,59664.0
2020-01-13 15:40:00,207.24,207.42,206.96,207.11,70555.0,195.4415,195.6113,195.1775,195.3189,70555.0
2020-01-13 15:50:00,207.11,207.29,206.88,206.92,214964.0,195.3189,195.4887,195.102,195.1397,214964.0
2020-01-14 09:30:00,206.39,207.31,205.6,207.0,99101.0,194.6399,195.5075,193.8949,195.2152,99101.0
2020-01-14 09:40:00,206.98,207.2,206.53,207.06,43997.0,195.1963,195.4038,194.7719,195.2718,43997.0
2020-01-14 09:50:00,207.06,207.88,206.88,207.29,66446.0,195.2718,196.0451,195.102,195.4887,66446.0
2020-01-14 10:00:00,207.29,207.75,207.15,207.75,63531.0,195.4887,195.9225,195.3566,195.9225,63531.0
2020-01-14 10:10:00,207.81,207.93,207.57,207.83,23495.0,195.9791,196.0922,195.7527,195.9979,23495.0
2020-01-14 10:20:00,207.79,208.41,207.77,207.95,41777.0,195.9602,196.5449,195.9413,196.1111,41777.0
2020-01-14 10:30:00,207.96,208.02,207.38,207.78,23265.0,196.1205,196.1771,195.5735,195.9508,23265.0
2020-01-14 10:40:00,207.75,207.94,207.52,207.86,13030.0,195.9225,196.1017,195.7056,196.0262,13030.0
2020-01-14 10:50:00,207.82,208.01,207.72,207.83,23685.0,195.9885,196.1677,195.8942,195.9979,23685.0
2020-01-14 11:00:00,207.89,207.98,207.68,207.8,24276.0,196.0545,196.1394,195.8565,195.9696,24276.0
2020-01-14 11:10:00,207.84,207.89,207.54,207.72,27003.0,196.0074,196.0545,195.7244,195.8942,27003.0
2020-01-14 11:20:00,207.72,208.2,207.7,208.08,24533.0,195.8942,196.3469,195.8753,196.2337,24533.0
2020-01-14 11:30:00,208.05,208.27,207.92,207.93,23007.0,196.2054,196.4129,196.0828,196.0922,23007.0
2020-01-14 11:40:00,207.94,208.2,207.89,208.15,16754.0,196.1017,196.3469,196.0545,196.2997,16754.0
2020-01-14 11:50:00,208.07,208.34,207.95,207.96,15273.0,196.2243,196.4789,196.1111,196.1205,15273.0
2020-01-14 12:00:00,207.96,208.0,207.86,207.89,9333.0,196.1205,196.1583,196.0262,196.0545,9333.0
2020-01-14 12:10:00,207.9,208.07,207.89,208.0,20914.0,196.0639,196.2243,196.0545,196.1583,20914.0
2020-01-14 12:20:00,208.04,208.63,208.04,208.47,17849.0,196.196,196.7524,196.196,196.6015,17849.0
2020-01-14 12:30:00,208.52,208.88,208.46,208.67,20317.0,196.6486,196.9882,196.5921,196.7901,20317.0
2020-01-14 12:40:00,208.69,209.1,208.68,208.96,8902.0,196.809,197.1956,196.7995,197.0636,8902.0
2020-01-14 12:50:00,208.97,209.11,208.72,208.75,10969.0,197.073,197.2051,196.8373,196.8656,10969.0
2020-01-14 13:00:00,208.78,209.15,208.74,208.99,11662.0,196.8938,197.2428,196.8561,197.0919,11662.0
2020-01-14 13:10:00,209.02,209.07,208.77,208.96,17403.0,197.1202,197.1673,196.8844,197.0636,17403.0
2020-01-14 13:20:00,208.96,209.05,208.9,208.96,12079.0,197.0636,197.1485,197.007,197.0636,12079.0
2020-01-14 13:30:00,208.98,209.0,208.07,208.69,13933.0,197.0825,197.1013,196.2243,196.809,13933.0
2020-01-14 13:40:00,208.68,208.7,207.93,208.1,32652.0,196.7995,196.8184,196.0922,196.2526,32652.0
2020-01-14 13:50:00,208.13,208.42,208.12,208.18,16894.0,196.2809,196.5543,196.2714,196.328,16894.0
2020-01-14 14:00:00,208.19,208.19,207.75,207.85,15892.0,196.3374,196.3374,195.9225,196.0168,15892.0
2020-01-14 14:10:00,207.86,207.91,207.58,207.8,14374.0,196.0262,196.0734,195.7622,195.9696,14374.0
2020-01-14 14:20:00,207.81,207.97,207.77,207.89,18349.0,195.9791,196.13,195.9413,196.0545,18349.0
2020-01-14 14:30:00,207.89,207.89,207.76,207.8,20873.0,196.0545,196.0545,195.9319,195.9696,20873.0
2020-01-14 14:40:00,207.77,208.28,207.76,207.95,17373.0,195.9413,196.4223,195.9319,196.1111,17373.0
2020-01-14 14:50:00,207.9,207.9,207.67,207.8,17731.0,196.0639,196.0639,195.847,195.9696,17731.0
2020-01-14 15:00:00,207.8,207.84,207.64,207.66,13050.0,195.9696,196.0074,195.8187,195.8376,13050.0
2020-01-14 15:10:00,207.68,207.79,207.64,207.73,13399.0,195.8565,195.9602,195.8187,195.9036,13399.0
2020-01-14 15:20:00,207.72,207.8,207.48,207.53,19500.0,195.8942,195.9696,195.6679,195.715,19500.0
2020-01-14 15:30:00,207.54,207.97,207.5,207.97,26520.0,195.7244,196.13,195.6867,196.13,26520.0
2020-01-14 15:40:00,208.0,208.04,207.65,207.71,41033.0,196.1583,196.196,195.8282,195.8848,41033.0
2020-01-14 15:50:00,207.71,208.0,207.52,207.89,101801.0,195.8848,196.1583,195.7056,196.0545,101801.0
2020-01-15 09:30:00,208.47,208.75,208.04,208.3,102604.0,196.6015,196.8656,196.196,196.4412,102604.0
2020-01-15 09:40:00,208.34,209.28,208.15,209.12,39865.0,196.4789,197.3654,196.2997,197.2145,39865.0
2020-01-15 09:50:00,209.01,209.02,208.4,208.87,16727.0,197.1108,197.1202,196.5355,196.9787,16727.0
2020-01-15 10:00:00,208.8,209.42,208.78,209.24,13909.0,196.9127,197.4974,196.8938,197.3277,13909.0
2020-01-15 10:10:00,209.26,209.36,208.77,208.78,16987.0,197.3465,197.4408,196.8844,196.8938,16987.0
2020-01-15 10:20:00,208.8,208.84,208.36,208.38,8723.0,196.9127,196.9504,196.4978,196.5166,8723.0
2020-01-15 10:30:00,208.4,208.64,208.08,208.61,11747.0,196.5355,196.7618,196.2337,196.7335,11747.0
2020-01-15 10:40:00,208.67,208.92,208.3,208.83,16487.0,196.7901,197.0259,196.4412,196.941,16487.0
2020-01-15 10:50:00,208.76,208.9,208.08,208.25,29591.0,196.875,197.007,196.2337,196.394,29591.0
2020-01-15 11:00:00,208.33,208.6,208.01,208.14,17649.0,196.4695,196.7241,196.1677,196.2903,17649.0
2020-01-15 11:10:00,208.0,208.42,207.99,208.24,9484.0,196.1583,196.5543,196.1488,196.3846,9484.0
2020-01-15 11:20:00,208.19,208.26,208.04,208.12,14318.0,196.3374,196.4034,196.196,196.2714,14318.0
2020-01-15 11:30:00,208.1,208.46,208.06,208.44,6659.0,196.2526,196.5921,196.2148,196.5732,6659.0
2020-01-15 11:40:00,208.51,208.52,208.29,208.38,9592.0,196.6392,196.6486,196.4317,196.5166,9592.0
2020-01-15 11:50:00,208.38,208.45,208.07,208.11,10134.0,196.5166,196.5826,196.2243,196.262,10134.0
2020-01-15 12:00:00,208.14,208.28,208.05,208.09,7864.0,196.2903,196.4223,196.2054,196.2431,7864.0
2020-01-15 12:10:00,208.07,208.11,207.93,207.97,10062.0,196.2243,196.262,196.0922,196.13,10062.0
2020-01-15 12:20:00,207.97,208.01,207.85,207.85,10761.0,196.13,196.1677,196.0168,196.0168,10761.0
2020-01-15 12:30:00,207.86,208.12,207.83,208.11,9440.0,196.0262,196.2714,195.9979,196.262,9440.0
2020-01-15 12:40:00,208.04,208.12,208.0,208.01,7526.0,196.196,196.2714,196.1583,196.1677,7526.0
2020-01-15 12:50:00,208.0,208.08,207.91,207.92,16905.0,196.1583,196.2337,196.0734,196.0828,16905.0
2020-01-15 13:00:00,207.99,208.05,207.88,208.0,5761.0,196.1488,196.2054,196.0451,196.1583,5761.0
2020-01-15 13:10:00,208.06,208.07,207.91,208.04,6978.0,196.2148,196.2243,196.0734,196.196,6978.0
2020-01-15 13:20:00,208.04,208.04,207.54,207.56,25450.0,196.196,196.196,195.7244,195.7433,25450.0
2020-01-15 13:30:00,207.58,207.59,207.18,207.3,12770.0,195.7622,195.7716,195.3849,195.4981,12770.0
2020-01-15 13:40:00,207.28,207.33,207.17,207.17,13084.0,195.4792,195.5264,195.3755,195.3755,13084.0
2020-01-15 13:50:00,207.11,207.11,206.9,207.01,7157.0,195.3189,195.3189,195.1209,195.2246,7157.0
2020-01-15 14:00:00,207.01,207.29,207.01,207.21,35954.0,195.2246,195.4887,195.2246,195.4132,35954.0
2020-01-15 14:10:00,207.21,207.37,207.19,207.25,16199.0,195.4132,195.5641,195.3944,195.4509,16199.0
2020-01-15 14:20:00,207.26,207.72,207.2,207.72,9148.0,195.4604,195.8942,195.4038,195.8942,9148.0
2020-01-15 14:30:00,207.71,207.78,207.22,207.22,13650.0,195.8848,195.9508,195.4227,195.4227,13650.0
2020-01-15 14:40:00,207.23,207.3,207.01,207.04,12103.0,195.4321,195.4981,195.2246,195.2529,12103.0
2020-01-15 14:50:00,207.07,207.29,207.0,207.21,10939.0,195.2812,195.4887,195.2152,195.4132,10939.0
2020-01-15 15:00:00,207.16,207.17,206.86,206.89,11561.0,195.3661,195.3755,195.0832,195.1114,11561.0
2020-01-15 15:10:00,206.85,207.0,206.84,206.95,14553.0,195.0737,195.2152,195.0643,195.168,14553.0
2020-01-15 15:20:00,206.92,206.96,206.68,206.82,18765.0,195.1397,195.1775,194.9134,195.0454,18765.0
2020-01-15 15:30:00,206.83,206.92,206.6,206.67,27205.0,195.0549,195.1397,194.838,194.904,27205.0
2020-01-15 15:40:00,206.66,206.79,206.64,206.72,42468.0,194.8945,195.0171,194.8757,194.9511,42468.0
2020-01-15 15:50:00,206.74,206.76,206.6,206.75,163829.0,194.97,194.9888,194.838,194.9794,163829.0
2020-01-16 09:30:00,207.73,207.75,206.77,207.37,45534.0,195.9036,195.9225,194.9983,195.5641,45534.0
2020-01-16 09:40:00,207.39,207.72,207.0,207.04,12773.0,195.583,195.8942,195.2152,195.2529,12773.0
2020-01-16 09:50:00,207.14,207.47,206.86,207.09,14021.0,195.3472,195.6584,195.0832,195.3001,14021.0
2020-01-16 10:00:00,207.16,207.43,207.04,207.13,14654.0,195.3661,195.6207,195.2529,195.3378,14654.0
2020-01-16 10:10:00,207.15,207.56,207.14,207.34,31603.0,195.3566,195.7433,195.3472,195.5358,31603.0
2020-01-16 10:20:00,207.35,207.54,207.21,207.42,15745.0,195.5453,195.7244,195.4132,195.6113,15745.0
2020-01-16 10:30:00,207.45,207.55,207.42,207.51,22555.0,195.6396,195.7339,195.6113,195.6961,22555.0
2020-01-16 10:40:00,207.52,207.87,207.43,207.74,21351.0,195.7056,196.0357,195.6207,195.9131,21351.0
2020-01-16 10:50:00,207.74,207.78,207.56,207.73,16278.0,195.9131,195.9508,195.7433,195.9036,16278.0
2020-01-16 11:00:00,207.75,207.86,207.69,207.78,18646.0,195.9225,196.0262,195.8659,195.9508,18646.0
2020-01-16 11:10:00,207.81,207.84,207.65,207.69,16079.0,195.9791,196.0074,195.8282,195.8659,16079.0
2020-01-16 11:20:00,207.61,207.7,207.36,207.58,29108.0,195.7905,195.8753,195.5547,195.7622,29108.0
2020-01-16 11:30:00,207.55,207.69,207.45,207.53,33720.0,195.7339,195.8659,195.6396,195.715,33720.0
2020-01-16 11:40:00,207.53,207.68,207.37,207.48,35484.0,195.715,195.8565,195.5641,195.6679,35484.0
2020-01-16 11:50:00,207.52,207.7,207.39,207.63,30913.0,195.7056,195.8753,195.583,195.8093,30913.0
2020-01-16 12:00:00,207.63,207.66,207.49,207.6,13988.0,195.8093,195.8376,195.6773,195.781,13988.0
2020-01-16 12:10:00,207.6,207.63,207.51,207.6,13506.0,195.781,195.8093,195.6961,195.781,13506.0
2020-01-16 12:20:00,207.6,207.61,207.46,207.52,8770.0,195.781,195.7905,195.649,195.7056,8770.0
2020-01-16 12:30:00,207.49,207.62,207.49,207.55,7585.0,195.6773,195.7999,195.6773,195.7339,7585.0
2020-01-16 12:40:00,207.56,207.61,207.49,207.58,16182.0,195.7433,195.7905,195.6773,195.7622,16182.0
2020-01-16 12:50:00,207.6,207.6,207.48,207.53,18694.0,195.781,195.781,195.6679,195.715,18694.0
2020-01-16 13:00:00,207.56,207.8,207.51,207.7,34246.0,195.7433,195.9696,195.6961,195.8753,34246.0
2020-01-16 13:10:00,207.7,208.19,207.65,207.92,82789.0,195.8753,196.3374,195.8282,196.0828,82789.0
2020-01-16 13:20:00,207.92,208.1,207.91,208.02,90168.0,196.0828,196.2526,196.0734,196.1771,90168.0
2020-01-16 13:30:00,208.0,208.91,207.99,208.87,32590.0,196.1583,197.0164,196.1488,196.9787,32590.0
2020-01-16 13:40:00,208.88,209.05,208.59,208.88,57810.0,196.9882,197.1485,196.7147,196.9882,57810.0
2020-01-16 13:50:00,208.92,209.05,208.78,208.97,34732.0,197.0259,197.1485,196.8938,197.073,34732.0
2020-01-16 14:00:00,208.93,209.17,208.86,209.12,72738.0,197.0353,197.2616,196.9693,197.2145,72738.0
2020-01-16 14:10:00,209.08,209.11,208.73,208.78,36130.0,197.1768,197.2051,196.8467,196.8938,36130.0
2020-01-16 14:20:00,208.85,208.96,208.53,208.96,134593.0,196.9599,197.0636,196.6581,197.0636,134593.0
2020-01-16 14:30:00,208.97,208.97,208.7,208.75,54480.0,197.073,197.073,196.8184,196.8656,54480.0
2020-01-16 14:40:00,208.75,208.77,208.55,208.57,104392.0,196.8656,196.8844,196.6769,196.6958,104392.0
2020-01-16 14:50:00,208.58,208.66,208.48,208.48,63591.0,196.7052,196.7807,196.6109,196.6109,63591.0
2020-01-16 15:00:00,208.49,208.7,208.22,208.7,76888.0,196.6204,196.8184,196.3657,196.8184,76888.0
2020-01-16 15:10:00,208.71,209.1,208.62,208.84,61208.0,196.8278,197.1956,196.743,196.9504,61208.0
2020-01-16 15:20:00,208.81,208.9,208.66,208.68,34879.0,196.9221,197.007,196.7807,196.7995,34879.0
2020-01-16 15:30:00,208.69,208.97,208.64,208.77,100681.0,196.809,197.073,196.7618,196.8844,100681.0
2020-01-16 15:40:00,208.79,209.22,208.73,208.96,59515.0,196.9033,197.3088,196.8467,197.0636,59515.0
2020-01-16 15:50:00,209.0,209.47,208.97,209.43,119996.0,197.1013,197.5446,197.073,197.5068,119996.0
2020-01-17 09:30:00,209.94,211.76,209.19,211.76,165365.0,197.9878,199.7042,197.2805,199.7042,165365.0
2020-01-17 09:40:00,211.59,211.93,211.29,211.78,19919.0,199.5439,199.8645,199.2609,199.7231,19919.0
2020-01-17 09:50:00,211.74,213.31,211.56,213.24,35784.0,199.6853,201.1659,199.5156,201.0999,35784.0
2020-01-17 10:00:00,212.96,213.53,212.83,212.92,103145.0,200.8359,201.3734,200.7133,200.7981,103145.0
2020-01-17 10:10:00,212.99,213.64,212.68,213.51,69288.0,200.8642,201.4772,200.5718,201.3546,69288.0
2020-01-17 10:20:00,213.51,214.14,213.43,214.09,27511.0,201.3546,201.9487,201.2791,201.9015,27511.0
2020-01-17 10:30:00,214.09,214.6,213.98,214.59,56843.0,201.9015,202.3825,201.7978,202.3731,56843.0
2020-01-17 10:40:00,214.59,214.9,214.39,214.69,34652.0,202.3731,202.6654,202.1845,202.4674,34652.0
2020-01-17 10:50:00,214.67,214.67,214.02,214.14,29233.0,202.4485,202.4485,201.8355,201.9487,29233.0
2020-01-17 11:00:00,214.14,214.24,213.9,214.21,55950.0,201.9487,202.043,201.7224,202.0147,55950.0
2020-01-17 11:10:00,214.23,214.3,213.93,214.08,26700.0,202.0336,202.0996,201.7506,201.8921,26700.0
2020-01-17 11:20:00,214.08,214.26,213.76,214.18,36088.0,201.8921,202.0619,201.5903,201.9864,36088.0
2020-01-17 11:30:00,214.22,214.5,214.02,214.45,17332.0,202.0241,202.2882,201.8355,202.241,17332.0
2020-01-17 11:40:00,214.47,214.75,214.38,214.75,39844.0,202.2599,202.524,202.175,202.524,39844.0
2020-01-17 11:50:00,214.75,215.13,214.74,214.85,17482.0,202.524,202.8823,202.5145,202.6183,17482.0
2020-01-17 12:00:00,214.84,215.12,214.76,215.01,32079.0,202.6088,202.8729,202.5334,202.7692,32079.0
2020-01-17 12:10:00,215.03,215.31,214.95,215.22,21209.0,202.788,203.0521,202.7126,202.9672,21209.0
2020-01-17 12:20:00,215.26,215.78,215.24,215.66,72847.0,203.0049,203.4953,202.9861,203.3822,72847.0
2020-01-17 12:30:00,215.68,215.85,215.39,215.77,190840.0,203.401,203.5613,203.1275,203.4859,190840.0
2020-01-17 12:40:00,215.77,215.97,215.36,215.44,52377.0,203.4859,203.6745,203.0992,203.1747,52377.0
2020-01-17 12:50:00,215.4,215.44,214.76,214.77,37414.0,203.137,203.1747,202.5334,202.5428,37414.0
2020-01-17 13:00:00,214.82,215.41,214.82,215.14,29133.0,202.59,203.1464,202.59,202.8918,29133.0
2020-01-17 13:10:00,215.13,215.57,215.13,215.5,57961.0,202.8823,203.2973,202.8823,203.2313,57961.0
2020-01-17 13:20:00,215.52,215.88,215.45,215.88,45564.0,203.2501,203.5896,203.1841,203.5896,45564.0
2020-01-17 13:30:00,215.86,216.33,215.79,215.93,38091.0,203.5708,204.014,203.5048,203.6368,38091.0
2020-01-17 13:40:00,215.97,216.34,215.97,216.31,17495.0,203.6745,204.0234,203.6745,203.9952,17495.0
2020-01-17 13:50:00,216.34,216.37,216.26,216.31,17716.0,204.0234,204.0517,203.948,203.9952,17716.0
2020-01-17 14:00:00,216.3,216.53,216.06,216.27,32230.0,203.9857,204.2026,203.7594,203.9574,32230.0
2020-01-17 14:10:00,216.26,216.45,215.99,216.0,16909.0,203.948,204.1272,203.6934,203.7028,16909.0
2020-01-17 14:20:00,215.95,216.14,215.18,215.23,44841.0,203.6556,203.8348,202.9295,202.9766,44841.0
2020-01-17 14:30:00,215.17,215.21,214.38,214.42,29090.0,202.9201,202.9578,202.175,202.2128,29090.0
2020-01-17 14:40:00,214.42,214.75,214.13,214.13,25606.0,202.2128,202.524,201.9393,201.9393,25606.0
2020-01-17 14:50:00,214.13,214.23,213.86,214.04,12783.0,201.9393,202.0336,201.6846,201.8544,12783.0
2020-01-17 15:00:00,214.11,214.16,213.63,213.66,29348.0,201.9204,201.9676,201.4677,201.496,29348.0
2020-01-17 15:10:00,213.56,213.58,212.8,212.96,62338.0,201.4017,201.4206,200.685,200.8359,62338.0
2020-01-17 15:20:00,212.97,212.97,212.26,212.45,46539.0,200.8453,200.8453,200.1757,200.3549,46539.0
2020-01-17 15:30:00,212.46,212.9,212.41,212.5,49696.0,200.3643,200.7793,200.3172,200.4021,49696.0
2020-01-17 15:40:00,212.49,212.51,212.12,212.47,61358.0,200.3926,200.4115,200.0437,200.3738,61358.0
2020-01-17 15:50:00,212.5,212.62,212.07,212.12,260569.0,200.4021,200.5152,199.9965,200.0437,260569.0
2020-01-21 09:30:00,212.5,213.54,211.6,213.53,61104.0,200.4021,201.3829,199.5533,201.3734,61104.0
2020-01-21 09:40:00,213.53,213.98,213.3,213.89,24540.0,201.3734,201.7978,201.1565,201.7129,24540.0
2020-01-21 09:50:00,213.98,214.1,213.67,213.73,29941.0,201.7978,201.911,201.5054,201.562,29941.0
2020-01-21 10:00:00,213.71,214.01,213.54,213.69,22445.0,201.5432,201.8261,201.3829,201.5243,22445.0
2020-01-21 10:10:00,213.74,214.13,213.63,213.74,18769.0,201.5715,201.9393,201.4677,201.5715,18769.0
2020-01-21 10:20:00,213.77,213.83,213.54,213.77,18554.0,201.5998,201.6563,201.3829,201.5998,18554.0
2020-01-21 10:30:00,213.76,213.88,213.3,213.37,16772.0,201.5903,201.7035,201.1565,201.2225,16772.0
2020-01-21 10:40:00,213.39,213.43,212.94,213.0,13425.0,201.2414,201.2791,200.817,200.8736,13425.0
2020-01-21 10:50:00,212.94,213.33,212.86,212.9,12441.0,200.817,201.1848,200.7416,200.7793,12441.0
2020-01-21 11:00:00,212.83,213.61,212.83,213.55,9440.0,200.7133,201.4489,200.7133,201.3923,9440.0
2020-01-21 11:10:00,213.58,214.19,213.57,213.81,27802.0,201.4206,201.9958,201.4111,201.6375,27802.0
2020-01-21 11:20:00,213.76,213.76,213.11,213.17,21227.0,201.5903,201.5903,200.9773,201.0339,21227.0
2020-01-21 11:30:00,213.2,213.42,212.94,213.15,22036.0,201.0622,201.2697,200.817,201.0151,22036.0
2020-01-21 11:40:00,213.15,213.26,212.95,212.96,19293.0,201.0151,201.1188,200.8264,200.8359,19293.0
2020-01-21 11:50:00,212.95,213.13,212.95,213.03,13754.0,200.8264,200.9962,200.8264,200.9019,13754.0
2020-01-21 12:00:00,213.03,213.05,212.79,212.85,11625.0,200.9019,200.9207,200.6755,200.7321,11625.0
2020-01-21 12:10:00,212.88,213.06,212.79,212.98,24165.0,200.7604,200.9302,200.6755,200.8547,24165.0
2020-01-21 12:20:00,212.99,213.18,212.91,213.03,13612.0,200.8642,201.0433,200.7887,200.9019,13612.0
2020-01-21 12:30:00,213.01,213.13,212.84,213.08,26605.0,200.883,200.9962,200.7227,200.949,26605.0
2020-01-21 12:40:00,213.06,213.14,212.91,212.98,17534.0,200.9302,201.0056,200.7887,200.8547,17534.0
2020-01-21 12:50:00,212.96,213.02,212.87,213.02,10208.0,200.8359,200.8925,200.751,200.8925,10208.0
2020-01-21 13:00:00,213.0,213.21,213.0,213.04,13512.0,200.8736,201.0716,200.8736,200.9113,13512.0
2020-01-21 13:10:00,213.04,213.13,212.86,212.98,18976.0,200.9113,200.9962,200.7416,200.8547,18976.0
2020-01-21 13:20:00,212.98,213.1,212.82,213.0,12519.0,200.8547,200.9679,200.7038,200.8736,12519.0
2020-01-21 13:30:00,212.98,212.98,212.71,212.81,15827.0,200.8547,200.8547,200.6001,200.6944,15827.0
2020-01-21 13:40:00,212.87,212.87,212.69,212.8,11906.0,200.751,200.751,200.5812,200.685,11906.0
2020-01-21 13:50:00,212.76,212.85,212.6,212.67,13364.0,200.6473,200.7321,200.4964,200.5624,13364.0
2020-01-21 14:00:00,212.64,213.27,212.54,213.21,15360.0,200.5341,201.1282,200.4398,201.0716,15360.0
2020-01-21 14:10:00,213.19,213.27,213.07,213.12,13669.0,201.0528,201.1282,200.9396,200.9868,13669.0
2020-01-21 14:20:00,213.14,213.7,213.1,213.7,9630.0,201.0056,201.5337,200.9679,201.5337,9630.0
2020-01-21 14:30:00,213.7,213.88,213.59,213.85,11324.0,201.5337,201.7035,201.43,201.6752,11324.0
2020-01-21 14:40:00,213.89,214.07,213.84,213.96,10892.0,201.7129,201.8827,201.6658,201.7789,10892.0
2020-01-21 14:50:00,213.93,214.52,213.87,214.52,21537.0,201.7506,202.3071,201.6941,202.3071,21537.0
2020-01-21 15:00:00,214.52,214.63,214.39,214.53,31526.0,202.3071,202.4108,202.1845,202.3165,31526.0
2020-01-21 15:10:00,214.52,214.63,214.41,214.46,14752.0,202.3071,202.4108,202.2033,202.2505,14752.0
2020-01-21 15:20:00,214.42,214.42,214.08,214.23,19196.0,202.2128,202.2128,201.8921,202.0336,19196.0
2020-01-21 15:30:00,214.26,214.64,214.0,214.16,50464.0,202.0619,202.4202,201.8167,201.9676,50464.0
2020-01-21 15:40:00,214.16,214.3,214.04,214.04,39958.0,201.9676,202.0996,201.8544,201.8544,39958.0
2020-01-21 15:50:00,213.98,214.65,213.97,214.62,153674.0,201.7978,202.4297,201.7884,202.4014,153674.0
2020-01-22 09:30:00,215.84,216.61,215.46,216.34,44946.0,203.5519,204.2781,203.1935,204.0234,44946.0
2020-01-22 09:40:00,216.25,216.59,216.04,216.44,26129.0,203.9386,204.2592,203.7405,204.1177,26129.0
2020-01-22 09:50:00,216.45,216.46,215.96,216.38,25358.0,204.1272,204.1366,203.6651,204.0612,25358.0
2020-01-22 10:00:00,216.28,216.58,216.12,216.21,13522.0,203.9669,204.2498,203.816,203.9008,13522.0
2020-01-22 10:10:00,216.22,217.1,216.08,217.1,27156.0,203.9103,204.7402,203.7782,204.7402,27156.0
2020-01-22 10:20:00,217.0,217.88,216.99,217.18,35546.0,204.6459,205.4758,204.6364,204.8156,35546.0
2020-01-22 10:30:00,217.16,217.4,216.97,217.16,19228.0,204.7968,205.0231,204.6176,204.7968,19228.0
2020-01-22 10:40:00,217.14,217.17,216.6,216.63,16576.0,204.7779,204.8062,204.2686,204.2969,16576.0
2020-01-22 10:50:00,216.62,216.76,216.39,216.43,34271.0,204.2875,204.4195,204.0706,204.1083,34271.0
2020-01-22 11:00:00,216.43,216.67,216.25,216.35,11548.0,204.1083,204.3347,203.9386,204.0329,11548.0
2020-01-22 11:10:00,216.32,216.58,216.11,216.22,28230.0,204.0046,204.2498,203.8065,203.9103,28230.0
2020-01-22 11:20:00,216.17,216.29,215.93,216.02,28011.0,203.8631,203.9763,203.6368,203.7217,28011.0
2020-01-22 11:30:00,216.03,216.15,216.01,216.07,16286.0,203.7311,203.8443,203.7122,203.7688,16286.0
2020-01-22 11:40:00,216.1,216.11,215.8,215.93,11992.0,203.7971,203.8065,203.5142,203.6368,11992.0
2020-01-22 11:50:00,215.88,216.21,215.87,216.17,14365.0,203.5896,203.9008,203.5802,203.8631,14365.0
2020-01-22 12:00:00,216.19,216.25,216.09,216.2,16130.0,203.882,203.9386,203.7877,203.8914,16130.0
2020-01-22 12:10:00,216.19,216.36,216.04,216.1,21200.0,203.882,204.0423,203.7405,203.7971,21200.0
2020-01-22 12:20:00,216.05,216.15,216.03,216.11,18594.0,203.75,203.8443,203.7311,203.8065,18594.0
2020-01-22 12:30:00,216.13,216.15,215.74,215.88,7800.0,203.8254,203.8443,203.4576,203.5896,7800.0
2020-01-22 12:40:00,215.84,216.1,215.79,215.99,11184.0,203.5519,203.7971,203.5048,203.6934,11184.0
2020-01-22 12:50:00,216.0,216.23,215.95,216.18,10360.0,203.7028,203.9197,203.6556,203.8726,10360.0
2020-01-22 13:00:00,216.19,216.3,216.11,216.3,13994.0,203.882,203.9857,203.8065,203.9857,13994.0
2020-01-22 13:10:00,216.27,216.6,216.24,216.6,16543.0,203.9574,204.2686,203.9291,204.2686,16543.0
2020-01-22 13:20:00,216.56,216.71,216.5,216.63,9069.0,204.2309,204.3724,204.1743,204.2969,9069.0
2020-01-22 13:30:00,216.61,216.86,216.54,216.84,18872.0,204.2781,204.5138,204.2121,204.495,18872.0
2020-01-22 13:40:00,216.85,217.21,216.83,217.12,10309.0,204.5044,204.8439,204.4855,204.759,10309.0
2020-01-22 13:50:00,217.08,217.14,216.85,217.0,10434.0,204.7213,204.7779,204.5044,204.6459,10434.0
2020-01-22 14:00:00,216.98,217.19,216.91,217.16,41640.0,204.627,204.8251,204.561,204.7968,41640.0
2020-01-22 14:10:00,217.16,217.23,216.84,216.84,24754.0,204.7968,204.8628,204.495,204.495,24754.0
2020-01-22 14:20:00,216.81,216.97,216.73,216.89,12915.0,204.4667,204.6176,204.3912,204.5421,12915.0
2020-01-22 14:30:00,216.9,217.11,216.89,217.06,9715.0,204.5516,204.7496,204.5421,204.7025,9715.0
2020-01-22 14:40:00,217.11,217.31,217.04,217.26,24331.0,204.7496,204.9382,204.6836,204.8911,24331.0
2020-01-22 14:50:00,217.33,217.5,217.24,217.49,20103.0,204.9571,205.1174,204.8722,205.108,20103.0
2020-01-22 15:00:00,217.47,217.58,217.22,217.44,31059.0,205.0891,205.1928,204.8533,205.0608,31059.0
2020-01-22 15:10:00,217.42,217.42,217.09,217.17,15893.0,205.042,205.042,204.7307,204.8062,15893.0
2020-01-22 15:20:00,217.11,217.32,216.94,217.24,32931.0,204.7496,204.9476,204.5893,204.8722,32931.0
2020-01-22 15:30:00,217.21,217.43,217.12,217.38,47390.0,204.8439,205.0514,204.759,205.0042,47390.0
2020-01-22 15:40:00,217.38,217.56,217.1,217.47,56062.0,205.0042,205.174,204.7402,205.0891,56062.0
2020-01-22 15:50:00,217.47,217.6,217.09,217.09,145836.0,205.0891,205.2117,204.7307,204.7307,145836.0
2020-01-23 09:30:00,216.98,217.57,216.75,217.56,61317.0,204.627,205.1834,204.4101,205.174,61317.0
2020-01-23 09:40:00,217.58,217.83,217.35,217.53,36865.0,205.1928,205.4286,204.9759,205.1457,36865.0
2020-01-23 09:50:00,217.55,218.17,217.02,217.93,31896.0,205.1646,205.7493,204.6647,205.5229,31896.0
2020-01-23 10:00:00,217.86,218.4,217.47,217.86,37266.0,205.4569,205.9662,205.0891,205.4569,37266.0
2020-01-23 10:10:00,217.92,218.28,217.77,218.1,21512.0,205.5135,205.853,205.372,205.6832,21512.0
2020-01-23 10:20:00,218.12,218.22,217.75,217.78,16253.0,205.7021,205.7964,205.3532,205.3815,16253.0
2020-01-23 10:30:00,217.75,217.83,217.27,217.35,19333.0,205.3532,205.4286,204.9005,204.9759,19333.0
2020-01-23 10:40:00,217.28,217.33,216.51,216.59,19648.0,204.9099,204.9571,204.1838,204.2592,19648.0
2020-01-23 10:50:00,216.56,216.57,216.14,216.36,30949.0,204.2309,204.2403,203.8348,204.0423,30949.0
2020-01-23 11:00:00,216.36,216.37,215.87,215.87,19192.0,204.0423,204.0517,203.5802,203.5802,19192.0
2020-01-23 11:10:00,215.89,216.0,215.51,215.51,10207.0,203.5991,203.7028,203.2407,203.2407,10207.0
2020-01-23 11:20:00,215.5,215.69,215.15,215.28,31134.0,203.2313,203.4104,202.9012,203.0238,31134.0
2020-01-23 11:30:00,215.29,215.56,215.24,215.48,50383.0,203.0332,203.2878,202.9861,203.2124,50383.0
2020-01-23 11:40:00,215.5,215.74,215.41,215.6,8593.0,203.2313,203.4576,203.1464,203.3256,8593.0
2020-01-23 11:50:00,215.68,216.18,215.59,216.18,5944.0,203.401,203.8726,203.3161,203.8726,5944.0
2020-01-23 12:00:00,216.24,216.33,216.12,216.29,16719.0,203.9291,204.014,203.816,203.9763,16719.0
2020-01-23 12:10:00,216.27,216.58,216.25,216.48,9877.0,203.9574,204.2498,203.9386,204.1555,9877.0
2020-01-23 12:20:00,216.48,216.58,216.4,216.47,9689.0,204.1555,204.2498,204.08,204.146,9689.0
2020-01-23 12:30:00,216.49,216.5,216.24,216.48,13446.0,204.1649,204.1743,203.9291,204.1555,13446.0
2020-01-23 12:40:00,216.48,216.76,216.23,216.24,20891.0,204.1555,204.4195,203.9197,203.9291,20891.0
2020-01-23 12:50:00,216.26,216.37,216.08,216.35,9401.0,203.948,204.0517,203.7782,204.0329,9401.0
2020-01-23 13:00:00,216.39,216.4,215.95,215.95,9022.0,204.0706,204.08,203.6556,203.6556,9022.0
2020-01-23 13:10:00,215.98,216.24,215.95,216.16,7101.0,203.6839,203.9291,203.6556,203.8537,7101.0
2020-01-23 13:20:00,216.17,216.43,216.17,216.34,8514.0,203.8631,204.1083,203.8631,204.0234,8514.0
2020-01-23 13:30:00,216.34,216.52,216.31,216.4,8006.0,204.0234,204.1932,203.9952,204.08,8006.0
2020-01-23 13:40:00,216.42,216.79,216.36,216.78,10128.0,204.0989,204.4478,204.0423,204.4384,10128.0
2020-01-23 13:50:00,216.8,216.94,216.75,216.86,18270.0,204.4573,204.5893,204.4101,204.5138,18270.0
2020-01-23 14:00:00,216.86,216.97,216.73,216.9,24736.0,204.5138,204.6176,204.3912,204.5516,24736.0
2020-01-23 14:10:00,216.94,217.07,216.79,217.07,16010.0,204.5893,204.7119,204.4478,204.7119,16010.0
2020-01-23 14:20:00,217.06,217.07,216.82,216.83,12599.0,204.7025,204.7119,204.4761,204.4855,12599.0
2020-01-23 14:30:00,216.84,216.9,216.1,216.1,17415.0,204.495,204.5516,203.7971,203.7971,17415.0
2020-01-23 14:40:00,216.07,216.12,215.79,215.91,13769.0,203.7688,203.816,203.5048,203.6179,13769.0
2020-01-23 14:50:00,215.88,216.14,215.87,216.09,10220.0,203.5896,203.8348,203.5802,203.7877,10220.0
2020-01-23 15:00:00,216.2,216.27,215.93,215.97,12316.0,203.8914,203.9574,203.6368,203.6745,12316.0
2020-01-23 15:10:00,215.97,216.02,215.74,216.01,13956.0,203.6745,203.7217,203.4576,203.7122,13956.0
2020-01-23 15:20:00,216.04,216.11,215.87,216.08,14571.0,203.7405,203.8065,203.5802,203.7782,14571.0
2020-01-23 15:30:00,216.03,216.21,215.99,216.13,21188.0,203.7311,203.9008,203.6934,203.8254,21188.0
2020-01-23 15:40:00,216.13,216.5,215.97,216.46,25620.0,203.8254,204.1743,203.6745,204.1366,25620.0
2020-01-23 15:50:00,216.37,216.54,216.15,216.29,102088.0,204.0517,204.2121,203.8443,203.9763,102088.0
2020-01-24 09:30:00,217.03,217.58,215.87,216.09,22637.0,204.6742,205.1928,203.5802,203.7877,22637.0
2020-01-24 09:40:00,216.13,216.39,215.55,215.59,7034.0,203.8254,204.0706,203.2784,203.3161,7034.0
2020-01-24 09:50:00,215.66,216.2,215.65,215.98,14185.0,203.3822,203.8914,203.3727,203.6839,14185.0
2020-01-24 10:00:00,215.98,216.16,215.58,215.72,9347.0,203.6839,203.8537,203.3067,203.4387,9347.0
2020-01-24 10:10:00,215.74,215.97,215.52,215.7,22387.0,203.4576,203.6745,203.2501,203.4199,22387.0
2020-01-24 10:20:00,215.69,216.06,215.52,215.82,17929.0,203.4104,203.7594,203.2501,203.533,17929.0
2020-01-24 10:30:00,215.77,216.34,215.69,216.27,22288.0,203.4859,204.0234,203.4104,203.9574,22288.0
2020-01-24 10:40:00,216.24,216.36,215.98,216.15,23339.0,203.9291,204.0423,203.6839,203.8443,23339.0
2020-01-24 10:50:00,216.15,216.22,215.73,215.96,17045.0,203.8443,203.9103,203.4482,203.6651,17045.0
2020-01-24 11:00:00,215.94,216.26,215.79,216.1,13601.0,203.6462,203.948,203.5048,203.7971,13601.0
2020-01-24 11:10:00,216.15,216.2,215.54,215.8,19487.0,203.8443,203.8914,203.269,203.5142,19487.0
2020-01-24 11:20:00,215.71,215.78,215.34,215.75,18496.0,203.4293,203.4953,203.0804,203.467,18496.0
2020-01-24 11:30:00,215.76,215.84,215.3,215.52,16232.0,203.4765,203.5519,203.0427,203.2501,16232.0
2020-01-24 11:40:00,215.6,215.61,215.13,215.53,10382.0,203.3256,203.335,202.8823,203.2596,10382.0
2020-01-24 11:50:00,215.53,215.58,215.08,215.08,6728.0,203.2596,203.3067,202.8352,202.8352,6728.0
2020-01-24 12:00:00,215.07,215.17,214.94,215.04,8441.0,202.8257,202.9201,202.7031,202.7975,8441.0
2020-01-24 12:10:00,215.04,215.17,214.49,214.52,21226.0,202.7975,202.9201,202.2788,202.3071,21226.0
2020-01-24 12:20:00,214.45,214.54,214.19,214.37,13274.0,202.241,202.3259,201.9958,202.1656,13274.0
2020-01-24 12:30:00,214.45,214.53,214.29,214.4,18487.0,202.241,202.3165,202.0902,202.1939,18487.0
2020-01-24 12:40:00,214.41,214.65,214.32,214.41,14572.0,202.2033,202.4297,202.1184,202.2033,14572.0
2020-01-24 12:50:00,214.46,214.65,214.38,214.62,8836.0,202.2505,202.4297,202.175,202.4014,8836.0
2020-01-24 13:00:00,214.67,214.7,214.22,214.47,6077.0,202.4485,202.4768,202.0241,202.2599,6077.0
2020-01-24 13:10:00,214.48,214.51,214.1,214.2,14033.0,202.2693,202.2976,201.911,202.0053,14033.0
2020-01-24 13:20:00,214.2,214.5,214.2,214.31,3164.0,202.0053,202.2882,202.0053,202.109,3164.0
2020-01-24 13:30:00,214.28,214.29,214.04,214.04,111300.0,202.0807,202.0902,201.8544,201.8544,111300.0
2020-01-24 13:40:00,214.1,214.1,213.68,213.69,121146.0,201.911,201.911,201.5149,201.5243,121146.0
2020-01-24 13:50:00,213.69,214.03,213.48,214.01,26479.0,201.5243,201.845,201.3263,201.8261,26479.0
2020-01-24 14:00:00,213.99,214.49,213.83,214.45,23376.0,201.8072,202.2788,201.6563,202.241,23376.0
2020-01-24 14:10:00,214.51,214.8,214.36,214.4,25958.0,202.2976,202.5711,202.1562,202.1939,25958.0
2020-01-24 14:20:00,214.41,214.72,214.21,214.46,24924.0,202.2033,202.4957,202.0147,202.2505,24924.0
2020-01-24 14:30:00,214.59,214.68,214.38,214.61,22030.0,202.3731,202.4579,202.175,202.3919,22030.0
2020-01-24 14:40:00,214.65,214.76,214.02,214.11,33071.0,202.4297,202.5334,201.8355,201.9204,33071.0
2020-01-24 14:50:00,214.11,214.8,214.07,214.78,10536.0,201.9204,202.5711,201.8827,202.5523,10536.0
2020-01-24 15:00:00,214.77,215.25,214.72,215.16,15960.0,202.5428,202.9955,202.4957,202.9106,15960.0
2020-01-24 15:10:00,215.17,215.47,214.98,215.12,31212.0,202.9201,203.203,202.7409,202.8729,31212.0
2020-01-24 15:20:00,215.1,215.41,215.1,215.15,22804.0,202.854,203.1464,202.854,202.9012,22804.0
2020-01-24 15:30:00,215.17,215.17,214.6,214.7,25325.0,202.9201,202.9201,202.3825,202.4768,25325.0
2020-01-24 15:40:00,214.66,214.68,214.36,214.52,44724.0,202.4391,202.4579,202.1562,202.3071,44724.0
2020-01-24 15:50:00,214.48,214.7,213.96,214.24,125417.0,202.2693,202.4768,201.7789,202.043,125417.0
2020-01-27 09:30:00,212.41,213.76,212.41,213.04,49246.0,200.3172,201.5903,200.3172,200.9113,49246.0
2020-01-27 09:40:00,213.03,214.35,213.03,213.8,38654.0,200.9019,202.1467,200.9019,201.628,38654.0
2020-01-27 09:50:00,213.79,214.12,212.79,213.57,22330.0,201.6186,201.9298,200.6755,201.4111,22330.0
2020-01-27 10:00:00,213.43,213.43,212.75,213.24,16528.0,201.2791,201.2791,200.6378,201.0999,16528.0
2020-01-27 10:10:00,213.27,213.27,212.69,212.74,10488.0,201.1282,201.1282,200.5812,200.6284,10488.0
2020-01-27 10:20:00,212.7,213.97,212.63,213.85,18932.0,200.5907,201.7884,200.5247,201.6752,18932.0
2020-01-27 10:30:00,213.86,214.5,213.78,214.27,18813.0,201.6846,202.2882,201.6092,202.0713,18813.0
2020-01-27 10:40:00,214.36,214.87,214.36,214.64,24059.0,202.1562,202.6371,202.1562,202.4202,24059.0
2020-01-27 10:50:00,214.64,214.97,214.49,214.87,30450.0,202.4202,202.7314,202.2788,202.6371,30450.0
2020-01-27 11:00:00,214.84,215.65,214.73,215.4,23114.0,202.6088,203.3727,202.5051,203.137,23114.0
2020-01-27 11:10:00,215.49,215.72,215.17,215.6,17956.0,203.2218,203.4387,202.9201,203.3256,17956.0
2020-01-27 11:20:00,215.62,215.93,215.59,215.91,35012.0,203.3444,203.6368,203.3161,203.6179,35012.0
2020-01-27 11:30:00,215.92,216.66,215.89,216.61,45276.0,203.6274,204.3252,203.5991,204.2781,45276.0
2020-01-27 11:40:00,216.67,217.18,216.51,216.92,45055.0,204.3347,204.8156,204.1838,204.5704,45055.0
2020-01-27 11:50:00,216.88,216.96,216.34,216.34,33990.0,204.5327,204.6081,204.0234,204.0234,33990.0
2020-01-27 12:00:00,216.3,216.4,216.09,216.12,37951.0,203.9857,204.08,203.7877,203.816,37951.0
2020-01-27 12:10:00,216.11,216.28,215.99,216.16,20310.0,203.8065,203.9669,203.6934,203.8537,20310.0
2020-01-27 12:20:00,216.18,216.19,215.72,215.93,12961.0,203.8726,203.882,203.4387,203.6368,12961.0
2020-01-27 12:30:00,215.94,216.07,215.72,216.03,36265.0,203.6462,203.7688,203.4387,203.7311,36265.0
2020-01-27 12:40:00,216.07,216.28,215.89,215.99,23759.0,203.7688,203.9669,203.5991,203.6934,23759.0
2020-01-27 12:50:00,216.0,216.04,215.67,215.76,9935.0,203.7028,203.7405,203.3916,203.4765,9935.0
2020-01-27 13:00:00,215.71,215.73,215.26,215.34,12396.0,203.4293,203.4482,203.0049,203.0804,12396.0
2020-01-27 13:10:00,215.36,215.67,215.19,215.64,12823.0,203.0992,203.3916,202.9389,203.3633,12823.0
2020-01-27 13:20:00,215.64,215.64,215.26,215.26,10973.0,203.3633,203.3633,203.0049,203.0049,10973.0
2020-01-27 13:30:00,215.29,215.6,215.21,215.6,8428.0,203.0332,203.3256,202.9578,203.3256,8428.0
2020-01-27 13:40:00,215.59,215.71,215.46,215.54,7087.0,203.3161,203.4293,203.1935,203.269,7087.0
2020-01-27 13:50:00,215.54,215.57,215.1,215.22,11588.0,203.269,203.2973,202.854,202.9672,11588.0
2020-01-27 14:00:00,215.27,215.73,215.08,215.66,17252.0,203.0144,203.4482,202.8352,203.3822,17252.0
2020-01-27 14:10:00,215.67,216.14,215.66,216.02,14425.0,203.3916,203.8348,203.3822,203.7217,14425.0
2020-01-27 14:20:00,215.95,216.1,215.71,216.08,13631.0,203.6556,203.7971,203.4293,203.7782,13631.0
2020-01-27 14:30:00,216.1,216.11,215.7,215.8,15714.0,203.7971,203.8065,203.4199,203.5142,15714.0
2020-01-27 14:40:00,215.81,215.98,215.64,215.64,10745.0,203.5236,203.6839,203.3633,203.3633,10745.0
2020-01-27 14:50:00,215.68,215.72,215.31,215.43,20576.0,203.401,203.4387,203.0521,203.1653,20576.0
2020-01-27 15:00:00,215.43,215.68,215.37,215.58,19310.0,203.1653,203.401,203.1087,203.3067,19310.0
2020-01-27 15:10:00,215.55,215.61,215.3,215.56,15000.0,203.2784,203.335,203.0427,203.2878,15000.0
2020-01-27 15:20:00,215.58,215.66,215.28,215.35,18786.0,203.3067,203.3822,203.0238,203.0898,18786.0
2020-01-27 15:30:00,215.3,215.31,215.06,215.18,23099.0,203.0427,203.0521,202.8163,202.9295,23099.0
2020-01-27 15:40:00,215.22,215.34,215.06,215.11,30724.0,202.9672,203.0804,202.8163,202.8635,30724.0
2020-01-27 15:50:00,215.01,215.13,214.61,214.62,138910.0,202.7692,202.8823,202.3919,202.4014,138910.0
2020-01-28 09:30:00,214.88,215.42,214.79,215.14,21745.0,202.6466,203.1558,202.5617,202.8918,21745.0
2020-01-28 09:40:00,215.01,215.09,213.58,214.0,16867.0,202.7692,202.8446,201.4206,201.8167,16867.0
2020-01-28 09:50:00,214.07,214.64,213.85,214.64,22963.0,201.8827,202.4202,201.6752,202.4202,22963.0
2020-01-28 10:00:00,214.57,214.69,214.19,214.39,31556.0,202.3542,202.4674,201.9958,202.1845,31556.0
2020-01-28 10:10:00,214.42,214.67,214.15,214.41,41954.0,202.2128,202.4485,201.9581,202.2033,41954.0
2020-01-28 10:20:00,214.47,214.85,214.47,214.76,18742.0,202.2599,202.6183,202.2599,202.5334,18742.0
2020-01-28 10:30:00,214.75,214.91,214.52,214.89,9980.0,202.524,202.6749,202.3071,202.656,9980.0
2020-01-28 10:40:00,214.9,214.98,214.38,214.45,11821.0,202.6654,202.7409,202.175,202.241,11821.0
2020-01-28 10:50:00,214.4,214.45,214.08,214.09,24533.0,202.1939,202.241,201.8921,201.9015,24533.0
2020-01-28 11:00:00,214.15,214.17,213.99,214.09,20206.0,201.9581,201.977,201.8072,201.9015,20206.0
2020-01-28 11:10:00,214.15,214.77,214.13,214.69,15278.0,201.9581,202.5428,201.9393,202.4674,15278.0
2020-01-28 11:20:00,214.62,214.93,214.58,214.87,11831.0,202.4014,202.6937,202.3636,202.6371,11831.0
2020-01-28 11:30:00,214.87,214.92,214.42,214.51,13437.0,202.6371,202.6843,202.2128,202.2976,13437.0
2020-01-28 11:40:00,214.47,214.57,214.23,214.24,12710.0,202.2599,202.3542,202.0336,202.043,12710.0
2020-01-28 11:50:00,214.24,214.32,213.57,214.01,41344.0,202.043,202.1184,201.4111,201.8261,41344.0
2020-01-28 12:00:00,214.01,214.28,213.86,214.21,20729.0,201.8261,202.0807,201.6846,202.0147,20729.0
2020-01-28 12:10:00,214.2,214.49,214.06,214.49,32493.0,202.0053,202.2788,201.8732,202.2788,32493.0
2020-01-28 12:20:00,214.55,214.77,214.5,214.51,13648.0,202.3354,202.5428,202.2882,202.2976,13648.0
2020-01-28 12:30:00,214.48,214.48,213.89,213.98,40638.0,202.2693,202.2693,201.7129,201.7978,40638.0
2020-01-28 12:40:00,213.95,214.19,213.82,214.01,15047.0,201.7695,201.9958,201.6469,201.8261,15047.0
2020-01-28 12:50:00,213.99,214.17,213.77,214.13,9845.0,201.8072,201.977,201.5998,201.9393,9845.0
2020-01-28 13:00:00,214.14,214.14,213.92,213.92,16735.0,201.9487,201.9487,201.7412,201.7412,16735.0
2020-01-28 13:10:00,213.88,214.02,213.71,213.71,14588.0,201.7035,201.8355,201.5432,201.5432,14588.0
2020-01-28 13:20:00,213.75,214.03,213.62,213.81,17656.0,201.5809,201.845,201.4583,201.6375,17656.0
2020-01-28 13:30:00,213.8,214.3,213.8,214.22,68645.0,201.628,202.0996,201.628,202.0241,68645.0
2020-01-28 13:40:00,214.22,214.52,213.99,214.01,164071.0,202.0241,202.3071,201.8072,201.8261,164071.0
2020-01-28 13:50:00,214.04,214.05,213.75,213.86,10280.0,201.8544,201.8638,201.5809,201.6846,10280.0
2020-01-28 14:00:00,213.93,214.02,213.82,213.99,11030.0,201.7506,201.8355,201.6469,201.8072,11030.0
2020-01-28 14:10:00,213.98,214.3,213.93,214.24,23839.0,201.7978,202.0996,201.7506,202.043,23839.0
2020-01-28 14:20:00,214.27,214.34,214.16,214.25,17084.0,202.0713,202.1373,201.9676,202.0524,17084.0
2020-01-28 14:30:00,214.22,214.5,214.19,214.38,30103.0,202.0241,202.2882,201.9958,202.175,30103.0
2020-01-28 14:40:00,214.4,214.45,214.3,214.37,18491.0,202.1939,202.241,202.0996,202.1656,18491.0
2020-01-28 14:50:00,214.38,214.38,214.09,214.1,13643.0,202.175,202.175,201.9015,201.911,13643.0
2020-01-28 15:00:00,214.13,214.29,214.12,214.2,23276.0,201.9393,202.0902,201.9298,202.0053,23276.0
2020-01-28 15:10:00,214.18,214.52,214.15,214.47,13761.0,201.9864,202.3071,201.9581,202.2599,13761.0
2020-01-28 15:20:00,214.46,214.93,214.45,214.91,27422.0,202.2505,202.6937,202.241,202.6749,27422.0
2020-01-28 15:30:00,214.91,215.14,214.57,214.59,38560.0,202.6749,202.8918,202.3542,202.3731,38560.0
2020-01-28 15:40:00,214.61,214.89,214.55,214.6,27481.0,202.3919,202.656,202.3354,202.3825,27481.0
2020-01-28 15:50:00,214.53,214.6,214.03,214.23,83808.0,202.3165,202.3825,201.845,202.0336,83808.0
2020-01-29 09:30:00,216.39,216.39,208.46,209.92,170884.0,204.0706,204.0706,196.5921,197.9689,170884.0
2020-01-29 09:40:00,210.2,213.18,209.41,213.03,154852.0,198.233,201.0433,197.488,200.9019,154852.0
2020-01-29 09:50:00,213.13,213.84,211.0,211.37,112799.0,200.9962,201.6658,198.9875,199.3364,112799.0
2020-01-29 10:00:00,211.34,211.72,210.2,210.53,85732.0,199.3081,199.6665,198.233,198.5442,85732.0
2020-01-29 10:10:00,210.58,210.96,210.04,210.12,51652.0,198.5914,198.9497,198.0821,198.1576,51652.0
2020-01-29 10:20:00,210.12,210.53,209.81,210.05,71761.0,198.1576,198.5442,197.8652,198.0915,71761.0
2020-01-29 10:30:00,210.03,210.37,209.77,209.83,81059.0,198.0727,198.3933,197.8275,197.8841,81059.0
2020-01-29 10:40:00,209.8,209.84,208.16,209.78,69892.0,197.8558,197.8935,196.3091,197.8369,69892.0
2020-01-29 10:50:00,209.78,211.82,209.74,210.91,65021.0,197.8369,199.7608,197.7992,198.9026,65021.0
2020-01-29 11:00:00,210.9,211.9,210.5,210.95,56047.0,198.8931,199.8362,198.5159,198.9403,56047.0
2020-01-29 11:10:00,210.86,211.33,210.86,211.15,49539.0,198.8554,199.2987,198.8554,199.1289,49539.0
2020-01-29 11:20:00,211.18,211.54,211.04,211.37,32422.0,199.1572,199.4967,199.0252,199.3364,32422.0
2020-01-29 11:30:00,211.38,211.38,210.01,210.01,26858.0,199.3458,199.3458,198.0538,198.0538,26858.0
2020-01-29 11:40:00,210.09,210.49,210.04,210.1,39782.0,198.1293,198.5065,198.0821,198.1387,39782.0
2020-01-29 11:50:00,210.08,210.25,209.85,210.21,39369.0,198.1198,198.2802,197.9029,198.2424,39369.0
2020-01-29 12:00:00,210.21,210.87,210.02,210.49,54837.0,198.2424,198.8649,198.0632,198.5065,54837.0
2020-01-29 12:10:00,210.46,210.46,209.95,210.04,28831.0,198.4782,198.4782,197.9972,198.0821,28831.0
2020-01-29 12:20:00,210.0,211.33,209.98,211.14,27469.0,198.0444,199.2987,198.0255,199.1195,27469.0
2020-01-29 12:30:00,211.07,211.21,210.91,211.11,14827.0,199.0535,199.1855,198.9026,199.0912,14827.0
2020-01-29 12:40:00,211.1,211.56,211.0,211.25,24248.0,199.0818,199.5156,198.9875,199.2232,24248.0
2020-01-29 12:50:00,211.2,211.54,211.16,211.43,21185.0,199.1761,199.4967,199.1383,199.393,21185.0
2020-01-29 13:00:00,211.4,211.89,211.39,211.85,20101.0,199.3647,199.8268,199.3553,199.7891,20101.0
2020-01-29 13:10:00,211.86,212.4,211.76,212.08,28457.0,199.7985,200.3078,199.7042,200.006,28457.0
2020-01-29 13:20:00,212.05,212.35,211.95,212.35,18767.0,199.9777,200.2606,199.8834,200.2606,18767.0
2020-01-29 13:30:00,212.36,213.04,212.23,212.95,44916.0,200.27,200.9113,200.1474,200.8264,44916.0
2020-01-29 13:40:00,212.91,213.17,212.77,213.0,34991.0,200.7887,201.0339,200.6567,200.8736,34991.0
2020-01-29 13:50:00,213.0,213.04,212.2,212.46,85197.0,200.8736,200.9113,200.1191,200.3643,85197.0
2020-01-29 14:00:00,212.21,213.44,212.2,213.26,24188.0,200.1286,201.2885,200.1191,201.1188,24188.0
2020-01-29 14:10:00,213.25,213.25,212.74,212.95,24325.0,201.1094,201.1094,200.6284,200.8264,24325.0
2020-01-29 14:20:00,212.94,213.12,212.72,213.12,29296.0,200.817,200.9868,200.6095,200.9868,29296.0
2020-01-29 14:30:00,213.14,213.46,212.91,213.3,31535.0,201.0056,201.3074,200.7887,201.1565,31535.0
2020-01-29 14:40:00,213.3,213.58,213.17,213.5,37128.0,201.1565,201.4206,201.0339,201.3451,37128.0
2020-01-29 14:50:00,213.45,213.45,212.37,212.44,31414.0,201.298,201.298,200.2795,200.3455,31414.0
2020-01-29 15:00:00,212.42,212.42,211.88,212.03,22051.0,200.3266,200.3266,199.8174,199.9588,22051.0
2020-01-29 15:10:00,212.04,212.05,211.16,211.38,18875.0,199.9682,199.9777,199.1383,199.3458,18875.0
2020-01-29 15:20:00,211.33,211.53,210.85,211.34,23525.0,199.2987,199.4873,198.846,199.3081,23525.0
2020-01-29 15:30:00,211.31,211.36,211.02,211.19,27816.0,199.2798,199.327,199.0063,199.1666,27816.0
2020-01-29 15:40:00,211.19,211.19,210.48,210.48,44796.0,199.1666,199.1666,198.4971,198.4971,44796.0
2020-01-29 15:50:00,210.44,211.26,210.41,210.68,138302.0,198.4593,199.2327,198.431,198.6857,138302.0
2020-01-30 09:30:00,210.0,211.4,210.0,210.71,69485.0,198.0444,199.3647,198.0444,198.714,69485.0
2020-01-30 09:40:00,210.73,210.87,209.35,210.27,55189.0,198.7328,198.8649,197.4314,198.299,55189.0
2020-01-30 09:50:00,210.23,210.43,209.81,210.13,16231.0,198.2613,198.4499,197.8652,198.167,16231.0
2020-01-30 10:00:00,210.14,211.02,210.04,210.83,38091.0,198.1764,199.0063,198.0821,198.8271,38091.0
2020-01-30 10:10:00,210.79,210.95,210.4,210.5,27785.0,198.7894,198.9403,198.4216,198.5159,27785.0
2020-01-30 10:20:00,210.53,210.84,210.5,210.73,15913.0,198.5442,198.8366,198.5159,198.7328,15913.0
2020-01-30 10:30:00,210.71,210.71,210.22,210.22,29894.0,198.714,198.714,198.2519,198.2519,29894.0
2020-01-30 10:40:00,210.19,210.86,210.09,210.86,30411.0,198.2236,198.8554,198.1293,198.8554,30411.0
2020-01-30 10:50:00,210.77,211.11,210.6,210.6,46355.0,198.7706,199.0912,198.6102,198.6102,46355.0
2020-01-30 11:00:00,210.64,211.0,210.63,210.98,24835.0,198.648,198.9875,198.6385,198.9686,24835.0
2020-01-30 11:10:00,210.97,211.12,210.75,210.97,32524.0,198.9592,199.1006,198.7517,198.9592,32524.0
2020-01-30 11:20:00,211.0,211.59,211.0,211.5,20403.0,198.9875,199.5439,198.9875,199.459,20403.0
2020-01-30 11:30:00,211.43,212.03,211.29,212.03,18831.0,199.393,199.9588,199.2609,199.9588,18831.0
2020-01-30 11:40:00,211.97,212.82,211.97,212.61,22490.0,199.9022,200.7038,199.9022,200.5058,22490.0
2020-01-30 11:50:00,212.58,212.84,212.4,212.43,20282.0,200.4775,200.7227,200.3078,200.336,20282.0
2020-01-30 12:00:00,212.39,212.79,212.32,212.48,26187.0,200.2983,200.6755,200.2323,200.3832,26187.0
2020-01-30 12:10:00,212.49,212.67,212.34,212.54,20415.0,200.3926,200.5624,200.2512,200.4398,20415.0
2020-01-30 12:20:00,212.56,213.14,212.55,212.83,20305.0,200.4586,201.0056,200.4492,200.7133,20305.0
2020-01-30 12:30:00,212.82,212.97,212.28,212.48,34518.0,200.7038,200.8453,200.1946,200.3832,34518.0
2020-01-30 12:40:00,212.5,212.53,212.24,212.33,11393.0,200.4021,200.4304,200.1569,200.2417,11393.0
2020-01-30 12:50:00,212.36,212.61,212.07,212.28,18242.0,200.27,200.5058,199.9965,200.1946,18242.0
2020-01-30 13:00:00,212.29,213.05,212.29,212.91,19488.0,200.204,200.9207,200.204,200.7887,19488.0
2020-01-30 13:10:00,213.01,213.29,212.74,212.74,12856.0,200.883,201.1471,200.6284,200.6284,12856.0
2020-01-30 13:20:00,212.78,212.96,212.65,212.92,11893.0,200.6661,200.8359,200.5435,200.7981,11893.0
2020-01-30 13:30:00,212.95,213.11,212.74,212.87,15232.0,200.8264,200.9773,200.6284,200.751,15232.0
2020-01-30 13:40:00,212.87,213.22,212.86,213.14,16822.0,200.751,201.0811,200.7416,201.0056,16822.0
2020-01-30 13:50:00,213.12,213.49,213.09,213.17,24222.0,200.9868,201.3357,200.9585,201.0339,24222.0
2020-01-30 14:00:00,213.17,213.28,213.02,213.25,13808.0,201.0339,201.1377,200.8925,201.1094,13808.0
2020-01-30 14:10:00,213.25,213.31,212.99,213.2,29896.0,201.1094,201.1659,200.8642,201.0622,29896.0
2020-01-30 14:20:00,213.19,213.48,213.06,213.48,18135.0,201.0528,201.3263,200.9302,201.3263,18135.0
2020-01-30 14:30:00,213.45,213.54,213.29,213.5,26002.0,201.298,201.3829,201.1471,201.3451,26002.0
2020-01-30 14:40:00,213.48,214.15,213.24,213.74,24614.0,201.3263,201.9581,201.0999,201.5715,24614.0
2020-01-30 14:50:00,213.83,213.93,213.25,213.49,23575.0,201.6563,201.7506,201.1094,201.3357,23575.0
2020-01-30 15:00:00,213.52,213.83,213.18,213.18,45886.0,201.364,201.6563,201.0433,201.0433,45886.0
2020-01-30 15:10:00,213.19,213.23,212.92,213.12,14289.0,201.0528,201.0905,200.7981,200.9868,14289.0
2020-01-30 15:20:00,213.13,213.25,212.93,213.0,20668.0,200.9962,201.1094,200.8076,200.8736,20668.0
2020-01-30 15:30:00,213.0,213.2,212.87,213.1,73765.0,200.8736,201.0622,200.751,200.9679,73765.0
2020-01-30 15:40:00,213.1,213.51,213.07,213.39,48135.0,200.9679,201.3546,200.9396,201.2414,48135.0
2020-01-30 15:50:00,213.29,213.86,213.19,213.78,145918.0,201.1471,201.6846,201.0528,201.6092,145918.0
2020-01-31 09:30:00,213.45,214.0,212.9,213.65,46871.0,201.298,201.8167,200.7793,201.4866,46871.0
2020-01-31 09:40:00,213.77,213.83,213.36,213.36,10591.0,201.5998,201.6563,201.2131,201.2131,10591.0
2020-01-31 09:50:00,213.36,213.63,213.05,213.5,16291.0,201.2131,201.4677,200.9207,201.3451,16291.0
2020-01-31 10:00:00,213.49,213.94,213.43,213.82,39538.0,201.3357,201.7601,201.2791,201.6469,39538.0
2020-01-31 10:10:00,213.81,213.96,213.22,213.22,15620.0,201.6375,201.7789,201.0811,201.0811,15620.0
2020-01-31 10:20:00,213.18,213.18,211.8,211.83,14079.0,201.0433,201.0433,199.7419,199.7702,14079.0
2020-01-31 10:30:00,211.89,211.93,211.28,211.28,9734.0,199.8268,199.8645,199.2515,199.2515,9734.0
2020-01-31 10:40:00,211.3,211.34,210.68,210.68,21027.0,199.2704,199.3081,198.6857,198.6857,21027.0
2020-01-31 10:50:00,210.73,210.78,210.12,210.29,18319.0,198.7328,198.78,198.1576,198.3179,18319.0
2020-01-31 11:00:00,210.25,210.84,210.25,210.46,18812.0,198.2802,198.8366,198.2802,198.4782,18812.0
2020-01-31 11:10:00,210.45,210.79,209.99,210.74,20700.0,198.4688,198.7894,198.035,198.7423,20700.0
2020-01-31 11:20:00,210.79,210.96,210.44,210.44,21438.0,198.7894,198.9497,198.4593,198.4593,21438.0
2020-01-31 11:30:00,210.5,210.79,210.19,210.49,14018.0,198.5159,198.7894,198.2236,198.5065,14018.0
2020-01-31 11:40:00,210.53,211.18,210.39,211.01,27225.0,198.5442,199.1572,198.4122,198.9969,27225.0
2020-01-31 11:50:00,211.04,211.25,210.96,211.19,19246.0,199.0252,199.2232,198.9497,199.1666,19246.0
2020-01-31 12:00:00,211.21,211.21,210.39,210.5,17653.0,199.1855,199.1855,198.4122,198.5159,17653.0
2020-01-31 12:10:00,210.59,210.68,210.02,210.14,15218.0,198.6008,198.6857,198.0632,198.1764,15218.0
2020-01-31 12:20:00,210.16,210.37,210.03,210.26,12336.0,198.1953,198.3933,198.0727,198.2896,12336.0
2020-01-31 12:30:00,210.2,210.2,209.36,209.6,15720.0,198.233,198.233,197.4408,197.6672,15720.0
2020-01-31 12:40:00,209.56,210.21,209.56,210.19,8585.0,197.6294,198.2424,197.6294,198.2236,8585.0
2020-01-31 12:50:00,210.13,210.14,209.73,209.82,18101.0,198.167,198.1764,197.7898,197.8746,18101.0
2020-01-31 13:00:00,209.85,210.19,209.82,209.83,9559.0,197.9029,198.2236,197.8746,197.8841,9559.0
2020-01-31 13:10:00,209.88,210.1,209.76,210.05,14711.0,197.9312,198.1387,197.8181,198.0915,14711.0
2020-01-31 13:20:00,210.04,210.5,209.96,210.5,14988.0,198.0821,198.5159,198.0067,198.5159,14988.0
2020-01-31 13:30:00,210.51,210.51,210.13,210.15,11665.0,198.5254,198.5254,198.167,198.1858,11665.0
2020-01-31 13:40:00,210.12,210.33,210.03,210.31,13030.0,198.1576,198.3556,198.0727,198.3367,13030.0
2020-01-31 13:50:00,210.39,210.81,210.24,210.81,8902.0,198.4122,198.8083,198.2707,198.8083,8902.0
2020-01-31 14:00:00,210.82,211.01,210.76,210.83,10819.0,198.8177,198.9969,198.7611,198.8271,10819.0
2020-01-31 14:10:00,210.85,211.15,210.79,211.15,10888.0,198.846,199.1289,198.7894,199.1289,10888.0
2020-01-31 14:20:00,211.15,211.15,210.73,210.97,10795.0,199.1289,199.1289,198.7328,198.9592,10795.0
2020-01-31 14:30:00,210.91,211.46,210.88,211.24,11914.0,198.9026,199.4213,198.8743,199.2138,11914.0
2020-01-31 14:40:00,211.22,211.22,210.58,210.64,13750.0,199.1949,199.1949,198.5914,198.648,13750.0
2020-01-31 14:50:00,210.67,211.11,210.59,210.99,9751.0,198.6762,199.0912,198.6008,198.978,9751.0
2020-01-31 15:00:00,211.02,211.18,210.65,210.9,28333.0,199.0063,199.1572,198.6574,198.8931,28333.0
2020-01-31 15:10:00,210.87,210.87,210.33,210.52,18830.0,198.8649,198.8649,198.3556,198.5348,18830.0
2020-01-31 15:20:00,210.55,210.75,210.23,210.3,21976.0,198.5631,198.7517,198.2613,198.3273,21976.0
2020-01-31 15:30:00,210.25,210.44,210.02,210.03,34741.0,198.2802,198.4593,198.0632,198.0727,34741.0
2020-01-31 15:40:00,210.06,210.81,209.82,210.52,54999.0,198.101,198.8083,197.8746,198.5348,54999.0
2020-01-31 15:50:00,210.5,211.1,210.45,210.54,150893.0,198.5159,199.0818,198.4688,198.5536,150893.0
2020-02-03 09:30:00,210.57,212.28,210.57,211.88,61047.0,198.5819,200.1946,198.5819,199.8174,61047.0
2020-02-03 09:40:00,211.89,212.55,211.7,212.22,15025.0,199.8268,200.4492,199.6476,200.138,15025.0
2020-02-03 09:50:00,212.11,212.6,211.82,211.82,10524.0,200.0343,200.4964,199.7608,199.7608,10524.0
2020-02-03 10:00:00,212.05,212.46,211.73,212.4,27946.0,199.9777,200.3643,199.6759,200.3078,27946.0
2020-02-03 10:10:00,212.34,212.92,211.94,212.89,59218.0,200.2512,200.7981,199.8739,200.7699,59218.0
2020-02-03 10:20:00,212.93,212.99,212.54,212.7,26287.0,200.8076,200.8642,200.4398,200.5907,26287.0
2020-02-03 10:30:00,212.75,212.9,212.39,212.39,15717.0,200.6378,200.7793,200.2983,200.2983,15717.0
2020-02-03 10:40:00,212.44,212.47,212.2,212.22,14936.0,200.3455,200.3738,200.1191,200.138,14936.0
2020-02-03 10:50:00,212.24,212.82,212.18,212.76,6246.0,200.1569,200.7038,200.1003,200.6473,6246.0
2020-02-03 11:00:00,212.78,212.97,212.76,212.93,3841.0,200.6661,200.8453,200.6473,200.8076,3841.0
2020-02-03 11:10:00,212.87,212.9,211.98,212.12,19277.0,200.751,200.7793,199.9117,200.0437,19277.0
2020-02-03 11:20:00,212.08,212.28,212.05,212.25,17346.0,200.006,200.1946,199.9777,200.1663,17346.0
2020-02-03 11:30:00,212.24,212.28,211.98,212.05,16897.0,200.1569,200.1946,199.9117,199.9777,16897.0
2020-02-03 11:40:00,212.15,212.16,211.5,211.55,12528.0,200.072,200.0814,199.459,199.5061,12528.0
2020-02-03 11:50:00,211.51,211.9,211.45,211.85,10357.0,199.4684,199.8362,199.4118,199.7891,10357.0
2020-02-03 12:00:00,211.81,211.83,211.59,211.63,10263.0,199.7513,199.7702,199.5439,199.5816,10263.0
2020-02-03 12:10:00,211.63,212.0,211.54,211.97,8351.0,199.5816,199.9305,199.4967,199.9022,8351.0
2020-02-03 12:20:00,211.97,212.09,211.67,211.67,11106.0,199.9022,200.0154,199.6193,199.6193,11106.0
2020-02-03 12:30:00,211.65,211.9,211.6,211.9,9069.0,199.6005,199.8362,199.5533,199.8362,9069.0
2020-02-03 12:40:00,211.88,212.1,211.73,211.91,8802.0,199.8174,200.0248,199.6759,199.8456,8802.0
2020-02-03 12:50:00,211.92,211.92,211.62,211.72,6349.0,199.8551,199.8551,199.5722,199.6665,6349.0
2020-02-03 13:00:00,211.8,211.92,211.75,211.83,8698.0,199.7419,199.8551,199.6948,199.7702,8698.0
2020-02-03 13:10:00,211.85,211.9,211.62,211.68,7107.0,199.7891,199.8362,199.5722,199.6287,7107.0
2020-02-03 13:20:00,211.66,211.84,211.61,211.69,9282.0,199.6099,199.7796,199.5627,199.6382,9282.0
2020-02-03 13:30:00,211.66,211.9,211.61,211.87,8872.0,199.6099,199.8362,199.5627,199.8079,8872.0
2020-02-03 13:40:00,211.87,211.87,211.68,211.81,9730.0,199.8079,199.8079,199.6287,199.7513,9730.0
2020-02-03 13:50:00,211.83,211.98,211.73,211.94,13750.0,199.7702,199.9117,199.6759,199.8739,13750.0
2020-02-03 14:00:00,211.94,211.98,211.72,211.73,17179.0,199.8739,199.9117,199.6665,199.6759,17179.0
2020-02-03 14:10:00,211.69,211.82,211.59,211.82,12366.0,199.6382,199.7608,199.5439,199.7608,12366.0
2020-02-03 14:20:00,211.82,212.13,211.82,212.02,17452.0,199.7608,200.0531,199.7608,199.9494,17452.0
2020-02-03 14:30:00,212.05,212.13,211.71,211.89,13319.0,199.9777,200.0531,199.657,199.8268,13319.0
2020-02-03 14:40:00,211.86,212.05,211.83,211.92,11699.0,199.7985,199.9777,199.7702,199.8551,11699.0
2020-02-03 14:50:00,211.96,212.03,211.8,211.82,8863.0,199.8928,199.9588,199.7419,199.7608,8863.0
2020-02-03 15:00:00,211.85,212.07,211.8,211.83,11729.0,199.7891,199.9965,199.7419,199.7702,11729.0
2020-02-03 15:10:00,211.85,211.85,211.51,211.52,15899.0,199.7891,199.7891,199.4684,199.4779,15899.0
2020-02-03 15:20:00,211.52,211.74,211.41,211.67,26421.0,199.4779,199.6853,199.3741,199.6193,26421.0
2020-02-03 15:30:00,211.67,211.74,211.5,211.73,24488.0,199.6193,199.6853,199.459,199.6759,24488.0
2020-02-03 15:40:00,211.7,211.73,211.27,211.27,25565.0,199.6476,199.6759,199.2421,199.2421,25565.0
2020-02-03 15:50:00,211.27,211.75,211.2,211.66,84987.0,199.2421,199.6948,199.1761,199.6099,84987.0
2020-02-04 09:30:00,214.6,215.68,213.9,215.6,48932.0,202.3825,203.401,201.7224,203.3256,48932.0
2020-02-04 09:40:00,215.67,216.96,215.46,216.63,13956.0,203.3916,204.6081,203.1935,204.2969,13956.0
2020-02-04 09:50:00,216.63,216.7,216.29,216.43,17232.0,204.2969,204.3629,203.9763,204.1083,17232.0
2020-02-04 10:00:00,216.38,216.55,215.87,216.1,19557.0,204.0612,204.2215,203.5802,203.7971,19557.0
2020-02-04 10:10:00,216.08,216.12,215.67,215.84,16203.0,203.7782,203.816,203.3916,203.5519,16203.0
2020-02-04 10:20:00,215.83,216.48,215.72,216.45,15120.0,203.5425,204.1555,203.4387,204.1272,15120.0
2020-02-04 10:30:00,216.39,216.5,215.89,216.37,15993.0,204.0706,204.1743,203.5991,204.0517,15993.0
2020-02-04 10:40:00,216.47,216.76,216.45,216.6,11027.0,204.146,204.4195,204.1272,204.2686,11027.0
2020-02-04 10:50:00,216.64,216.74,216.55,216.74,12563.0,204.3064,204.4007,204.2215,204.4007,12563.0
2020-02-04 11:00:00,216.74,217.26,216.74,217.22,16191.0,204.4007,204.8911,204.4007,204.8533,16191.0
2020-02-04 11:10:00,217.29,217.64,217.26,217.54,13113.0,204.9194,205.2494,204.8911,205.1551,13113.0
2020-02-04 11:20:00,217.52,217.71,217.31,217.38,27446.0,205.1363,205.3154,204.9382,205.0042,27446.0
2020-02-04 11:30:00,217.37,217.58,217.27,217.27,13960.0,204.9948,205.1928,204.9005,204.9005,13960.0
2020-02-04 11:40:00,217.26,217.54,217.02,217.09,17868.0,204.8911,205.1551,204.6647,204.7307,17868.0
2020-02-04 11:50:00,217.07,217.07,216.73,217.0,11010.0,204.7119,204.7119,204.3912,204.6459,11010.0
2020-02-04 12:00:00,217.0,217.28,216.99,217.22,18054.0,204.6459,204.9099,204.6364,204.8533,18054.0
2020-02-04 12:10:00,217.22,217.23,216.91,216.94,17911.0,204.8533,204.8628,204.561,204.5893,17911.0
2020-02-04 12:20:00,216.94,217.19,216.89,217.18,8778.0,204.5893,204.8251,204.5421,204.8156,8778.0
2020-02-04 12:30:00,217.19,217.27,217.01,217.1,10626.0,204.8251,204.9005,204.6553,204.7402,10626.0
2020-02-04 12:40:00,217.18,217.18,216.84,216.92,8254.0,204.8156,204.8156,204.495,204.5704,8254.0
2020-02-04 12:50:00,217.02,217.05,216.64,216.64,7262.0,204.6647,204.693,204.3064,204.3064,7262.0
2020-02-04 13:00:00,216.7,216.72,216.11,216.12,7090.0,204.3629,204.3818,203.8065,203.816,7090.0
2020-02-04 13:10:00,216.12,216.3,215.86,216.01,7372.0,203.816,203.9857,203.5708,203.7122,7372.0
2020-02-04 13:20:00,216.01,216.08,215.74,215.76,7669.0,203.7122,203.7782,203.4576,203.4765,7669.0
2020-02-04 13:30:00,215.76,216.11,215.75,216.11,3740.0,203.4765,203.8065,203.467,203.8065,3740.0
2020-02-04 13:40:00,216.09,216.18,216.03,216.13,5662.0,203.7877,203.8726,203.7311,203.8254,5662.0
2020-02-04 13:50:00,216.16,216.31,216.1,216.31,4823.0,203.8537,203.9952,203.7971,203.9952,4823.0
2020-02-04 14:00:00,216.32,216.61,216.17,216.6,7964.0,204.0046,204.2781,203.8631,204.2686,7964.0
2020-02-04 14:10:00,216.59,216.67,216.45,216.54,6065.0,204.2592,204.3347,204.1272,204.2121,6065.0
2020-02-04 14:20:00,216.56,216.76,216.5,216.65,5679.0,204.2309,204.4195,204.1743,204.3158,5679.0
2020-02-04 14:30:00,216.65,216.87,216.57,216.67,5598.0,204.3158,204.5233,204.2403,204.3347,5598.0
2020-02-04 14:40:00,216.64,217.07,216.64,217.04,9755.0,204.3064,204.7119,204.3064,204.6836,9755.0
2020-02-04 14:50:00,217.02,217.26,216.7,216.82,15211.0,204.6647,204.8911,204.3629,204.4761,15211.0
2020-02-04 15:00:00,216.84,216.88,216.74,216.75,11549.0,204.495,204.5327,204.4007,204.4101,11549.0
2020-02-04 15:10:00,216.78,216.9,216.73,216.9,16379.0,204.4384,204.5516,204.3912,204.5516,16379.0
2020-02-04 15:20:00,216.9,217.09,216.82,216.97,13646.0,204.5516,204.7307,204.4761,204.6176,13646.0
2020-02-04 15:30:00,216.97,216.97,216.11,216.35,25041.0,204.6176,204.6176,203.8065,204.0329,25041.0
2020-02-04 15:40:00,216.36,216.36,216.0,216.11,24537.0,204.0423,204.0423,203.7028,203.8065,24537.0
2020-02-04 15:50:00,216.11,216.37,215.82,216.34,85669.0,203.8065,204.0517,203.533,204.0234,85669.0
2020-02-05 09:30:00,217.64,218.49,216.45,217.15,63835.0,205.2494,206.051,204.1272,204.7873,63835.0
2020-02-05 09:40:00,217.08,217.55,216.58,217.41,25619.0,204.7213,205.1646,204.2498,205.0325,25619.0
2020-02-05 09:50:00,217.32,217.83,217.23,217.81,27956.0,204.9476,205.4286,204.8628,205.4098,27956.0
2020-02-05 10:00:00,217.83,218.64,217.8,218.54,34136.0,205.4286,206.1925,205.4003,206.0982,34136.0
2020-02-05 10:10:00,218.52,218.69,218.15,218.45,16226.0,206.0793,206.2397,205.7304,206.0133,16226.0
2020-02-05 10:20:00,218.48,218.78,217.57,217.66,24994.0,206.0416,206.3245,205.1834,205.2683,24994.0
2020-02-05 10:30:00,217.61,217.94,217.36,217.53,18464.0,205.2211,205.5324,204.9854,205.1457,18464.0
2020-02-05 10:40:00,217.54,217.93,217.38,217.65,14878.0,205.1551,205.5229,205.0042,205.2589,14878.0
2020-02-05 10:50:00,217.73,218.29,217.67,218.13,15735.0,205.3343,205.8624,205.2777,205.7115,15735.0
2020-02-05 11:00:00,218.15,218.28,217.97,218.03,15009.0,205.7304,205.853,205.5606,205.6172,15009.0
2020-02-05 11:10:00,217.92,218.01,217.73,217.89,6171.0,205.5135,205.5984,205.3343,205.4852,6171.0
2020-02-05 11:20:00,217.88,218.07,217.57,218.05,19064.0,205.4758,205.655,205.1834,205.6361,19064.0
2020-02-05 11:30:00,217.98,218.17,217.92,217.97,12483.0,205.5701,205.7493,205.5135,205.5606,12483.0
2020-02-05 11:40:00,217.94,218.02,217.9,217.98,12440.0,205.5324,205.6078,205.4946,205.5701,12440.0
2020-02-05 11:50:00,217.96,218.17,217.91,218.17,9776.0,205.5512,205.7493,205.5041,205.7493,9776.0
2020-02-05 12:00:00,218.16,218.17,217.97,218.1,6802.0,205.7398,205.7493,205.5606,205.6832,6802.0
2020-02-05 12:10:00,218.1,218.38,218.1,218.36,8798.0,205.6832,205.9473,205.6832,205.9284,8798.0
2020-02-05 12:20:00,218.36,218.53,218.35,218.5,8316.0,205.9284,206.0888,205.919,206.0605,8316.0
2020-02-05 12:30:00,218.45,218.45,218.19,218.32,9532.0,206.0133,206.0133,205.7681,205.8907,9532.0
2020-02-05 12:40:00,218.3,218.3,217.96,218.03,6324.0,205.8719,205.8719,205.5512,205.6172,6324.0
2020-02-05 12:50:00,218.07,218.17,217.99,218.02,12978.0,205.655,205.7493,205.5795,205.6078,12978.0
2020-02-05 13:00:00,218.05,218.29,218.04,218.19,6391.0,205.6361,205.8624,205.6267,205.7681,6391.0
2020-02-05 13:10:00,218.14,218.14,217.91,217.98,10220.0,205.721,205.721,205.5041,205.5701,10220.0
2020-02-05 13:20:00,217.98,218.09,217.95,218.01,10017.0,205.5701,205.6738,205.5418,205.5984,10017.0
2020-02-05 13:30:00,218.02,218.25,218.02,218.13,9014.0,205.6078,205.8247,205.6078,205.7115,9014.0
2020-02-05 13:40:00,218.13,218.44,218.08,218.28,19095.0,205.7115,206.0039,205.6644,205.853,19095.0
2020-02-05 13:50:00,218.27,218.3,218.06,218.06,13331.0,205.8436,205.8719,205.6455,205.6455,13331.0
2020-02-05 14:00:00,218.07,218.08,217.94,218.06,12464.0,205.655,205.6644,205.5324,205.6455,12464.0
2020-02-05 14:10:00,218.05,218.15,217.92,217.94,17775.0,205.6361,205.7304,205.5135,205.5324,17775.0
2020-02-05 14:20:00,217.87,218.08,217.87,217.95,7565.0,205.4663,205.6644,205.4663,205.5418,7565.0
2020-02-05 14:30:00,217.91,217.95,217.77,217.82,10182.0,205.5041,205.5418,205.372,205.4192,10182.0
2020-02-05 14:40:00,217.78,217.87,217.76,217.77,8146.0,205.3815,205.4663,205.3626,205.372,8146.0
2020-02-05 14:50:00,217.79,217.97,217.79,217.93,11417.0,205.3909,205.5606,205.3909,205.5229,11417.0
2020-02-05 15:00:00,217.88,218.13,217.88,218.02,10794.0,205.4758,205.7115,205.4758,205.6078,10794.0
2020-02-05 15:10:00,217.99,218.0,217.69,217.74,13755.0,205.5795,205.5889,205.2966,205.3437,13755.0
2020-02-05 15:20:00,217.74,218.04,217.74,217.84,11591.0,205.3437,205.6267,205.3437,205.438,11591.0
2020-02-05 15:30:00,217.85,217.85,217.4,217.5,24313.0,205.4475,205.4475,205.0231,205.1174,24313.0
2020-02-05 15:40:00,217.48,217.76,217.43,217.46,31703.0,205.0985,205.3626,205.0514,205.0797,31703.0
2020-02-05 15:50:00,217.48,217.68,217.22,217.64,80383.0,205.0985,205.2872,204.8533,205.2494,80383.0
2020-02-06 09:30:00,218.71,218.71,217.2,217.25,29281.0,206.2585,206.2585,204.8345,204.8816,29281.0
2020-02-06 09:40:00,217.17,218.24,217.17,218.24,5783.0,204.8062,205.8153,204.8062,205.8153,5783.0
2020-02-06 09:50:00,218.36,218.83,218.04,218.82,7063.0,205.9284,206.3717,205.6267,206.3623,7063.0
2020-02-06 10:00:00,218.74,218.98,218.51,218.93,8808.0,206.2868,206.5131,206.0699,206.466,8808.0
2020-02-06 10:10:00,218.93,219.17,218.86,218.89,12479.0,206.466,206.6923,206.4,206.4283,12479.0
2020-02-06 10:20:00,218.88,218.92,218.4,218.6,13956.0,206.4188,206.4566,205.9662,206.1548,13956.0
2020-02-06 10:30:00,218.6,218.73,218.34,218.54,13837.0,206.1548,206.2774,205.9096,206.0982,13837.0
2020-02-06 10:40:00,218.55,218.81,218.28,218.67,15559.0,206.1076,206.3528,205.853,206.2208,15559.0
2020-02-06 10:50:00,218.62,219.21,218.5,219.06,5093.0,206.1736,206.73,206.0605,206.5886,5093.0
2020-02-06 11:00:00,218.98,219.08,218.9,218.99,7472.0,206.5131,206.6075,206.4377,206.5226,7472.0
2020-02-06 11:10:00,219.04,219.06,218.93,218.99,5171.0,206.5697,206.5886,206.466,206.5226,5171.0
2020-02-06 11:20:00,219.0,219.28,218.94,219.13,9782.0,206.532,206.7961,206.4754,206.6546,9782.0
2020-02-06 11:30:00,219.17,219.35,219.07,219.35,8774.0,206.6923,206.8621,206.598,206.8621,8774.0
2020-02-06 11:40:00,219.28,219.35,218.81,218.81,3450.0,206.7961,206.8621,206.3528,206.3528,3450.0
2020-02-06 11:50:00,218.85,218.91,218.64,218.67,3589.0,206.3905,206.4471,206.1925,206.2208,3589.0
2020-02-06 12:00:00,218.65,218.68,218.29,218.65,5349.0,206.2019,206.2302,205.8624,206.2019,5349.0
2020-02-06 12:10:00,218.58,218.6,218.45,218.56,1628.0,206.1359,206.1548,206.0133,206.1171,1628.0
2020-02-06 12:20:00,218.58,218.74,218.57,218.68,5681.0,206.1359,206.2868,206.1265,206.2302,5681.0
2020-02-06 12:30:00,218.76,218.78,218.32,218.32,3980.0,206.3057,206.3245,205.8907,205.8907,3980.0
2020-02-06 12:40:00,218.39,218.47,218.33,218.43,4116.0,205.9567,206.0322,205.9001,205.9945,4116.0
2020-02-06 12:50:00,218.41,218.64,218.41,218.52,5508.0,205.9756,206.1925,205.9756,206.0793,5508.0
2020-02-06 13:00:00,218.49,218.51,218.34,218.44,5858.0,206.051,206.0699,205.9096,206.0039,5858.0
2020-02-06 13:10:00,218.46,218.5,218.25,218.5,5586.0,206.0227,206.0605,205.8247,206.0605,5586.0
2020-02-06 13:20:00,218.51,218.58,218.25,218.33,3875.0,206.0699,206.1359,205.8247,205.9001,3875.0
2020-02-06 13:30:00,218.33,218.43,218.05,218.2,6132.0,205.9001,205.9945,205.6361,205.7776,6132.0
2020-02-06 13:40:00,218.14,218.42,218.06,218.42,3275.0,205.721,205.985,205.6455,205.985,3275.0
2020-02-06 13:50:00,218.43,218.54,218.3,218.5,4473.0,205.9945,206.0982,205.8719,206.0605,4473.0
2020-02-06 14:00:00,218.47,218.76,218.47,218.68,7685.0,206.0322,206.3057,206.0322,206.2302,7685.0
2020-02-06 14:10:00,218.73,218.95,218.57,218.62,6940.0,206.2774,206.4849,206.1265,206.1736,6940.0
2020-02-06 14:20:00,218.65,218.76,218.57,218.7,4997.0,206.2019,206.3057,206.1265,206.2491,4997.0
2020-02-06 14:30:00,218.65,218.83,218.53,218.63,4845.0,206.2019,206.3717,206.0888,206.1831,4845.0
2020-02-06 14:40:00,218.64,218.73,218.52,218.57,4007.0,206.1925,206.2774,206.0793,206.1265,4007.0
2020-02-06 14:50:00,218.56,218.62,218.48,218.48,5130.0,206.1171,206.1736,206.0416,206.0416,5130.0
2020-02-06 15:00:00,218.51,218.76,218.51,218.73,5521.0,206.0699,206.3057,206.0699,206.2774,5521.0
2020-02-06 15:10:00,218.73,218.73,218.29,218.3,5031.0,206.2774,206.2774,205.8624,205.8719,5031.0
2020-02-06 15:20:00,218.27,218.35,218.17,218.3,9070.0,205.8436,205.919,205.7493,205.8719,9070.0
2020-02-06 15:30:00,218.32,218.43,218.1,218.15,13127.0,205.8907,205.9945,205.6832,205.7304,13127.0
2020-02-06 15:40:00,218.16,218.18,217.83,217.83,18197.0,205.7398,205.7587,205.4286,205.4286,18197.0
2020-02-06 15:50:00,217.82,218.4,217.7,218.17,100432.0,205.4192,205.9662,205.306,205.7493,100432.0
2020-02-07 09:30:00,218.19,219.0,216.95,217.58,36355.0,205.7681,206.532,204.5987,205.1928,36355.0
2020-02-07 09:40:00,217.58,217.77,216.87,217.01,10300.0,205.1928,205.372,204.5233,204.6553,10300.0
2020-02-07 09:50:00,217.09,217.11,216.5,216.69,13664.0,204.7307,204.7496,204.1743,204.3535,13664.0
2020-02-07 10:00:00,216.56,216.8,216.31,216.57,11373.0,204.2309,204.4573,203.9952,204.2403,11373.0
2020-02-07 10:10:00,216.67,216.8,216.58,216.66,18728.0,204.3347,204.4573,204.2498,204.3252,18728.0
2020-02-07 10:20:00,216.7,217.09,216.68,216.98,16412.0,204.3629,204.7307,204.3441,204.627,16412.0
2020-02-07 10:30:00,216.99,217.1,216.68,216.75,6320.0,204.6364,204.7402,204.3441,204.4101,6320.0
2020-02-07 10:40:00,216.75,217.07,216.68,217.07,4094.0,204.4101,204.7119,204.3441,204.7119,4094.0
2020-02-07 10:50:00,217.04,217.04,216.68,216.68,8237.0,204.6836,204.6836,204.3441,204.3441,8237.0
2020-02-07 11:00:00,216.68,216.77,215.79,215.88,10403.0,204.3441,204.429,203.5048,203.5896,10403.0
2020-02-07 11:10:00,215.85,215.93,215.15,215.17,20896.0,203.5613,203.6368,202.9012,202.9201,20896.0
2020-02-07 11:20:00,215.28,216.33,215.28,216.25,15433.0,203.0238,204.014,203.0238,203.9386,15433.0
2020-02-07 11:30:00,216.17,216.42,216.08,216.08,7042.0,203.8631,204.0989,203.7782,203.7782,7042.0
2020-02-07 11:40:00,216.08,216.37,215.97,216.04,9336.0,203.7782,204.0517,203.6745,203.7405,9336.0
2020-02-07 11:50:00,216.05,216.5,215.99,216.5,4987.0,203.75,204.1743,203.6934,204.1743,4987.0
2020-02-07 12:00:00,216.5,216.69,216.31,216.31,12700.0,204.1743,204.3535,203.9952,203.9952,12700.0
2020-02-07 12:10:00,216.3,216.46,216.11,216.11,5651.0,203.9857,204.1366,203.8065,203.8065,5651.0
2020-02-07 12:20:00,216.1,216.32,216.1,216.28,7526.0,203.7971,204.0046,203.7971,203.9669,7526.0
2020-02-07 12:30:00,216.3,216.43,216.3,216.43,4186.0,203.9857,204.1083,203.9857,204.1083,4186.0
2020-02-07 12:40:00,216.46,216.52,216.23,216.39,6331.0,204.1366,204.1932,203.9197,204.0706,6331.0
2020-02-07 12:50:00,216.38,216.38,216.19,216.28,4042.0,204.0612,204.0612,203.882,203.9669,4042.0
2020-02-07 13:00:00,216.26,216.4,216.25,216.37,7331.0,203.948,204.08,203.9386,204.0517,7331.0
2020-02-07 13:10:00,216.36,216.4,216.11,216.11,4002.0,204.0423,204.08,203.8065,203.8065,4002.0
2020-02-07 13:20:00,216.11,216.13,215.86,216.02,6361.0,203.8065,203.8254,203.5708,203.7217,6361.0
2020-02-07 13:30:00,216.01,216.14,215.91,215.91,6042.0,203.7122,203.8348,203.6179,203.6179,6042.0
2020-02-07 13:40:00,215.83,215.84,215.41,215.41,5256.0,203.5425,203.5519,203.1464,203.1464,5256.0
2020-02-07 13:50:00,215.44,215.56,215.18,215.2,6204.0,203.1747,203.2878,202.9295,202.9483,6204.0
2020-02-07 14:00:00,215.22,215.57,215.17,215.34,45151.0,202.9672,203.2973,202.9201,203.0804,45151.0
2020-02-07 14:10:00,215.3,215.42,214.9,215.0,27531.0,203.0427,203.1558,202.6654,202.7597,27531.0
2020-02-07 14:20:00,215.08,215.17,214.92,215.0,13332.0,202.8352,202.9201,202.6843,202.7597,13332.0
2020-02-07 14:30:00,215.01,215.33,215.0,215.21,9965.0,202.7692,203.0709,202.7597,202.9578,9965.0
2020-02-07 14:40:00,215.2,215.32,215.1,215.14,10258.0,202.9483,203.0615,202.854,202.8918,10258.0
2020-02-07 14:50:00,215.16,215.23,215.02,215.18,6901.0,202.9106,202.9766,202.7786,202.9295,6901.0
2020-02-07 15:00:00,215.16,215.35,215.05,215.05,9074.0,202.9106,203.0898,202.8069,202.8069,9074.0
2020-02-07 15:10:00,215.14,215.14,214.99,215.08,11344.0,202.8918,202.8918,202.7503,202.8352,11344.0
2020-02-07 15:20:00,215.05,215.05,214.78,214.9,12584.0,202.8069,202.8069,202.5523,202.6654,12584.0
2020-02-07 15:30:00,214.91,215.2,214.82,215.03,19956.0,202.6749,202.9483,202.59,202.788,19956.0
2020-02-07 15:40:00,215.01,215.3,214.92,215.15,19509.0,202.7692,203.0427,202.6843,202.9012,19509.0
2020-02-07 15:50:00,215.12,215.18,214.6,214.72,83617.0,202.8729,202.9295,202.3825,202.4957,83617.0
2020-02-10 09:30:00,214.87,215.8,214.82,215.72,34042.0,202.6371,203.5142,202.59,203.4387,34042.0
2020-02-10 09:40:00,215.97,216.56,215.78,216.5,8451.0,203.6745,204.2309,203.4953,204.1743,8451.0
2020-02-10 09:50:00,216.51,216.51,215.77,216.24,11760.0,204.1838,204.1838,203.4859,203.9291,11760.0
2020-02-10 10:00:00,216.38,216.89,216.33,216.58,13877.0,204.0612,204.5421,204.014,204.2498,13877.0
2020-02-10 10:10:00,216.51,216.51,216.13,216.28,5611.0,204.1838,204.1838,203.8254,203.9669,5611.0
2020-02-10 10:20:00,216.28,216.86,216.19,216.71,6590.0,203.9669,204.5138,203.882,204.3724,6590.0
2020-02-10 10:30:00,216.67,217.04,216.55,217.04,12141.0,204.3347,204.6836,204.2215,204.6836,12141.0
2020-02-10 10:40:00,216.98,217.48,216.94,217.2,22277.0,204.627,205.0985,204.5893,204.8345,22277.0
2020-02-10 10:50:00,217.23,217.42,217.1,217.42,11637.0,204.8628,205.042,204.7402,205.042,11637.0
2020-02-10 11:00:00,217.43,217.43,217.21,217.25,6960.0,205.0514,205.0514,204.8439,204.8816,6960.0
2020-02-10 11:10:00,217.26,217.39,216.89,216.96,4647.0,204.8911,205.0137,204.5421,204.6081,4647.0
2020-02-10 11:20:00,216.96,216.97,216.64,216.65,3970.0,204.6081,204.6176,204.3064,204.3158,3970.0
2020-02-10 11:30:00,216.6,217.03,216.6,216.78,7861.0,204.2686,204.6742,204.2686,204.4384,7861.0
2020-02-10 11:40:00,216.8,216.85,216.65,216.69,4359.0,204.4573,204.5044,204.3158,204.3535,4359.0
2020-02-10 11:50:00,216.63,216.72,216.49,216.71,3172.0,204.2969,204.3818,204.1649,204.3724,3172.0
2020-02-10 12:00:00,216.69,216.87,216.59,216.85,5418.0,204.3535,204.5233,204.2592,204.5044,5418.0
2020-02-10 12:10:00,216.91,216.99,216.76,216.78,3115.0,204.561,204.6364,204.4195,204.4384,3115.0
2020-02-10 12:20:00,216.76,216.81,216.64,216.71,3928.0,204.4195,204.4667,204.3064,204.3724,3928.0
2020-02-10 12:30:00,216.72,216.82,216.63,216.75,2897.0,204.3818,204.4761,204.2969,204.4101,2897.0
2020-02-10 12:40:00,216.73,216.88,216.7,216.8,2699.0,204.3912,204.5327,204.3629,204.4573,2699.0
2020-02-10 12:50:00,216.81,216.87,216.64,216.7,5114.0,204.4667,204.5233,204.3064,204.3629,5114.0
2020-02-10 13:00:00,216.69,216.79,216.55,216.59,4245.0,204.3535,204.4478,204.2215,204.2592,4245.0
2020-02-10 13:10:00,216.65,216.69,216.52,216.52,3039.0,204.3158,204.3535,204.1932,204.1932,3039.0
2020-02-10 13:20:00,216.56,216.65,216.49,216.51,3180.0,204.2309,204.3158,204.1649,204.1838,3180.0
2020-02-10 13:30:00,216.54,216.79,216.54,216.63,2035.0,204.2121,204.4478,204.2121,204.2969,2035.0
2020-02-10 13:40:00,216.62,216.74,216.54,216.68,4227.0,204.2875,204.4007,204.2121,204.3441,4227.0
2020-02-10 13:50:00,216.69,216.81,216.63,216.65,3799.0,204.3535,204.4667,204.2969,204.3158,3799.0
2020-02-10 14:00:00,216.6,216.64,216.52,216.58,2973.0,204.2686,204.3064,204.1932,204.2498,2973.0
2020-02-10 14:10:00,216.57,216.84,216.56,216.75,4182.0,204.2403,204.495,204.2309,204.4101,4182.0
2020-02-10 14:20:00,216.75,216.8,216.69,216.74,4854.0,204.4101,204.4573,204.3535,204.4007,4854.0
2020-02-10 14:30:00,216.74,216.84,216.73,216.77,5374.0,204.4007,204.495,204.3912,204.429,5374.0
2020-02-10 14:40:00,216.75,216.89,216.66,216.88,9356.0,204.4101,204.5421,204.3252,204.5327,9356.0
2020-02-10 14:50:00,216.88,217.21,216.88,217.21,5678.0,204.5327,204.8439,204.5327,204.8439,5678.0
2020-02-10 15:00:00,217.16,217.3,217.13,217.25,6930.0,204.7968,204.9288,204.7685,204.8816,6930.0
2020-02-10 15:10:00,217.3,217.44,217.12,217.14,11838.0,204.9288,205.0608,204.759,204.7779,11838.0
2020-02-10 15:20:00,217.13,217.33,217.13,217.26,8885.0,204.7685,204.9571,204.7685,204.8911,8885.0
2020-02-10 15:30:00,217.21,217.23,217.04,217.1,12110.0,204.8439,204.8628,204.6836,204.7402,12110.0
2020-02-10 15:40:00,217.12,217.21,216.79,216.9,34029.0,204.759,204.8439,204.4478,204.5516,34029.0
2020-02-10 15:50:00,216.85,217.22,216.79,217.22,43594.0,204.5044,204.8533,204.4478,204.8533,43594.0
2020-02-11 09:30:00,218.06,218.94,217.5,218.75,23568.0,205.6455,206.4754,205.1174,206.2962,23568.0
2020-02-11 09:40:00,218.5,218.99,218.36,218.78,10097.0,206.0605,206.5226,205.9284,206.3245,10097.0
2020-02-11 09:50:00,218.77,218.79,217.87,218.09,7801.0,206.3151,206.334,205.4663,205.6738,7801.0
2020-02-11 10:00:00,218.17,218.29,217.7,217.97,14635.0,205.7493,205.8624,205.306,205.5606,14635.0
2020-02-11 10:10:00,218.01,218.04,217.24,217.74,12058.0,205.5984,205.6267,204.8722,205.3437,12058.0
2020-02-11 10:20:00,217.78,218.03,217.71,217.84,7613.0,205.3815,205.6172,205.3154,205.438,7613.0
2020-02-11 10:30:00,217.84,217.99,217.38,217.42,9845.0,205.438,205.5795,205.0042,205.042,9845.0
2020-02-11 10:40:00,217.53,217.67,217.3,217.43,8595.0,205.1457,205.2777,204.9288,205.0514,8595.0
2020-02-11 10:50:00,217.44,217.44,216.97,217.21,8105.0,205.0608,205.0608,204.6176,204.8439,8105.0
2020-02-11 11:00:00,217.24,217.66,217.24,217.66,5481.0,204.8722,205.2683,204.8722,205.2683,5481.0
2020-02-11 11:10:00,217.68,217.93,217.58,217.83,9149.0,205.2872,205.5229,205.1928,205.4286,9149.0
2020-02-11 11:20:00,217.85,217.85,217.61,217.65,11995.0,205.4475,205.4475,205.2211,205.2589,11995.0
2020-02-11 11:30:00,217.66,217.78,217.54,217.73,6051.0,205.2683,205.3815,205.1551,205.3343,6051.0
2020-02-11 11:40:00,217.74,218.0,217.69,217.7,7413.0,205.3437,205.5889,205.2966,205.306,7413.0
2020-02-11 11:50:00,217.71,217.73,217.37,217.39,8900.0,205.3154,205.3343,204.9948,205.0137,8900.0
2020-02-11 12:00:00,217.39,217.53,216.98,217.53,12664.0,205.0137,205.1457,204.627,205.1457,12664.0
2020-02-11 12:10:00,217.56,217.62,217.43,217.55,3672.0,205.174,205.2306,205.0514,205.1646,3672.0
2020-02-11 12:20:00,217.57,217.72,217.5,217.5,4664.0,205.1834,205.3249,205.1174,205.1174,4664.0
2020-02-11 12:30:00,217.51,217.51,217.14,217.16,5096.0,205.1268,205.1268,204.7779,204.7968,5096.0
2020-02-11 12:40:00,217.18,217.2,216.81,216.81,11762.0,204.8156,204.8345,204.4667,204.4667,11762.0
2020-02-11 12:50:00,216.83,217.05,216.82,216.98,8619.0,204.4855,204.693,204.4761,204.627,8619.0
2020-02-11 13:00:00,216.97,217.09,216.88,216.99,5711.0,204.6176,204.7307,204.5327,204.6364,5711.0
2020-02-11 13:10:00,216.98,217.08,216.9,217.06,4004.0,204.627,204.7213,204.5516,204.7025,4004.0
2020-02-11 13:20:00,217.04,217.05,216.92,217.02,4542.0,204.6836,204.693,204.5704,204.6647,4542.0
2020-02-11 13:30:00,217.02,217.09,216.7,216.7,7491.0,204.6647,204.7307,204.3629,204.3629,7491.0
2020-02-11 13:40:00,216.72,216.97,216.7,216.88,5077.0,204.3818,204.6176,204.3629,204.5327,5077.0
2020-02-11 13:50:00,216.84,216.94,216.77,216.94,5391.0,204.495,204.5893,204.429,204.5893,5391.0
2020-02-11 14:00:00,216.93,217.56,216.93,217.36,8010.0,204.5799,205.174,204.5799,204.9854,8010.0
2020-02-11 14:10:00,217.42,217.42,217.14,217.21,6569.0,205.042,205.042,204.7779,204.8439,6569.0
2020-02-11 14:20:00,217.24,217.71,217.23,217.43,6178.0,204.8722,205.3154,204.8628,205.0514,6178.0
2020-02-11 14:30:00,217.43,217.54,217.38,217.48,4555.0,205.0514,205.1551,205.0042,205.0985,4555.0
2020-02-11 14:40:00,217.48,217.85,217.42,217.85,4658.0,205.0985,205.4475,205.042,205.4475,4658.0
2020-02-11 14:50:00,217.88,217.96,217.83,217.96,6730.0,205.4758,205.5512,205.4286,205.5512,6730.0
2020-02-11 15:00:00,217.98,218.22,217.98,218.03,5763.0,205.5701,205.7964,205.5701,205.6172,5763.0
2020-02-11 15:10:00,218.06,218.09,217.75,217.89,6303.0,205.6455,205.6738,205.3532,205.4852,6303.0
2020-02-11 15:20:00,217.88,218.01,217.82,218.01,8257.0,205.4758,205.5984,205.4192,205.5984,8257.0
2020-02-11 15:30:00,218.02,218.13,217.75,217.83,13547.0,205.6078,205.7115,205.3532,205.4286,13547.0
2020-02-11 15:40:00,217.84,218.12,217.84,217.85,13633.0,205.438,205.7021,205.438,205.4475,13633.0
2020-02-11 15:50:00,217.79,218.18,217.75,218.05,51135.0,205.3909,205.7587,205.3532,205.6361,51135.0
2020-02-12 09:30:00,218.53,218.53,217.51,217.7,40254.0,206.0888,206.0888,205.1268,205.306,40254.0
2020-02-12 09:40:00,217.8,218.43,217.46,218.28,12965.0,205.4003,205.9945,205.0797,205.853,12965.0
2020-02-12 09:50:00,218.18,218.24,217.56,218.09,11324.0,205.7587,205.8153,205.174,205.6738,11324.0
2020-02-12 10:00:00,218.19,218.19,217.63,217.68,11470.0,205.7681,205.7681,205.24,205.2872,11470.0
2020-02-12 10:10:00,217.64,218.58,217.6,218.49,10198.0,205.2494,206.1359,205.2117,206.051,10198.0
2020-02-12 10:20:00,218.42,218.8,218.33,218.73,7349.0,205.985,206.3434,205.9001,206.2774,7349.0
2020-02-12 10:30:00,218.73,219.27,218.73,218.81,11544.0,206.2774,206.7866,206.2774,206.3528,11544.0
2020-02-12 10:40:00,218.84,218.86,218.56,218.74,12127.0,206.3811,206.4,206.1171,206.2868,12127.0
2020-02-12 10:50:00,218.83,218.86,218.56,218.57,6371.0,206.3717,206.4,206.1171,206.1265,6371.0
2020-02-12 11:00:00,218.6,218.61,218.28,218.45,12116.0,206.1548,206.1642,205.853,206.0133,12116.0
2020-02-12 11:10:00,218.4,218.51,218.16,218.28,8513.0,205.9662,206.0699,205.7398,205.853,8513.0
2020-02-12 11:20:00,218.23,218.67,218.2,218.64,15700.0,205.8058,206.2208,205.7776,206.1925,15700.0
2020-02-12 11:30:00,218.6,218.6,218.14,218.21,3646.0,206.1548,206.1548,205.721,205.787,3646.0
2020-02-12 11:40:00,218.14,218.19,218.0,218.08,4349.0,205.721,205.7681,205.5889,205.6644,4349.0
2020-02-12 11:50:00,218.14,218.14,217.89,217.92,5772.0,205.721,205.721,205.4852,205.5135,5772.0
2020-02-12 12:00:00,217.88,217.89,217.71,217.82,4360.0,205.4758,205.4852,205.3154,205.4192,4360.0
2020-02-12 12:10:00,217.87,217.87,217.62,217.67,4173.0,205.4663,205.4663,205.2306,205.2777,4173.0
2020-02-12 12:20:00,217.68,217.75,217.61,217.65,6694.0,205.2872,205.3532,205.2211,205.2589,6694.0
2020-02-12 12:30:00,217.65,217.68,217.49,217.51,17562.0,205.2589,205.2872,205.108,205.1268,17562.0
2020-02-12 12:40:00,217.48,217.48,217.32,217.38,2480.0,205.0985,205.0985,204.9476,205.0042,2480.0
2020-02-12 12:50:00,217.33,217.35,217.12,217.25,7126.0,204.9571,204.9759,204.759,204.8816,7126.0
2020-02-12 13:00:00,217.28,217.29,216.95,216.96,4809.0,204.9099,204.9194,204.5987,204.6081,4809.0
2020-02-12 13:10:00,216.96,217.0,216.9,216.94,2450.0,204.6081,204.6459,204.5516,204.5893,2450.0
2020-02-12 13:20:00,216.92,217.06,216.87,216.96,3709.0,204.5704,204.7025,204.5233,204.6081,3709.0
2020-02-12 13:30:00,216.95,217.16,216.94,217.09,3953.0,204.5987,204.7968,204.5893,204.7307,3953.0
2020-02-12 13:40:00,217.07,217.19,216.98,217.03,5282.0,204.7119,204.8251,204.627,204.6742,5282.0
2020-02-12 13:50:00,216.99,217.1,216.94,217.03,5444.0,204.6364,204.7402,204.5893,204.6742,5444.0
2020-02-12 14:00:00,217.03,217.08,216.89,216.99,5383.0,204.6742,204.7213,204.5421,204.6364,5383.0
2020-02-12 14:10:00,216.95,216.98,216.83,216.91,4283.0,204.5987,204.627,204.4855,204.561,4283.0
2020-02-12 14:20:00,216.87,216.93,216.81,216.89,3839.0,204.5233,204.5799,204.4667,204.5421,3839.0
2020-02-12 14:30:00,216.96,217.0,216.84,216.97,3809.0,204.6081,204.6459,204.495,204.6176,3809.0
2020-02-12 14:40:00,216.98,217.0,216.81,216.93,8766.0,204.627,204.6459,204.4667,204.5799,8766.0
2020-02-12 14:50:00,216.94,216.95,216.84,216.89,8626.0,204.5893,204.5987,204.495,204.5421,8626.0
2020-02-12 15:00:00,216.93,216.97,216.73,216.76,5690.0,204.5799,204.6176,204.3912,204.4195,5690.0
2020-02-12 15:10:00,216.76,216.84,216.68,216.68,5655.0,204.4195,204.495,204.3441,204.3441,5655.0
2020-02-12 15:20:00,216.7,216.7,216.27,216.28,11021.0,204.3629,204.3629,203.9574,203.9669,11021.0
2020-02-12 15:30:00,216.27,216.59,216.27,216.53,14606.0,203.9574,204.2592,203.9574,204.2026,14606.0
2020-02-12 15:40:00,216.57,216.58,216.15,216.19,33245.0,204.2403,204.2498,203.8443,203.882,33245.0
2020-02-12 15:50:00,216.1,216.52,216.04,216.07,109797.0,203.7971,204.1932,203.7405,203.7688,109797.0
2020-02-13 09:30:00,216.36,216.72,215.62,215.91,26003.0,204.0423,204.3818,203.3444,203.6179,26003.0
2020-02-13 09:40:00,215.96,216.7,215.96,216.11,11062.0,203.6651,204.3629,203.6651,203.8065,11062.0
2020-02-13 09:50:00,216.2,216.49,215.92,216.01,14935.0,203.8914,204.1649,203.6274,203.7122,14935.0
2020-02-13 10:00:00,215.91,216.03,215.6,215.78,18925.0,203.6179,203.7311,203.3256,203.4953,18925.0
2020-02-13 10:10:00,215.84,215.89,215.36,215.79,10961.0,203.5519,203.5991,203.0992,203.5048,10961.0
2020-02-13 10:20:00,215.84,216.45,215.83,216.45,14177.0,203.5519,204.1272,203.5425,204.1272,14177.0
2020-02-13 10:30:00,216.36,216.36,215.67,215.67,8429.0,204.0423,204.0423,203.3916,203.3916,8429.0
2020-02-13 10:40:00,215.67,216.06,215.56,216.0,9025.0,203.3916,203.7594,203.2878,203.7028,9025.0
2020-02-13 10:50:00,216.04,216.11,215.93,215.99,17405.0,203.7405,203.8065,203.6368,203.6934,17405.0
2020-02-13 11:00:00,216.01,216.09,215.92,216.0,7888.0,203.7122,203.7877,203.6274,203.7028,7888.0
2020-02-13 11:10:00,216.12,216.13,215.81,215.84,8004.0,203.816,203.8254,203.5236,203.5519,8004.0
2020-02-13 11:20:00,215.81,216.42,215.7,216.32,9391.0,203.5236,204.0989,203.4199,204.0046,9391.0
2020-02-13 11:30:00,216.43,216.59,216.34,216.43,7561.0,204.1083,204.2592,204.0234,204.1083,7561.0
2020-02-13 11:40:00,216.41,216.51,216.25,216.32,6852.0,204.0895,204.1838,203.9386,204.0046,6852.0
2020-02-13 11:50:00,216.34,216.35,216.07,216.33,7651.0,204.0234,204.0329,203.7688,204.014,7651.0
2020-02-13 12:00:00,216.44,216.55,216.3,216.55,7497.0,204.1177,204.2215,203.9857,204.2215,7497.0
2020-02-13 12:10:00,216.58,216.9,216.57,216.66,6824.0,204.2498,204.5516,204.2403,204.3252,6824.0
2020-02-13 12:20:00,216.65,216.73,216.45,216.73,8808.0,204.3158,204.3912,204.1272,204.3912,8808.0
2020-02-13 12:30:00,216.7,216.96,216.69,216.88,6750.0,204.3629,204.6081,204.3535,204.5327,6750.0
2020-02-13 12:40:00,216.92,216.94,216.81,216.9,4789.0,204.5704,204.5893,204.4667,204.5516,4789.0
2020-02-13 12:50:00,216.9,217.05,216.89,216.99,6586.0,204.5516,204.693,204.5421,204.6364,6586.0
2020-02-13 13:00:00,216.96,217.28,216.92,217.24,13870.0,204.6081,204.9099,204.5704,204.8722,13870.0
2020-02-13 13:10:00,217.23,217.48,217.16,217.36,8829.0,204.8628,205.0985,204.7968,204.9854,8829.0
2020-02-13 13:20:00,217.36,217.57,217.35,217.55,6859.0,204.9854,205.1834,204.9759,205.1646,6859.0
2020-02-13 13:30:00,217.54,217.68,217.52,217.67,7873.0,205.1551,205.2872,205.1363,205.2777,7873.0
2020-02-13 13:40:00,217.68,218.02,217.59,217.94,11654.0,205.2872,205.6078,205.2023,205.5324,11654.0
2020-02-13 13:50:00,217.94,217.97,217.81,217.92,7566.0,205.5324,205.5606,205.4098,205.5135,7566.0
2020-02-13 14:00:00,217.93,218.15,217.85,217.85,47385.0,205.5229,205.7304,205.4475,205.4475,47385.0
2020-02-13 14:10:00,217.76,217.98,217.73,217.91,6279.0,205.3626,205.5701,205.3343,205.5041,6279.0
2020-02-13 14:20:00,217.95,218.22,217.94,218.0,13566.0,205.5418,205.7964,205.5324,205.5889,13566.0
2020-02-13 14:30:00,217.99,217.99,217.86,217.98,25817.0,205.5795,205.5795,205.4569,205.5701,25817.0
2020-02-13 14:40:00,217.94,218.05,217.61,218.01,9990.0,205.5324,205.6361,205.2211,205.5984,9990.0
2020-02-13 14:50:00,218.12,218.23,218.0,218.0,4425.0,205.7021,205.8058,205.5889,205.5889,4425.0
2020-02-13 15:00:00,217.95,217.99,217.7,217.87,4749.0,205.5418,205.5795,205.306,205.4663,4749.0
2020-02-13 15:10:00,217.89,217.92,217.56,217.67,7673.0,205.4852,205.5135,205.174,205.2777,7673.0
2020-02-13 15:20:00,217.72,217.81,217.6,217.74,10411.0,205.3249,205.4098,205.2117,205.3437,10411.0
2020-02-13 15:30:00,217.68,217.73,217.17,217.17,30646.0,205.2872,205.3343,204.8062,204.8062,30646.0
2020-02-13 15:40:00,217.24,217.68,217.01,217.54,32861.0,204.8722,205.2872,204.6553,205.1551,32861.0
2020-02-13 15:50:00,217.6,217.79,217.24,217.49,68849.0,205.2117,205.3909,204.8722,205.108,68849.0
2020-02-14 09:30:00,217.79,217.79,216.52,217.32,21687.0,205.3909,205.3909,204.1932,204.9476,21687.0
2020-02-14 09:40:00,217.24,218.05,217.24,217.91,10827.0,204.8722,205.6361,204.8722,205.5041,10827.0
2020-02-14 09:50:00,217.89,217.89,217.33,217.35,2644.0,205.4852,205.4852,204.9571,204.9759,2644.0
2020-02-14 10:00:00,217.25,217.27,216.71,216.96,25319.0,204.8816,204.9005,204.3724,204.6081,25319.0
2020-02-14 10:10:00,216.99,217.12,216.7,216.91,5697.0,204.6364,204.759,204.3629,204.561,5697.0
2020-02-14 10:20:00,217.02,217.31,216.88,217.26,8616.0,204.6647,204.9382,204.5327,204.8911,8616.0
2020-02-14 10:30:00,217.27,217.68,217.25,217.51,9272.0,204.9005,205.2872,204.8816,205.1268,9272.0
2020-02-14 10:40:00,217.4,217.75,217.4,217.69,20271.0,205.0231,205.3532,205.0231,205.2966,20271.0
2020-02-14 10:50:00,217.84,218.09,217.82,218.0,5627.0,205.438,205.6738,205.4192,205.5889,5627.0
2020-02-14 11:00:00,217.98,218.41,217.98,218.41,7411.0,205.5701,205.9756,205.5701,205.9756,7411.0
2020-02-14 11:10:00,218.42,218.42,218.02,218.26,8438.0,205.985,205.985,205.6078,205.8341,8438.0
2020-02-14 11:20:00,218.2,218.33,218.1,218.15,4610.0,205.7776,205.9001,205.6832,205.7304,4610.0
2020-02-14 11:30:00,218.09,218.11,217.75,217.77,21734.0,205.6738,205.6927,205.3532,205.372,21734.0
2020-02-14 11:40:00,217.8,218.0,217.76,217.77,4921.0,205.4003,205.5889,205.3626,205.372,4921.0
2020-02-14 11:50:00,217.73,217.85,217.38,217.59,11230.0,205.3343,205.4475,205.0042,205.2023,11230.0
2020-02-14 12:00:00,217.55,217.79,217.49,217.49,5100.0,205.1646,205.3909,205.108,205.108,5100.0
2020-02-14 12:10:00,217.57,217.82,217.52,217.77,2900.0,205.1834,205.4192,205.1363,205.372,2900.0
2020-02-14 12:20:00,217.81,217.88,217.58,217.64,15530.0,205.4098,205.4758,205.1928,205.2494,15530.0
2020-02-14 12:30:00,217.64,217.87,217.62,217.87,4069.0,205.2494,205.4663,205.2306,205.4663,4069.0
2020-02-14 12:40:00,217.99,218.1,217.88,218.01,6797.0,205.5795,205.6832,205.4758,205.5984,6797.0
2020-02-14 12:50:00,218.01,218.3,217.95,218.3,5521.0,205.5984,205.8719,205.5418,205.8719,5521.0
2020-02-14 13:00:00,218.28,218.89,218.28,218.63,9825.0,205.853,206.4283,205.853,206.1831,9825.0
2020-02-14 13:10:00,218.66,218.76,218.59,218.68,3894.0,206.2114,206.3057,206.1453,206.2302,3894.0
2020-02-14 13:20:00,218.71,218.82,218.64,218.69,4633.0,206.2585,206.3623,206.1925,206.2397,4633.0
2020-02-14 13:30:00,218.68,219.1,218.57,219.03,9776.0,206.2302,206.6263,206.1265,206.5603,9776.0
2020-02-14 13:40:00,219.03,219.17,218.97,219.1,8475.0,206.5603,206.6923,206.5037,206.6263,8475.0
2020-02-14 13:50:00,219.18,219.62,219.18,219.51,9887.0,206.7018,207.1167,206.7018,207.013,9887.0
2020-02-14 14:00:00,219.53,219.72,219.45,219.58,9167.0,207.0318,207.211,206.9564,207.079,9167.0
2020-02-14 14:10:00,219.46,219.64,219.37,219.59,33607.0,206.9658,207.1356,206.8809,207.0884,33607.0
2020-02-14 14:20:00,219.56,220.31,219.54,220.25,30630.0,207.0601,207.7674,207.0413,207.7108,30630.0
2020-02-14 14:30:00,220.22,220.25,219.62,219.93,16180.0,207.6825,207.7108,207.1167,207.4091,16180.0
2020-02-14 14:40:00,219.92,220.27,219.87,220.18,19100.0,207.3996,207.7297,207.3525,207.6448,19100.0
2020-02-14 14:50:00,220.17,220.31,220.08,220.25,10746.0,207.6354,207.7674,207.5505,207.7108,10746.0
2020-02-14 15:00:00,220.22,220.43,220.13,220.42,17475.0,207.6825,207.8806,207.5977,207.8712,17475.0
2020-02-14 15:10:00,220.4,220.44,219.86,220.0,11183.0,207.8523,207.89,207.343,207.4751,11183.0
2020-02-14 15:20:00,219.98,220.38,219.95,220.24,17055.0,207.4562,207.8334,207.4279,207.7014,17055.0
2020-02-14 15:30:00,220.21,220.71,220.19,220.62,19907.0,207.6731,208.1447,207.6543,208.0598,19907.0
2020-02-14 15:40:00,220.61,221.05,220.48,220.99,54977.0,208.0503,208.4653,207.9277,208.4087,54977.0
2020-02-14 15:50:00,221.06,221.62,220.83,221.5,171297.0,208.4747,209.0028,208.2578,208.8897,171297.0
2020-02-18 09:30:00,221.0,221.01,219.14,219.46,47308.0,208.4181,208.4276,206.664,206.9658,47308.0
2020-02-18 09:40:00,219.61,220.21,219.3,220.21,12715.0,207.1073,207.6731,206.8149,207.6731,12715.0
2020-02-18 09:50:00,220.29,220.3,219.82,220.17,17485.0,207.7486,207.758,207.3053,207.6354,17485.0
2020-02-18 10:00:00,220.21,220.44,219.77,220.35,23142.0,207.6731,207.89,207.2582,207.8051,23142.0
2020-02-18 10:10:00,220.29,220.5,220.24,220.39,18553.0,207.7486,207.9466,207.7014,207.8429,18553.0
2020-02-18 10:20:00,220.43,220.46,220.08,220.08,18823.0,207.8806,207.9089,207.5505,207.5505,18823.0
2020-02-18 10:30:00,220.13,220.29,220.01,220.14,28530.0,207.5977,207.7486,207.4845,207.6071,28530.0
2020-02-18 10:40:00,220.11,220.11,219.67,219.86,8480.0,207.5788,207.5788,207.1639,207.343,8480.0
2020-02-18 10:50:00,219.83,220.33,219.83,220.0,12225.0,207.3148,207.7863,207.3148,207.4751,12225.0
2020-02-18 11:00:00,219.95,219.95,219.12,219.22,9665.0,207.4279,207.4279,206.6452,206.7395,9665.0
2020-02-18 11:10:00,219.19,219.26,218.82,218.84,6906.0,206.7112,206.7772,206.3623,206.3811,6906.0
2020-02-18 11:20:00,218.84,219.48,218.78,219.26,11687.0,206.3811,206.9847,206.3245,206.7772,11687.0
2020-02-18 11:30:00,219.28,219.45,219.15,219.35,9387.0,206.7961,206.9564,206.6735,206.8621,9387.0
2020-02-18 11:40:00,219.33,219.91,219.26,219.86,10788.0,206.8432,207.3902,206.7772,207.343,10788.0
2020-02-18 11:50:00,219.9,220.18,219.79,219.98,11364.0,207.3808,207.6448,207.277,207.4562,11364.0
2020-02-18 12:00:00,219.93,220.72,219.93,220.7,12959.0,207.4091,208.1541,207.4091,208.1352,12959.0
2020-02-18 12:10:00,220.73,221.07,220.7,220.82,59468.0,208.1635,208.4842,208.1352,208.2484,59468.0
2020-02-18 12:20:00,220.85,220.96,220.72,220.73,6979.0,208.2767,208.3804,208.1541,208.1635,6979.0
2020-02-18 12:30:00,220.75,221.08,220.75,221.05,54730.0,208.1824,208.4936,208.1824,208.4653,54730.0
2020-02-18 12:40:00,221.02,221.05,220.8,221.03,22381.0,208.437,208.4653,208.2295,208.4464,22381.0
2020-02-18 12:50:00,220.99,221.0,220.71,220.93,10625.0,208.4087,208.4181,208.1447,208.3521,10625.0
2020-02-18 13:00:00,220.92,221.06,220.87,221.0,12813.0,208.3427,208.4747,208.2955,208.4181,12813.0
2020-02-18 13:10:00,221.0,221.0,220.62,220.63,9397.0,208.4181,208.4181,208.0598,208.0692,9397.0
2020-02-18 13:20:00,220.6,220.79,220.43,220.78,12373.0,208.0409,208.2201,207.8806,208.2107,12373.0
2020-02-18 13:30:00,220.78,220.85,220.43,220.43,8278.0,208.2107,208.2767,207.8806,207.8806,8278.0
2020-02-18 13:40:00,220.47,220.9,220.47,220.86,7119.0,207.9183,208.3238,207.9183,208.2861,7119.0
2020-02-18 13:50:00,220.86,220.88,220.66,220.69,7762.0,208.2861,208.305,208.0975,208.1258,7762.0
2020-02-18 14:00:00,220.68,220.73,220.4,220.57,7934.0,208.1164,208.1635,207.8523,208.0126,7934.0
2020-02-18 14:10:00,220.55,220.97,220.52,220.93,10326.0,207.9938,208.3898,207.9655,208.3521,10326.0
2020-02-18 14:20:00,220.94,221.28,220.76,221.17,15713.0,208.3616,208.6822,208.1918,208.5785,15713.0
2020-02-18 14:30:00,221.16,221.17,220.9,220.98,9963.0,208.569,208.5785,208.3238,208.3993,9963.0
2020-02-18 14:40:00,221.0,221.33,220.98,221.1,11368.0,208.4181,208.7294,208.3993,208.5124,11368.0
2020-02-18 14:50:00,221.09,221.48,221.04,221.43,14776.0,208.503,208.8708,208.4559,208.8237,14776.0
2020-02-18 15:00:00,221.43,221.57,221.39,221.51,19668.0,208.8237,208.9557,208.7859,208.8991,19668.0
2020-02-18 15:10:00,221.51,221.7,221.47,221.65,23415.0,208.8991,209.0783,208.8614,209.0311,23415.0
2020-02-18 15:20:00,221.65,221.65,221.38,221.46,26574.0,209.0311,209.0311,208.7765,208.852,26574.0
2020-02-18 15:30:00,221.44,221.76,221.39,221.61,35271.0,208.8331,209.1349,208.7859,208.9934,35271.0
2020-02-18 15:40:00,221.61,221.67,221.35,221.48,32434.0,208.9934,209.05,208.7482,208.8708,32434.0
2020-02-18 15:50:00,221.45,221.95,221.18,221.89,143367.0,208.8425,209.3141,208.5879,209.2575,143367.0
2020-02-19 09:30:00,222.57,222.94,222.12,222.62,23543.0,209.8988,210.2477,209.4744,209.9459,23543.0
2020-02-19 09:40:00,222.73,222.73,222.05,222.58,8157.0,210.0497,210.0497,209.4084,209.9082,8157.0
2020-02-19 09:50:00,222.65,223.03,222.58,222.84,13148.0,209.9742,210.3326,209.9082,210.1534,13148.0
2020-02-19 10:00:00,222.9,223.97,222.82,223.89,39496.0,210.21,211.2191,210.1345,211.1436,39496.0
2020-02-19 10:10:00,223.91,224.38,223.74,224.38,13408.0,211.1625,211.6057,211.0021,211.6057,13408.0
2020-02-19 10:20:00,224.46,224.97,224.42,224.68,26424.0,211.6812,212.1621,211.6434,211.8886,26424.0
2020-02-19 10:30:00,224.68,224.94,224.59,224.93,19951.0,211.8886,212.1338,211.8038,212.1244,19951.0
2020-02-19 10:40:00,224.94,225.36,224.89,225.08,20334.0,212.1338,212.5299,212.0867,212.2659,20334.0
2020-02-19 10:50:00,225.04,225.57,225.03,225.32,29067.0,212.2281,212.728,212.2187,212.4922,29067.0
2020-02-19 11:00:00,225.3,225.6,225.0,225.5,23725.0,212.4733,212.7563,212.1904,212.662,23725.0
2020-02-19 11:10:00,225.56,225.65,225.29,225.56,10997.0,212.7185,212.8034,212.4639,212.7185,10997.0
2020-02-19 11:20:00,225.55,226.24,225.51,226.13,45266.0,212.7091,213.3598,212.6714,213.2561,45266.0
2020-02-19 11:30:00,226.16,226.3,225.89,226.04,15598.0,213.2844,213.4164,213.0297,213.1712,15598.0
2020-02-19 11:40:00,225.99,226.16,225.83,225.87,16930.0,213.1241,213.2844,212.9732,213.0109,16930.0
2020-02-19 11:50:00,225.92,226.02,225.78,225.79,10452.0,213.058,213.1523,212.926,212.9354,10452.0
2020-02-19 12:00:00,225.83,225.91,225.32,225.32,27323.0,212.9732,213.0486,212.4922,212.4922,27323.0
2020-02-19 12:10:00,225.39,225.39,224.91,225.08,13409.0,212.5582,212.5582,212.1055,212.2659,13409.0
2020-02-19 12:20:00,225.09,225.1,224.63,224.67,12410.0,212.2753,212.2847,211.8415,211.8792,12410.0
2020-02-19 12:30:00,224.66,224.79,224.59,224.66,4647.0,211.8698,211.9924,211.8038,211.8698,4647.0
2020-02-19 12:40:00,224.63,224.74,224.52,224.56,7755.0,211.8415,211.9452,211.7377,211.7755,7755.0
2020-02-19 12:50:00,224.53,224.71,224.16,224.37,11019.0,211.7472,211.9169,211.3982,211.5963,11019.0
2020-02-19 13:00:00,224.33,224.55,224.23,224.55,7442.0,211.5586,211.766,211.4643,211.766,7442.0
2020-02-19 13:10:00,224.53,224.86,224.44,224.86,15783.0,211.7472,212.0584,211.6623,212.0584,15783.0
2020-02-19 13:20:00,224.81,224.86,224.65,224.68,13215.0,212.0112,212.0584,211.8603,211.8886,13215.0
2020-02-19 13:30:00,224.72,224.86,224.39,224.39,14892.0,211.9264,212.0584,211.6151,211.6151,14892.0
2020-02-19 13:40:00,224.36,224.66,224.27,224.58,9787.0,211.5869,211.8698,211.502,211.7943,9787.0
2020-02-19 13:50:00,224.57,224.76,224.44,224.45,8491.0,211.7849,211.9641,211.6623,211.6717,8491.0
2020-02-19 14:00:00,224.44,225.13,224.38,225.05,19447.0,211.6623,212.313,211.6057,212.2376,19447.0
2020-02-19 14:10:00,225.04,225.3,224.92,225.28,10059.0,212.2281,212.4733,212.115,212.4545,10059.0
2020-02-19 14:20:00,225.24,225.29,225.12,225.2,10148.0,212.4168,212.4639,212.3036,212.379,10148.0
2020-02-19 14:30:00,225.17,225.26,224.97,225.12,10017.0,212.3507,212.4356,212.1621,212.3036,10017.0
2020-02-19 14:40:00,225.09,225.15,224.92,224.95,11166.0,212.2753,212.3319,212.115,212.1433,11166.0
2020-02-19 14:50:00,224.98,225.11,224.94,225.06,8464.0,212.1716,212.2942,212.1338,212.247,8464.0
2020-02-19 15:00:00,225.09,225.24,224.84,224.9,13580.0,212.2753,212.4168,212.0395,212.0961,13580.0
2020-02-19 15:10:00,224.88,224.95,224.62,224.69,10131.0,212.0772,212.1433,211.832,211.8981,10131.0
2020-02-19 15:20:00,224.67,224.8,224.51,224.58,8566.0,211.8792,212.0018,211.7283,211.7943,8566.0
2020-02-19 15:30:00,224.6,224.8,224.46,224.61,21870.0,211.8132,212.0018,211.6812,211.8226,21870.0
2020-02-19 15:40:00,224.6,224.9,224.56,224.74,29964.0,211.8132,212.0961,211.7755,211.9452,29964.0
2020-02-19 15:50:00,224.7,225.21,224.68,225.11,91497.0,211.9075,212.3885,211.8886,212.2942,91497.0
2020-02-20 09:30:00,225.1,225.83,224.84,224.9,32324.0,212.2847,212.9732,212.0395,212.0961,32324.0
2020-02-20 09:40:00,224.97,225.45,224.83,225.27,35248.0,212.1621,212.6148,212.0301,212.445,35248.0
2020-02-20 09:50:00,225.19,225.68,225.1,225.45,8272.0,212.3696,212.8317,212.2847,212.6148,8272.0
2020-02-20 10:00:00,225.47,225.95,225.47,225.71,24770.0,212.6337,213.0863,212.6337,212.86,24770.0
2020-02-20 10:10:00,225.66,225.66,225.1,225.16,24344.0,212.8128,212.8128,212.2847,212.3413,24344.0
2020-02-20 10:20:00,225.08,225.2,224.74,224.74,18333.0,212.2659,212.379,211.9452,211.9452,18333.0
2020-02-20 10:30:00,224.78,224.85,224.25,224.25,9455.0,211.9829,212.049,211.4831,211.4831,9455.0
2020-02-20 10:40:00,224.31,224.86,224.31,224.53,7758.0,211.5397,212.0584,211.5397,211.7472,7758.0
2020-02-20 10:50:00,224.53,224.61,223.69,223.69,9090.0,211.7472,211.8226,210.955,210.955,9090.0
2020-02-20 11:00:00,223.78,224.42,223.78,224.35,13612.0,211.0399,211.6434,211.0399,211.5774,13612.0
2020-02-20 11:10:00,224.34,224.35,223.5,223.78,13101.0,211.568,211.5774,210.7758,211.0399,13101.0
2020-02-20 11:20:00,223.86,224.27,223.27,223.31,16811.0,211.1153,211.502,210.5589,210.5966,16811.0
2020-02-20 11:30:00,223.39,223.52,222.33,222.99,29638.0,210.6721,210.7947,209.6724,210.2948,29638.0
2020-02-20 11:40:00,223.14,223.48,223.14,223.19,13542.0,210.4363,210.757,210.4363,210.4835,13542.0
2020-02-20 11:50:00,223.16,223.54,222.85,222.9,10925.0,210.4552,210.8135,210.1628,210.21,10925.0
2020-02-20 12:00:00,222.9,223.05,222.51,222.78,8766.0,210.21,210.3514,209.8422,210.0968,8766.0
2020-02-20 12:10:00,222.75,223.05,222.61,222.67,7938.0,210.0685,210.3514,209.9365,209.9931,7938.0
2020-02-20 12:20:00,222.76,222.9,222.5,222.74,6070.0,210.0779,210.21,209.8327,210.0591,6070.0
2020-02-20 12:30:00,222.85,223.04,222.74,223.02,36494.0,210.1628,210.342,210.0591,210.3231,36494.0
2020-02-20 12:40:00,223.06,223.24,222.65,222.67,7072.0,210.3609,210.5306,209.9742,209.9931,7072.0
2020-02-20 12:50:00,222.62,222.91,222.58,222.88,6854.0,209.9459,210.2194,209.9082,210.1911,6854.0
2020-02-20 13:00:00,222.83,223.28,222.66,223.28,9722.0,210.144,210.5683,209.9836,210.5683,9722.0
2020-02-20 13:10:00,223.32,223.72,223.23,223.25,8274.0,210.6061,210.9833,210.5212,210.54,8274.0
2020-02-20 13:20:00,223.26,223.57,223.26,223.52,5940.0,210.5495,210.8418,210.5495,210.7947,5940.0
2020-02-20 13:30:00,223.51,223.62,223.14,223.34,14872.0,210.7852,210.889,210.4363,210.6249,14872.0
2020-02-20 13:40:00,223.3,223.54,223.2,223.46,10741.0,210.5872,210.8135,210.4929,210.7381,10741.0
2020-02-20 13:50:00,223.43,223.56,223.24,223.53,5826.0,210.7098,210.8324,210.5306,210.8041,5826.0
2020-02-20 14:00:00,223.5,223.94,223.5,223.7,9110.0,210.7758,211.1908,210.7758,210.9644,9110.0
2020-02-20 14:10:00,223.64,224.01,223.64,224.01,10972.0,210.9078,211.2568,210.9078,211.2568,10972.0
2020-02-20 14:20:00,223.98,224.19,223.67,223.75,7506.0,211.2285,211.4265,210.9361,211.0116,7506.0
2020-02-20 14:30:00,223.69,224.06,223.69,223.95,7440.0,210.955,211.3039,210.955,211.2002,7440.0
2020-02-20 14:40:00,223.92,224.0,223.69,224.0,8089.0,211.1719,211.2473,210.955,211.2473,8089.0
2020-02-20 14:50:00,223.98,224.21,223.94,224.1,7701.0,211.2285,211.4454,211.1908,211.3417,7701.0
2020-02-20 15:00:00,224.09,224.31,223.86,223.92,11196.0,211.3322,211.5397,211.1153,211.1719,11196.0
2020-02-20 15:10:00,223.93,224.05,223.73,224.05,10248.0,211.1813,211.2945,210.9927,211.2945,10248.0
2020-02-20 15:20:00,224.03,224.4,224.03,224.37,11470.0,211.2756,211.6246,211.2756,211.5963,11470.0
2020-02-20 15:30:00,224.31,224.4,224.05,224.05,10199.0,211.5397,211.6246,211.2945,211.2945,10199.0
2020-02-20 15:40:00,224.05,224.31,223.84,223.97,19310.0,211.2945,211.5397,211.0965,211.2191,19310.0
2020-02-20 15:50:00,223.97,224.65,223.94,224.47,81306.0,211.2191,211.8603,211.1908,211.6906,81306.0
2020-02-21 09:30:00,223.38,223.88,222.5,222.5,65094.0,210.6626,211.1342,209.8327,209.8327,65094.0
2020-02-21 09:40:00,222.71,222.93,222.28,222.78,7694.0,210.0308,210.2383,209.6253,210.0968,7694.0
2020-02-21 09:50:00,222.81,223.04,222.62,222.78,36033.0,210.1251,210.342,209.9459,210.0968,36033.0
2020-02-21 10:00:00,222.57,223.84,222.57,223.77,10506.0,209.8988,211.0965,209.8988,211.0304,10506.0
2020-02-21 10:10:00,223.69,224.25,223.46,223.66,9282.0,210.955,211.4831,210.7381,210.9267,9282.0
2020-02-21 10:20:00,223.73,224.13,223.46,223.73,10465.0,210.9927,211.3699,210.7381,210.9927,10465.0
2020-02-21 10:30:00,223.61,223.9,223.28,223.32,8668.0,210.8796,211.153,210.5683,210.6061,8668.0
2020-02-21 10:40:00,223.33,223.33,222.84,223.26,18289.0,210.6155,210.6155,210.1534,210.5495,18289.0
2020-02-21 10:50:00,223.48,223.56,223.17,223.4,11859.0,210.757,210.8324,210.4646,210.6815,11859.0
2020-02-21 11:00:00,223.33,224.06,223.32,224.04,11521.0,210.6155,211.3039,210.6061,211.2851,11521.0
2020-02-21 11:10:00,223.99,224.02,223.51,223.6,10023.0,211.2379,211.2662,210.7852,210.8701,10023.0
2020-02-21 11:20:00,223.57,223.93,223.42,223.66,25442.0,210.8418,211.1813,210.7004,210.9267,25442.0
2020-02-21 11:30:00,223.76,224.09,223.69,223.87,9876.0,211.021,211.3322,210.955,211.1247,9876.0
2020-02-21 11:40:00,223.91,223.91,223.65,223.65,6289.0,211.1625,211.1625,210.9173,210.9173,6289.0
2020-02-21 11:50:00,223.67,223.84,223.62,223.67,6514.0,210.9361,211.0965,210.889,210.9361,6514.0
2020-02-21 12:00:00,223.64,224.06,223.55,223.7,12584.0,210.9078,211.3039,210.823,210.9644,12584.0
2020-02-21 12:10:00,223.78,223.89,223.54,223.89,12655.0,211.0399,211.1436,210.8135,211.1436,12655.0
2020-02-21 12:20:00,223.84,224.04,223.84,224.02,6375.0,211.0965,211.2851,211.0965,211.2662,6375.0
2020-02-21 12:30:00,224.05,224.07,223.35,223.52,9228.0,211.2945,211.3134,210.6344,210.7947,9228.0
2020-02-21 12:40:00,223.48,223.49,223.11,223.11,6240.0,210.757,210.7664,210.408,210.408,6240.0
2020-02-21 12:50:00,223.19,223.23,223.05,223.08,4295.0,210.4835,210.5212,210.3514,210.3797,4295.0
2020-02-21 13:00:00,223.09,223.46,223.09,223.42,5340.0,210.3892,210.7381,210.3892,210.7004,5340.0
2020-02-21 13:10:00,223.46,223.47,223.19,223.37,5015.0,210.7381,210.7475,210.4835,210.6532,5015.0
2020-02-21 13:20:00,223.28,223.41,223.1,223.4,5720.0,210.5683,210.6909,210.3986,210.6815,5720.0
2020-02-21 13:30:00,223.34,223.4,223.08,223.25,6222.0,210.6249,210.6815,210.3797,210.54,6222.0
2020-02-21 13:40:00,223.26,223.41,223.22,223.3,6378.0,210.5495,210.6909,210.5118,210.5872,6378.0
2020-02-21 13:50:00,223.34,223.7,223.07,223.53,7583.0,210.6249,210.9644,210.3703,210.8041,7583.0
2020-02-21 14:00:00,223.58,224.03,223.5,224.03,11101.0,210.8513,211.2756,210.7758,211.2756,11101.0
2020-02-21 14:10:00,224.0,224.06,223.44,223.65,8059.0,211.2473,211.3039,210.7192,210.9173,8059.0
2020-02-21 14:20:00,223.6,223.8,223.26,223.6,10049.0,210.8701,211.0587,210.5495,210.8701,10049.0
2020-02-21 14:30:00,223.61,223.63,223.31,223.37,8711.0,210.8796,210.8984,210.5966,210.6532,8711.0
2020-02-21 14:40:00,223.43,223.76,223.37,223.48,5400.0,210.7098,211.021,210.6532,210.757,5400.0
2020-02-21 14:50:00,223.48,223.79,223.45,223.72,6991.0,210.757,211.0493,210.7287,210.9833,6991.0
2020-02-21 15:00:00,223.68,223.69,223.29,223.56,9777.0,210.9456,210.955,210.5778,210.8324,9777.0
2020-02-21 15:10:00,223.52,223.69,223.39,223.56,11262.0,210.7947,210.955,210.6721,210.8324,11262.0
2020-02-21 15:20:00,223.52,223.78,223.48,223.71,12885.0,210.7947,211.0399,210.757,210.9739,12885.0
2020-02-21 15:30:00,223.68,223.9,223.55,223.89,21464.0,210.9456,211.153,210.823,211.1436,21464.0
2020-02-21 15:40:00,223.87,224.14,223.66,224.14,26023.0,211.1247,211.3794,210.9267,211.3794,26023.0
2020-02-21 15:50:00,224.23,224.49,224.06,224.35,81569.0,211.4643,211.7095,211.3039,211.5774,81569.0
2020-02-24 09:30:00,219.1,219.9,218.01,218.2,108694.0,206.6263,207.3808,205.5984,205.7776,108694.0
2020-02-24 09:40:00,218.01,218.83,217.56,218.83,39404.0,205.5984,206.3717,205.174,206.3717,39404.0
2020-02-24 09:50:00,218.73,219.54,218.67,219.47,38689.0,206.2774,207.0413,206.2208,206.9752,38689.0
2020-02-24 10:00:00,219.52,219.9,219.21,219.64,14288.0,207.0224,207.3808,206.73,207.1356,14288.0
2020-02-24 10:10:00,219.53,219.87,219.42,219.44,30844.0,207.0318,207.3525,206.9281,206.947,30844.0
2020-02-24 10:20:00,219.46,219.47,218.36,218.41,15092.0,206.9658,206.9752,205.9284,205.9756,15092.0
2020-02-24 10:30:00,218.5,218.55,218.19,218.31,31236.0,206.0605,206.1076,205.7681,205.8813,31236.0
2020-02-24 10:40:00,218.21,218.35,217.9,217.9,13119.0,205.787,205.919,205.4946,205.4946,13119.0
2020-02-24 10:50:00,217.89,218.23,217.89,218.03,17300.0,205.4852,205.8058,205.4852,205.6172,17300.0
2020-02-24 11:00:00,218.02,218.12,217.41,217.46,17644.0,205.6078,205.7021,205.0325,205.0797,17644.0
2020-02-24 11:10:00,217.49,217.78,217.44,217.73,16375.0,205.108,205.3815,205.0608,205.3343,16375.0
2020-02-24 11:20:00,217.85,217.89,217.41,217.68,12941.0,205.4475,205.4852,205.0325,205.2872,12941.0
2020-02-24 11:30:00,217.7,217.94,217.56,217.69,14677.0,205.306,205.5324,205.174,205.2966,14677.0
2020-02-24 11:40:00,217.65,217.68,216.91,216.91,11629.0,205.2589,205.2872,204.561,204.561,11629.0
2020-02-24 11:50:00,216.92,217.42,216.84,217.11,18274.0,204.5704,205.042,204.495,204.7496,18274.0
2020-02-24 12:00:00,217.04,217.1,216.38,216.41,11869.0,204.6836,204.7402,204.0612,204.0895,11869.0
2020-02-24 12:10:00,216.48,216.58,216.21,216.49,10465.0,204.1555,204.2498,203.9008,204.1649,10465.0
2020-02-24 12:20:00,216.46,216.57,216.26,216.26,11789.0,204.1366,204.2403,203.948,203.948,11789.0
2020-02-24 12:30:00,216.28,216.57,215.81,216.56,18334.0,203.9669,204.2403,203.5236,204.2309,18334.0
2020-02-24 12:40:00,216.6,216.72,216.18,216.22,12959.0,204.2686,204.3818,203.8726,203.9103,12959.0
2020-02-24 12:50:00,216.2,216.26,215.51,215.51,16369.0,203.8914,203.948,203.2407,203.2407,16369.0
2020-02-24 13:00:00,215.51,215.51,214.67,214.68,16955.0,203.2407,203.2407,202.4485,202.4579,16955.0
2020-02-24 13:10:00,214.65,214.66,214.23,214.52,14982.0,202.4297,202.4391,202.0336,202.3071,14982.0
2020-02-24 13:20:00,214.77,215.82,214.73,215.81,16253.0,202.5428,203.533,202.5051,203.5236,16253.0
2020-02-24 13:30:00,215.81,216.18,215.64,215.8,12720.0,203.5236,203.8726,203.3633,203.5142,12720.0
2020-02-24 13:40:00,215.84,216.01,215.55,215.76,18770.0,203.5519,203.7122,203.2784,203.4765,18770.0
2020-02-24 13:50:00,215.71,215.79,215.48,215.74,12020.0,203.4293,203.5048,203.2124,203.4576,12020.0
2020-02-24 14:00:00,215.71,215.9,215.3,215.34,13650.0,203.4293,203.6085,203.0427,203.0804,13650.0
2020-02-24 14:10:00,215.4,215.44,215.0,215.17,12739.0,203.137,203.1747,202.7597,202.9201,12739.0
2020-02-24 14:20:00,215.18,216.43,215.17,216.4,22993.0,202.9295,204.1083,202.9201,204.08,22993.0
2020-02-24 14:30:00,216.42,216.42,216.03,216.32,7809.0,204.0989,204.0989,203.7311,204.0046,7809.0
2020-02-24 14:40:00,216.35,216.37,216.05,216.28,11466.0,204.0329,204.0517,203.75,203.9669,11466.0
2020-02-24 14:50:00,216.29,217.11,216.11,216.84,14806.0,203.9763,204.7496,203.8065,204.495,14806.0
2020-02-24 15:00:00,216.9,217.25,216.69,217.12,15162.0,204.5516,204.8816,204.3535,204.759,15162.0
2020-02-24 15:10:00,217.08,217.12,216.58,216.86,15588.0,204.7213,204.759,204.2498,204.5138,15588.0
2020-02-24 15:20:00,216.85,217.22,216.77,216.92,23593.0,204.5044,204.8533,204.429,204.5704,23593.0
2020-02-24 15:30:00,216.99,217.09,216.31,216.38,32690.0,204.6364,204.7307,203.9952,204.0612,32690.0
2020-02-24 15:40:00,216.38,216.72,216.13,216.62,33051.0,204.0612,204.3818,203.8254,204.2875,33051.0
2020-02-24 15:50:00,216.42,216.57,215.4,215.56,124221.0,204.0989,204.2403,203.137,203.2878,124221.0
2020-02-25 09:30:00,215.56,216.27,214.6,214.6,71541.0,203.2878,203.9574,202.3825,202.3825,71541.0
2020-02-25 09:40:00,214.66,214.86,214.34,214.45,30565.0,202.4391,202.6277,202.1373,202.241,30565.0
2020-02-25 09:50:00,214.44,215.01,214.3,214.96,42046.0,202.2316,202.7692,202.0996,202.722,42046.0
2020-02-25 10:00:00,214.91,215.53,214.79,214.85,14616.0,202.6749,203.2596,202.5617,202.6183,14616.0
2020-02-25 10:10:00,214.78,214.82,214.07,214.36,15288.0,202.5523,202.59,201.8827,202.1562,15288.0
2020-02-25 10:20:00,214.36,214.36,212.66,213.17,16059.0,202.1562,202.1562,200.553,201.0339,16059.0
2020-02-25 10:30:00,213.05,214.42,212.45,213.49,30048.0,200.9207,202.2128,200.3549,201.3357,30048.0
2020-02-25 10:40:00,213.57,214.25,213.4,213.51,16387.0,201.4111,202.0524,201.2508,201.3546,16387.0
2020-02-25 10:50:00,213.34,213.38,212.32,213.21,19436.0,201.1942,201.232,200.2323,201.0716,19436.0
2020-02-25 11:00:00,213.41,213.71,212.81,213.0,22708.0,201.2603,201.5432,200.6944,200.8736,22708.0
2020-02-25 11:10:00,213.03,213.28,211.89,212.46,16538.0,200.9019,201.1377,199.8268,200.3643,16538.0
2020-02-25 11:20:00,212.22,212.81,211.97,212.72,25192.0,200.138,200.6944,199.9022,200.6095,25192.0
2020-02-25 11:30:00,212.78,213.29,212.59,213.0,33066.0,200.6661,201.1471,200.4869,200.8736,33066.0
2020-02-25 11:40:00,213.14,213.19,212.45,213.03,8705.0,201.0056,201.0528,200.3549,200.9019,8705.0
2020-02-25 11:50:00,213.0,213.0,212.4,212.56,8780.0,200.8736,200.8736,200.3078,200.4586,8780.0
2020-02-25 12:00:00,212.56,212.7,212.31,212.48,9197.0,200.4586,200.5907,200.2229,200.3832,9197.0
2020-02-25 12:10:00,212.55,212.84,212.16,212.19,18936.0,200.4492,200.7227,200.0814,200.1097,18936.0
2020-02-25 12:20:00,212.24,212.31,211.41,211.71,18085.0,200.1569,200.2229,199.3741,199.657,18085.0
2020-02-25 12:30:00,211.67,212.22,211.59,212.21,10478.0,199.6193,200.138,199.5439,200.1286,10478.0
2020-02-25 12:40:00,212.2,212.2,210.81,210.86,17617.0,200.1191,200.1191,198.8083,198.8554,17617.0
2020-02-25 12:50:00,210.83,210.94,209.94,210.09,30967.0,198.8271,198.9309,197.9878,198.1293,30967.0
2020-02-25 13:00:00,210.07,210.84,209.97,210.64,34668.0,198.1104,198.8366,198.0161,198.648,34668.0
2020-02-25 13:10:00,210.65,211.05,209.97,210.08,13150.0,198.6574,199.0346,198.0161,198.1198,13150.0
2020-02-25 13:20:00,209.99,210.18,209.81,209.95,23291.0,198.035,198.2141,197.8652,197.9972,23291.0
2020-02-25 13:30:00,209.9,209.93,209.23,209.32,15471.0,197.9501,197.9784,197.3182,197.4031,15471.0
2020-02-25 13:40:00,209.24,209.65,209.08,209.41,16071.0,197.3277,197.7143,197.1768,197.488,16071.0
2020-02-25 13:50:00,209.39,209.62,208.63,208.63,16679.0,197.4691,197.686,196.7524,196.7524,16679.0
2020-02-25 14:00:00,208.68,208.68,207.19,207.33,23446.0,196.7995,196.7995,195.3944,195.5264,23446.0
2020-02-25 14:10:00,207.62,208.48,207.32,207.44,23835.0,195.7999,196.6109,195.517,195.6301,23835.0
2020-02-25 14:20:00,207.34,207.85,207.29,207.3,33814.0,195.5358,196.0168,195.4887,195.4981,33814.0
2020-02-25 14:30:00,207.51,207.69,206.63,206.64,26896.0,195.6961,195.8659,194.8662,194.8757,26896.0
2020-02-25 14:40:00,206.6,207.92,206.36,207.74,24741.0,194.838,196.0828,194.6116,195.9131,24741.0
2020-02-25 14:50:00,207.84,207.98,207.3,207.36,22096.0,196.0074,196.1394,195.4981,195.5547,22096.0
2020-02-25 15:00:00,207.45,208.43,207.45,207.81,39961.0,195.6396,196.5638,195.6396,195.9791,39961.0
2020-02-25 15:10:00,207.81,207.99,206.85,207.13,31717.0,195.9791,196.1488,195.0737,195.3378,31717.0
2020-02-25 15:20:00,207.19,207.26,206.12,206.51,33529.0,195.3944,195.4604,194.3853,194.7531,33529.0
2020-02-25 15:30:00,206.54,206.58,205.25,206.41,50658.0,194.7814,194.8191,193.5648,194.6588,50658.0
2020-02-25 15:40:00,206.38,207.96,206.38,206.99,57247.0,194.6305,196.1205,194.6305,195.2058,57247.0
2020-02-25 15:50:00,206.96,206.99,206.22,206.39,185753.0,195.1775,195.2058,194.4796,194.6399,185753.0
2020-02-26 09:30:00,207.55,209.95,206.5,209.68,59329.0,195.7339,197.9972,194.7436,197.7426,59329.0
2020-02-26 09:40:00,209.69,210.99,208.99,209.27,47535.0,197.752,198.978,197.0919,197.3559,47535.0
2020-02-26 09:50:00,209.44,209.63,208.75,209.17,24286.0,197.5163,197.6955,196.8656,197.2616,24286.0
2020-02-26 10:00:00,209.05,209.16,208.17,208.83,45839.0,197.1485,197.2522,196.3186,196.941,45839.0
2020-02-26 10:10:00,208.72,209.6,208.34,209.24,19275.0,196.8373,197.6672,196.4789,197.3277,19275.0
2020-02-26 10:20:00,209.3,209.47,208.45,208.62,12281.0,197.3842,197.5446,196.5826,196.743,12281.0
2020-02-26 10:30:00,208.38,209.01,208.23,208.41,23018.0,196.5166,197.1108,196.3752,196.5449,23018.0
2020-02-26 10:40:00,208.34,208.89,208.2,208.62,21552.0,196.4789,196.9976,196.3469,196.743,21552.0
2020-02-26 10:50:00,208.57,209.02,208.37,208.6,28515.0,196.6958,197.1202,196.5072,196.7241,28515.0
2020-02-26 11:00:00,208.65,208.72,207.72,207.72,10735.0,196.7712,196.8373,195.8942,195.8942,10735.0
2020-02-26 11:10:00,207.71,208.2,207.46,208.12,7926.0,195.8848,196.3469,195.649,196.2714,7926.0
2020-02-26 11:20:00,208.15,208.69,208.08,208.62,14813.0,196.2997,196.809,196.2337,196.743,14813.0
2020-02-26 11:30:00,208.56,208.56,207.86,208.42,20718.0,196.6864,196.6864,196.0262,196.5543,20718.0
2020-02-26 11:40:00,208.41,208.41,207.44,207.44,8735.0,196.5449,196.5449,195.6301,195.6301,8735.0
2020-02-26 11:50:00,207.42,207.42,206.68,206.83,11784.0,195.6113,195.6113,194.9134,195.0549,11784.0
2020-02-26 12:00:00,206.8,206.93,205.95,206.25,20646.0,195.0266,195.1492,194.225,194.5079,20646.0
2020-02-26 12:10:00,206.22,206.22,205.13,205.65,18049.0,194.4796,194.4796,193.4516,193.942,18049.0
2020-02-26 12:20:00,205.61,206.06,205.5,205.98,13375.0,193.9043,194.3287,193.8006,194.2533,13375.0
2020-02-26 12:30:00,206.14,206.76,206.14,206.32,12596.0,194.4041,194.9888,194.4041,194.5739,12596.0
2020-02-26 12:40:00,206.29,206.32,205.95,206.23,7951.0,194.5456,194.5739,194.225,194.489,7951.0
2020-02-26 12:50:00,206.21,206.35,205.4,205.74,15338.0,194.4702,194.6022,193.7063,194.0269,15338.0
2020-02-26 13:00:00,205.74,206.13,205.21,205.21,12728.0,194.0269,194.3947,193.5271,193.5271,12728.0
2020-02-26 13:10:00,205.3,205.34,204.62,204.77,28040.0,193.612,193.6497,192.9707,193.1121,28040.0
2020-02-26 13:20:00,204.75,205.0,204.59,204.61,45903.0,193.0933,193.329,192.9424,192.9612,45903.0
2020-02-26 13:30:00,204.58,204.58,203.11,203.11,48475.0,192.933,192.933,191.5466,191.5466,48475.0
2020-02-26 13:40:00,203.0,204.21,202.73,203.72,38433.0,191.4429,192.584,191.1883,192.1219,38433.0
2020-02-26 13:50:00,203.69,203.83,202.75,202.8,31714.0,192.0936,192.2257,191.2071,191.2543,31714.0
2020-02-26 14:00:00,202.66,203.38,202.5,203.03,20064.0,191.1223,191.8013,190.9714,191.4712,20064.0
2020-02-26 14:10:00,202.97,203.68,202.7,202.9,16795.0,191.4146,192.0842,191.16,191.3486,16795.0
2020-02-26 14:20:00,203.02,203.82,202.9,203.09,14392.0,191.4618,192.2162,191.3486,191.5278,14392.0
2020-02-26 14:30:00,203.18,203.7,202.77,203.17,19161.0,191.6127,192.1031,191.226,191.6032,19161.0
2020-02-26 14:40:00,203.17,203.25,202.25,202.81,16733.0,191.6032,191.6787,190.7356,191.2637,16733.0
2020-02-26 14:50:00,202.85,202.9,202.22,202.29,15791.0,191.3014,191.3486,190.7073,190.7733,15791.0
2020-02-26 15:00:00,202.46,203.15,202.33,202.74,20504.0,190.9337,191.5844,190.8111,191.1977,20504.0
2020-02-26 15:10:00,203.04,203.66,202.77,203.29,27128.0,191.4806,192.0653,191.226,191.7164,27128.0
2020-02-26 15:20:00,203.34,203.41,202.19,202.6,28719.0,191.7636,191.8296,190.679,191.0657,28719.0
2020-02-26 15:30:00,202.57,203.04,202.3,202.76,46750.0,191.0374,191.4806,190.7828,191.2166,46750.0
2020-02-26 15:40:00,202.78,202.89,201.9,202.02,74904.0,191.2354,191.3392,190.4055,190.5187,74904.0
2020-02-26 15:50:00,201.94,202.34,201.6,201.71,188882.0,190.4433,190.8205,190.1226,190.2264,188882.0
2020-02-27 09:30:00,198.42,200.39,196.73,198.8,106757.0,187.1237,188.9815,185.5299,187.482,106757.0
2020-02-27 09:40:00,198.71,199.08,197.14,197.56,40528.0,187.3971,187.7461,185.9165,186.3126,40528.0
2020-02-27 09:50:00,197.57,198.67,197.22,197.65,25633.0,186.322,187.3594,185.992,186.3975,25633.0
2020-02-27 10:00:00,197.84,198.32,196.3,196.67,55907.0,186.5767,187.0293,185.1243,185.4733,55907.0
2020-02-27 10:10:00,196.81,196.99,196.16,196.44,28907.0,185.6053,185.7751,184.9923,185.2564,28907.0
2020-02-27 10:20:00,196.37,196.55,195.4,196.24,46076.0,185.1904,185.3601,184.2756,185.0678,46076.0
2020-02-27 10:30:00,196.23,196.8,195.65,196.8,37131.0,185.0583,185.5959,184.5114,185.5959,37131.0
2020-02-27 10:40:00,196.78,197.81,196.24,197.71,23815.0,185.577,186.5484,185.0678,186.4541,23815.0
2020-02-27 10:50:00,197.79,199.3,197.69,199.3,31368.0,186.5295,187.9536,186.4352,187.9536,31368.0
2020-02-27 11:00:00,199.34,199.89,199.12,199.78,23706.0,187.9913,188.51,187.7838,188.4062,23706.0
2020-02-27 11:10:00,199.77,199.77,198.89,199.76,44087.0,188.3968,188.3968,187.5669,188.3874,44087.0
2020-02-27 11:20:00,199.71,199.76,198.41,198.7,26116.0,188.3402,188.3874,187.1142,187.3877,26116.0
2020-02-27 11:30:00,198.65,199.45,198.0,198.17,36100.0,187.3406,188.095,186.7276,186.8879,36100.0
2020-02-27 11:40:00,198.16,198.65,197.54,198.47,13561.0,186.8785,187.3406,186.2938,187.1708,13561.0
2020-02-27 11:50:00,198.36,199.73,198.23,199.53,17662.0,187.0671,188.3591,186.9445,188.1705,17662.0
2020-02-27 12:00:00,199.57,200.34,199.18,200.34,69852.0,188.2082,188.9343,187.8404,188.9343,69852.0
2020-02-27 12:10:00,200.22,201.37,200.2,201.37,20169.0,188.8212,189.9057,188.8023,189.9057,20169.0
2020-02-27 12:20:00,201.33,201.46,199.88,200.84,26433.0,189.868,189.9906,188.5005,189.4059,26433.0
2020-02-27 12:30:00,200.8,202.16,200.67,201.92,18666.0,189.3682,190.6507,189.2456,190.4244,18666.0
2020-02-27 12:40:00,201.92,202.07,201.17,201.76,21445.0,190.4244,190.5659,189.7171,190.2735,21445.0
2020-02-27 12:50:00,201.7,201.97,200.83,200.83,24615.0,190.2169,190.4715,189.3964,189.3964,24615.0
2020-02-27 13:00:00,200.79,201.47,200.45,201.08,26093.0,189.3587,190.0,189.0381,189.6322,26093.0
2020-02-27 13:10:00,201.13,201.43,200.72,200.88,12134.0,189.6794,189.9623,189.2927,189.4436,12134.0
2020-02-27 13:20:00,200.64,201.17,200.48,200.76,21276.0,189.2173,189.7171,189.0664,189.3304,21276.0
2020-02-27 13:30:00,200.58,200.75,199.62,200.2,26610.0,189.1607,189.321,188.2553,188.8023,26610.0
2020-02-27 13:40:00,200.19,200.32,198.72,199.58,17299.0,188.7929,188.9155,187.4066,188.2176,17299.0
2020-02-27 13:50:00,199.8,200.62,199.15,199.31,12992.0,188.4251,189.1984,187.8121,187.963,12992.0
2020-02-27 14:00:00,199.28,199.89,198.64,198.85,17991.0,187.9347,188.51,187.3311,187.5292,17991.0
2020-02-27 14:10:00,198.72,199.36,198.45,198.64,17585.0,187.4066,188.0101,187.1519,187.3311,17585.0
2020-02-27 14:20:00,198.52,199.62,198.5,199.23,13691.0,187.218,188.2553,187.1991,187.8875,13691.0
2020-02-27 14:30:00,199.21,199.41,198.69,198.83,12379.0,187.8687,188.0573,187.3783,187.5103,12379.0
2020-02-27 14:40:00,198.71,199.23,198.24,198.7,16361.0,187.3971,187.8875,186.9539,187.3877,16361.0
2020-02-27 14:50:00,198.84,198.9,198.09,198.25,18279.0,187.5197,187.5763,186.8124,186.9633,18279.0
2020-02-27 15:00:00,198.27,198.86,197.33,198.86,14614.0,186.9822,187.5386,186.0957,187.5386,14614.0
2020-02-27 15:10:00,198.71,198.9,198.02,198.17,19510.0,187.3971,187.5763,186.7464,186.8879,19510.0
2020-02-27 15:20:00,198.42,198.43,197.78,197.78,23611.0,187.1237,187.1331,186.5201,186.5201,23611.0
2020-02-27 15:30:00,197.78,198.02,197.1,197.22,36558.0,186.5201,186.7464,185.8788,185.992,36558.0
2020-02-27 15:40:00,197.21,197.37,196.57,197.14,47785.0,185.9825,186.1334,185.379,185.9165,47785.0
2020-02-27 15:50:00,197.16,197.17,194.85,194.91,164539.0,185.9354,185.9448,183.7569,183.8135,164539.0
2020-02-28 09:30:00,188.14,191.97,188.09,190.94,89372.0,177.4289,181.0409,177.3818,180.0695,89372.0
2020-02-28 09:40:00,190.86,191.68,188.47,188.53,29687.0,179.9941,180.7674,177.7401,177.7967,29687.0
2020-02-28 09:50:00,188.32,188.99,186.43,187.07,63228.0,177.5987,178.2305,175.8163,176.4198,63228.0
2020-02-28 10:00:00,187.07,187.4,185.03,186.59,112341.0,176.4198,176.731,174.496,175.9672,112341.0
2020-02-28 10:10:00,186.07,187.89,185.92,187.14,58894.0,175.4768,177.1931,175.3353,176.4858,58894.0
2020-02-28 10:20:00,187.23,188.26,186.0,186.0,86632.0,176.5707,177.5421,175.4107,175.4107,86632.0
2020-02-28 10:30:00,185.75,187.15,185.37,186.9,63516.0,175.175,176.4953,174.8166,176.2595,63516.0
2020-02-28 10:40:00,186.91,187.28,185.35,185.56,71772.0,176.2689,176.6179,174.7977,174.9958,71772.0
2020-02-28 10:50:00,185.64,187.9,185.63,187.71,79970.0,175.0712,177.2026,175.0618,177.0234,79970.0
2020-02-28 11:00:00,187.56,187.76,185.85,185.99,35540.0,176.8819,177.0705,175.2693,175.4013,35540.0
2020-02-28 11:10:00,186.01,187.87,186.01,187.49,35085.0,175.4202,177.1743,175.4202,176.8159,35085.0
2020-02-28 11:20:00,187.61,188.05,186.7,187.45,36718.0,176.9291,177.344,176.0709,176.7782,36718.0
2020-02-28 11:30:00,187.48,188.61,187.31,188.38,32009.0,176.8065,177.8722,176.6462,177.6552,32009.0
2020-02-28 11:40:00,188.4,190.33,188.38,188.95,75267.0,177.6741,179.4942,177.6552,178.1928,75267.0
2020-02-28 11:50:00,188.83,189.24,187.53,188.06,43868.0,178.0796,178.4663,176.8536,177.3535,43868.0
2020-02-28 12:00:00,188.13,188.82,187.49,187.97,62176.0,177.4195,178.0702,176.8159,177.2686,62176.0
2020-02-28 12:10:00,188.37,188.47,187.49,188.39,19562.0,177.6458,177.7401,176.8159,177.6647,19562.0
2020-02-28 12:20:00,188.67,189.38,188.31,189.12,16457.0,177.9287,178.5983,177.5892,178.3531,16457.0
2020-02-28 12:30:00,189.25,189.89,188.8,189.44,25453.0,178.4757,179.0793,178.0513,178.6549,25453.0
2020-02-28 12:40:00,189.43,189.96,188.54,188.75,15502.0,178.6455,179.1453,177.8061,178.0042,15502.0
2020-02-28 12:50:00,188.6,190.29,188.6,190.09,16805.0,177.8627,179.4565,177.8627,179.2679,16805.0
2020-02-28 13:00:00,190.04,190.47,189.25,189.93,27786.0,179.2207,179.6263,178.4757,179.117,27786.0
2020-02-28 13:10:00,189.77,190.2,189.01,189.75,39112.0,178.9661,179.3716,178.2494,178.9473,39112.0
2020-02-28 13:20:00,189.8,190.04,189.11,189.23,20347.0,178.9944,179.2207,178.3437,178.4569,20347.0
2020-02-28 13:30:00,189.17,189.17,187.57,187.96,22237.0,178.4003,178.4003,176.8914,177.2592,22237.0
2020-02-28 13:40:00,187.84,187.9,185.94,186.6,48534.0,177.146,177.2026,175.3542,175.9766,48534.0
2020-02-28 13:50:00,186.59,187.08,185.99,187.03,25814.0,175.9672,176.4293,175.4013,176.3821,25814.0
2020-02-28 14:00:00,186.82,186.82,185.54,185.74,45317.0,176.1841,176.1841,174.9769,175.1655,45317.0
2020-02-28 14:10:00,185.87,186.74,185.87,186.74,20973.0,175.2881,176.1086,175.2881,176.1086,20973.0
2020-02-28 14:20:00,186.64,187.71,186.21,187.17,15644.0,176.0143,177.0234,175.6088,176.5141,15644.0
2020-02-28 14:30:00,187.1,188.53,186.94,187.57,19311.0,176.4481,177.7967,176.2972,176.8914,19311.0
2020-02-28 14:40:00,187.4,189.37,187.4,188.36,21482.0,176.731,178.5889,176.731,177.6364,21482.0
2020-02-28 14:50:00,188.45,188.67,187.1,187.1,31767.0,177.7213,177.9287,176.4481,176.4481,31767.0
2020-02-28 15:00:00,187.27,187.29,186.17,186.37,33019.0,176.6084,176.6273,175.5711,175.7597,33019.0
2020-02-28 15:10:00,186.2,188.33,186.16,188.06,33431.0,175.5994,177.6081,175.5616,177.3535,33431.0
2020-02-28 15:20:00,187.97,188.05,186.12,186.12,59488.0,177.2686,177.344,175.5239,175.5239,59488.0
2020-02-28 15:30:00,186.13,187.2,186.09,186.92,68446.0,175.5333,176.5424,175.4956,176.2784,68446.0
2020-02-28 15:40:00,186.86,188.23,185.75,187.4,77418.0,176.2218,177.5138,175.175,176.731,77418.0
2020-02-28 15:50:00,187.4,190.55,187.11,190.33,191269.0,176.731,179.7017,176.4575,179.4942,191269.0
2020-03-02 09:30:00,192.44,194.16,191.89,192.58,141409.0,181.4841,183.1062,180.9654,181.6161,141409.0
2020-03-02 09:40:00,192.42,194.01,192.34,193.2,44002.0,181.4652,182.9647,181.3898,182.2008,44002.0
2020-03-02 09:50:00,193.0,193.37,192.32,192.5,73443.0,182.0122,182.3612,181.3709,181.5407,73443.0
2020-03-02 10:00:00,192.33,192.64,190.57,190.63,53552.0,181.3804,181.6727,179.7206,179.7772,53552.0
2020-03-02 10:10:00,190.75,191.84,190.57,190.99,26295.0,179.8903,180.9183,179.7206,180.1167,26295.0
2020-03-02 10:20:00,191.0,191.79,190.83,191.66,33949.0,180.1261,180.8711,179.9658,180.7485,33949.0
2020-03-02 10:30:00,191.73,192.17,190.89,192.0,33285.0,180.8145,181.2295,180.0223,181.0692,33285.0
2020-03-02 10:40:00,192.0,192.59,191.5,192.19,29989.0,181.0692,181.6256,180.5976,181.2483,29989.0
2020-03-02 10:50:00,192.39,192.7,191.23,191.23,38141.0,181.437,181.7293,180.343,180.343,38141.0
2020-03-02 11:00:00,191.16,191.91,190.73,190.98,28627.0,180.277,180.9843,179.8715,180.1072,28627.0
2020-03-02 11:10:00,191.13,193.0,191.12,192.07,50728.0,180.2487,182.0122,180.2393,181.1352,50728.0
2020-03-02 11:20:00,192.1,192.92,192.08,192.7,81373.0,181.1635,181.9368,181.1446,181.7293,81373.0
2020-03-02 11:30:00,192.78,193.05,192.22,193.05,28484.0,181.8047,182.0594,181.2766,182.0594,28484.0
2020-03-02 11:40:00,192.95,193.03,192.09,192.36,30567.0,181.9651,182.0405,181.154,181.4087,30567.0
2020-03-02 11:50:00,192.3,193.63,192.3,193.31,23734.0,181.3521,182.6064,181.3521,182.3046,23734.0
2020-03-02 12:00:00,193.29,193.5,192.71,192.71,22357.0,182.2857,182.4838,181.7387,181.7387,22357.0
2020-03-02 12:10:00,192.66,192.9,192.33,192.64,29918.0,181.6916,181.9179,181.3804,181.6727,29918.0
2020-03-02 12:20:00,192.69,192.98,191.81,192.36,26799.0,181.7199,181.9934,180.89,181.4087,26799.0
2020-03-02 12:30:00,192.31,193.31,192.26,192.51,45338.0,181.3615,182.3046,181.3144,181.5501,45338.0
2020-03-02 12:40:00,192.59,192.65,191.53,192.22,28272.0,181.6256,181.6821,180.6259,181.2766,28272.0
2020-03-02 12:50:00,192.27,192.53,191.88,192.01,14135.0,181.3238,181.569,180.956,181.0786,14135.0
2020-03-02 13:00:00,192.13,192.67,191.73,191.99,31920.0,181.1918,181.701,180.8145,181.0597,31920.0
2020-03-02 13:10:00,192.06,192.13,190.98,191.13,21330.0,181.1257,181.1918,180.1072,180.2487,21330.0
2020-03-02 13:20:00,191.31,191.63,190.75,191.25,162038.0,180.4184,180.7202,179.8903,180.3619,162038.0
2020-03-02 13:30:00,191.43,192.03,191.29,191.88,32518.0,180.5316,181.0974,180.3996,180.956,32518.0
2020-03-02 13:40:00,191.89,193.41,191.89,192.81,37376.0,180.9654,182.3989,180.9654,181.833,37376.0
2020-03-02 13:50:00,192.82,193.28,192.12,193.28,53135.0,181.8425,182.2763,181.1823,182.2763,53135.0
2020-03-02 14:00:00,193.19,194.09,193.01,194.09,16090.0,182.1914,183.0402,182.0217,183.0402,16090.0
2020-03-02 14:10:00,193.79,193.89,192.88,192.9,18058.0,182.7572,182.8516,181.8991,181.9179,18058.0
2020-03-02 14:20:00,192.9,193.08,192.09,192.22,22826.0,181.9179,182.0877,181.154,181.2766,22826.0
2020-03-02 14:30:00,192.34,192.42,191.48,191.49,25827.0,181.3898,181.4652,180.5788,180.5882,25827.0
2020-03-02 14:40:00,191.51,191.53,190.59,191.53,23112.0,180.6071,180.6259,179.7394,180.6259,23112.0
2020-03-02 14:50:00,191.39,191.84,190.8,191.03,23885.0,180.4939,180.9183,179.9375,180.1544,23885.0
2020-03-02 15:00:00,191.15,192.82,191.15,192.6,20731.0,180.2675,181.8425,180.2675,181.635,20731.0
2020-03-02 15:10:00,192.45,192.97,192.34,192.68,23216.0,181.4935,181.9839,181.3898,181.7104,23216.0
2020-03-02 15:20:00,192.7,194.07,192.62,194.02,30862.0,181.7293,183.0213,181.6539,182.9742,30862.0
2020-03-02 15:30:00,193.94,194.8,193.44,194.64,50965.0,182.8987,183.7097,182.4272,183.5589,50965.0
2020-03-02 15:40:00,194.67,195.88,194.43,195.74,54669.0,183.5871,184.7283,183.3608,184.5962,54669.0
2020-03-02 15:50:00,195.89,197.25,195.75,197.18,99365.0,184.7377,186.0203,184.6057,185.9542,99365.0
2020-03-03 09:30:00,198.7,199.35,196.88,197.18,69867.0,187.3877,188.0007,185.6713,185.9542,69867.0
2020-03-03 09:40:00,197.24,199.47,197.18,199.17,42929.0,186.0108,188.1139,185.9542,187.831,42929.0
2020-03-03 09:50:00,199.11,199.11,197.32,197.33,32079.0,187.7744,187.7744,186.0863,186.0957,32079.0
2020-03-03 10:00:00,197.48,201.51,197.48,199.81,91981.0,186.2372,190.0377,186.2372,188.4345,91981.0
2020-03-03 10:10:00,199.97,199.99,196.78,197.14,43271.0,188.5854,188.6043,185.577,185.9165,43271.0
2020-03-03 10:20:00,197.53,198.97,196.82,197.49,40438.0,186.2843,187.6423,185.6147,186.2466,40438.0
2020-03-03 10:30:00,197.47,198.07,197.01,197.46,27681.0,186.2277,186.7936,185.7939,186.2183,27681.0
2020-03-03 10:40:00,197.36,198.21,196.51,196.65,27337.0,186.124,186.9256,185.3224,185.4544,27337.0
2020-03-03 10:50:00,196.72,197.09,196.17,196.45,53521.0,185.5204,185.8694,185.0018,185.2658,53521.0
2020-03-03 11:00:00,196.4,197.0,194.77,195.06,50470.0,185.2187,185.7845,183.6815,183.9549,50470.0
2020-03-03 11:10:00,194.93,194.95,193.76,194.3,42510.0,183.8323,183.8512,182.729,183.2382,42510.0
2020-03-03 11:20:00,194.22,194.55,192.53,192.97,36331.0,183.1628,183.474,181.569,181.9839,36331.0
2020-03-03 11:30:00,193.26,195.02,192.93,194.94,23688.0,182.2574,183.9172,181.9462,183.8418,23688.0
2020-03-03 11:40:00,194.94,195.33,194.21,194.22,28008.0,183.8418,184.2096,183.1533,183.1628,28008.0
2020-03-03 11:50:00,194.43,196.33,194.42,196.14,30426.0,183.3608,185.1526,183.3514,184.9735,30426.0
2020-03-03 12:00:00,196.02,196.29,195.69,196.16,24569.0,184.8603,185.1149,184.5491,184.9923,24569.0
2020-03-03 12:10:00,196.13,196.15,194.36,194.57,43695.0,184.964,184.9829,183.2948,183.4928,43695.0
2020-03-03 12:20:00,194.54,195.29,194.48,194.71,17024.0,183.4645,184.1719,183.408,183.6249,17024.0
2020-03-03 12:30:00,194.78,194.78,193.73,194.05,20787.0,183.6909,183.6909,182.7007,183.0024,20787.0
2020-03-03 12:40:00,194.05,194.47,193.63,194.05,29361.0,183.0024,183.3985,182.6064,183.0024,29361.0
2020-03-03 12:50:00,194.0,194.01,192.76,192.86,18771.0,182.9553,182.9647,181.7859,181.8802,18771.0
2020-03-03 13:00:00,192.82,192.82,191.84,192.14,23203.0,181.8425,181.8425,180.9183,181.2012,23203.0
2020-03-03 13:10:00,192.12,192.4,190.78,191.0,28603.0,181.1823,181.4464,179.9186,180.1261,28603.0
2020-03-03 13:20:00,191.06,191.48,189.57,190.34,43120.0,180.1827,180.5788,178.7775,179.5037,43120.0
2020-03-03 13:30:00,190.45,191.13,190.07,190.75,35812.0,179.6074,180.2487,179.249,179.8903,35812.0
2020-03-03 13:40:00,190.75,190.84,188.65,188.9,37402.0,179.8903,179.9752,177.9099,178.1456,37402.0
2020-03-03 13:50:00,188.86,189.01,187.86,188.1,47909.0,178.1079,178.2494,177.1649,177.3912,47909.0
2020-03-03 14:00:00,187.98,188.36,186.33,186.37,55025.0,177.278,177.6364,175.722,175.7597,55025.0
2020-03-03 14:10:00,186.23,187.61,186.01,186.28,50033.0,175.6276,176.9291,175.4202,175.6748,50033.0
2020-03-03 14:20:00,186.21,187.6,185.87,187.48,71733.0,175.6088,176.9197,175.2881,176.8065,71733.0
2020-03-03 14:30:00,187.34,187.9,185.75,185.75,54302.0,176.6745,177.2026,175.175,175.175,54302.0
2020-03-03 14:40:00,185.92,187.1,185.66,186.92,81414.0,175.3353,176.4481,175.0901,176.2784,81414.0
2020-03-03 14:50:00,186.82,187.08,186.38,186.79,118976.0,176.1841,176.4293,175.7691,176.1558,118976.0
2020-03-03 15:00:00,186.75,188.01,186.53,187.43,114184.0,176.118,177.3063,175.9106,176.7593,114184.0
2020-03-03 15:10:00,187.46,190.0,187.31,189.93,79516.0,176.7876,179.183,176.6462,179.117,79516.0
2020-03-03 15:20:00,189.94,190.74,188.06,190.23,85418.0,179.1264,179.8809,177.3535,179.3999,85418.0
2020-03-03 15:30:00,190.2,190.27,187.92,188.13,52245.0,179.3716,179.4376,177.2214,177.4195,52245.0
2020-03-03 15:40:00,188.3,190.98,188.01,190.14,96558.0,177.5798,180.1072,177.3063,179.315,96558.0
2020-03-03 15:50:00,189.87,190.03,188.33,188.73,181761.0,179.0604,179.2113,177.6081,177.9853,181761.0
2020-03-04 09:30:00,194.58,197.79,194.58,195.14,136696.0,183.5023,186.5295,183.5023,184.0304,136696.0
2020-03-04 09:40:00,195.18,195.5,193.14,193.14,43924.0,184.0681,184.3699,182.1443,182.1443,43924.0
2020-03-04 09:50:00,193.18,193.95,192.28,192.5,50222.0,182.182,182.9081,181.3332,181.5407,50222.0
2020-03-04 10:00:00,192.5,192.7,190.7,191.54,58900.0,181.5407,181.7293,179.8432,180.6353,58900.0
2020-03-04 10:10:00,191.74,193.23,191.53,193.02,27221.0,180.824,182.2291,180.6259,182.0311,27221.0
2020-03-04 10:20:00,193.01,193.26,192.14,192.4,22744.0,182.0217,182.2574,181.2012,181.4464,22744.0
2020-03-04 10:30:00,192.48,192.66,191.19,191.45,21448.0,181.5218,181.6916,180.3053,180.5505,21448.0
2020-03-04 10:40:00,191.28,191.74,190.92,191.46,32205.0,180.3901,180.824,180.0506,180.5599,32205.0
2020-03-04 10:50:00,191.53,191.86,190.45,190.49,24191.0,180.6259,180.9371,179.6074,179.6451,24191.0
2020-03-04 11:00:00,190.72,191.11,190.06,190.39,31443.0,179.862,180.2298,179.2396,179.5508,31443.0
2020-03-04 11:10:00,190.58,191.41,190.45,191.15,31739.0,179.73,180.5127,179.6074,180.2675,31739.0
2020-03-04 11:20:00,191.23,191.76,190.73,191.72,32254.0,180.343,180.8428,179.8715,180.8051,32254.0
2020-03-04 11:30:00,191.72,191.82,190.45,190.46,20117.0,180.8051,180.8994,179.6074,179.6168,20117.0
2020-03-04 11:40:00,190.48,190.63,189.97,190.38,34220.0,179.6357,179.7772,179.1547,179.5414,34220.0
2020-03-04 11:50:00,190.44,190.91,190.31,190.65,29301.0,179.598,180.0412,179.4754,179.796,29301.0
2020-03-04 12:00:00,190.84,191.31,190.63,190.74,23867.0,179.9752,180.4184,179.7772,179.8809,23867.0
2020-03-04 12:10:00,190.75,191.05,190.12,190.75,32789.0,179.8903,180.1732,179.2962,179.8903,32789.0
2020-03-04 12:20:00,190.74,191.22,190.7,191.14,35608.0,179.8809,180.3336,179.8432,180.2581,35608.0
2020-03-04 12:30:00,191.15,191.15,190.34,190.4,31643.0,180.2675,180.2675,179.5037,179.5602,31643.0
2020-03-04 12:40:00,190.51,191.36,190.27,191.33,22345.0,179.664,180.4656,179.4376,180.4373,22345.0
2020-03-04 12:50:00,191.34,192.05,191.2,191.95,23388.0,180.4467,181.1163,180.3147,181.022,23388.0
2020-03-04 13:00:00,191.95,192.18,191.76,192.03,24209.0,181.022,181.2389,180.8428,181.0974,24209.0
2020-03-04 13:10:00,191.96,192.52,191.89,192.52,21330.0,181.0314,181.5596,180.9654,181.5596,21330.0
2020-03-04 13:20:00,192.56,192.98,192.47,192.52,20832.0,181.5973,181.9934,181.5124,181.5596,20832.0
2020-03-04 13:30:00,192.52,193.41,192.4,193.03,24107.0,181.5596,182.3989,181.4464,182.0405,24107.0
2020-03-04 13:40:00,192.99,194.72,192.98,194.61,23340.0,182.0028,183.6343,181.9934,183.5306,23340.0
2020-03-04 13:50:00,194.77,194.97,194.27,194.28,24227.0,183.6815,183.8701,183.2099,183.2194,24227.0
2020-03-04 14:00:00,194.28,194.8,193.73,194.8,32649.0,183.2194,183.7097,182.7007,183.7097,32649.0
2020-03-04 14:10:00,194.81,194.91,194.14,194.83,32244.0,183.7192,183.8135,183.0873,183.738,32244.0
2020-03-04 14:20:00,194.87,195.24,194.58,195.09,39109.0,183.7758,184.1247,183.5023,183.9832,39109.0
2020-03-04 14:30:00,195.06,195.33,194.57,194.67,26481.0,183.9549,184.2096,183.4928,183.5871,26481.0
2020-03-04 14:40:00,194.7,195.17,194.54,194.97,25845.0,183.6154,184.0587,183.4645,183.8701,25845.0
2020-03-04 14:50:00,195.08,195.6,194.68,195.47,27958.0,183.9738,184.4642,183.5966,184.3416,27958.0
2020-03-04 15:00:00,195.47,195.81,195.23,195.45,29547.0,184.3416,184.6622,184.1153,184.3227,29547.0
2020-03-04 15:10:00,195.53,196.19,195.48,196.07,40703.0,184.3982,185.0206,184.351,184.9074,40703.0
2020-03-04 15:20:00,196.07,196.8,196.02,196.37,55134.0,184.9074,185.5959,184.8603,185.1904,55134.0
2020-03-04 15:30:00,196.39,197.62,196.38,197.55,67979.0,185.2092,186.3692,185.1998,186.3032,67979.0
2020-03-04 15:40:00,197.6,197.6,196.67,196.97,93348.0,186.3503,186.3503,185.4733,185.7562,93348.0
2020-03-04 15:50:00,197.1,198.5,197.07,198.33,268609.0,185.8788,187.1991,185.8505,187.0388,268609.0
2020-03-05 09:30:00,197.19,197.19,195.0,195.43,82996.0,185.9637,185.9637,183.8984,184.3039,82996.0
2020-03-05 09:40:00,195.43,195.63,194.34,195.05,33992.0,184.3039,184.4925,183.2759,183.9455,33992.0
2020-03-05 09:50:00,194.78,194.78,192.57,192.57,37790.0,183.6909,183.6909,181.6067,181.6067,37790.0
2020-03-05 10:00:00,192.97,193.25,191.41,191.61,75718.0,181.9839,182.248,180.5127,180.7014,75718.0
2020-03-05 10:10:00,192.04,192.23,191.5,191.77,42106.0,181.1069,181.2861,180.5976,180.8522,42106.0
2020-03-05 10:20:00,191.85,192.17,190.26,190.49,35589.0,180.9277,181.2295,179.4282,179.6451,35589.0
2020-03-05 10:30:00,190.41,191.37,190.41,190.71,59010.0,179.5697,180.475,179.5697,179.8526,59010.0
2020-03-05 10:40:00,190.71,190.9,189.89,190.58,44280.0,179.8526,180.0318,179.0793,179.73,44280.0
2020-03-05 10:50:00,190.51,191.52,190.13,190.99,79961.0,179.664,180.6165,179.3056,180.1167,79961.0
2020-03-05 11:00:00,190.92,191.9,190.77,191.86,19905.0,180.0506,180.9748,179.9092,180.9371,19905.0
2020-03-05 11:10:00,191.94,192.35,191.79,192.23,57585.0,181.0126,181.3992,180.8711,181.2861,57585.0
2020-03-05 11:20:00,192.23,192.34,191.57,192.12,17657.0,181.2861,181.3898,180.6636,181.1823,17657.0
2020-03-05 11:30:00,192.19,192.2,190.55,190.62,21834.0,181.2483,181.2578,179.7017,179.7677,21834.0
2020-03-05 11:40:00,190.62,190.72,190.09,190.23,32173.0,179.7677,179.862,179.2679,179.3999,32173.0
2020-03-05 11:50:00,190.27,190.43,189.21,189.52,29204.0,179.4376,179.5885,178.438,178.7303,29204.0
2020-03-05 12:00:00,189.6,189.68,189.1,189.16,30664.0,178.8058,178.8812,178.3343,178.3908,30664.0
2020-03-05 12:10:00,189.13,189.24,188.4,188.4,36443.0,178.3625,178.4663,177.6741,177.6741,36443.0
2020-03-05 12:20:00,188.47,189.01,188.42,188.96,43446.0,177.7401,178.2494,177.693,178.2022,43446.0
2020-03-05 12:30:00,188.96,189.35,188.59,188.59,45638.0,178.2022,178.57,177.8533,177.8533,45638.0
2020-03-05 12:40:00,188.59,188.89,187.52,188.43,58219.0,177.8533,178.1362,176.8442,177.7024,58219.0
2020-03-05 12:50:00,188.52,189.19,188.33,188.38,29196.0,177.7873,178.4191,177.6081,177.6552,29196.0
2020-03-05 13:00:00,188.3,189.04,188.01,188.15,26382.0,177.5798,178.2777,177.3063,177.4383,26382.0
2020-03-05 13:10:00,188.03,188.6,187.9,188.19,24386.0,177.3252,177.8627,177.2026,177.4761,24386.0
2020-03-05 13:20:00,188.07,188.51,188.04,188.42,15476.0,177.3629,177.7778,177.3346,177.693,15476.0
2020-03-05 13:30:00,188.41,188.61,188.14,188.14,24099.0,177.6835,177.8722,177.4289,177.4289,24099.0
2020-03-05 13:40:00,188.13,188.22,187.51,188.03,44596.0,177.4195,177.5044,176.8348,177.3252,44596.0
2020-03-05 13:50:00,188.14,188.23,186.71,186.88,45849.0,177.4289,177.5138,176.0803,176.2406,45849.0
2020-03-05 14:00:00,186.82,186.93,186.09,186.39,39879.0,176.1841,176.2878,175.4956,175.7785,39879.0
2020-03-05 14:10:00,186.34,187.45,186.3,186.55,33933.0,175.7314,176.7782,175.6937,175.9294,33933.0
2020-03-05 14:20:00,186.53,186.61,185.88,186.23,65511.0,175.9106,175.986,175.2976,175.6276,65511.0
2020-03-05 14:30:00,186.24,186.75,186.0,186.71,41381.0,175.6371,176.118,175.4107,176.0803,41381.0
2020-03-05 14:40:00,186.71,187.35,186.53,187.28,43840.0,176.0803,176.6839,175.9106,176.6179,43840.0
2020-03-05 14:50:00,187.36,187.96,186.96,187.64,40778.0,176.6933,177.2592,176.3161,176.9574,40778.0
2020-03-05 15:00:00,187.63,188.0,187.4,187.96,52770.0,176.9479,177.2969,176.731,177.2592,52770.0
2020-03-05 15:10:00,187.96,188.05,186.79,186.99,25618.0,177.2592,177.344,176.1558,176.3444,25618.0
2020-03-05 15:20:00,187.06,187.38,186.52,187.24,26749.0,176.4104,176.7122,175.9011,176.5801,26749.0
2020-03-05 15:30:00,187.15,188.6,187.05,188.12,58949.0,176.4953,177.8627,176.401,177.41,58949.0
2020-03-05 15:40:00,188.06,188.7,187.57,188.47,72294.0,177.3535,177.957,176.8914,177.7401,72294.0
2020-03-05 15:50:00,188.31,190.16,188.23,189.51,188281.0,177.5892,179.3339,177.5138,178.7209,188281.0
2020-03-06 09:30:00,185.65,185.82,184.28,184.9,119516.0,175.0807,175.241,173.7887,174.3734,119516.0
2020-03-06 09:40:00,184.95,185.13,184.43,184.68,78281.0,174.4205,174.5903,173.9301,174.1659,78281.0
2020-03-06 09:50:00,184.6,186.25,184.47,185.83,56389.0,174.0904,175.6465,173.9678,175.2504,56389.0
2020-03-06 10:00:00,185.77,186.25,185.47,185.78,34973.0,175.1938,175.6465,174.9109,175.2033,34973.0
2020-03-06 10:10:00,185.75,186.49,185.67,185.72,22863.0,175.175,175.8728,175.0995,175.1467,22863.0
2020-03-06 10:20:00,185.7,187.41,185.38,187.23,26616.0,175.1278,176.7405,174.826,176.5707,26616.0
2020-03-06 10:30:00,187.08,187.59,185.98,186.89,35502.0,176.4293,176.9102,175.3919,176.2501,35502.0
2020-03-06 10:40:00,186.79,187.55,186.05,186.24,38683.0,176.1558,176.8725,175.4579,175.6371,38683.0
2020-03-06 10:50:00,186.11,186.67,185.53,186.1,30367.0,175.5145,176.0426,174.9675,175.5051,30367.0
2020-03-06 11:00:00,185.85,186.47,184.93,185.14,21958.0,175.2693,175.854,174.4017,174.5997,21958.0
2020-03-06 11:10:00,185.31,185.71,184.89,185.26,115825.0,174.76,175.1373,174.3639,174.7129,115825.0
2020-03-06 11:20:00,185.19,185.67,184.76,184.86,39676.0,174.6469,175.0995,174.2413,174.3356,39676.0
2020-03-06 11:30:00,185.07,185.9,185.02,185.9,20386.0,174.5337,175.3164,174.4865,175.3164,20386.0
2020-03-06 11:40:00,185.75,185.88,184.57,184.85,20367.0,175.175,175.2976,174.0622,174.3262,20367.0
2020-03-06 11:50:00,184.87,185.39,184.87,185.33,27920.0,174.3451,174.8355,174.3451,174.7789,27920.0
2020-03-06 12:00:00,185.34,185.45,184.87,185.23,34015.0,174.7883,174.8921,174.3451,174.6846,34015.0
2020-03-06 12:10:00,185.0,185.45,184.78,184.85,44621.0,174.4677,174.8921,174.2602,174.3262,44621.0
2020-03-06 12:20:00,184.85,185.85,184.83,185.64,30180.0,174.3262,175.2693,174.3074,175.0712,30180.0
2020-03-06 12:30:00,185.69,186.8,185.65,186.29,31393.0,175.1184,176.1652,175.0807,175.6842,31393.0
2020-03-06 12:40:00,186.48,187.21,186.18,186.52,13951.0,175.8634,176.5519,175.5805,175.9011,13951.0
2020-03-06 12:50:00,186.58,186.78,186.13,186.25,15170.0,175.9577,176.1463,175.5333,175.6465,15170.0
2020-03-06 13:00:00,186.31,187.2,186.25,186.88,8381.0,175.7031,176.5424,175.6465,176.2406,8381.0
2020-03-06 13:10:00,186.89,187.04,186.44,186.84,14418.0,176.2501,176.3915,175.8257,176.2029,14418.0
2020-03-06 13:20:00,186.83,187.7,186.58,186.88,16395.0,176.1935,177.014,175.9577,176.2406,16395.0
2020-03-06 13:30:00,186.85,187.21,186.31,187.14,43461.0,176.2124,176.5519,175.7031,176.4858,43461.0
2020-03-06 13:40:00,187.07,187.24,185.73,185.74,18406.0,176.4198,176.5801,175.1561,175.1655,18406.0
2020-03-06 13:50:00,185.81,186.1,184.96,185.05,13655.0,175.2316,175.5051,174.43,174.5148,13655.0
2020-03-06 14:00:00,185.13,185.28,184.84,184.97,21920.0,174.5903,174.7317,174.3168,174.4394,21920.0
2020-03-06 14:10:00,184.9,185.54,184.89,185.19,12157.0,174.3734,174.9769,174.3639,174.6469,12157.0
2020-03-06 14:20:00,185.07,186.07,184.89,185.59,14164.0,174.5337,175.4768,174.3639,175.0241,14164.0
2020-03-06 14:30:00,185.66,185.84,184.68,184.89,24679.0,175.0901,175.2599,174.1659,174.3639,24679.0
2020-03-06 14:40:00,184.87,185.4,184.61,184.66,31740.0,174.3451,174.8449,174.0999,174.147,31740.0
2020-03-06 14:50:00,184.64,184.89,184.32,184.58,58765.0,174.1282,174.3639,173.8264,174.0716,58765.0
2020-03-06 15:00:00,184.47,184.6,183.98,184.21,82503.0,173.9678,174.0904,173.5057,173.7227,82503.0
2020-03-06 15:10:00,184.38,185.45,184.14,184.96,39214.0,173.883,174.8921,173.6566,174.43,39214.0
2020-03-06 15:20:00,185.04,185.2,184.13,184.34,101119.0,174.5054,174.6563,173.6472,173.8453,101119.0
2020-03-06 15:30:00,184.47,186.11,184.34,184.56,59575.0,173.9678,175.5145,173.8453,174.0527,59575.0
2020-03-06 15:40:00,184.56,185.95,184.53,185.21,86194.0,174.0527,175.3636,174.0244,174.6657,86194.0
2020-03-06 15:50:00,185.35,186.96,185.35,185.92,314554.0,174.7977,176.3161,174.7977,175.3353,314554.0
2020-03-09 09:30:00,175.32,175.32,175.03,175.06,900.0,165.3388,165.3388,165.0653,165.0936,900.0
2020-03-09 09:40:00,175.06,175.06,175.06,175.06,0.0,165.0936,165.0936,165.0936,165.0936,0.0
2020-03-09 09:50:00,175.0,176.28,171.33,175.0,133664.0,165.037,166.2441,161.5759,165.037,133664.0
2020-03-09 10:00:00,174.7,177.54,174.53,175.85,54412.0,164.7541,167.4324,164.5937,165.8386,54412.0
2020-03-09 10:10:00,176.65,176.75,175.12,175.78,47823.0,166.5931,166.6874,165.1502,165.7726,47823.0
2020-03-09 10:20:00,175.97,176.73,174.46,175.5,79770.0,165.9518,166.6685,164.5277,165.5085,79770.0
2020-03-09 10:30:00,175.47,176.65,175.23,176.45,26007.0,165.4802,166.5931,165.2539,166.4044,26007.0
2020-03-09 10:40:00,176.4,176.53,175.43,175.67,22968.0,166.3573,166.4799,165.4425,165.6688,22968.0
2020-03-09 10:50:00,175.72,175.72,174.71,174.99,95737.0,165.716,165.716,164.7635,165.0276,95737.0
2020-03-09 11:00:00,174.93,175.58,174.86,175.35,64608.0,164.971,165.584,164.905,165.3671,64608.0
2020-03-09 11:10:00,175.2,177.07,175.18,176.96,20418.0,165.2256,166.9891,165.2067,166.8854,20418.0
2020-03-09 11:20:00,176.97,177.23,175.85,176.27,61725.0,166.8948,167.14,165.8386,166.2347,61725.0
2020-03-09 11:30:00,176.12,177.55,175.38,177.36,32644.0,166.0932,167.4418,165.3954,167.2626,32644.0
2020-03-09 11:40:00,177.4,177.74,177.01,177.6,25141.0,167.3004,167.621,166.9326,167.489,25141.0
2020-03-09 11:50:00,177.54,177.84,176.26,176.28,13529.0,167.4324,167.7153,166.2253,166.2441,13529.0
2020-03-09 12:00:00,176.28,177.35,175.48,177.1,20338.0,166.2441,167.2532,165.4897,167.0174,20338.0
2020-03-09 12:10:00,177.2,177.66,175.59,175.94,24799.0,167.1117,167.5456,165.5934,165.9235,24799.0
2020-03-09 12:20:00,175.82,176.02,175.13,175.42,148529.0,165.8103,165.9989,165.1596,165.4331,148529.0
2020-03-09 12:30:00,175.41,175.77,174.62,175.59,130162.0,165.4236,165.7632,164.6786,165.5934,130162.0
2020-03-09 12:40:00,175.58,175.79,174.06,174.37,33186.0,165.584,165.782,164.1505,164.4429,33186.0
2020-03-09 12:50:00,174.43,175.8,174.3,175.59,70349.0,164.4994,165.7914,164.3768,165.5934,70349.0
2020-03-09 13:00:00,175.59,176.32,175.13,175.8,22274.0,165.5934,166.2818,165.1596,165.7914,22274.0
2020-03-09 13:10:00,175.69,176.17,175.28,175.45,9489.0,165.6877,166.1404,165.301,165.4614,9489.0
2020-03-09 13:20:00,175.29,175.36,174.65,174.8,35204.0,165.3105,165.3765,164.7069,164.8484,35204.0
2020-03-09 13:30:00,174.82,174.86,174.26,174.39,30183.0,164.8672,164.905,164.3391,164.4617,30183.0
2020-03-09 13:40:00,174.42,175.56,174.42,175.11,64888.0,164.49,165.5651,164.49,165.1407,64888.0
2020-03-09 13:50:00,174.99,174.99,174.0,174.34,29400.0,165.0276,165.0276,164.0939,164.4146,29400.0
2020-03-09 14:00:00,174.41,174.86,173.89,174.3,75891.0,164.4806,164.905,163.9902,164.3768,75891.0
2020-03-09 14:10:00,174.3,175.71,174.16,175.47,33326.0,164.3768,165.7066,164.2448,165.4802,33326.0
2020-03-09 14:20:00,175.5,175.81,174.0,174.09,25563.0,165.5085,165.8009,164.0939,164.1788,25563.0
2020-03-09 14:30:00,173.93,174.01,173.12,173.64,46178.0,164.0279,164.1034,163.264,163.7544,46178.0
2020-03-09 14:40:00,173.64,174.4,173.0,173.46,46660.0,163.7544,164.4711,163.1509,163.5847,46660.0
2020-03-09 14:50:00,173.47,175.33,173.47,174.64,22588.0,163.5941,165.3482,163.5941,164.6975,22588.0
2020-03-09 15:00:00,174.53,175.95,174.32,175.31,43074.0,164.5937,165.9329,164.3957,165.3293,43074.0
2020-03-09 15:10:00,175.41,175.41,174.0,174.47,33090.0,165.4236,165.4236,164.0939,164.5372,33090.0
2020-03-09 15:20:00,174.32,175.63,174.25,175.03,109163.0,164.3957,165.6311,164.3297,165.0653,109163.0
2020-03-09 15:30:00,175.04,175.23,174.32,175.17,72017.0,165.0747,165.2539,164.3957,165.1973,72017.0
2020-03-09 15:40:00,175.19,175.61,173.71,174.71,165919.0,165.2162,165.6123,163.8204,164.7635,165919.0
2020-03-09 15:50:00,174.4,174.62,172.57,172.67,139014.0,164.4711,164.6786,162.7453,162.8396,139014.0
2020-03-10 09:30:00,179.73,181.18,178.87,179.69,145313.0,169.4977,170.8652,168.6867,169.46,145313.0
2020-03-10 09:40:00,179.63,179.9,178.23,178.54,80919.0,169.4034,169.658,168.0831,168.3755,80919.0
2020-03-10 09:50:00,178.55,179.45,178.36,178.95,47558.0,168.3849,169.2336,168.2057,168.7621,47558.0
2020-03-10 10:00:00,179.0,179.8,178.94,179.64,49903.0,168.8093,169.5637,168.7527,169.4128,49903.0
2020-03-10 10:10:00,179.65,180.39,179.64,179.89,39853.0,169.4223,170.1201,169.4128,169.6486,39853.0
2020-03-10 10:20:00,179.95,180.48,178.84,179.06,28974.0,169.7052,170.205,168.6584,168.8658,28974.0
2020-03-10 10:30:00,179.11,179.44,178.7,178.95,57920.0,168.913,169.2242,168.5263,168.7621,57920.0
2020-03-10 10:40:00,178.95,179.07,177.49,177.6,42323.0,168.7621,168.8753,167.3852,167.489,42323.0
2020-03-10 10:50:00,177.6,177.72,176.54,176.68,38990.0,167.489,167.6021,166.4893,166.6213,38990.0
2020-03-10 11:00:00,176.62,177.39,176.16,177.38,34742.0,166.5648,167.2909,166.1309,167.2815,34742.0
2020-03-10 11:10:00,177.26,177.36,175.73,175.77,36511.0,167.1683,167.2626,165.7254,165.7632,36511.0
2020-03-10 11:20:00,175.82,175.99,174.38,174.4,42367.0,165.8103,165.9706,164.4523,164.4711,42367.0
2020-03-10 11:30:00,174.37,174.5,173.33,174.1,69212.0,164.4429,164.5655,163.4621,164.1882,69212.0
2020-03-10 11:40:00,174.13,176.53,173.54,175.94,34862.0,164.2165,166.4799,163.6601,165.9235,34862.0
2020-03-10 11:50:00,175.84,175.97,174.21,174.65,33625.0,165.8292,165.9518,164.292,164.7069,33625.0
2020-03-10 12:00:00,174.66,176.09,174.66,175.82,45588.0,164.7163,166.0649,164.7163,165.8103,45588.0
2020-03-10 12:10:00,176.0,177.98,175.82,177.19,41586.0,165.9801,167.8473,165.8103,167.1023,41586.0
2020-03-10 12:20:00,177.19,177.19,175.45,175.71,30366.0,167.1023,167.1023,165.4614,165.7066,30366.0
2020-03-10 12:30:00,175.53,175.53,173.96,174.96,44859.0,165.5368,165.5368,164.0562,164.9993,44859.0
2020-03-10 12:40:00,174.91,175.45,174.43,175.03,39479.0,164.9521,165.4614,164.4994,165.0653,39479.0
2020-03-10 12:50:00,175.05,176.25,174.81,175.37,16164.0,165.0841,166.2158,164.8578,165.3859,16164.0
2020-03-10 13:00:00,175.35,176.86,174.67,176.72,22850.0,165.3671,166.7911,164.7258,166.6591,22850.0
2020-03-10 13:10:00,176.71,177.42,176.34,177.28,24388.0,166.6496,167.3192,166.3007,167.1872,24388.0
2020-03-10 13:20:00,177.54,177.89,176.76,177.26,41499.0,167.4324,167.7625,166.6968,167.1683,41499.0
2020-03-10 13:30:00,177.33,177.8,176.86,177.02,28460.0,167.2343,167.6776,166.7911,166.942,28460.0
2020-03-10 13:40:00,177.58,177.76,176.01,176.34,26296.0,167.4701,167.6399,165.9895,166.3007,26296.0
2020-03-10 13:50:00,176.4,176.77,175.54,175.95,35139.0,166.3573,166.7062,165.5462,165.9329,35139.0
2020-03-10 14:00:00,175.85,176.05,175.03,175.72,26735.0,165.8386,166.0272,165.0653,165.716,26735.0
2020-03-10 14:10:00,175.85,176.36,175.45,175.5,43855.0,165.8386,166.3196,165.4614,165.5085,43855.0
2020-03-10 14:20:00,175.55,175.78,174.0,175.53,49554.0,165.5557,165.7726,164.0939,165.5368,49554.0
2020-03-10 14:30:00,175.5,176.9,175.38,176.27,23471.0,165.5085,166.8288,165.3954,166.2347,23471.0
2020-03-10 14:40:00,176.34,178.96,176.29,178.96,36084.0,166.3007,168.7715,166.2535,168.7715,36084.0
2020-03-10 14:50:00,178.87,179.28,178.08,178.54,35678.0,168.6867,169.0733,167.9416,168.3755,35678.0
2020-03-10 15:00:00,178.66,179.95,178.29,179.39,95333.0,168.4886,169.7052,168.1397,169.1771,95333.0
2020-03-10 15:10:00,179.34,181.21,179.33,181.05,43069.0,169.1299,170.8934,169.1205,170.7426,43069.0
2020-03-10 15:20:00,181.0,181.58,180.04,180.19,54715.0,170.6954,171.2424,169.7901,169.9315,54715.0
2020-03-10 15:30:00,180.13,181.0,179.63,180.63,63972.0,169.8749,170.6954,169.4034,170.3465,63972.0
2020-03-10 15:40:00,180.63,182.47,180.54,182.18,75993.0,170.3465,172.0817,170.2616,171.8082,75993.0
2020-03-10 15:50:00,182.27,183.79,182.16,183.5,204004.0,171.8931,173.3266,171.7894,173.0531,204004.0
2020-03-11 09:30:00,178.72,179.22,177.04,177.89,88716.0,168.5452,169.0167,166.9609,167.7625,88716.0
2020-03-11 09:40:00,177.63,178.05,175.91,175.98,60916.0,167.5173,167.9133,165.8952,165.9612,60916.0
2020-03-11 09:50:00,176.13,177.42,175.45,177.42,32534.0,166.1027,167.3192,165.4614,167.3192,32534.0
2020-03-11 10:00:00,177.52,177.93,176.97,177.04,24435.0,167.4135,167.8002,166.8948,166.9609,24435.0
2020-03-11 10:10:00,177.2,177.42,176.39,176.55,40545.0,167.1117,167.3192,166.3479,166.4987,40545.0
2020-03-11 10:20:00,176.65,177.67,176.17,176.53,20209.0,166.5931,167.555,166.1404,166.4799,20209.0
2020-03-11 10:30:00,176.37,176.72,175.61,176.24,15089.0,166.329,166.6591,165.6123,166.2064,15089.0
2020-03-11 10:40:00,176.08,176.77,175.33,175.52,22124.0,166.0555,166.7062,165.3482,165.5274,22124.0
2020-03-11 10:50:00,175.41,176.02,174.89,175.96,26607.0,165.4236,165.9989,164.9333,165.9423,26607.0
2020-03-11 11:00:00,176.08,176.52,174.95,175.89,20737.0,166.0555,166.4705,164.9898,165.8763,20737.0
2020-03-11 11:10:00,175.84,176.19,174.26,174.42,16336.0,165.8292,166.1592,164.3391,164.49,16336.0
2020-03-11 11:20:00,174.44,174.71,173.96,174.49,28671.0,164.5089,164.7635,164.0562,164.556,28671.0
2020-03-11 11:30:00,174.44,175.74,174.14,175.74,17188.0,164.5089,165.7349,164.226,165.7349,17188.0
2020-03-11 11:40:00,175.64,175.73,174.83,175.43,12932.0,165.6406,165.7254,164.8767,165.4425,12932.0
2020-03-11 11:50:00,175.47,175.68,174.97,175.46,12284.0,165.4802,165.6783,165.0087,165.4708,12284.0
2020-03-11 12:00:00,175.41,176.23,174.98,176.18,19018.0,165.4236,166.197,165.0181,166.1498,19018.0
2020-03-11 12:10:00,176.29,177.5,176.15,177.13,21005.0,166.2535,167.3947,166.1215,167.0457,21005.0
2020-03-11 12:20:00,177.14,177.26,175.83,176.16,23966.0,167.0552,167.1683,165.8197,166.1309,23966.0
2020-03-11 12:30:00,175.93,176.24,175.02,175.02,11500.0,165.914,166.2064,165.0559,165.0559,11500.0
2020-03-11 12:40:00,174.86,175.12,174.48,174.58,20915.0,164.905,165.1502,164.5466,164.6409,20915.0
2020-03-11 12:50:00,174.6,174.92,174.21,174.65,21378.0,164.6598,164.9615,164.292,164.7069,21378.0
2020-03-11 13:00:00,174.76,174.76,173.7,173.8,22623.0,164.8107,164.8107,163.811,163.9053,22623.0
2020-03-11 13:10:00,173.8,174.56,173.72,174.42,13908.0,163.9053,164.622,163.8299,164.49,13908.0
2020-03-11 13:20:00,174.46,175.55,174.36,175.33,19909.0,164.5277,165.5557,164.4334,165.3482,19909.0
2020-03-11 13:30:00,175.18,175.54,174.31,174.86,23933.0,165.2067,165.5462,164.3863,164.905,23933.0
2020-03-11 13:40:00,174.86,175.1,174.04,174.98,21170.0,164.905,165.1313,164.1316,165.0181,21170.0
2020-03-11 13:50:00,174.99,175.33,174.38,175.01,38335.0,165.0276,165.3482,164.4523,165.0464,38335.0
2020-03-11 14:00:00,175.2,175.42,174.54,174.73,80430.0,165.2256,165.4331,164.6032,164.7824,80430.0
2020-03-11 14:10:00,174.7,175.26,174.35,174.44,26503.0,164.7541,165.2822,164.424,164.5089,26503.0
2020-03-11 14:20:00,174.47,174.47,173.49,174.03,28641.0,164.5372,164.5372,163.613,164.1222,28641.0
2020-03-11 14:30:00,174.1,175.04,173.88,174.78,40575.0,164.1882,165.0747,163.9808,164.8295,40575.0
2020-03-11 14:40:00,174.78,175.42,174.18,174.8,60484.0,164.8295,165.4331,164.2637,164.8484,60484.0
2020-03-11 14:50:00,174.86,174.89,173.88,174.01,32783.0,164.905,164.9333,163.9808,164.1034,32783.0
2020-03-11 15:00:00,173.95,174.29,171.81,171.87,66351.0,164.0468,164.3674,162.0286,162.0852,66351.0
2020-03-11 15:10:00,171.94,173.03,171.86,172.53,87210.0,162.1512,163.1791,162.0758,162.7076,87210.0
2020-03-11 15:20:00,172.71,174.98,172.63,174.98,94958.0,162.8774,165.0181,162.8019,165.0181,94958.0
2020-03-11 15:30:00,174.84,176.89,174.59,176.7,98134.0,164.8861,166.8194,164.6503,166.6402,98134.0
2020-03-11 15:40:00,176.78,177.8,176.53,176.86,146902.0,166.7157,167.6776,166.4799,166.7911,146902.0
2020-03-11 15:50:00,176.62,176.87,174.83,175.7,174718.0,166.5648,166.8005,164.8767,165.6971,174718.0
2020-03-12 09:30:00,166.0,169.26,162.14,164.0,182954.0,156.5494,159.6238,152.9091,154.6632,182954.0
2020-03-12 09:40:00,164.0,164.0,164.0,164.0,0.0,154.6632,154.6632,154.6632,154.6632,0.0
2020-03-12 09:50:00,163.75,164.0,162.42,164.0,44648.0,154.4275,154.6632,153.1732,154.6632,44648.0
2020-03-12 10:00:00,164.0,164.0,162.17,163.18,111029.0,154.6632,154.6632,152.9374,153.8899,111029.0
2020-03-12 10:10:00,163.35,164.86,162.78,163.97,82658.0,154.0502,155.4743,153.5127,154.6349,82658.0
2020-03-12 10:20:00,163.75,164.74,163.49,164.04,60262.0,154.4275,155.3611,154.1823,154.701,60262.0
2020-03-12 10:30:00,164.15,166.47,163.55,165.71,61288.0,154.8047,156.9926,154.2389,156.2759,61288.0
2020-03-12 10:40:00,165.87,166.88,165.39,166.34,51845.0,156.4268,157.3793,155.9741,156.87,51845.0
2020-03-12 10:50:00,166.42,167.41,166.22,166.56,90756.0,156.9455,157.8791,156.7568,157.0775,90756.0
2020-03-12 11:00:00,166.5,166.5,163.72,164.62,107743.0,157.0209,157.0209,154.3992,155.2479,107743.0
2020-03-12 11:10:00,164.4,165.87,164.4,165.2,38936.0,155.0405,156.4268,155.0405,155.7949,38936.0
2020-03-12 11:20:00,165.12,165.58,164.0,164.03,46648.0,155.7195,156.1533,154.6632,154.6915,46648.0
2020-03-12 11:30:00,164.36,165.03,163.49,164.04,77777.0,155.0027,155.6346,154.1823,154.701,77777.0
2020-03-12 11:40:00,164.1,164.41,163.71,163.94,41787.0,154.7575,155.0499,154.3897,154.6067,41787.0
2020-03-12 11:50:00,163.67,164.44,162.72,163.92,60811.0,154.352,155.0782,153.4561,154.5878,60811.0
2020-03-12 12:00:00,163.88,164.02,162.77,162.82,39837.0,154.5501,154.6821,153.5033,153.5504,39837.0
2020-03-12 12:10:00,162.82,163.73,162.38,162.84,51630.0,153.5504,154.4086,153.1355,153.5693,51630.0
2020-03-12 12:20:00,162.92,165.0,162.9,164.29,51707.0,153.6447,155.6063,153.6259,154.9367,51707.0
2020-03-12 12:30:00,164.07,164.22,163.15,163.61,63433.0,154.7293,154.8707,153.8616,154.2954,63433.0
2020-03-12 12:40:00,163.46,163.94,162.68,162.78,20782.0,154.154,154.6067,153.4184,153.5127,20782.0
2020-03-12 12:50:00,163.08,168.18,163.08,167.68,69683.0,153.7956,158.6053,153.7956,158.1337,69683.0
2020-03-12 13:00:00,167.45,170.55,165.62,169.04,78658.0,157.9168,160.8403,156.191,159.4163,78658.0
2020-03-12 13:10:00,169.66,169.66,165.4,166.32,42768.0,160.001,160.001,155.9835,156.8512,42768.0
2020-03-12 13:20:00,166.15,166.84,165.25,165.87,24139.0,156.6908,157.3416,155.8421,156.4268,24139.0
2020-03-12 13:30:00,165.87,166.95,163.21,163.21,29052.0,156.4268,157.4453,153.9182,153.9182,29052.0
2020-03-12 13:40:00,163.01,165.36,162.9,165.24,19377.0,153.7296,155.9458,153.6259,155.8326,19377.0
2020-03-12 13:50:00,164.9,166.11,164.65,165.78,30736.0,155.512,156.6531,155.2762,156.3419,30736.0
2020-03-12 14:00:00,166.09,166.57,163.65,163.91,29850.0,156.6342,157.0869,154.3332,154.5784,29850.0
2020-03-12 14:10:00,164.25,164.25,162.8,162.89,78664.0,154.899,154.899,153.5316,153.6164,78664.0
2020-03-12 14:20:00,163.01,163.48,161.02,161.03,63927.0,153.7296,154.1728,151.8529,151.8623,63927.0
2020-03-12 14:30:00,161.27,161.51,159.24,159.36,63558.0,152.0887,152.315,150.1742,150.2874,63558.0
2020-03-12 14:40:00,159.61,160.56,159.37,160.52,75666.0,150.5232,151.4191,150.2968,151.3814,75666.0
2020-03-12 14:50:00,160.44,160.67,159.1,159.38,65564.0,151.3059,151.5228,150.0422,150.3063,65564.0
2020-03-12 15:00:00,159.2,160.38,158.38,160.13,55056.0,150.1365,151.2493,149.3632,151.0136,55056.0
2020-03-12 15:10:00,160.0,161.48,159.29,160.02,40556.0,150.891,152.2867,150.2214,150.9098,40556.0
2020-03-12 15:20:00,159.95,160.08,158.03,158.25,45309.0,150.8438,150.9664,149.0331,149.2406,45309.0
2020-03-12 15:30:00,158.3,158.76,157.66,158.24,90875.0,149.2877,149.7216,148.6842,149.2312,90875.0
2020-03-12 15:40:00,158.24,159.16,157.11,158.3,122785.0,149.2312,150.0988,148.1655,149.2877,122785.0
2020-03-12 15:50:00,158.28,158.88,153.92,154.24,339718.0,149.2689,149.8347,145.1571,145.4589,339718.0
2020-03-13 09:30:00,165.1,165.95,161.54,161.55,71020.0,155.7006,156.5022,152.3433,152.3527,71020.0
2020-03-13 09:40:00,160.43,160.66,158.31,158.68,44511.0,151.2965,151.5134,149.2972,149.6461,44511.0
2020-03-13 09:50:00,158.7,158.7,155.54,156.29,49659.0,149.665,149.665,146.6849,147.3922,49659.0
2020-03-13 10:00:00,156.32,156.72,154.0,154.11,80631.0,147.4205,147.7977,145.2326,145.3363,80631.0
2020-03-13 10:10:00,154.4,154.71,153.06,154.22,134290.0,145.6098,145.9021,144.3461,145.44,134290.0
2020-03-13 10:20:00,154.24,155.12,153.15,153.34,191752.0,145.4589,146.2888,144.4309,144.6101,191752.0
2020-03-13 10:30:00,153.16,155.5,152.36,155.5,96564.0,144.4404,146.6472,143.6859,146.6472,96564.0
2020-03-13 10:40:00,155.5,157.03,154.95,156.39,51793.0,146.6472,148.09,146.1285,147.4865,51793.0
2020-03-13 10:50:00,156.4,158.13,153.04,153.04,102460.0,147.4959,149.1274,144.3272,144.3272,102460.0
2020-03-13 11:00:00,153.06,155.56,153.06,155.27,64403.0,144.3461,146.7037,144.3461,146.4302,64403.0
2020-03-13 11:10:00,155.38,156.06,154.7,155.7,28494.0,146.534,147.1753,145.8927,146.8358,28494.0
2020-03-13 11:20:00,155.85,156.29,153.78,153.86,67402.0,146.9772,147.3922,145.0251,145.1005,67402.0
2020-03-13 11:30:00,153.82,154.72,152.84,153.03,68885.0,145.0628,145.9116,144.1386,144.3178,68885.0
2020-03-13 11:40:00,153.08,153.31,152.0,152.46,41087.0,144.3649,144.5818,143.3464,143.7802,41087.0
2020-03-13 11:50:00,152.46,153.64,152.02,152.84,46725.0,143.7802,144.893,143.3653,144.1386,46725.0
2020-03-13 12:00:00,153.2,153.66,152.09,152.63,35304.0,144.4781,144.9119,143.4313,143.9405,35304.0
2020-03-13 12:10:00,152.62,153.42,152.17,152.75,56040.0,143.9311,144.6856,143.5067,144.0537,56040.0
2020-03-13 12:20:00,152.76,153.21,152.2,152.56,44471.0,144.0631,144.4875,143.535,143.8745,44471.0
2020-03-13 12:30:00,152.55,155.17,152.55,154.71,42314.0,143.8651,146.3359,143.8651,145.9021,42314.0
2020-03-13 12:40:00,154.74,157.51,154.74,156.88,70093.0,145.9304,148.5427,145.9304,147.9486,70093.0
2020-03-13 12:50:00,156.94,158.0,156.44,156.56,38940.0,148.0052,149.0048,147.5336,147.6468,38940.0
2020-03-13 13:00:00,156.63,156.82,154.76,155.54,34424.0,147.7128,147.892,145.9493,146.6849,34424.0
2020-03-13 13:10:00,155.52,156.94,155.4,156.23,28803.0,146.666,148.0052,146.5528,147.3356,28803.0
2020-03-13 13:20:00,156.41,157.44,155.97,157.06,41803.0,147.5053,148.4767,147.0904,148.1183,41803.0
2020-03-13 13:30:00,157.05,157.59,156.18,156.58,52264.0,148.1089,148.6182,147.2884,147.6657,52264.0
2020-03-13 13:40:00,156.75,157.34,156.6,157.1,60145.0,147.826,148.3824,147.6845,148.1561,60145.0
2020-03-13 13:50:00,157.11,158.02,157.08,157.78,46839.0,148.1655,149.0237,148.1372,148.7974,46839.0
2020-03-13 14:00:00,157.79,157.99,156.38,156.96,53935.0,148.8068,148.9954,147.4771,148.024,53935.0
2020-03-13 14:10:00,156.82,157.48,156.53,156.57,45496.0,147.892,148.5144,147.6185,147.6562,45496.0
2020-03-13 14:20:00,156.57,156.8,155.31,155.85,57635.0,147.6562,147.8731,146.468,146.9772,57635.0
2020-03-13 14:30:00,155.84,155.99,154.7,154.72,47482.0,146.9678,147.1093,145.8927,145.9116,47482.0
2020-03-13 14:40:00,154.74,155.79,154.04,154.72,75731.0,145.9304,146.9206,145.2703,145.9116,75731.0
2020-03-13 14:50:00,154.7,155.66,154.35,155.5,47692.0,145.8927,146.798,145.5626,146.6472,47692.0
2020-03-13 15:00:00,155.44,157.17,155.41,156.78,49653.0,146.5906,148.2221,146.5623,147.8543,49653.0
2020-03-13 15:10:00,156.77,157.23,156.02,156.61,66212.0,147.8449,148.2787,147.1375,147.694,66212.0
2020-03-13 15:20:00,156.47,157.39,156.06,157.24,75183.0,147.5619,148.4296,147.1753,148.2881,75183.0
2020-03-13 15:30:00,157.48,157.8,154.32,156.51,126404.0,148.5144,148.8162,145.5343,147.5997,126404.0
2020-03-13 15:40:00,156.56,160.84,156.08,160.12,170866.0,147.6468,151.6831,147.1941,151.0041,170866.0
2020-03-13 15:50:00,160.22,164.69,160.22,164.16,307600.0,151.0984,155.314,151.0984,154.8141,307600.0
2020-03-16 09:30:00,147.87,147.87,147.27,147.27,370.0,139.4515,139.4515,138.8857,138.8857,370.0
2020-03-16 09:40:00,148.59,149.88,145.03,145.03,65401.0,140.1306,141.3471,136.7732,136.7732,65401.0
2020-03-16 09:50:00,145.3,148.5,144.76,147.49,122198.0,137.0279,140.0457,136.5186,139.0932,122198.0
2020-03-16 10:00:00,147.48,147.81,145.0,145.86,97623.0,139.0837,139.395,136.7449,137.556,97623.0
2020-03-16 10:10:00,145.95,146.15,142.68,142.96,90896.0,137.6408,137.8295,134.557,134.8211,90896.0
2020-03-16 10:20:00,142.83,142.83,141.29,141.75,161434.0,134.6985,134.6985,133.2462,133.68,161434.0
2020-03-16 10:30:00,141.63,143.66,141.6,142.79,106165.0,133.5668,135.4812,133.5385,134.6608,106165.0
2020-03-16 10:40:00,143.0,143.04,140.71,141.12,107025.0,134.8588,134.8965,132.6992,133.0858,107025.0
2020-03-16 10:50:00,140.92,141.3,140.0,140.0,115806.0,132.8972,133.2556,132.0296,132.0296,115806.0
2020-03-16 11:00:00,140.0,140.87,138.63,140.87,80935.0,132.0296,132.8501,130.7376,132.8501,80935.0
2020-03-16 11:10:00,140.69,142.84,140.52,142.48,150603.0,132.6803,134.7079,132.52,134.3684,150603.0
2020-03-16 11:20:00,142.67,143.03,141.57,141.69,104715.0,134.5476,134.8871,133.5102,133.6234,104715.0
2020-03-16 11:30:00,141.69,141.69,138.28,140.14,137677.0,133.6234,133.6234,130.4075,132.1616,137677.0
2020-03-16 11:40:00,140.11,140.45,138.23,138.59,92098.0,132.1333,132.454,130.3604,130.6999,92098.0
2020-03-16 11:50:00,138.65,141.56,138.59,141.56,176941.0,130.7564,133.5008,130.6999,133.5008,176941.0
2020-03-16 12:00:00,141.56,141.67,140.26,140.98,139679.0,133.5008,133.6045,132.2748,132.9538,139679.0
2020-03-16 12:10:00,141.05,142.19,140.9,141.78,49919.0,133.0198,134.0949,132.8784,133.7083,49919.0
2020-03-16 12:20:00,141.8,145.06,141.69,145.03,51479.0,133.7271,136.8015,133.6234,136.7732,51479.0
2020-03-16 12:30:00,144.92,146.24,144.58,145.84,45661.0,136.6695,137.9143,136.3488,137.5371,45661.0
2020-03-16 12:40:00,146.19,147.76,146.13,147.67,82217.0,137.8672,139.3478,137.8106,139.2629,82217.0
2020-03-16 12:50:00,147.57,148.68,146.64,148.68,79397.0,139.1686,140.2154,138.2916,140.2154,79397.0
2020-03-16 13:00:00,148.44,150.06,148.02,148.63,79173.0,139.9891,141.5169,139.593,140.1683,79173.0
2020-03-16 13:10:00,148.5,149.71,148.5,149.43,76001.0,140.0457,141.1868,140.0457,140.9227,76001.0
2020-03-16 13:20:00,149.4,150.82,149.13,149.44,49839.0,140.8944,142.2336,140.6398,140.9322,49839.0
2020-03-16 13:30:00,149.41,149.67,146.23,147.0,61273.0,140.9039,141.1491,137.9049,138.6311,61273.0
2020-03-16 13:40:00,146.84,147.61,146.27,146.4,44620.0,138.4802,139.2063,137.9426,138.0652,44620.0
2020-03-16 13:50:00,146.4,148.27,146.38,148.14,66057.0,138.0652,139.8288,138.0464,139.7062,66057.0
2020-03-16 14:00:00,147.95,147.95,145.11,145.12,82855.0,139.527,139.527,136.8487,136.8581,82855.0
2020-03-16 14:10:00,145.17,145.68,144.85,145.24,124067.0,136.9053,137.3862,136.6035,136.9713,124067.0
2020-03-16 14:20:00,145.24,146.34,145.0,146.13,139778.0,136.9713,138.0086,136.7449,137.8106,139778.0
2020-03-16 14:30:00,146.34,148.54,146.02,147.53,36755.0,138.0086,140.0834,137.7069,139.1309,36755.0
2020-03-16 14:40:00,147.28,148.03,146.41,147.53,35954.0,138.8951,139.6024,138.0747,139.1309,35954.0
2020-03-16 14:50:00,147.45,150.47,147.39,149.74,44743.0,139.0555,141.9035,138.9989,141.2151,44743.0
2020-03-16 15:00:00,149.88,150.77,148.58,149.0,72985.0,141.3471,142.1864,140.1211,140.5172,72985.0
2020-03-16 15:10:00,149.16,149.7,148.4,149.05,110541.0,140.6681,141.1774,139.9514,140.5644,110541.0
2020-03-16 15:20:00,149.01,149.06,146.36,146.36,94550.0,140.5266,140.5738,138.0275,138.0275,94550.0
2020-03-16 15:30:00,146.41,146.66,145.29,146.19,132132.0,138.0747,138.3104,137.0184,137.8672,132132.0
2020-03-16 15:40:00,146.28,147.07,144.43,146.32,185960.0,137.9521,138.6971,136.2074,137.9898,185960.0
2020-03-16 15:50:00,146.28,146.28,143.73,143.75,502612.0,137.9521,137.9521,135.5472,135.5661,502612.0
2020-03-17 09:30:00,146.71,146.84,140.5,140.83,93266.0,138.3576,138.4802,132.5011,132.8123,93266.0
2020-03-17 09:40:00,140.83,141.25,138.42,139.86,153959.0,132.8123,133.2084,130.5395,131.8976,153959.0
2020-03-17 09:50:00,139.59,139.84,137.29,139.48,109064.0,131.6429,131.8787,129.4739,131.5392,109064.0
2020-03-17 10:00:00,139.07,141.87,137.74,141.1,81277.0,131.1525,133.7931,129.8983,133.067,81277.0
2020-03-17 10:10:00,141.02,142.0,138.31,138.76,94137.0,132.9915,133.9157,130.4358,130.8602,94137.0
2020-03-17 10:20:00,138.76,139.72,137.79,138.41,81756.0,130.8602,131.7655,129.9454,130.5301,81756.0
2020-03-17 10:30:00,138.31,139.98,138.05,138.4,45713.0,130.4358,132.0107,130.1906,130.5207,45713.0
2020-03-17 10:40:00,138.63,140.71,138.13,138.69,46284.0,130.7376,132.6992,130.2661,130.7942,46284.0
2020-03-17 10:50:00,138.69,140.25,137.0,139.66,51728.0,130.7942,132.2654,129.2004,131.7089,51728.0
2020-03-17 11:00:00,139.91,140.34,139.12,140.26,38130.0,131.9447,132.3502,131.1997,132.2748,38130.0
2020-03-17 11:10:00,140.17,141.6,140.17,141.5,45389.0,132.1899,133.5385,132.1899,133.4442,45389.0
2020-03-17 11:20:00,141.48,143.93,140.98,143.04,79462.0,133.4253,135.7359,132.9538,134.8965,79462.0
2020-03-17 11:30:00,143.14,144.17,141.85,141.95,50819.0,134.9908,135.9622,133.7743,133.8686,50819.0
2020-03-17 11:40:00,142.13,144.01,142.12,143.78,52265.0,134.0383,135.8113,134.0289,135.5944,52265.0
2020-03-17 11:50:00,143.78,143.95,142.85,143.38,72366.0,135.5944,135.7547,134.7173,135.2172,72366.0
2020-03-17 12:00:00,143.72,144.47,143.02,144.28,47302.0,135.5378,136.2451,134.8777,136.0659,47302.0
2020-03-17 12:10:00,144.28,144.79,142.54,143.4,54926.0,136.0659,136.5469,134.425,135.236,54926.0
2020-03-17 12:20:00,143.32,143.47,142.07,142.44,46123.0,135.1606,135.302,133.9817,134.3307,46123.0
2020-03-17 12:30:00,142.33,143.23,141.42,141.84,37267.0,134.2269,135.0757,133.3687,133.7648,37267.0
2020-03-17 12:40:00,141.67,141.9,140.8,141.84,32356.0,133.6045,133.8214,132.784,133.7648,32356.0
2020-03-17 12:50:00,141.72,141.87,140.87,141.84,30440.0,133.6517,133.7931,132.8501,133.7648,30440.0
2020-03-17 13:00:00,142.02,142.64,141.24,141.47,28760.0,133.9346,134.5193,133.199,133.4159,28760.0
2020-03-17 13:10:00,141.48,141.49,140.04,140.65,24100.0,133.4253,133.4348,132.0673,132.6426,24100.0
2020-03-17 13:20:00,140.62,141.83,140.5,141.43,39721.0,132.6143,133.7554,132.5011,133.3782,39721.0
2020-03-17 13:30:00,141.52,141.85,140.47,141.11,45869.0,133.4631,133.7743,132.4728,133.0764,45869.0
2020-03-17 13:40:00,141.14,142.54,140.99,142.32,36970.0,133.1047,134.425,132.9632,134.2175,36970.0
2020-03-17 13:50:00,142.19,142.33,141.0,141.15,30483.0,134.0949,134.2269,132.9727,133.1141,30483.0
2020-03-17 14:00:00,141.0,142.15,140.42,141.97,35047.0,132.9727,134.0572,132.4257,133.8874,35047.0
2020-03-17 14:10:00,141.97,142.18,141.26,142.0,54599.0,133.8874,134.0855,133.2179,133.9157,54599.0
2020-03-17 14:20:00,142.13,142.18,140.71,141.33,47448.0,134.0383,134.0855,132.6992,133.2839,47448.0
2020-03-17 14:30:00,141.55,144.55,141.55,143.84,38525.0,133.4913,136.3206,133.4913,135.651,38525.0
2020-03-17 14:40:00,144.07,144.48,141.68,142.05,43369.0,135.8679,136.2545,133.6139,133.9629,43369.0
2020-03-17 14:50:00,141.92,142.25,141.11,142.15,35788.0,133.8403,134.1515,133.0764,134.0572,35788.0
2020-03-17 15:00:00,142.15,142.15,139.39,140.66,42639.0,134.0572,134.0572,131.4543,132.652,42639.0
2020-03-17 15:10:00,140.9,142.18,140.55,141.29,42838.0,132.8784,134.0855,132.5483,133.2462,42838.0
2020-03-17 15:20:00,141.28,141.36,139.4,139.43,61417.0,133.2367,133.3122,131.4638,131.492,61417.0
2020-03-17 15:30:00,139.48,141.5,139.41,141.5,71683.0,131.5392,133.4442,131.4732,133.4442,71683.0
2020-03-17 15:40:00,141.57,142.85,141.57,141.69,99468.0,133.5102,134.7173,133.5102,133.6234,99468.0
2020-03-17 15:50:00,141.7,142.23,137.91,140.15,346974.0,133.6328,134.1326,130.0586,132.1711,346974.0
2020-03-18 09:30:00,133.28,134.74,129.35,129.51,160894.0,125.6922,127.0691,121.9859,122.1368,160894.0
2020-03-18 09:40:00,129.57,130.27,126.05,126.92,103270.0,122.1934,122.8535,118.8738,119.6943,103270.0
2020-03-18 09:50:00,126.86,130.56,126.71,130.09,127112.0,119.6377,123.127,119.4962,122.6838,127112.0
2020-03-18 10:00:00,130.26,134.14,130.04,132.48,76569.0,122.8441,126.5032,122.6366,124.9377,76569.0
2020-03-18 10:10:00,132.47,132.55,130.79,130.84,67118.0,124.9283,125.0037,123.3439,123.3911,67118.0
2020-03-18 10:20:00,130.82,130.83,128.63,129.95,93871.0,123.3722,123.3817,121.3069,122.5518,93871.0
2020-03-18 10:30:00,129.94,130.91,129.5,130.33,106690.0,122.5423,123.4571,122.1274,122.9101,106690.0
2020-03-18 10:40:00,130.32,131.5,129.75,131.18,97544.0,122.9007,124.0135,122.3631,123.7117,97544.0
2020-03-18 10:50:00,130.98,131.79,130.19,131.35,84678.0,123.5231,124.287,122.7781,123.872,84678.0
2020-03-18 11:00:00,131.3,131.52,130.39,130.53,73887.0,123.8249,124.0324,122.9667,123.0987,73887.0
2020-03-18 11:10:00,130.55,131.52,130.17,131.49,113511.0,123.1176,124.0324,122.7592,124.0041,113511.0
2020-03-18 11:20:00,131.58,132.45,130.88,131.37,89110.0,124.089,124.9094,123.4288,123.8909,89110.0
2020-03-18 11:30:00,131.68,134.27,131.5,133.09,63263.0,124.1833,126.6258,124.0135,125.513,63263.0
2020-03-18 11:40:00,132.88,134.29,131.78,134.04,48556.0,125.3149,126.6447,124.2776,126.4089,48556.0
2020-03-18 11:50:00,134.36,137.05,134.18,136.35,96677.0,126.7107,129.2475,126.5409,128.5874,96677.0
2020-03-18 12:00:00,136.32,136.71,134.36,136.55,53840.0,128.5591,128.9269,126.7107,128.776,53840.0
2020-03-18 12:10:00,136.56,136.87,132.09,132.11,86172.0,128.7854,129.0778,124.5699,124.5888,86172.0
2020-03-18 12:20:00,132.11,134.0,131.93,133.74,34572.0,124.5888,126.3712,124.419,126.126,34572.0
2020-03-18 12:30:00,133.92,134.11,131.97,132.69,48556.0,126.2957,126.4749,124.4568,125.1358,48556.0
2020-03-18 12:40:00,132.7,133.19,132.06,132.29,37488.0,125.1452,125.6073,124.5416,124.7585,37488.0
2020-03-18 12:50:00,132.41,132.71,132.06,132.31,22121.0,124.8717,125.1546,124.5416,124.7774,22121.0
2020-03-18 13:00:00,132.31,132.31,132.31,132.31,0.0,124.7774,124.7774,124.7774,124.7774,0.0
2020-03-18 13:10:00,132.0,132.79,130.08,130.27,55446.0,124.485,125.2301,122.6744,122.8535,55446.0
2020-03-18 13:20:00,130.19,130.27,128.53,129.28,98250.0,122.7781,122.8535,121.2126,121.9199,98250.0
2020-03-18 13:30:00,129.23,131.66,129.2,131.49,84820.0,121.8727,124.1644,121.8445,124.0041,84820.0
2020-03-18 13:40:00,131.41,134.38,131.19,133.86,66697.0,123.9286,126.7295,123.7212,126.2392,66697.0
2020-03-18 13:50:00,133.78,133.89,131.27,131.38,80205.0,126.1637,126.2674,123.7966,123.9003,80205.0
2020-03-18 14:00:00,131.46,131.47,130.03,131.04,49943.0,123.9758,123.9852,122.6272,123.5797,49943.0
2020-03-18 14:10:00,131.03,131.09,130.1,130.31,67594.0,123.5703,123.6269,122.6932,122.8913,67594.0
2020-03-18 14:20:00,130.24,130.44,129.54,130.4,61612.0,122.8252,123.0139,122.1651,122.9761,61612.0
2020-03-18 14:30:00,130.3,134.0,130.22,134.0,55548.0,122.8818,126.3712,122.8064,126.3712,55548.0
2020-03-18 14:40:00,133.98,136.22,133.86,135.79,64505.0,126.3523,128.4648,126.2392,128.0593,64505.0
2020-03-18 14:50:00,135.72,138.78,135.56,138.42,51231.0,127.9933,130.879,127.8424,130.5395,51231.0
2020-03-18 15:00:00,138.58,138.72,136.66,137.64,169587.0,130.6904,130.8225,128.8797,129.804,169587.0
2020-03-18 15:10:00,137.93,139.25,135.52,135.71,204847.0,130.0774,131.3223,127.8046,127.9838,204847.0
2020-03-18 15:20:00,135.71,135.83,134.71,134.98,70895.0,127.9838,128.097,127.0408,127.2954,70895.0
2020-03-18 15:30:00,134.87,136.97,134.71,136.41,112267.0,127.1917,129.1721,127.0408,128.644,112267.0
2020-03-18 15:40:00,136.42,137.24,136.18,136.74,160817.0,128.6534,129.4267,128.4271,128.9552,160817.0
2020-03-18 15:50:00,136.94,138.35,136.79,138.34,429150.0,129.1438,130.4735,129.0023,130.4641,429150.0
2020-03-19 09:30:00,136.76,138.52,131.01,135.26,154527.0,128.9741,130.6339,123.5514,127.5594,154527.0
2020-03-19 09:40:00,135.26,137.17,131.33,132.22,53853.0,127.5594,129.3607,123.8532,124.6925,53853.0
2020-03-19 09:50:00,132.34,135.85,132.12,134.2,40614.0,124.8057,128.1159,124.5982,126.5598,40614.0
2020-03-19 10:00:00,134.0,135.88,133.21,135.38,35577.0,126.3712,128.1441,125.6262,127.6726,35577.0
2020-03-19 10:10:00,134.96,136.92,134.57,135.44,57304.0,127.2765,129.1249,126.9087,127.7292,57304.0
2020-03-19 10:20:00,135.47,136.62,134.51,136.6,149965.0,127.7575,128.842,126.8521,128.8232,149965.0
2020-03-19 10:30:00,136.52,138.71,136.3,138.01,90295.0,128.7477,130.813,128.5402,130.1529,90295.0
2020-03-19 10:40:00,137.24,139.94,137.07,139.94,75456.0,129.4267,131.973,129.2664,131.973,75456.0
2020-03-19 10:50:00,139.77,141.66,139.48,141.4,70559.0,131.8127,133.5951,131.5392,133.3499,70559.0
2020-03-19 11:00:00,141.11,144.1,140.93,143.6,77471.0,133.0764,135.8962,132.9066,135.4246,77471.0
2020-03-19 11:10:00,143.69,146.03,142.61,145.89,46150.0,135.5095,137.7163,134.491,137.5843,46150.0
2020-03-19 11:20:00,145.89,153.4,145.89,152.51,89025.0,137.5843,144.6667,137.5843,143.8274,89025.0
2020-03-19 11:30:00,152.56,152.56,147.26,147.32,68343.0,143.8745,143.8745,138.8763,138.9329,68343.0
2020-03-19 11:40:00,147.31,147.32,145.01,146.99,42734.0,138.9234,138.9329,136.7544,138.6216,42734.0
2020-03-19 11:50:00,146.67,147.9,146.34,146.39,23978.0,138.3199,139.4798,138.0086,138.0558,23978.0
2020-03-19 12:00:00,145.97,147.98,145.17,146.93,41672.0,137.6597,139.5553,136.9053,138.5651,41672.0
2020-03-19 12:10:00,146.91,147.4,144.23,144.78,26027.0,138.5462,139.0083,136.0188,136.5375,26027.0
2020-03-19 12:20:00,144.82,145.91,142.62,142.67,30826.0,136.5752,137.6031,134.5004,134.5476,30826.0
2020-03-19 12:30:00,142.74,143.66,141.2,143.66,36163.0,134.6136,135.4812,133.1613,135.4812,36163.0
2020-03-19 12:40:00,143.21,146.38,143.21,145.19,42145.0,135.0568,138.0464,135.0568,136.9241,42145.0
2020-03-19 12:50:00,145.19,147.54,145.03,145.89,18937.0,136.9241,139.1403,136.7732,137.5843,18937.0
2020-03-19 13:00:00,146.62,147.09,145.26,146.49,16727.0,138.2727,138.7159,136.9901,138.1501,16727.0
2020-03-19 13:10:00,147.3,148.0,143.09,145.65,39843.0,138.914,139.5741,134.9437,137.3579,39843.0
2020-03-19 13:20:00,146.01,146.43,145.01,145.7,25792.0,137.6974,138.0935,136.7544,137.4051,25792.0
2020-03-19 13:30:00,145.71,147.66,145.02,146.57,30752.0,137.4145,139.2535,136.7638,138.2256,30752.0
2020-03-19 13:40:00,146.81,147.43,146.48,146.89,32645.0,138.4519,139.0366,138.1407,138.5273,32645.0
2020-03-19 13:50:00,147.01,147.65,145.92,145.99,44096.0,138.6405,139.2441,137.6126,137.6786,44096.0
2020-03-19 14:00:00,146.17,146.27,144.46,144.64,26366.0,137.8483,137.9426,136.2357,136.4054,26366.0
2020-03-19 14:10:00,144.95,146.11,144.63,145.3,41126.0,136.6978,137.7917,136.396,137.0279,41126.0
2020-03-19 14:20:00,145.12,145.86,144.79,145.36,51941.0,136.8581,137.556,136.5469,137.0844,51941.0
2020-03-19 14:30:00,145.18,147.14,145.17,147.14,49595.0,136.9147,138.7631,136.9053,138.7631,49595.0
2020-03-19 14:40:00,146.97,149.23,146.96,148.78,50317.0,138.6028,140.7341,138.5933,140.3097,50317.0
2020-03-19 14:50:00,148.95,149.97,146.77,147.4,59280.0,140.4701,141.432,138.4142,139.0083,59280.0
2020-03-19 15:00:00,147.24,147.4,144.65,144.65,58873.0,138.8574,139.0083,136.4149,136.4149,58873.0
2020-03-19 15:10:00,144.81,146.1,144.25,144.86,84485.0,136.5658,137.7823,136.0376,136.6129,84485.0
2020-03-19 15:20:00,145.09,146.15,144.44,145.88,67921.0,136.8298,137.8295,136.2168,137.5748,67921.0
2020-03-19 15:30:00,146.14,146.54,145.18,145.7,108155.0,137.82,138.1973,136.9147,137.4051,108155.0
2020-03-19 15:40:00,145.8,149.93,145.39,148.18,163274.0,137.4994,141.3943,137.1127,139.7439,163274.0
2020-03-19 15:50:00,148.01,151.54,146.52,149.47,297880.0,139.5836,142.9126,138.1784,140.9605,297880.0
2020-03-20 09:30:00,153.26,156.88,152.36,152.46,368788.0,144.5347,147.9486,143.6859,143.7802,368788.0
2020-03-20 09:40:00,152.61,155.26,148.56,148.56,128103.0,143.9217,146.4208,140.1023,140.1023,128103.0
2020-03-20 09:50:00,148.85,150.38,148.01,148.8,49277.0,140.3757,141.8186,139.5836,140.3286,49277.0
2020-03-20 10:00:00,148.8,151.06,148.79,150.34,125094.0,140.3286,142.4599,140.3192,141.7809,125094.0
2020-03-20 10:10:00,150.34,151.15,149.9,150.5,132942.0,141.7809,142.5448,141.366,141.9318,132942.0
2020-03-20 10:20:00,150.5,151.67,149.83,150.55,66553.0,141.9318,143.0352,141.3,141.979,66553.0
2020-03-20 10:30:00,150.39,151.18,150.17,150.8,92265.0,141.8281,142.5731,141.6206,142.2147,92265.0
2020-03-20 10:40:00,150.91,151.38,150.15,150.47,82605.0,142.3185,142.7617,141.6017,141.9035,82605.0
2020-03-20 10:50:00,150.38,150.63,149.73,150.0,79885.0,141.8186,142.0544,141.2056,141.4603,79885.0
2020-03-20 11:00:00,150.0,151.15,149.82,150.81,206217.0,141.4603,142.5448,141.2905,142.2242,206217.0
2020-03-20 11:10:00,150.89,151.39,150.5,150.6,112244.0,142.2996,142.7711,141.9318,142.0261,112244.0
2020-03-20 11:20:00,150.65,150.69,144.61,145.15,122108.0,142.0733,142.111,136.3771,136.8864,122108.0
2020-03-20 11:30:00,145.32,147.3,144.77,147.17,122650.0,137.0467,138.914,136.528,138.7914,122650.0
2020-03-20 11:40:00,147.11,148.24,146.57,147.55,80716.0,138.7348,139.8005,138.2256,139.1498,80716.0
2020-03-20 11:50:00,147.59,147.89,146.56,147.5,100604.0,139.1875,139.4704,138.2161,139.1026,100604.0
2020-03-20 12:00:00,147.48,149.24,146.93,147.27,109114.0,139.0837,140.7435,138.5651,138.8857,109114.0
2020-03-20 12:10:00,147.34,148.59,145.06,145.1,64730.0,138.9517,140.1306,136.8015,136.8392,64730.0
2020-03-20 12:20:00,145.15,145.15,141.73,142.54,81753.0,136.8864,136.8864,133.6611,134.425,81753.0
2020-03-20 12:30:00,142.81,143.86,141.5,142.0,69183.0,134.6796,135.6698,133.4442,133.9157,69183.0
2020-03-20 12:40:00,142.03,145.97,141.91,145.21,63750.0,133.944,137.6597,133.8309,136.943,63750.0
2020-03-20 12:50:00,145.34,148.19,145.12,146.43,60685.0,137.0656,139.7533,136.8581,138.0935,60685.0
2020-03-20 13:00:00,146.39,147.48,145.83,147.16,57725.0,138.0558,139.0837,137.5277,138.782,57725.0
2020-03-20 13:10:00,147.27,147.93,147.09,147.49,65008.0,138.8857,139.5081,138.7159,139.0932,65008.0
2020-03-20 13:20:00,147.49,147.54,146.46,146.66,58409.0,139.0932,139.1403,138.1218,138.3104,58409.0
2020-03-20 13:30:00,146.75,147.47,145.21,146.53,47934.0,138.3953,139.0743,136.943,138.1878,47934.0
2020-03-20 13:40:00,146.53,147.4,145.84,145.84,51330.0,138.1878,139.0083,137.5371,137.5371,51330.0
2020-03-20 13:50:00,145.35,146.75,145.35,146.75,40306.0,137.075,138.3953,137.075,138.3953,40306.0
2020-03-20 14:00:00,146.72,147.48,146.33,146.59,48234.0,138.367,139.0837,137.9992,138.2444,48234.0
2020-03-20 14:10:00,146.68,146.72,144.29,144.49,42969.0,138.3293,138.367,136.0754,136.264,42969.0
2020-03-20 14:20:00,144.63,145.37,143.62,144.55,56121.0,136.396,137.0939,135.4435,136.3206,56121.0
2020-03-20 14:30:00,144.61,145.26,144.36,144.71,62365.0,136.3771,136.9901,136.1414,136.4714,62365.0
2020-03-20 14:40:00,144.38,144.7,143.78,144.29,56418.0,136.1602,136.462,135.5944,136.0754,56418.0
2020-03-20 14:50:00,144.49,145.0,142.53,143.15,57344.0,136.264,136.7449,134.4156,135.0003,57344.0
2020-03-20 15:00:00,143.25,143.97,142.68,142.93,50430.0,135.0946,135.7736,134.557,134.7928,50430.0
2020-03-20 15:10:00,142.83,143.07,141.7,142.22,67580.0,134.6985,134.9248,133.6328,134.1232,67580.0
2020-03-20 15:20:00,142.2,143.1,141.11,142.44,119373.0,134.1043,134.9531,133.0764,134.3307,119373.0
2020-03-20 15:30:00,142.44,143.2,141.62,142.07,93707.0,134.3307,135.0474,133.5574,133.9817,93707.0
2020-03-20 15:40:00,142.07,144.15,140.72,140.87,140573.0,133.9817,135.9433,132.7086,132.8501,140573.0
2020-03-20 15:50:00,140.77,142.32,139.08,139.38,325988.0,132.7558,134.2175,131.162,131.4449,325988.0
2020-03-23 09:30:00,137.08,137.08,127.0,128.91,331571.0,129.2758,129.2758,119.7697,121.571,331571.0
2020-03-23 09:40:00,129.12,130.53,125.71,129.29,137045.0,121.769,123.0987,118.5531,121.9293,137045.0
2020-03-23 09:50:00,129.65,129.89,128.04,129.54,149173.0,122.2688,122.4952,120.7505,122.1651,149173.0
2020-03-23 10:00:00,129.33,129.53,125.62,127.54,119906.0,121.9671,122.1557,118.4683,120.279,119906.0
2020-03-23 10:10:00,127.67,129.22,126.79,126.81,87248.0,120.4016,121.8633,119.5717,119.5905,87248.0
2020-03-23 10:20:00,127.0,131.04,126.64,131.0,122759.0,119.7697,123.5797,119.4302,123.542,122759.0
2020-03-23 10:30:00,130.54,130.68,128.87,129.18,84280.0,123.1082,123.2402,121.5332,121.8256,84280.0
2020-03-23 10:40:00,129.44,131.0,129.24,129.77,67703.0,122.0708,123.542,121.8822,122.382,67703.0
2020-03-23 10:50:00,129.51,129.9,127.19,127.32,56395.0,122.1368,122.5046,119.9489,120.0715,56395.0
2020-03-23 11:00:00,127.17,128.47,126.9,128.44,88330.0,119.93,121.156,119.6754,121.1277,88330.0
2020-03-23 11:10:00,128.44,128.68,127.08,127.27,59847.0,121.1277,121.3541,119.8451,120.0243,59847.0
2020-03-23 11:20:00,127.47,128.29,126.81,127.58,62509.0,120.2129,120.9863,119.5905,120.3167,62509.0
2020-03-23 11:30:00,127.57,128.66,126.91,127.65,53469.0,120.3073,121.3352,119.6848,120.3827,53469.0
2020-03-23 11:40:00,127.74,128.28,126.5,127.02,65177.0,120.4676,120.9768,119.2982,119.7886,65177.0
2020-03-23 11:50:00,126.94,127.84,126.22,127.12,58828.0,119.7131,120.5619,119.0341,119.8829,58828.0
2020-03-23 12:00:00,127.12,128.68,126.83,127.0,140753.0,119.8829,121.3541,119.6094,119.7697,140753.0
2020-03-23 12:10:00,126.92,128.04,125.5,127.43,61938.0,119.6943,120.7505,118.3551,120.1752,61938.0
2020-03-23 12:20:00,127.39,128.55,127.29,128.44,46603.0,120.1375,121.2315,120.0432,121.1277,46603.0
2020-03-23 12:30:00,128.44,128.79,127.12,128.16,63140.0,121.1277,121.4578,119.8829,120.8637,63140.0
2020-03-23 12:40:00,128.16,129.57,128.1,129.44,104484.0,120.8637,122.1934,120.8071,122.0708,104484.0
2020-03-23 12:50:00,129.44,130.36,128.67,129.07,59724.0,122.0708,122.9384,121.3446,121.7219,59724.0
2020-03-23 13:00:00,129.11,129.3,127.74,128.09,55963.0,121.7596,121.9388,120.4676,120.7976,55963.0
2020-03-23 13:10:00,128.11,128.86,127.89,128.61,74537.0,120.8165,121.5238,120.609,121.288,74537.0
2020-03-23 13:20:00,128.62,128.82,126.88,126.9,40344.0,121.2975,121.4861,119.6565,119.6754,40344.0
2020-03-23 13:30:00,126.68,126.76,124.54,124.94,63833.0,119.4679,119.5434,117.4498,117.827,63833.0
2020-03-23 13:40:00,124.92,129.52,124.91,129.24,213012.0,117.8081,122.1462,117.7987,121.8822,213012.0
2020-03-23 13:50:00,129.23,129.48,126.5,127.73,46015.0,121.8727,122.1085,119.2982,120.4581,46015.0
2020-03-23 14:00:00,127.83,128.9,126.54,127.4,420852.0,120.5524,121.5615,119.3359,120.1469,420852.0
2020-03-23 14:10:00,126.85,130.0,126.84,129.12,62020.0,119.6282,122.5989,119.6188,121.769,62020.0
2020-03-23 14:20:00,129.18,130.12,128.38,129.25,62359.0,121.8256,122.7121,121.0711,121.8916,62359.0
2020-03-23 14:30:00,129.09,129.27,127.59,127.77,45889.0,121.7407,121.9105,120.3261,120.4959,45889.0
2020-03-23 14:40:00,127.83,129.31,127.72,128.96,57495.0,120.5524,121.9482,120.4487,121.6181,57495.0
2020-03-23 14:50:00,129.17,129.29,128.17,128.58,51955.0,121.8162,121.9293,120.8731,121.2597,51955.0
2020-03-23 15:00:00,128.58,128.87,127.37,128.14,55649.0,121.2597,121.5332,120.1186,120.8448,55649.0
2020-03-23 15:10:00,128.12,128.24,127.15,127.57,56520.0,120.8259,120.9391,119.9112,120.3073,56520.0
2020-03-23 15:20:00,127.48,127.55,126.44,126.87,51345.0,120.2224,120.2884,119.2416,119.6471,51345.0
2020-03-23 15:30:00,126.88,127.08,125.49,126.07,67549.0,119.6565,119.8451,118.3457,118.8926,67549.0
2020-03-23 15:40:00,125.89,128.05,125.88,126.23,124095.0,118.7229,120.7599,118.7135,119.0435,124095.0
2020-03-23 15:50:00,126.12,127.82,126.05,126.49,409815.0,118.9398,120.543,118.8738,119.2887,409815.0
2020-03-24 09:30:00,136.0,141.99,133.82,138.71,156534.0,128.2573,133.9063,126.2014,130.813,156534.0
2020-03-24 09:40:00,138.43,138.82,135.27,136.42,92449.0,130.549,130.9168,127.5689,128.6534,92449.0
2020-03-24 09:50:00,136.41,137.28,135.18,135.5,35656.0,128.644,129.4644,127.484,127.7858,35656.0
2020-03-24 10:00:00,135.83,138.41,135.58,137.5,70180.0,128.097,130.5301,127.8612,129.6719,70180.0
2020-03-24 10:10:00,137.5,139.47,136.62,138.94,36528.0,129.6719,131.5298,128.842,131.0299,36528.0
2020-03-24 10:20:00,138.79,140.94,138.78,140.0,54859.0,130.8885,132.9161,130.879,132.0296,54859.0
2020-03-24 10:30:00,139.79,139.86,137.72,137.91,41741.0,131.8315,131.8976,129.8794,130.0586,41741.0
2020-03-24 10:40:00,137.73,138.52,136.52,137.25,18764.0,129.8888,130.6339,128.7477,129.4362,18764.0
2020-03-24 10:50:00,137.39,137.67,136.32,137.0,74848.0,129.5682,129.8322,128.5591,129.2004,74848.0
2020-03-24 11:00:00,137.13,137.65,136.6,137.18,73680.0,129.323,129.8134,128.8232,129.3701,73680.0
2020-03-24 11:10:00,136.97,137.9,136.59,137.67,46116.0,129.1721,130.0491,128.8137,129.8322,46116.0
2020-03-24 11:20:00,137.67,139.2,137.4,139.2,28657.0,129.8322,131.2751,129.5776,131.2751,28657.0
2020-03-24 11:30:00,138.54,142.78,138.07,141.61,80321.0,130.6527,134.6513,130.2095,133.5479,80321.0
2020-03-24 11:40:00,141.62,142.17,139.38,139.39,38385.0,133.5574,134.0761,131.4449,131.4543,38385.0
2020-03-24 11:50:00,139.55,140.75,139.33,140.02,21358.0,131.6052,132.7369,131.3977,132.0485,21358.0
2020-03-24 12:00:00,139.92,140.14,139.32,139.62,27670.0,131.9541,132.1616,131.3883,131.6712,27670.0
2020-03-24 12:10:00,139.55,139.79,138.79,139.21,26351.0,131.6052,131.8315,130.8885,131.2846,26351.0
2020-03-24 12:20:00,139.13,139.41,138.4,139.09,55180.0,131.2091,131.4732,130.5207,131.1714,55180.0
2020-03-24 12:30:00,139.09,139.72,138.95,139.17,42740.0,131.1714,131.7655,131.0394,131.2468,42740.0
2020-03-24 12:40:00,139.37,139.53,139.0,139.14,48076.0,131.4355,131.5863,131.0865,131.2186,48076.0
2020-03-24 12:50:00,139.19,139.53,138.07,138.24,27386.0,131.2657,131.5863,130.2095,130.3698,27386.0
2020-03-24 13:00:00,137.95,139.03,136.53,136.53,27711.0,130.0963,131.1148,128.7571,128.7571,27711.0
2020-03-24 13:10:00,136.52,136.88,136.05,136.43,27985.0,128.7477,129.0872,128.3045,128.6628,27985.0
2020-03-24 13:20:00,136.43,137.71,136.15,137.26,31231.0,128.6628,129.87,128.3988,129.4456,31231.0
2020-03-24 13:30:00,137.25,137.79,137.24,137.45,33886.0,129.4362,129.9454,129.4267,129.6248,33886.0
2020-03-24 13:40:00,137.3,137.3,135.61,135.85,52148.0,129.4833,129.4833,127.8895,128.1159,52148.0
2020-03-24 13:50:00,135.85,135.85,133.27,134.05,47473.0,128.1159,128.1159,125.6827,126.4183,47473.0
2020-03-24 14:00:00,134.05,134.34,132.62,132.64,55913.0,126.4183,126.6918,125.0697,125.0886,55913.0
2020-03-24 14:10:00,132.68,134.05,131.66,134.0,41983.0,125.1263,126.4183,124.1644,126.3712,41983.0
2020-03-24 14:20:00,134.0,135.97,133.34,135.78,137533.0,126.3712,128.229,125.7488,128.0498,137533.0
2020-03-24 14:30:00,135.81,137.62,135.56,137.3,74889.0,128.0781,129.7851,127.8424,129.4833,74889.0
2020-03-24 14:40:00,137.26,138.25,136.98,138.18,62829.0,129.4456,130.3792,129.1815,130.3132,62829.0
2020-03-24 14:50:00,138.0,141.43,137.9,141.43,31714.0,130.1435,133.3782,130.0491,133.3782,31714.0
2020-03-24 15:00:00,141.09,141.69,140.32,141.3,54738.0,133.0575,133.6234,132.3314,133.2556,54738.0
2020-03-24 15:10:00,141.29,141.57,140.43,141.19,78269.0,133.2462,133.5102,132.4351,133.1518,78269.0
2020-03-24 15:20:00,141.05,141.45,140.47,141.41,51684.0,133.0198,133.397,132.4728,133.3593,51684.0
2020-03-24 15:30:00,141.5,142.75,141.39,142.27,152213.0,133.4442,134.623,133.3405,134.1704,152213.0
2020-03-24 15:40:00,142.12,143.0,142.12,142.81,96551.0,134.0289,134.8588,134.0289,134.6796,96551.0
2020-03-24 15:50:00,142.8,144.7,142.68,143.33,344809.0,134.6702,136.462,134.557,135.17,344809.0
2020-03-25 09:30:00,145.75,149.15,145.15,148.51,198505.0,137.4522,140.6587,136.8864,140.0551,198505.0
2020-03-25 09:40:00,148.32,148.83,145.3,146.65,100743.0,139.8759,140.3569,137.0279,138.301,100743.0
2020-03-25 09:50:00,146.67,147.6,142.19,145.34,67715.0,138.3199,139.1969,134.0949,137.0656,67715.0
2020-03-25 10:00:00,145.08,146.15,143.93,144.83,36826.0,136.8204,137.8295,135.7359,136.5846,36826.0
2020-03-25 10:10:00,144.83,145.63,143.23,144.71,38402.0,136.5846,137.3391,135.0757,136.4714,38402.0
2020-03-25 10:20:00,144.98,145.47,143.5,144.5,37052.0,136.7261,137.1882,135.3303,136.2734,37052.0
2020-03-25 10:30:00,144.83,146.0,144.57,145.87,101763.0,136.5846,137.688,136.3394,137.5654,101763.0
2020-03-25 10:40:00,145.88,146.87,142.51,142.75,108365.0,137.5748,138.5085,134.3967,134.623,108365.0
2020-03-25 10:50:00,142.73,143.37,141.7,142.38,50012.0,134.6042,135.2077,133.6328,134.2741,50012.0
2020-03-25 11:00:00,142.47,143.0,141.67,142.72,55171.0,134.359,134.8588,133.6045,134.5947,55171.0
2020-03-25 11:10:00,142.72,142.77,141.59,141.95,38330.0,134.5947,134.6419,133.5291,133.8686,38330.0
2020-03-25 11:20:00,142.2,144.26,141.69,143.75,46704.0,134.1043,136.0471,133.6234,135.5661,46704.0
2020-03-25 11:30:00,143.53,143.81,142.81,143.34,34734.0,135.3586,135.6227,134.6796,135.1794,34734.0
2020-03-25 11:40:00,143.31,143.99,142.66,143.73,13941.0,135.1511,135.7924,134.5382,135.5472,13941.0
2020-03-25 11:50:00,143.74,144.17,143.0,143.63,21671.0,135.5567,135.9622,134.8588,135.4529,21671.0
2020-03-25 12:00:00,143.99,145.9,143.7,145.9,34631.0,135.7924,137.5937,135.5189,137.5937,34631.0
2020-03-25 12:10:00,145.9,146.52,144.95,146.03,50595.0,137.5937,138.1784,136.6978,137.7163,50595.0
2020-03-25 12:20:00,146.38,148.55,146.16,148.5,18359.0,138.0464,140.0928,137.8389,140.0457,18359.0
2020-03-25 12:30:00,148.25,149.0,146.81,148.89,50201.0,139.8099,140.5172,138.4519,140.4135,50201.0
2020-03-25 12:40:00,148.83,150.7,148.28,150.4,47720.0,140.3569,142.1204,139.8382,141.8375,47720.0
2020-03-25 12:50:00,150.54,150.97,149.0,149.25,43454.0,141.9695,142.3751,140.5172,140.753,43454.0
2020-03-25 13:00:00,149.32,150.76,147.99,150.57,41765.0,140.819,142.177,139.5647,141.9978,41765.0
2020-03-25 13:10:00,150.49,150.98,149.68,150.55,54066.0,141.9224,142.3845,141.1585,141.979,54066.0
2020-03-25 13:20:00,150.49,151.84,150.17,151.82,45881.0,141.9224,143.1955,141.6206,143.1767,45881.0
2020-03-25 13:30:00,151.55,153.81,151.54,153.72,39145.0,142.922,145.0534,142.9126,144.9685,39145.0
2020-03-25 13:40:00,153.69,157.2,153.43,156.59,69731.0,144.9402,148.2504,144.695,147.6751,69731.0
2020-03-25 13:50:00,156.46,158.22,154.73,155.47,80275.0,147.5525,149.2123,145.921,146.6189,80275.0
2020-03-25 14:00:00,154.86,155.35,153.23,153.74,78764.0,146.0436,146.5057,144.5064,144.9874,78764.0
2020-03-25 14:10:00,153.95,155.27,153.45,155.03,56230.0,145.1854,146.4302,144.7139,146.2039,56230.0
2020-03-25 14:20:00,154.9,155.39,154.01,154.57,76446.0,146.0813,146.5434,145.242,145.7701,76446.0
2020-03-25 14:30:00,154.61,154.87,153.73,154.67,43061.0,145.8078,146.053,144.9779,145.8644,43061.0
2020-03-25 14:40:00,154.57,155.0,154.03,154.5,80780.0,145.7701,146.1756,145.2608,145.7041,80780.0
2020-03-25 14:50:00,154.56,155.44,153.35,154.94,72178.0,145.7607,146.5906,144.6196,146.119,72178.0
2020-03-25 15:00:00,155.04,155.8,154.82,155.11,73524.0,146.2133,146.9301,146.0059,146.2794,73524.0
2020-03-25 15:10:00,155.05,155.05,154.14,154.84,52900.0,146.2228,146.2228,145.3646,146.0247,52900.0
2020-03-25 15:20:00,154.89,155.55,153.84,154.68,75963.0,146.0719,146.6943,145.0817,145.8738,75963.0
2020-03-25 15:30:00,154.5,156.7,154.5,155.92,91845.0,145.7041,147.7788,145.7041,147.0432,91845.0
2020-03-25 15:40:00,155.89,156.97,153.49,153.69,69709.0,147.015,148.0335,144.7516,144.9402,69709.0
2020-03-25 15:50:00,153.91,154.97,152.36,153.06,300679.0,145.1477,146.1473,143.6859,144.3461,300679.0
2020-03-26 09:30:00,155.13,159.06,153.05,159.06,104912.0,146.2982,150.0045,144.3366,150.0045,104912.0
2020-03-26 09:40:00,159.2,159.3,155.47,155.47,47092.0,150.1365,150.2308,146.6189,146.6189,47092.0
2020-03-26 09:50:00,155.09,157.28,154.59,155.92,65865.0,146.2605,148.3258,145.789,147.0432,65865.0
2020-03-26 10:00:00,155.91,159.35,155.61,159.35,48325.0,147.0338,150.278,146.7509,150.278,48325.0
2020-03-26 10:10:00,159.09,159.92,158.01,159.63,44865.0,150.0328,150.8155,149.0143,150.542,44865.0
2020-03-26 10:20:00,159.85,160.03,158.9,159.08,56650.0,150.7495,150.9193,149.8536,150.0233,56650.0
2020-03-26 10:30:00,159.09,160.76,158.47,159.5,53931.0,150.0328,151.6077,149.4481,150.4194,53931.0
2020-03-26 10:40:00,159.4,161.32,159.35,160.62,62757.0,150.3251,152.1358,150.278,151.4757,62757.0
2020-03-26 10:50:00,160.88,161.89,160.08,161.14,35467.0,151.7209,152.6734,150.9664,151.9661,35467.0
2020-03-26 11:00:00,161.24,162.48,160.0,160.0,57095.0,152.0604,153.2298,150.891,150.891,57095.0
2020-03-26 11:10:00,159.69,162.06,159.42,162.06,38487.0,150.5986,152.8337,150.344,152.8337,38487.0
2020-03-26 11:20:00,162.17,162.66,161.03,161.66,50038.0,152.9374,153.3995,151.8623,152.4565,50038.0
2020-03-26 11:30:00,161.66,163.38,160.81,162.66,57395.0,152.4565,154.0785,151.6548,153.3995,57395.0
2020-03-26 11:40:00,162.95,164.02,161.48,164.02,59943.0,153.673,154.6821,152.2867,154.6821,59943.0
2020-03-26 11:50:00,163.97,165.88,163.69,164.53,59541.0,154.6349,156.4362,154.3709,155.1631,59541.0
2020-03-26 12:00:00,164.42,165.23,164.4,165.15,56629.0,155.0593,155.8232,155.0405,155.7478,56629.0
2020-03-26 12:10:00,165.23,165.3,163.14,164.38,64039.0,155.8232,155.8892,153.8522,155.0216,64039.0
2020-03-26 12:20:00,164.16,164.95,163.04,163.3,36621.0,154.8141,155.5592,153.7579,154.0031,36621.0
2020-03-26 12:30:00,163.2,163.47,161.81,162.47,42976.0,153.9088,154.1634,152.5979,153.2203,42976.0
2020-03-26 12:40:00,162.61,162.71,159.81,159.98,27457.0,153.3524,153.4467,150.7118,150.8721,27457.0
2020-03-26 12:50:00,159.93,161.03,159.63,160.18,22753.0,150.8249,151.8623,150.542,151.0607,22753.0
2020-03-26 13:00:00,160.16,160.44,158.64,159.14,44781.0,151.0419,151.3059,149.6084,150.0799,44781.0
2020-03-26 13:10:00,158.78,158.83,156.5,157.24,23171.0,149.7404,149.7876,147.5902,148.2881,23171.0
2020-03-26 13:20:00,157.23,157.63,155.66,155.71,35635.0,148.2787,148.6559,146.798,146.8452,35635.0
2020-03-26 13:30:00,155.63,155.79,153.78,154.26,62301.0,146.7698,146.9206,145.0251,145.4777,62301.0
2020-03-26 13:40:00,154.04,158.33,154.03,158.33,30280.0,145.2703,149.316,145.2608,149.316,30280.0
2020-03-26 13:50:00,158.68,159.31,157.83,158.19,20688.0,149.6461,150.2402,148.8445,149.184,20688.0
2020-03-26 14:00:00,157.89,158.2,156.41,156.79,22808.0,148.9011,149.1934,147.5053,147.8637,22808.0
2020-03-26 14:10:00,157.01,157.64,156.08,156.98,24315.0,148.0712,148.6653,147.1941,148.0429,24315.0
2020-03-26 14:20:00,156.98,158.63,156.72,157.88,26216.0,148.0429,149.599,147.7977,148.8917,26216.0
2020-03-26 14:30:00,157.94,159.26,157.94,158.93,36430.0,148.9482,150.1931,148.9482,149.8819,36430.0
2020-03-26 14:40:00,158.82,159.12,157.22,159.11,26716.0,149.7781,150.0611,148.2692,150.0516,26716.0
2020-03-26 14:50:00,159.1,159.93,158.89,159.61,40673.0,150.0422,150.8249,149.8442,150.5232,40673.0
2020-03-26 15:00:00,159.6,161.81,159.37,161.22,64245.0,150.5137,152.5979,150.2968,152.0415,64245.0
2020-03-26 15:10:00,161.33,162.46,160.89,161.99,48611.0,152.1452,153.2109,151.7303,152.7677,48611.0
2020-03-26 15:20:00,161.95,162.88,160.7,161.68,40495.0,152.7299,153.607,151.5511,152.4753,40495.0
2020-03-26 15:30:00,161.57,162.86,159.65,160.1,56219.0,152.3716,153.5881,150.5609,150.9853,56219.0
2020-03-26 15:40:00,160.31,160.84,159.47,159.85,50020.0,151.1833,151.6831,150.3911,150.7495,50020.0
2020-03-26 15:50:00,159.73,163.98,159.72,163.38,191507.0,150.6363,154.6444,150.6269,154.0785,191507.0
2020-03-27 09:30:00,156.2,159.52,156.0,159.39,115035.0,147.3073,150.4383,147.1187,150.3157,115035.0
2020-03-27 09:40:00,159.18,159.21,156.2,156.73,87092.0,150.1176,150.1459,147.3073,147.8071,87092.0
2020-03-27 09:50:00,156.89,158.42,155.48,155.88,72029.0,147.958,149.4009,146.6283,147.0055,72029.0
2020-03-27 10:00:00,155.88,156.29,155.52,156.19,51878.0,147.0055,147.3922,146.666,147.2979,51878.0
2020-03-27 10:10:00,156.06,156.94,155.8,156.25,41379.0,147.1753,148.0052,146.9301,147.3545,41379.0
2020-03-27 10:20:00,156.24,157.4,156.01,157.11,29205.0,147.345,148.439,147.1281,148.1655,29205.0
2020-03-27 10:30:00,157.12,157.32,156.44,157.11,23994.0,148.1749,148.3635,147.5336,148.1655,23994.0
2020-03-27 10:40:00,157.11,157.41,156.05,156.9,36525.0,148.1655,148.4484,147.1658,147.9675,36525.0
2020-03-27 10:50:00,157.03,157.56,156.79,157.35,32022.0,148.09,148.5899,147.8637,148.3918,32022.0
2020-03-27 11:00:00,157.2,159.1,157.2,158.69,46561.0,148.2504,150.0422,148.2504,149.6555,46561.0
2020-03-27 11:10:00,158.83,159.19,158.08,158.25,38297.0,149.7876,150.1271,149.0803,149.2406,38297.0
2020-03-27 11:20:00,158.24,158.49,155.99,156.02,30306.0,149.2312,149.4669,147.1093,147.1375,30306.0
2020-03-27 11:30:00,156.28,156.93,155.69,156.34,33780.0,147.3827,147.9957,146.8263,147.4393,33780.0
2020-03-27 11:40:00,156.47,156.47,153.69,154.19,74629.0,147.5619,147.5619,144.9402,145.4117,74629.0
2020-03-27 11:50:00,154.02,155.63,153.95,155.12,89907.0,145.2514,146.7698,145.1854,146.2888,89907.0
2020-03-27 12:00:00,155.12,156.11,155.08,155.92,22950.0,146.2888,147.2224,146.2511,147.0432,22950.0
2020-03-27 12:10:00,155.98,157.3,155.77,157.29,47195.0,147.0998,148.3447,146.9018,148.3352,47195.0
2020-03-27 12:20:00,157.25,157.8,156.58,157.27,27568.0,148.2975,148.8162,147.6657,148.3164,27568.0
2020-03-27 12:30:00,157.23,159.0,157.22,158.88,22137.0,148.2787,149.9479,148.2692,149.8347,22137.0
2020-03-27 12:40:00,158.71,159.3,158.47,158.5,29225.0,149.6744,150.2308,149.4481,149.4764,29225.0
2020-03-27 12:50:00,158.42,160.76,158.41,160.76,31827.0,149.4009,151.6077,149.3915,151.6077,31827.0
2020-03-27 13:00:00,160.99,160.99,159.64,159.94,29569.0,151.8246,151.8246,150.5515,150.8344,29569.0
2020-03-27 13:10:00,160.13,160.4,159.15,159.92,31275.0,151.0136,151.2682,150.0894,150.8155,31275.0
2020-03-27 13:20:00,160.08,160.31,158.76,158.93,51280.0,150.9664,151.1833,149.7216,149.8819,51280.0
2020-03-27 13:30:00,158.95,160.5,158.89,160.49,45015.0,149.9007,151.3625,149.8442,151.3531,45015.0
2020-03-27 13:40:00,160.59,161.12,159.47,160.4,30224.0,151.4474,151.9472,150.3911,151.2682,30224.0
2020-03-27 13:50:00,160.56,161.0,159.89,159.89,24150.0,151.4191,151.834,150.7872,150.7872,24150.0
2020-03-27 14:00:00,160.03,160.42,158.43,158.73,34744.0,150.9193,151.2871,149.4103,149.6933,34744.0
2020-03-27 14:10:00,158.69,159.9,158.62,159.75,33733.0,149.6555,150.7967,149.5895,150.6552,33733.0
2020-03-27 14:20:00,159.51,160.48,159.24,160.14,35188.0,150.4289,151.3436,150.1742,151.023,35188.0
2020-03-27 14:30:00,160.29,160.91,160.15,160.62,30244.0,151.1645,151.7492,151.0324,151.4757,30244.0
2020-03-27 14:40:00,160.64,160.64,159.63,160.05,44673.0,151.4945,151.4945,150.542,150.9381,44673.0
2020-03-27 14:50:00,159.98,161.61,159.76,161.27,77513.0,150.8721,152.4093,150.6646,152.0887,77513.0
2020-03-27 15:00:00,161.12,162.3,160.5,161.89,47647.0,151.9472,153.06,151.3625,152.6734,47647.0
2020-03-27 15:10:00,162.23,163.12,162.03,162.79,38129.0,152.994,153.8333,152.8054,153.5221,38129.0
2020-03-27 15:20:00,162.79,164.12,162.28,162.87,48611.0,153.5221,154.7764,153.0412,153.5976,48611.0
2020-03-27 15:30:00,162.99,163.76,162.18,162.39,69688.0,153.7107,154.4369,152.9469,153.1449,69688.0
2020-03-27 15:40:00,162.36,162.37,160.52,160.73,88407.0,153.1166,153.126,151.3814,151.5794,88407.0
2020-03-27 15:50:00,160.63,160.78,158.58,159.24,330067.0,151.4851,151.6266,149.5518,150.1742,330067.0
2020-03-30 09:30:00,161.23,162.61,159.69,159.92,79496.0,152.5874,153.8935,151.13,151.3477,79496.0
2020-03-30 09:40:00,159.92,159.92,159.11,159.92,53147.0,151.3477,151.3477,150.5811,151.3477,53147.0
2020-03-30 09:50:00,159.8,160.05,155.42,157.75,47731.0,151.2341,151.4707,147.0889,149.294,47731.0
2020-03-30 10:00:00,157.9,159.25,156.99,157.42,36214.0,149.4359,150.7136,148.5747,148.9817,36214.0
2020-03-30 10:10:00,157.1,157.26,154.43,156.65,52154.0,148.6788,148.8303,146.152,148.253,52154.0
2020-03-30 10:20:00,156.67,157.32,156.43,157.04,24916.0,148.2719,148.887,148.0447,148.622,24916.0
2020-03-30 10:30:00,157.22,158.81,156.88,157.89,34084.0,148.7924,150.2972,148.4706,149.4265,34084.0
2020-03-30 10:40:00,157.76,158.46,157.18,157.93,21638.0,149.3034,149.9659,148.7545,149.4643,21638.0
2020-03-30 10:50:00,157.97,158.07,156.23,156.31,25823.0,149.5022,149.5968,147.8555,147.9312,25823.0
2020-03-30 11:00:00,156.26,158.44,156.04,157.97,28988.0,147.8839,149.947,147.6756,149.5022,28988.0
2020-03-30 11:10:00,158.12,158.55,157.13,157.81,23637.0,149.6442,150.0511,148.7072,149.3508,23637.0
2020-03-30 11:20:00,157.98,158.9,157.35,157.72,28820.0,149.5117,150.3823,148.9154,149.2656,28820.0
2020-03-30 11:30:00,157.65,158.35,157.57,158.21,26369.0,149.1993,149.8618,149.1236,149.7293,26369.0
2020-03-30 11:40:00,158.26,159.99,158.18,159.45,43717.0,149.7766,151.4139,149.7009,150.9029,43717.0
2020-03-30 11:50:00,159.45,159.55,158.3,158.41,20879.0,150.9029,150.9975,149.8145,149.9186,20879.0
2020-03-30 12:00:00,158.29,158.44,157.72,158.31,23090.0,149.805,149.947,149.2656,149.824,23090.0
2020-03-30 12:10:00,158.31,158.47,157.71,158.29,24579.0,149.824,149.9754,149.2561,149.805,24579.0
2020-03-30 12:20:00,158.19,158.49,157.89,158.27,19312.0,149.7104,149.9943,149.4265,149.7861,19312.0
2020-03-30 12:30:00,158.19,158.26,157.74,158.02,18569.0,149.7104,149.7766,149.2845,149.5495,18569.0
2020-03-30 12:40:00,158.03,158.25,157.57,158.25,16993.0,149.559,149.7672,149.1236,149.7672,16993.0
2020-03-30 12:50:00,158.46,159.09,158.29,159.0,19365.0,149.9659,150.5622,149.805,150.477,19365.0
2020-03-30 13:00:00,158.97,159.12,158.51,158.95,34004.0,150.4486,150.5905,150.0132,150.4297,34004.0
2020-03-30 13:10:00,159.02,159.39,158.52,158.78,28888.0,150.4959,150.8461,150.0227,150.2688,28888.0
2020-03-30 13:20:00,158.78,159.72,158.43,159.72,25859.0,150.2688,151.1584,149.9375,151.1584,25859.0
2020-03-30 13:30:00,159.7,160.13,159.29,160.1,29852.0,151.1395,151.5464,150.7514,151.518,29852.0
2020-03-30 13:40:00,160.13,160.19,159.19,159.86,23267.0,151.5464,151.6032,150.6568,151.2909,23267.0
2020-03-30 13:50:00,159.72,160.4,159.61,159.76,28716.0,151.1584,151.8019,151.0543,151.1962,28716.0
2020-03-30 14:00:00,159.75,159.77,158.7,158.81,34014.0,151.1868,151.2057,150.1931,150.2972,34014.0
2020-03-30 14:10:00,158.81,159.31,158.71,159.11,30032.0,150.2972,150.7704,150.2025,150.5811,30032.0
2020-03-30 14:20:00,158.92,159.82,158.74,159.82,26158.0,150.4013,151.253,150.2309,151.253,26158.0
2020-03-30 14:30:00,159.78,160.54,159.69,160.45,32185.0,151.2152,151.9344,151.13,151.8493,32185.0
2020-03-30 14:40:00,160.45,162.31,160.36,162.11,43168.0,151.8493,153.6096,151.7641,153.4203,43168.0
2020-03-30 14:50:00,162.09,162.23,161.02,161.31,32814.0,153.4013,153.5338,152.3887,152.6632,32814.0
2020-03-30 15:00:00,161.3,163.33,161.15,163.33,37514.0,152.6537,154.5749,152.5117,154.5749,37514.0
2020-03-30 15:10:00,163.32,163.33,162.06,162.7,30819.0,154.5654,154.5749,153.373,153.9786,30819.0
2020-03-30 15:20:00,162.67,163.29,161.44,162.0,43805.0,153.9503,154.537,152.7862,153.3162,43805.0
2020-03-30 15:30:00,162.05,162.76,160.51,161.73,48118.0,153.3635,154.0354,151.906,153.0606,48118.0
2020-03-30 15:40:00,161.64,162.88,161.4,162.25,60675.0,152.9755,154.149,152.7483,153.5528,60675.0
2020-03-30 15:50:00,162.4,163.53,161.1,162.9,165398.0,153.6947,154.7642,152.4644,154.1679,165398.0
2020-03-31 09:30:00,162.78,164.7,162.51,164.62,92265.0,154.0544,155.8714,153.7988,155.7957,92265.0
2020-03-31 09:40:00,164.61,165.13,162.58,163.73,22284.0,155.7863,156.2784,153.8651,154.9534,22284.0
2020-03-31 09:50:00,163.09,163.94,162.53,163.21,28129.0,154.3477,155.1522,153.8178,154.4613,28129.0
2020-03-31 10:00:00,163.34,166.42,163.32,165.88,62897.0,154.5843,157.4992,154.5654,156.9882,62897.0
2020-03-31 10:10:00,166.16,167.31,165.66,167.02,45443.0,157.2532,158.3415,156.78,158.0671,45443.0
2020-03-31 10:20:00,167.04,167.56,166.11,166.56,32239.0,158.086,158.5781,157.2059,157.6317,32239.0
2020-03-31 10:30:00,166.74,167.57,165.96,167.37,28167.0,157.8021,158.5876,157.0639,158.3983,28167.0
2020-03-31 10:40:00,167.28,168.43,166.83,167.42,45339.0,158.3131,159.4015,157.8873,158.4456,45339.0
2020-03-31 10:50:00,167.25,168.38,167.22,168.26,38406.0,158.2847,159.3542,158.2564,159.2406,38406.0
2020-03-31 11:00:00,168.09,168.33,166.62,168.05,41261.0,159.0797,159.3069,157.6885,159.0419,41261.0
2020-03-31 11:10:00,168.03,169.13,167.86,168.23,37087.0,159.0229,160.064,158.8621,159.2122,37087.0
2020-03-31 11:20:00,168.22,169.01,168.01,168.63,36533.0,159.2028,159.9504,159.004,159.5908,36533.0
2020-03-31 11:30:00,168.76,169.28,167.61,168.81,38003.0,159.7138,160.2059,158.6255,159.7611,38003.0
2020-03-31 11:40:00,169.0,170.71,168.96,169.58,40096.0,159.9409,161.5593,159.9031,160.4899,40096.0
2020-03-31 11:50:00,169.87,170.95,169.32,170.63,56285.0,160.7643,161.7864,160.2438,161.4836,56285.0
2020-03-31 12:00:00,170.63,170.7,168.87,169.45,49596.0,161.4836,161.5498,159.8179,160.3668,49596.0
2020-03-31 12:10:00,169.32,169.66,168.41,169.0,46915.0,160.2438,160.5656,159.3826,159.9409,46915.0
2020-03-31 12:20:00,168.93,169.12,168.04,168.35,52997.0,159.8747,160.0545,159.0324,159.3258,52997.0
2020-03-31 12:30:00,168.22,168.46,167.31,167.5,41415.0,159.2028,159.4299,158.3415,158.5213,41415.0
2020-03-31 12:40:00,167.43,168.44,167.28,167.9,17988.0,158.4551,159.411,158.3131,158.8999,17988.0
2020-03-31 12:50:00,168.17,168.21,166.95,167.0,57106.0,159.1554,159.1933,158.0008,158.0481,57106.0
2020-03-31 13:00:00,167.0,167.59,166.88,167.3,36632.0,158.0481,158.6065,157.9346,158.3321,36632.0
2020-03-31 13:10:00,167.48,167.61,166.9,167.2,18721.0,158.5024,158.6255,157.9535,158.2374,18721.0
2020-03-31 13:20:00,167.0,167.25,166.16,166.47,30101.0,158.0481,158.2847,157.2532,157.5466,30101.0
2020-03-31 13:30:00,166.44,167.22,166.28,166.42,55820.0,157.5182,158.2564,157.3667,157.4992,55820.0
2020-03-31 13:40:00,166.37,166.85,166.0,166.42,47342.0,157.4519,157.9062,157.1018,157.4992,47342.0
2020-03-31 13:50:00,166.55,167.16,165.77,167.13,25214.0,157.6223,158.1996,156.8841,158.1712,25214.0
2020-03-31 14:00:00,167.12,168.67,167.02,168.46,28819.0,158.1617,159.6286,158.0671,159.4299,28819.0
2020-03-31 14:10:00,168.59,169.17,167.94,168.36,29047.0,159.5529,160.1018,158.9378,159.3352,29047.0
2020-03-31 14:20:00,168.42,168.46,167.75,168.02,33063.0,159.392,159.4299,158.7579,159.0135,33063.0
2020-03-31 14:30:00,167.91,167.94,166.93,167.46,28121.0,158.9094,158.9378,157.9819,158.4835,28121.0
2020-03-31 14:40:00,167.37,168.15,167.05,167.84,22333.0,158.3983,159.1365,158.0955,158.8431,22333.0
2020-03-31 14:50:00,167.72,168.59,167.72,168.18,25183.0,158.7296,159.5529,158.7296,159.1649,25183.0
2020-03-31 15:00:00,168.3,168.4,166.62,166.71,23291.0,159.2785,159.3731,157.6885,157.7737,23291.0
2020-03-31 15:10:00,166.75,166.87,166.0,166.24,48081.0,157.8116,157.9251,157.1018,157.3289,48081.0
2020-03-31 15:20:00,166.25,166.68,164.91,166.39,36079.0,157.3384,157.7453,156.0702,157.4708,36079.0
2020-03-31 15:30:00,166.21,168.3,165.97,168.02,50526.0,157.3005,159.2785,157.0734,159.0135,50526.0
2020-03-31 15:40:00,168.1,168.78,166.67,166.89,69132.0,159.0892,159.7327,157.7358,157.944,69132.0
2020-03-31 15:50:00,166.91,168.36,166.07,166.5,248771.0,157.963,159.3352,157.168,157.575,248771.0
2020-04-01 09:30:00,153.5,155.46,151.01,154.86,145920.0,145.2718,147.1267,142.9153,146.5589,145920.0
2020-04-01 09:40:00,154.4,154.93,153.13,154.71,51908.0,146.1236,146.6251,144.9216,146.4169,51908.0
2020-04-01 09:50:00,154.86,155.32,153.65,154.38,67398.0,146.5589,146.9942,145.4138,146.1046,67398.0
2020-04-01 10:00:00,154.53,154.66,152.69,153.72,38109.0,146.2466,146.3696,144.5052,145.48,38109.0
2020-04-01 10:10:00,153.8,154.6,153.51,153.97,39283.0,145.5557,146.3128,145.2813,145.7166,39283.0
2020-04-01 10:20:00,153.76,154.58,151.78,152.0,43077.0,145.5179,146.2939,143.644,143.8522,43077.0
2020-04-01 10:30:00,151.93,153.24,151.93,152.47,36361.0,143.786,145.0257,143.786,144.297,36361.0
2020-04-01 10:40:00,152.52,152.59,151.5,152.25,61495.0,144.3443,144.4106,143.379,144.0888,61495.0
2020-04-01 10:50:00,152.11,152.15,150.44,150.98,59994.0,143.9563,143.9942,142.3758,142.8869,59994.0
2020-04-01 11:00:00,150.85,151.3,150.73,151.26,47982.0,142.7639,143.1897,142.6503,143.1519,47982.0
2020-04-01 11:10:00,151.19,151.77,150.07,151.77,71482.0,143.0856,143.6345,142.0257,143.6345,71482.0
2020-04-01 11:20:00,151.77,151.98,150.25,150.5,44445.0,143.6345,143.8333,142.196,142.4326,44445.0
2020-04-01 11:30:00,150.44,152.0,150.34,151.15,57575.0,142.3758,143.8522,142.2812,143.0478,57575.0
2020-04-01 11:40:00,151.14,151.14,149.1,149.17,56774.0,143.0383,143.0383,141.1077,141.1739,56774.0
2020-04-01 11:50:00,149.11,150.41,148.62,149.81,57352.0,141.1171,142.3474,140.6534,141.7796,57352.0
2020-04-01 12:00:00,149.81,149.91,148.47,148.53,38846.0,141.7796,141.8742,140.5114,140.5682,38846.0
2020-04-01 12:10:00,148.53,148.84,147.77,148.44,48366.0,140.5682,140.8616,139.849,140.483,48366.0
2020-04-01 12:20:00,148.46,150.27,148.43,149.99,54930.0,140.502,142.2149,140.4736,141.95,54930.0
2020-04-01 12:30:00,149.83,149.94,148.03,148.03,37264.0,141.7985,141.9026,140.095,140.095,37264.0
2020-04-01 12:40:00,148.23,148.3,146.83,146.99,47924.0,140.2843,140.3505,138.9593,139.1108,47924.0
2020-04-01 12:50:00,147.02,147.79,146.32,147.13,34340.0,139.1392,139.8679,138.4767,139.2433,34340.0
2020-04-01 13:00:00,147.07,147.9,146.66,147.41,29360.0,139.1865,139.972,138.7985,139.5083,29360.0
2020-04-01 13:10:00,147.49,147.79,146.4,146.69,21652.0,139.584,139.8679,138.5524,138.8268,21652.0
2020-04-01 13:20:00,146.6,147.65,146.35,147.21,28457.0,138.7417,139.7354,138.5051,139.319,28457.0
2020-04-01 13:30:00,147.33,147.44,146.2,146.25,21284.0,139.4325,139.5366,138.3631,138.4104,21284.0
2020-04-01 13:40:00,146.35,147.75,146.3,146.76,26195.0,138.5051,139.83,138.4578,138.8931,26195.0
2020-04-01 13:50:00,146.79,150.21,146.79,149.76,132288.0,138.9215,142.1582,138.9215,141.7323,132288.0
2020-04-01 14:00:00,149.66,149.71,148.28,148.47,25376.0,141.6376,141.685,140.3316,140.5114,25376.0
2020-04-01 14:10:00,148.59,148.85,147.26,147.46,16497.0,140.625,140.8711,139.3663,139.5556,16497.0
2020-04-01 14:20:00,147.81,148.11,147.14,147.68,15322.0,139.8868,140.1707,139.2527,139.7638,15322.0
2020-04-01 14:30:00,147.57,147.57,146.71,147.17,37139.0,139.6597,139.6597,138.8458,139.2811,37139.0
2020-04-01 14:40:00,147.02,147.11,146.29,146.87,25445.0,139.1392,139.2243,138.4483,138.9972,25445.0
2020-04-01 14:50:00,146.97,146.97,146.37,146.58,45055.0,139.0918,139.0918,138.524,138.7227,45055.0
2020-04-01 15:00:00,146.61,147.23,146.11,146.16,42458.0,138.7511,139.3379,138.2779,138.3253,42458.0
2020-04-01 15:10:00,146.11,146.45,145.87,146.15,70654.0,138.2779,138.5997,138.0508,138.3158,70654.0
2020-04-01 15:20:00,146.17,146.34,145.0,145.0,65180.0,138.3347,138.4956,137.2274,137.2274,65180.0
2020-04-01 15:30:00,145.0,145.46,144.51,144.71,84885.0,137.2274,137.6628,136.7637,136.953,84885.0
2020-04-01 15:40:00,144.72,145.43,143.75,145.13,124807.0,136.9624,137.6344,136.0444,137.3505,124807.0
2020-04-01 15:50:00,145.0,145.5,143.77,144.57,287207.0,137.2274,137.7006,136.0634,136.8205,287207.0
2020-04-02 09:30:00,142.62,145.98,142.0,145.5,111694.0,134.975,138.1549,134.3882,137.7006,111694.0
2020-04-02 09:40:00,144.75,145.47,142.46,143.32,61950.0,136.9908,137.6722,134.8236,135.6375,61950.0
2020-04-02 09:50:00,143.05,143.99,142.28,143.52,45874.0,135.382,136.2716,134.6532,135.8268,45874.0
2020-04-02 10:00:00,143.36,145.0,143.11,144.89,30697.0,135.6753,137.2274,135.4387,137.1233,30697.0
2020-04-02 10:10:00,144.99,145.95,144.73,145.31,25321.0,137.218,138.1265,136.9719,137.5208,25321.0
2020-04-02 10:20:00,145.54,145.96,144.87,145.72,32425.0,137.7385,138.136,137.1044,137.9088,32425.0
2020-04-02 10:30:00,145.78,149.12,145.48,147.87,61288.0,137.9656,141.1266,137.6817,139.9436,61288.0
2020-04-02 10:40:00,147.81,148.0,146.89,147.14,37693.0,139.8868,140.0666,139.0161,139.2527,37693.0
2020-04-02 10:50:00,147.09,148.64,146.24,148.21,28197.0,139.2054,140.6723,138.401,140.2654,28197.0
2020-04-02 11:00:00,148.56,149.27,147.89,149.03,48405.0,140.5966,141.2685,139.9625,141.0414,48405.0
2020-04-02 11:10:00,149.0,149.72,148.34,149.72,44146.0,141.013,141.6944,140.3884,141.6944,44146.0
2020-04-02 11:20:00,149.74,149.96,148.45,149.39,42960.0,141.7134,141.9216,140.4925,141.3821,42960.0
2020-04-02 11:30:00,149.47,150.46,148.41,149.06,74220.0,141.4578,142.3948,140.4546,141.0698,74220.0
2020-04-02 11:40:00,148.84,149.6,148.1,148.69,45556.0,140.8616,141.5809,140.1613,140.7196,45556.0
2020-04-02 11:50:00,148.69,149.89,148.53,149.37,21721.0,140.7196,141.8553,140.5682,141.3632,21721.0
2020-04-02 12:00:00,149.36,150.2,149.21,149.58,26647.0,141.3537,142.1487,141.2118,141.5619,26647.0
2020-04-02 12:10:00,149.58,150.18,149.08,149.27,21505.0,141.5619,142.1298,141.0887,141.2685,21505.0
2020-04-02 12:20:00,149.09,149.09,147.87,148.34,23990.0,141.0982,141.0982,139.9436,140.3884,23990.0
2020-04-02 12:30:00,148.32,148.58,147.18,147.18,25938.0,140.3695,140.6155,139.2906,139.2906,25938.0
2020-04-02 12:40:00,147.33,148.28,147.11,147.94,19268.0,139.4325,140.3316,139.2243,140.0098,19268.0
2020-04-02 12:50:00,147.94,148.25,147.25,147.52,24414.0,140.0098,140.3032,139.3568,139.6124,24414.0
2020-04-02 13:00:00,147.67,148.2,147.38,147.46,23790.0,139.7543,140.2559,139.4799,139.5556,23790.0
2020-04-02 13:10:00,147.38,147.85,146.88,147.25,33261.0,139.4799,139.9247,139.0067,139.3568,33261.0
2020-04-02 13:20:00,147.26,147.86,146.15,146.2,15383.0,139.3663,139.9341,138.3158,138.3631,15383.0
2020-04-02 13:30:00,146.34,146.82,145.87,146.26,19729.0,138.4956,138.9499,138.0508,138.4199,19729.0
2020-04-02 13:40:00,146.41,147.46,145.85,147.12,14223.0,138.5619,139.5556,138.0319,139.2338,14223.0
2020-04-02 13:50:00,147.35,147.97,146.29,146.82,23013.0,139.4515,140.0382,138.4483,138.9499,23013.0
2020-04-02 14:00:00,146.47,146.47,145.41,145.62,33108.0,138.6186,138.6186,137.6155,137.8142,33108.0
2020-04-02 14:10:00,145.61,146.59,145.49,145.65,27560.0,137.8047,138.7322,137.6912,137.8426,27560.0
2020-04-02 14:20:00,145.59,147.7,145.18,147.48,23594.0,137.7858,139.7827,137.3978,139.5745,23594.0
2020-04-02 14:30:00,147.48,147.62,146.98,147.42,17947.0,139.5745,139.707,139.1013,139.5177,17947.0
2020-04-02 14:40:00,147.4,147.4,146.01,146.57,33144.0,139.4988,139.4988,138.1833,138.7133,33144.0
2020-04-02 14:50:00,146.67,147.61,146.25,147.52,18812.0,138.8079,139.6975,138.4104,139.6124,18812.0
2020-04-02 15:00:00,147.61,147.86,147.19,147.69,22607.0,139.6975,139.9341,139.3,139.7732,22607.0
2020-04-02 15:10:00,147.62,148.58,147.07,148.3,31348.0,139.707,140.6155,139.1865,140.3505,31348.0
2020-04-02 15:20:00,148.6,148.99,147.64,148.0,29430.0,140.6345,141.0036,139.7259,140.0666,29430.0
2020-04-02 15:30:00,148.1,148.5,147.31,148.03,45203.0,140.1613,140.5398,139.4136,140.095,45203.0
2020-04-02 15:40:00,148.03,149.19,147.94,148.57,57863.0,140.095,141.1928,140.0098,140.6061,57863.0
2020-04-02 15:50:00,149.2,150.5,148.76,149.46,160772.0,141.2023,142.4326,140.7859,141.4484,160772.0
2020-04-03 09:30:00,149.39,150.93,148.74,149.78,57888.0,141.3821,142.8396,140.767,141.7512,57888.0
2020-04-03 09:40:00,149.78,151.26,149.77,150.42,35896.0,141.7512,143.1519,141.7417,142.3569,35896.0
2020-04-03 09:50:00,150.45,150.45,148.17,148.66,54647.0,142.3853,142.3853,140.2275,140.6912,54647.0
2020-04-03 10:00:00,148.8,150.26,147.99,150.05,71455.0,140.8237,142.2055,140.0572,142.0067,71455.0
2020-04-03 10:10:00,149.89,151.09,149.64,150.8,40128.0,141.8553,142.991,141.6187,142.7165,40128.0
2020-04-03 10:20:00,150.71,151.5,150.39,151.32,40169.0,142.6314,143.379,142.3285,143.2087,40169.0
2020-04-03 10:30:00,151.27,151.83,150.4,150.41,51303.0,143.1613,143.6913,142.338,142.3474,51303.0
2020-04-03 10:40:00,150.41,150.85,149.06,149.06,30202.0,142.3474,142.7639,141.0698,141.0698,30202.0
2020-04-03 10:50:00,149.01,149.3,148.33,148.47,25956.0,141.0225,141.2969,140.3789,140.5114,25956.0
2020-04-03 11:00:00,148.44,149.29,148.44,149.29,16640.0,140.483,141.2875,140.483,141.2875,16640.0
2020-04-03 11:10:00,149.03,149.81,148.25,148.7,36271.0,141.0414,141.7796,140.3032,140.7291,36271.0
2020-04-03 11:20:00,148.85,149.05,147.67,148.08,29266.0,140.8711,141.0603,139.7543,140.1423,29266.0
2020-04-03 11:30:00,147.95,148.76,147.77,148.76,38151.0,140.0193,140.7859,139.849,140.7859,38151.0
2020-04-03 11:40:00,148.73,148.73,147.82,148.16,21282.0,140.7575,140.7575,139.8963,140.218,21282.0
2020-04-03 11:50:00,148.15,148.91,147.89,148.64,21648.0,140.2086,140.9278,139.9625,140.6723,21648.0
2020-04-03 12:00:00,148.82,148.87,147.82,148.2,24036.0,140.8427,140.89,139.8963,140.2559,24036.0
2020-04-03 12:10:00,148.22,148.59,147.89,148.17,24917.0,140.2748,140.625,139.9625,140.2275,24917.0
2020-04-03 12:20:00,148.0,148.79,148.0,148.51,22044.0,140.0666,140.8143,140.0666,140.5493,22044.0
2020-04-03 12:30:00,148.44,148.9,147.97,148.9,15188.0,140.483,140.9184,140.0382,140.9184,15188.0
2020-04-03 12:40:00,148.8,149.23,148.59,149.13,28631.0,140.8237,141.2307,140.625,141.1361,28631.0
2020-04-03 12:50:00,149.15,149.71,148.93,149.15,26049.0,141.155,141.685,140.9468,141.155,26049.0
2020-04-03 13:00:00,149.15,149.49,149.03,149.34,14611.0,141.155,141.4768,141.0414,141.3348,14611.0
2020-04-03 13:10:00,149.25,149.33,148.92,149.25,17678.0,141.2496,141.3253,140.9373,141.2496,17678.0
2020-04-03 13:20:00,149.11,149.18,147.83,147.85,17868.0,141.1171,141.1834,139.9057,139.9247,17868.0
2020-04-03 13:30:00,147.69,147.94,147.23,147.43,14690.0,139.7732,140.0098,139.3379,139.5272,14690.0
2020-04-03 13:40:00,147.34,147.47,146.7,146.91,14336.0,139.442,139.565,138.8363,139.0351,14336.0
2020-04-03 13:50:00,146.84,147.56,146.84,147.28,14380.0,138.9688,139.6502,138.9688,139.3852,14380.0
2020-04-03 14:00:00,147.37,147.83,147.09,147.42,27147.0,139.4704,139.9057,139.2054,139.5177,27147.0
2020-04-03 14:10:00,147.42,147.47,146.69,147.0,33216.0,139.5177,139.565,138.8268,139.1202,33216.0
2020-04-03 14:20:00,147.01,147.43,146.83,147.35,23194.0,139.1297,139.5272,138.9593,139.4515,23194.0
2020-04-03 14:30:00,147.27,147.54,146.94,147.18,27417.0,139.3758,139.6313,139.0634,139.2906,27417.0
2020-04-03 14:40:00,147.24,147.6,146.94,147.43,48602.0,139.3474,139.6881,139.0634,139.5272,48602.0
2020-04-03 14:50:00,147.5,148.04,147.3,147.92,18066.0,139.5934,140.1045,139.4041,139.9909,18066.0
2020-04-03 15:00:00,148.0,148.58,147.4,147.67,24398.0,140.0666,140.6155,139.4988,139.7543,24398.0
2020-04-03 15:10:00,147.58,147.92,147.15,147.69,22901.0,139.6691,139.9909,139.2622,139.7732,22901.0
2020-04-03 15:20:00,147.76,147.79,147.17,147.49,27876.0,139.8395,139.8679,139.2811,139.584,27876.0
2020-04-03 15:30:00,147.42,147.83,147.03,147.14,44150.0,139.5177,139.9057,139.1486,139.2527,44150.0
2020-04-03 15:40:00,147.03,148.0,146.55,147.96,44660.0,139.1486,140.0666,138.6943,140.0288,44660.0
2020-04-03 15:50:00,148.08,148.9,147.66,148.23,154903.0,140.1423,140.9184,139.7448,140.2843,154903.0
2020-04-06 09:30:00,156.95,161.0,156.95,159.22,130484.0,148.5369,152.3698,148.5369,150.6852,130484.0
2020-04-06 09:40:00,158.96,159.71,158.29,158.41,57430.0,150.4391,151.1489,149.805,149.9186,57430.0
2020-04-06 09:50:00,158.55,160.68,158.37,158.97,51005.0,150.0511,152.0669,149.8808,150.4486,51005.0
2020-04-06 10:00:00,158.86,159.41,158.26,159.31,59025.0,150.3445,150.865,149.7766,150.7704,59025.0
2020-04-06 10:10:00,159.23,159.79,159.01,159.38,77917.0,150.6947,151.2246,150.4864,150.8366,77917.0
2020-04-06 10:20:00,159.36,159.95,159.1,159.34,41764.0,150.8177,151.3761,150.5716,150.7988,41764.0
2020-04-06 10:30:00,159.31,160.15,159.0,160.0,41010.0,150.7704,151.5653,150.477,151.4234,41010.0
2020-04-06 10:40:00,159.73,159.78,158.58,158.58,51254.0,151.1679,151.2152,150.0795,150.0795,51254.0
2020-04-06 10:50:00,158.55,158.89,158.07,158.26,35128.0,150.0511,150.3729,149.5968,149.7766,35128.0
2020-04-06 11:00:00,158.41,159.44,157.94,158.98,51702.0,149.9186,150.8934,149.4738,150.4581,51702.0
2020-04-06 11:10:00,158.97,159.87,158.78,159.57,29793.0,150.4486,151.3003,150.2688,151.0164,29793.0
2020-04-06 11:20:00,159.46,159.89,158.58,158.79,116693.0,150.9123,151.3193,150.0795,150.2782,116693.0
2020-04-06 11:30:00,158.86,159.22,158.45,158.94,28674.0,150.3445,150.6852,149.9565,150.4202,28674.0
2020-04-06 11:40:00,158.95,159.68,158.87,159.56,18154.0,150.4297,151.1205,150.3539,151.007,18154.0
2020-04-06 11:50:00,159.56,160.48,159.0,160.12,22025.0,151.007,151.8776,150.477,151.5369,22025.0
2020-04-06 12:00:00,160.16,161.09,160.1,161.02,45738.0,151.5748,152.4549,151.518,152.3887,45738.0
2020-04-06 12:10:00,160.97,161.79,160.71,161.25,18151.0,152.3414,153.1174,152.0953,152.6064,18151.0
2020-04-06 12:20:00,161.34,162.16,161.15,161.72,40242.0,152.6915,153.4676,152.5117,153.0512,40242.0
2020-04-06 12:30:00,161.59,163.82,161.58,163.21,51957.0,152.9281,155.0386,152.9187,154.4613,51957.0
2020-04-06 12:40:00,163.41,163.47,162.66,163.16,41513.0,154.6506,154.7074,153.9408,154.414,41513.0
2020-04-06 12:50:00,163.25,163.79,162.67,163.75,30230.0,154.4992,155.0102,153.9503,154.9724,30230.0
2020-04-06 13:00:00,163.71,164.89,163.5,164.59,61755.0,154.9345,156.0513,154.7358,155.7673,61755.0
2020-04-06 13:10:00,164.59,165.32,164.16,164.42,57528.0,155.7673,156.4582,155.3604,155.6064,57528.0
2020-04-06 13:20:00,164.42,164.84,163.01,164.04,46255.0,155.6064,156.0039,154.272,155.2468,46255.0
2020-04-06 13:30:00,163.9,164.65,163.33,164.3,62816.0,155.1143,155.8241,154.5749,155.4929,62816.0
2020-04-06 13:40:00,164.19,164.61,163.82,164.03,21487.0,155.3888,155.7863,155.0386,155.2374,21487.0
2020-04-06 13:50:00,163.96,164.49,163.72,164.33,24689.0,155.1711,155.6727,154.944,155.5213,24689.0
2020-04-06 14:00:00,164.3,164.3,163.76,163.85,32419.0,155.4929,155.4929,154.9818,155.067,32419.0
2020-04-06 14:10:00,163.83,164.34,163.32,164.04,71389.0,155.0481,155.5307,154.5654,155.2468,71389.0
2020-04-06 14:20:00,164.19,164.52,163.65,164.17,39733.0,155.3888,155.7011,154.8777,155.3698,39733.0
2020-04-06 14:30:00,164.15,164.24,163.44,163.83,38900.0,155.3509,155.4361,154.679,155.0481,38900.0
2020-04-06 14:40:00,163.98,164.27,163.68,164.21,44918.0,155.19,155.4645,154.9061,155.4077,44918.0
2020-04-06 14:50:00,164.15,164.84,164.15,164.76,40501.0,155.3509,156.0039,155.3509,155.9282,40501.0
2020-04-06 15:00:00,164.65,165.55,164.61,165.3,57719.0,155.8241,156.6759,155.7863,156.4393,57719.0
2020-04-06 15:10:00,165.35,165.58,164.16,164.42,45502.0,156.4866,156.7043,155.3604,155.6064,45502.0
2020-04-06 15:20:00,164.4,165.25,164.35,165.07,48105.0,155.5875,156.392,155.5402,156.2216,48105.0
2020-04-06 15:30:00,165.18,165.53,164.73,165.17,66367.0,156.3257,156.6569,155.8998,156.3162,66367.0
2020-04-06 15:40:00,165.14,165.34,164.29,164.41,73212.0,156.2879,156.4771,155.4834,155.597,73212.0
2020-04-06 15:50:00,164.6,167.09,164.6,165.31,242027.0,155.7768,158.1333,155.7768,156.4487,242027.0
2020-04-07 09:30:00,174.61,179.63,172.3,173.07,232443.0,165.2502,170.0011,163.064,163.7928,232443.0
2020-04-07 09:40:00,172.85,174.53,171.62,171.73,96274.0,163.5846,165.1745,162.4205,162.5246,96274.0
2020-04-07 09:50:00,172.16,173.75,170.5,171.1,67069.0,162.9316,164.4363,161.3605,161.9284,67069.0
2020-04-07 10:00:00,171.06,173.46,170.68,172.54,38243.0,161.8905,164.1619,161.5309,163.2912,38243.0
2020-04-07 10:10:00,172.48,173.0,171.31,172.9,94046.0,163.2344,163.7265,162.1271,163.6319,94046.0
2020-04-07 10:20:00,172.74,173.15,170.24,172.31,65144.0,163.4805,163.8685,161.1145,163.0735,65144.0
2020-04-07 10:30:00,172.18,172.8,171.38,172.18,47834.0,162.9505,163.5372,162.1934,162.9505,47834.0
2020-04-07 10:40:00,172.18,173.25,171.28,172.16,59975.0,162.9505,163.9631,162.0987,162.9316,59975.0
2020-04-07 10:50:00,172.0,172.71,170.83,171.37,61075.0,162.7801,163.4521,161.6728,162.1839,61075.0
2020-04-07 11:00:00,171.13,172.07,170.34,171.76,44337.0,161.9568,162.8464,161.2091,162.553,44337.0
2020-04-07 11:10:00,171.84,172.95,171.01,172.36,34726.0,162.6287,163.6792,161.8432,163.1208,34726.0
2020-04-07 11:20:00,172.36,173.19,172.0,173.02,25080.0,163.1208,163.9063,162.7801,163.7455,25080.0
2020-04-07 11:30:00,173.22,174.4,172.97,173.26,46553.0,163.9347,165.0515,163.6981,163.9726,46553.0
2020-04-07 11:40:00,173.16,173.67,172.5,172.5,47897.0,163.8779,164.3606,163.2533,163.2533,47897.0
2020-04-07 11:50:00,172.49,172.82,170.0,170.01,51775.0,163.2439,163.5562,160.8873,160.8968,51775.0
2020-04-07 12:00:00,170.28,172.13,170.27,172.06,43361.0,161.1523,162.9032,161.1429,162.8369,43361.0
2020-04-07 12:10:00,171.96,172.49,171.46,172.4,29821.0,162.7423,163.2439,162.2691,163.1587,29821.0
2020-04-07 12:20:00,172.44,172.66,169.06,170.09,37795.0,163.1965,163.4048,159.9977,160.9725,37795.0
2020-04-07 12:30:00,170.18,171.96,170.18,171.3,20446.0,161.0577,162.7423,161.0577,162.1177,20446.0
2020-04-07 12:40:00,171.51,172.45,171.39,172.24,31038.0,162.3164,163.206,162.2028,163.0073,31038.0
2020-04-07 12:50:00,172.12,172.58,171.76,171.87,16495.0,162.8937,163.329,162.553,162.6571,16495.0
2020-04-07 13:00:00,171.86,172.86,171.73,172.06,16081.0,162.6476,163.594,162.5246,162.8369,16081.0
2020-04-07 13:10:00,172.26,172.99,171.88,172.07,14602.0,163.0262,163.7171,162.6666,162.8464,14602.0
2020-04-07 13:20:00,172.4,172.82,172.07,172.82,16822.0,163.1587,163.5562,162.8464,163.5562,16822.0
2020-04-07 13:30:00,172.83,173.56,172.79,172.93,15512.0,163.5656,164.2565,163.5278,163.6603,15512.0
2020-04-07 13:40:00,172.94,173.35,172.24,172.31,17258.0,163.6697,164.0578,163.0073,163.0735,17258.0
2020-04-07 13:50:00,171.95,172.25,171.76,172.16,18746.0,162.7328,163.0167,162.553,162.9316,18746.0
2020-04-07 14:00:00,172.29,172.38,171.78,172.13,47949.0,163.0546,163.1398,162.5719,162.9032,47949.0
2020-04-07 14:10:00,172.2,172.56,170.72,171.21,29318.0,162.9694,163.3101,161.5687,162.0325,29318.0
2020-04-07 14:20:00,171.02,171.75,170.57,170.57,80030.0,161.8527,162.5435,161.4268,161.4268,80030.0
2020-04-07 14:30:00,170.41,170.69,169.47,169.56,24191.0,161.2754,161.5404,160.3857,160.4709,24191.0
2020-04-07 14:40:00,169.54,170.44,168.7,169.92,62697.0,160.452,161.3038,159.657,160.8116,62697.0
2020-04-07 14:50:00,169.57,169.81,168.51,169.16,15198.0,160.4804,160.7075,159.4772,160.0924,15198.0
2020-04-07 15:00:00,169.16,170.37,169.15,170.21,24342.0,160.0924,161.2375,160.0829,161.0861,24342.0
2020-04-07 15:10:00,170.15,170.32,169.17,169.18,20904.0,161.0293,161.1902,160.1018,160.1113,20904.0
2020-04-07 15:20:00,169.3,170.31,168.8,169.57,98513.0,160.2249,161.1807,159.7517,160.4804,98513.0
2020-04-07 15:30:00,169.4,170.87,169.4,170.11,94120.0,160.3195,161.7107,160.3195,160.9914,94120.0
2020-04-07 15:40:00,170.13,170.64,170.0,170.44,85464.0,161.0104,161.493,160.8873,161.3038,85464.0
2020-04-07 15:50:00,170.0,170.39,164.65,165.7,533596.0,160.8873,161.2564,155.8241,156.8178,533596.0
2020-04-08 09:30:00,167.31,169.93,167.31,168.99,39812.0,158.3415,160.8211,158.3415,159.9315,39812.0
2020-04-08 09:40:00,169.03,169.86,168.87,168.88,19790.0,159.9693,160.7548,159.8179,159.8274,19790.0
2020-04-08 09:50:00,169.02,169.17,167.62,168.09,29333.0,159.9599,160.1018,158.6349,159.0797,29333.0
2020-04-08 10:00:00,168.4,169.16,166.72,167.3,25697.0,159.3731,160.0924,157.7832,158.3321,25697.0
2020-04-08 10:10:00,167.65,169.27,167.64,168.94,14217.0,158.6633,160.1965,158.6538,159.8842,14217.0
2020-04-08 10:20:00,169.02,169.27,168.18,168.28,17509.0,159.9599,160.1965,159.1649,159.2595,17509.0
2020-04-08 10:30:00,168.12,168.39,167.54,167.59,14837.0,159.1081,159.3636,158.5592,158.6065,14837.0
2020-04-08 10:40:00,167.47,167.51,166.51,167.08,55497.0,158.493,158.5308,157.5844,158.1239,55497.0
2020-04-08 10:50:00,166.99,168.72,166.9,168.72,29335.0,158.0387,159.676,157.9535,159.676,29335.0
2020-04-08 11:00:00,168.77,169.05,168.23,168.43,12810.0,159.7233,159.9883,159.2122,159.4015,12810.0
2020-04-08 11:10:00,168.51,170.07,168.46,169.88,20661.0,159.4772,160.9536,159.4299,160.7738,20661.0
2020-04-08 11:20:00,169.91,170.66,169.73,170.33,19690.0,160.8022,161.512,160.6318,161.1996,19690.0
2020-04-08 11:30:00,170.4,171.23,170.18,171.07,28384.0,161.2659,162.0514,161.0577,161.9,28384.0
2020-04-08 11:40:00,171.16,171.53,170.79,171.2,22079.0,161.9852,162.3353,161.635,162.023,22079.0
2020-04-08 11:50:00,171.11,171.19,170.61,170.83,16325.0,161.9378,162.0135,161.4646,161.6728,16325.0
2020-04-08 12:00:00,170.85,170.97,170.44,170.64,16587.0,161.6918,161.8053,161.3038,161.493,16587.0
2020-04-08 12:10:00,170.57,171.36,170.18,171.27,25363.0,161.4268,162.1744,161.0577,162.0893,25363.0
2020-04-08 12:20:00,171.26,171.46,170.79,170.98,77906.0,162.0798,162.2691,161.635,161.8148,77906.0
2020-04-08 12:30:00,171.01,171.64,170.68,171.49,38329.0,161.8432,162.4394,161.5309,162.2975,38329.0
2020-04-08 12:40:00,171.32,172.95,171.32,172.75,28456.0,162.1366,163.6792,162.1366,163.4899,28456.0
2020-04-08 12:50:00,172.63,173.2,171.44,172.16,51750.0,163.3764,163.9158,162.2501,162.9316,51750.0
2020-04-08 13:00:00,172.03,172.68,171.98,172.34,21545.0,162.8085,163.4237,162.7612,163.1019,21545.0
2020-04-08 13:10:00,172.3,172.4,171.3,172.34,45231.0,163.064,163.1587,162.1177,163.1019,45231.0
2020-04-08 13:20:00,172.35,173.19,172.22,173.0,31426.0,163.1114,163.9063,162.9883,163.7265,31426.0
2020-04-08 13:30:00,172.94,173.72,172.82,173.72,25688.0,163.6697,164.4079,163.5562,164.4079,25688.0
2020-04-08 13:40:00,173.72,174.17,172.91,172.92,47096.0,164.4079,164.8338,163.6414,163.6508,47096.0
2020-04-08 13:50:00,172.92,173.88,172.89,173.67,22993.0,163.6508,164.5594,163.6224,164.3606,22993.0
2020-04-08 14:00:00,173.63,174.48,173.51,174.34,44843.0,164.3228,165.1272,164.2092,164.9947,44843.0
2020-04-08 14:10:00,174.4,175.46,174.36,175.31,38250.0,165.0515,166.0547,165.0136,165.9127,38250.0
2020-04-08 14:20:00,175.33,176.0,175.0,175.83,46559.0,165.9316,166.5657,165.6193,166.4048,46559.0
2020-04-08 14:30:00,175.84,176.17,175.48,176.15,33227.0,166.4143,166.7266,166.0736,166.7077,33227.0
2020-04-08 14:40:00,176.13,176.59,175.57,175.79,48689.0,166.6887,167.1241,166.1588,166.367,48689.0
2020-04-08 14:50:00,175.88,176.83,175.86,176.79,23103.0,166.4521,167.3512,166.4332,167.3134,23103.0
2020-04-08 15:00:00,176.81,177.39,176.46,177.39,34687.0,167.3323,167.8812,167.0011,167.8812,34687.0
2020-04-08 15:10:00,177.5,177.61,176.45,177.1,38748.0,167.9853,168.0894,166.9916,167.6068,38748.0
2020-04-08 15:20:00,177.03,177.38,175.19,175.67,69735.0,167.5405,167.8717,165.7991,166.2534,69735.0
2020-04-08 15:30:00,175.76,176.79,175.24,175.53,60634.0,166.3386,167.3134,165.8465,166.1209,60634.0
2020-04-08 15:40:00,175.4,176.09,174.7,175.81,82682.0,165.9979,166.6509,165.3354,166.3859,82682.0
2020-04-08 15:50:00,176.15,177.51,175.89,176.43,196776.0,166.7077,167.9948,166.4616,166.9727,196776.0
2020-04-09 09:30:00,176.5,179.53,176.07,179.3,124384.0,167.0389,169.9065,166.632,169.6888,124384.0
2020-04-09 09:40:00,179.14,179.6,176.18,176.39,43890.0,169.5374,169.9727,166.7361,166.9348,43890.0
2020-04-09 09:50:00,176.43,178.65,176.13,178.0,55789.0,166.9727,169.0737,166.6887,168.4585,55789.0
2020-04-09 10:00:00,178.24,178.25,175.88,176.2,31849.0,168.6856,168.6951,166.4521,166.755,31849.0
2020-04-09 10:10:00,176.2,177.16,176.11,176.43,36096.0,166.755,167.6635,166.6698,166.9727,36096.0
2020-04-09 10:20:00,176.67,179.38,176.43,178.33,46674.0,167.1998,169.7645,166.9727,168.7708,46674.0
2020-04-09 10:30:00,178.59,178.59,177.13,177.79,35021.0,169.0169,169.0169,167.6351,168.2598,35021.0
2020-04-09 10:40:00,177.86,178.82,177.5,178.2,28563.0,168.326,169.2346,167.9853,168.6478,28563.0
2020-04-09 10:50:00,178.31,179.24,177.98,178.45,36711.0,168.7519,169.632,168.4396,168.8844,36711.0
2020-04-09 11:00:00,178.49,178.97,177.5,178.3,67836.0,168.9222,169.3765,167.9853,168.7424,67836.0
2020-04-09 11:10:00,178.64,178.83,178.0,178.16,17739.0,169.0642,169.244,168.4585,168.6099,17739.0
2020-04-09 11:20:00,178.31,179.02,178.02,178.93,16232.0,168.7519,169.4238,168.4774,169.3387,16232.0
2020-04-09 11:30:00,178.94,179.47,178.62,179.24,27558.0,169.3481,169.8497,169.0453,169.632,27558.0
2020-04-09 11:40:00,179.33,180.06,179.04,179.98,29393.0,169.7172,170.4081,169.4428,170.3324,29393.0
2020-04-09 11:50:00,179.99,180.77,179.75,180.74,22255.0,170.3418,171.08,170.1147,171.0516,22255.0
2020-04-09 12:00:00,180.73,180.99,179.96,180.26,19378.0,171.0422,171.2882,170.3134,170.5974,19378.0
2020-04-09 12:10:00,180.1,180.47,179.19,180.47,57505.0,170.4459,170.7961,169.5847,170.7961,57505.0
2020-04-09 12:20:00,180.53,180.98,180.33,180.38,18954.0,170.8529,171.2788,170.6636,170.7109,18954.0
2020-04-09 12:30:00,180.49,182.0,180.49,181.99,59596.0,170.815,172.2441,170.815,172.2346,59596.0
2020-04-09 12:40:00,181.86,182.87,181.73,182.76,22852.0,172.1116,173.0675,171.9886,172.9634,22852.0
2020-04-09 12:50:00,182.82,183.38,182.6,182.84,29564.0,173.0201,173.5501,172.8119,173.0391,29564.0
2020-04-09 13:00:00,182.84,183.11,182.44,182.99,26638.0,173.0391,173.2946,172.6605,173.181,26638.0
2020-04-09 13:10:00,183.04,183.64,183.04,183.42,35801.0,173.2283,173.7962,173.2283,173.588,35801.0
2020-04-09 13:20:00,183.42,184.18,183.33,183.73,29174.0,173.588,174.3072,173.5028,173.8814,29174.0
2020-04-09 13:30:00,183.74,184.28,183.3,183.36,21291.0,173.8908,174.4019,173.4744,173.5312,21291.0
2020-04-09 13:40:00,183.34,183.87,183.09,183.24,33071.0,173.5123,174.0139,173.2757,173.4176,33071.0
2020-04-09 13:50:00,183.25,183.41,182.65,182.75,141334.0,173.4271,173.5785,172.8592,172.9539,141334.0
2020-04-09 14:00:00,182.67,182.99,181.65,181.87,83972.0,172.8782,173.181,171.9129,172.1211,83972.0
2020-04-09 14:10:00,181.97,182.19,180.54,180.7,14557.0,172.2157,172.4239,170.8624,171.0138,14557.0
2020-04-09 14:20:00,180.72,181.58,180.39,180.61,27516.0,171.0327,171.8466,170.7204,170.9286,27516.0
2020-04-09 14:30:00,180.63,181.73,180.5,181.56,19534.0,170.9475,171.9886,170.8245,171.8277,19534.0
2020-04-09 14:40:00,181.68,182.19,180.59,180.79,33681.0,171.9412,172.4239,170.9097,171.099,33681.0
2020-04-09 14:50:00,180.97,181.56,180.03,180.84,32274.0,171.2693,171.8277,170.3797,171.1463,32274.0
2020-04-09 15:00:00,180.91,181.08,180.32,180.9,78470.0,171.2125,171.3734,170.6541,171.2031,78470.0
2020-04-09 15:10:00,181.02,181.07,180.39,180.77,38306.0,171.3166,171.3639,170.7204,171.08,38306.0
2020-04-09 15:20:00,180.68,180.98,180.0,180.73,44707.0,170.9948,171.2788,170.3513,171.0422,44707.0
2020-04-09 15:30:00,180.8,181.7,180.75,181.3,36059.0,171.1084,171.9602,171.0611,171.5816,36059.0
2020-04-09 15:40:00,181.37,182.38,181.15,181.75,66964.0,171.6479,172.6037,171.4397,172.0075,66964.0
2020-04-09 15:50:00,181.85,182.74,181.51,182.62,150451.0,172.1021,172.9444,171.7804,172.8309,150451.0
2020-04-13 09:30:00,179.48,180.44,174.59,175.36,89518.0,169.8592,170.7677,165.2313,165.96,89518.0
2020-04-13 09:40:00,175.53,176.01,173.49,174.79,36660.0,166.1209,166.5752,164.1903,165.4206,36660.0
2020-04-13 09:50:00,174.96,176.24,173.41,173.65,32140.0,165.5815,166.7929,164.1145,164.3417,32140.0
2020-04-13 10:00:00,173.64,175.52,173.45,174.04,77161.0,164.3322,166.1114,164.1524,164.7108,77161.0
2020-04-13 10:10:00,174.07,174.23,172.71,172.71,21059.0,164.7392,164.8906,163.4521,163.4521,21059.0
2020-04-13 10:20:00,172.89,173.12,171.49,172.19,32773.0,163.6224,163.8401,162.2975,162.9599,32773.0
2020-04-13 10:30:00,171.89,172.28,170.23,170.23,29094.0,162.676,163.0451,161.105,161.105,29094.0
2020-04-13 10:40:00,170.4,171.02,170.24,170.5,50300.0,161.2659,161.8527,161.1145,161.3605,50300.0
2020-04-13 10:50:00,170.55,170.94,170.26,170.28,50398.0,161.4079,161.777,161.1334,161.1523,50398.0
2020-04-13 11:00:00,170.36,170.5,169.83,170.07,48325.0,161.228,161.3605,160.7265,160.9536,48325.0
2020-04-13 11:10:00,170.09,170.5,169.56,170.1,54173.0,160.9725,161.3605,160.4709,160.982,54173.0
2020-04-13 11:20:00,169.96,171.42,169.56,171.41,31714.0,160.8495,162.2312,160.4709,162.2218,31714.0
2020-04-13 11:30:00,171.11,171.76,170.25,171.29,30162.0,161.9378,162.553,161.1239,162.1082,30162.0
2020-04-13 11:40:00,171.09,171.44,170.37,171.44,11369.0,161.9189,162.2501,161.2375,162.2501,11369.0
2020-04-13 11:50:00,171.25,172.2,170.98,171.96,16356.0,162.0703,162.9694,161.8148,162.7423,16356.0
2020-04-13 12:00:00,171.94,173.43,171.94,173.09,19317.0,162.7233,164.1335,162.7233,163.8117,19317.0
2020-04-13 12:10:00,173.12,174.19,172.88,174.19,17835.0,163.8401,164.8527,163.613,164.8527,17835.0
2020-04-13 12:20:00,174.26,174.32,173.59,173.61,28829.0,164.919,164.9758,164.2849,164.3038,28829.0
2020-04-13 12:30:00,173.51,173.61,172.58,172.59,19410.0,164.2092,164.3038,163.329,163.3385,19410.0
2020-04-13 12:40:00,172.61,172.93,172.14,172.59,12730.0,163.3574,163.6603,162.9126,163.3385,12730.0
2020-04-13 12:50:00,172.42,172.42,171.24,171.58,11588.0,163.1776,163.1776,162.0609,162.3826,11588.0
2020-04-13 13:00:00,171.38,172.04,171.0,172.04,15442.0,162.1934,162.818,161.8337,162.818,15442.0
2020-04-13 13:10:00,171.8,171.81,170.93,171.42,12488.0,162.5909,162.6003,161.7675,162.2312,12488.0
2020-04-13 13:20:00,171.44,171.53,170.94,171.25,12244.0,162.2501,162.3353,161.777,162.0703,12244.0
2020-04-13 13:30:00,171.04,171.7,171.04,171.56,31355.0,161.8716,162.4962,161.8716,162.3637,31355.0
2020-04-13 13:40:00,171.54,172.22,171.52,172.19,15463.0,162.3448,162.9883,162.3259,162.9599,15463.0
2020-04-13 13:50:00,172.23,172.61,172.15,172.48,9419.0,162.9978,163.3574,162.9221,163.2344,9419.0
2020-04-13 14:00:00,172.5,172.59,171.8,172.03,12553.0,163.2533,163.3385,162.5909,162.8085,12553.0
2020-04-13 14:10:00,172.13,172.15,171.28,171.45,31200.0,162.9032,162.9221,162.0987,162.2596,31200.0
2020-04-13 14:20:00,171.43,171.5,170.9,171.22,18424.0,162.2407,162.3069,161.7391,162.0419,18424.0
2020-04-13 14:30:00,171.41,171.82,171.09,171.17,8560.0,162.2218,162.6098,161.9189,161.9946,8560.0
2020-04-13 14:40:00,171.22,172.17,171.04,172.03,25673.0,162.0419,162.941,161.8716,162.8085,25673.0
2020-04-13 14:50:00,171.99,172.6,171.94,172.43,15766.0,162.7707,163.348,162.7233,163.1871,15766.0
2020-04-13 15:00:00,172.6,172.6,171.9,172.11,102112.0,163.348,163.348,162.6855,162.8842,102112.0
2020-04-13 15:10:00,172.09,172.99,171.96,172.99,47447.0,162.8653,163.7171,162.7423,163.7171,47447.0
2020-04-13 15:20:00,172.97,173.26,171.93,172.16,40857.0,163.6981,163.9726,162.7139,162.9316,40857.0
2020-04-13 15:30:00,172.21,172.69,172.03,172.69,148930.0,162.9789,163.4331,162.8085,163.4331,148930.0
2020-04-13 15:40:00,172.72,172.88,172.0,172.11,110478.0,163.4615,163.613,162.7801,162.8842,110478.0
2020-04-13 15:50:00,172.06,172.64,171.0,172.19,265216.0,162.8369,163.3858,161.8337,162.9599,265216.0
2020-04-14 09:30:00,175.74,176.39,174.3,175.07,71026.0,166.3197,166.9348,164.9568,165.6856,71026.0
2020-04-14 09:40:00,175.28,175.79,174.85,175.45,41528.0,165.8843,166.367,165.4774,166.0452,41528.0
2020-04-14 09:50:00,175.58,175.95,175.05,175.94,63234.0,166.1682,166.5184,165.6666,166.5089,63234.0
2020-04-14 10:00:00,175.75,176.66,175.55,175.98,45497.0,166.3291,167.1903,166.1398,166.5468,45497.0
2020-04-14 10:10:00,175.94,177.62,175.8,177.61,40243.0,166.5089,168.0989,166.3764,168.0894,40243.0
2020-04-14 10:20:00,177.63,178.24,177.33,177.74,29231.0,168.1083,168.6856,167.8244,168.2124,29231.0
2020-04-14 10:30:00,177.87,177.87,176.16,176.26,25455.0,168.3355,168.3355,166.7171,166.8118,25455.0
2020-04-14 10:40:00,176.22,176.92,175.85,176.66,17474.0,166.7739,167.4364,166.4238,167.1903,17474.0
2020-04-14 10:50:00,176.66,177.07,176.08,176.32,18990.0,167.1903,167.5784,166.6414,166.8686,18990.0
2020-04-14 11:00:00,176.33,176.63,175.32,175.59,24054.0,166.878,167.1619,165.9222,166.1777,24054.0
2020-04-14 11:10:00,175.52,175.87,174.3,174.67,28090.0,166.1114,166.4427,164.9568,165.307,28090.0
2020-04-14 11:20:00,174.74,175.4,174.54,174.83,23967.0,165.3733,165.9979,165.184,165.4584,23967.0
2020-04-14 11:30:00,174.78,175.78,174.75,175.73,13184.0,165.4111,166.3575,165.3827,166.3102,13184.0
2020-04-14 11:40:00,175.66,176.08,175.41,175.53,15978.0,166.2439,166.6414,166.0073,166.1209,15978.0
2020-04-14 11:50:00,175.59,175.7,174.11,174.49,41614.0,166.1777,166.2818,164.777,165.1367,41614.0
2020-04-14 12:00:00,174.43,175.72,174.43,175.24,30963.0,165.0799,166.3007,165.0799,165.8465,30963.0
2020-04-14 12:10:00,175.26,175.69,175.1,175.59,66469.0,165.8654,166.2723,165.714,166.1777,66469.0
2020-04-14 12:20:00,175.59,175.59,175.02,175.4,42275.0,166.1777,166.1777,165.6382,165.9979,42275.0
2020-04-14 12:30:00,175.39,175.46,174.85,174.85,21652.0,165.9884,166.0547,165.4774,165.4774,21652.0
2020-04-14 12:40:00,174.92,175.07,174.8,174.94,33311.0,165.5436,165.6856,165.43,165.5625,33311.0
2020-04-14 12:50:00,174.95,175.04,174.78,174.91,19758.0,165.572,165.6572,165.4111,165.5341,19758.0
2020-04-14 13:00:00,174.91,175.05,174.14,174.59,20427.0,165.5341,165.6666,164.8054,165.2313,20427.0
2020-04-14 13:10:00,174.59,174.66,174.35,174.44,20041.0,165.2313,165.2975,165.0042,165.0893,20041.0
2020-04-14 13:20:00,174.44,174.71,174.31,174.55,26471.0,165.0893,165.3449,164.9663,165.1934,26471.0
2020-04-14 13:30:00,174.57,175.03,174.17,174.54,22800.0,165.2124,165.6477,164.8338,165.184,22800.0
2020-04-14 13:40:00,174.66,175.15,174.45,175.1,38914.0,165.2975,165.7613,165.0988,165.714,38914.0
2020-04-14 13:50:00,175.05,175.71,174.95,175.16,34308.0,165.6666,166.2913,165.572,165.7707,34308.0
2020-04-14 14:00:00,175.25,175.84,175.08,175.65,39625.0,165.8559,166.4143,165.695,166.2345,39625.0
2020-04-14 14:10:00,175.73,175.94,175.2,175.48,34560.0,166.3102,166.5089,165.8086,166.0736,34560.0
2020-04-14 14:20:00,175.47,175.67,174.95,175.29,25757.0,166.0641,166.2534,165.572,165.8938,25757.0
2020-04-14 14:30:00,175.32,175.51,174.97,175.31,24696.0,165.9222,166.102,165.5909,165.9127,24696.0
2020-04-14 14:40:00,175.32,175.37,174.79,175.2,20107.0,165.9222,165.9695,165.4206,165.8086,20107.0
2020-04-14 14:50:00,175.16,175.25,174.6,175.14,35336.0,165.7707,165.8559,165.2408,165.7518,35336.0
2020-04-14 15:00:00,175.07,175.07,174.25,174.75,23686.0,165.6856,165.6856,164.9095,165.3827,23686.0
2020-04-14 15:10:00,174.87,175.03,174.06,174.96,23150.0,165.4963,165.6477,164.7297,165.5815,23150.0
2020-04-14 15:20:00,174.76,175.54,174.54,175.27,34013.0,165.3922,166.1304,165.184,165.8748,34013.0
2020-04-14 15:30:00,175.38,175.82,175.34,175.53,44325.0,165.9789,166.3954,165.9411,166.1209,44325.0
2020-04-14 15:40:00,175.5,175.79,175.14,175.4,61470.0,166.0925,166.367,165.7518,165.9979,61470.0
2020-04-14 15:50:00,175.42,175.57,174.63,175.28,162387.0,166.0168,166.1588,165.2692,165.8843,162387.0
2020-04-15 09:30:00,169.9,171.69,169.13,170.25,95933.0,160.7927,162.4867,160.064,161.1239,95933.0
2020-04-15 09:40:00,170.24,170.58,168.74,170.11,42917.0,161.1145,161.4362,159.6949,160.9914,42917.0
2020-04-15 09:50:00,170.03,170.98,169.29,170.72,26864.0,160.9157,161.8148,160.2154,161.5687,26864.0
2020-04-15 10:00:00,170.78,170.98,169.79,170.26,39099.0,161.6255,161.8148,160.6886,161.1334,39099.0
2020-04-15 10:10:00,170.26,170.73,169.21,169.56,19347.0,161.1334,161.5782,160.1397,160.4709,19347.0
2020-04-15 10:20:00,169.34,169.52,168.82,169.08,85183.0,160.2627,160.4331,159.7706,160.0167,85183.0
2020-04-15 10:30:00,169.09,169.25,168.49,168.64,22432.0,160.0261,160.1775,159.4583,159.6002,22432.0
2020-04-15 10:40:00,168.9,170.0,168.75,169.87,28844.0,159.8463,160.8873,159.7043,160.7643,28844.0
2020-04-15 10:50:00,169.97,170.65,169.31,170.42,36858.0,160.8589,161.5025,160.2343,161.2848,36858.0
2020-04-15 11:00:00,170.21,170.47,169.9,170.15,16080.0,161.0861,161.3321,160.7927,161.0293,16080.0
2020-04-15 11:10:00,170.32,170.94,169.83,170.05,17706.0,161.1902,161.777,160.7265,160.9347,17706.0
2020-04-15 11:20:00,170.06,170.45,169.74,170.22,13295.0,160.9441,161.3132,160.6413,161.0955,13295.0
2020-04-15 11:30:00,170.13,170.64,169.82,170.02,12424.0,161.0104,161.493,160.717,160.9063,12424.0
2020-04-15 11:40:00,169.9,170.17,169.7,169.77,10568.0,160.7927,161.0482,160.6034,160.6697,10568.0
2020-04-15 11:50:00,169.84,169.96,169.39,169.43,10246.0,160.7359,160.8495,160.31,160.3479,10246.0
2020-04-15 12:00:00,169.38,169.99,169.28,169.38,9813.0,160.3006,160.8779,160.2059,160.3006,9813.0
2020-04-15 12:10:00,169.41,169.9,169.28,169.49,25752.0,160.329,160.7927,160.2059,160.4047,25752.0
2020-04-15 12:20:00,169.56,170.23,169.54,170.08,9223.0,160.4709,161.105,160.452,160.963,9223.0
2020-04-15 12:30:00,169.99,170.39,169.88,169.94,14368.0,160.8779,161.2564,160.7738,160.8306,14368.0
2020-04-15 12:40:00,169.93,170.36,169.91,170.19,11483.0,160.8211,161.228,160.8022,161.0672,11483.0
2020-04-15 12:50:00,170.28,170.53,169.85,169.95,6560.0,161.1523,161.3889,160.7454,160.84,6560.0
2020-04-15 13:00:00,169.88,170.35,169.66,170.03,10098.0,160.7738,161.2186,160.5656,160.9157,10098.0
2020-04-15 13:10:00,169.96,170.68,169.96,170.52,12732.0,160.8495,161.5309,160.8495,161.3795,12732.0
2020-04-15 13:20:00,170.47,170.47,169.95,170.05,13132.0,161.3321,161.3321,160.84,160.9347,13132.0
2020-04-15 13:30:00,170.03,170.05,169.26,169.47,22496.0,160.9157,160.9347,160.187,160.3857,22496.0
2020-04-15 13:40:00,169.4,170.19,169.0,170.0,26631.0,160.3195,161.0672,159.9409,160.8873,26631.0
2020-04-15 13:50:00,170.0,170.15,169.74,170.06,21437.0,160.8873,161.0293,160.6413,160.9441,21437.0
2020-04-15 14:00:00,170.13,171.18,170.12,170.81,10808.0,161.0104,162.0041,161.0009,161.6539,10808.0
2020-04-15 14:10:00,170.84,171.68,170.74,171.58,21285.0,161.6823,162.4773,161.5877,162.3826,21285.0
2020-04-15 14:20:00,171.5,171.94,171.39,171.87,12816.0,162.3069,162.7233,162.2028,162.6571,12816.0
2020-04-15 14:30:00,171.75,172.04,171.39,171.96,12917.0,162.5435,162.818,162.2028,162.7423,12917.0
2020-04-15 14:40:00,171.8,172.15,171.55,172.1,16270.0,162.5909,162.9221,162.3543,162.8748,16270.0
2020-04-15 14:50:00,172.09,172.72,171.88,172.72,23526.0,162.8653,163.4615,162.6666,163.4615,23526.0
2020-04-15 15:00:00,172.69,172.84,171.83,172.18,26934.0,163.4331,163.5751,162.6192,162.9505,26934.0
2020-04-15 15:10:00,172.22,172.62,171.81,172.47,31181.0,162.9883,163.3669,162.6003,163.2249,31181.0
2020-04-15 15:20:00,172.46,172.6,172.24,172.32,38505.0,163.2155,163.348,163.0073,163.083,38505.0
2020-04-15 15:30:00,172.41,172.82,172.29,172.49,42049.0,163.1682,163.5562,163.0546,163.2439,42049.0
2020-04-15 15:40:00,172.5,172.83,172.3,172.5,72963.0,163.2533,163.5656,163.064,163.2533,72963.0
2020-04-15 15:50:00,172.27,172.85,172.0,172.69,127656.0,163.0357,163.5846,162.7801,163.4331,127656.0
2020-04-16 09:30:00,174.12,174.68,172.37,172.41,28387.0,164.7865,165.3165,163.1303,163.1682,28387.0
2020-04-16 09:40:00,172.35,172.97,171.28,172.11,28415.0,163.1114,163.6981,162.0987,162.8842,28415.0
2020-04-16 09:50:00,172.08,173.35,171.92,172.53,23345.0,162.8558,164.0578,162.7044,163.2817,23345.0
2020-04-16 10:00:00,172.82,172.94,171.67,171.69,9444.0,163.5562,163.6697,162.4678,162.4867,9444.0
2020-04-16 10:10:00,171.76,172.33,171.51,172.22,18462.0,162.553,163.0924,162.3164,162.9883,18462.0
2020-04-16 10:20:00,172.02,172.83,171.9,172.75,7517.0,162.7991,163.5656,162.6855,163.4899,7517.0
2020-04-16 10:30:00,172.59,172.85,172.29,172.56,41593.0,163.3385,163.5846,163.0546,163.3101,41593.0
2020-04-16 10:40:00,172.4,173.2,172.24,173.06,15310.0,163.1587,163.9158,163.0073,163.7833,15310.0
2020-04-16 10:50:00,173.08,174.36,172.91,174.31,24214.0,163.8022,165.0136,163.6414,164.9663,24214.0
2020-04-16 11:00:00,174.28,174.31,173.63,174.11,12989.0,164.9379,164.9663,164.3228,164.777,12989.0
2020-04-16 11:10:00,173.96,174.54,173.46,173.53,13209.0,164.6351,165.184,164.1619,164.2281,13209.0
2020-04-16 11:20:00,173.56,173.79,173.2,173.49,28994.0,164.2565,164.4742,163.9158,164.1903,28994.0
2020-04-16 11:30:00,173.3,173.72,173.13,173.44,22677.0,164.0104,164.4079,163.8496,164.1429,22677.0
2020-04-16 11:40:00,173.46,174.21,173.38,174.05,5855.0,164.1619,164.8717,164.0862,164.7202,5855.0
2020-04-16 11:50:00,174.13,174.5,173.81,174.19,11818.0,164.796,165.1461,164.4931,164.8527,11818.0
2020-04-16 12:00:00,174.21,174.43,173.44,173.65,14980.0,164.8717,165.0799,164.1429,164.3417,14980.0
2020-04-16 12:10:00,173.69,173.99,173.39,173.5,20200.0,164.3795,164.6635,164.0956,164.1997,20200.0
2020-04-16 12:20:00,173.49,174.04,173.32,173.93,28380.0,164.1903,164.7108,164.0294,164.6067,28380.0
2020-04-16 12:30:00,173.6,173.6,173.15,173.6,13433.0,164.2944,164.2944,163.8685,164.2944,13433.0
2020-04-16 12:40:00,173.75,173.99,173.2,173.78,24979.0,164.4363,164.6635,163.9158,164.4647,24979.0
2020-04-16 12:50:00,173.7,173.88,173.42,173.81,12008.0,164.389,164.5594,164.124,164.4931,12008.0
2020-04-16 13:00:00,173.75,174.36,173.74,174.3,11975.0,164.4363,165.0136,164.4269,164.9568,11975.0
2020-04-16 13:10:00,174.2,174.94,174.13,174.94,10121.0,164.8622,165.5625,164.796,165.5625,10121.0
2020-04-16 13:20:00,174.77,175.29,174.6,175.23,12869.0,165.4016,165.8938,165.2408,165.837,12869.0
2020-04-16 13:30:00,175.15,175.23,174.73,174.73,10750.0,165.7613,165.837,165.3638,165.3638,10750.0
2020-04-16 13:40:00,174.8,175.0,174.75,175.0,6973.0,165.43,165.6193,165.3827,165.6193,6973.0
2020-04-16 13:50:00,174.99,174.99,174.21,174.39,14007.0,165.6099,165.6099,164.8717,165.042,14007.0
2020-04-16 14:00:00,174.5,175.35,174.08,175.3,23952.0,165.1461,165.9506,164.7486,165.9032,23952.0
2020-04-16 14:10:00,175.15,176.0,175.05,175.41,8626.0,165.7613,166.5657,165.6666,166.0073,8626.0
2020-04-16 14:20:00,175.44,175.63,175.12,175.63,29107.0,166.0357,166.2155,165.7329,166.2155,29107.0
2020-04-16 14:30:00,175.37,175.83,175.31,175.56,12145.0,165.9695,166.4048,165.9127,166.1493,12145.0
2020-04-16 14:40:00,175.42,175.72,174.33,174.55,13505.0,166.0168,166.3007,164.9852,165.1934,13505.0
2020-04-16 14:50:00,174.39,174.88,174.21,174.69,10335.0,165.042,165.5058,164.8717,165.3259,10335.0
2020-04-16 15:00:00,174.76,175.05,174.33,175.0,31513.0,165.3922,165.6666,164.9852,165.6193,31513.0
2020-04-16 15:10:00,175.01,175.27,174.84,175.0,36079.0,165.6288,165.8748,165.4679,165.6193,36079.0
2020-04-16 15:20:00,174.97,175.89,174.97,175.7,24898.0,165.5909,166.4616,165.5909,166.2818,24898.0
2020-04-16 15:30:00,175.71,175.85,175.16,175.25,35503.0,166.2913,166.4238,165.7707,165.8559,35503.0
2020-04-16 15:40:00,175.08,175.3,174.9,175.14,43054.0,165.695,165.9032,165.5247,165.7518,43054.0
2020-04-16 15:50:00,175.2,175.49,174.78,174.95,110840.0,165.8086,166.0831,165.4111,165.572,110840.0
2020-04-17 09:30:00,178.78,181.9,178.78,181.41,263302.0,169.1967,172.1495,169.1967,171.6857,263302.0
2020-04-17 09:40:00,180.89,183.98,180.89,183.48,73054.0,171.1936,174.118,171.1936,173.6448,73054.0
2020-04-17 09:50:00,183.63,183.99,182.95,183.86,45914.0,173.7867,174.1274,173.1432,174.0044,45914.0
2020-04-17 10:00:00,183.79,184.13,183.47,183.71,110315.0,173.9381,174.2599,173.6353,173.8624,110315.0
2020-04-17 10:10:00,183.71,184.37,183.54,184.13,38021.0,173.8624,174.4871,173.7015,174.2599,38021.0
2020-04-17 10:20:00,184.25,184.61,184.05,184.35,32567.0,174.3735,174.7142,174.1842,174.4681,32567.0
2020-04-17 10:30:00,184.27,184.59,183.95,184.56,28270.0,174.3924,174.6953,174.0896,174.6669,28270.0
2020-04-17 10:40:00,184.73,184.8,183.92,183.95,20231.0,174.8278,174.894,174.0612,174.0896,20231.0
2020-04-17 10:50:00,183.95,184.38,183.72,183.87,59609.0,174.0896,174.4965,173.8719,174.0139,59609.0
2020-04-17 11:00:00,183.82,184.27,183.72,183.93,29415.0,173.9665,174.3924,173.8719,174.0706,29415.0
2020-04-17 11:10:00,184.0,184.11,183.71,184.02,26113.0,174.1369,174.241,173.8624,174.1558,26113.0
2020-04-17 11:20:00,184.0,184.5,183.88,184.07,22143.0,174.1369,174.6101,174.0233,174.2031,22143.0
2020-04-17 11:30:00,184.14,185.09,184.13,184.96,22830.0,174.2694,175.1685,174.2599,175.0454,22830.0
2020-04-17 11:40:00,184.91,185.06,184.66,184.71,11890.0,174.9981,175.1401,174.7615,174.8088,11890.0
2020-04-17 11:50:00,184.63,184.8,184.13,184.46,18054.0,174.7331,174.894,174.2599,174.5722,18054.0
2020-04-17 12:00:00,184.49,184.64,184.27,184.4,22957.0,174.6006,174.7426,174.3924,174.5154,22957.0
2020-04-17 12:10:00,184.37,185.04,184.24,184.92,53553.0,174.4871,175.1211,174.364,175.0076,53553.0
2020-04-17 12:20:00,184.93,185.03,184.73,184.87,46526.0,175.017,175.1117,174.8278,174.9602,46526.0
2020-04-17 12:30:00,184.94,185.7,184.88,185.65,25066.0,175.0265,175.7458,174.9697,175.6984,25066.0
2020-04-17 12:40:00,185.64,185.99,185.53,185.93,20334.0,175.689,176.0202,175.5849,175.9634,20334.0
2020-04-17 12:50:00,185.9,185.93,185.56,185.88,23004.0,175.935,175.9634,175.6133,175.9161,23004.0
2020-04-17 13:00:00,185.77,186.2,185.76,186.11,26774.0,175.812,176.219,175.8025,176.1338,26774.0
2020-04-17 13:10:00,186.1,186.46,185.97,186.46,32969.0,176.1243,176.465,176.0013,176.465,32969.0
2020-04-17 13:20:00,186.38,186.58,186.02,186.37,24700.0,176.3893,176.5786,176.0486,176.3798,24700.0
2020-04-17 13:30:00,186.43,186.7,186.21,186.49,26559.0,176.4366,176.6922,176.2284,176.4934,26559.0
2020-04-17 13:40:00,186.57,186.87,186.35,186.87,88480.0,176.5691,176.853,176.3609,176.853,88480.0
2020-04-17 13:50:00,186.8,186.92,186.63,186.88,26778.0,176.7868,176.9004,176.6259,176.8625,26778.0
2020-04-17 14:00:00,186.83,187.11,186.62,186.98,31767.0,176.8152,177.0802,176.6164,176.9571,31767.0
2020-04-17 14:10:00,186.9,187.12,186.78,187.04,47764.0,176.8814,177.0896,176.7679,177.0139,47764.0
2020-04-17 14:20:00,187.04,187.11,186.83,187.11,36743.0,177.0139,177.0802,176.8152,177.0802,36743.0
2020-04-17 14:30:00,187.11,187.32,186.93,187.28,44673.0,177.0802,177.2789,176.9098,177.2411,44673.0
2020-04-17 14:40:00,187.26,187.35,187.04,187.18,27452.0,177.2221,177.3073,177.0139,177.1464,27452.0
2020-04-17 14:50:00,187.18,187.41,186.9,187.23,31289.0,177.1464,177.3641,176.8814,177.1937,31289.0
2020-04-17 15:00:00,187.24,187.28,187.07,187.21,31280.0,177.2032,177.2411,177.0423,177.1748,31280.0
2020-04-17 15:10:00,187.21,187.68,187.18,187.56,40062.0,177.1748,177.6196,177.1464,177.5061,40062.0
2020-04-17 15:20:00,187.53,187.63,187.31,187.63,37409.0,177.4777,177.5723,177.2695,177.5723,37409.0
2020-04-17 15:30:00,187.63,188.85,187.63,188.8,55861.0,177.5723,178.7269,177.5723,178.6796,55861.0
2020-04-17 15:40:00,188.81,188.93,188.49,188.78,82380.0,178.689,178.8026,178.3862,178.6607,82380.0
2020-04-17 15:50:00,188.77,189.58,188.67,189.42,207060.0,178.6512,179.4178,178.5566,179.2664,207060.0
2020-04-20 09:30:00,187.07,188.65,186.19,188.28,85933.0,177.0423,178.5376,176.2095,178.1875,85933.0
2020-04-20 09:40:00,188.36,189.13,187.77,188.88,25103.0,178.2632,178.9919,177.7048,178.7553,25103.0
2020-04-20 09:50:00,188.74,188.74,187.11,187.14,52126.0,178.6228,178.6228,177.0802,177.1086,52126.0
2020-04-20 10:00:00,187.12,187.24,186.71,187.01,38676.0,177.0896,177.2032,176.7016,176.9855,38676.0
2020-04-20 10:10:00,187.11,187.24,186.95,187.05,21536.0,177.0802,177.2032,176.9288,177.0234,21536.0
2020-04-20 10:20:00,187.08,187.37,186.74,187.09,30644.0,177.0518,177.3262,176.73,177.0612,30644.0
2020-04-20 10:30:00,187.05,187.29,186.69,186.81,23413.0,177.0234,177.2505,176.6827,176.7963,23413.0
2020-04-20 10:40:00,186.82,187.72,186.51,187.6,14870.0,176.8057,177.6575,176.5123,177.5439,14870.0
2020-04-20 10:50:00,187.61,188.44,187.61,188.24,12127.0,177.5534,178.3389,177.5534,178.1496,12127.0
2020-04-20 11:00:00,188.2,188.56,188.09,188.36,20359.0,178.1117,178.4525,178.0076,178.2632,20359.0
2020-04-20 11:10:00,188.38,188.54,188.02,188.23,23573.0,178.2821,178.4335,177.9414,178.1401,23573.0
2020-04-20 11:20:00,188.32,189.15,188.19,189.04,9791.0,178.2253,179.0108,178.1023,178.9067,9791.0
2020-04-20 11:30:00,189.05,189.49,188.91,189.41,11907.0,178.9162,179.3326,178.7837,179.2569,11907.0
2020-04-20 11:40:00,189.46,189.6,189.26,189.52,10740.0,179.3042,179.4367,179.1149,179.361,10740.0
2020-04-20 11:50:00,189.45,189.76,189.45,189.64,10181.0,179.2947,179.5881,179.2947,179.4746,10181.0
2020-04-20 12:00:00,189.62,189.78,189.49,189.78,22722.0,179.4556,179.6071,179.3326,179.6071,22722.0
2020-04-20 12:10:00,189.78,189.99,189.63,189.81,62840.0,179.6071,179.8058,179.4651,179.6354,62840.0
2020-04-20 12:20:00,189.77,190.18,189.69,190.1,21483.0,179.5976,179.9856,179.5219,179.9099,21483.0
2020-04-20 12:30:00,190.19,190.72,190.02,190.58,11475.0,179.9951,180.4967,179.8342,180.3642,11475.0
2020-04-20 12:40:00,190.45,190.52,190.0,190.1,10893.0,180.2411,180.3074,179.8153,179.9099,10893.0
2020-04-20 12:50:00,190.06,190.24,189.66,189.66,18742.0,179.872,180.0424,179.4935,179.4935,18742.0
2020-04-20 13:00:00,189.69,189.69,189.31,189.36,22707.0,179.5219,179.5219,179.1622,179.2096,22707.0
2020-04-20 13:10:00,189.31,189.31,188.34,188.34,28244.0,179.1622,179.1622,178.2442,178.2442,28244.0
2020-04-20 13:20:00,188.43,188.83,188.26,188.47,38919.0,178.3294,178.708,178.1685,178.3673,38919.0
2020-04-20 13:30:00,188.52,188.53,188.24,188.34,31417.0,178.4146,178.4241,178.1496,178.2442,31417.0
2020-04-20 13:40:00,188.4,188.63,188.31,188.43,10461.0,178.301,178.5187,178.2159,178.3294,10461.0
2020-04-20 13:50:00,188.44,188.51,187.64,187.75,18435.0,178.3389,178.4051,177.5818,177.6859,18435.0
2020-04-20 14:00:00,187.77,188.2,187.7,188.07,18616.0,177.7048,178.1117,177.6385,177.9887,18616.0
2020-04-20 14:10:00,188.19,188.35,187.17,187.29,52606.0,178.1023,178.2537,177.137,177.2505,52606.0
2020-04-20 14:20:00,187.29,187.43,186.4,186.41,25778.0,177.2505,177.383,176.4082,176.4177,25778.0
2020-04-20 14:30:00,186.44,187.24,186.44,186.73,14419.0,176.4461,177.2032,176.4461,176.7205,14419.0
2020-04-20 14:40:00,186.74,186.93,186.35,186.77,16862.0,176.73,176.9098,176.3609,176.7584,16862.0
2020-04-20 14:50:00,186.76,187.29,186.1,186.12,24291.0,176.7489,177.2505,176.1243,176.1432,24291.0
2020-04-20 15:00:00,186.27,186.99,186.16,186.9,19830.0,176.2852,176.9666,176.1811,176.8814,19830.0
2020-04-20 15:10:00,186.7,187.1,186.43,186.61,18382.0,176.6922,177.0707,176.4366,176.607,18382.0
2020-04-20 15:20:00,186.46,186.84,185.86,186.84,25190.0,176.465,176.8246,175.8972,176.8246,25190.0
2020-04-20 15:30:00,186.84,187.33,186.35,186.78,26988.0,176.8246,177.2884,176.3609,176.7679,26988.0
2020-04-20 15:40:00,186.82,187.54,186.81,187.45,53519.0,176.8057,177.4871,176.7963,177.402,53519.0
2020-04-20 15:50:00,186.77,187.33,184.72,184.74,242086.0,176.7584,177.2884,174.8183,174.8372,242086.0
2020-04-21 09:30:00,180.94,180.94,178.27,179.84,182057.0,171.2409,171.2409,168.714,170.1999,182057.0
2020-04-21 09:40:00,179.69,181.19,179.01,180.57,27983.0,170.0579,171.4775,169.4144,170.8907,27983.0
2020-04-21 09:50:00,181.02,183.19,180.97,182.46,21082.0,171.3166,173.3703,171.2693,172.6794,21082.0
2020-04-21 10:00:00,182.13,182.46,180.74,180.74,16147.0,172.3671,172.6794,171.0516,171.0516,16147.0
2020-04-21 10:10:00,180.71,181.16,180.25,180.81,28121.0,171.0232,171.4491,170.5879,171.1179,28121.0
2020-04-21 10:20:00,180.92,182.21,180.8,182.21,14171.0,171.222,172.4428,171.1084,172.4428,14171.0
2020-04-21 10:30:00,181.99,181.99,179.74,179.99,50924.0,172.2346,172.2346,170.1052,170.3418,50924.0
2020-04-21 10:40:00,179.94,180.85,179.92,180.04,51273.0,170.2945,171.1557,170.2756,170.3892,51273.0
2020-04-21 10:50:00,180.05,180.79,180.05,180.33,11568.0,170.3986,171.099,170.3986,170.6636,11568.0
2020-04-21 11:00:00,180.26,180.58,179.9,180.42,12783.0,170.5974,170.9002,170.2567,170.7488,12783.0
2020-04-21 11:10:00,180.45,180.51,179.78,180.33,31237.0,170.7772,170.834,170.1431,170.6636,31237.0
2020-04-21 11:20:00,180.33,181.16,179.89,180.23,13294.0,170.6636,171.4491,170.2472,170.569,13294.0
2020-04-21 11:30:00,180.27,180.8,179.86,180.15,37571.0,170.6068,171.1084,170.2188,170.4933,37571.0
2020-04-21 11:40:00,180.14,180.81,179.95,180.73,27945.0,170.4838,171.1179,170.304,171.0422,27945.0
2020-04-21 11:50:00,180.77,181.15,180.56,181.15,12504.0,171.08,171.4397,170.8813,171.4397,12504.0
2020-04-21 12:00:00,181.12,181.18,180.57,181.18,14073.0,171.4113,171.468,170.8907,171.468,14073.0
2020-04-21 12:10:00,180.97,181.14,180.46,180.71,27199.0,171.2693,171.4302,170.7866,171.0232,27199.0
2020-04-21 12:20:00,181.0,181.0,180.16,180.16,16625.0,171.2977,171.2977,170.5027,170.5027,16625.0
2020-04-21 12:30:00,180.12,180.44,179.95,180.09,22301.0,170.4649,170.7677,170.304,170.4365,22301.0
2020-04-21 12:40:00,180.06,180.35,179.94,180.35,15409.0,170.4081,170.6825,170.2945,170.6825,15409.0
2020-04-21 12:50:00,180.3,180.8,180.09,180.47,8323.0,170.6352,171.1084,170.4365,170.7961,8323.0
2020-04-21 13:00:00,180.59,180.65,179.98,180.01,9503.0,170.9097,170.9665,170.3324,170.3608,9503.0
2020-04-21 13:10:00,180.0,180.85,179.96,180.8,20576.0,170.3513,171.1557,170.3134,171.1084,20576.0
2020-04-21 13:20:00,180.86,181.5,180.74,181.5,10573.0,171.1652,171.7709,171.0516,171.7709,10573.0
2020-04-21 13:30:00,181.19,182.35,181.17,182.17,15963.0,171.4775,172.5753,171.4586,172.405,15963.0
2020-04-21 13:40:00,182.3,182.38,180.87,181.01,18278.0,172.528,172.6037,171.1747,171.3072,18278.0
2020-04-21 13:50:00,181.0,181.19,180.37,180.48,19595.0,171.2977,171.4775,170.7015,170.8056,19595.0
2020-04-21 14:00:00,180.4,180.71,180.04,180.25,17585.0,170.7299,171.0232,170.3892,170.5879,17585.0
2020-04-21 14:10:00,180.12,180.38,179.91,180.2,88464.0,170.4649,170.7109,170.2661,170.5406,88464.0
2020-04-21 14:20:00,180.18,181.02,179.83,180.02,54407.0,170.5217,171.3166,170.1904,170.3702,54407.0
2020-04-21 14:30:00,179.98,180.21,179.75,180.07,99390.0,170.3324,170.55,170.1147,170.4175,99390.0
2020-04-21 14:40:00,179.99,180.0,179.08,179.77,61671.0,170.3418,170.3513,169.4806,170.1336,61671.0
2020-04-21 14:50:00,179.68,180.23,179.54,179.83,37605.0,170.0485,170.569,169.916,170.1904,37605.0
2020-04-21 15:00:00,180.0,180.5,179.27,179.53,33440.0,170.3513,170.8245,169.6604,169.9065,33440.0
2020-04-21 15:10:00,179.46,180.56,179.46,180.22,15451.0,169.8402,170.8813,169.8402,170.5595,15451.0
2020-04-21 15:20:00,180.23,180.75,180.12,180.25,16990.0,170.569,171.0611,170.4649,170.5879,16990.0
2020-04-21 15:30:00,180.34,180.69,179.93,180.06,30680.0,170.6731,171.0043,170.2851,170.4081,30680.0
2020-04-21 15:40:00,180.27,180.27,179.39,179.4,36152.0,170.6068,170.6068,169.774,169.7835,36152.0
2020-04-21 15:50:00,179.25,179.81,178.73,178.92,111236.0,169.6415,170.1715,169.1494,169.3292,111236.0
2020-04-22 09:30:00,182.43,182.8,181.32,181.79,89744.0,172.651,173.0012,171.6005,172.0453,89744.0
2020-04-22 09:40:00,181.91,182.47,179.86,180.03,14565.0,172.1589,172.6889,170.2188,170.3797,14565.0
2020-04-22 09:50:00,180.08,181.85,179.77,181.54,32928.0,170.427,172.1021,170.1336,171.8087,32928.0
2020-04-22 10:00:00,181.49,181.66,180.77,181.25,24891.0,171.7614,171.9223,171.08,171.5343,24891.0
2020-04-22 10:10:00,181.39,181.63,180.17,180.39,14806.0,171.6668,171.8939,170.5122,170.7204,14806.0
2020-04-22 10:20:00,180.46,181.09,180.13,180.86,31607.0,170.7866,171.3829,170.4743,171.1652,31607.0
2020-04-22 10:30:00,180.96,181.46,180.88,181.35,19467.0,171.2598,171.733,171.1841,171.6289,19467.0
2020-04-22 10:40:00,181.35,181.48,180.94,181.06,14769.0,171.6289,171.752,171.2409,171.3545,14769.0
2020-04-22 10:50:00,181.09,181.21,180.46,181.06,22795.0,171.3829,171.4964,170.7866,171.3545,22795.0
2020-04-22 11:00:00,181.07,181.44,181.0,181.09,20000.0,171.3639,171.7141,171.2977,171.3829,20000.0
2020-04-22 11:10:00,181.08,182.49,180.98,182.14,18936.0,171.3734,172.7078,171.2788,172.3766,18936.0
2020-04-22 11:20:00,182.22,182.25,181.66,181.85,15276.0,172.4523,172.4807,171.9223,172.1021,15276.0
2020-04-22 11:30:00,181.91,182.09,181.09,181.39,14890.0,172.1589,172.3293,171.3829,171.6668,14890.0
2020-04-22 11:40:00,181.33,182.01,181.33,182.0,16803.0,171.61,172.2536,171.61,172.2441,16803.0
2020-04-22 11:50:00,182.04,182.09,181.69,181.73,14033.0,172.2819,172.3293,171.9507,171.9886,14033.0
2020-04-22 12:00:00,181.71,181.92,181.3,181.3,11747.0,171.9696,172.1684,171.5816,171.5816,11747.0
2020-04-22 12:10:00,181.43,181.44,180.98,181.21,23440.0,171.7046,171.7141,171.2788,171.4964,23440.0
2020-04-22 12:20:00,181.21,181.23,180.46,180.72,25895.0,171.4964,171.5154,170.7866,171.0327,25895.0
2020-04-22 12:30:00,180.74,180.91,180.55,180.78,29869.0,171.0516,171.2125,170.8718,171.0895,29869.0
2020-04-22 12:40:00,180.78,181.03,180.73,180.85,27559.0,171.0895,171.3261,171.0422,171.1557,27559.0
2020-04-22 12:50:00,180.8,180.94,180.6,180.94,17434.0,171.1084,171.2409,170.9191,171.2409,17434.0
2020-04-22 13:00:00,180.86,181.09,180.71,180.71,10664.0,171.1652,171.3829,171.0232,171.0232,10664.0
2020-04-22 13:10:00,180.8,181.39,180.79,181.39,7558.0,171.1084,171.6668,171.099,171.6668,7558.0
2020-04-22 13:20:00,181.46,181.91,181.42,181.91,9883.0,171.733,172.1589,171.6952,172.1589,9883.0
2020-04-22 13:30:00,181.82,181.83,181.6,181.75,2104.0,172.0737,172.0832,171.8655,172.0075,2104.0
2020-04-22 13:40:00,181.79,182.13,181.79,182.12,2556.0,172.0453,172.3671,172.0453,172.3577,2556.0
2020-04-22 13:50:00,182.07,182.25,181.92,182.16,5528.0,172.3103,172.4807,172.1684,172.3955,5528.0
2020-04-22 14:00:00,182.11,182.37,181.93,182.24,5629.0,172.3482,172.5943,172.1778,172.4712,5629.0
2020-04-22 14:10:00,182.13,182.28,182.0,182.08,5697.0,172.3671,172.5091,172.2441,172.3198,5697.0
2020-04-22 14:20:00,182.31,182.57,182.26,182.3,10200.0,172.5375,172.7835,172.4902,172.528,10200.0
2020-04-22 14:30:00,182.32,182.91,182.32,182.61,7456.0,172.5469,173.1053,172.5469,172.8214,7456.0
2020-04-22 14:40:00,182.56,182.69,182.36,182.5,7697.0,172.7741,172.8971,172.5848,172.7173,7697.0
2020-04-22 14:50:00,182.58,182.69,182.33,182.65,9675.0,172.793,172.8971,172.5564,172.8592,9675.0
2020-04-22 15:00:00,182.6,182.82,182.32,182.82,10217.0,172.8119,173.0201,172.5469,173.0201,10217.0
2020-04-22 15:10:00,182.8,182.86,182.43,182.71,11230.0,173.0012,173.058,172.651,172.916,11230.0
2020-04-22 15:20:00,182.62,182.77,182.34,182.46,17411.0,172.8309,172.9728,172.5659,172.6794,17411.0
2020-04-22 15:30:00,182.45,182.76,182.45,182.65,13729.0,172.67,172.9634,172.67,172.8592,13729.0
2020-04-22 15:40:00,182.72,183.02,182.64,183.0,27440.0,172.9255,173.2094,172.8498,173.1905,27440.0
2020-04-22 15:50:00,183.09,183.23,181.93,182.0,62935.0,173.2757,173.4082,172.1778,172.2441,62935.0
2020-04-23 09:30:00,183.5,184.09,182.01,183.27,63011.0,173.6637,174.2221,172.2536,173.446,63011.0
2020-04-23 09:40:00,183.46,184.09,183.27,183.66,25263.0,173.6258,174.2221,173.446,173.8151,25263.0
2020-04-23 09:50:00,183.62,183.96,183.38,183.69,30844.0,173.7773,174.099,173.5501,173.8435,30844.0
2020-04-23 10:00:00,183.69,183.91,183.26,183.41,82249.0,173.8435,174.0517,173.4366,173.5785,82249.0
2020-04-23 10:10:00,183.5,185.32,183.33,185.16,34783.0,173.6637,175.3861,173.5028,175.2347,34783.0
2020-04-23 10:20:00,185.19,185.49,184.81,185.36,38707.0,175.2631,175.547,174.9035,175.424,38707.0
2020-04-23 10:30:00,185.55,185.73,185.01,185.58,28077.0,175.6038,175.7741,175.0927,175.6322,28077.0
2020-04-23 10:40:00,185.63,186.17,185.22,185.39,17039.0,175.6795,176.1906,175.2915,175.4524,17039.0
2020-04-23 10:50:00,185.31,185.99,185.08,185.59,21991.0,175.3767,176.0202,175.159,175.6417,21991.0
2020-04-23 11:00:00,185.58,185.75,185.17,185.43,18747.0,175.6322,175.7931,175.2442,175.4902,18747.0
2020-04-23 11:10:00,185.46,185.53,185.16,185.16,9133.0,175.5186,175.5849,175.2347,175.2347,9133.0
2020-04-23 11:20:00,185.16,185.62,185.08,185.28,13987.0,175.2347,175.67,175.159,175.3483,13987.0
2020-04-23 11:30:00,185.37,185.37,184.12,184.58,23560.0,175.4334,175.4334,174.2505,174.6858,23560.0
2020-04-23 11:40:00,184.75,185.69,184.75,185.35,28091.0,174.8467,175.7363,174.8467,175.4145,28091.0
2020-04-23 11:50:00,185.48,186.19,185.44,186.1,24927.0,175.5376,176.2095,175.4997,176.1243,24927.0
2020-04-23 12:00:00,186.08,186.31,185.55,186.31,14349.0,176.1054,176.3231,175.6038,176.3231,14349.0
2020-04-23 12:10:00,186.27,186.3,185.94,186.08,57447.0,176.2852,176.3136,175.9729,176.1054,57447.0
2020-04-23 12:20:00,186.08,186.33,185.95,186.02,40513.0,176.1054,176.342,175.9824,176.0486,40513.0
2020-04-23 12:30:00,186.03,186.21,185.68,186.06,10036.0,176.0581,176.2284,175.7268,176.0865,10036.0
2020-04-23 12:40:00,186.11,186.21,183.59,184.48,16789.0,176.1338,176.2284,173.7489,174.5912,16789.0
2020-04-23 12:50:00,184.28,185.19,183.43,184.94,23351.0,174.4019,175.2631,173.5974,175.0265,23351.0
2020-04-23 13:00:00,184.79,185.4,184.73,185.07,9567.0,174.8845,175.4618,174.8278,175.1495,9567.0
2020-04-23 13:10:00,185.0,185.41,184.95,184.95,9264.0,175.0833,175.4713,175.036,175.036,9264.0
2020-04-23 13:20:00,184.86,184.99,183.97,184.39,5604.0,174.9508,175.0738,174.1085,174.506,5604.0
2020-04-23 13:30:00,184.24,185.02,184.24,184.71,10037.0,174.364,175.1022,174.364,174.8088,10037.0
2020-04-23 13:40:00,184.69,184.96,184.12,184.12,10052.0,174.7899,175.0454,174.2505,174.2505,10052.0
2020-04-23 13:50:00,184.12,184.46,183.86,184.29,6149.0,174.2505,174.5722,174.0044,174.4113,6149.0
2020-04-23 14:00:00,184.45,184.97,184.02,184.49,16177.0,174.5628,175.0549,174.1558,174.6006,16177.0
2020-04-23 14:10:00,184.38,185.21,184.19,184.89,13143.0,174.4965,175.282,174.3167,174.9792,13143.0
2020-04-23 14:20:00,184.79,185.07,184.64,184.92,8640.0,174.8845,175.1495,174.7426,175.0076,8640.0
2020-04-23 14:30:00,184.99,185.07,184.67,184.72,12481.0,175.0738,175.1495,174.771,174.8183,12481.0
2020-04-23 14:40:00,184.73,185.01,183.96,184.07,18083.0,174.8278,175.0927,174.099,174.2031,18083.0
2020-04-23 14:50:00,184.13,184.6,183.88,183.92,28224.0,174.2599,174.7047,174.0233,174.0612,28224.0
2020-04-23 15:00:00,183.95,184.03,183.42,183.43,40597.0,174.0896,174.1653,173.588,173.5974,40597.0
2020-04-23 15:10:00,183.37,183.37,182.65,182.73,37362.0,173.5407,173.5407,172.8592,172.935,37362.0
2020-04-23 15:20:00,182.74,182.77,182.1,182.41,38455.0,172.9444,172.9728,172.3387,172.6321,38455.0
2020-04-23 15:30:00,182.33,183.29,182.14,183.0,27065.0,172.5564,173.4649,172.3766,173.1905,27065.0
2020-04-23 15:40:00,182.98,183.28,182.54,182.83,52510.0,173.1716,173.4555,172.7551,173.0296,52510.0
2020-04-23 15:50:00,182.84,183.0,181.9,182.3,109360.0,173.0391,173.1905,172.1495,172.528,109360.0
2020-04-24 09:30:00,184.03,184.35,183.34,183.67,35830.0,174.1653,174.4681,173.5123,173.8246,35830.0
2020-04-24 09:40:00,184.18,184.29,182.61,182.97,11031.0,174.3072,174.4113,172.8214,173.1621,11031.0
2020-04-24 09:50:00,182.9,183.15,182.26,182.61,11313.0,173.0958,173.3324,172.4902,172.8214,11313.0
2020-04-24 10:00:00,182.58,183.14,182.34,182.54,8176.0,172.793,173.323,172.5659,172.7551,8176.0
2020-04-24 10:10:00,182.36,183.37,182.36,183.34,12312.0,172.5848,173.5407,172.5848,173.5123,12312.0
2020-04-24 10:20:00,183.34,183.34,182.62,182.83,11535.0,173.5123,173.5123,172.8309,173.0296,11535.0
2020-04-24 10:30:00,182.89,183.1,182.78,182.82,11131.0,173.0864,173.2851,172.9823,173.0201,11131.0
2020-04-24 10:40:00,182.78,183.02,182.66,182.9,19862.0,172.9823,173.2094,172.8687,173.0958,19862.0
2020-04-24 10:50:00,182.94,183.28,182.71,183.28,26662.0,173.1337,173.4555,172.916,173.4555,26662.0
2020-04-24 11:00:00,183.27,183.6,182.96,183.19,17117.0,173.446,173.7583,173.1526,173.3703,17117.0
2020-04-24 11:10:00,183.1,183.16,182.76,183.04,7884.0,173.2851,173.3419,172.9634,173.2283,7884.0
2020-04-24 11:20:00,183.04,183.71,183.04,183.46,7570.0,173.2283,173.8624,173.2283,173.6258,7570.0
2020-04-24 11:30:00,183.48,183.99,183.2,183.94,18651.0,173.6448,174.1274,173.3798,174.0801,18651.0
2020-04-24 11:40:00,183.9,184.01,183.55,183.99,8799.0,174.0422,174.1463,173.711,174.1274,8799.0
2020-04-24 11:50:00,183.9,183.99,183.76,183.85,5955.0,174.0422,174.1274,173.9097,173.9949,5955.0
2020-04-24 12:00:00,183.87,184.48,183.34,184.3,13119.0,174.0139,174.5912,173.5123,174.4208,13119.0
2020-04-24 12:10:00,184.25,184.34,183.92,184.23,8070.0,174.3735,174.4587,174.0612,174.3546,8070.0
2020-04-24 12:20:00,184.21,184.46,183.91,184.46,5015.0,174.3356,174.5722,174.0517,174.5722,5015.0
2020-04-24 12:30:00,184.36,184.42,183.98,184.41,8076.0,174.4776,174.5344,174.118,174.5249,8076.0
2020-04-24 12:40:00,184.39,184.82,184.26,184.54,13091.0,174.506,174.9129,174.3829,174.6479,13091.0
2020-04-24 12:50:00,184.57,184.95,184.48,184.81,11745.0,174.6763,175.036,174.5912,174.9035,11745.0
2020-04-24 13:00:00,184.75,185.16,184.75,185.16,17434.0,174.8467,175.2347,174.8467,175.2347,17434.0
2020-04-24 13:10:00,185.08,185.11,184.57,184.79,11092.0,175.159,175.1874,174.6763,174.8845,11092.0
2020-04-24 13:20:00,184.78,184.78,184.17,184.72,20864.0,174.8751,174.8751,174.2978,174.8183,20864.0
2020-04-24 13:30:00,184.69,185.13,184.63,185.11,11134.0,174.7899,175.2063,174.7331,175.1874,11134.0
2020-04-24 13:40:00,185.05,185.76,185.03,185.76,18498.0,175.1306,175.8025,175.1117,175.8025,18498.0
2020-04-24 13:50:00,185.72,186.25,185.55,186.15,30495.0,175.7647,176.2663,175.6038,176.1716,30495.0
2020-04-24 14:00:00,186.33,187.1,186.26,187.1,21432.0,176.342,177.0707,176.2757,177.0707,21432.0
2020-04-24 14:10:00,187.07,187.33,186.96,187.26,17780.0,177.0423,177.2884,176.9382,177.2221,17780.0
2020-04-24 14:20:00,187.21,187.33,186.93,187.22,11975.0,177.1748,177.2884,176.9098,177.1843,11975.0
2020-04-24 14:30:00,187.26,187.8,187.16,187.8,15233.0,177.2221,177.7332,177.1275,177.7332,15233.0
2020-04-24 14:40:00,187.88,188.32,187.76,188.03,25992.0,177.8089,178.2253,177.6953,177.9509,25992.0
2020-04-24 14:50:00,188.05,188.07,187.59,187.95,11221.0,177.9698,177.9887,177.5344,177.8751,11221.0
2020-04-24 15:00:00,187.9,187.9,186.97,187.27,24056.0,177.8278,177.8278,176.9477,177.2316,24056.0
2020-04-24 15:10:00,187.37,187.44,186.61,187.15,19111.0,177.3262,177.3925,176.607,177.118,19111.0
2020-04-24 15:20:00,187.37,187.65,186.94,187.65,17573.0,177.3262,177.5912,176.9193,177.5912,17573.0
2020-04-24 15:30:00,187.68,187.95,187.53,187.94,28073.0,177.6196,177.8751,177.4777,177.8657,28073.0
2020-04-24 15:40:00,187.9,188.54,187.84,188.52,44468.0,177.8278,178.4335,177.771,178.4146,44468.0
2020-04-24 15:50:00,188.45,188.65,187.52,188.01,87454.0,178.3483,178.5376,177.4682,177.9319,87454.0
2020-04-27 09:30:00,190.0,191.91,189.07,191.41,64859.0,179.8153,181.6229,178.9351,181.1497,64859.0
2020-04-27 09:40:00,191.13,191.59,189.65,190.15,41966.0,180.8847,181.32,179.484,179.9572,41966.0
2020-04-27 09:50:00,190.0,190.77,189.91,190.27,29075.0,179.8153,180.544,179.7301,180.0708,29075.0
2020-04-27 10:00:00,190.33,191.47,190.16,191.26,31234.0,180.1276,181.2065,179.9667,181.0077,31234.0
2020-04-27 10:10:00,191.21,191.57,191.07,191.21,41779.0,180.9604,181.3011,180.8279,180.9604,41779.0
2020-04-27 10:20:00,191.21,191.3,190.32,190.55,31415.0,180.9604,181.0456,180.1181,180.3358,31415.0
2020-04-27 10:30:00,190.43,190.58,189.33,189.49,30663.0,180.2222,180.3642,179.1812,179.3326,30663.0
2020-04-27 10:40:00,189.67,189.67,188.9,189.25,18732.0,179.5029,179.5029,178.7742,179.1055,18732.0
2020-04-27 10:50:00,189.22,190.07,189.22,189.73,26830.0,179.0771,179.8815,179.0771,179.5597,26830.0
2020-04-27 11:00:00,189.73,190.03,189.61,189.89,59727.0,179.5597,179.8437,179.4462,179.7112,59727.0
2020-04-27 11:10:00,189.89,190.51,189.87,190.39,68213.0,179.7112,180.2979,179.6922,180.1844,68213.0
2020-04-27 11:20:00,190.4,190.65,190.2,190.56,21379.0,180.1938,180.4304,180.0045,180.3452,21379.0
2020-04-27 11:30:00,190.59,191.06,190.58,191.0,59573.0,180.3736,180.8184,180.3642,180.7617,59573.0
2020-04-27 11:40:00,191.04,191.71,190.98,191.54,132971.0,180.7995,181.4336,180.7427,181.2727,132971.0
2020-04-27 11:50:00,191.58,191.58,190.63,190.72,17242.0,181.3106,181.3106,180.4115,180.4967,17242.0
2020-04-27 12:00:00,190.7,190.8,190.13,190.51,8343.0,180.4777,180.5724,179.9383,180.2979,8343.0
2020-04-27 12:10:00,190.5,191.18,190.5,190.92,7227.0,180.2885,180.932,180.2885,180.6859,7227.0
2020-04-27 12:20:00,190.98,191.13,190.59,190.68,5639.0,180.7427,180.8847,180.3736,180.4588,5639.0
2020-04-27 12:30:00,190.63,191.39,190.63,191.16,7908.0,180.4115,181.1308,180.4115,180.9131,7908.0
2020-04-27 12:40:00,191.02,191.2,190.98,191.16,2715.0,180.7806,180.9509,180.7427,180.9131,2715.0
2020-04-27 12:50:00,191.18,191.3,190.95,191.08,4544.0,180.932,181.0456,180.7143,180.8374,4544.0
2020-04-27 13:00:00,191.2,191.2,190.75,191.09,13243.0,180.9509,180.9509,180.5251,180.8468,13243.0
2020-04-27 13:10:00,191.09,191.39,191.05,191.07,7802.0,180.8468,181.1308,180.809,180.8279,7802.0
2020-04-27 13:20:00,190.94,191.1,190.56,191.04,8524.0,180.7049,180.8563,180.3452,180.7995,8524.0
2020-04-27 13:30:00,190.94,191.35,190.94,191.23,14202.0,180.7049,181.0929,180.7049,180.9793,14202.0
2020-04-27 13:40:00,191.21,191.87,191.2,191.81,8809.0,180.9604,181.585,180.9509,181.5282,8809.0
2020-04-27 13:50:00,191.87,192.3,191.76,192.15,18471.0,181.585,181.992,181.4809,181.85,18471.0
2020-04-27 14:00:00,192.17,192.46,191.98,192.15,12357.0,181.8689,182.1434,181.6891,181.85,12357.0
2020-04-27 14:10:00,192.16,192.38,192.1,192.38,10056.0,181.8595,182.0677,181.8027,182.0677,10056.0
2020-04-27 14:20:00,192.32,192.48,191.95,192.34,16418.0,182.0109,182.1623,181.6607,182.0298,16418.0
2020-04-27 14:30:00,192.36,192.45,191.5,192.04,10832.0,182.0488,182.1339,181.2349,181.7459,10832.0
2020-04-27 14:40:00,192.02,192.29,191.85,192.16,12792.0,181.727,181.9825,181.5661,181.8595,12792.0
2020-04-27 14:50:00,192.07,192.2,191.76,191.93,8614.0,181.7743,181.8973,181.4809,181.6418,8614.0
2020-04-27 15:00:00,191.92,192.16,191.86,191.98,8927.0,181.6323,181.8595,181.5756,181.6891,8927.0
2020-04-27 15:10:00,191.99,192.41,191.9,192.37,14651.0,181.6986,182.0961,181.6134,182.0582,14651.0
2020-04-27 15:20:00,192.43,192.67,192.27,192.27,12604.0,182.115,182.3421,181.9636,181.9636,12604.0
2020-04-27 15:30:00,192.37,192.49,192.06,192.15,13173.0,182.0582,182.1718,181.7648,181.85,13173.0
2020-04-27 15:40:00,192.09,192.78,191.94,192.74,25846.0,181.7932,182.4462,181.6513,182.4084,25846.0
2020-04-27 15:50:00,192.74,192.74,191.7,191.96,51883.0,182.4084,182.4084,181.4241,181.6702,51883.0
2020-04-28 09:30:00,193.83,195.99,192.18,193.76,69615.0,183.44,185.4842,181.8784,183.3737,69615.0
2020-04-28 09:40:00,194.07,195.33,193.17,193.28,40695.0,183.6671,184.8596,182.8153,182.9194,40695.0
2020-04-28 09:50:00,193.23,193.39,189.7,189.7,62245.0,182.8721,183.0235,179.5313,179.5313,62245.0
2020-04-28 10:00:00,189.99,190.28,189.33,189.87,41062.0,179.8058,180.0803,179.1812,179.6922,41062.0
2020-04-28 10:10:00,189.72,190.55,189.72,189.77,27027.0,179.5503,180.3358,179.5503,179.5976,27027.0
2020-04-28 10:20:00,189.75,190.0,189.21,189.5,24638.0,179.5787,179.8153,179.0676,179.3421,24638.0
2020-04-28 10:30:00,189.56,189.75,187.93,187.94,33289.0,179.3988,179.5787,177.8562,177.8657,33289.0
2020-04-28 10:40:00,187.82,188.15,186.83,188.06,42135.0,177.7521,178.0644,176.8152,177.9793,42135.0
2020-04-28 10:50:00,188.06,188.06,186.03,186.08,22337.0,177.9793,177.9793,176.0581,176.1054,22337.0
2020-04-28 11:00:00,186.08,187.39,186.08,186.79,17806.0,176.1054,177.3452,176.1054,176.7773,17806.0
2020-04-28 11:10:00,186.74,186.85,185.42,185.56,49015.0,176.73,176.8341,175.4808,175.6133,49015.0
2020-04-28 11:20:00,185.65,186.59,185.31,186.5,34718.0,175.6984,176.588,175.3767,176.5029,34718.0
2020-04-28 11:30:00,186.56,186.66,186.28,186.29,21802.0,176.5597,176.6543,176.2947,176.3041,21802.0
2020-04-28 11:40:00,186.36,187.19,186.1,186.79,20839.0,176.3704,177.1559,176.1243,176.7773,20839.0
2020-04-28 11:50:00,186.74,187.04,185.88,186.37,20330.0,176.73,177.0139,175.9161,176.3798,20330.0
2020-04-28 12:00:00,186.43,187.13,186.21,187.02,10011.0,176.4366,177.0991,176.2284,176.995,10011.0
2020-04-28 12:10:00,187.11,187.56,186.02,186.14,12044.0,177.0802,177.5061,176.0486,176.1622,12044.0
2020-04-28 12:20:00,186.13,186.69,186.13,186.61,5495.0,176.1527,176.6827,176.1527,176.607,5495.0
2020-04-28 12:30:00,186.53,186.61,185.96,185.96,8464.0,176.5313,176.607,175.9918,175.9918,8464.0
2020-04-28 12:40:00,185.76,185.92,185.71,185.86,7319.0,175.8025,175.954,175.7552,175.8972,7319.0
2020-04-28 12:50:00,185.81,186.4,185.61,186.4,8087.0,175.8499,176.4082,175.6606,176.4082,8087.0
2020-04-28 13:00:00,186.31,186.48,186.1,186.1,8171.0,176.3231,176.4839,176.1243,176.1243,8171.0
2020-04-28 13:10:00,186.02,186.08,185.29,185.29,20297.0,176.0486,176.1054,175.3577,175.3577,20297.0
2020-04-28 13:20:00,185.34,186.0,185.3,185.85,11122.0,175.4051,176.0297,175.3672,175.8877,11122.0
2020-04-28 13:30:00,185.87,186.26,185.71,186.2,10300.0,175.9066,176.2757,175.7552,176.219,10300.0
2020-04-28 13:40:00,186.13,186.82,186.05,186.65,5892.0,176.1527,176.8057,176.077,176.6448,5892.0
2020-04-28 13:50:00,186.72,186.94,186.42,186.55,12357.0,176.7111,176.9193,176.4272,176.5502,12357.0
2020-04-28 14:00:00,186.56,187.0,186.56,187.0,9439.0,176.5597,176.9761,176.5597,176.9761,9439.0
2020-04-28 14:10:00,187.09,187.17,186.89,186.94,7746.0,177.0612,177.137,176.872,176.9193,7746.0
2020-04-28 14:20:00,186.77,186.93,186.67,186.76,8945.0,176.7584,176.9098,176.6638,176.7489,8945.0
2020-04-28 14:30:00,186.82,186.87,186.21,186.39,13063.0,176.8057,176.853,176.2284,176.3988,13063.0
2020-04-28 14:40:00,186.44,186.77,186.31,186.57,10485.0,176.4461,176.7584,176.3231,176.5691,10485.0
2020-04-28 14:50:00,186.62,186.71,186.22,186.4,7701.0,176.6164,176.7016,176.2379,176.4082,7701.0
2020-04-28 15:00:00,186.32,186.63,186.25,186.29,11421.0,176.3325,176.6259,176.2663,176.3041,11421.0
2020-04-28 15:10:00,186.27,186.53,186.15,186.31,26273.0,176.2852,176.5313,176.1716,176.3231,26273.0
2020-04-28 15:20:00,186.3,186.7,185.72,186.61,30552.0,176.3136,176.6922,175.7647,176.607,30552.0
2020-04-28 15:30:00,186.54,186.57,185.7,186.35,22996.0,176.5407,176.5691,175.7458,176.3609,22996.0
2020-04-28 15:40:00,186.35,186.35,185.23,185.23,41673.0,176.3609,176.3609,175.301,175.301,41673.0
2020-04-28 15:50:00,185.23,185.34,184.61,184.9,107397.0,175.301,175.4051,174.7142,174.9886,107397.0
2020-04-29 09:30:00,188.78,188.78,185.89,186.0,42487.0,178.6607,178.6607,175.9256,176.0297,42487.0
2020-04-29 09:40:00,186.0,187.04,185.64,187.0,25859.0,176.0297,177.0139,175.689,176.9761,25859.0
2020-04-29 09:50:00,186.88,187.31,186.53,187.12,25547.0,176.8625,177.2695,176.5313,177.0896,25547.0
2020-04-29 10:00:00,187.2,187.22,186.49,186.95,20654.0,177.1654,177.1843,176.4934,176.9288,20654.0
2020-04-29 10:10:00,187.05,187.22,186.61,187.22,24996.0,177.0234,177.1843,176.607,177.1843,24996.0
2020-04-29 10:20:00,187.1,187.24,186.89,187.21,26184.0,177.0707,177.2032,176.872,177.1748,26184.0
2020-04-29 10:30:00,187.2,187.2,186.77,186.97,19657.0,177.1654,177.1654,176.7584,176.9477,19657.0
2020-04-29 10:40:00,187.03,187.35,186.95,187.05,20425.0,177.0045,177.3073,176.9288,177.0234,20425.0
2020-04-29 10:50:00,187.05,188.07,187.05,187.53,47248.0,177.0234,177.9887,177.0234,177.4777,47248.0
2020-04-29 11:00:00,187.44,187.95,187.32,187.88,34986.0,177.3925,177.8751,177.2789,177.8089,34986.0
2020-04-29 11:10:00,187.92,188.12,187.34,188.0,42829.0,177.8468,178.036,177.2978,177.9225,42829.0
2020-04-29 11:20:00,187.98,188.86,187.88,188.69,49277.0,177.9035,178.7364,177.8089,178.5755,49277.0
2020-04-29 11:30:00,188.81,189.21,188.51,189.0,37797.0,178.689,179.0676,178.4051,178.8689,37797.0
2020-04-29 11:40:00,188.99,189.05,188.78,188.91,20846.0,178.8594,178.9162,178.6607,178.7837,20846.0
2020-04-29 11:50:00,188.92,190.08,188.92,190.08,25453.0,178.7932,179.891,178.7932,179.891,25453.0
2020-04-29 12:00:00,190.1,191.08,190.05,191.08,39118.0,179.9099,180.8374,179.8626,180.8374,39118.0
2020-04-29 12:10:00,191.05,191.6,190.72,190.73,40154.0,180.809,181.3295,180.4967,180.5061,40154.0
2020-04-29 12:20:00,190.5,191.93,190.47,191.74,39217.0,180.2885,181.6418,180.2601,181.462,39217.0
2020-04-29 12:30:00,191.69,192.17,191.39,191.8,22349.0,181.4147,181.8689,181.1308,181.5188,22349.0
2020-04-29 12:40:00,191.88,192.08,191.54,192.02,26449.0,181.5945,181.7838,181.2727,181.727,26449.0
2020-04-29 12:50:00,191.99,192.01,191.6,191.82,20551.0,181.6986,181.7175,181.3295,181.5377,20551.0
2020-04-29 13:00:00,191.83,193.14,191.75,193.12,50495.0,181.5472,182.7869,181.4715,182.768,50495.0
2020-04-29 13:10:00,193.12,193.61,192.94,193.25,18286.0,182.768,183.2318,182.5977,182.891,18286.0
2020-04-29 13:20:00,193.31,193.66,193.0,193.28,13096.0,182.9478,183.2791,182.6544,182.9194,13096.0
2020-04-29 13:30:00,193.21,193.21,192.53,192.69,24212.0,182.8532,182.8532,182.2096,182.3611,24212.0
2020-04-29 13:40:00,192.69,193.21,192.38,193.14,18223.0,182.3611,182.8532,182.0677,182.7869,18223.0
2020-04-29 13:50:00,193.22,193.22,192.54,192.95,17374.0,182.8627,182.8627,182.2191,182.6071,17374.0
2020-04-29 14:00:00,193.1,193.27,192.19,192.41,23254.0,182.7491,182.91,181.8879,182.0961,23254.0
2020-04-29 14:10:00,192.41,192.67,192.18,192.38,16917.0,182.0961,182.3421,181.8784,182.0677,16917.0
2020-04-29 14:20:00,192.41,193.08,192.36,192.62,16752.0,182.0961,182.7302,182.0488,182.2948,16752.0
2020-04-29 14:30:00,192.7,193.08,192.42,192.88,20298.0,182.3705,182.7302,182.1055,182.5409,20298.0
2020-04-29 14:40:00,192.88,193.37,192.69,193.07,20712.0,182.5409,183.0046,182.3611,182.7207,20712.0
2020-04-29 14:50:00,193.06,193.39,192.72,193.21,21609.0,182.7112,183.0235,182.3895,182.8532,21609.0
2020-04-29 15:00:00,193.13,193.94,193.01,193.78,26649.0,182.7775,183.5441,182.6639,183.3926,26649.0
2020-04-29 15:10:00,193.73,194.06,193.67,194.0,39170.0,183.3453,183.6576,183.2885,183.6008,39170.0
2020-04-29 15:20:00,194.01,194.44,193.66,193.98,43208.0,183.6103,184.0173,183.2791,183.5819,43208.0
2020-04-29 15:30:00,194.0,194.54,193.84,193.97,28357.0,183.6008,184.1119,183.4494,183.5725,28357.0
2020-04-29 15:40:00,193.9,194.64,193.9,194.01,54093.0,183.5062,184.2065,183.5062,183.6103,54093.0
2020-04-29 15:50:00,193.96,193.98,192.24,192.9,126314.0,183.563,183.5819,181.9352,182.5598,126314.0
2020-04-30 09:30:00,190.63,191.15,188.63,189.36,53518.0,180.4115,180.9036,178.5187,179.2096,53518.0
2020-04-30 09:40:00,189.38,189.87,188.52,188.53,20953.0,179.2285,179.6922,178.4146,178.4241,20953.0
2020-04-30 09:50:00,188.66,190.13,188.55,189.66,33111.0,178.5471,179.9383,178.443,179.4935,33111.0
2020-04-30 10:00:00,190.0,191.0,189.78,190.37,51160.0,179.8153,180.7617,179.6071,180.1654,51160.0
2020-04-30 10:10:00,190.37,191.3,189.69,189.87,29772.0,180.1654,181.0456,179.5219,179.6922,29772.0
2020-04-30 10:20:00,189.96,190.86,189.75,190.76,33652.0,179.7774,180.6292,179.5787,180.5345,33652.0
2020-04-30 10:30:00,190.84,190.84,189.88,190.0,40401.0,180.6102,180.6102,179.7017,179.8153,40401.0
2020-04-30 10:40:00,190.07,190.25,189.45,190.06,20574.0,179.8815,180.0519,179.2947,179.872,20574.0
2020-04-30 10:50:00,189.96,190.24,189.57,189.79,25244.0,179.7774,180.0424,179.4083,179.6165,25244.0
2020-04-30 11:00:00,189.79,190.12,189.73,190.0,16885.0,179.6165,179.9288,179.5597,179.8153,16885.0
2020-04-30 11:10:00,190.11,190.72,190.03,190.03,70410.0,179.9194,180.4967,179.8437,179.8437,70410.0
2020-04-30 11:20:00,190.1,190.25,189.64,189.78,11757.0,179.9099,180.0519,179.4746,179.6071,11757.0
2020-04-30 11:30:00,189.65,190.08,189.49,189.64,15470.0,179.484,179.891,179.3326,179.4746,15470.0
2020-04-30 11:40:00,189.64,190.03,188.0,188.0,27258.0,179.4746,179.8437,177.9225,177.9225,27258.0
2020-04-30 11:50:00,188.01,188.44,187.69,187.86,27408.0,177.9319,178.3389,177.6291,177.79,27408.0
2020-04-30 12:00:00,187.85,188.23,187.69,187.94,17570.0,177.7805,178.1401,177.6291,177.8657,17570.0
2020-04-30 12:10:00,187.94,188.24,187.73,187.82,12011.0,177.8657,178.1496,177.6669,177.7521,12011.0
2020-04-30 12:20:00,187.95,187.97,187.43,187.74,10297.0,177.8751,177.8941,177.383,177.6764,10297.0
2020-04-30 12:30:00,187.74,188.1,187.22,187.99,9495.0,177.6764,178.0171,177.1843,177.913,9495.0
2020-04-30 12:40:00,187.91,188.62,187.89,188.37,10512.0,177.8373,178.5092,177.8184,178.2726,10512.0
2020-04-30 12:50:00,188.38,188.96,188.35,188.68,34294.0,178.2821,178.831,178.2537,178.566,34294.0
2020-04-30 13:00:00,188.63,188.65,188.03,188.19,18840.0,178.5187,178.5376,177.9509,178.1023,18840.0
2020-04-30 13:10:00,188.18,188.71,187.98,188.42,10780.0,178.0928,178.5944,177.9035,178.32,10780.0
2020-04-30 13:20:00,188.4,188.72,188.37,188.46,40835.0,178.301,178.6039,178.2726,178.3578,40835.0
2020-04-30 13:30:00,188.51,188.69,187.87,187.95,24925.0,178.4051,178.5755,177.7994,177.8751,24925.0
2020-04-30 13:40:00,187.72,187.8,187.27,187.33,14310.0,177.6575,177.7332,177.2316,177.2884,14310.0
2020-04-30 13:50:00,187.25,187.65,187.0,187.09,13352.0,177.2127,177.5912,176.9761,177.0612,13352.0
2020-04-30 14:00:00,187.09,187.25,186.93,187.08,11358.0,177.0612,177.2127,176.9098,177.0518,11358.0
2020-04-30 14:10:00,187.13,188.02,187.04,187.85,14010.0,177.0991,177.9414,177.0139,177.7805,14010.0
2020-04-30 14:20:00,187.84,188.35,187.84,187.89,7444.0,177.771,178.2537,177.771,177.8184,7444.0
2020-04-30 14:30:00,187.98,188.41,187.7,187.83,11223.0,177.9035,178.3105,177.6385,177.7616,11223.0
2020-04-30 14:40:00,187.79,187.86,187.43,187.61,24424.0,177.7237,177.79,177.383,177.5534,24424.0
2020-04-30 14:50:00,187.58,187.81,187.1,187.26,38931.0,177.525,177.7427,177.0707,177.2221,38931.0
2020-04-30 15:00:00,187.33,187.54,187.14,187.46,26298.0,177.2884,177.4871,177.1086,177.4114,26298.0
2020-04-30 15:10:00,187.48,187.84,187.27,187.56,34219.0,177.4303,177.771,177.2316,177.5061,34219.0
2020-04-30 15:20:00,187.45,188.25,187.34,187.98,26974.0,177.402,178.1591,177.2978,177.9035,26974.0
2020-04-30 15:30:00,188.0,188.1,187.48,187.55,33483.0,177.9225,178.0171,177.4303,177.4966,33483.0
2020-04-30 15:40:00,187.51,187.6,187.09,187.14,57669.0,177.4587,177.5439,177.0612,177.1086,57669.0
2020-04-30 15:50:00,187.17,187.86,186.03,186.73,156644.0,177.137,177.79,176.0581,176.7205,156644.0
2020-05-01 09:30:00,193.0,193.0,178.18,178.18,153607.0,182.6544,182.6544,168.6289,168.6289,153607.0
2020-05-01 09:40:00,178.25,183.0,176.45,180.9,75872.0,168.6951,173.1905,166.9916,171.2031,75872.0
2020-05-01 09:50:00,181.0,183.99,180.76,183.76,36063.0,171.2977,174.1274,171.0706,173.9097,36063.0
2020-05-01 10:00:00,184.0,184.55,182.0,183.12,25664.0,174.1369,174.6574,172.2441,173.3041,25664.0
2020-05-01 10:10:00,182.3,182.74,180.97,182.35,159841.0,172.528,172.9444,171.2693,172.5753,159841.0
2020-05-01 10:20:00,182.17,182.83,181.48,182.66,16627.0,172.405,173.0296,171.752,172.8687,16627.0
2020-05-01 10:30:00,182.66,183.92,181.51,183.2,29066.0,172.8687,174.0612,171.7804,173.3798,29066.0
2020-05-01 10:40:00,183.3,183.3,182.16,182.55,86265.0,173.4744,173.4744,172.3955,172.7646,86265.0
2020-05-01 10:50:00,182.47,182.85,181.37,182.46,28494.0,172.6889,173.0485,171.6479,172.6794,28494.0
2020-05-01 11:00:00,182.47,182.82,181.85,182.11,12726.0,172.6889,173.0201,172.1021,172.3482,12726.0
2020-05-01 11:10:00,182.21,182.63,181.48,181.49,12238.0,172.4428,172.8403,171.752,171.7614,12238.0
2020-05-01 11:20:00,181.68,182.08,181.33,181.98,17973.0,171.9412,172.3198,171.61,172.2252,17973.0
2020-05-01 11:30:00,181.94,182.32,181.65,182.16,14554.0,172.1873,172.5469,171.9129,172.3955,14554.0
2020-05-01 11:40:00,182.16,182.38,180.92,181.84,30930.0,172.3955,172.6037,171.222,172.0927,30930.0
2020-05-01 11:50:00,181.65,181.65,180.53,180.62,21467.0,171.9129,171.9129,170.8529,170.9381,21467.0
2020-05-01 12:00:00,180.51,180.6,180.06,180.23,18208.0,170.834,170.9191,170.4081,170.569,18208.0
2020-05-01 12:10:00,180.32,180.99,180.04,180.16,46795.0,170.6541,171.2882,170.3892,170.5027,46795.0
2020-05-01 12:20:00,180.29,180.29,179.43,179.78,15364.0,170.6258,170.6258,169.8119,170.1431,15364.0
2020-05-01 12:30:00,179.68,181.0,179.38,180.45,33021.0,170.0485,171.2977,169.7645,170.7772,33021.0
2020-05-01 12:40:00,180.31,180.35,179.0,179.26,43180.0,170.6447,170.6825,169.4049,169.651,43180.0
2020-05-01 12:50:00,179.32,179.97,179.09,179.25,28124.0,169.7078,170.3229,169.4901,169.6415,28124.0
2020-05-01 13:00:00,179.34,179.62,179.09,179.28,24242.0,169.7267,169.9917,169.4901,169.6699,24242.0
2020-05-01 13:10:00,179.3,180.01,179.2,179.64,33280.0,169.6888,170.3608,169.5942,170.0106,33280.0
2020-05-01 13:20:00,179.51,179.63,179.06,179.41,13245.0,169.8876,170.0011,169.4617,169.7929,13245.0
2020-05-01 13:30:00,179.36,180.11,179.25,179.51,26879.0,169.7456,170.4554,169.6415,169.8876,26879.0
2020-05-01 13:40:00,179.5,180.01,178.93,179.15,24422.0,169.8781,170.3608,169.3387,169.5469,24422.0
2020-05-01 13:50:00,179.15,179.87,179.14,179.39,40265.0,169.5469,170.2283,169.5374,169.774,40265.0
2020-05-01 14:00:00,179.39,179.46,178.96,179.18,22883.0,169.774,169.8402,169.367,169.5753,22883.0
2020-05-01 14:10:00,179.21,179.43,178.87,178.89,27203.0,169.6036,169.8119,169.2819,169.3008,27203.0
2020-05-01 14:20:00,178.92,180.33,178.89,179.99,23220.0,169.3292,170.6636,169.3008,170.3418,23220.0
2020-05-01 14:30:00,179.98,180.58,179.64,180.37,22707.0,170.3324,170.9002,170.0106,170.7015,22707.0
2020-05-01 14:40:00,180.28,180.89,180.28,180.8,17368.0,170.6163,171.1936,170.6163,171.1084,17368.0
2020-05-01 14:50:00,180.63,181.03,180.26,180.9,14031.0,170.9475,171.3261,170.5974,171.2031,14031.0
2020-05-01 15:00:00,180.99,181.03,180.51,181.0,16105.0,171.2882,171.3261,170.834,171.2977,16105.0
2020-05-01 15:10:00,181.05,181.85,181.01,181.8,18096.0,171.345,172.1021,171.3072,172.0548,18096.0
2020-05-01 15:20:00,181.64,181.74,180.2,180.47,18307.0,171.9034,171.998,170.5406,170.7961,18307.0
2020-05-01 15:30:00,180.52,181.45,180.22,181.28,35617.0,170.8434,171.7236,170.5595,171.5627,35617.0
2020-05-01 15:40:00,181.28,181.52,180.29,180.79,54074.0,171.5627,171.7898,170.6258,171.099,54074.0
2020-05-01 15:50:00,180.8,181.14,180.02,180.62,141671.0,171.1084,171.4302,170.3702,170.9381,141671.0
2020-05-04 09:30:00,179.85,179.85,178.12,178.7,67086.0,170.2093,170.2093,168.5721,169.121,67086.0
2020-05-04 09:40:00,178.67,178.91,178.32,178.45,14274.0,169.0926,169.3197,168.7614,168.8844,14274.0
2020-05-04 09:50:00,178.53,179.73,178.4,179.27,33211.0,168.9601,170.0958,168.8371,169.6604,33211.0
2020-05-04 10:00:00,179.34,179.91,178.7,178.7,33824.0,169.7267,170.2661,169.121,169.121,33824.0
2020-05-04 10:10:00,178.86,179.64,178.85,179.33,122190.0,169.2724,170.0106,169.2629,169.7172,122190.0
2020-05-04 10:20:00,179.2,179.22,178.5,178.92,17534.0,169.5942,169.6131,168.9317,169.3292,17534.0
2020-05-04 10:30:00,178.78,179.11,178.42,178.55,25839.0,169.1967,169.509,168.856,168.979,25839.0
2020-05-04 10:40:00,178.54,179.12,178.39,178.75,18952.0,168.9696,169.5185,168.8276,169.1683,18952.0
2020-05-04 10:50:00,178.64,178.83,178.36,178.54,26994.0,169.0642,169.244,168.7992,168.9696,26994.0
2020-05-04 11:00:00,178.47,179.8,178.45,179.38,21284.0,168.9033,170.162,168.8844,169.7645,21284.0
2020-05-04 11:10:00,179.42,179.74,179.24,179.63,28240.0,169.8024,170.1052,169.632,170.0011,28240.0
2020-05-04 11:20:00,179.66,179.72,178.18,179.08,37573.0,170.0295,170.0863,168.6289,169.4806,37573.0
2020-05-04 11:30:00,178.97,179.82,178.7,179.69,30218.0,169.3765,170.1809,169.121,170.0579,30218.0
2020-05-04 11:40:00,179.69,180.0,179.49,180.0,22109.0,170.0579,170.3513,169.8686,170.3513,22109.0
2020-05-04 11:50:00,180.0,180.29,179.13,179.13,37025.0,170.3513,170.6258,169.5279,169.5279,37025.0
2020-05-04 12:00:00,179.18,179.41,178.88,179.32,21175.0,169.5753,169.7929,169.2913,169.7078,21175.0
2020-05-04 12:10:00,179.37,179.56,179.12,179.35,15404.0,169.7551,169.9349,169.5185,169.7361,15404.0
2020-05-04 12:20:00,179.4,179.83,179.39,179.8,11884.0,169.7835,170.1904,169.774,170.162,11884.0
2020-05-04 12:30:00,179.83,180.01,179.11,179.11,11667.0,170.1904,170.3608,169.509,169.509,11667.0
2020-05-04 12:40:00,179.26,179.37,178.88,179.05,18019.0,169.651,169.7551,169.2913,169.4522,18019.0
2020-05-04 12:50:00,178.98,179.15,178.8,178.81,7683.0,169.386,169.5469,169.2156,169.2251,7683.0
2020-05-04 13:00:00,178.84,178.99,178.08,178.24,44857.0,169.2535,169.3954,168.5342,168.6856,44857.0
2020-05-04 13:10:00,178.27,178.27,177.6,177.74,13928.0,168.714,168.714,168.0799,168.2124,13928.0
2020-05-04 13:20:00,177.75,177.94,177.51,177.78,11909.0,168.2219,168.4017,167.9948,168.2503,11909.0
2020-05-04 13:30:00,177.67,177.88,177.67,177.76,13962.0,168.1462,168.3449,168.1462,168.2314,13962.0
2020-05-04 13:40:00,177.79,177.98,177.64,177.84,17855.0,168.2598,168.4396,168.1178,168.3071,17855.0
2020-05-04 13:50:00,177.91,178.27,177.83,178.27,12070.0,168.3733,168.714,168.2976,168.714,12070.0
2020-05-04 14:00:00,178.29,178.52,178.1,178.28,19753.0,168.733,168.9506,168.5531,168.7235,19753.0
2020-05-04 14:10:00,178.27,178.74,178.27,178.4,12605.0,168.714,169.1588,168.714,168.8371,12605.0
2020-05-04 14:20:00,178.31,178.59,178.09,178.25,19482.0,168.7519,169.0169,168.5437,168.6951,19482.0
2020-05-04 14:30:00,178.28,178.28,177.11,177.11,13387.0,168.7235,168.7235,167.6162,167.6162,13387.0
2020-05-04 14:40:00,177.15,177.32,177.0,177.25,18808.0,167.6541,167.815,167.5121,167.7487,18808.0
2020-05-04 14:50:00,177.29,177.88,177.04,177.87,22255.0,167.7866,168.3449,167.55,168.3355,22255.0
2020-05-04 15:00:00,177.73,177.79,177.36,177.61,19688.0,168.203,168.2598,167.8528,168.0894,19688.0
2020-05-04 15:10:00,177.62,178.2,177.43,178.13,23264.0,168.0989,168.6478,167.9191,168.5815,23264.0
2020-05-04 15:20:00,178.15,178.63,177.94,178.43,23836.0,168.6005,169.0547,168.4017,168.8655,23836.0
2020-05-04 15:30:00,178.35,178.6,177.97,178.47,38124.0,168.7897,169.0263,168.4301,168.9033,38124.0
2020-05-04 15:40:00,178.51,178.88,178.42,178.68,43798.0,168.9412,169.2913,168.856,169.1021,43798.0
2020-05-04 15:50:00,178.57,178.67,178.02,178.57,110892.0,168.998,169.0926,168.4774,168.998,110892.0
2020-05-05 09:30:00,181.0,184.47,180.95,184.42,62966.0,171.2977,174.5817,171.2504,174.5344,62966.0
2020-05-05 09:40:00,184.31,186.52,184.21,185.86,45431.0,174.4303,176.5218,174.3356,175.8972,45431.0
2020-05-05 09:50:00,185.77,186.46,185.58,186.34,34867.0,175.812,176.465,175.6322,176.3515,34867.0
2020-05-05 10:00:00,186.43,187.23,185.73,186.71,31743.0,176.4366,177.1937,175.7741,176.7016,31743.0
2020-05-05 10:10:00,186.63,187.28,185.91,187.23,32614.0,176.6259,177.2411,175.9445,177.1937,32614.0
2020-05-05 10:20:00,187.37,187.38,186.48,186.6,48966.0,177.3262,177.3357,176.4839,176.5975,48966.0
2020-05-05 10:30:00,186.62,187.51,186.42,187.44,19401.0,176.6164,177.4587,176.4272,177.3925,19401.0
2020-05-05 10:40:00,187.45,187.97,187.35,187.59,33028.0,177.402,177.8941,177.3073,177.5344,33028.0
2020-05-05 10:50:00,187.67,188.11,187.42,188.08,36613.0,177.6102,178.0266,177.3736,177.9982,36613.0
2020-05-05 11:00:00,188.06,188.65,187.93,188.52,23362.0,177.9793,178.5376,177.8562,178.4146,23362.0
2020-05-05 11:10:00,188.58,188.58,187.91,188.5,25748.0,178.4714,178.4714,177.8373,178.3957,25748.0
2020-05-05 11:20:00,188.5,188.86,188.24,188.63,22253.0,178.3957,178.7364,178.1496,178.5187,22253.0
2020-05-05 11:30:00,188.63,188.94,188.55,188.79,23527.0,178.5187,178.8121,178.443,178.6701,23527.0
2020-05-05 11:40:00,188.79,189.93,188.78,189.36,50659.0,178.6701,179.749,178.6607,179.2096,50659.0
2020-05-05 11:50:00,189.47,190.38,189.17,189.93,56851.0,179.3137,180.1749,179.0298,179.749,56851.0
2020-05-05 12:00:00,190.0,190.05,189.28,189.93,22782.0,179.8153,179.8626,179.1339,179.749,22782.0
2020-05-05 12:10:00,189.94,190.32,189.72,190.07,29175.0,179.7585,180.1181,179.5503,179.8815,29175.0
2020-05-05 12:20:00,190.06,190.36,189.64,189.64,32456.0,179.872,180.156,179.4746,179.4746,32456.0
2020-05-05 12:30:00,189.64,190.15,189.51,189.63,23894.0,179.4746,179.9572,179.3515,179.4651,23894.0
2020-05-05 12:40:00,189.73,190.25,189.52,190.1,27660.0,179.5597,180.0519,179.361,179.9099,27660.0
2020-05-05 12:50:00,190.07,190.14,189.67,189.85,26636.0,179.8815,179.9478,179.5029,179.6733,26636.0
2020-05-05 13:00:00,189.83,189.85,189.61,189.76,18943.0,179.6544,179.6733,179.4462,179.5881,18943.0
2020-05-05 13:10:00,189.76,189.78,189.33,189.52,38303.0,179.5881,179.6071,179.1812,179.361,38303.0
2020-05-05 13:20:00,189.51,189.8,189.22,189.72,40373.0,179.3515,179.626,179.0771,179.5503,40373.0
2020-05-05 13:30:00,189.83,190.04,189.7,189.83,20289.0,179.6544,179.8531,179.5313,179.6544,20289.0
2020-05-05 13:40:00,189.83,190.34,189.75,189.84,25339.0,179.6544,180.137,179.5787,179.6638,25339.0
2020-05-05 13:50:00,189.78,189.91,189.63,189.73,23478.0,179.6071,179.7301,179.4651,179.5597,23478.0
2020-05-05 14:00:00,189.73,189.84,189.32,189.32,21358.0,179.5597,179.6638,179.1717,179.1717,21358.0
2020-05-05 14:10:00,189.3,189.77,189.12,189.74,25293.0,179.1528,179.5976,178.9824,179.5692,25293.0
2020-05-05 14:20:00,189.65,190.33,189.62,190.17,30614.0,179.484,180.1276,179.4556,179.9761,30614.0
2020-05-05 14:30:00,190.21,190.59,190.09,190.29,29106.0,180.014,180.3736,179.9004,180.0897,29106.0
2020-05-05 14:40:00,190.25,190.31,189.99,190.18,16440.0,180.0519,180.1086,179.8058,179.9856,16440.0
2020-05-05 14:50:00,190.22,191.37,190.01,191.28,50974.0,180.0235,181.1118,179.8247,181.0266,50974.0
2020-05-05 15:00:00,191.38,191.44,190.68,190.88,26159.0,181.1213,181.1781,180.4588,180.6481,26159.0
2020-05-05 15:10:00,190.7,190.7,189.25,189.52,63842.0,180.4777,180.4777,179.1055,179.361,63842.0
2020-05-05 15:20:00,189.48,189.62,188.49,188.49,47181.0,179.3231,179.4556,178.3862,178.3862,47181.0
2020-05-05 15:30:00,188.41,189.04,187.6,187.81,58602.0,178.3105,178.9067,177.5439,177.7427,58602.0
2020-05-05 15:40:00,187.81,189.04,187.72,188.09,91955.0,177.7427,178.9067,177.6575,178.0076,91955.0
2020-05-05 15:50:00,188.23,189.02,187.45,187.68,163645.0,178.1401,178.8878,177.402,177.6196,163645.0
2020-05-06 09:30:00,188.24,190.22,187.62,187.83,34777.0,178.1496,180.0235,177.5628,177.7616,34777.0
2020-05-06 09:40:00,187.92,188.02,186.2,186.51,25685.0,177.8468,177.9414,176.219,176.5123,25685.0
2020-05-06 09:50:00,186.09,186.86,186.02,186.34,30386.0,176.1149,176.8436,176.0486,176.3515,30386.0
2020-05-06 10:00:00,186.35,186.99,185.67,185.96,22875.0,176.3609,176.9666,175.7174,175.9918,22875.0
2020-05-06 10:10:00,185.98,186.59,185.96,186.16,8548.0,176.0107,176.588,175.9918,176.1811,8548.0
2020-05-06 10:20:00,186.09,186.94,185.97,186.8,10745.0,176.1149,176.9193,176.0013,176.7868,10745.0
2020-05-06 10:30:00,186.91,187.11,186.14,186.81,37278.0,176.8909,177.0802,176.1622,176.7963,37278.0
2020-05-06 10:40:00,186.93,188.54,186.75,188.43,16653.0,176.9098,178.4335,176.7395,178.3294,16653.0
2020-05-06 10:50:00,188.49,188.87,188.14,188.45,26994.0,178.3862,178.7458,178.055,178.3483,26994.0
2020-05-06 11:00:00,188.47,188.79,188.18,188.66,10758.0,178.3673,178.6701,178.0928,178.5471,10758.0
2020-05-06 11:10:00,188.59,188.82,187.9,188.25,18897.0,178.4808,178.6985,177.8278,178.1591,18897.0
2020-05-06 11:20:00,188.32,188.32,187.29,187.72,23676.0,178.2253,178.2253,177.2505,177.6575,23676.0
2020-05-06 11:30:00,187.75,188.37,187.58,188.23,7921.0,177.6859,178.2726,177.525,178.1401,7921.0
2020-05-06 11:40:00,188.32,188.41,187.87,187.89,8023.0,178.2253,178.3105,177.7994,177.8184,8023.0
2020-05-06 11:50:00,187.8,187.85,187.54,187.81,9935.0,177.7332,177.7805,177.4871,177.7427,9935.0
2020-05-06 12:00:00,187.83,188.08,187.77,187.96,7953.0,177.7616,177.9982,177.7048,177.8846,7953.0
2020-05-06 12:10:00,188.02,188.3,187.84,188.22,12912.0,177.9414,178.2064,177.771,178.1307,12912.0
2020-05-06 12:20:00,188.07,188.48,187.85,188.32,11466.0,177.9887,178.3767,177.7805,178.2253,11466.0
2020-05-06 12:30:00,188.35,188.35,187.87,187.96,1900.0,178.2537,178.2537,177.7994,177.8846,1900.0
2020-05-06 12:40:00,187.97,188.18,187.82,188.12,6878.0,177.8941,178.0928,177.7521,178.036,6878.0
2020-05-06 12:50:00,188.14,188.27,187.85,187.85,11305.0,178.055,178.178,177.7805,177.7805,11305.0
2020-05-06 13:00:00,187.96,188.18,187.69,188.03,7394.0,177.8846,178.0928,177.6291,177.9509,7394.0
2020-05-06 13:10:00,187.92,187.93,187.75,187.93,6636.0,177.8468,177.8562,177.6859,177.8562,6636.0
2020-05-06 13:20:00,188.08,188.08,187.47,187.98,10930.0,177.9982,177.9982,177.4209,177.9035,10930.0
2020-05-06 13:30:00,187.92,188.27,187.86,188.17,10935.0,177.8468,178.178,177.79,178.0834,10935.0
2020-05-06 13:40:00,188.22,188.52,188.17,188.33,10205.0,178.1307,178.4146,178.0834,178.2348,10205.0
2020-05-06 13:50:00,188.27,188.71,188.26,188.35,14336.0,178.178,178.5944,178.1685,178.2537,14336.0
2020-05-06 14:00:00,188.19,188.19,187.54,187.86,15368.0,178.1023,178.1023,177.4871,177.79,15368.0
2020-05-06 14:10:00,187.89,187.89,187.18,187.63,16566.0,177.8184,177.8184,177.1464,177.5723,16566.0
2020-05-06 14:20:00,187.63,187.84,187.33,187.34,16037.0,177.5723,177.771,177.2884,177.2978,16037.0
2020-05-06 14:30:00,187.41,188.03,187.21,187.78,27160.0,177.3641,177.9509,177.1748,177.7143,27160.0
2020-05-06 14:40:00,187.84,188.14,187.6,188.03,15750.0,177.771,178.055,177.5439,177.9509,15750.0
2020-05-06 14:50:00,187.96,188.06,187.71,187.75,22731.0,177.8846,177.9793,177.648,177.6859,22731.0
2020-05-06 15:00:00,187.75,188.01,187.54,187.93,23542.0,177.6859,177.9319,177.4871,177.8562,23542.0
2020-05-06 15:10:00,187.93,187.93,187.56,187.78,24146.0,177.8562,177.8562,177.5061,177.7143,24146.0
2020-05-06 15:20:00,187.72,187.78,187.44,187.49,30202.0,177.6575,177.7143,177.3925,177.4398,30202.0
2020-05-06 15:30:00,187.51,187.51,186.78,186.98,42528.0,177.4587,177.4587,176.7679,176.9571,42528.0
2020-05-06 15:40:00,186.96,187.18,186.1,186.1,142626.0,176.9382,177.1464,176.1243,176.1243,142626.0
2020-05-06 15:50:00,186.01,186.29,185.6,185.84,190899.0,176.0391,176.3041,175.6511,175.8783,190899.0
2020-05-07 09:30:00,189.76,189.97,188.1,188.69,43908.0,179.5881,179.7869,178.0171,178.5755,43908.0
2020-05-07 09:40:00,188.56,189.64,188.51,189.47,15658.0,178.4525,179.4746,178.4051,179.3137,15658.0
2020-05-07 09:50:00,189.76,190.18,189.36,190.06,17554.0,179.5881,179.9856,179.2096,179.872,17554.0
2020-05-07 10:00:00,190.1,190.75,189.94,190.61,21632.0,179.9099,180.5251,179.7585,180.3926,21632.0
2020-05-07 10:10:00,190.73,190.85,190.17,190.85,28897.0,180.5061,180.6197,179.9761,180.6197,28897.0
2020-05-07 10:20:00,190.75,190.81,190.39,190.53,71457.0,180.5251,180.5818,180.1844,180.3169,71457.0
2020-05-07 10:30:00,190.4,190.63,190.27,190.44,17378.0,180.1938,180.4115,180.0708,180.2317,17378.0
2020-05-07 10:40:00,190.43,190.94,190.41,190.5,16343.0,180.2222,180.7049,180.2033,180.2885,16343.0
2020-05-07 10:50:00,190.4,191.16,190.4,191.09,42600.0,180.1938,180.9131,180.1938,180.8468,42600.0
2020-05-07 11:00:00,190.99,191.16,190.45,190.45,21526.0,180.7522,180.9131,180.2411,180.2411,21526.0
2020-05-07 11:10:00,190.44,191.6,190.44,191.49,31827.0,180.2317,181.3295,180.2317,181.2254,31827.0
2020-05-07 11:20:00,191.5,191.53,190.66,190.72,63189.0,181.2349,181.2632,180.4399,180.4967,63189.0
2020-05-07 11:30:00,190.82,191.26,190.68,190.84,38198.0,180.5913,181.0077,180.4588,180.6102,38198.0
2020-05-07 11:40:00,190.84,191.97,190.84,191.35,35964.0,180.6102,181.6797,180.6102,181.0929,35964.0
2020-05-07 11:50:00,191.34,191.52,190.78,190.93,85853.0,181.0834,181.2538,180.5534,180.6954,85853.0
2020-05-07 12:00:00,191.07,191.47,191.02,191.41,181179.0,180.8279,181.2065,180.7806,181.1497,181179.0
2020-05-07 12:10:00,191.4,191.96,191.34,191.64,50684.0,181.1402,181.6702,181.0834,181.3674,50684.0
2020-05-07 12:20:00,191.66,192.18,191.43,191.52,100390.0,181.3863,181.8784,181.1686,181.2538,100390.0
2020-05-07 12:30:00,191.44,191.55,191.23,191.41,16283.0,181.1781,181.2822,180.9793,181.1497,16283.0
2020-05-07 12:40:00,191.51,191.74,191.25,191.53,14494.0,181.2443,181.462,180.9983,181.2632,14494.0
2020-05-07 12:50:00,191.57,191.75,191.4,191.71,14066.0,181.3011,181.4715,181.1402,181.4336,14066.0
2020-05-07 13:00:00,191.7,191.97,191.58,191.97,17261.0,181.4241,181.6797,181.3106,181.6797,17261.0
2020-05-07 13:10:00,191.97,192.5,191.4,191.47,102331.0,181.6797,182.1813,181.1402,181.2065,102331.0
2020-05-07 13:20:00,191.45,191.77,191.38,191.64,12868.0,181.1875,181.4904,181.1213,181.3674,12868.0
2020-05-07 13:30:00,191.7,192.24,191.31,191.99,22524.0,181.4241,181.9352,181.055,181.6986,22524.0
2020-05-07 13:40:00,192.05,192.57,192.0,192.21,65954.0,181.7554,182.2475,181.7081,181.9068,65954.0
2020-05-07 13:50:00,192.27,192.4,191.89,192.11,25702.0,181.9636,182.0866,181.6039,181.8122,25702.0
2020-05-07 14:00:00,192.06,192.23,191.77,191.8,16143.0,181.7648,181.9257,181.4904,181.5188,16143.0
2020-05-07 14:10:00,191.83,192.17,191.75,191.86,17403.0,181.5472,181.8689,181.4715,181.5756,17403.0
2020-05-07 14:20:00,191.88,191.93,191.55,191.75,17214.0,181.5945,181.6418,181.2822,181.4715,17214.0
2020-05-07 14:30:00,191.86,192.05,191.7,191.99,17405.0,181.5756,181.7554,181.4241,181.6986,17405.0
2020-05-07 14:40:00,191.88,191.92,191.54,191.8,19289.0,181.5945,181.6323,181.2727,181.5188,19289.0
2020-05-07 14:50:00,191.81,192.33,191.57,192.19,24428.0,181.5282,182.0204,181.3011,181.8879,24428.0
2020-05-07 15:00:00,192.12,193.66,191.81,193.43,50301.0,181.8216,183.2791,181.5282,183.0614,50301.0
2020-05-07 15:10:00,193.42,193.42,191.68,192.17,33016.0,183.0519,183.0519,181.4052,181.8689,33016.0
2020-05-07 15:20:00,192.26,193.08,192.18,192.98,54485.0,181.9541,182.7302,181.8784,182.6355,54485.0
2020-05-07 15:30:00,192.98,193.19,192.14,192.68,88649.0,182.6355,182.8343,181.8405,182.3516,88649.0
2020-05-07 15:40:00,192.63,192.77,191.62,191.69,72086.0,182.3043,182.4368,181.3484,181.4147,72086.0
2020-05-07 15:50:00,192.22,192.73,191.88,192.17,151193.0,181.9163,182.3989,181.5945,181.8689,151193.0
2020-05-08 09:30:00,194.39,194.4,191.43,192.24,79212.0,183.9699,183.9794,181.1686,181.9352,79212.0
2020-05-08 09:40:00,192.52,193.21,191.86,193.2,17453.0,182.2002,182.8532,181.5756,182.8437,17453.0
2020-05-08 09:50:00,193.12,193.3,192.0,192.42,23624.0,182.768,182.9384,181.7081,182.1055,23624.0
2020-05-08 10:00:00,192.49,193.11,192.29,192.68,19150.0,182.1718,182.7586,181.9825,182.3516,19150.0
2020-05-08 10:10:00,192.82,193.09,192.27,192.45,15883.0,182.4841,182.7396,181.9636,182.1339,15883.0
2020-05-08 10:20:00,192.44,192.9,192.18,192.6,12198.0,182.1245,182.5598,181.8784,182.2759,12198.0
2020-05-08 10:30:00,192.58,193.49,192.5,193.43,23857.0,182.257,183.1182,182.1813,183.0614,23857.0
2020-05-08 10:40:00,193.48,193.5,192.54,192.63,29572.0,183.1087,183.1276,182.2191,182.3043,29572.0
2020-05-08 10:50:00,192.68,192.9,192.14,192.47,30650.0,182.3516,182.5598,181.8405,182.1529,30650.0
2020-05-08 11:00:00,192.44,193.03,192.38,193.0,54246.0,182.1245,182.6828,182.0677,182.6544,54246.0
2020-05-08 11:10:00,193.0,193.48,192.95,193.42,56922.0,182.6544,183.1087,182.6071,183.0519,56922.0
2020-05-08 11:20:00,193.42,194.33,193.38,194.19,36603.0,183.0519,183.9132,183.0141,183.7807,36603.0
2020-05-08 11:30:00,194.16,194.66,194.13,194.21,62875.0,183.7523,184.2255,183.7239,183.7996,62875.0
2020-05-08 11:40:00,194.21,194.81,194.15,194.61,42096.0,183.7996,184.3674,183.7428,184.1781,42096.0
2020-05-08 11:50:00,194.61,194.61,193.61,193.61,21781.0,184.1781,184.1781,183.2318,183.2318,21781.0
2020-05-08 12:00:00,193.77,194.2,193.61,194.07,26834.0,183.3832,183.7901,183.2318,183.6671,26834.0
2020-05-08 12:10:00,194.16,194.67,194.16,194.6,51887.0,183.7523,184.2349,183.7523,184.1687,51887.0
2020-05-08 12:20:00,194.63,195.66,194.59,195.62,52994.0,184.1971,185.1719,184.1592,185.134,52994.0
2020-05-08 12:30:00,195.63,195.76,195.44,195.75,88222.0,185.1435,185.2665,184.9637,185.257,88222.0
2020-05-08 12:40:00,195.76,196.14,195.73,196.11,40537.0,185.2665,185.6261,185.2381,185.5977,40537.0
2020-05-08 12:50:00,196.08,196.32,195.87,195.98,73400.0,185.5693,185.7965,185.3706,185.4747,73400.0
2020-05-08 13:00:00,195.9,195.91,195.22,195.54,50768.0,185.399,185.4085,184.7554,185.0583,50768.0
2020-05-08 13:10:00,195.52,195.58,195.19,195.35,31274.0,185.0394,185.0962,184.7271,184.8785,31274.0
2020-05-08 13:20:00,195.25,195.79,194.9,194.95,38009.0,184.7838,185.2949,184.4526,184.4999,38009.0
2020-05-08 13:30:00,194.99,195.38,194.77,194.8,45106.0,184.5378,184.9069,184.3296,184.358,45106.0
2020-05-08 13:40:00,194.8,194.84,193.6,193.66,24061.0,184.358,184.3958,183.2223,183.2791,24061.0
2020-05-08 13:50:00,193.72,194.17,193.72,194.12,19942.0,183.3359,183.7617,183.3359,183.7144,19942.0
2020-05-08 14:00:00,194.13,194.13,193.71,193.88,18198.0,183.7239,183.7239,183.3264,183.4873,18198.0
2020-05-08 14:10:00,193.81,194.13,193.74,193.75,21619.0,183.421,183.7239,183.3548,183.3642,21619.0
2020-05-08 14:20:00,193.77,194.01,193.49,193.56,58641.0,183.3832,183.6103,183.1182,183.1844,58641.0
2020-05-08 14:30:00,193.49,193.75,192.05,192.15,17305.0,183.1182,183.3642,181.7554,181.85,17305.0
2020-05-08 14:40:00,192.19,192.5,192.05,192.5,35315.0,181.8879,182.1813,181.7554,182.1813,35315.0
2020-05-08 14:50:00,192.5,192.85,192.47,192.79,23087.0,182.1813,182.5125,182.1529,182.4557,23087.0
2020-05-08 15:00:00,192.8,193.17,192.78,193.0,25341.0,182.4652,182.8153,182.4462,182.6544,25341.0
2020-05-08 15:10:00,192.97,193.14,192.5,192.69,21587.0,182.6261,182.7869,182.1813,182.3611,21587.0
2020-05-08 15:20:00,192.64,192.64,192.25,192.29,20991.0,182.3137,182.3137,181.9447,181.9825,20991.0
2020-05-08 15:30:00,192.31,192.67,192.17,192.48,27767.0,182.0014,182.3421,181.8689,182.1623,27767.0
2020-05-08 15:40:00,192.49,192.59,192.29,192.36,30999.0,182.1718,182.2664,181.9825,182.0488,30999.0
2020-05-08 15:50:00,192.43,192.71,191.78,191.95,95793.0,182.115,182.38,181.4998,181.6607,95793.0
2020-05-11 09:30:00,190.0,191.75,189.66,191.54,42388.0,179.8153,181.4715,179.4935,181.2727,42388.0
2020-05-11 09:40:00,191.59,191.93,191.17,191.23,15010.0,181.32,181.6418,180.9225,180.9793,15010.0
2020-05-11 09:50:00,191.22,191.49,190.29,190.5,14145.0,180.9699,181.2254,180.0897,180.2885,14145.0
2020-05-11 10:00:00,190.45,191.2,190.38,190.76,22660.0,180.2411,180.9509,180.1749,180.5345,22660.0
2020-05-11 10:10:00,190.86,191.11,190.18,190.27,11318.0,180.6292,180.8658,179.9856,180.0708,11318.0
2020-05-11 10:20:00,190.12,190.39,189.1,189.1,21465.0,179.9288,180.1844,178.9635,178.9635,21465.0
2020-05-11 10:30:00,189.15,189.94,188.97,189.44,12539.0,179.0108,179.7585,178.8405,179.2853,12539.0
2020-05-11 10:40:00,189.45,189.82,189.37,189.74,7943.0,179.2947,179.6449,179.219,179.5692,7943.0
2020-05-11 10:50:00,189.69,189.9,189.47,189.74,7036.0,179.5219,179.7206,179.3137,179.5692,7036.0
2020-05-11 11:00:00,189.78,190.23,189.74,189.86,15222.0,179.6071,180.0329,179.5692,179.6828,15222.0
2020-05-11 11:10:00,189.86,189.89,189.06,189.26,12561.0,179.6828,179.7112,178.9256,179.1149,12561.0
2020-05-11 11:20:00,189.17,189.75,188.89,189.73,12281.0,179.0298,179.5787,178.7648,179.5597,12281.0
2020-05-11 11:30:00,189.73,190.03,189.66,189.94,14560.0,179.5597,179.8437,179.4935,179.7585,14560.0
2020-05-11 11:40:00,189.89,190.17,189.48,190.01,7655.0,179.7112,179.9761,179.3231,179.8247,7655.0
2020-05-11 11:50:00,189.96,190.27,189.87,190.13,13431.0,179.7774,180.0708,179.6922,179.9383,13431.0
2020-05-11 12:00:00,190.21,190.69,189.89,190.69,49826.0,180.014,180.4683,179.7112,180.4683,49826.0
2020-05-11 12:10:00,190.68,190.98,190.6,190.95,16152.0,180.4588,180.7427,180.3831,180.7143,16152.0
2020-05-11 12:20:00,190.9,191.05,190.71,190.78,22355.0,180.667,180.809,180.4872,180.5534,22355.0
2020-05-11 12:30:00,190.75,190.94,190.57,190.78,34089.0,180.5251,180.7049,180.3547,180.5534,34089.0
2020-05-11 12:40:00,190.74,191.69,190.62,191.69,32421.0,180.5156,181.4147,180.402,181.4147,32421.0
2020-05-11 12:50:00,191.74,192.29,191.74,192.17,8948.0,181.462,181.9825,181.462,181.8689,8948.0
2020-05-11 13:00:00,192.19,192.79,192.14,192.79,8541.0,181.8879,182.4557,181.8405,182.4557,8541.0
2020-05-11 13:10:00,192.73,193.07,192.7,192.84,9153.0,182.3989,182.7207,182.3705,182.503,9153.0
2020-05-11 13:20:00,192.98,193.19,192.85,193.09,9249.0,182.6355,182.8343,182.5125,182.7396,9249.0
2020-05-11 13:30:00,193.09,193.79,193.09,193.79,9208.0,182.7396,183.4021,182.7396,183.4021,9208.0
2020-05-11 13:40:00,193.8,193.8,193.23,193.45,14281.0,183.4116,183.4116,182.8721,183.0803,14281.0
2020-05-11 13:50:00,193.45,193.63,193.12,193.22,27154.0,183.0803,183.2507,182.768,182.8627,27154.0
2020-05-11 14:00:00,193.23,193.3,192.8,192.83,23369.0,182.8721,182.9384,182.4652,182.4936,23369.0
2020-05-11 14:10:00,192.86,193.2,192.62,193.1,22485.0,182.522,182.8437,182.2948,182.7491,22485.0
2020-05-11 14:20:00,193.08,193.21,192.71,193.14,15801.0,182.7302,182.8532,182.38,182.7869,15801.0
2020-05-11 14:30:00,193.12,193.49,193.08,193.4,8073.0,182.768,183.1182,182.7302,183.033,8073.0
2020-05-11 14:40:00,193.37,193.51,193.06,193.46,11494.0,183.0046,183.1371,182.7112,183.0898,11494.0
2020-05-11 14:50:00,193.45,193.7,193.45,193.48,16393.0,183.0803,183.3169,183.0803,183.1087,16393.0
2020-05-11 15:00:00,193.41,193.9,193.41,193.77,8653.0,183.0425,183.5062,183.0425,183.3832,8653.0
2020-05-11 15:10:00,193.82,194.01,193.63,193.91,36085.0,183.4305,183.6103,183.2507,183.5157,36085.0
2020-05-11 15:20:00,193.95,194.16,193.84,194.13,18790.0,183.5535,183.7523,183.4494,183.7239,18790.0
2020-05-11 15:30:00,194.02,194.17,193.58,193.69,33140.0,183.6198,183.7617,183.2034,183.3075,33140.0
2020-05-11 15:40:00,193.72,194.07,193.33,193.44,37577.0,183.3359,183.6671,182.9668,183.0709,37577.0
2020-05-11 15:50:00,193.18,193.89,193.17,193.57,89512.0,182.8248,183.4967,182.8153,183.1939,89512.0
2020-05-12 09:30:00,194.36,195.69,194.19,194.45,48656.0,183.9415,185.2003,183.7807,184.0267,48656.0
2020-05-12 09:40:00,194.22,194.79,193.63,193.89,38214.0,183.8091,184.3485,183.2507,183.4967,38214.0
2020-05-12 09:50:00,193.94,193.94,192.98,193.17,28429.0,183.5441,183.5441,182.6355,182.8153,28429.0
2020-05-12 10:00:00,193.18,193.54,192.94,193.33,20994.0,182.8248,183.1655,182.5977,182.9668,20994.0
2020-05-12 10:10:00,193.44,193.7,193.29,193.38,28363.0,183.0709,183.3169,182.9289,183.0141,28363.0
2020-05-12 10:20:00,193.47,193.91,193.22,193.36,13965.0,183.0993,183.5157,182.8627,182.9952,13965.0
2020-05-12 10:30:00,193.41,194.08,193.31,193.81,18076.0,183.0425,183.6766,182.9478,183.421,18076.0
2020-05-12 10:40:00,193.81,194.18,193.53,193.71,18889.0,183.421,183.7712,183.156,183.3264,18889.0
2020-05-12 10:50:00,193.72,194.35,193.65,194.35,22130.0,183.3359,183.9321,183.2696,183.9321,22130.0
2020-05-12 11:00:00,194.36,194.74,194.24,194.72,13653.0,183.9415,184.3012,183.828,184.2823,13653.0
2020-05-12 11:10:00,194.77,194.86,194.05,194.16,11796.0,184.3296,184.4147,183.6482,183.7523,11796.0
2020-05-12 11:20:00,194.15,194.74,194.08,194.64,23321.0,183.7428,184.3012,183.6766,184.2065,23321.0
2020-05-12 11:30:00,194.64,194.77,193.9,193.97,11702.0,184.2065,184.3296,183.5062,183.5725,11702.0
2020-05-12 11:40:00,193.94,193.94,193.58,193.65,18149.0,183.5441,183.5441,183.2034,183.2696,18149.0
2020-05-12 11:50:00,193.62,193.97,193.6,193.92,9460.0,183.2412,183.5725,183.2223,183.5251,9460.0
2020-05-12 12:00:00,193.84,194.15,193.56,193.72,10552.0,183.4494,183.7428,183.1844,183.3359,10552.0
2020-05-12 12:10:00,193.65,193.74,193.41,193.59,17926.0,183.2696,183.3548,183.0425,183.2128,17926.0
2020-05-12 12:20:00,193.58,193.59,193.12,193.51,18931.0,183.2034,183.2128,182.768,183.1371,18931.0
2020-05-12 12:30:00,193.48,193.59,193.24,193.24,7192.0,183.1087,183.2128,182.8816,182.8816,7192.0
2020-05-12 12:40:00,193.17,193.23,192.7,192.82,15706.0,182.8153,182.8721,182.3705,182.4841,15706.0
2020-05-12 12:50:00,192.77,193.05,192.7,193.0,8162.0,182.4368,182.7018,182.3705,182.6544,8162.0
2020-05-12 13:00:00,192.97,193.09,192.77,192.96,16103.0,182.6261,182.7396,182.4368,182.6166,16103.0
2020-05-12 13:10:00,192.93,192.99,192.15,192.19,13520.0,182.5882,182.645,181.85,181.8879,13520.0
2020-05-12 13:20:00,192.17,192.24,191.7,191.9,14056.0,181.8689,181.9352,181.4241,181.6134,14056.0
2020-05-12 13:30:00,191.87,192.11,191.78,192.04,11008.0,181.585,181.8122,181.4998,181.7459,11008.0
2020-05-12 13:40:00,192.0,192.17,191.97,192.1,9876.0,181.7081,181.8689,181.6797,181.8027,9876.0
2020-05-12 13:50:00,192.09,192.27,192.04,192.22,10767.0,181.7932,181.9636,181.7459,181.9163,10767.0
2020-05-12 14:00:00,192.21,192.37,192.18,192.2,16601.0,181.9068,182.0582,181.8784,181.8973,16601.0
2020-05-12 14:10:00,192.19,192.21,191.68,191.86,20252.0,181.8879,181.9068,181.4052,181.5756,20252.0
2020-05-12 14:20:00,191.88,192.08,191.82,191.92,27623.0,181.5945,181.7838,181.5377,181.6323,27623.0
2020-05-12 14:30:00,191.92,192.24,191.75,192.24,15686.0,181.6323,181.9352,181.4715,181.9352,15686.0
2020-05-12 14:40:00,192.13,192.14,191.63,191.69,11479.0,181.8311,181.8405,181.3579,181.4147,11479.0
2020-05-12 14:50:00,191.64,191.7,190.9,191.07,24752.0,181.3674,181.4241,180.667,180.8279,24752.0
2020-05-12 15:00:00,190.95,191.04,190.51,190.75,23805.0,180.7143,180.7995,180.2979,180.5251,23805.0
2020-05-12 15:10:00,190.75,190.75,190.05,190.05,21899.0,180.5251,180.5251,179.8626,179.8626,21899.0
2020-05-12 15:20:00,190.05,190.09,189.62,189.73,39961.0,179.8626,179.9004,179.4556,179.5597,39961.0
2020-05-12 15:30:00,189.72,189.97,189.36,189.37,53657.0,179.5503,179.7869,179.2096,179.219,53657.0
2020-05-12 15:40:00,189.4,189.42,188.96,189.03,47548.0,179.2474,179.2664,178.831,178.8973,47548.0
2020-05-12 15:50:00,189.03,189.24,188.07,188.18,84508.0,178.8973,179.096,177.9887,178.0928,84508.0
2020-05-13 09:30:00,187.11,187.27,184.49,186.16,57896.0,177.0802,177.2316,174.6006,176.1811,57896.0
2020-05-13 09:40:00,186.11,186.26,184.6,185.6,33939.0,176.1338,176.2757,174.7047,175.6511,33939.0
2020-05-13 09:50:00,185.59,185.9,184.68,185.01,36855.0,175.6417,175.935,174.7804,175.0927,36855.0
2020-05-13 10:00:00,185.05,185.29,184.31,184.31,39014.0,175.1306,175.3577,174.4303,174.4303,39014.0
2020-05-13 10:10:00,184.24,184.46,183.16,183.38,55279.0,174.364,174.5722,173.3419,173.5501,55279.0
2020-05-13 10:20:00,183.29,184.18,183.14,183.89,46703.0,173.4649,174.3072,173.323,174.0328,46703.0
2020-05-13 10:30:00,184.01,184.75,183.88,184.72,31745.0,174.1463,174.8467,174.0233,174.8183,31745.0
2020-05-13 10:40:00,184.73,185.05,184.44,184.5,35428.0,174.8278,175.1306,174.5533,174.6101,35428.0
2020-05-13 10:50:00,184.49,184.73,184.35,184.41,39794.0,174.6006,174.8278,174.4681,174.5249,39794.0
2020-05-13 11:00:00,184.46,184.86,184.32,184.54,20964.0,174.5722,174.9508,174.4397,174.6479,20964.0
2020-05-13 11:10:00,184.52,184.88,184.39,184.52,33007.0,174.629,174.9697,174.506,174.629,33007.0
2020-05-13 11:20:00,184.5,184.65,184.08,184.63,55861.0,174.6101,174.752,174.2126,174.7331,55861.0
2020-05-13 11:30:00,184.66,184.86,183.65,183.94,24013.0,174.7615,174.9508,173.8056,174.0801,24013.0
2020-05-13 11:40:00,184.05,184.11,182.97,183.17,13275.0,174.1842,174.241,173.1621,173.3514,13275.0
2020-05-13 11:50:00,183.2,183.4,182.14,182.66,19677.0,173.3798,173.569,172.3766,172.8687,19677.0
2020-05-13 12:00:00,182.69,182.69,181.61,181.65,12710.0,172.8971,172.8971,171.875,171.9129,12710.0
2020-05-13 12:10:00,181.81,181.91,180.82,180.91,19297.0,172.0643,172.1589,171.1273,171.2125,19297.0
2020-05-13 12:20:00,180.91,181.84,180.9,181.84,16322.0,171.2125,172.0927,171.2031,172.0927,16322.0
2020-05-13 12:30:00,181.87,182.07,181.38,181.72,20566.0,172.1211,172.3103,171.6573,171.9791,20566.0
2020-05-13 12:40:00,181.61,182.0,181.19,182.0,17904.0,171.875,172.2441,171.4775,172.2441,17904.0
2020-05-13 12:50:00,182.0,182.05,181.32,181.6,19668.0,172.2441,172.2914,171.6005,171.8655,19668.0
2020-05-13 13:00:00,181.54,181.56,180.82,180.91,19716.0,171.8087,171.8277,171.1273,171.2125,19716.0
2020-05-13 13:10:00,180.91,181.76,180.91,181.5,24099.0,171.2125,172.017,171.2125,171.7709,24099.0
2020-05-13 13:20:00,181.46,181.46,180.58,180.93,16192.0,171.733,171.733,170.9002,171.2314,16192.0
2020-05-13 13:30:00,180.85,181.38,180.65,181.25,23700.0,171.1557,171.6573,170.9665,171.5343,23700.0
2020-05-13 13:40:00,181.3,181.54,181.13,181.38,18678.0,171.5816,171.8087,171.4207,171.6573,18678.0
2020-05-13 13:50:00,181.37,181.43,180.41,180.68,24269.0,171.6479,171.7046,170.7393,170.9948,24269.0
2020-05-13 14:00:00,180.64,180.78,180.22,180.62,25864.0,170.957,171.0895,170.5595,170.9381,25864.0
2020-05-13 14:10:00,180.62,180.88,180.19,180.25,74215.0,170.9381,171.1841,170.5311,170.5879,74215.0
2020-05-13 14:20:00,180.22,180.57,180.14,180.17,46099.0,170.5595,170.8907,170.4838,170.5122,46099.0
2020-05-13 14:30:00,180.31,180.49,180.04,180.11,17639.0,170.6447,170.815,170.3892,170.4554,17639.0
2020-05-13 14:40:00,180.12,180.22,179.51,179.51,25649.0,170.4649,170.5595,169.8876,169.8876,25649.0
2020-05-13 14:50:00,179.63,179.63,178.81,178.81,49539.0,170.0011,170.0011,169.2251,169.2251,49539.0
2020-05-13 15:00:00,178.81,179.91,178.81,179.36,48833.0,169.2251,170.2661,169.2251,169.7456,48833.0
2020-05-13 15:10:00,179.39,179.97,179.32,179.97,31434.0,169.774,170.3229,169.7078,170.3229,31434.0
2020-05-13 15:20:00,180.07,180.08,179.15,179.68,45469.0,170.4175,170.427,169.5469,170.0485,45469.0
2020-05-13 15:30:00,179.61,180.24,179.45,179.95,37503.0,169.9822,170.5784,169.8308,170.304,37503.0
2020-05-13 15:40:00,180.01,181.11,179.91,180.98,54640.0,170.3608,171.4018,170.2661,171.2788,54640.0
2020-05-13 15:50:00,181.17,181.33,180.41,181.14,111826.0,171.4586,171.61,170.7393,171.4302,111826.0
2020-05-14 09:30:00,178.27,178.98,177.62,177.85,76000.0,168.714,169.386,168.0989,168.3165,76000.0
2020-05-14 09:40:00,177.78,177.95,177.1,177.41,46928.0,168.2503,168.4112,167.6068,167.9001,46928.0
2020-05-14 09:50:00,177.4,177.46,175.63,175.95,44529.0,167.8907,167.9475,166.2155,166.5184,44529.0
2020-05-14 10:00:00,176.04,176.26,174.86,175.34,66642.0,166.6036,166.8118,165.4868,165.9411,66642.0
2020-05-14 10:10:00,175.4,175.59,174.46,174.51,51442.0,165.9979,166.1777,165.1083,165.1556,51442.0
2020-05-14 10:20:00,174.52,175.94,174.52,175.47,50838.0,165.165,166.5089,165.165,166.0641,50838.0
2020-05-14 10:30:00,175.44,177.23,175.08,177.07,53322.0,166.0357,167.7298,165.695,167.5784,53322.0
2020-05-14 10:40:00,177.12,177.89,176.66,177.83,27360.0,167.6257,168.3544,167.1903,168.2976,27360.0
2020-05-14 10:50:00,177.76,178.78,177.6,177.9,38359.0,168.2314,169.1967,168.0799,168.3639,38359.0
2020-05-14 11:00:00,177.98,178.52,177.68,177.7,39616.0,168.4396,168.9506,168.1557,168.1746,39616.0
2020-05-14 11:10:00,177.77,178.12,177.28,177.91,31417.0,168.2408,168.5721,167.7771,168.3733,31417.0
2020-05-14 11:20:00,177.85,178.19,176.4,176.52,73298.0,168.3165,168.6383,166.9443,167.0578,73298.0
2020-05-14 11:30:00,176.52,176.83,176.29,176.34,28990.0,167.0578,167.3512,166.8402,166.8875,28990.0
2020-05-14 11:40:00,176.17,176.33,175.77,176.04,24511.0,166.7266,166.878,166.348,166.6036,24511.0
2020-05-14 11:50:00,175.93,177.01,175.76,176.32,20293.0,166.4995,167.5216,166.3386,166.8686,20293.0
2020-05-14 12:00:00,176.35,176.71,176.04,176.37,19448.0,166.897,167.2377,166.6036,166.9159,19448.0
2020-05-14 12:10:00,176.36,176.78,176.26,176.62,26811.0,166.9064,167.3039,166.8118,167.1525,26811.0
2020-05-14 12:20:00,176.64,177.39,176.32,176.96,25631.0,167.1714,167.8812,166.8686,167.4743,25631.0
2020-05-14 12:30:00,176.95,177.61,176.95,177.53,18660.0,167.4648,168.0894,167.4648,168.0137,18660.0
2020-05-14 12:40:00,177.5,177.67,177.23,177.24,36748.0,167.9853,168.1462,167.7298,167.7392,36748.0
2020-05-14 12:50:00,177.2,177.95,177.2,177.66,58901.0,167.7014,168.4112,167.7014,168.1367,58901.0
2020-05-14 13:00:00,177.64,178.01,177.59,177.89,41176.0,168.1178,168.468,168.0705,168.3544,41176.0
2020-05-14 13:10:00,177.91,178.31,177.57,178.3,32296.0,168.3733,168.7519,168.0516,168.7424,32296.0
2020-05-14 13:20:00,178.31,178.51,177.88,178.4,27653.0,168.7519,168.9412,168.3449,168.8371,27653.0
2020-05-14 13:30:00,178.43,179.11,178.34,178.67,27156.0,168.8655,169.509,168.7803,169.0926,27156.0
2020-05-14 13:40:00,178.74,178.85,178.2,178.46,19579.0,169.1588,169.2629,168.6478,168.8938,19579.0
2020-05-14 13:50:00,178.44,178.54,177.86,177.86,15461.0,168.8749,168.9696,168.326,168.326,15461.0
2020-05-14 14:00:00,177.83,177.84,177.04,177.32,18534.0,168.2976,168.3071,167.55,167.815,18534.0
2020-05-14 14:10:00,177.33,177.43,177.0,177.2,19197.0,167.8244,167.9191,167.5121,167.7014,19197.0
2020-05-14 14:20:00,177.2,177.56,177.01,177.52,36750.0,167.7014,168.0421,167.5216,168.0042,36750.0
2020-05-14 14:30:00,177.53,177.76,176.87,177.05,36021.0,168.0137,168.2314,167.3891,167.5594,36021.0
2020-05-14 14:40:00,177.23,177.37,176.73,176.87,22126.0,167.7298,167.8623,167.2566,167.3891,22126.0
2020-05-14 14:50:00,176.91,177.99,176.78,177.58,21004.0,167.4269,168.449,167.3039,168.061,21004.0
2020-05-14 15:00:00,177.52,178.47,177.39,178.33,22431.0,168.0042,168.9033,167.8812,168.7708,22431.0
2020-05-14 15:10:00,178.24,178.4,178.0,178.05,21499.0,168.6856,168.8371,168.4585,168.5058,21499.0
2020-05-14 15:20:00,178.12,178.6,178.01,178.37,41791.0,168.5721,169.0263,168.468,168.8087,41791.0
2020-05-14 15:30:00,178.38,178.67,178.11,178.18,54309.0,168.8181,169.0926,168.5626,168.6289,54309.0
2020-05-14 15:40:00,178.17,179.02,177.91,178.88,57355.0,168.6194,169.4238,168.3733,169.2913,57355.0
2020-05-14 15:50:00,179.05,179.4,178.68,179.38,125744.0,169.4522,169.7835,169.1021,169.7645,125744.0
2020-05-15 09:30:00,177.75,178.22,175.46,176.21,92089.0,168.2219,168.6667,166.0547,166.7645,92089.0
2020-05-15 09:40:00,176.17,178.27,176.17,178.11,51113.0,166.7266,168.714,166.7266,168.5626,51113.0
2020-05-15 09:50:00,178.17,179.26,177.84,179.14,33501.0,168.6194,169.651,168.3071,169.5374,33501.0
2020-05-15 10:00:00,179.14,179.42,178.45,178.6,24758.0,169.5374,169.8024,168.8844,169.0263,24758.0
2020-05-15 10:10:00,178.55,179.86,178.46,179.63,32875.0,168.979,170.2188,168.8938,170.0011,32875.0
2020-05-15 10:20:00,179.58,179.87,179.14,179.33,14676.0,169.9538,170.2283,169.5374,169.7172,14676.0
2020-05-15 10:30:00,179.22,179.3,178.08,178.59,25518.0,169.6131,169.6888,168.5342,169.0169,25518.0
2020-05-15 10:40:00,178.54,178.68,178.29,178.35,17375.0,168.9696,169.1021,168.733,168.7897,17375.0
2020-05-15 10:50:00,178.31,178.31,176.64,176.64,21869.0,168.7519,168.7519,167.1714,167.1714,21869.0
2020-05-15 11:00:00,176.64,176.66,175.69,175.82,33532.0,167.1714,167.1903,166.2723,166.3954,33532.0
2020-05-15 11:10:00,175.81,176.22,175.66,176.01,24462.0,166.3859,166.7739,166.2439,166.5752,24462.0
2020-05-15 11:20:00,176.01,176.4,175.78,176.39,28787.0,166.5752,166.9443,166.3575,166.9348,28787.0
2020-05-15 11:30:00,176.42,176.77,176.25,176.25,15402.0,166.9632,167.2944,166.8023,166.8023,15402.0
2020-05-15 11:40:00,176.38,176.62,176.05,176.19,14914.0,166.9253,167.1525,166.613,166.7455,14914.0
2020-05-15 11:50:00,176.21,177.12,176.17,177.12,17943.0,166.7645,167.6257,166.7266,167.6257,17943.0
2020-05-15 12:00:00,177.09,177.65,177.05,177.56,15876.0,167.5973,168.1273,167.5594,168.0421,15876.0
2020-05-15 12:10:00,177.61,177.86,177.58,177.76,22022.0,168.0894,168.326,168.061,168.2314,22022.0
2020-05-15 12:20:00,177.76,178.47,177.76,178.26,14750.0,168.2314,168.9033,168.2314,168.7046,14750.0
2020-05-15 12:30:00,178.21,178.26,177.86,177.87,11997.0,168.6573,168.7046,168.326,168.3355,11997.0
2020-05-15 12:40:00,177.84,178.05,176.79,176.94,42279.0,168.3071,168.5058,167.3134,167.4553,42279.0
2020-05-15 12:50:00,176.92,177.03,176.5,176.5,30619.0,167.4364,167.5405,167.0389,167.0389,30619.0
2020-05-15 13:00:00,176.54,177.29,176.52,177.22,50847.0,167.0768,167.7866,167.0578,167.7203,50847.0
2020-05-15 13:10:00,177.42,177.85,177.34,177.34,13929.0,167.9096,168.3165,167.8339,167.8339,13929.0
2020-05-15 13:20:00,177.45,178.15,177.43,177.88,26398.0,167.938,168.6005,167.9191,168.3449,26398.0
2020-05-15 13:30:00,177.84,178.3,177.62,178.0,18560.0,168.3071,168.7424,168.0989,168.4585,18560.0
2020-05-15 13:40:00,178.01,178.07,177.51,177.51,18742.0,168.468,168.5248,167.9948,167.9948,18742.0
2020-05-15 13:50:00,177.48,177.99,177.45,177.99,12623.0,167.9664,168.449,167.938,168.449,12623.0
2020-05-15 14:00:00,178.06,178.75,178.06,178.12,24337.0,168.5153,169.1683,168.5153,168.5721,24337.0
2020-05-15 14:10:00,178.12,178.23,177.93,178.04,30657.0,168.5721,168.6762,168.3923,168.4964,30657.0
2020-05-15 14:20:00,178.08,178.19,177.7,177.81,32092.0,168.5342,168.6383,168.1746,168.2787,32092.0
2020-05-15 14:30:00,177.78,177.83,177.24,177.63,20870.0,168.2503,168.2976,167.7392,168.1083,20870.0
2020-05-15 14:40:00,177.58,177.89,177.48,177.71,17837.0,168.061,168.3544,167.9664,168.1841,17837.0
2020-05-15 14:50:00,177.75,178.05,177.16,177.18,40572.0,168.2219,168.5058,167.6635,167.6825,40572.0
2020-05-15 15:00:00,177.25,178.02,177.2,178.02,24193.0,167.7487,168.4774,167.7014,168.4774,24193.0
2020-05-15 15:10:00,177.98,178.06,177.51,177.58,33462.0,168.4396,168.5153,167.9948,168.061,33462.0
2020-05-15 15:20:00,177.64,178.34,177.57,178.11,39550.0,168.1178,168.7803,168.0516,168.5626,39550.0
2020-05-15 15:30:00,178.14,178.19,177.73,178.1,38376.0,168.591,168.6383,168.203,168.5531,38376.0
2020-05-15 15:40:00,178.15,179.95,178.13,179.87,57530.0,168.6005,170.304,168.5815,170.2283,57530.0
2020-05-15 15:50:00,179.93,180.42,179.85,180.27,157335.0,170.2851,170.7488,170.2093,170.6068,157335.0
2020-05-18 09:30:00,185.95,190.27,185.0,190.27,141930.0,175.9824,180.0708,175.0833,180.0708,141930.0
2020-05-18 09:40:00,190.3,190.63,189.67,190.34,34166.0,180.0992,180.4115,179.5029,180.137,34166.0
2020-05-18 09:50:00,190.33,190.37,189.06,189.87,42103.0,180.1276,180.1654,178.9256,179.6922,42103.0
2020-05-18 10:00:00,189.87,190.69,189.75,190.03,61071.0,179.6922,180.4683,179.5787,179.8437,61071.0
2020-05-18 10:10:00,190.15,190.89,189.82,190.42,56502.0,179.9572,180.6576,179.6449,180.2127,56502.0
2020-05-18 10:20:00,190.33,191.51,190.24,190.99,28473.0,180.1276,181.2443,180.0424,180.7522,28473.0
2020-05-18 10:30:00,191.02,191.41,190.46,190.76,27577.0,180.7806,181.1497,180.2506,180.5345,27577.0
2020-05-18 10:40:00,190.78,191.1,190.28,190.53,20377.0,180.5534,180.8563,180.0803,180.3169,20377.0
2020-05-18 10:50:00,190.53,191.02,190.48,190.61,24468.0,180.3169,180.7806,180.2695,180.3926,24468.0
2020-05-18 11:00:00,190.63,191.34,190.63,190.9,22602.0,180.4115,181.0834,180.4115,180.667,22602.0
2020-05-18 11:10:00,190.88,191.3,190.56,191.27,26361.0,180.6481,181.0456,180.3452,181.0172,26361.0
2020-05-18 11:20:00,191.3,191.73,191.06,191.41,16654.0,181.0456,181.4525,180.8184,181.1497,16654.0
2020-05-18 11:30:00,191.53,191.9,191.39,191.66,20191.0,181.2632,181.6134,181.1308,181.3863,20191.0
2020-05-18 11:40:00,191.68,192.29,191.5,191.77,22170.0,181.4052,181.9825,181.2349,181.4904,22170.0
2020-05-18 11:50:00,191.77,192.45,191.72,192.4,27459.0,181.4904,182.1339,181.4431,182.0866,27459.0
2020-05-18 12:00:00,192.42,192.6,192.1,192.45,28498.0,182.1055,182.2759,181.8027,182.1339,28498.0
2020-05-18 12:10:00,192.4,192.51,191.9,191.91,20996.0,182.0866,182.1907,181.6134,181.6229,20996.0
2020-05-18 12:20:00,191.93,192.48,191.93,192.46,18709.0,181.6418,182.1623,181.6418,182.1434,18709.0
2020-05-18 12:30:00,192.37,192.46,191.5,191.57,16512.0,182.0582,182.1434,181.2349,181.3011,16512.0
2020-05-18 12:40:00,191.65,191.73,191.36,191.42,24185.0,181.3768,181.4525,181.1024,181.1591,24185.0
2020-05-18 12:50:00,191.51,191.77,191.4,191.7,26097.0,181.2443,181.4904,181.1402,181.4241,26097.0
2020-05-18 13:00:00,191.63,191.98,191.63,191.85,32905.0,181.3579,181.6891,181.3579,181.5661,32905.0
2020-05-18 13:10:00,191.87,192.43,191.86,192.27,24209.0,181.585,182.115,181.5756,181.9636,24209.0
2020-05-18 13:20:00,192.3,192.5,192.07,192.21,22366.0,181.992,182.1813,181.7743,181.9068,22366.0
2020-05-18 13:30:00,192.26,192.39,192.04,192.11,16549.0,181.9541,182.0771,181.7459,181.8122,16549.0
2020-05-18 13:40:00,192.17,192.37,191.94,192.37,18081.0,181.8689,182.0582,181.6513,182.0582,18081.0
2020-05-18 13:50:00,192.33,192.37,192.01,192.14,21795.0,182.0204,182.0582,181.7175,181.8405,21795.0
2020-05-18 14:00:00,192.16,192.69,192.16,192.39,22648.0,181.8595,182.3611,181.8595,182.0771,22648.0
2020-05-18 14:10:00,192.45,192.6,192.3,192.55,14204.0,182.1339,182.2759,181.992,182.2286,14204.0
2020-05-18 14:20:00,192.53,193.08,192.52,192.93,24850.0,182.2096,182.7302,182.2002,182.5882,24850.0
2020-05-18 14:30:00,192.93,192.99,192.27,192.51,27504.0,182.5882,182.645,181.9636,182.1907,27504.0
2020-05-18 14:40:00,192.58,192.65,192.42,192.5,27760.0,182.257,182.3232,182.1055,182.1813,27760.0
2020-05-18 14:50:00,192.47,192.56,192.3,192.42,26125.0,182.1529,182.238,181.992,182.1055,26125.0
2020-05-18 15:00:00,192.46,193.11,192.46,193.09,25664.0,182.1434,182.7586,182.1434,182.7396,25664.0
2020-05-18 15:10:00,193.06,193.06,192.28,192.45,46017.0,182.7112,182.7112,181.973,182.1339,46017.0
2020-05-18 15:20:00,192.44,193.16,192.44,193.12,33283.0,182.1245,182.8059,182.1245,182.768,33283.0
2020-05-18 15:30:00,193.11,193.75,193.08,193.52,74093.0,182.7586,183.3642,182.7302,183.1466,74093.0
2020-05-18 15:40:00,193.55,193.76,192.94,192.98,82926.0,183.175,183.3737,182.5977,182.6355,82926.0
2020-05-18 15:50:00,193.0,193.14,191.54,191.92,125645.0,182.6544,182.7869,181.2727,181.6323,125645.0
2020-05-19 09:30:00,190.89,192.23,190.87,191.73,36936.0,180.6576,181.9257,180.6386,181.4525,36936.0
2020-05-19 09:40:00,191.8,192.07,191.02,191.03,21660.0,181.5188,181.7743,180.7806,180.79,21660.0
2020-05-19 09:50:00,191.03,191.33,190.69,191.2,27525.0,180.79,181.074,180.4683,180.9509,27525.0
2020-05-19 10:00:00,191.76,192.14,191.18,191.8,17476.0,181.4809,181.8405,180.932,181.5188,17476.0
2020-05-19 10:10:00,191.74,192.02,191.2,191.2,15489.0,181.462,181.727,180.9509,180.9509,15489.0
2020-05-19 10:20:00,191.26,191.42,190.93,191.09,14329.0,181.0077,181.1591,180.6954,180.8468,14329.0
2020-05-19 10:30:00,191.1,192.08,191.1,191.77,21681.0,180.8563,181.7838,180.8563,181.4904,21681.0
2020-05-19 10:40:00,191.69,191.69,190.66,190.74,21485.0,181.4147,181.4147,180.4399,180.5156,21485.0
2020-05-19 10:50:00,190.96,191.18,190.9,191.07,9439.0,180.7238,180.932,180.667,180.8279,9439.0
2020-05-19 11:00:00,191.13,191.64,191.09,191.62,12356.0,180.8847,181.3674,180.8468,181.3484,12356.0
2020-05-19 11:10:00,191.66,191.66,191.24,191.39,17419.0,181.3863,181.3863,180.9888,181.1308,17419.0
2020-05-19 11:20:00,191.43,191.5,191.15,191.36,11510.0,181.1686,181.2349,180.9036,181.1024,11510.0
2020-05-19 11:30:00,191.34,191.47,190.93,191.05,11195.0,181.0834,181.2065,180.6954,180.809,11195.0
2020-05-19 11:40:00,190.99,191.48,190.98,191.19,10651.0,180.7522,181.2159,180.7427,180.9415,10651.0
2020-05-19 11:50:00,191.21,191.48,190.98,191.01,24143.0,180.9604,181.2159,180.7427,180.7711,24143.0
2020-05-19 12:00:00,191.08,191.08,190.89,191.02,8389.0,180.8374,180.8374,180.6576,180.7806,8389.0
2020-05-19 12:10:00,191.0,191.14,190.24,190.31,17355.0,180.7617,180.8942,180.0424,180.1086,17355.0
2020-05-19 12:20:00,190.41,190.8,190.4,190.67,10936.0,180.2033,180.5724,180.1938,180.4493,10936.0
2020-05-19 12:30:00,190.65,190.69,189.93,190.12,16250.0,180.4304,180.4683,179.749,179.9288,16250.0
2020-05-19 12:40:00,189.77,190.37,189.77,190.26,11338.0,179.5976,180.1654,179.5976,180.0613,11338.0
2020-05-19 12:50:00,190.28,190.43,190.17,190.43,4700.0,180.0803,180.2222,179.9761,180.2222,4700.0
2020-05-19 13:00:00,190.42,190.75,190.35,190.49,14560.0,180.2127,180.5251,180.1465,180.279,14560.0
2020-05-19 13:10:00,190.44,190.74,190.43,190.74,4922.0,180.2317,180.5156,180.2222,180.5156,4922.0
2020-05-19 13:20:00,190.67,190.84,190.67,190.84,11759.0,180.4493,180.6102,180.4493,180.6102,11759.0
2020-05-19 13:30:00,190.77,190.83,190.61,190.83,10562.0,180.544,180.6008,180.3926,180.6008,10562.0
2020-05-19 13:40:00,190.79,191.16,190.72,190.99,35024.0,180.5629,180.9131,180.4967,180.7522,35024.0
2020-05-19 13:50:00,190.96,190.96,190.61,190.85,15555.0,180.7238,180.7238,180.3926,180.6197,15555.0
2020-05-19 14:00:00,190.8,191.88,190.8,191.88,21131.0,180.5724,181.5945,180.5724,181.5945,21131.0
2020-05-19 14:10:00,191.8,192.22,191.68,192.14,22356.0,181.5188,181.9163,181.4052,181.8405,22356.0
2020-05-19 14:20:00,192.19,192.3,191.89,192.19,21983.0,181.8879,181.992,181.6039,181.8879,21983.0
2020-05-19 14:30:00,192.2,192.55,192.02,192.26,50470.0,181.8973,182.2286,181.727,181.9541,50470.0
2020-05-19 14:40:00,192.25,192.28,191.78,191.96,10503.0,181.9447,181.973,181.4998,181.6702,10503.0
2020-05-19 14:50:00,191.97,191.98,190.0,190.08,15691.0,181.6797,181.6891,179.8153,179.891,15691.0
2020-05-19 15:00:00,190.13,190.66,189.96,190.66,17879.0,179.9383,180.4399,179.7774,180.4399,17879.0
2020-05-19 15:10:00,190.65,191.07,190.44,190.69,45999.0,180.4304,180.8279,180.2317,180.4683,45999.0
2020-05-19 15:20:00,190.64,190.77,190.09,190.37,20152.0,180.421,180.544,179.9004,180.1654,20152.0
2020-05-19 15:30:00,190.4,190.44,189.18,189.52,22163.0,180.1938,180.2317,179.0392,179.361,22163.0
2020-05-19 15:40:00,189.48,189.66,188.72,188.9,46034.0,179.3231,179.4935,178.6039,178.7742,46034.0
2020-05-19 15:50:00,188.82,189.17,188.16,188.27,83581.0,178.6985,179.0298,178.0739,178.178,83581.0
2020-05-20 09:30:00,190.84,191.12,189.22,189.94,29110.0,180.6102,180.8752,179.0771,179.7585,29110.0
2020-05-20 09:40:00,190.07,190.65,189.68,190.21,17743.0,179.8815,180.4304,179.5124,180.014,17743.0
2020-05-20 09:50:00,190.23,190.64,189.82,190.23,25090.0,180.0329,180.421,179.6449,180.0329,25090.0
2020-05-20 10:00:00,190.36,191.25,189.9,191.25,47908.0,180.156,180.9983,179.7206,180.9983,47908.0
2020-05-20 10:10:00,191.44,191.87,190.96,191.29,88912.0,181.1781,181.585,180.7238,181.0361,88912.0
2020-05-20 10:20:00,191.36,192.22,191.13,191.98,90514.0,181.1024,181.9163,180.8847,181.6891,90514.0
2020-05-20 10:30:00,191.81,191.82,191.26,191.45,27829.0,181.5282,181.5377,181.0077,181.1875,27829.0
2020-05-20 10:40:00,191.5,191.54,191.28,191.34,36415.0,181.2349,181.2727,181.0266,181.0834,36415.0
2020-05-20 10:50:00,191.34,191.47,190.73,191.03,46089.0,181.0834,181.2065,180.5061,180.79,46089.0
2020-05-20 11:00:00,191.11,191.11,190.9,191.02,14127.0,180.8658,180.8658,180.667,180.7806,14127.0
2020-05-20 11:10:00,190.95,191.28,190.79,191.21,13812.0,180.7143,181.0266,180.5629,180.9604,13812.0
2020-05-20 11:20:00,191.29,191.29,190.88,191.01,23942.0,181.0361,181.0361,180.6481,180.7711,23942.0
2020-05-20 11:30:00,191.0,191.18,190.83,190.95,14840.0,180.7617,180.932,180.6008,180.7143,14840.0
2020-05-20 11:40:00,190.95,191.06,190.89,191.02,50628.0,180.7143,180.8184,180.6576,180.7806,50628.0
2020-05-20 11:50:00,191.0,191.03,190.57,190.62,10333.0,180.7617,180.79,180.3547,180.402,10333.0
2020-05-20 12:00:00,190.66,191.1,190.48,190.84,284552.0,180.4399,180.8563,180.2695,180.6102,284552.0
2020-05-20 12:10:00,190.74,190.92,190.41,190.52,9553.0,180.5156,180.6859,180.2033,180.3074,9553.0
2020-05-20 12:20:00,190.59,190.59,190.2,190.45,5356.0,180.3736,180.3736,180.0045,180.2411,5356.0
2020-05-20 12:30:00,190.47,190.87,190.33,190.77,6048.0,180.2601,180.6386,180.1276,180.544,6048.0
2020-05-20 12:40:00,190.7,190.73,190.27,190.73,7146.0,180.4777,180.5061,180.0708,180.5061,7146.0
2020-05-20 12:50:00,190.78,190.82,190.63,190.76,6279.0,180.5534,180.5913,180.4115,180.5345,6279.0
2020-05-20 13:00:00,190.86,191.02,190.51,190.68,6496.0,180.6292,180.7806,180.2979,180.4588,6496.0
2020-05-20 13:10:00,190.65,190.93,190.56,190.56,7084.0,180.4304,180.6954,180.3452,180.3452,7084.0
2020-05-20 13:20:00,190.74,190.82,190.51,190.64,9599.0,180.5156,180.5913,180.2979,180.421,9599.0
2020-05-20 13:30:00,190.69,191.24,190.63,191.24,10681.0,180.4683,180.9888,180.4115,180.9888,10681.0
2020-05-20 13:40:00,191.35,191.55,191.13,191.5,7739.0,181.0929,181.2822,180.8847,181.2349,7739.0
2020-05-20 13:50:00,191.46,191.5,191.08,191.08,8359.0,181.197,181.2349,180.8374,180.8374,8359.0
2020-05-20 14:00:00,191.1,191.51,191.01,191.16,13179.0,180.8563,181.2443,180.7711,180.9131,13179.0
2020-05-20 14:10:00,191.3,191.37,190.89,191.15,6501.0,181.0456,181.1118,180.6576,180.9036,6501.0
2020-05-20 14:20:00,190.99,191.32,190.92,191.07,4260.0,180.7522,181.0645,180.6859,180.8279,4260.0
2020-05-20 14:30:00,190.93,191.5,190.93,191.32,10743.0,180.6954,181.2349,180.6954,181.0645,10743.0
2020-05-20 14:40:00,191.38,191.57,191.16,191.5,16157.0,181.1213,181.3011,180.9131,181.2349,16157.0
2020-05-20 14:50:00,191.53,192.2,191.49,192.14,26576.0,181.2632,181.8973,181.2254,181.8405,26576.0
2020-05-20 15:00:00,192.08,192.14,191.65,191.66,13004.0,181.7838,181.8405,181.3768,181.3863,13004.0
2020-05-20 15:10:00,191.66,191.71,191.08,191.55,12618.0,181.3863,181.4336,180.8374,181.2822,12618.0
2020-05-20 15:20:00,191.63,191.95,191.63,191.75,15298.0,181.3579,181.6607,181.3579,181.4715,15298.0
2020-05-20 15:30:00,191.73,191.79,191.46,191.67,20379.0,181.4525,181.5093,181.197,181.3957,20379.0
2020-05-20 15:40:00,191.58,191.65,190.93,191.04,31960.0,181.3106,181.3768,180.6954,180.7995,31960.0
2020-05-20 15:50:00,191.04,191.39,190.55,191.08,63946.0,180.7995,181.1308,180.3358,180.8374,63946.0
2020-05-21 09:30:00,189.79,190.01,188.15,188.53,46933.0,179.6165,179.8247,178.0644,178.4241,46933.0
2020-05-21 09:40:00,188.62,189.09,188.08,188.31,122556.0,178.5092,178.954,177.9982,178.2159,122556.0
2020-05-21 09:50:00,188.3,190.01,187.55,189.93,79246.0,178.2064,179.8247,177.4966,179.749,79246.0
2020-05-21 10:00:00,189.75,189.85,189.13,189.84,8583.0,179.5787,179.6733,178.9919,179.6638,8583.0
2020-05-21 10:10:00,189.71,189.71,188.77,189.0,25960.0,179.5408,179.5408,178.6512,178.8689,25960.0
2020-05-21 10:20:00,188.88,189.41,188.88,189.02,12865.0,178.7553,179.2569,178.7553,178.8878,12865.0
2020-05-21 10:30:00,188.92,188.92,188.16,188.17,17623.0,178.7932,178.7932,178.0739,178.0834,17623.0
2020-05-21 10:40:00,188.13,188.71,188.13,188.71,13753.0,178.0455,178.5944,178.0455,178.5944,13753.0
2020-05-21 10:50:00,188.83,189.18,188.58,188.61,20417.0,178.708,179.0392,178.4714,178.4998,20417.0
2020-05-21 11:00:00,188.56,188.67,188.22,188.23,8299.0,178.4525,178.5566,178.1307,178.1401,8299.0
2020-05-21 11:10:00,188.22,188.36,187.38,187.46,35714.0,178.1307,178.2632,177.3357,177.4114,35714.0
2020-05-21 11:20:00,187.59,187.66,186.82,187.05,29008.0,177.5344,177.6007,176.8057,177.0234,29008.0
2020-05-21 11:30:00,187.08,187.67,187.04,187.44,13385.0,177.0518,177.6102,177.0139,177.3925,13385.0
2020-05-21 11:40:00,187.42,187.68,187.27,187.4,8243.0,177.3736,177.6196,177.2316,177.3546,8243.0
2020-05-21 11:50:00,187.45,187.55,187.29,187.3,22515.0,177.402,177.4966,177.2505,177.26,22515.0
2020-05-21 12:00:00,187.45,187.9,187.39,187.41,45720.0,177.402,177.8278,177.3452,177.3641,45720.0
2020-05-21 12:10:00,187.43,187.5,187.13,187.13,14738.0,177.383,177.4493,177.0991,177.0991,14738.0
2020-05-21 12:20:00,187.17,187.22,186.73,187.09,14835.0,177.137,177.1843,176.7205,177.0612,14835.0
2020-05-21 12:30:00,187.02,187.02,185.84,185.91,39059.0,176.995,176.995,175.8783,175.9445,39059.0
2020-05-21 12:40:00,186.0,186.63,186.0,186.37,14877.0,176.0297,176.6259,176.0297,176.3798,14877.0
2020-05-21 12:50:00,186.23,186.63,186.23,186.39,16408.0,176.2473,176.6259,176.2473,176.3988,16408.0
2020-05-21 13:00:00,186.54,187.1,186.33,186.58,25657.0,176.5407,177.0707,176.342,176.5786,25657.0
2020-05-21 13:10:00,186.62,186.72,186.14,186.23,29486.0,176.6164,176.7111,176.1622,176.2473,29486.0
2020-05-21 13:20:00,186.11,186.25,185.98,186.18,14737.0,176.1338,176.2663,176.0107,176.2,14737.0
2020-05-21 13:30:00,186.21,186.39,185.97,186.13,28030.0,176.2284,176.3988,176.0013,176.1527,28030.0
2020-05-21 13:40:00,186.2,186.42,185.89,186.03,47551.0,176.219,176.4272,175.9256,176.0581,47551.0
2020-05-21 13:50:00,186.02,186.62,186.0,186.08,52440.0,176.0486,176.6164,176.0297,176.1054,52440.0
2020-05-21 14:00:00,186.03,186.32,185.96,186.01,19877.0,176.0581,176.3325,175.9918,176.0391,19877.0
2020-05-21 14:10:00,186.1,186.36,185.95,186.1,17694.0,176.1243,176.3704,175.9824,176.1243,17694.0
2020-05-21 14:20:00,186.16,186.37,186.09,186.37,29856.0,176.1811,176.3798,176.1149,176.3798,29856.0
2020-05-21 14:30:00,186.39,186.39,185.48,185.69,18298.0,176.3988,176.3988,175.5376,175.7363,18298.0
2020-05-21 14:40:00,185.74,186.12,185.46,185.53,12824.0,175.7836,176.1432,175.5186,175.5849,12824.0
2020-05-21 14:50:00,185.46,185.83,185.35,185.36,12784.0,175.5186,175.8688,175.4145,175.424,12784.0
2020-05-21 15:00:00,185.35,185.79,185.24,185.35,15772.0,175.4145,175.8309,175.3104,175.4145,15772.0
2020-05-21 15:10:00,185.31,185.98,185.21,185.93,16574.0,175.3767,176.0107,175.282,175.9634,16574.0
2020-05-21 15:20:00,185.9,186.34,185.9,186.1,24331.0,175.935,176.3515,175.935,176.1243,24331.0
2020-05-21 15:30:00,186.06,186.34,185.66,186.15,55791.0,176.0865,176.3515,175.7079,176.1716,55791.0
2020-05-21 15:40:00,186.09,186.15,184.9,184.9,73041.0,176.1149,176.1716,174.9886,174.9886,73041.0
2020-05-21 15:50:00,185.07,185.18,184.46,184.94,136220.0,175.1495,175.2536,174.5722,175.0265,136220.0
2020-05-22 09:30:00,185.37,185.56,182.71,182.9,38845.0,175.4334,175.6133,172.916,173.0958,38845.0
2020-05-22 09:40:00,182.95,183.57,182.81,183.57,18287.0,173.1432,173.7299,173.0107,173.7299,18287.0
2020-05-22 09:50:00,183.48,183.98,182.95,183.82,45071.0,173.6448,174.118,173.1432,173.9665,45071.0
2020-05-22 10:00:00,183.78,183.78,183.04,183.25,86390.0,173.9287,173.9287,173.2283,173.4271,86390.0
2020-05-22 10:10:00,183.26,184.06,183.13,184.06,27226.0,173.4366,174.1937,173.3135,174.1937,27226.0
2020-05-22 10:20:00,184.08,184.33,183.99,184.2,23171.0,174.2126,174.4492,174.1274,174.3262,23171.0
2020-05-22 10:30:00,184.23,184.74,183.99,184.34,36389.0,174.3546,174.8372,174.1274,174.4587,36389.0
2020-05-22 10:40:00,184.34,184.44,183.88,184.18,11948.0,174.4587,174.5533,174.0233,174.3072,11948.0
2020-05-22 10:50:00,184.07,184.26,183.71,183.9,19354.0,174.2031,174.3829,173.8624,174.0422,19354.0
2020-05-22 11:00:00,183.84,184.06,183.82,183.91,10990.0,173.9855,174.1937,173.9665,174.0517,10990.0
2020-05-22 11:10:00,183.91,183.95,183.3,183.61,21582.0,174.0517,174.0896,173.4744,173.7678,21582.0
2020-05-22 11:20:00,183.64,183.65,182.99,183.06,18367.0,173.7962,173.8056,173.181,173.2473,18367.0
2020-05-22 11:30:00,183.08,183.38,183.03,183.3,6152.0,173.2662,173.5501,173.2189,173.4744,6152.0
2020-05-22 11:40:00,183.35,183.66,183.35,183.58,8000.0,173.5217,173.8151,173.5217,173.7394,8000.0
2020-05-22 11:50:00,183.61,183.73,183.54,183.54,8474.0,173.7678,173.8814,173.7015,173.7015,8474.0
2020-05-22 12:00:00,183.56,183.81,183.22,183.27,11089.0,173.7205,173.9571,173.3987,173.446,11089.0
2020-05-22 12:10:00,183.23,183.29,183.05,183.15,5920.0,173.4082,173.4649,173.2378,173.3324,5920.0
2020-05-22 12:20:00,183.15,183.71,183.12,183.61,7928.0,173.3324,173.8624,173.3041,173.7678,7928.0
2020-05-22 12:30:00,183.67,183.97,183.63,183.82,8748.0,173.8246,174.1085,173.7867,173.9665,8748.0
2020-05-22 12:40:00,183.84,183.95,183.73,183.8,8295.0,173.9855,174.0896,173.8814,173.9476,8295.0
2020-05-22 12:50:00,183.85,184.18,183.82,183.86,9254.0,173.9949,174.3072,173.9665,174.0044,9254.0
2020-05-22 13:00:00,183.84,183.91,183.65,183.66,9137.0,173.9855,174.0517,173.8056,173.8151,9137.0
2020-05-22 13:10:00,183.69,183.69,183.18,183.32,48156.0,173.8435,173.8435,173.3608,173.4933,48156.0
2020-05-22 13:20:00,183.29,183.62,183.21,183.43,71160.0,173.4649,173.7773,173.3892,173.5974,71160.0
2020-05-22 13:30:00,183.45,183.52,183.09,183.19,16563.0,173.6164,173.6826,173.2757,173.3703,16563.0
2020-05-22 13:40:00,183.13,183.42,183.11,183.29,13237.0,173.3135,173.588,173.2946,173.4649,13237.0
2020-05-22 13:50:00,183.33,183.36,183.14,183.25,19750.0,173.5028,173.5312,173.323,173.4271,19750.0
2020-05-22 14:00:00,183.22,183.46,183.18,183.34,72586.0,173.3987,173.6258,173.3608,173.5123,72586.0
2020-05-22 14:10:00,183.34,183.41,183.2,183.22,51969.0,173.5123,173.5785,173.3798,173.3987,51969.0
2020-05-22 14:20:00,183.25,183.31,183.12,183.27,30622.0,173.4271,173.4839,173.3041,173.446,30622.0
2020-05-22 14:30:00,183.25,183.38,183.21,183.29,41484.0,173.4271,173.5501,173.3892,173.4649,41484.0
2020-05-22 14:40:00,183.3,183.3,182.77,182.86,34449.0,173.4744,173.4744,172.9728,173.058,34449.0
2020-05-22 14:50:00,182.83,182.92,182.61,182.73,18502.0,173.0296,173.1148,172.8214,172.935,18502.0
2020-05-22 15:00:00,182.71,183.45,182.69,183.34,43044.0,172.916,173.6164,172.8971,173.5123,43044.0
2020-05-22 15:10:00,183.33,183.33,183.06,183.15,18955.0,173.5028,173.5028,173.2473,173.3324,18955.0
2020-05-22 15:20:00,183.15,183.32,182.92,183.27,40908.0,173.3324,173.4933,173.1148,173.446,40908.0
2020-05-22 15:30:00,183.3,183.44,183.19,183.33,89443.0,173.4744,173.6069,173.3703,173.5028,89443.0
2020-05-22 15:40:00,183.34,184.31,183.23,184.26,85674.0,173.5123,174.4303,173.4082,174.3829,85674.0
2020-05-22 15:50:00,184.3,184.31,183.68,184.16,83412.0,174.4208,174.4303,173.834,174.2883,83412.0
2020-05-26 09:30:00,191.05,191.05,186.46,186.83,148206.0,180.809,180.809,176.465,176.8152,148206.0
2020-05-26 09:40:00,186.61,188.54,186.37,188.36,66300.0,176.607,178.4335,176.3798,178.2632,66300.0
2020-05-26 09:50:00,188.28,188.84,187.88,188.28,31610.0,178.1875,178.7174,177.8089,178.1875,31610.0
2020-05-26 10:00:00,188.33,188.42,187.49,187.65,25938.0,178.2348,178.32,177.4398,177.5912,25938.0
2020-05-26 10:10:00,187.58,188.09,187.47,187.96,17002.0,177.525,178.0076,177.4209,177.8846,17002.0
2020-05-26 10:20:00,187.91,188.55,187.71,188.49,36837.0,177.8373,178.443,177.648,178.3862,36837.0
2020-05-26 10:30:00,188.5,188.68,188.22,188.38,55887.0,178.3957,178.566,178.1307,178.2821,55887.0
2020-05-26 10:40:00,188.38,188.43,187.91,188.27,41648.0,178.2821,178.3294,177.8373,178.178,41648.0
2020-05-26 10:50:00,188.32,188.79,188.16,188.71,35410.0,178.2253,178.6701,178.0739,178.5944,35410.0
2020-05-26 11:00:00,188.7,189.79,188.67,189.57,43511.0,178.5849,179.6165,178.5566,179.4083,43511.0
2020-05-26 11:10:00,189.61,189.91,189.4,189.5,46450.0,179.4462,179.7301,179.2474,179.3421,46450.0
2020-05-26 11:20:00,189.5,189.56,188.63,188.77,33678.0,179.3421,179.3988,178.5187,178.6512,33678.0
2020-05-26 11:30:00,188.85,188.87,188.5,188.81,23587.0,178.7269,178.7458,178.3957,178.689,23587.0
2020-05-26 11:40:00,188.93,189.09,188.46,188.46,33590.0,178.8026,178.954,178.3578,178.3578,33590.0
2020-05-26 11:50:00,188.43,189.26,188.41,189.07,29089.0,178.3294,179.1149,178.3105,178.9351,29089.0
2020-05-26 12:00:00,189.06,189.38,188.97,189.07,14969.0,178.9256,179.2285,178.8405,178.9351,14969.0
2020-05-26 12:10:00,189.2,189.34,189.0,189.08,10536.0,179.0581,179.1906,178.8689,178.9446,10536.0
2020-05-26 12:20:00,189.04,189.25,188.88,189.13,15147.0,178.9067,179.1055,178.7553,178.9919,15147.0
2020-05-26 12:30:00,189.09,189.28,188.86,189.08,19057.0,178.954,179.1339,178.7364,178.9446,19057.0
2020-05-26 12:40:00,189.08,189.37,188.98,189.04,14579.0,178.9446,179.219,178.8499,178.9067,14579.0
2020-05-26 12:50:00,189.05,189.37,188.78,189.29,37487.0,178.9162,179.219,178.6607,179.1433,37487.0
2020-05-26 13:00:00,189.4,189.68,188.93,189.05,90651.0,179.2474,179.5124,178.8026,178.9162,90651.0
2020-05-26 13:10:00,189.01,189.14,188.97,189.03,61041.0,178.8783,179.0014,178.8405,178.8973,61041.0
2020-05-26 13:20:00,189.05,189.06,188.87,188.99,30971.0,178.9162,178.9256,178.7458,178.8594,30971.0
2020-05-26 13:30:00,189.03,189.1,188.54,188.77,78662.0,178.8973,178.9635,178.4335,178.6512,78662.0
2020-05-26 13:40:00,188.78,189.11,188.69,188.99,27452.0,178.6607,178.973,178.5755,178.8594,27452.0
2020-05-26 13:50:00,189.0,189.04,188.7,188.76,120930.0,178.8689,178.9067,178.5849,178.6417,120930.0
2020-05-26 14:00:00,188.75,188.96,188.55,188.68,142001.0,178.6323,178.831,178.443,178.566,142001.0
2020-05-26 14:10:00,188.69,188.69,188.5,188.67,28592.0,178.5755,178.5755,178.3957,178.5566,28592.0
2020-05-26 14:20:00,188.68,188.76,188.51,188.62,19526.0,178.566,178.6417,178.4051,178.5092,19526.0
2020-05-26 14:30:00,188.62,188.69,188.4,188.49,17977.0,178.5092,178.5755,178.301,178.3862,17977.0
2020-05-26 14:40:00,188.46,188.61,188.33,188.37,39177.0,178.3578,178.4998,178.2348,178.2726,39177.0
2020-05-26 14:50:00,188.4,188.49,188.24,188.38,47738.0,178.301,178.3862,178.1496,178.2821,47738.0
2020-05-26 15:00:00,188.57,188.74,188.36,188.57,27538.0,178.4619,178.6228,178.2632,178.4619,27538.0
2020-05-26 15:10:00,188.6,188.68,188.35,188.46,71043.0,178.4903,178.566,178.2537,178.3578,71043.0
2020-05-26 15:20:00,188.47,188.54,187.81,187.81,157307.0,178.3673,178.4335,177.7427,177.7427,157307.0
2020-05-26 15:30:00,187.82,188.01,187.11,187.36,122074.0,177.7521,177.9319,177.0802,177.3168,122074.0
2020-05-26 15:40:00,187.39,187.4,186.43,186.43,65759.0,177.3452,177.3546,176.4366,176.4366,65759.0
2020-05-26 15:50:00,186.53,186.77,185.75,186.3,178507.0,176.5313,176.7584,175.7931,176.3136,178507.0
2020-05-27 09:30:00,188.68,189.86,186.69,186.88,55044.0,178.566,179.6828,176.6827,176.8625,55044.0
2020-05-27 09:40:00,186.88,188.18,186.3,188.08,41409.0,176.8625,178.0928,176.3136,177.9982,41409.0
2020-05-27 09:50:00,188.1,188.32,187.69,188.06,20994.0,178.0171,178.2253,177.6291,177.9793,20994.0
2020-05-27 10:00:00,188.12,189.41,187.91,189.14,85085.0,178.036,179.2569,177.8373,179.0014,85085.0
2020-05-27 10:10:00,189.28,189.29,188.79,189.13,31578.0,179.1339,179.1433,178.6701,178.9919,31578.0
2020-05-27 10:20:00,189.16,189.28,188.58,189.08,42121.0,179.0203,179.1339,178.4714,178.9446,42121.0
2020-05-27 10:30:00,189.0,189.04,187.71,187.92,16167.0,178.8689,178.9067,177.648,177.8468,16167.0
2020-05-27 10:40:00,187.95,188.25,187.41,187.45,31716.0,177.8751,178.1591,177.3641,177.402,31716.0
2020-05-27 10:50:00,187.32,188.08,187.32,187.73,32276.0,177.2789,177.9982,177.2789,177.6669,32276.0
2020-05-27 11:00:00,187.76,188.19,187.34,187.74,19684.0,177.6953,178.1023,177.2978,177.6764,19684.0
2020-05-27 11:10:00,187.78,188.14,187.35,187.78,14076.0,177.7143,178.055,177.3073,177.7143,14076.0
2020-05-27 11:20:00,187.9,187.9,187.29,187.62,13421.0,177.8278,177.8278,177.2505,177.5628,13421.0
2020-05-27 11:30:00,187.67,188.16,186.77,187.28,21978.0,177.6102,178.0739,176.7584,177.2411,21978.0
2020-05-27 11:40:00,187.3,188.67,187.29,188.62,69922.0,177.26,178.5566,177.2505,178.5092,69922.0
2020-05-27 11:50:00,188.57,188.57,188.13,188.27,37372.0,178.4619,178.4619,178.0455,178.178,37372.0
2020-05-27 12:00:00,188.29,188.29,187.85,188.05,95944.0,178.1969,178.1969,177.7805,177.9698,95944.0
2020-05-27 12:10:00,188.06,189.07,187.97,189.06,29290.0,177.9793,178.9351,177.8941,178.9256,29290.0
2020-05-27 12:20:00,188.97,189.25,188.84,189.05,9149.0,178.8405,179.1055,178.7174,178.9162,9149.0
2020-05-27 12:30:00,189.15,189.36,188.9,189.25,12931.0,179.0108,179.2096,178.7742,179.1055,12931.0
2020-05-27 12:40:00,189.2,189.43,188.89,189.15,14703.0,179.0581,179.2758,178.7648,179.0108,14703.0
2020-05-27 12:50:00,189.15,189.38,189.08,189.14,18739.0,179.0108,179.2285,178.9446,179.0014,18739.0
2020-05-27 13:00:00,189.15,189.35,188.66,189.22,30927.0,179.0108,179.2001,178.5471,179.0771,30927.0
2020-05-27 13:10:00,189.24,189.43,189.09,189.41,43552.0,179.096,179.2758,178.954,179.2569,43552.0
2020-05-27 13:20:00,189.45,189.53,189.15,189.28,12867.0,179.2947,179.3705,179.0108,179.1339,12867.0
2020-05-27 13:30:00,189.27,189.27,188.9,189.12,18852.0,179.1244,179.1244,178.7742,178.9824,18852.0
2020-05-27 13:40:00,189.14,189.18,188.96,189.09,20268.0,179.0014,179.0392,178.831,178.954,20268.0
2020-05-27 13:50:00,189.06,189.9,188.97,189.72,44982.0,178.9256,179.7206,178.8405,179.5503,44982.0
2020-05-27 14:00:00,189.74,190.41,189.74,190.34,25903.0,179.5692,180.2033,179.5692,180.137,25903.0
2020-05-27 14:10:00,190.34,190.48,190.18,190.3,20963.0,180.137,180.2695,179.9856,180.0992,20963.0
2020-05-27 14:20:00,190.39,190.42,190.18,190.28,24392.0,180.1844,180.2127,179.9856,180.0803,24392.0
2020-05-27 14:30:00,190.34,190.52,190.28,190.51,14970.0,180.137,180.3074,180.0803,180.2979,14970.0
2020-05-27 14:40:00,190.46,190.55,189.96,190.23,24928.0,180.2506,180.3358,179.7774,180.0329,24928.0
2020-05-27 14:50:00,190.22,190.73,190.22,190.68,12455.0,180.0235,180.5061,180.0235,180.4588,12455.0
2020-05-27 15:00:00,190.62,190.73,190.41,190.61,17984.0,180.402,180.5061,180.2033,180.3926,17984.0
2020-05-27 15:10:00,190.68,190.89,190.55,190.89,16990.0,180.4588,180.6576,180.3358,180.6576,16990.0
2020-05-27 15:20:00,190.89,190.99,190.73,190.76,52254.0,180.6576,180.7522,180.5061,180.5345,52254.0
2020-05-27 15:30:00,190.73,190.73,190.31,190.58,34902.0,180.5061,180.5061,180.1086,180.3642,34902.0
2020-05-27 15:40:00,190.5,191.3,190.44,191.16,78542.0,180.2885,181.0456,180.2317,180.9131,78542.0
2020-05-27 15:50:00,191.25,191.87,191.12,191.62,80319.0,180.9983,181.585,180.8752,181.3484,80319.0
2020-05-28 09:30:00,193.93,195.48,193.12,194.33,61567.0,183.5346,185.0015,182.768,183.9132,61567.0
2020-05-28 09:40:00,194.66,195.21,194.15,194.47,17654.0,184.2255,184.746,183.7428,184.0457,17654.0
2020-05-28 09:50:00,194.51,195.35,194.4,195.35,15639.0,184.0835,184.8785,183.9794,184.8785,15639.0
2020-05-28 10:00:00,195.45,196.39,195.01,195.04,32420.0,184.9731,185.8627,184.5567,184.5851,32420.0
2020-05-28 10:10:00,195.0,196.11,194.91,195.33,26095.0,184.5472,185.5977,184.4621,184.8596,26095.0
2020-05-28 10:20:00,195.51,196.68,195.5,196.55,14648.0,185.0299,186.1372,185.0204,186.0142,14648.0
2020-05-28 10:30:00,196.61,197.07,196.52,196.79,18991.0,186.0709,186.5063,185.9858,186.2413,18991.0
2020-05-28 10:40:00,196.87,197.96,196.76,197.77,26804.0,186.317,187.3486,186.2129,187.1688,26804.0
2020-05-28 10:50:00,197.74,198.31,197.74,198.2,19867.0,187.1404,187.6798,187.1404,187.5757,19867.0
2020-05-28 11:00:00,198.27,198.49,197.71,197.74,49536.0,187.642,187.8502,187.112,187.1404,49536.0
2020-05-28 11:10:00,197.65,198.62,197.65,198.47,21674.0,187.0552,187.9732,187.0552,187.8312,21674.0
2020-05-28 11:20:00,198.41,198.54,197.86,198.54,17261.0,187.7745,187.8975,187.2539,187.8975,17261.0
2020-05-28 11:30:00,198.63,198.74,197.9,197.9,18020.0,187.9827,188.0868,187.2918,187.2918,18020.0
2020-05-28 11:40:00,197.9,198.59,197.84,198.5,17977.0,187.2918,187.9448,187.235,187.8596,17977.0
2020-05-28 11:50:00,198.44,199.0,198.44,198.94,32548.0,187.8028,188.3328,187.8028,188.276,32548.0
2020-05-28 12:00:00,198.96,199.04,198.76,198.96,20485.0,188.295,188.3707,188.1057,188.295,20485.0
2020-05-28 12:10:00,198.92,199.38,198.92,199.29,30590.0,188.2571,188.6925,188.2571,188.6073,30590.0
2020-05-28 12:20:00,199.33,199.59,199.31,199.37,28079.0,188.6451,188.8912,188.6262,188.683,28079.0
2020-05-28 12:30:00,199.42,199.56,199.31,199.44,21876.0,188.7303,188.8628,188.6262,188.7492,21876.0
2020-05-28 12:40:00,199.42,199.42,198.89,198.96,24459.0,188.7303,188.7303,188.2287,188.295,24459.0
2020-05-28 12:50:00,198.92,199.13,198.92,199.08,14552.0,188.2571,188.4559,188.2571,188.4085,14552.0
2020-05-28 13:00:00,199.09,199.35,198.94,199.26,20805.0,188.418,188.6641,188.276,188.5789,20805.0
2020-05-28 13:10:00,199.27,199.37,199.1,199.2,12632.0,188.5884,188.683,188.4275,188.5221,12632.0
2020-05-28 13:20:00,199.2,199.47,198.99,199.28,21606.0,188.5221,188.7776,188.3234,188.5978,21606.0
2020-05-28 13:30:00,199.25,199.4,199.0,199.26,13849.0,188.5694,188.7114,188.3328,188.5789,13849.0
2020-05-28 13:40:00,199.22,199.42,199.0,199.0,20301.0,188.541,188.7303,188.3328,188.3328,20301.0
2020-05-28 13:50:00,199.0,199.7,198.92,199.58,40568.0,188.3328,188.9953,188.2571,188.8817,40568.0
2020-05-28 14:00:00,199.57,199.98,199.53,199.86,22488.0,188.8723,189.2603,188.8344,189.1467,22488.0
2020-05-28 14:10:00,199.78,200.0,199.67,199.7,38506.0,189.071,189.2792,188.9669,188.9953,38506.0
2020-05-28 14:20:00,199.63,199.89,199.16,199.25,21542.0,188.9291,189.1751,188.4842,188.5694,21542.0
2020-05-28 14:30:00,199.24,199.4,198.95,198.98,16793.0,188.56,188.7114,188.2855,188.3139,16793.0
2020-05-28 14:40:00,198.98,199.22,198.82,199.11,24743.0,188.3139,188.541,188.1625,188.4369,24743.0
2020-05-28 14:50:00,199.1,199.23,198.6,198.68,19057.0,188.4275,188.5505,187.9543,188.03,19057.0
2020-05-28 15:00:00,198.72,198.73,197.52,197.52,23021.0,188.0678,188.0773,186.9322,186.9322,23021.0
2020-05-28 15:10:00,197.56,198.03,197.07,197.13,24210.0,186.97,187.4148,186.5063,186.5631,24210.0
2020-05-28 15:20:00,197.09,197.46,196.95,197.05,20769.0,186.5252,186.8754,186.3927,186.4874,20769.0
2020-05-28 15:30:00,197.06,197.31,196.23,196.35,38280.0,186.4968,186.7334,185.7113,185.8249,38280.0
2020-05-28 15:40:00,196.3,196.51,195.94,196.04,92026.0,185.7776,185.9763,185.4369,185.5315,92026.0
2020-05-28 15:50:00,195.91,196.04,195.18,195.35,103437.0,185.4085,185.5315,184.7176,184.8785,103437.0
2020-05-29 09:30:00,195.96,196.89,194.82,194.82,58348.0,185.4558,186.3359,184.3769,184.3769,58348.0
2020-05-29 09:40:00,194.92,195.12,194.36,194.49,9900.0,184.4715,184.6608,183.9415,184.0646,9900.0
2020-05-29 09:50:00,194.57,194.74,193.98,194.3,11532.0,184.1403,184.3012,183.5819,183.8848,11532.0
2020-05-29 10:00:00,194.15,194.29,193.12,193.12,34428.0,183.7428,183.8753,182.768,182.768,34428.0
2020-05-29 10:10:00,193.37,193.7,192.65,192.65,30073.0,183.0046,183.3169,182.3232,182.3232,30073.0
2020-05-29 10:20:00,192.71,193.15,192.32,192.49,17556.0,182.38,182.7964,182.0109,182.1718,17556.0
2020-05-29 10:30:00,192.55,193.05,192.3,192.72,17907.0,182.2286,182.7018,181.992,182.3895,17907.0
2020-05-29 10:40:00,192.92,193.07,191.6,191.74,36001.0,182.5787,182.7207,181.3295,181.462,36001.0
2020-05-29 10:50:00,191.72,192.04,191.55,191.85,32153.0,181.4431,181.7459,181.2822,181.5661,32153.0
2020-05-29 11:00:00,191.71,192.0,191.44,191.85,25013.0,181.4336,181.7081,181.1781,181.5661,25013.0
2020-05-29 11:10:00,191.6,192.95,191.6,192.81,24989.0,181.3295,182.6071,181.3295,182.4746,24989.0
2020-05-29 11:20:00,192.77,192.86,192.43,192.44,7490.0,182.4368,182.522,182.115,182.1245,7490.0
2020-05-29 11:30:00,192.44,192.66,192.12,192.18,26972.0,182.1245,182.3327,181.8216,181.8784,26972.0
2020-05-29 11:40:00,192.09,192.23,191.56,192.13,15620.0,181.7932,181.9257,181.2916,181.8311,15620.0
2020-05-29 11:50:00,192.11,192.64,192.11,192.54,17769.0,181.8122,182.3137,181.8122,182.2191,17769.0
2020-05-29 12:00:00,192.59,192.87,192.52,192.66,12194.0,182.2664,182.5314,182.2002,182.3327,12194.0
2020-05-29 12:10:00,192.69,192.82,192.37,192.45,19086.0,182.3611,182.4841,182.0582,182.1339,19086.0
2020-05-29 12:20:00,192.48,192.63,192.36,192.53,28864.0,182.1623,182.3043,182.0488,182.2096,28864.0
2020-05-29 12:30:00,192.48,192.48,191.47,192.01,9747.0,182.1623,182.1623,181.2065,181.7175,9747.0
2020-05-29 12:40:00,191.93,191.99,191.47,191.47,10399.0,181.6418,181.6986,181.2065,181.2065,10399.0
2020-05-29 12:50:00,191.47,193.57,191.4,193.02,39247.0,181.2065,183.1939,181.1402,182.6734,39247.0
2020-05-29 13:00:00,193.0,193.15,192.55,192.55,35690.0,182.6544,182.7964,182.2286,182.2286,35690.0
2020-05-29 13:10:00,192.41,192.51,192.08,192.28,12978.0,182.0961,182.1907,181.7838,181.973,12978.0
2020-05-29 13:20:00,192.27,192.76,192.23,192.48,32802.0,181.9636,182.4273,181.9257,182.1623,32802.0
2020-05-29 13:30:00,192.49,193.03,192.48,192.49,11775.0,182.1718,182.6828,182.1623,182.1718,11775.0
2020-05-29 13:40:00,192.52,192.65,192.27,192.27,11854.0,182.2002,182.3232,181.9636,181.9636,11854.0
2020-05-29 13:50:00,192.19,192.34,191.9,192.19,8902.0,181.8879,182.0298,181.6134,181.8879,8902.0
2020-05-29 14:00:00,192.13,193.03,192.09,192.91,14580.0,181.8311,182.6828,181.7932,182.5693,14580.0
2020-05-29 14:10:00,193.1,193.61,193.01,193.61,16734.0,182.7491,183.2318,182.6639,183.2318,16734.0
2020-05-29 14:20:00,193.58,193.84,193.44,193.66,6625.0,183.2034,183.4494,183.0709,183.2791,6625.0
2020-05-29 14:30:00,193.71,193.71,193.12,193.26,10332.0,183.3264,183.3264,182.768,182.9005,10332.0
2020-05-29 14:40:00,193.21,193.41,193.06,193.24,22558.0,182.8532,183.0425,182.7112,182.8816,22558.0
2020-05-29 14:50:00,193.27,194.65,192.58,194.49,76186.0,182.91,184.216,182.257,184.0646,76186.0
2020-05-29 15:00:00,194.76,194.96,194.18,194.34,12244.0,184.3201,184.5094,183.7712,183.9226,12244.0
2020-05-29 15:10:00,194.39,194.56,193.82,194.15,13099.0,183.9699,184.1308,183.4305,183.7428,13099.0
2020-05-29 15:20:00,194.32,194.76,194.01,194.07,26992.0,183.9037,184.3201,183.6103,183.6671,26992.0
2020-05-29 15:30:00,194.05,194.77,194.05,194.73,19150.0,183.6482,184.3296,183.6482,184.2917,19150.0
2020-05-29 15:40:00,194.71,195.51,194.71,195.02,51168.0,184.2728,185.0299,184.2728,184.5662,51168.0
2020-05-29 15:50:00,195.04,196.07,195.04,195.55,94749.0,184.5851,185.5599,184.5851,185.0678,94749.0
2020-06-01 09:30:00,195.12,197.23,194.68,196.07,39768.0,184.6608,186.6577,184.2444,185.5599,39768.0
2020-06-01 09:40:00,196.05,197.89,196.05,197.75,18889.0,185.541,187.2823,185.541,187.1498,18889.0
2020-06-01 09:50:00,197.53,197.66,195.01,195.01,20221.0,186.9416,187.0647,184.5567,184.5567,20221.0
2020-06-01 10:00:00,195.63,195.74,194.97,195.2,19709.0,185.1435,185.2476,184.5188,184.7365,19709.0
2020-06-01 10:10:00,195.08,195.54,194.86,195.24,12561.0,184.623,185.0583,184.4147,184.7744,12561.0
2020-06-01 10:20:00,195.09,195.67,194.63,194.86,23923.0,184.6324,185.1813,184.1971,184.4147,23923.0
2020-06-01 10:30:00,194.83,195.78,194.83,195.5,11364.0,184.3864,185.2854,184.3864,185.0204,11364.0
2020-06-01 10:40:00,195.66,196.44,195.62,196.19,9317.0,185.1719,185.9101,185.134,185.6735,9317.0
2020-06-01 10:50:00,196.13,196.73,195.98,196.63,8965.0,185.6167,186.1845,185.4747,186.0899,8965.0
2020-06-01 11:00:00,196.54,196.69,195.84,195.84,12035.0,186.0047,186.1467,185.3422,185.3422,12035.0
2020-06-01 11:10:00,195.87,196.09,195.44,195.45,10954.0,185.3706,185.5788,184.9637,184.9731,10954.0
2020-06-01 11:20:00,195.44,195.88,195.44,195.74,11044.0,184.9637,185.3801,184.9637,185.2476,11044.0
2020-06-01 11:30:00,195.73,196.19,195.73,196.07,12760.0,185.2381,185.6735,185.2381,185.5599,12760.0
2020-06-01 11:40:00,196.01,196.37,196.01,196.36,8354.0,185.5031,185.8438,185.5031,185.8343,8354.0
2020-06-01 11:50:00,196.4,196.55,196.22,196.41,10082.0,185.8722,186.0142,185.7018,185.8817,10082.0
2020-06-01 12:00:00,196.38,196.55,196.07,196.52,13961.0,185.8533,186.0142,185.5599,185.9858,13961.0
2020-06-01 12:10:00,196.6,196.83,196.53,196.69,8210.0,186.0615,186.2791,185.9952,186.1467,8210.0
2020-06-01 12:20:00,196.61,197.0,196.48,196.53,7320.0,186.0709,186.44,185.9479,185.9952,7320.0
2020-06-01 12:30:00,196.53,197.06,196.52,196.94,9825.0,185.9952,186.4968,185.9858,186.3832,9825.0
2020-06-01 12:40:00,197.13,197.53,197.09,197.24,14056.0,186.5631,186.9416,186.5252,186.6672,14056.0
2020-06-01 12:50:00,197.19,197.44,196.83,197.06,8823.0,186.6198,186.8564,186.2791,186.4968,8823.0
2020-06-01 13:00:00,197.11,197.45,196.85,197.31,8785.0,186.5441,186.8659,186.2981,186.7334,8785.0
2020-06-01 13:10:00,197.23,197.8,197.22,197.57,10870.0,186.6577,187.1972,186.6482,186.9795,10870.0
2020-06-01 13:20:00,197.61,197.84,197.53,197.76,9577.0,187.0173,187.235,186.9416,187.1593,9577.0
2020-06-01 13:30:00,197.76,197.76,197.43,197.46,9724.0,187.1593,187.1593,186.847,186.8754,9724.0
2020-06-01 13:40:00,197.45,197.64,197.34,197.53,11732.0,186.8659,187.0457,186.7618,186.9416,11732.0
2020-06-01 13:50:00,197.53,197.88,197.35,197.87,7581.0,186.9416,187.2729,186.7713,187.2634,7581.0
2020-06-01 14:00:00,197.86,198.08,197.67,198.05,14830.0,187.2539,187.4621,187.0741,187.4337,14830.0
2020-06-01 14:10:00,198.05,198.2,197.95,198.2,10758.0,187.4337,187.5757,187.3391,187.5757,10758.0
2020-06-01 14:20:00,198.07,198.17,197.48,197.49,14797.0,187.4527,187.5473,186.8943,186.9038,14797.0
2020-06-01 14:30:00,197.31,197.69,197.25,197.57,11639.0,186.7334,187.093,186.6766,186.9795,11639.0
2020-06-01 14:40:00,197.55,197.95,197.4,197.88,10113.0,186.9606,187.3391,186.8186,187.2729,10113.0
2020-06-01 14:50:00,197.86,198.31,197.77,198.19,13392.0,187.2539,187.6798,187.1688,187.5662,13392.0
2020-06-01 15:00:00,198.14,198.31,197.85,198.14,18113.0,187.5189,187.6798,187.2445,187.5189,18113.0
2020-06-01 15:10:00,198.14,198.24,197.81,198.07,12564.0,187.5189,187.6136,187.2066,187.4527,12564.0
2020-06-01 15:20:00,197.99,198.11,197.84,198.02,22042.0,187.377,187.4905,187.235,187.4054,22042.0
2020-06-01 15:30:00,198.03,198.2,197.51,197.69,21647.0,187.4148,187.5757,186.9227,187.093,21647.0
2020-06-01 15:40:00,197.66,197.9,197.39,197.6,34142.0,187.0647,187.2918,186.8091,187.0079,34142.0
2020-06-01 15:50:00,197.13,197.78,197.13,197.25,70035.0,186.5631,187.1782,186.5631,186.6766,70035.0
2020-06-02 09:30:00,197.25,198.0,196.05,196.61,30157.0,186.6766,187.3864,185.541,186.0709,30157.0
2020-06-02 09:40:00,196.62,196.91,196.11,196.11,5948.0,186.0804,186.3549,185.5977,185.5977,5948.0
2020-06-02 09:50:00,196.33,197.18,196.26,197.05,14186.0,185.8059,186.6104,185.7397,186.4874,14186.0
2020-06-02 10:00:00,197.09,197.1,196.01,196.01,10469.0,186.5252,186.5347,185.5031,185.5031,10469.0
2020-06-02 10:10:00,195.92,196.2,195.73,195.93,15944.0,185.4179,185.6829,185.2381,185.4274,15944.0
2020-06-02 10:20:00,195.92,196.59,195.88,196.56,10111.0,185.4179,186.052,185.3801,186.0236,10111.0
2020-06-02 10:30:00,196.61,196.93,196.51,196.69,6574.0,186.0709,186.3738,185.9763,186.1467,6574.0
2020-06-02 10:40:00,196.78,196.91,195.94,195.94,6550.0,186.2318,186.3549,185.4369,185.4369,6550.0
2020-06-02 10:50:00,195.9,196.52,195.81,196.33,16293.0,185.399,185.9858,185.3138,185.8059,16293.0
2020-06-02 11:00:00,196.32,196.46,195.58,195.58,24430.0,185.7965,185.929,185.0962,185.0962,24430.0
2020-06-02 11:10:00,195.6,195.96,195.34,195.96,10211.0,185.1151,185.4558,184.869,185.4558,10211.0
2020-06-02 11:20:00,195.92,196.04,195.57,195.58,14023.0,185.4179,185.5315,185.0867,185.0962,14023.0
2020-06-02 11:30:00,195.53,195.88,195.42,195.7,12550.0,185.0488,185.3801,184.9447,185.2097,12550.0
2020-06-02 11:40:00,195.64,195.79,195.52,195.61,6076.0,185.1529,185.2949,185.0394,185.1245,6076.0
2020-06-02 11:50:00,195.52,195.78,195.46,195.72,7618.0,185.0394,185.2854,184.9826,185.2286,7618.0
2020-06-02 12:00:00,195.68,196.33,195.67,196.33,7412.0,185.1908,185.8059,185.1813,185.8059,7412.0
2020-06-02 12:10:00,196.3,196.69,196.28,196.55,4876.0,185.7776,186.1467,185.7586,186.0142,4876.0
2020-06-02 12:20:00,196.6,196.83,196.53,196.83,4963.0,186.0615,186.2791,185.9952,186.2791,4963.0
2020-06-02 12:30:00,196.85,196.95,196.62,196.84,13910.0,186.2981,186.3927,186.0804,186.2886,13910.0
2020-06-02 12:40:00,196.89,196.98,196.33,196.46,10965.0,186.3359,186.4211,185.8059,185.929,10965.0
2020-06-02 12:50:00,196.44,196.58,196.33,196.33,5506.0,185.9101,186.0425,185.8059,185.8059,5506.0
2020-06-02 13:00:00,196.47,196.9,196.46,196.86,6888.0,185.9384,186.3454,185.929,186.3075,6888.0
2020-06-02 13:10:00,196.9,197.4,196.81,197.38,9624.0,186.3454,186.8186,186.2602,186.7997,9624.0
2020-06-02 13:20:00,197.46,197.65,197.17,197.24,10516.0,186.8754,187.0552,186.6009,186.6672,10516.0
2020-06-02 13:30:00,197.17,197.61,197.12,197.55,12441.0,186.6009,187.0173,186.5536,186.9606,12441.0
2020-06-02 13:40:00,197.57,197.93,197.5,197.66,11564.0,186.9795,187.3202,186.9132,187.0647,11564.0
2020-06-02 13:50:00,197.66,197.83,197.52,197.82,8238.0,187.0647,187.2255,186.9322,187.2161,8238.0
2020-06-02 14:00:00,197.78,197.82,196.85,197.22,12660.0,187.1782,187.2161,186.2981,186.6482,12660.0
2020-06-02 14:10:00,197.27,197.59,197.07,197.5,9062.0,186.6956,186.9984,186.5063,186.9132,9062.0
2020-06-02 14:20:00,197.51,197.6,197.23,197.3,8741.0,186.9227,187.0079,186.6577,186.724,8741.0
2020-06-02 14:30:00,197.33,197.33,196.86,197.0,8982.0,186.7523,186.7523,186.3075,186.44,8982.0
2020-06-02 14:40:00,197.07,197.54,197.02,197.54,8569.0,186.5063,186.9511,186.459,186.9511,8569.0
2020-06-02 14:50:00,197.55,197.76,197.36,197.63,7805.0,186.9606,187.1593,186.7807,187.0363,7805.0
2020-06-02 15:00:00,197.63,197.68,197.31,197.32,9414.0,187.0363,187.0836,186.7334,186.7429,9414.0
2020-06-02 15:10:00,197.31,197.55,197.19,197.46,22372.0,186.7334,186.9606,186.6198,186.8754,22372.0
2020-06-02 15:20:00,197.41,197.47,196.74,197.0,15421.0,186.8281,186.8848,186.194,186.44,15421.0
2020-06-02 15:30:00,197.02,197.2,196.88,197.2,14395.0,186.459,186.6293,186.3265,186.6293,14395.0
2020-06-02 15:40:00,197.22,197.74,197.11,197.72,20681.0,186.6482,187.1404,186.5441,187.1214,20681.0
2020-06-02 15:50:00,197.74,198.4,197.73,198.4,68089.0,187.1404,187.765,187.1309,187.765,68089.0
2020-06-03 09:30:00,199.31,199.92,198.53,199.73,55866.0,188.6262,189.2035,187.888,189.0237,55866.0
2020-06-03 09:40:00,199.79,200.41,199.16,199.53,12571.0,189.0805,189.6672,188.4842,188.8344,12571.0
2020-06-03 09:50:00,199.62,199.74,198.8,199.16,8560.0,188.9196,189.0332,188.1435,188.4842,8560.0
2020-06-03 10:00:00,199.13,199.79,198.98,199.79,10713.0,188.4559,189.0805,188.3139,189.0805,10713.0
2020-06-03 10:10:00,199.63,199.87,199.58,199.71,12274.0,188.9291,189.1562,188.8817,189.0048,12274.0
2020-06-03 10:20:00,199.74,199.84,199.31,199.77,9398.0,189.0332,189.1278,188.6262,189.0616,9398.0
2020-06-03 10:30:00,199.73,200.74,199.71,200.72,14944.0,189.0237,189.9796,189.0048,189.9606,14944.0
2020-06-03 10:40:00,200.72,201.54,200.7,201.5,30355.0,189.9606,190.7367,189.9417,190.6988,30355.0
2020-06-03 10:50:00,201.56,201.91,201.47,201.78,22609.0,190.7556,191.0868,190.6704,190.9638,22609.0
2020-06-03 11:00:00,201.73,202.25,201.69,202.14,24204.0,190.9165,191.4086,190.8786,191.3045,24204.0
2020-06-03 11:10:00,202.12,202.7,202.04,202.6,36902.0,191.2856,191.8345,191.2099,191.7399,36902.0
2020-06-03 11:20:00,202.59,202.63,202.08,202.08,22365.0,191.7304,191.7682,191.2477,191.2477,22365.0
2020-06-03 11:30:00,202.07,202.57,202.05,202.53,14288.0,191.2383,191.7115,191.2193,191.6736,14288.0
2020-06-03 11:40:00,202.46,202.57,202.21,202.44,23167.0,191.6074,191.7115,191.3708,191.5884,23167.0
2020-06-03 11:50:00,202.34,202.36,201.41,201.64,14384.0,191.4938,191.5127,190.6136,190.8313,14384.0
2020-06-03 12:00:00,201.64,201.89,201.47,201.49,11477.0,190.8313,191.0679,190.6704,190.6894,11477.0
2020-06-03 12:10:00,201.5,201.77,201.0,201.15,20977.0,190.6988,190.9543,190.2256,190.3676,20977.0
2020-06-03 12:20:00,201.22,201.61,201.16,201.54,10573.0,190.4338,190.8029,190.377,190.7367,10573.0
2020-06-03 12:30:00,201.43,201.98,201.42,201.9,9314.0,190.6326,191.1531,190.6231,191.0774,9314.0
2020-06-03 12:40:00,201.86,201.94,201.41,201.41,11187.0,191.0395,191.1152,190.6136,190.6136,11187.0
2020-06-03 12:50:00,201.38,201.54,201.33,201.43,8512.0,190.5852,190.7367,190.5379,190.6326,8512.0
2020-06-03 13:00:00,201.47,201.61,201.31,201.59,13698.0,190.6704,190.8029,190.519,190.784,13698.0
2020-06-03 13:10:00,201.54,201.8,201.5,201.57,9901.0,190.7367,190.9827,190.6988,190.7651,9901.0
2020-06-03 13:20:00,201.58,201.76,201.3,201.3,18061.0,190.7745,190.9449,190.5095,190.5095,18061.0
2020-06-03 13:30:00,201.3,201.65,201.23,201.45,7458.0,190.5095,190.8408,190.4433,190.6515,7458.0
2020-06-03 13:40:00,201.46,201.6,201.0,201.0,17061.0,190.661,190.7935,190.2256,190.2256,17061.0
2020-06-03 13:50:00,200.88,201.22,200.88,201.14,14979.0,190.1121,190.4338,190.1121,190.3581,14979.0
2020-06-03 14:00:00,201.14,201.72,201.11,201.54,13606.0,190.3581,190.907,190.3297,190.7367,13606.0
2020-06-03 14:10:00,201.62,201.78,201.44,201.73,18824.0,190.8124,190.9638,190.642,190.9165,18824.0
2020-06-03 14:20:00,201.75,201.95,201.59,201.62,11796.0,190.9354,191.1247,190.784,190.8124,11796.0
2020-06-03 14:30:00,201.6,201.93,201.44,201.5,20559.0,190.7935,191.1058,190.642,190.6988,20559.0
2020-06-03 14:40:00,201.55,201.99,201.52,201.87,11953.0,190.7461,191.1625,190.7177,191.049,11953.0
2020-06-03 14:50:00,201.92,201.93,201.43,201.43,17463.0,191.0963,191.1058,190.6326,190.6326,17463.0
2020-06-03 15:00:00,201.34,201.5,200.97,201.1,19347.0,190.5474,190.6988,190.1972,190.3203,19347.0
2020-06-03 15:10:00,201.21,201.44,200.83,201.16,14794.0,190.4244,190.642,190.0647,190.377,14794.0
2020-06-03 15:20:00,201.11,201.51,200.91,201.35,17182.0,190.3297,190.7083,190.1404,190.5569,17182.0
2020-06-03 15:30:00,201.37,201.53,200.99,201.41,27137.0,190.5758,190.7272,190.2162,190.6136,27137.0
2020-06-03 15:40:00,201.4,201.59,201.24,201.53,39775.0,190.6042,190.784,190.4528,190.7272,39775.0
2020-06-03 15:50:00,201.63,201.81,200.55,200.7,70718.0,190.8218,190.9922,189.7997,189.9417,70718.0
2020-06-04 09:30:00,198.79,199.94,198.5,199.94,47139.0,188.1341,189.2224,187.8596,189.2224,47139.0
2020-06-04 09:40:00,199.99,201.86,199.84,200.72,33811.0,189.2698,191.0395,189.1278,189.9606,33811.0
2020-06-04 09:50:00,200.66,201.08,200.66,200.96,7995.0,189.9038,190.3013,189.9038,190.1878,7995.0
2020-06-04 10:00:00,200.97,201.67,200.97,201.03,17255.0,190.1972,190.8597,190.1972,190.254,17255.0
2020-06-04 10:10:00,201.02,201.18,199.88,200.12,38702.0,190.2445,190.396,189.1657,189.3928,38702.0
2020-06-04 10:20:00,200.04,200.14,199.73,200.14,9109.0,189.3171,189.4117,189.0237,189.4117,9109.0
2020-06-04 10:30:00,200.17,200.82,200.1,200.74,12213.0,189.4401,190.0553,189.3739,189.9796,12213.0
2020-06-04 10:40:00,200.77,200.78,200.13,200.48,9550.0,190.0079,190.0174,189.4023,189.7335,9550.0
2020-06-04 10:50:00,200.45,200.56,200.34,200.41,8820.0,189.7051,189.8092,189.601,189.6672,8820.0
2020-06-04 11:00:00,200.46,200.48,200.12,200.12,7869.0,189.7146,189.7335,189.3928,189.3928,7869.0
2020-06-04 11:10:00,200.12,200.27,199.91,200.02,10447.0,189.3928,189.5347,189.194,189.2981,10447.0
2020-06-04 11:20:00,200.05,200.05,199.51,199.91,13675.0,189.3265,189.3265,188.8155,189.194,13675.0
2020-06-04 11:30:00,199.96,200.67,199.89,200.47,33216.0,189.2414,189.9133,189.1751,189.724,33216.0
2020-06-04 11:40:00,200.52,200.57,200.33,200.37,18816.0,189.7713,189.8187,189.5915,189.6294,18816.0
2020-06-04 11:50:00,200.27,200.63,200.24,200.63,7714.0,189.5347,189.8755,189.5064,189.8755,7714.0
2020-06-04 12:00:00,200.56,200.63,200.38,200.42,8561.0,189.8092,189.8755,189.6389,189.6767,8561.0
2020-06-04 12:10:00,200.33,200.33,199.77,199.81,9379.0,189.5915,189.5915,189.0616,189.0994,9379.0
2020-06-04 12:20:00,199.67,199.74,199.41,199.44,11416.0,188.9669,189.0332,188.7208,188.7492,11416.0
2020-06-04 12:30:00,199.49,199.5,198.76,198.77,12104.0,188.7966,188.806,188.1057,188.1152,12104.0
2020-06-04 12:40:00,198.76,198.98,198.42,198.43,12940.0,188.1057,188.3139,187.7839,187.7934,12940.0
2020-06-04 12:50:00,198.53,198.54,197.91,197.91,20222.0,187.888,187.8975,187.3013,187.3013,20222.0
2020-06-04 13:00:00,197.91,198.2,197.82,198.17,13658.0,187.3013,187.5757,187.2161,187.5473,13658.0
2020-06-04 13:10:00,198.17,198.22,197.85,197.96,16364.0,187.5473,187.5946,187.2445,187.3486,16364.0
2020-06-04 13:20:00,197.92,198.01,197.5,197.5,17377.0,187.3107,187.3959,186.9132,186.9132,17377.0
2020-06-04 13:30:00,197.51,197.94,197.44,197.84,16040.0,186.9227,187.3296,186.8564,187.235,16040.0
2020-06-04 13:40:00,197.84,198.37,197.79,198.3,16053.0,187.235,187.7366,187.1877,187.6703,16053.0
2020-06-04 13:50:00,198.31,198.8,198.31,198.7,10845.0,187.6798,188.1435,187.6798,188.0489,10845.0
2020-06-04 14:00:00,198.65,198.76,198.44,198.49,9769.0,188.0016,188.1057,187.8028,187.8502,9769.0
2020-06-04 14:10:00,198.49,198.6,198.39,198.42,10362.0,187.8502,187.9543,187.7555,187.7839,10362.0
2020-06-04 14:20:00,198.43,198.57,198.35,198.57,9027.0,187.7934,187.9259,187.7177,187.9259,9027.0
2020-06-04 14:30:00,198.54,198.54,197.68,197.81,9931.0,187.8975,187.8975,187.0836,187.2066,9931.0
2020-06-04 14:40:00,197.81,197.81,197.47,197.63,9266.0,187.2066,187.2066,186.8848,187.0363,9266.0
2020-06-04 14:50:00,197.72,197.86,197.15,197.15,14221.0,187.1214,187.2539,186.582,186.582,14221.0
2020-06-04 15:00:00,197.14,197.36,196.25,196.52,17830.0,186.5725,186.7807,185.7302,185.9858,17830.0
2020-06-04 15:10:00,196.53,196.54,195.4,195.92,35145.0,185.9952,186.0047,184.9258,185.4179,35145.0
2020-06-04 15:20:00,195.92,196.71,195.85,196.66,15651.0,185.4179,186.1656,185.3517,186.1183,15651.0
2020-06-04 15:30:00,196.71,197.36,196.71,196.85,18577.0,186.1656,186.7807,186.1656,186.2981,18577.0
2020-06-04 15:40:00,196.84,197.5,196.77,197.34,23433.0,186.2886,186.9132,186.2224,186.7618,23433.0
2020-06-04 15:50:00,197.37,198.12,197.01,198.08,69779.0,186.7902,187.5,186.4495,187.4621,69779.0
2020-06-05 09:30:00,201.93,204.74,201.38,204.18,110123.0,191.1058,193.7651,190.5852,193.2352,110123.0
2020-06-05 09:40:00,204.25,206.99,204.17,205.92,72365.0,193.3014,195.8945,193.2257,194.8819,72365.0
2020-06-05 09:50:00,206.12,206.94,205.81,205.81,46205.0,195.0712,195.8472,194.7778,194.7778,46205.0
2020-06-05 10:00:00,205.98,207.5,205.55,207.06,62991.0,194.9387,196.3772,194.5317,195.9608,62991.0
2020-06-05 10:10:00,207.08,208.02,206.74,207.44,41905.0,195.9797,196.8693,195.6579,196.3204,41905.0
2020-06-05 10:20:00,207.44,208.08,207.34,207.62,42789.0,196.3204,196.9261,196.2258,196.4908,42789.0
2020-06-05 10:30:00,207.68,208.11,207.39,207.98,31101.0,196.5475,196.9545,196.2731,196.8315,31101.0
2020-06-05 10:40:00,208.11,208.6,207.74,208.04,27756.0,196.9545,197.4182,196.6043,196.8882,27756.0
2020-06-05 10:50:00,208.05,208.5,207.64,208.33,33735.0,196.8977,197.3236,196.5097,197.1627,33735.0
2020-06-05 11:00:00,208.4,209.41,208.12,208.68,42180.0,197.2289,198.1848,196.964,197.4939,42180.0
2020-06-05 11:10:00,208.75,208.99,208.59,208.77,29524.0,197.5602,197.7873,197.4088,197.5791,29524.0
2020-06-05 11:20:00,208.83,209.41,208.65,208.95,28925.0,197.6359,198.1848,197.4655,197.7495,28925.0
2020-06-05 11:30:00,208.96,209.57,208.67,208.76,17153.0,197.7589,198.3362,197.4845,197.5697,17153.0
2020-06-05 11:40:00,208.76,209.24,208.62,209.17,15974.0,197.5697,198.0239,197.4372,197.9577,15974.0
2020-06-05 11:50:00,209.15,209.93,209.09,209.42,22638.0,197.9387,198.6769,197.882,198.1943,22638.0
2020-06-05 12:00:00,209.49,209.88,209.49,209.85,17023.0,198.2605,198.6296,198.2605,198.6012,17023.0
2020-06-05 12:10:00,209.88,209.93,208.64,208.72,19127.0,198.6296,198.6769,197.4561,197.5318,19127.0
2020-06-05 12:20:00,208.75,209.01,208.43,208.65,19740.0,197.5602,197.8063,197.2573,197.4655,19740.0
2020-06-05 12:30:00,208.75,209.0,208.58,208.64,12856.0,197.5602,197.7968,197.3993,197.4561,12856.0
2020-06-05 12:40:00,208.8,208.82,208.26,208.75,14928.0,197.6075,197.6264,197.0965,197.5602,14928.0
2020-06-05 12:50:00,208.78,208.98,208.65,208.89,18691.0,197.5886,197.7779,197.4655,197.6927,18691.0
2020-06-05 13:00:00,208.82,208.83,207.94,208.04,28818.0,197.6264,197.6359,196.7936,196.8882,28818.0
2020-06-05 13:10:00,207.97,208.12,207.76,208.08,15853.0,196.822,196.964,196.6233,196.9261,15853.0
2020-06-05 13:20:00,208.07,208.2,207.89,208.01,22382.0,196.9166,197.0397,196.7463,196.8599,22382.0
2020-06-05 13:30:00,208.07,208.13,207.61,207.68,10203.0,196.9166,196.9734,196.4813,196.5475,10203.0
2020-06-05 13:40:00,207.71,208.11,207.64,207.89,9472.0,196.5759,196.9545,196.5097,196.7463,9472.0
2020-06-05 13:50:00,207.92,208.15,207.91,208.06,39477.0,196.7747,196.9923,196.7652,196.9072,39477.0
2020-06-05 14:00:00,208.02,208.97,207.95,208.92,28238.0,196.8693,197.7684,196.8031,197.7211,28238.0
2020-06-05 14:10:00,209.03,209.13,208.73,209.05,17854.0,197.8252,197.9198,197.5413,197.8441,17854.0
2020-06-05 14:20:00,209.12,209.58,209.12,209.51,17004.0,197.9104,198.3457,197.9104,198.2794,17004.0
2020-06-05 14:30:00,209.56,209.7,209.09,209.48,33619.0,198.3268,198.4593,197.882,198.2511,33619.0
2020-06-05 14:40:00,209.55,209.9,209.28,209.36,17380.0,198.3173,198.6485,198.0618,198.1375,17380.0
2020-06-05 14:50:00,209.43,209.52,208.95,209.08,18266.0,198.2037,198.2889,197.7495,197.8725,18266.0
2020-06-05 15:00:00,209.17,209.39,208.63,208.74,18433.0,197.9577,198.1659,197.4466,197.5507,18433.0
2020-06-05 15:10:00,208.77,208.77,207.88,208.3,25470.0,197.5791,197.5791,196.7368,197.1343,25470.0
2020-06-05 15:20:00,208.28,209.24,208.23,209.03,33578.0,197.1154,198.0239,197.0681,197.8252,33578.0
2020-06-05 15:30:00,209.08,209.08,208.09,208.29,36577.0,197.8725,197.8725,196.9356,197.1248,36577.0
2020-06-05 15:40:00,208.29,208.32,206.83,206.86,61493.0,197.1248,197.1532,195.7431,195.7715,61493.0
2020-06-05 15:50:00,206.89,207.46,206.5,206.92,129136.0,195.7999,196.3393,195.4308,195.8283,129136.0
2020-06-08 09:30:00,206.47,208.35,206.15,207.02,46029.0,195.4024,197.1816,195.0996,195.9229,46029.0
2020-06-08 09:40:00,206.99,207.95,206.81,207.26,9622.0,195.8945,196.8031,195.7242,196.1501,9622.0
2020-06-08 09:50:00,207.24,207.24,206.18,206.18,10171.0,196.1311,196.1311,195.1279,195.1279,10171.0
2020-06-08 10:00:00,206.39,206.61,205.13,205.35,18151.0,195.3267,195.5349,194.1342,194.3424,18151.0
2020-06-08 10:10:00,205.33,206.07,205.23,205.45,13396.0,194.3235,195.0238,194.2289,194.4371,13396.0
2020-06-08 10:20:00,205.47,206.02,205.33,205.65,10281.0,194.456,194.9765,194.3235,194.6264,10281.0
2020-06-08 10:30:00,205.65,205.82,205.34,205.66,11500.0,194.6264,194.7872,194.333,194.6358,11500.0
2020-06-08 10:40:00,205.64,206.4,205.47,206.36,7797.0,194.6169,195.3362,194.456,195.2983,7797.0
2020-06-08 10:50:00,206.31,206.92,206.3,206.8,7166.0,195.251,195.8283,195.2415,195.7147,7166.0
2020-06-08 11:00:00,206.78,206.98,206.58,206.59,10175.0,195.6958,195.8851,195.5065,195.516,10175.0
2020-06-08 11:10:00,206.59,207.28,206.58,207.04,8458.0,195.516,196.169,195.5065,195.9419,8458.0
2020-06-08 11:20:00,207.09,207.12,206.68,206.72,8395.0,195.9892,196.0176,195.6011,195.639,8395.0
2020-06-08 11:30:00,206.59,206.93,206.51,206.88,7579.0,195.516,195.8377,195.4403,195.7904,7579.0
2020-06-08 11:40:00,206.86,207.26,206.79,207.04,8818.0,195.7715,196.1501,195.7053,195.9419,8818.0
2020-06-08 11:50:00,206.99,207.05,206.68,206.69,5850.0,195.8945,195.9513,195.6011,195.6106,5850.0
2020-06-08 12:00:00,206.68,206.89,206.55,206.89,6043.0,195.6011,195.7999,195.4781,195.7999,6043.0
2020-06-08 12:10:00,206.88,207.15,206.72,206.81,6938.0,195.7904,196.046,195.639,195.7242,6938.0
2020-06-08 12:20:00,206.78,206.78,205.94,206.0,9353.0,195.6958,195.6958,194.9008,194.9576,9353.0
2020-06-08 12:30:00,206.02,206.34,205.96,206.2,6536.0,194.9765,195.2794,194.9197,195.1469,6536.0
2020-06-08 12:40:00,206.26,206.39,206.08,206.1,8508.0,195.2037,195.3267,195.0333,195.0522,8508.0
2020-06-08 12:50:00,206.04,206.33,205.87,205.93,5288.0,194.9955,195.2699,194.8346,194.8914,5288.0
2020-06-08 13:00:00,205.92,205.97,205.56,205.8,7200.0,194.8819,194.9292,194.5412,194.7683,7200.0
2020-06-08 13:10:00,205.87,206.1,205.87,205.97,5712.0,194.8346,195.0522,194.8346,194.9292,5712.0
2020-06-08 13:20:00,205.91,205.94,205.49,205.52,6865.0,194.8724,194.9008,194.4749,194.5033,6865.0
2020-06-08 13:30:00,205.54,206.31,205.51,206.3,11476.0,194.5223,195.251,194.4939,195.2415,11476.0
2020-06-08 13:40:00,206.25,206.29,205.74,205.83,12937.0,195.1942,195.2321,194.7115,194.7967,12937.0
2020-06-08 13:50:00,205.92,205.95,205.67,205.84,12856.0,194.8819,194.9103,194.6453,194.8062,12856.0
2020-06-08 14:00:00,205.78,205.97,205.67,205.77,12282.0,194.7494,194.9292,194.6453,194.7399,12282.0
2020-06-08 14:10:00,205.74,205.8,205.08,205.21,11453.0,194.7115,194.7683,194.0869,194.2099,11453.0
2020-06-08 14:20:00,205.19,205.45,205.04,205.44,22559.0,194.191,194.4371,194.0491,194.4276,22559.0
2020-06-08 14:30:00,205.4,205.74,205.25,205.74,11032.0,194.3898,194.7115,194.2478,194.7115,11032.0
2020-06-08 14:40:00,205.74,205.81,205.01,205.27,31723.0,194.7115,194.7778,194.0207,194.2667,31723.0
2020-06-08 14:50:00,205.2,205.34,204.86,205.24,21003.0,194.2005,194.333,193.8787,194.2383,21003.0
2020-06-08 15:00:00,205.2,205.29,204.64,204.91,18353.0,194.2005,194.2857,193.6705,193.926,18353.0
2020-06-08 15:10:00,204.91,204.96,204.56,204.91,20978.0,193.926,193.9733,193.5948,193.926,20978.0
2020-06-08 15:20:00,204.93,205.08,204.53,204.61,15422.0,193.945,194.0869,193.5664,193.6421,15422.0
2020-06-08 15:30:00,204.64,205.5,204.64,205.4,18978.0,193.6705,194.4844,193.6705,194.3898,18978.0
2020-06-08 15:40:00,205.5,205.78,205.35,205.39,20410.0,194.4844,194.7494,194.3424,194.3803,20410.0
2020-06-08 15:50:00,205.51,206.11,205.1,206.11,82267.0,194.4939,195.0617,194.1058,195.0617,82267.0
2020-06-09 09:30:00,204.84,205.5,204.21,205.27,19489.0,193.8598,194.4844,193.2635,194.2667,19489.0
2020-06-09 09:40:00,204.7,205.25,204.01,204.01,6539.0,193.7273,194.2478,193.0743,193.0743,6539.0
2020-06-09 09:50:00,203.61,203.65,201.22,201.26,36488.0,192.6957,192.7336,190.4338,190.4717,36488.0
2020-06-09 10:00:00,201.5,202.15,200.38,201.59,69400.0,190.6988,191.314,189.6389,190.784,69400.0
2020-06-09 10:10:00,201.53,201.76,200.53,201.75,21242.0,190.7272,190.9449,189.7808,190.9354,21242.0
2020-06-09 10:20:00,201.68,202.21,201.53,201.88,11894.0,190.8692,191.3708,190.7272,191.0584,11894.0
2020-06-09 10:30:00,201.88,202.48,201.84,202.0,15271.0,191.0584,191.6263,191.0206,191.172,15271.0
2020-06-09 10:40:00,202.24,203.16,202.18,203.16,17946.0,191.3991,192.2698,191.3424,192.2698,17946.0
2020-06-09 10:50:00,203.17,203.78,203.07,203.4,12842.0,192.2793,192.8566,192.1847,192.497,12842.0
2020-06-09 11:00:00,203.34,203.82,203.13,203.71,14572.0,192.4402,192.8945,192.2414,192.7904,14572.0
2020-06-09 11:10:00,203.84,203.9,203.35,203.55,13921.0,192.9134,192.9702,192.4496,192.6389,13921.0
2020-06-09 11:20:00,203.52,203.79,203.28,203.75,9634.0,192.6105,192.8661,192.3834,192.8282,9634.0
2020-06-09 11:30:00,203.73,203.9,203.49,203.83,13903.0,192.8093,192.9702,192.5821,192.9039,13903.0
2020-06-09 11:40:00,203.78,203.9,203.44,203.61,11321.0,192.8566,192.9702,192.5348,192.6957,11321.0
2020-06-09 11:50:00,203.59,203.78,203.54,203.7,8971.0,192.6768,192.8566,192.6295,192.7809,8971.0
2020-06-09 12:00:00,203.77,203.77,202.8,203.26,10068.0,192.8471,192.8471,191.9291,192.3645,10068.0
2020-06-09 12:10:00,203.26,203.26,202.87,202.92,4898.0,192.3645,192.3645,191.9954,192.0427,4898.0
2020-06-09 12:20:00,203.0,203.33,202.98,203.18,3713.0,192.1184,192.4307,192.0995,192.2888,3713.0
2020-06-09 12:30:00,203.22,203.43,203.14,203.16,6853.0,192.3266,192.5254,192.2509,192.2698,6853.0
2020-06-09 12:40:00,203.22,203.43,203.17,203.43,3874.0,192.3266,192.5254,192.2793,192.5254,3874.0
2020-06-09 12:50:00,203.43,203.59,203.21,203.47,11088.0,192.5254,192.6768,192.3172,192.5632,11088.0
2020-06-09 13:00:00,203.54,203.63,203.45,203.5,4155.0,192.6295,192.7146,192.5443,192.5916,4155.0
2020-06-09 13:10:00,203.51,203.51,202.19,202.2,15012.0,192.6011,192.6011,191.3518,191.3613,15012.0
2020-06-09 13:20:00,202.2,202.36,201.82,201.93,22112.0,191.3613,191.5127,191.0017,191.1058,22112.0
2020-06-09 13:30:00,201.97,201.97,201.28,201.32,19068.0,191.1436,191.1436,190.4906,190.5285,19068.0
2020-06-09 13:40:00,201.31,201.38,201.09,201.22,32672.0,190.519,190.5852,190.3108,190.4338,32672.0
2020-06-09 13:50:00,201.27,201.38,201.05,201.12,31950.0,190.4811,190.5852,190.2729,190.3392,31950.0
2020-06-09 14:00:00,201.09,201.13,200.36,200.44,17001.0,190.3108,190.3486,189.6199,189.6956,17001.0
2020-06-09 14:10:00,200.37,200.87,200.37,200.45,9155.0,189.6294,190.1026,189.6294,189.7051,9155.0
2020-06-09 14:20:00,200.44,200.6,200.27,200.35,8928.0,189.6956,189.8471,189.5347,189.6105,8928.0
2020-06-09 14:30:00,200.33,201.89,200.33,201.8,27741.0,189.5915,191.0679,189.5915,190.9827,27741.0
2020-06-09 14:40:00,201.91,202.45,201.89,202.32,33408.0,191.0868,191.5979,191.0679,191.4749,33408.0
2020-06-09 14:50:00,202.42,203.41,202.31,202.56,23738.0,191.5695,192.5064,191.4654,191.702,23738.0
2020-06-09 15:00:00,202.54,202.58,202.02,202.52,23177.0,191.6831,191.7209,191.1909,191.6641,23177.0
2020-06-09 15:10:00,202.51,202.75,202.35,202.45,23627.0,191.6547,191.8818,191.5033,191.5979,23627.0
2020-06-09 15:20:00,202.5,202.64,202.17,202.2,12390.0,191.6452,191.7777,191.3329,191.3613,12390.0
2020-06-09 15:30:00,202.17,202.31,201.45,201.68,22890.0,191.3329,191.4654,190.6515,190.8692,22890.0
2020-06-09 15:40:00,201.69,201.7,200.99,201.39,44088.0,190.8786,190.8881,190.2162,190.5947,44088.0
2020-06-09 15:50:00,201.39,201.39,200.28,200.81,104158.0,190.5947,190.5947,189.5442,190.0458,104158.0
2020-06-10 09:30:00,201.7,203.24,201.04,203.24,39928.0,190.8881,192.3455,190.2635,192.3455,39928.0
2020-06-10 09:40:00,203.0,203.12,202.17,202.61,20077.0,192.1184,192.232,191.3329,191.7493,20077.0
2020-06-10 09:50:00,202.51,202.92,202.17,202.84,21241.0,191.6547,192.0427,191.3329,191.967,21241.0
2020-06-10 10:00:00,202.99,203.95,202.98,203.61,27196.0,192.1089,193.0175,192.0995,192.6957,27196.0
2020-06-10 10:10:00,203.66,203.71,202.61,202.81,18698.0,192.743,192.7904,191.7493,191.9386,18698.0
2020-06-10 10:20:00,202.7,203.23,202.31,202.54,20825.0,191.8345,192.3361,191.4654,191.6831,20825.0
2020-06-10 10:30:00,202.4,202.4,202.01,202.14,11733.0,191.5506,191.5506,191.1815,191.3045,11733.0
2020-06-10 10:40:00,202.07,202.27,201.09,201.17,10142.0,191.2383,191.4275,190.3108,190.3865,10142.0
2020-06-10 10:50:00,201.22,201.29,199.96,200.39,25480.0,190.4338,190.5001,189.2414,189.6483,25480.0
2020-06-10 11:00:00,200.3,201.09,200.1,200.8,15640.0,189.5631,190.3108,189.3739,190.0363,15640.0
2020-06-10 11:10:00,200.8,201.25,200.67,201.24,16581.0,190.0363,190.4622,189.9133,190.4528,16581.0
2020-06-10 11:20:00,201.24,201.24,200.53,200.53,15921.0,190.4528,190.4528,189.7808,189.7808,15921.0
2020-06-10 11:30:00,200.53,200.88,199.94,200.88,8938.0,189.7808,190.1121,189.2224,190.1121,8938.0
2020-06-10 11:40:00,200.88,201.14,200.34,200.34,10849.0,190.1121,190.3581,189.601,189.601,10849.0
2020-06-10 11:50:00,200.4,200.88,200.17,200.73,67743.0,189.6578,190.1121,189.4401,189.9701,67743.0
2020-06-10 12:00:00,200.73,201.06,200.35,200.49,21860.0,189.9701,190.2824,189.6105,189.743,21860.0
2020-06-10 12:10:00,200.57,200.98,200.55,200.93,13937.0,189.8187,190.2067,189.7997,190.1594,13937.0
2020-06-10 12:20:00,200.93,201.67,200.87,201.57,17732.0,190.1594,190.8597,190.1026,190.7651,17732.0
2020-06-10 12:30:00,201.53,201.62,201.4,201.53,8795.0,190.7272,190.8124,190.6042,190.7272,8795.0
2020-06-10 12:40:00,201.5,202.22,201.45,202.09,10562.0,190.6988,191.3802,190.6515,191.2572,10562.0
2020-06-10 12:50:00,202.09,202.37,201.75,202.18,9017.0,191.2572,191.5222,190.9354,191.3424,9017.0
2020-06-10 13:00:00,201.79,202.14,201.79,202.08,7292.0,190.9733,191.3045,190.9733,191.2477,7292.0
2020-06-10 13:10:00,202.06,202.07,201.63,201.67,6443.0,191.2288,191.2383,190.8218,190.8597,6443.0
2020-06-10 13:20:00,201.57,201.64,200.93,200.93,8987.0,190.7651,190.8313,190.1594,190.1594,8987.0
2020-06-10 13:30:00,200.97,201.19,200.92,201.1,12507.0,190.1972,190.4054,190.1499,190.3203,12507.0
2020-06-10 13:40:00,201.08,201.15,200.52,200.93,16589.0,190.3013,190.3676,189.7713,190.1594,16589.0
2020-06-10 13:50:00,201.06,201.08,200.41,200.61,12113.0,190.2824,190.3013,189.6672,189.8565,12113.0
2020-06-10 14:00:00,200.51,202.07,200.25,201.83,8608.0,189.7619,191.2383,189.5158,191.0111,8608.0
2020-06-10 14:10:00,201.85,202.39,201.66,202.23,11361.0,191.0301,191.5411,190.8502,191.3897,11361.0
2020-06-10 14:20:00,202.21,202.21,201.78,202.0,9250.0,191.3708,191.3708,190.9638,191.172,9250.0
2020-06-10 14:30:00,201.91,202.03,201.0,201.04,10428.0,191.0868,191.2004,190.2256,190.2635,10428.0
2020-06-10 14:40:00,200.83,201.56,200.23,200.9,15179.0,190.0647,190.7556,189.4969,190.131,15179.0
2020-06-10 14:50:00,200.91,201.12,200.19,200.85,11487.0,190.1404,190.3392,189.459,190.0837,11487.0
2020-06-10 15:00:00,200.82,202.1,200.63,201.94,29578.0,190.0553,191.2667,189.8755,191.1152,29578.0
2020-06-10 15:10:00,201.95,202.18,201.46,201.58,26342.0,191.1247,191.3424,190.661,190.7745,26342.0
2020-06-10 15:20:00,201.58,202.32,201.36,202.29,36476.0,190.7745,191.4749,190.5663,191.4465,36476.0
2020-06-10 15:30:00,202.31,202.66,202.06,202.56,21162.0,191.4654,191.7966,191.2288,191.702,21162.0
2020-06-10 15:40:00,202.49,202.58,201.29,201.79,20528.0,191.6357,191.7209,190.5001,190.9733,20528.0
2020-06-10 15:50:00,201.67,202.1,201.0,201.0,60314.0,190.8597,191.2667,190.2256,190.2256,60314.0
2020-06-11 09:30:00,195.29,195.59,192.75,192.75,61933.0,184.8217,185.1056,182.4178,182.4178,61933.0
2020-06-11 09:40:00,192.71,193.59,192.43,192.61,31375.0,182.38,183.2128,182.115,182.2854,31375.0
2020-06-11 09:50:00,192.67,193.55,192.5,192.59,40985.0,182.3421,183.175,182.1813,182.2664,40985.0
2020-06-11 10:00:00,192.58,192.58,189.28,189.44,67385.0,182.257,182.257,179.1339,179.2853,67385.0
2020-06-11 10:10:00,189.29,190.36,189.16,189.59,69568.0,179.1433,180.156,179.0203,179.4272,69568.0
2020-06-11 10:20:00,189.54,189.96,188.9,188.9,36991.0,179.3799,179.7774,178.7742,178.7742,36991.0
2020-06-11 10:30:00,188.78,190.3,188.69,189.3,53077.0,178.6607,180.0992,178.5755,179.1528,53077.0
2020-06-11 10:40:00,189.26,189.82,189.0,189.18,66900.0,179.1149,179.6449,178.8689,179.0392,66900.0
2020-06-11 10:50:00,189.11,189.31,188.76,188.87,37798.0,178.973,179.1622,178.6417,178.7458,37798.0
2020-06-11 11:00:00,188.88,189.31,188.4,188.4,41457.0,178.7553,179.1622,178.301,178.301,41457.0
2020-06-11 11:10:00,188.39,188.96,188.39,188.91,44679.0,178.2916,178.831,178.2916,178.7837,44679.0
2020-06-11 11:20:00,188.89,189.41,188.43,188.59,25502.0,178.7648,179.2569,178.3294,178.4808,25502.0
2020-06-11 11:30:00,188.54,188.7,187.78,187.79,31964.0,178.4335,178.5849,177.7143,177.7237,31964.0
2020-06-11 11:40:00,187.73,187.75,186.02,186.13,73157.0,177.6669,177.6859,176.0486,176.1527,73157.0
2020-06-11 11:50:00,186.02,186.6,185.63,186.41,107310.0,176.0486,176.5975,175.6795,176.4177,107310.0
2020-06-11 12:00:00,186.43,186.73,185.23,185.33,52909.0,176.4366,176.7205,175.301,175.3956,52909.0
2020-06-11 12:10:00,185.38,186.0,184.87,185.03,64521.0,175.4429,176.0297,174.9602,175.1117,64521.0
2020-06-11 12:20:00,185.11,185.56,184.83,184.91,61411.0,175.1874,175.6133,174.9224,174.9981,61411.0
2020-06-11 12:30:00,184.91,186.14,184.91,185.34,39733.0,174.9981,176.1622,174.9981,175.4051,39733.0
2020-06-11 12:40:00,185.29,185.42,184.41,184.5,29324.0,175.3577,175.4808,174.5249,174.6101,29324.0
2020-06-11 12:50:00,184.41,184.46,183.53,183.94,29791.0,174.5249,174.5722,173.6921,174.0801,29791.0
2020-06-11 13:00:00,183.94,185.13,183.94,184.7,36256.0,174.0801,175.2063,174.0801,174.7994,36256.0
2020-06-11 13:10:00,184.66,184.93,183.82,184.14,89455.0,174.7615,175.017,173.9665,174.2694,89455.0
2020-06-11 13:20:00,184.16,184.82,184.0,184.05,25349.0,174.2883,174.9129,174.1369,174.1842,25349.0
2020-06-11 13:30:00,183.9,184.6,183.89,184.13,23107.0,174.0422,174.7047,174.0328,174.2599,23107.0
2020-06-11 13:40:00,184.14,184.3,183.8,184.14,35441.0,174.2694,174.4208,173.9476,174.2694,35441.0
2020-06-11 13:50:00,183.98,184.8,183.83,184.42,38425.0,174.118,174.894,173.976,174.5344,38425.0
2020-06-11 14:00:00,184.3,184.32,183.57,183.81,29189.0,174.4208,174.4397,173.7299,173.9571,29189.0
2020-06-11 14:10:00,183.87,184.1,183.35,183.89,40544.0,174.0139,174.2315,173.5217,174.0328,40544.0
2020-06-11 14:20:00,183.84,184.68,183.83,184.63,24652.0,173.9855,174.7804,173.976,174.7331,24652.0
2020-06-11 14:30:00,184.56,184.6,183.62,183.77,28470.0,174.6669,174.7047,173.7773,173.9192,28470.0
2020-06-11 14:40:00,183.86,184.1,183.52,183.86,33381.0,174.0044,174.2315,173.6826,174.0044,33381.0
2020-06-11 14:50:00,183.76,183.89,182.65,183.25,36325.0,173.9097,174.0328,172.8592,173.4271,36325.0
2020-06-11 15:00:00,183.23,183.64,182.89,183.64,27276.0,173.4082,173.7962,173.0864,173.7962,27276.0
2020-06-11 15:10:00,183.59,183.8,182.86,183.57,45924.0,173.7489,173.9476,173.058,173.7299,45924.0
2020-06-11 15:20:00,183.61,183.72,183.12,183.33,48523.0,173.7678,173.8719,173.3041,173.5028,48523.0
2020-06-11 15:30:00,183.27,183.93,182.85,183.66,58385.0,173.446,174.0706,173.0485,173.8151,58385.0
2020-06-11 15:40:00,183.58,184.67,183.57,183.9,58799.0,173.7394,174.771,173.7299,174.0422,58799.0
2020-06-11 15:50:00,183.83,184.17,183.41,183.62,145358.0,173.976,174.2978,173.5785,173.7773,145358.0
2020-06-12 09:30:00,188.95,191.5,188.95,190.18,57703.0,178.8215,181.2349,178.8215,179.9856,57703.0
2020-06-12 09:40:00,190.18,191.32,190.18,190.46,48851.0,179.9856,181.0645,179.9856,180.2506,48851.0
2020-06-12 09:50:00,190.28,190.39,189.17,189.44,100174.0,180.0803,180.1844,179.0298,179.2853,100174.0
2020-06-12 10:00:00,189.59,190.75,189.44,189.79,40268.0,179.4272,180.5251,179.2853,179.6165,40268.0
2020-06-12 10:10:00,189.86,189.92,188.75,188.75,69908.0,179.6828,179.7395,178.6323,178.6323,69908.0
2020-06-12 10:20:00,188.87,189.07,188.21,188.31,26747.0,178.7458,178.9351,178.1212,178.2159,26747.0
2020-06-12 10:30:00,188.37,188.4,186.91,186.92,36777.0,178.2726,178.301,176.8909,176.9004,36777.0
2020-06-12 10:40:00,186.93,187.51,186.16,186.35,45448.0,176.9098,177.4587,176.1811,176.3609,45448.0
2020-06-12 10:50:00,186.35,186.36,184.37,184.37,45185.0,176.3609,176.3704,174.4871,174.4871,45185.0
2020-06-12 11:00:00,184.38,185.27,183.88,185.13,53003.0,174.4965,175.3388,174.0233,175.2063,53003.0
2020-06-12 11:10:00,185.22,185.22,183.55,183.67,51019.0,175.2915,175.2915,173.711,173.8246,51019.0
2020-06-12 11:20:00,183.68,185.09,183.22,185.0,27489.0,173.834,175.1685,173.3987,175.0833,27489.0
2020-06-12 11:30:00,184.99,187.57,184.95,187.12,23159.0,175.0738,177.5155,175.036,177.0896,23159.0
2020-06-12 11:40:00,187.12,187.3,186.57,186.68,19983.0,177.0896,177.26,176.5691,176.6732,19983.0
2020-06-12 11:50:00,186.57,187.97,186.35,187.89,11070.0,176.5691,177.8941,176.3609,177.8184,11070.0
2020-06-12 12:00:00,187.89,188.49,187.71,188.0,17674.0,177.8184,178.3862,177.648,177.9225,17674.0
2020-06-12 12:10:00,188.0,188.8,187.74,188.69,32093.0,177.9225,178.6796,177.6764,178.5755,32093.0
2020-06-12 12:20:00,188.76,189.19,187.98,188.13,23654.0,178.6417,179.0487,177.9035,178.0455,23654.0
2020-06-12 12:30:00,188.05,188.15,187.68,187.84,38713.0,177.9698,178.0644,177.6196,177.771,38713.0
2020-06-12 12:40:00,187.78,188.17,186.81,187.05,19694.0,177.7143,178.0834,176.7963,177.0234,19694.0
2020-06-12 12:50:00,187.1,187.6,186.98,187.15,12705.0,177.0707,177.5439,176.9571,177.118,12705.0
2020-06-12 13:00:00,187.32,187.33,186.33,186.71,12834.0,177.2789,177.2884,176.342,176.7016,12834.0
2020-06-12 13:10:00,186.65,186.71,185.64,185.67,8053.0,176.6448,176.7016,175.689,175.7174,8053.0
2020-06-12 13:20:00,185.52,186.01,185.05,185.13,13655.0,175.5754,176.0391,175.1306,175.2063,13655.0
2020-06-12 13:30:00,185.22,185.29,184.06,184.19,13517.0,175.2915,175.3577,174.1937,174.3167,13517.0
2020-06-12 13:40:00,184.2,184.84,183.35,183.5,15577.0,174.3262,174.9319,173.5217,173.6637,15577.0
2020-06-12 13:50:00,183.59,184.05,183.03,183.14,29318.0,173.7489,174.1842,173.2189,173.323,29318.0
2020-06-12 14:00:00,183.0,184.0,182.85,183.49,32924.0,173.1905,174.1369,173.0485,173.6542,32924.0
2020-06-12 14:10:00,183.56,185.51,183.41,185.11,19970.0,173.7205,175.5659,173.5785,175.1874,19970.0
2020-06-12 14:20:00,185.19,186.31,184.82,186.31,28856.0,175.2631,176.3231,174.9129,176.3231,28856.0
2020-06-12 14:30:00,186.29,187.81,186.27,186.56,28025.0,176.3041,177.7427,176.2852,176.5597,28025.0
2020-06-12 14:40:00,186.58,186.83,185.92,186.25,25924.0,176.5786,176.8152,175.954,176.2663,25924.0
2020-06-12 14:50:00,186.47,187.0,186.16,186.84,20980.0,176.4745,176.9761,176.1811,176.8246,20980.0
2020-06-12 15:00:00,186.96,188.16,186.96,187.51,21982.0,176.9382,178.0739,176.9382,177.4587,21982.0
2020-06-12 15:10:00,187.51,187.78,186.79,187.25,31261.0,177.4587,177.7143,176.7773,177.2127,31261.0
2020-06-12 15:20:00,187.32,187.39,186.07,186.45,15954.0,177.2789,177.3452,176.0959,176.4556,15954.0
2020-06-12 15:30:00,186.59,187.23,186.13,186.55,24901.0,176.588,177.1937,176.1527,176.5502,24901.0
2020-06-12 15:40:00,186.85,188.18,186.4,187.86,35908.0,176.8341,178.0928,176.4082,177.79,35908.0
2020-06-12 15:50:00,188.44,188.54,187.33,187.74,98082.0,178.3389,178.4335,177.2884,177.6764,98082.0
2020-06-15 09:30:00,183.13,184.34,181.47,184.34,56998.0,173.3135,174.4587,171.7425,174.4587,56998.0
2020-06-15 09:40:00,184.24,184.59,183.74,183.92,24758.0,174.364,174.6953,173.8908,174.0612,24758.0
2020-06-15 09:50:00,183.93,184.55,183.7,184.09,21546.0,174.0706,174.6574,173.853,174.2221,21546.0
2020-06-15 10:00:00,184.09,184.41,183.56,184.25,23267.0,174.2221,174.5249,173.7205,174.3735,23267.0
2020-06-15 10:10:00,184.13,184.58,183.29,183.75,24785.0,174.2599,174.6858,173.4649,173.9003,24785.0
2020-06-15 10:20:00,183.74,183.74,182.32,182.37,22577.0,173.8908,173.8908,172.5469,172.5943,22577.0
2020-06-15 10:30:00,182.3,182.63,181.5,181.53,20297.0,172.528,172.8403,171.7709,171.7993,20297.0
2020-06-15 10:40:00,181.47,182.25,181.24,182.0,19661.0,171.7425,172.4807,171.5248,172.2441,19661.0
2020-06-15 10:50:00,181.93,183.25,181.73,182.88,46955.0,172.1778,173.4271,171.9886,173.0769,46955.0
2020-06-15 11:00:00,182.97,183.91,182.58,183.77,31407.0,173.1621,174.0517,172.793,173.9192,31407.0
2020-06-15 11:10:00,183.72,184.52,183.72,184.35,43001.0,173.8719,174.629,173.8719,174.4681,43001.0
2020-06-15 11:20:00,184.35,185.2,184.07,184.33,12994.0,174.4681,175.2726,174.2031,174.4492,12994.0
2020-06-15 11:30:00,184.4,184.53,183.67,184.12,10429.0,174.5154,174.6385,173.8246,174.2505,10429.0
2020-06-15 11:40:00,184.22,184.62,183.68,183.85,21377.0,174.3451,174.7236,173.834,173.9949,21377.0
2020-06-15 11:50:00,183.84,184.25,183.56,183.85,8846.0,173.9855,174.3735,173.7205,173.9949,8846.0
2020-06-15 12:00:00,183.71,184.92,183.64,184.85,11614.0,173.8624,175.0076,173.7962,174.9413,11614.0
2020-06-15 12:10:00,184.84,185.23,184.57,185.05,14422.0,174.9319,175.301,174.6763,175.1306,14422.0
2020-06-15 12:20:00,185.08,185.41,185.01,185.18,11570.0,175.159,175.4713,175.0927,175.2536,11570.0
2020-06-15 12:30:00,185.1,185.36,184.89,185.31,7471.0,175.1779,175.424,174.9792,175.3767,7471.0
2020-06-15 12:40:00,185.18,185.79,185.18,185.69,8538.0,175.2536,175.8309,175.2536,175.7363,8538.0
2020-06-15 12:50:00,185.69,186.01,185.52,186.01,10446.0,175.7363,176.0391,175.5754,176.0391,10446.0
2020-06-15 13:00:00,185.92,186.48,185.65,186.46,16090.0,175.954,176.4839,175.6984,176.465,16090.0
2020-06-15 13:10:00,186.84,187.16,186.54,186.73,14360.0,176.8246,177.1275,176.5407,176.7205,14360.0
2020-06-15 13:20:00,186.77,186.9,186.16,186.34,10504.0,176.7584,176.8814,176.1811,176.3515,10504.0
2020-06-15 13:30:00,186.28,186.76,186.03,186.55,6910.0,176.2947,176.7489,176.0581,176.5502,6910.0
2020-06-15 13:40:00,186.61,186.64,185.78,185.78,4165.0,176.607,176.6354,175.8215,175.8215,4165.0
2020-06-15 13:50:00,185.87,186.35,185.87,186.15,9217.0,175.9066,176.3609,175.9066,176.1716,9217.0
2020-06-15 14:00:00,186.15,189.51,186.15,189.23,31878.0,176.1716,179.3515,176.1716,179.0865,31878.0
2020-06-15 14:10:00,189.05,190.09,188.51,189.84,15033.0,178.9162,179.9004,178.4051,179.6638,15033.0
2020-06-15 14:20:00,189.91,189.91,189.2,189.48,17008.0,179.7301,179.7301,179.0581,179.3231,17008.0
2020-06-15 14:30:00,189.65,189.81,188.37,188.62,16605.0,179.484,179.6354,178.2726,178.5092,16605.0
2020-06-15 14:40:00,188.56,188.84,188.31,188.63,19639.0,178.4525,178.7174,178.2159,178.5187,19639.0
2020-06-15 14:50:00,188.53,188.64,187.79,188.02,13243.0,178.4241,178.5282,177.7237,177.9414,13243.0
2020-06-15 15:00:00,188.15,189.18,188.01,188.53,16637.0,178.0644,179.0392,177.9319,178.4241,16637.0
2020-06-15 15:10:00,188.52,188.84,188.32,188.67,18915.0,178.4146,178.7174,178.2253,178.5566,18915.0
2020-06-15 15:20:00,188.67,188.75,187.4,187.42,20983.0,178.5566,178.6323,177.3546,177.3736,20983.0
2020-06-15 15:30:00,187.43,187.63,186.71,187.37,31182.0,177.383,177.5723,176.7016,177.3262,31182.0
2020-06-15 15:40:00,187.31,188.06,187.01,187.82,27577.0,177.2695,177.9793,176.9855,177.7521,27577.0
2020-06-15 15:50:00,187.71,188.49,187.71,188.49,65911.0,177.648,178.3862,177.648,178.3862,65911.0
2020-06-16 09:30:00,195.15,196.17,194.16,194.25,43477.0,184.6892,185.6545,183.7523,183.8374,43477.0
2020-06-16 09:40:00,194.35,195.08,193.66,193.67,33275.0,183.9321,184.623,183.2791,183.2885,33275.0
2020-06-16 09:50:00,193.68,194.03,193.25,193.65,39127.0,183.298,183.6292,182.891,183.2696,39127.0
2020-06-16 10:00:00,193.93,194.8,192.89,194.09,26129.0,183.5346,184.358,182.5503,183.686,26129.0
2020-06-16 10:10:00,193.91,195.36,193.79,195.07,12714.0,183.5157,184.8879,183.4021,184.6135,12714.0
2020-06-16 10:20:00,195.09,195.26,194.5,195.08,32463.0,184.6324,184.7933,184.074,184.623,32463.0
2020-06-16 10:30:00,195.02,195.13,193.24,193.63,20745.0,184.5662,184.6703,182.8816,183.2507,20745.0
2020-06-16 10:40:00,193.58,193.68,192.82,193.68,14273.0,183.2034,183.298,182.4841,183.298,14273.0
2020-06-16 10:50:00,193.59,193.6,191.19,191.19,16224.0,183.2128,183.2223,180.9415,180.9415,16224.0
2020-06-16 11:00:00,191.18,192.47,189.49,192.08,19171.0,180.932,182.1529,179.3326,181.7838,19171.0
2020-06-16 11:10:00,192.25,192.78,191.01,192.19,10223.0,181.9447,182.4462,180.7711,181.8879,10223.0
2020-06-16 11:20:00,192.15,193.24,191.91,193.24,17539.0,181.85,182.8816,181.6229,182.8816,17539.0
2020-06-16 11:30:00,193.12,193.77,192.78,193.41,11364.0,182.768,183.3832,182.4462,183.0425,11364.0
2020-06-16 11:40:00,193.25,194.16,193.25,194.16,14004.0,182.891,183.7523,182.891,183.7523,14004.0
2020-06-16 11:50:00,194.24,194.36,193.04,193.19,14682.0,183.828,183.9415,182.6923,182.8343,14682.0
2020-06-16 12:00:00,193.25,193.38,192.51,192.51,9596.0,182.891,183.0141,182.1907,182.1907,9596.0
2020-06-16 12:10:00,192.36,192.95,192.24,192.93,9046.0,182.0488,182.6071,181.9352,182.5882,9046.0
2020-06-16 12:20:00,192.86,193.52,192.85,193.51,5563.0,182.522,183.1466,182.5125,183.1371,5563.0
2020-06-16 12:30:00,193.44,194.41,193.39,194.39,12061.0,183.0709,183.9889,183.0235,183.9699,12061.0
2020-06-16 12:40:00,194.39,194.71,194.15,194.39,6801.0,183.9699,184.2728,183.7428,183.9699,6801.0
2020-06-16 12:50:00,194.23,194.61,193.56,193.72,22658.0,183.8185,184.1781,183.1844,183.3359,22658.0
2020-06-16 13:00:00,193.7,194.08,193.45,193.86,15324.0,183.3169,183.6766,183.0803,183.4683,15324.0
2020-06-16 13:10:00,194.11,194.16,193.76,193.93,9539.0,183.7049,183.7523,183.3737,183.5346,9539.0
2020-06-16 13:20:00,193.83,194.02,193.43,193.77,10325.0,183.44,183.6198,183.0614,183.3832,10325.0
2020-06-16 13:30:00,193.7,193.71,192.94,193.14,10427.0,183.3169,183.3264,182.5977,182.7869,10427.0
2020-06-16 13:40:00,193.19,193.41,193.13,193.26,7410.0,182.8343,183.0425,182.7775,182.9005,7410.0
2020-06-16 13:50:00,193.2,193.44,192.68,193.02,8883.0,182.8437,183.0709,182.3516,182.6734,8883.0
2020-06-16 14:00:00,193.14,194.06,193.14,193.95,11018.0,182.7869,183.6576,182.7869,183.5535,11018.0
2020-06-16 14:10:00,194.01,194.58,193.92,194.41,10437.0,183.6103,184.1498,183.5251,183.9889,10437.0
2020-06-16 14:20:00,194.51,194.6,193.57,193.97,15083.0,184.0835,184.1687,183.1939,183.5725,15083.0
2020-06-16 14:30:00,193.99,194.43,193.99,194.24,13843.0,183.5914,184.0078,183.5914,183.828,13843.0
2020-06-16 14:40:00,194.31,194.31,193.35,193.55,12867.0,183.8942,183.8942,182.9857,183.175,12867.0
2020-06-16 14:50:00,193.69,193.72,193.17,193.36,11181.0,183.3075,183.3359,182.8153,182.9952,11181.0
2020-06-16 15:00:00,193.51,193.57,192.24,192.41,17719.0,183.1371,183.1939,181.9352,182.0961,17719.0
2020-06-16 15:10:00,192.45,192.59,191.27,191.4,15369.0,182.1339,182.2664,181.0172,181.1402,15369.0
2020-06-16 15:20:00,191.47,192.07,191.47,191.87,38700.0,181.2065,181.7743,181.2065,181.585,38700.0
2020-06-16 15:30:00,191.89,192.45,191.31,191.36,55668.0,181.6039,182.1339,181.055,181.1024,55668.0
2020-06-16 15:40:00,191.44,191.64,190.75,191.42,49755.0,181.1781,181.3674,180.5251,181.1591,49755.0
2020-06-16 15:50:00,191.53,191.74,190.39,191.74,130889.0,181.2632,181.462,180.1844,181.462,130889.0
2020-06-17 09:30:00,192.15,192.54,190.86,190.89,23867.0,181.85,182.2191,180.6292,180.6576,23867.0
2020-06-17 09:40:00,190.75,190.86,189.68,190.36,21740.0,180.5251,180.6292,179.5124,180.156,21740.0
2020-06-17 09:50:00,190.4,190.48,189.42,189.7,24769.0,180.1938,180.2695,179.2664,179.5313,24769.0
2020-06-17 10:00:00,189.55,191.12,189.55,191.12,11264.0,179.3894,180.8752,179.3894,180.8752,11264.0
2020-06-17 10:10:00,191.14,191.26,189.97,190.07,22995.0,180.8942,181.0077,179.7869,179.8815,22995.0
2020-06-17 10:20:00,190.14,190.23,189.3,189.55,12469.0,179.9478,180.0329,179.1528,179.3894,12469.0
2020-06-17 10:30:00,189.48,190.37,189.36,190.28,8509.0,179.3231,180.1654,179.2096,180.0803,8509.0
2020-06-17 10:40:00,190.13,190.35,190.06,190.27,10596.0,179.9383,180.1465,179.872,180.0708,10596.0
2020-06-17 10:50:00,190.23,190.7,190.22,190.41,11661.0,180.0329,180.4777,180.0235,180.2033,11661.0
2020-06-17 11:00:00,190.48,190.63,190.28,190.49,11414.0,180.2695,180.4115,180.0803,180.279,11414.0
2020-06-17 11:10:00,190.45,190.7,189.96,190.12,18517.0,180.2411,180.4777,179.7774,179.9288,18517.0
2020-06-17 11:20:00,190.05,190.05,189.65,189.74,10330.0,179.8626,179.8626,179.484,179.5692,10330.0
2020-06-17 11:30:00,189.86,190.43,189.69,190.26,7961.0,179.6828,180.2222,179.5219,180.0613,7961.0
2020-06-17 11:40:00,190.25,190.63,190.24,190.44,7355.0,180.0519,180.4115,180.0424,180.2317,7355.0
2020-06-17 11:50:00,190.39,190.95,190.24,190.88,10965.0,180.1844,180.7143,180.0424,180.6481,10965.0
2020-06-17 12:00:00,190.94,191.12,190.83,191.1,8870.0,180.7049,180.8752,180.6008,180.8563,8870.0
2020-06-17 12:10:00,191.05,191.07,190.68,190.81,15204.0,180.809,180.8279,180.4588,180.5818,15204.0
2020-06-17 12:20:00,190.84,191.05,190.71,190.99,6927.0,180.6102,180.809,180.4872,180.7522,6927.0
2020-06-17 12:30:00,190.99,191.28,190.89,191.0,15520.0,180.7522,181.0266,180.6576,180.7617,15520.0
2020-06-17 12:40:00,190.95,191.15,190.87,191.04,10681.0,180.7143,180.9036,180.6386,180.7995,10681.0
2020-06-17 12:50:00,191.03,191.11,190.77,190.84,9220.0,180.79,180.8658,180.544,180.6102,9220.0
2020-06-17 13:00:00,190.93,191.86,190.93,191.68,9349.0,180.6954,181.5756,180.6954,181.4052,9349.0
2020-06-17 13:10:00,191.61,191.7,191.26,191.53,8261.0,181.339,181.4241,181.0077,181.2632,8261.0
2020-06-17 13:20:00,191.58,191.71,191.42,191.66,13938.0,181.3106,181.4336,181.1591,181.3863,13938.0
2020-06-17 13:30:00,191.68,191.82,191.67,191.76,15498.0,181.4052,181.5377,181.3957,181.4809,15498.0
2020-06-17 13:40:00,191.68,191.83,191.55,191.81,8792.0,181.4052,181.5472,181.2822,181.5282,8792.0
2020-06-17 13:50:00,191.91,192.06,191.72,191.72,18809.0,181.6229,181.7648,181.4431,181.4431,18809.0
2020-06-17 14:00:00,191.76,191.76,191.49,191.66,5786.0,181.4809,181.4809,181.2254,181.3863,5786.0
2020-06-17 14:10:00,191.71,191.94,191.36,191.39,9561.0,181.4336,181.6513,181.1024,181.1308,9561.0
2020-06-17 14:20:00,191.4,191.61,191.33,191.42,8439.0,181.1402,181.339,181.074,181.1591,8439.0
2020-06-17 14:30:00,191.52,191.61,191.19,191.58,9334.0,181.2538,181.339,180.9415,181.3106,9334.0
2020-06-17 14:40:00,191.61,191.97,191.4,191.54,12102.0,181.339,181.6797,181.1402,181.2727,12102.0
2020-06-17 14:50:00,191.53,191.75,191.09,191.21,10446.0,181.2632,181.4715,180.8468,180.9604,10446.0
2020-06-17 15:00:00,191.08,191.16,190.79,190.97,15919.0,180.8374,180.9131,180.5629,180.7333,15919.0
2020-06-17 15:10:00,190.95,190.98,190.24,190.28,17158.0,180.7143,180.7427,180.0424,180.0803,17158.0
2020-06-17 15:20:00,190.27,190.4,189.52,189.67,22409.0,180.0708,180.1938,179.361,179.5029,22409.0
2020-06-17 15:30:00,189.68,190.05,189.41,189.76,25030.0,179.5124,179.8626,179.2569,179.5881,25030.0
2020-06-17 15:40:00,189.69,189.69,188.55,188.62,46638.0,179.5219,179.5219,178.443,178.5092,46638.0
2020-06-17 15:50:00,188.54,190.01,188.54,189.63,52188.0,178.4335,179.8247,178.4335,179.4651,52188.0
2020-06-18 09:30:00,188.44,188.79,187.28,188.16,27177.0,178.3389,178.6701,177.2411,178.0739,27177.0
2020-06-18 09:40:00,188.34,189.63,188.16,189.57,14202.0,178.2442,179.4651,178.0739,179.4083,14202.0
2020-06-18 09:50:00,189.56,189.69,188.6,188.89,9807.0,179.3988,179.5219,178.4903,178.7648,9807.0
2020-06-18 10:00:00,189.02,190.45,188.96,190.28,19230.0,178.8878,180.2411,178.831,180.0803,19230.0
2020-06-18 10:10:00,190.19,190.19,189.47,189.83,21574.0,179.9951,179.9951,179.3137,179.6544,21574.0
2020-06-18 10:20:00,189.83,189.87,188.72,189.3,21834.0,179.6544,179.6922,178.6039,179.1528,21834.0
2020-06-18 10:30:00,189.4,190.12,188.42,189.97,13444.0,179.2474,179.9288,178.32,179.7869,13444.0
2020-06-18 10:40:00,189.98,190.28,189.59,189.88,10787.0,179.7963,180.0803,179.4272,179.7017,10787.0
2020-06-18 10:50:00,189.95,190.58,189.5,190.49,10513.0,179.7679,180.3642,179.3421,180.279,10513.0
2020-06-18 11:00:00,190.45,190.45,190.14,190.32,8053.0,180.2411,180.2411,179.9478,180.1181,8053.0
2020-06-18 11:10:00,190.33,190.39,190.03,190.1,12045.0,180.1276,180.1844,179.8437,179.9099,12045.0
2020-06-18 11:20:00,190.07,190.32,189.95,190.19,8264.0,179.8815,180.1181,179.7679,179.9951,8264.0
2020-06-18 11:30:00,190.21,191.05,189.89,189.89,27143.0,180.014,180.809,179.7112,179.7112,27143.0
2020-06-18 11:40:00,189.89,189.89,189.4,189.4,11609.0,179.7112,179.7112,179.2474,179.2474,11609.0
2020-06-18 11:50:00,189.38,189.48,189.04,189.17,8895.0,179.2285,179.3231,178.9067,179.0298,8895.0
2020-06-18 12:00:00,189.23,189.53,188.99,189.53,7020.0,179.0865,179.3705,178.8594,179.3705,7020.0
2020-06-18 12:10:00,189.46,189.78,189.4,189.46,7312.0,179.3042,179.6071,179.2474,179.3042,7312.0
2020-06-18 12:20:00,189.41,189.95,189.41,189.73,9077.0,179.2569,179.7679,179.2569,179.5597,9077.0
2020-06-18 12:30:00,189.68,189.79,189.47,189.48,4249.0,179.5124,179.6165,179.3137,179.3231,4249.0
2020-06-18 12:40:00,189.48,189.72,189.26,189.72,4746.0,179.3231,179.5503,179.1149,179.5503,4746.0
2020-06-18 12:50:00,189.63,189.86,189.56,189.6,5890.0,179.4651,179.6828,179.3988,179.4367,5890.0
2020-06-18 13:00:00,189.65,189.81,189.47,189.77,5724.0,179.484,179.6354,179.3137,179.5976,5724.0
2020-06-18 13:10:00,189.77,189.9,189.66,189.88,4150.0,179.5976,179.7206,179.4935,179.7017,4150.0
2020-06-18 13:20:00,189.77,189.96,189.73,189.89,4031.0,179.5976,179.7774,179.5597,179.7112,4031.0
2020-06-18 13:30:00,189.89,190.27,189.89,190.23,7482.0,179.7112,180.0708,179.7112,180.0329,7482.0
2020-06-18 13:40:00,190.31,190.56,190.24,190.5,6462.0,180.1086,180.3452,180.0424,180.2885,6462.0
2020-06-18 13:50:00,190.55,190.68,190.48,190.61,6701.0,180.3358,180.4588,180.2695,180.3926,6701.0
2020-06-18 14:00:00,190.58,190.58,189.66,189.84,9611.0,180.3642,180.3642,179.4935,179.6638,9611.0
2020-06-18 14:10:00,189.89,189.91,189.58,189.87,10564.0,179.7112,179.7301,179.4178,179.6922,10564.0
2020-06-18 14:20:00,189.84,190.19,189.74,190.06,9636.0,179.6638,179.9951,179.5692,179.872,9636.0
2020-06-18 14:30:00,190.12,190.42,189.8,190.18,9687.0,179.9288,180.2127,179.626,179.9856,9687.0
2020-06-18 14:40:00,190.23,190.23,189.69,189.69,12531.0,180.0329,180.0329,179.5219,179.5219,12531.0
2020-06-18 14:50:00,189.76,189.97,189.54,189.56,8000.0,179.5881,179.7869,179.3799,179.3988,8000.0
2020-06-18 15:00:00,189.52,189.52,188.99,189.4,10457.0,179.361,179.361,178.8594,179.2474,10457.0
2020-06-18 15:10:00,189.37,189.37,188.98,189.17,9654.0,179.219,179.219,178.8499,179.0298,9654.0
2020-06-18 15:20:00,189.17,189.62,189.17,189.46,8778.0,179.0298,179.4556,179.0298,179.3042,8778.0
2020-06-18 15:30:00,189.37,189.81,189.29,189.29,16963.0,179.219,179.6354,179.1433,179.1433,16963.0
2020-06-18 15:40:00,189.3,189.35,188.75,188.79,32495.0,179.1528,179.2001,178.6323,178.6701,32495.0
2020-06-18 15:50:00,188.95,190.23,188.89,190.0,84726.0,178.8215,180.0329,178.7648,179.8153,84726.0
2020-06-19 09:30:00,193.59,194.0,192.64,192.99,193228.0,183.2128,183.6008,182.3137,182.645,193228.0
2020-06-19 09:40:00,192.85,193.72,192.43,193.72,24059.0,182.5125,183.3359,182.115,183.3359,24059.0
2020-06-19 09:50:00,193.71,193.73,192.06,192.43,10776.0,183.3264,183.3453,181.7648,182.115,10776.0
2020-06-19 10:00:00,192.59,192.59,191.94,192.43,10240.0,182.2664,182.2664,181.6513,182.115,10240.0
2020-06-19 10:10:00,192.34,192.39,191.61,191.83,8182.0,182.0298,182.0771,181.339,181.5472,8182.0
2020-06-19 10:20:00,191.81,192.42,191.81,192.12,7826.0,181.5282,182.1055,181.5282,181.8216,7826.0
2020-06-19 10:30:00,191.94,191.96,191.45,191.94,9749.0,181.6513,181.6702,181.1875,181.6513,9749.0
2020-06-19 10:40:00,191.92,192.1,191.45,192.01,8144.0,181.6323,181.8027,181.1875,181.7175,8144.0
2020-06-19 10:50:00,192.1,192.33,191.85,191.96,9226.0,181.8027,182.0204,181.5661,181.6702,9226.0
2020-06-19 11:00:00,191.87,192.41,191.73,192.34,23743.0,181.585,182.0961,181.4525,182.0298,23743.0
2020-06-19 11:10:00,192.24,192.64,192.1,192.1,5035.0,181.9352,182.3137,181.8027,181.8027,5035.0
2020-06-19 11:20:00,191.8,192.42,191.72,192.31,9347.0,181.5188,182.1055,181.4431,182.0014,9347.0
2020-06-19 11:30:00,192.27,192.29,191.95,192.06,5467.0,181.9636,181.9825,181.6607,181.7648,5467.0
2020-06-19 11:40:00,192.02,192.02,191.5,191.8,6588.0,181.727,181.727,181.2349,181.5188,6588.0
2020-06-19 11:50:00,191.79,191.79,191.11,191.11,9300.0,181.5093,181.5093,180.8658,180.8658,9300.0
2020-06-19 12:00:00,191.15,191.22,190.7,190.75,11970.0,180.9036,180.9699,180.4777,180.5251,11970.0
2020-06-19 12:10:00,190.75,190.81,188.73,188.73,30013.0,180.5251,180.5818,178.6133,178.6133,30013.0
2020-06-19 12:20:00,188.63,189.11,188.14,189.1,20972.0,178.5187,178.973,178.055,178.9635,20972.0
2020-06-19 12:30:00,189.08,189.38,188.73,188.8,14632.0,178.9446,179.2285,178.6133,178.6796,14632.0
2020-06-19 12:40:00,188.75,189.0,188.47,188.95,13420.0,178.6323,178.8689,178.3673,178.8215,13420.0
2020-06-19 12:50:00,189.02,189.6,188.73,189.49,13856.0,178.8878,179.4367,178.6133,179.3326,13856.0
2020-06-19 13:00:00,189.41,189.41,189.04,189.04,12125.0,179.2569,179.2569,178.9067,178.9067,12125.0
2020-06-19 13:10:00,189.11,189.64,189.1,189.13,10415.0,178.973,179.4746,178.9635,178.9919,10415.0
2020-06-19 13:20:00,189.09,189.16,188.62,188.7,9600.0,178.954,179.0203,178.5092,178.5849,9600.0
2020-06-19 13:30:00,188.68,188.89,188.27,188.65,14739.0,178.566,178.7648,178.178,178.5376,14739.0
2020-06-19 13:40:00,188.61,188.93,188.33,188.56,9677.0,178.4998,178.8026,178.2348,178.4525,9677.0
2020-06-19 13:50:00,188.65,188.65,188.11,188.13,8234.0,178.5376,178.5376,178.0266,178.0455,8234.0
2020-06-19 14:00:00,188.15,188.54,187.44,187.74,24302.0,178.0644,178.4335,177.3925,177.6764,24302.0
2020-06-19 14:10:00,187.41,187.63,187.06,187.16,11248.0,177.3641,177.5723,177.0329,177.1275,11248.0
2020-06-19 14:20:00,187.2,188.03,187.13,187.64,36848.0,177.1654,177.9509,177.0991,177.5818,36848.0
2020-06-19 14:30:00,187.64,188.5,187.44,188.41,10393.0,177.5818,178.3957,177.3925,178.3105,10393.0
2020-06-19 14:40:00,188.43,188.76,188.16,188.26,21804.0,178.3294,178.6417,178.0739,178.1685,21804.0
2020-06-19 14:50:00,188.33,188.91,188.12,188.81,11246.0,178.2348,178.7837,178.036,178.689,11246.0
2020-06-19 15:00:00,188.78,189.0,188.57,188.75,15235.0,178.6607,178.8689,178.4619,178.6323,15235.0
2020-06-19 15:10:00,188.73,189.72,188.5,189.72,14660.0,178.6133,179.5503,178.3957,179.5503,14660.0
2020-06-19 15:20:00,189.79,189.84,188.98,188.98,17029.0,179.6165,179.6638,178.8499,178.8499,17029.0
2020-06-19 15:30:00,188.94,189.52,188.63,188.63,27962.0,178.8121,179.361,178.5187,178.5187,27962.0
2020-06-19 15:40:00,188.66,188.85,187.63,187.79,66463.0,178.5471,178.7269,177.5723,177.7237,66463.0
2020-06-19 15:50:00,187.75,188.26,187.09,187.12,151763.0,177.6859,178.1685,177.0612,177.0896,151763.0
2020-06-22 09:30:00,186.44,187.0,184.65,184.78,28600.0,176.4461,176.9761,174.752,174.8751,28600.0
2020-06-22 09:40:00,184.69,184.84,184.03,184.7,15415.0,174.7899,174.9319,174.1653,174.7994,15415.0
2020-06-22 09:50:00,184.65,185.69,184.31,185.47,15074.0,174.752,175.7363,174.4303,175.5281,15074.0
2020-06-22 10:00:00,185.5,186.03,185.02,185.51,20844.0,175.5565,176.0581,175.1022,175.5659,20844.0
2020-06-22 10:10:00,185.5,186.27,185.4,185.48,17851.0,175.5565,176.2852,175.4618,175.5376,17851.0
2020-06-22 10:20:00,185.55,185.92,185.42,185.66,13784.0,175.6038,175.954,175.4808,175.7079,13784.0
2020-06-22 10:30:00,185.72,185.72,184.72,184.74,34225.0,175.7647,175.7647,174.8183,174.8372,34225.0
2020-06-22 10:40:00,184.75,184.87,184.16,184.16,14645.0,174.8467,174.9602,174.2883,174.2883,14645.0
2020-06-22 10:50:00,184.16,184.22,183.68,183.75,19954.0,174.2883,174.3451,173.834,173.9003,19954.0
2020-06-22 11:00:00,183.59,184.85,183.45,184.01,25836.0,173.7489,174.9413,173.6164,174.1463,25836.0
2020-06-22 11:10:00,184.1,184.74,184.06,184.52,16353.0,174.2315,174.8372,174.1937,174.629,16353.0
2020-06-22 11:20:00,184.49,185.14,184.28,184.61,24083.0,174.6006,175.2158,174.4019,174.7142,24083.0
2020-06-22 11:30:00,184.61,185.24,184.41,185.12,41149.0,174.7142,175.3104,174.5249,175.1968,41149.0
2020-06-22 11:40:00,185.14,185.43,185.08,185.43,10301.0,175.2158,175.4902,175.159,175.4902,10301.0
2020-06-22 11:50:00,185.45,185.55,185.14,185.27,10336.0,175.5092,175.6038,175.2158,175.3388,10336.0
2020-06-22 12:00:00,185.38,185.97,185.26,185.97,11895.0,175.4429,176.0013,175.3293,176.0013,11895.0
2020-06-22 12:10:00,185.92,186.3,185.83,186.03,14161.0,175.954,176.3136,175.8688,176.0581,14161.0
2020-06-22 12:20:00,186.08,186.08,185.69,186.08,14494.0,176.1054,176.1054,175.7363,176.1054,14494.0
2020-06-22 12:30:00,186.12,186.15,185.89,185.89,20046.0,176.1432,176.1716,175.9256,175.9256,20046.0
2020-06-22 12:40:00,185.88,186.42,185.84,186.41,23374.0,175.9161,176.4272,175.8783,176.4177,23374.0
2020-06-22 12:50:00,186.42,186.49,185.89,185.9,19503.0,176.4272,176.4934,175.9256,175.935,19503.0
2020-06-22 13:00:00,185.87,186.21,185.61,185.8,27043.0,175.9066,176.2284,175.6606,175.8404,27043.0
2020-06-22 13:10:00,185.82,185.87,185.6,185.74,14709.0,175.8593,175.9066,175.6511,175.7836,14709.0
2020-06-22 13:20:00,185.81,185.99,185.56,185.63,23904.0,175.8499,176.0202,175.6133,175.6795,23904.0
2020-06-22 13:30:00,185.69,185.74,184.95,185.02,20266.0,175.7363,175.7836,175.036,175.1022,20266.0
2020-06-22 13:40:00,185.09,185.5,185.05,185.42,25171.0,175.1685,175.5565,175.1306,175.4808,25171.0
2020-06-22 13:50:00,185.41,185.62,185.33,185.51,8441.0,175.4713,175.67,175.3956,175.5659,8441.0
2020-06-22 14:00:00,185.55,185.57,184.97,185.31,17761.0,175.6038,175.6227,175.0549,175.3767,17761.0
2020-06-22 14:10:00,185.26,185.29,185.02,185.06,14343.0,175.3293,175.3577,175.1022,175.1401,14343.0
2020-06-22 14:20:00,185.02,185.31,184.9,185.3,12051.0,175.1022,175.3767,174.9886,175.3672,12051.0
2020-06-22 14:30:00,185.3,185.35,184.99,185.05,13562.0,175.3672,175.4145,175.0738,175.1306,13562.0
2020-06-22 14:40:00,185.05,185.67,185.04,185.55,31809.0,175.1306,175.7174,175.1211,175.6038,31809.0
2020-06-22 14:50:00,185.55,185.84,185.47,185.81,15878.0,175.6038,175.8783,175.5281,175.8499,15878.0
2020-06-22 15:00:00,185.82,185.93,185.46,185.51,10172.0,175.8593,175.9634,175.5186,175.5659,10172.0
2020-06-22 15:10:00,185.53,185.66,184.67,184.88,24789.0,175.5849,175.7079,174.771,174.9697,24789.0
2020-06-22 15:20:00,184.88,184.88,184.25,184.43,13562.0,174.9697,174.9697,174.3735,174.5438,13562.0
2020-06-22 15:30:00,184.48,184.63,184.19,184.52,44365.0,174.5912,174.7331,174.3167,174.629,44365.0
2020-06-22 15:40:00,184.49,184.75,184.36,184.43,45779.0,174.6006,174.8467,174.4776,174.5438,45779.0
2020-06-22 15:50:00,184.53,185.33,184.44,185.12,87277.0,174.6385,175.3956,174.5533,175.1968,87277.0
2020-06-23 09:30:00,187.17,189.11,187.14,189.11,37233.0,177.137,178.973,177.1086,178.973,37233.0
2020-06-23 09:40:00,189.23,189.51,187.85,187.94,36981.0,179.0865,179.3515,177.7805,177.8657,36981.0
2020-06-23 09:50:00,187.81,187.96,187.18,187.62,15858.0,177.7427,177.8846,177.1464,177.5628,15858.0
2020-06-23 10:00:00,187.78,187.85,187.21,187.52,10877.0,177.7143,177.7805,177.1748,177.4682,10877.0
2020-06-23 10:10:00,187.53,188.12,187.26,188.02,10348.0,177.4777,178.036,177.2221,177.9414,10348.0
2020-06-23 10:20:00,188.1,188.22,187.71,188.15,14930.0,178.0171,178.1307,177.648,178.0644,14930.0
2020-06-23 10:30:00,188.16,188.75,188.02,188.51,30445.0,178.0739,178.6323,177.9414,178.4051,30445.0
2020-06-23 10:40:00,188.54,188.96,187.7,188.05,31028.0,178.4335,178.831,177.6385,177.9698,31028.0
2020-06-23 10:50:00,188.06,188.21,187.94,188.03,5345.0,177.9793,178.1212,177.8657,177.9509,5345.0
2020-06-23 11:00:00,188.02,188.35,187.85,188.26,15126.0,177.9414,178.2537,177.7805,178.1685,15126.0
2020-06-23 11:10:00,188.29,188.49,188.09,188.25,10155.0,178.1969,178.3862,178.0076,178.1591,10155.0
2020-06-23 11:20:00,188.15,188.97,188.12,188.71,11859.0,178.0644,178.8405,178.036,178.5944,11859.0
2020-06-23 11:30:00,188.72,188.8,188.52,188.68,5216.0,178.6039,178.6796,178.4146,178.566,5216.0
2020-06-23 11:40:00,188.73,188.84,188.42,188.6,6940.0,178.6133,178.7174,178.32,178.4903,6940.0
2020-06-23 11:50:00,188.5,188.62,188.18,188.34,11290.0,178.3957,178.5092,178.0928,178.2442,11290.0
2020-06-23 12:00:00,188.37,188.39,187.91,187.98,8740.0,178.2726,178.2916,177.8373,177.9035,8740.0
2020-06-23 12:10:00,187.98,188.17,187.87,188.15,8559.0,177.9035,178.0834,177.7994,178.0644,8559.0
2020-06-23 12:20:00,188.08,188.31,187.74,187.75,7794.0,177.9982,178.2159,177.6764,177.6859,7794.0
2020-06-23 12:30:00,187.87,187.9,187.61,187.73,4400.0,177.7994,177.8278,177.5534,177.6669,4400.0
2020-06-23 12:40:00,187.71,187.72,187.4,187.69,5241.0,177.648,177.6575,177.3546,177.6291,5241.0
2020-06-23 12:50:00,187.73,187.8,187.59,187.63,8339.0,177.6669,177.7332,177.5344,177.5723,8339.0
2020-06-23 13:00:00,187.66,187.76,187.41,187.64,12412.0,177.6007,177.6953,177.3641,177.5818,12412.0
2020-06-23 13:10:00,187.65,187.75,187.4,187.65,11429.0,177.5912,177.6859,177.3546,177.5912,11429.0
2020-06-23 13:20:00,187.66,187.74,187.55,187.69,15210.0,177.6007,177.6764,177.4966,177.6291,15210.0
2020-06-23 13:30:00,187.6,187.71,187.4,187.65,9350.0,177.5439,177.648,177.3546,177.5912,9350.0
2020-06-23 13:40:00,187.68,187.8,187.6,187.79,11383.0,177.6196,177.7332,177.5439,177.7237,11383.0
2020-06-23 13:50:00,187.78,187.95,187.53,187.92,12694.0,177.7143,177.8751,177.4777,177.8468,12694.0
2020-06-23 14:00:00,187.84,187.85,187.24,187.42,9269.0,177.771,177.7805,177.2032,177.3736,9269.0
2020-06-23 14:10:00,187.37,187.5,187.05,187.05,9904.0,177.3262,177.4493,177.0234,177.0234,9904.0
2020-06-23 14:20:00,187.12,187.35,186.76,186.77,16764.0,177.0896,177.3073,176.7489,176.7584,16764.0
2020-06-23 14:30:00,186.84,187.37,186.8,187.21,10025.0,176.8246,177.3262,176.7868,177.1748,10025.0
2020-06-23 14:40:00,187.18,187.26,186.42,186.44,16622.0,177.1464,177.2221,176.4272,176.4461,16622.0
2020-06-23 14:50:00,186.51,187.14,186.44,186.88,17286.0,176.5123,177.1086,176.4461,176.8625,17286.0
2020-06-23 15:00:00,186.84,186.84,186.46,186.71,15284.0,176.8246,176.8246,176.465,176.7016,15284.0
2020-06-23 15:10:00,186.71,187.03,186.46,187.02,15170.0,176.7016,177.0045,176.465,176.995,15170.0
2020-06-23 15:20:00,187.0,187.19,186.83,187.01,16557.0,176.9761,177.1559,176.8152,176.9855,16557.0
2020-06-23 15:30:00,187.0,187.2,186.73,187.1,15861.0,176.9761,177.1654,176.7205,177.0707,15861.0
2020-06-23 15:40:00,187.06,187.68,186.74,187.42,36593.0,177.0329,177.6196,176.73,177.3736,36593.0
2020-06-23 15:50:00,187.59,187.77,186.67,186.79,92096.0,177.5344,177.7048,176.6638,176.7773,92096.0
2020-06-24 09:30:00,185.3,185.3,181.25,182.24,79165.0,175.3672,175.3672,171.5343,172.4712,79165.0
2020-06-24 09:40:00,182.07,182.34,180.56,180.9,63993.0,172.3103,172.5659,170.8813,171.2031,63993.0
2020-06-24 09:50:00,180.97,180.98,179.7,179.96,36529.0,171.2693,171.2788,170.0674,170.3134,36529.0
2020-06-24 10:00:00,179.88,179.95,178.62,179.07,66157.0,170.2377,170.304,169.0453,169.4712,66157.0
2020-06-24 10:10:00,178.96,179.56,178.0,178.59,52115.0,169.367,169.9349,168.4585,169.0169,52115.0
2020-06-24 10:20:00,178.62,179.07,178.31,178.99,39140.0,169.0453,169.4712,168.7519,169.3954,39140.0
2020-06-24 10:30:00,178.88,179.63,178.01,178.07,50559.0,169.2913,170.0011,168.468,168.5248,50559.0
2020-06-24 10:40:00,178.1,178.21,177.36,177.84,52911.0,168.5531,168.6573,167.8528,168.3071,52911.0
2020-06-24 10:50:00,177.79,178.25,177.36,177.52,25504.0,168.2598,168.6951,167.8528,168.0042,25504.0
2020-06-24 11:00:00,177.51,177.82,176.79,176.82,23745.0,167.9948,168.2882,167.3134,167.3418,23745.0
2020-06-24 11:10:00,176.82,176.91,176.15,176.64,30109.0,167.3418,167.4269,166.7077,167.1714,30109.0
2020-06-24 11:20:00,176.58,176.64,176.05,176.5,23710.0,167.1146,167.1714,166.613,167.0389,23710.0
2020-06-24 11:30:00,176.45,176.45,174.9,174.99,43829.0,166.9916,166.9916,165.5247,165.6099,43829.0
2020-06-24 11:40:00,175.13,175.49,174.56,174.75,49387.0,165.7424,166.0831,165.2029,165.3827,49387.0
2020-06-24 11:50:00,174.68,175.6,174.68,175.58,33370.0,165.3165,166.1872,165.3165,166.1682,33370.0
2020-06-24 12:00:00,175.57,176.2,175.16,175.61,31349.0,166.1588,166.755,165.7707,166.1966,31349.0
2020-06-24 12:10:00,175.61,175.96,175.4,175.95,34346.0,166.1966,166.5279,165.9979,166.5184,34346.0
2020-06-24 12:20:00,175.98,176.46,175.55,175.76,59339.0,166.5468,167.0011,166.1398,166.3386,59339.0
2020-06-24 12:30:00,175.79,176.06,175.2,175.47,63015.0,166.367,166.6225,165.8086,166.0641,63015.0
2020-06-24 12:40:00,175.39,176.97,175.38,176.76,16598.0,165.9884,167.4837,165.9789,167.285,16598.0
2020-06-24 12:50:00,176.79,177.79,176.62,177.65,15299.0,167.3134,168.2598,167.1525,168.1273,15299.0
2020-06-24 13:00:00,177.71,177.71,177.08,177.28,14339.0,168.1841,168.1841,167.5878,167.7771,14339.0
2020-06-24 13:10:00,177.28,177.39,176.7,176.86,19980.0,167.7771,167.8812,167.2282,167.3796,19980.0
2020-06-24 13:20:00,176.68,176.77,176.25,176.28,16454.0,167.2093,167.2944,166.8023,166.8307,16454.0
2020-06-24 13:30:00,176.14,176.19,175.57,175.84,19145.0,166.6982,166.7455,166.1588,166.4143,19145.0
2020-06-24 13:40:00,175.91,176.69,175.84,176.56,15857.0,166.4805,167.2187,166.4143,167.0957,15857.0
2020-06-24 13:50:00,176.53,177.15,176.47,177.08,20220.0,167.0673,167.6541,167.0105,167.5878,20220.0
2020-06-24 14:00:00,177.21,177.57,176.4,177.56,19946.0,167.7109,168.0516,166.9443,168.0421,19946.0
2020-06-24 14:10:00,177.6,177.96,177.35,177.72,16358.0,168.0799,168.4207,167.8433,168.1935,16358.0
2020-06-24 14:20:00,177.74,178.05,177.42,177.59,23496.0,168.2124,168.5058,167.9096,168.0705,23496.0
2020-06-24 14:30:00,177.52,177.52,176.83,176.9,19986.0,168.0042,168.0042,167.3512,167.4175,19986.0
2020-06-24 14:40:00,176.86,177.07,176.39,176.61,21815.0,167.3796,167.5784,166.9348,167.143,21815.0
2020-06-24 14:50:00,176.67,176.73,175.91,176.13,27970.0,167.1998,167.2566,166.4805,166.6887,27970.0
2020-06-24 15:00:00,176.18,176.52,175.95,175.98,41255.0,166.7361,167.0578,166.5184,166.5468,41255.0
2020-06-24 15:10:00,176.09,177.0,175.85,176.92,67352.0,166.6509,167.5121,166.4238,167.4364,67352.0
2020-06-24 15:20:00,176.88,177.0,176.31,176.63,44999.0,167.3985,167.5121,166.8591,167.1619,44999.0
2020-06-24 15:30:00,176.75,176.87,176.17,176.82,46409.0,167.2755,167.3891,166.7266,167.3418,46409.0
2020-06-24 15:40:00,176.79,177.79,176.77,177.21,43891.0,167.3134,168.2598,167.2944,167.7109,43891.0
2020-06-24 15:50:00,177.15,177.15,176.07,176.34,112152.0,167.6541,167.6541,166.632,166.8875,112152.0
2020-06-25 09:30:00,175.48,177.2,174.77,177.03,72072.0,166.0736,167.7014,165.4016,167.5405,72072.0
2020-06-25 09:40:00,176.87,176.98,173.74,173.91,67782.0,167.3891,167.4932,164.4269,164.5877,67782.0
2020-06-25 09:50:00,173.86,174.78,173.83,174.45,62262.0,164.5404,165.4111,164.512,165.0988,62262.0
2020-06-25 10:00:00,174.47,175.89,174.47,175.43,31534.0,165.1177,166.4616,165.1177,166.0263,31534.0
2020-06-25 10:10:00,175.51,176.21,172.73,172.76,113155.0,166.102,166.7645,163.471,163.4994,113155.0
2020-06-25 10:20:00,173.01,173.54,172.82,172.87,99315.0,163.736,164.2376,163.5562,163.6035,99315.0
2020-06-25 10:30:00,172.92,173.11,172.1,172.19,57465.0,163.6508,163.8306,162.8748,162.9599,57465.0
2020-06-25 10:40:00,172.28,172.58,171.75,172.13,43216.0,163.0451,163.329,162.5435,162.9032,43216.0
2020-06-25 10:50:00,172.2,172.92,171.87,172.49,34531.0,162.9694,163.6508,162.6571,163.2439,34531.0
2020-06-25 11:00:00,172.5,172.58,171.77,171.91,22920.0,163.2533,163.329,162.5625,162.695,22920.0
2020-06-25 11:10:00,171.98,173.13,171.77,172.85,27352.0,162.7612,163.8496,162.5625,163.5846,27352.0
2020-06-25 11:20:00,172.92,172.92,172.26,172.74,12843.0,163.6508,163.6508,163.0262,163.4805,12843.0
2020-06-25 11:30:00,172.76,173.11,171.9,172.27,28489.0,163.4994,163.8306,162.6855,163.0357,28489.0
2020-06-25 11:40:00,172.2,172.29,171.83,172.22,23631.0,162.9694,163.0546,162.6192,162.9883,23631.0
2020-06-25 11:50:00,172.22,172.66,171.99,172.59,26625.0,162.9883,163.4048,162.7707,163.3385,26625.0
2020-06-25 12:00:00,172.66,173.15,172.49,172.88,36907.0,163.4048,163.8685,163.2439,163.613,36907.0
2020-06-25 12:10:00,172.88,173.77,172.84,173.42,42420.0,163.613,164.4553,163.5751,164.124,42420.0
2020-06-25 12:20:00,173.49,173.84,172.76,173.14,49440.0,164.1903,164.5215,163.4994,163.859,49440.0
2020-06-25 12:30:00,173.14,173.72,173.14,173.6,16571.0,163.859,164.4079,163.859,164.2944,16571.0
2020-06-25 12:40:00,173.6,174.12,173.52,173.88,19818.0,164.2944,164.7865,164.2187,164.5594,19818.0
2020-06-25 12:50:00,173.83,173.92,173.3,173.92,22815.0,164.512,164.5972,164.0104,164.5972,22815.0
2020-06-25 13:00:00,173.81,173.81,173.41,173.69,13636.0,164.4931,164.4931,164.1145,164.3795,13636.0
2020-06-25 13:10:00,173.73,174.14,173.65,173.77,30489.0,164.4174,164.8054,164.3417,164.4553,30489.0
2020-06-25 13:20:00,173.71,174.57,173.71,174.41,35800.0,164.3985,165.2124,164.3985,165.0609,35800.0
2020-06-25 13:30:00,174.39,175.17,174.28,175.14,29677.0,165.042,165.7802,164.9379,165.7518,29677.0
2020-06-25 13:40:00,175.13,175.49,175.05,175.42,20364.0,165.7424,166.0831,165.6666,166.0168,20364.0
2020-06-25 13:50:00,175.37,175.45,174.5,174.79,44747.0,165.9695,166.0452,165.1461,165.4206,44747.0
2020-06-25 14:00:00,174.89,174.89,173.94,174.03,44250.0,165.5152,165.5152,164.6161,164.7013,44250.0
2020-06-25 14:10:00,174.06,174.41,173.97,174.01,24022.0,164.7297,165.0609,164.6445,164.6824,24022.0
2020-06-25 14:20:00,173.98,174.16,173.61,173.83,29260.0,164.654,164.8243,164.3038,164.512,29260.0
2020-06-25 14:30:00,173.86,173.86,173.04,173.18,26330.0,164.5404,164.5404,163.7644,163.8969,26330.0
2020-06-25 14:40:00,173.19,173.62,173.15,173.56,16964.0,163.9063,164.3133,163.8685,164.2565,16964.0
2020-06-25 14:50:00,173.6,173.65,173.33,173.46,38593.0,164.2944,164.3417,164.0388,164.1619,38593.0
2020-06-25 15:00:00,173.42,175.3,173.37,175.09,38298.0,164.124,165.9032,164.0767,165.7045,38298.0
2020-06-25 15:10:00,175.08,175.39,174.92,175.07,38140.0,165.695,165.9884,165.5436,165.6856,38140.0
2020-06-25 15:20:00,175.07,176.12,175.07,176.09,54398.0,165.6856,166.6793,165.6856,166.6509,54398.0
2020-06-25 15:30:00,176.07,176.17,175.57,175.67,70385.0,166.632,166.7266,166.1588,166.2534,70385.0
2020-06-25 15:40:00,175.72,175.98,175.04,175.21,77265.0,166.3007,166.5468,165.6572,165.8181,77265.0
2020-06-25 15:50:00,175.22,175.89,175.0,175.65,180429.0,165.8275,166.4616,165.6193,166.2345,180429.0
2020-06-26 09:30:00,175.38,176.09,174.41,175.18,29061.0,165.9789,166.6509,165.0609,165.7897,29061.0
2020-06-26 09:40:00,175.2,176.33,174.87,176.0,25779.0,165.8086,166.878,165.4963,166.5657,25779.0
2020-06-26 09:50:00,175.99,177.21,175.58,177.06,24295.0,166.5563,167.7109,166.1682,167.5689,24295.0
2020-06-26 10:00:00,177.14,177.27,176.19,176.57,19523.0,167.6446,167.7676,166.7455,167.1052,19523.0
2020-06-26 10:10:00,176.56,176.56,175.17,175.37,72210.0,167.0957,167.0957,165.7802,165.9695,72210.0
2020-06-26 10:20:00,175.34,176.06,175.01,175.32,89511.0,165.9411,166.6225,165.6288,165.9222,89511.0
2020-06-26 10:30:00,175.23,175.23,173.85,173.92,21762.0,165.837,165.837,164.531,164.5972,21762.0
2020-06-26 10:40:00,173.81,174.74,173.81,174.26,64109.0,164.4931,165.3733,164.4931,164.919,64109.0
2020-06-26 10:50:00,174.31,174.73,173.33,173.44,83890.0,164.9663,165.3638,164.0388,164.1429,83890.0
2020-06-26 11:00:00,173.51,174.26,173.33,174.0,46549.0,164.2092,164.919,164.0388,164.6729,46549.0
2020-06-26 11:10:00,173.92,174.02,172.96,173.37,45310.0,164.5972,164.6919,163.6887,164.0767,45310.0
2020-06-26 11:20:00,173.27,173.62,172.67,172.95,144268.0,163.9821,164.3133,163.4142,163.6792,144268.0
2020-06-26 11:30:00,173.08,173.37,172.5,173.24,18408.0,163.8022,164.0767,163.2533,163.9537,18408.0
2020-06-26 11:40:00,173.25,174.02,172.94,174.02,16085.0,163.9631,164.6919,163.6697,164.6919,16085.0
2020-06-26 11:50:00,173.91,173.95,172.95,173.41,127314.0,164.5877,164.6256,163.6792,164.1145,127314.0
2020-06-26 12:00:00,173.27,173.53,173.0,173.19,47591.0,163.9821,164.2281,163.7265,163.9063,47591.0
2020-06-26 12:10:00,173.19,173.57,172.88,173.2,67483.0,163.9063,164.266,163.613,163.9158,67483.0
2020-06-26 12:20:00,173.17,173.8,172.83,173.5,46465.0,163.8874,164.4836,163.5656,164.1997,46465.0
2020-06-26 12:30:00,173.45,173.77,173.28,173.69,22361.0,164.1524,164.4553,163.9915,164.3795,22361.0
2020-06-26 12:40:00,173.73,174.53,173.39,174.46,15704.0,164.4174,165.1745,164.0956,165.1083,15704.0
2020-06-26 12:50:00,174.33,175.18,174.28,175.12,38819.0,164.9852,165.7897,164.9379,165.7329,38819.0
2020-06-26 13:00:00,175.04,176.07,174.94,175.37,82618.0,165.6572,166.632,165.5625,165.9695,82618.0
2020-06-26 13:10:00,175.37,175.65,175.14,175.6,61837.0,165.9695,166.2345,165.7518,166.1872,61837.0
2020-06-26 13:20:00,175.63,175.9,174.97,175.5,49956.0,166.2155,166.4711,165.5909,166.0925,49956.0
2020-06-26 13:30:00,175.56,175.9,175.34,175.88,21215.0,166.1493,166.4711,165.9411,166.4521,21215.0
2020-06-26 13:40:00,175.88,176.07,175.65,175.98,39467.0,166.4521,166.632,166.2345,166.5468,39467.0
2020-06-26 13:50:00,175.96,176.23,175.82,175.87,18218.0,166.5279,166.7834,166.3954,166.4427,18218.0
2020-06-26 14:00:00,175.79,175.85,175.17,175.17,22662.0,166.367,166.4238,165.7802,165.7802,22662.0
2020-06-26 14:10:00,175.31,175.45,175.01,175.1,19074.0,165.9127,166.0452,165.6288,165.714,19074.0
2020-06-26 14:20:00,175.1,175.17,174.86,174.96,28716.0,165.714,165.7802,165.4868,165.5815,28716.0
2020-06-26 14:30:00,174.96,175.01,174.19,174.34,41756.0,165.5815,165.6288,164.8527,164.9947,41756.0
2020-06-26 14:40:00,174.32,174.59,173.92,174.3,31665.0,164.9758,165.2313,164.5972,164.9568,31665.0
2020-06-26 14:50:00,174.38,174.67,173.95,174.41,19977.0,165.0326,165.307,164.6256,165.0609,19977.0
2020-06-26 15:00:00,174.44,174.73,174.0,174.21,16586.0,165.0893,165.3638,164.6729,164.8717,16586.0
2020-06-26 15:10:00,174.23,174.46,173.95,174.0,19922.0,164.8906,165.1083,164.6256,164.6729,19922.0
2020-06-26 15:20:00,174.06,174.13,173.54,174.13,55053.0,164.7297,164.796,164.2376,164.796,55053.0
2020-06-26 15:30:00,174.08,174.16,173.12,173.41,60425.0,164.7486,164.8243,163.8401,164.1145,60425.0
2020-06-26 15:40:00,173.41,175.33,173.25,173.91,78392.0,164.1145,165.9316,163.9631,164.5877,78392.0
2020-06-26 15:50:00,173.93,174.11,173.13,173.52,271888.0,164.6067,164.777,163.8496,164.2187,271888.0
2020-06-29 09:30:00,174.34,174.79,172.35,173.19,64865.0,165.5291,165.9564,163.6397,164.4372,64865.0
2020-06-29 09:40:00,173.03,173.69,172.58,173.24,213690.0,164.2853,164.912,163.8581,164.4847,213690.0
2020-06-29 09:50:00,173.45,174.15,173.32,173.98,24710.0,164.6841,165.3487,164.5607,165.1873,24710.0
2020-06-29 10:00:00,174.08,174.87,173.73,174.09,30645.0,165.2823,166.0323,164.95,165.2918,30645.0
2020-06-29 10:10:00,174.23,175.05,173.97,175.05,22068.0,165.4247,166.2032,165.1778,166.2032,22068.0
2020-06-29 10:20:00,175.11,176.2,175.11,175.96,31135.0,166.2602,167.2951,166.2602,167.0673,31135.0
2020-06-29 10:30:00,175.96,176.25,175.48,175.94,22292.0,167.0673,167.3426,166.6115,167.0483,22292.0
2020-06-29 10:40:00,175.8,176.05,175.51,175.92,19814.0,166.9153,167.1527,166.64,167.0293,19814.0
2020-06-29 10:50:00,176.02,176.44,175.89,176.21,26975.0,167.1242,167.523,167.0008,167.3046,26975.0
2020-06-29 11:00:00,176.23,176.38,175.67,176.07,27238.0,167.3236,167.466,166.7919,167.1717,27238.0
2020-06-29 11:10:00,176.12,176.12,175.55,175.67,14822.0,167.2192,167.2192,166.678,166.7919,14822.0
2020-06-29 11:20:00,175.64,175.92,175.29,175.56,13566.0,166.7634,167.0293,166.4311,166.6875,13566.0
2020-06-29 11:30:00,175.58,175.75,174.9,175.16,14115.0,166.7065,166.8679,166.0608,166.3077,14115.0
2020-06-29 11:40:00,175.16,175.16,174.66,174.81,15767.0,166.3077,166.3077,165.833,165.9754,15767.0
2020-06-29 11:50:00,174.81,174.99,174.38,174.59,12700.0,165.9754,166.1463,165.5671,165.7665,12700.0
2020-06-29 12:00:00,174.65,174.9,174.38,174.63,12721.0,165.8235,166.0608,165.5671,165.8045,12721.0
2020-06-29 12:10:00,174.61,174.94,174.52,174.85,10328.0,165.7855,166.0988,165.7,166.0134,10328.0
2020-06-29 12:20:00,174.87,174.91,174.67,174.75,8895.0,166.0323,166.0703,165.8424,165.9184,8895.0
2020-06-29 12:30:00,174.79,175.04,174.78,174.92,11894.0,165.9564,166.1938,165.9469,166.0798,11894.0
2020-06-29 12:40:00,174.9,174.91,174.64,174.86,23764.0,166.0608,166.0703,165.814,166.0228,23764.0
2020-06-29 12:50:00,174.84,174.84,174.47,174.53,15663.0,166.0039,166.0039,165.6526,165.7095,15663.0
2020-06-29 13:00:00,174.52,174.62,174.29,174.6,20362.0,165.7,165.795,165.4817,165.776,20362.0
2020-06-29 13:10:00,174.63,174.65,174.5,174.53,7741.0,165.8045,165.8235,165.681,165.7095,7741.0
2020-06-29 13:20:00,174.56,174.77,174.48,174.54,17538.0,165.738,165.9374,165.6621,165.719,17538.0
2020-06-29 13:30:00,174.58,174.97,174.42,174.97,17487.0,165.757,166.1273,165.6051,166.1273,17487.0
2020-06-29 13:40:00,174.98,175.16,174.84,174.98,13779.0,166.1368,166.3077,166.0039,166.1368,13779.0
2020-06-29 13:50:00,174.98,175.2,174.86,175.07,17423.0,166.1368,166.3457,166.0228,166.2222,17423.0
2020-06-29 14:00:00,175.07,175.15,174.59,174.75,15777.0,166.2222,166.2982,165.7665,165.9184,15777.0
2020-06-29 14:10:00,174.79,174.97,174.78,174.83,10128.0,165.9564,166.1273,165.9469,165.9944,10128.0
2020-06-29 14:20:00,174.82,174.82,174.57,174.64,11622.0,165.9849,165.9849,165.7475,165.814,11622.0
2020-06-29 14:30:00,174.62,174.76,174.59,174.76,9752.0,165.795,165.9279,165.7665,165.9279,9752.0
2020-06-29 14:40:00,174.72,174.85,174.38,174.59,13831.0,165.8899,166.0134,165.5671,165.7665,13831.0
2020-06-29 14:50:00,174.58,174.83,174.43,174.78,13913.0,165.757,165.9944,165.6146,165.9469,13913.0
2020-06-29 15:00:00,174.77,174.81,174.32,174.32,16507.0,165.9374,165.9754,165.5101,165.5101,16507.0
2020-06-29 15:10:00,174.33,174.45,174.11,174.35,17569.0,165.5196,165.6336,165.3108,165.5386,17569.0
2020-06-29 15:20:00,174.38,175.1,174.38,174.98,20197.0,165.5671,166.2507,165.5671,166.1368,20197.0
2020-06-29 15:30:00,175.04,176.0,175.04,175.88,44340.0,166.1938,167.1052,166.1938,166.9913,44340.0
2020-06-29 15:40:00,175.9,175.98,175.5,175.65,61215.0,167.0103,167.0862,166.6305,166.7729,61215.0
2020-06-29 15:50:00,175.65,177.62,175.52,177.52,298346.0,166.7729,168.6434,166.6495,168.5484,298346.0
2020-06-30 09:30:00,176.86,178.29,175.41,177.92,44504.0,167.9218,169.2795,166.5451,168.9282,44504.0
2020-06-30 09:40:00,177.95,178.2,176.54,177.35,19695.0,168.9567,169.194,167.6179,168.387,19695.0
2020-06-30 09:50:00,177.62,177.62,176.57,176.77,11997.0,168.6434,168.6434,167.6464,167.8363,11997.0
2020-06-30 10:00:00,177.14,177.55,176.46,177.37,19057.0,168.1876,168.5769,167.542,168.406,19057.0
2020-06-30 10:10:00,177.35,177.61,177.16,177.42,16718.0,168.387,168.6339,168.2066,168.4535,16718.0
2020-06-30 10:20:00,177.58,178.0,177.36,177.69,20745.0,168.6054,169.0042,168.3965,168.7098,20745.0
2020-06-30 10:30:00,177.77,177.95,177.56,177.73,12590.0,168.7858,168.9567,168.5864,168.7478,12590.0
2020-06-30 10:40:00,177.77,178.0,177.67,177.93,22889.0,168.7858,169.0042,168.6908,168.9377,22889.0
2020-06-30 10:50:00,177.99,178.76,177.9,178.57,34160.0,168.9947,169.7257,168.9092,169.5453,34160.0
2020-06-30 11:00:00,178.45,179.09,178.41,179.0,6737.0,169.4314,170.0391,169.3934,169.9536,6737.0
2020-06-30 11:10:00,179.05,179.2,178.76,178.99,9387.0,170.0011,170.1435,169.7257,169.9441,9387.0
2020-06-30 11:20:00,179.1,179.36,178.69,179.16,25313.0,170.0486,170.2954,169.6593,170.1055,25313.0
2020-06-30 11:30:00,179.12,179.13,178.61,178.68,11494.0,170.0676,170.077,169.5833,169.6498,11494.0
2020-06-30 11:40:00,178.64,178.82,178.48,178.68,8937.0,169.6118,169.7827,169.4599,169.6498,8937.0
2020-06-30 11:50:00,178.68,179.1,178.67,179.07,9608.0,169.6498,170.0486,169.6403,170.0201,9608.0
2020-06-30 12:00:00,179.07,179.46,179.07,179.31,16296.0,170.0201,170.3904,170.0201,170.248,16296.0
2020-06-30 12:10:00,179.37,179.61,179.35,179.49,24782.0,170.3049,170.5328,170.2859,170.4189,24782.0
2020-06-30 12:20:00,179.51,179.61,179.15,179.2,26267.0,170.4378,170.5328,170.096,170.1435,26267.0
2020-06-30 12:30:00,179.06,179.36,178.97,179.3,12082.0,170.0106,170.2954,169.9251,170.2385,12082.0
2020-06-30 12:40:00,179.2,179.2,178.52,178.6,9036.0,170.1435,170.1435,169.4979,169.5738,9036.0
2020-06-30 12:50:00,178.55,178.84,178.33,178.5,6737.0,169.5264,169.8017,169.3175,169.4789,6737.0
2020-06-30 13:00:00,178.4,178.72,178.34,178.4,15770.0,169.3839,169.6878,169.327,169.3839,15770.0
2020-06-30 13:10:00,178.38,178.57,178.24,178.46,9084.0,169.365,169.5453,169.232,169.4409,9084.0
2020-06-30 13:20:00,178.47,178.67,178.25,178.48,14184.0,169.4504,169.6403,169.2415,169.4599,14184.0
2020-06-30 13:30:00,178.45,178.48,178.15,178.32,9483.0,169.4314,169.4599,169.1466,169.308,9483.0
2020-06-30 13:40:00,178.28,178.57,178.1,178.49,10103.0,169.27,169.5453,169.0991,169.4694,10103.0
2020-06-30 13:50:00,178.47,178.89,178.31,178.7,7978.0,169.4504,169.8492,169.2985,169.6688,7978.0
2020-06-30 14:00:00,178.69,178.75,178.49,178.73,5142.0,169.6593,169.7163,169.4694,169.6973,5142.0
2020-06-30 14:10:00,178.72,179.05,178.54,179.0,12872.0,169.6878,170.0011,169.5169,169.9536,12872.0
2020-06-30 14:20:00,178.98,179.52,178.91,179.42,10707.0,169.9346,170.4473,169.8682,170.3524,10707.0
2020-06-30 14:30:00,179.42,179.52,179.29,179.51,9332.0,170.3524,170.4473,170.229,170.4378,9332.0
2020-06-30 14:40:00,179.52,179.55,179.27,179.34,26445.0,170.4473,170.4758,170.21,170.2764,26445.0
2020-06-30 14:50:00,179.39,179.49,179.18,179.39,16954.0,170.3239,170.4189,170.1245,170.3239,16954.0
2020-06-30 15:00:00,179.5,179.5,178.87,179.05,18062.0,170.4283,170.4283,169.8302,170.0011,18062.0
2020-06-30 15:10:00,179.0,179.29,178.9,179.18,16355.0,169.9536,170.229,169.8587,170.1245,16355.0
2020-06-30 15:20:00,179.23,179.56,179.15,179.43,24926.0,170.172,170.4853,170.096,170.3619,24926.0
2020-06-30 15:30:00,179.37,180.3,179.28,180.21,29874.0,170.3049,171.1879,170.2195,171.1025,29874.0
2020-06-30 15:40:00,180.23,180.62,179.91,180.37,49765.0,171.1215,171.4917,170.8176,171.2544,49765.0
2020-06-30 15:50:00,180.5,181.51,180.02,180.15,146574.0,171.3778,172.3368,170.9221,171.0455,146574.0
2020-07-01 09:30:00,180.99,183.98,180.52,182.75,68811.0,171.843,174.6819,171.3968,173.5141,68811.0
2020-07-01 09:40:00,182.83,183.03,181.83,182.29,36065.0,173.5901,173.7799,172.6406,173.0773,36065.0
2020-07-01 09:50:00,182.37,182.56,180.92,182.05,21284.0,173.1533,173.3337,171.7766,172.8495,21284.0
2020-07-01 10:00:00,182.3,182.7,181.71,182.31,31689.0,173.0868,173.4666,172.5267,173.0963,31689.0
2020-07-01 10:10:00,182.28,182.47,181.4,181.4,13775.0,173.0679,173.2482,172.2323,172.2323,13775.0
2020-07-01 10:20:00,181.64,182.05,181.48,181.83,12514.0,172.4602,172.8495,172.3083,172.6406,12514.0
2020-07-01 10:30:00,182.12,182.14,181.71,181.77,6888.0,172.9159,172.9349,172.5267,172.5836,6888.0
2020-07-01 10:40:00,181.77,181.84,181.0,181.11,15560.0,172.5836,172.6501,171.8525,171.957,15560.0
2020-07-01 10:50:00,181.11,181.86,181.1,181.77,19314.0,171.957,172.6691,171.9475,172.5836,19314.0
2020-07-01 11:00:00,181.87,182.03,181.66,181.79,11753.0,172.6786,172.8305,172.4792,172.6026,11753.0
2020-07-01 11:10:00,181.76,181.78,180.88,181.08,9721.0,172.5741,172.5931,171.7386,171.9285,9721.0
2020-07-01 11:20:00,181.04,181.37,180.83,180.98,29109.0,171.8905,172.2038,171.6911,171.8336,29109.0
2020-07-01 11:30:00,181.0,181.68,180.9,181.63,20353.0,171.8525,172.4982,171.7576,172.4507,20353.0
2020-07-01 11:40:00,181.61,181.93,181.2,181.93,16628.0,172.4317,172.7355,172.0424,172.7355,16628.0
2020-07-01 11:50:00,182.08,182.12,181.87,181.96,6781.0,172.878,172.9159,172.6786,172.764,6781.0
2020-07-01 12:00:00,181.93,182.05,181.63,182.01,7156.0,172.7355,172.8495,172.4507,172.8115,7156.0
2020-07-01 12:10:00,182.03,182.68,181.85,182.67,14840.0,172.8305,173.4476,172.6596,173.4381,14840.0
2020-07-01 12:20:00,182.62,183.18,182.55,183.14,12217.0,173.3907,173.9224,173.3242,173.8844,12217.0
2020-07-01 12:30:00,183.13,183.41,182.95,183.3,9565.0,173.8749,174.1407,173.704,174.0363,9565.0
2020-07-01 12:40:00,183.31,183.38,182.63,182.85,8729.0,174.0458,174.1123,173.4002,173.609,8729.0
2020-07-01 12:50:00,182.91,183.29,182.86,183.09,15710.0,173.666,174.0268,173.6185,173.8369,15710.0
2020-07-01 13:00:00,183.21,183.26,182.83,182.83,9841.0,173.9509,173.9983,173.5901,173.5901,9841.0
2020-07-01 13:10:00,182.82,183.18,182.82,182.9,8397.0,173.5806,173.9224,173.5806,173.6565,8397.0
2020-07-01 13:20:00,182.89,182.99,182.64,182.65,10242.0,173.647,173.742,173.4097,173.4192,10242.0
2020-07-01 13:30:00,182.75,183.12,182.62,183.12,17416.0,173.5141,173.8654,173.3907,173.8654,17416.0
2020-07-01 13:40:00,183.15,183.27,182.33,182.37,39504.0,173.8939,174.0078,173.1153,173.1533,39504.0
2020-07-01 13:50:00,182.36,183.18,182.35,183.18,19688.0,173.1438,173.9224,173.1343,173.9224,19688.0
2020-07-01 14:00:00,183.07,183.3,182.92,183.18,7664.0,173.8179,174.0363,173.6755,173.9224,7664.0
2020-07-01 14:10:00,183.21,183.38,182.85,183.11,7451.0,173.9509,174.1123,173.609,173.8559,7451.0
2020-07-01 14:20:00,183.14,183.21,182.96,183.11,7418.0,173.8844,173.9509,173.7135,173.8559,7418.0
2020-07-01 14:30:00,183.18,183.34,182.63,182.66,8191.0,173.9224,174.0743,173.4002,173.4286,8191.0
2020-07-01 14:40:00,182.71,182.74,182.38,182.46,13864.0,173.4761,173.5046,173.1628,173.2388,13864.0
2020-07-01 14:50:00,182.49,183.21,182.49,183.0,46180.0,173.2672,173.9509,173.2672,173.7515,46180.0
2020-07-01 15:00:00,183.09,183.36,182.91,183.06,14226.0,173.8369,174.0933,173.666,173.8084,14226.0
2020-07-01 15:10:00,183.03,183.12,182.71,183.04,13471.0,173.7799,173.8654,173.4761,173.7894,13471.0
2020-07-01 15:20:00,183.02,183.39,182.91,183.32,16625.0,173.7705,174.1218,173.666,174.0553,16625.0
2020-07-01 15:30:00,183.31,183.78,183.28,183.71,24106.0,174.0458,174.492,174.0173,174.4256,24106.0
2020-07-01 15:40:00,183.7,184.32,183.63,184.28,59332.0,174.4161,175.0048,174.3496,174.9668,59332.0
2020-07-01 15:50:00,184.24,184.24,183.23,183.84,205151.0,174.9288,174.9288,173.9698,174.549,205151.0
2020-07-02 09:30:00,185.67,187.3,185.01,186.67,60041.0,176.2865,177.8341,175.6599,177.236,60041.0
2020-07-02 09:40:00,186.68,187.08,186.08,187.05,41027.0,177.2455,177.6253,176.6758,177.5968,41027.0
2020-07-02 09:50:00,187.16,187.58,186.9,186.96,30977.0,177.7012,178.1,177.4544,177.5113,30977.0
2020-07-02 10:00:00,186.99,187.61,186.76,186.88,24058.0,177.5398,178.1285,177.3214,177.4354,24058.0
2020-07-02 10:10:00,186.91,187.08,185.97,185.99,23193.0,177.4639,177.6253,176.5714,176.5904,23193.0
2020-07-02 10:20:00,185.96,186.12,185.35,185.46,22923.0,176.5619,176.7138,175.9827,176.0871,22923.0
2020-07-02 10:30:00,185.35,186.38,185.35,186.38,22610.0,175.9827,176.9606,175.9827,176.9606,22610.0
2020-07-02 10:40:00,186.33,186.5,185.9,186.0,12979.0,176.9132,177.0746,176.5049,176.5998,12979.0
2020-07-02 10:50:00,186.02,186.02,184.57,184.83,18488.0,176.6188,176.6188,175.2421,175.489,18488.0
2020-07-02 11:00:00,184.82,185.18,184.57,184.84,12344.0,175.4795,175.8213,175.2421,175.4985,12344.0
2020-07-02 11:10:00,184.55,184.85,184.22,184.68,19667.0,175.2231,175.508,174.9098,175.3466,19667.0
2020-07-02 11:20:00,184.7,184.99,184.37,184.51,8673.0,175.3655,175.6409,175.0522,175.1852,8673.0
2020-07-02 11:30:00,184.66,185.1,184.5,185.1,7234.0,175.3276,175.7453,175.1757,175.7453,7234.0
2020-07-02 11:40:00,185.11,185.9,185.11,185.84,11393.0,175.7548,176.5049,175.7548,176.4479,11393.0
2020-07-02 11:50:00,185.84,185.92,185.42,185.44,13885.0,176.4479,176.5239,176.0492,176.0682,13885.0
2020-07-02 12:00:00,185.56,185.63,184.9,185.18,8408.0,176.1821,176.2485,175.5554,175.8213,8408.0
2020-07-02 12:10:00,185.16,185.31,184.74,185.0,9978.0,175.8023,175.9447,175.4035,175.6504,9978.0
2020-07-02 12:20:00,184.98,185.16,184.85,184.85,7920.0,175.6314,175.8023,175.508,175.508,7920.0
2020-07-02 12:30:00,184.95,185.09,184.79,185.0,8406.0,175.6029,175.7358,175.451,175.6504,8406.0
2020-07-02 12:40:00,184.96,185.07,184.84,184.95,12214.0,175.6124,175.7168,175.4985,175.6029,12214.0
2020-07-02 12:50:00,185.03,185.37,184.93,185.02,8846.0,175.6789,176.0017,175.5839,175.6694,8846.0
2020-07-02 13:00:00,185.03,185.08,184.83,184.96,11192.0,175.6789,175.7263,175.489,175.6124,11192.0
2020-07-02 13:10:00,184.92,184.95,184.5,184.57,13871.0,175.5744,175.6029,175.1757,175.2421,13871.0
2020-07-02 13:20:00,184.6,184.63,184.48,184.5,21569.0,175.2706,175.2991,175.1567,175.1757,21569.0
2020-07-02 13:30:00,184.53,184.59,183.92,183.99,15204.0,175.2041,175.2611,174.625,174.6914,15204.0
2020-07-02 13:40:00,184.0,184.7,184.0,184.65,7187.0,174.7009,175.3655,174.7009,175.3181,7187.0
2020-07-02 13:50:00,184.52,184.64,184.25,184.47,7651.0,175.1946,175.3086,174.9383,175.1472,7651.0
2020-07-02 14:00:00,184.44,184.59,184.28,184.38,12295.0,175.1187,175.2611,174.9668,175.0617,12295.0
2020-07-02 14:10:00,184.4,184.8,184.32,184.75,13646.0,175.0807,175.4605,175.0048,175.413,13646.0
2020-07-02 14:20:00,184.71,185.0,184.66,185.0,5596.0,175.375,175.6504,175.3276,175.6504,5596.0
2020-07-02 14:30:00,185.04,185.7,184.96,185.61,8749.0,175.6884,176.315,175.6124,176.2296,8749.0
2020-07-02 14:40:00,185.6,185.63,185.38,185.58,9491.0,176.2201,176.2485,176.0112,176.2011,9491.0
2020-07-02 14:50:00,185.5,185.61,185.32,185.45,8764.0,176.1251,176.2296,175.9542,176.0776,8764.0
2020-07-02 15:00:00,185.41,185.5,185.17,185.33,15984.0,176.0397,176.1251,175.8118,175.9637,15984.0
2020-07-02 15:10:00,185.28,185.49,185.24,185.3,9461.0,175.9162,176.1156,175.8783,175.9352,9461.0
2020-07-02 15:20:00,185.24,185.33,185.0,185.11,7724.0,175.8783,175.9637,175.6504,175.7548,7724.0
2020-07-02 15:30:00,185.09,185.19,184.61,184.79,15736.0,175.7358,175.8308,175.2801,175.451,15736.0
2020-07-02 15:40:00,184.84,184.85,184.08,184.29,22631.0,175.4985,175.508,174.7769,174.9763,22631.0
2020-07-02 15:50:00,184.3,184.3,183.63,183.95,76065.0,174.9858,174.9858,174.3496,174.6535,76065.0
2020-07-06 09:30:00,186.38,187.61,186.16,186.83,46684.0,176.9606,178.1285,176.7518,177.3879,46684.0
2020-07-06 09:40:00,186.7,186.8,185.23,186.02,16617.0,177.2645,177.3594,175.8688,176.6188,16617.0
2020-07-06 09:50:00,185.92,185.92,184.84,184.84,12586.0,176.5239,176.5239,175.4985,175.4985,12586.0
2020-07-06 10:00:00,184.84,185.25,183.69,184.36,21960.0,175.4985,175.8878,174.4066,175.0427,21960.0
2020-07-06 10:10:00,184.6,184.6,183.75,183.98,23532.0,175.2706,175.2706,174.4636,174.6819,23532.0
2020-07-06 10:20:00,184.0,184.26,183.74,183.91,15130.0,174.7009,174.9478,174.4541,174.6155,15130.0
2020-07-06 10:30:00,183.81,184.37,183.81,183.88,9239.0,174.5205,175.0522,174.5205,174.587,9239.0
2020-07-06 10:40:00,183.95,184.64,183.72,184.64,20617.0,174.6535,175.3086,174.4351,175.3086,20617.0
2020-07-06 10:50:00,184.6,185.53,184.45,185.21,19423.0,175.2706,176.1536,175.1282,175.8498,19423.0
2020-07-06 11:00:00,185.27,185.29,183.98,184.08,9175.0,175.9067,175.9257,174.6819,174.7769,9175.0
2020-07-06 11:10:00,183.99,184.75,183.9,184.72,40880.0,174.6914,175.413,174.606,175.3845,40880.0
2020-07-06 11:20:00,184.66,184.66,184.12,184.47,28070.0,175.3276,175.3276,174.8149,175.1472,28070.0
2020-07-06 11:30:00,184.43,184.5,184.22,184.42,11551.0,175.1092,175.1757,174.9098,175.0997,11551.0
2020-07-06 11:40:00,184.37,184.37,184.01,184.18,15439.0,175.0522,175.0522,174.7104,174.8718,15439.0
2020-07-06 11:50:00,184.06,184.32,183.4,183.45,7813.0,174.7579,175.0048,174.1312,174.1787,7813.0
2020-07-06 12:00:00,183.54,183.7,183.32,183.51,8212.0,174.2642,174.4161,174.0553,174.2357,8212.0
2020-07-06 12:10:00,183.45,183.46,183.12,183.12,5172.0,174.1787,174.1882,173.8654,173.8654,5172.0
2020-07-06 12:20:00,183.13,183.72,183.08,183.65,9699.0,173.8749,174.4351,173.8274,174.3686,9699.0
2020-07-06 12:30:00,183.56,183.87,183.52,183.74,5597.0,174.2832,174.5775,174.2452,174.4541,5597.0
2020-07-06 12:40:00,183.73,183.88,183.35,183.74,10486.0,174.4446,174.587,174.0838,174.4541,10486.0
2020-07-06 12:50:00,183.75,184.01,183.73,183.92,3002.0,174.4636,174.7104,174.4446,174.625,3002.0
2020-07-06 13:00:00,183.98,183.98,183.57,183.73,5743.0,174.6819,174.6819,174.2927,174.4446,5743.0
2020-07-06 13:10:00,183.79,183.84,183.37,183.5,13648.0,174.5015,174.549,174.1028,174.2262,13648.0
2020-07-06 13:20:00,183.54,183.86,183.53,183.86,5200.0,174.2642,174.568,174.2547,174.568,5200.0
2020-07-06 13:30:00,183.79,183.83,183.51,183.66,5880.0,174.5015,174.5395,174.2357,174.3781,5880.0
2020-07-06 13:40:00,183.59,183.77,183.44,183.44,13383.0,174.3116,174.4825,174.1692,174.1692,13383.0
2020-07-06 13:50:00,183.45,184.46,183.45,184.46,20506.0,174.1787,175.1377,174.1787,175.1377,20506.0
2020-07-06 14:00:00,184.42,184.42,183.78,183.8,21612.0,175.0997,175.0997,174.492,174.511,21612.0
2020-07-06 14:10:00,183.81,183.91,183.39,183.41,4004.0,174.5205,174.6155,174.1218,174.1407,4004.0
2020-07-06 14:20:00,183.42,183.45,183.18,183.31,4592.0,174.1502,174.1787,173.9224,174.0458,4592.0
2020-07-06 14:30:00,183.42,183.52,183.23,183.3,11443.0,174.1502,174.2452,173.9698,174.0363,11443.0
2020-07-06 14:40:00,183.3,183.35,183.1,183.12,7457.0,174.0363,174.0838,173.8464,173.8654,7457.0
2020-07-06 14:50:00,183.12,183.26,183.06,183.09,10378.0,173.8654,173.9983,173.8084,173.8369,10378.0
2020-07-06 15:00:00,183.0,183.28,182.91,183.28,19885.0,173.7515,174.0173,173.666,174.0173,19885.0
2020-07-06 15:10:00,183.33,183.49,182.86,182.9,13888.0,174.0648,174.2167,173.6185,173.6565,13888.0
2020-07-06 15:20:00,182.98,183.28,182.75,182.75,11652.0,173.7325,174.0173,173.5141,173.5141,11652.0
2020-07-06 15:30:00,182.84,183.4,182.65,183.14,16205.0,173.5996,174.1312,173.4192,173.8844,16205.0
2020-07-06 15:40:00,183.25,183.83,183.03,183.83,29609.0,173.9888,174.5395,173.7799,174.5395,29609.0
2020-07-06 15:50:00,183.99,184.46,183.31,183.89,76102.0,174.6914,175.1377,174.0458,174.5965,76102.0
2020-07-07 09:30:00,182.0,182.85,181.62,182.11,36635.0,172.802,173.609,172.4412,172.9064,36635.0
2020-07-07 09:40:00,182.45,182.71,182.21,182.46,8185.0,173.2293,173.4761,173.0014,173.2388,8185.0
2020-07-07 09:50:00,182.13,182.46,182.0,182.15,15465.0,172.9254,173.2388,172.802,172.9444,15465.0
2020-07-07 10:00:00,182.15,183.16,182.03,182.6,13565.0,172.9444,173.9034,172.8305,173.3717,13565.0
2020-07-07 10:10:00,182.68,183.04,182.68,183.0,9431.0,173.4476,173.7894,173.4476,173.7515,9431.0
2020-07-07 10:20:00,182.95,183.18,182.73,182.92,7813.0,173.704,173.9224,173.4951,173.6755,7813.0
2020-07-07 10:30:00,183.12,183.53,182.96,183.41,13417.0,173.8654,174.2547,173.7135,174.1407,13417.0
2020-07-07 10:40:00,183.36,183.44,182.91,183.44,11172.0,174.0933,174.1692,173.666,174.1692,11172.0
2020-07-07 10:50:00,183.44,184.19,183.35,184.04,10307.0,174.1692,174.8813,174.0838,174.7389,10307.0
2020-07-07 11:00:00,184.0,184.29,183.75,183.91,5845.0,174.7009,174.9763,174.4636,174.6155,5845.0
2020-07-07 11:10:00,183.9,184.59,183.9,184.44,8518.0,174.606,175.2611,174.606,175.1187,8518.0
2020-07-07 11:20:00,184.49,184.85,184.2,184.22,10800.0,175.1662,175.508,174.8908,174.9098,10800.0
2020-07-07 11:30:00,184.33,184.72,184.33,184.59,7879.0,175.0142,175.3845,175.0142,175.2611,7879.0
2020-07-07 11:40:00,184.7,184.94,184.59,184.94,6709.0,175.3655,175.5934,175.2611,175.5934,6709.0
2020-07-07 11:50:00,184.94,185.11,184.36,184.77,10799.0,175.5934,175.7548,175.0427,175.432,10799.0
2020-07-07 12:00:00,184.77,184.83,184.5,184.82,11022.0,175.432,175.489,175.1757,175.4795,11022.0
2020-07-07 12:10:00,184.78,185.33,184.78,185.17,34670.0,175.4415,175.9637,175.4415,175.8118,34670.0
2020-07-07 12:20:00,185.17,185.32,184.82,184.86,12071.0,175.8118,175.9542,175.4795,175.5175,12071.0
2020-07-07 12:30:00,184.69,184.78,184.35,184.45,7754.0,175.3561,175.4415,175.0332,175.1282,7754.0
2020-07-07 12:40:00,184.35,184.93,183.94,184.13,23194.0,175.0332,175.5839,174.644,174.8244,23194.0
2020-07-07 12:50:00,184.05,184.5,183.89,184.07,14039.0,174.7484,175.1757,174.5965,174.7674,14039.0
2020-07-07 13:00:00,184.03,184.27,183.71,183.78,5809.0,174.7294,174.9573,174.4256,174.492,5809.0
2020-07-07 13:10:00,183.79,183.99,183.78,183.93,4500.0,174.5015,174.6914,174.492,174.6345,4500.0
2020-07-07 13:20:00,183.87,184.03,183.77,183.92,6900.0,174.5775,174.7294,174.4825,174.625,6900.0
2020-07-07 13:30:00,183.87,183.96,183.73,183.73,4766.0,174.5775,174.6629,174.4446,174.4446,4766.0
2020-07-07 13:40:00,183.71,183.73,183.33,183.64,16829.0,174.4256,174.4446,174.0648,174.3591,16829.0
2020-07-07 13:50:00,183.65,183.96,183.48,183.86,13815.0,174.3686,174.6629,174.2072,174.568,13815.0
2020-07-07 14:00:00,183.8,183.85,183.35,183.69,3610.0,174.511,174.5585,174.0838,174.4066,3610.0
2020-07-07 14:10:00,183.78,183.82,183.53,183.74,4310.0,174.492,174.53,174.2547,174.4541,4310.0
2020-07-07 14:20:00,183.62,183.69,183.24,183.25,7052.0,174.3401,174.4066,173.9793,173.9888,7052.0
2020-07-07 14:30:00,183.19,183.19,182.84,183.04,9656.0,173.9319,173.9319,173.5996,173.7894,9656.0
2020-07-07 14:40:00,183.11,183.55,183.06,183.06,15020.0,173.8559,174.2737,173.8084,173.8084,15020.0
2020-07-07 14:50:00,183.2,183.31,183.07,183.21,6719.0,173.9414,174.0458,173.8179,173.9509,6719.0
2020-07-07 15:00:00,183.08,183.2,182.63,182.68,12977.0,173.8274,173.9414,173.4002,173.4476,12977.0
2020-07-07 15:10:00,182.67,182.81,182.34,182.47,11736.0,173.4381,173.5711,173.1248,173.2482,11736.0
2020-07-07 15:20:00,182.48,182.55,182.09,182.15,9237.0,173.2577,173.3242,172.8875,172.9444,9237.0
2020-07-07 15:30:00,182.11,182.13,181.64,181.64,13772.0,172.9064,172.9254,172.4602,172.4602,13772.0
2020-07-07 15:40:00,181.64,181.7,181.27,181.3,31078.0,172.4602,172.5172,172.1089,172.1374,31078.0
2020-07-07 15:50:00,181.34,181.34,180.25,180.53,153260.0,172.1754,172.1754,171.1404,171.4063,153260.0
2020-07-08 09:30:00,180.82,182.17,180.25,182.05,31219.0,171.6816,172.9634,171.1404,172.8495,31219.0
2020-07-08 09:40:00,181.98,182.0,181.26,181.6,11401.0,172.783,172.802,172.0994,172.4222,11401.0
2020-07-08 09:50:00,181.56,181.66,181.09,181.45,14178.0,172.3842,172.4792,171.938,172.2798,14178.0
2020-07-08 10:00:00,181.59,181.6,180.97,180.97,11407.0,172.4127,172.4222,171.8241,171.8241,11407.0
2020-07-08 10:10:00,181.07,181.26,180.21,180.58,24734.0,171.919,172.0994,171.1025,171.4538,24734.0
2020-07-08 10:20:00,180.58,181.19,180.58,180.89,10558.0,171.4538,172.0329,171.4538,171.7481,10558.0
2020-07-08 10:30:00,180.8,181.15,180.8,181.03,7994.0,171.6626,171.995,171.6626,171.881,7994.0
2020-07-08 10:40:00,181.09,181.18,180.62,180.65,16543.0,171.938,172.0234,171.4917,171.5202,16543.0
2020-07-08 10:50:00,180.7,181.28,180.6,180.91,19109.0,171.5677,172.1184,171.4728,171.7671,19109.0
2020-07-08 11:00:00,180.85,180.89,180.15,180.15,14608.0,171.7101,171.7481,171.0455,171.0455,14608.0
2020-07-08 11:10:00,180.23,180.47,179.78,179.83,10031.0,171.1215,171.3493,170.6942,170.7417,10031.0
2020-07-08 11:20:00,179.86,179.97,178.92,179.5,23122.0,170.7702,170.8746,169.8777,170.4283,23122.0
2020-07-08 11:30:00,179.43,180.05,179.17,180.03,11882.0,170.3619,170.9506,170.115,170.9316,11882.0
2020-07-08 11:40:00,180.04,180.63,179.99,180.55,9430.0,170.9411,171.5012,170.8936,171.4253,9430.0
2020-07-08 11:50:00,180.46,180.67,180.2,180.22,10177.0,171.3398,171.5392,171.093,171.112,10177.0
2020-07-08 12:00:00,180.28,180.36,180.11,180.23,16962.0,171.1689,171.2449,171.0075,171.1215,16962.0
2020-07-08 12:10:00,180.28,181.04,180.17,180.8,8380.0,171.1689,171.8905,171.0645,171.6626,8380.0
2020-07-08 12:20:00,180.88,181.03,180.75,180.99,5313.0,171.7386,171.881,171.6152,171.843,5313.0
2020-07-08 12:30:00,181.06,181.2,180.74,180.91,5945.0,171.9095,172.0424,171.6057,171.7671,5945.0
2020-07-08 12:40:00,180.78,180.96,180.69,180.83,5515.0,171.6437,171.8146,171.5582,171.6911,5515.0
2020-07-08 12:50:00,180.76,181.08,180.33,181.08,5387.0,171.6247,171.9285,171.2164,171.9285,5387.0
2020-07-08 13:00:00,180.99,181.35,180.94,181.02,5932.0,171.843,172.1849,171.7956,171.8715,5932.0
2020-07-08 13:10:00,181.07,181.07,180.48,180.48,5692.0,171.919,171.919,171.3588,171.3588,5692.0
2020-07-08 13:20:00,180.53,180.61,179.99,180.03,5900.0,171.4063,171.4823,170.8936,170.9316,5900.0
2020-07-08 13:30:00,180.09,180.56,180.09,180.56,5964.0,170.9885,171.4348,170.9885,171.4348,5964.0
2020-07-08 13:40:00,180.51,180.63,180.37,180.38,4834.0,171.3873,171.5012,171.2544,171.2639,4834.0
2020-07-08 13:50:00,180.39,180.46,180.12,180.33,6782.0,171.2734,171.3398,171.017,171.2164,6782.0
2020-07-08 14:00:00,180.33,180.74,180.24,180.41,7306.0,171.2164,171.6057,171.131,171.2924,7306.0
2020-07-08 14:10:00,180.45,180.6,180.41,180.58,5775.0,171.3303,171.4728,171.2924,171.4538,5775.0
2020-07-08 14:20:00,180.57,180.96,180.49,180.71,5552.0,171.4443,171.8146,171.3683,171.5772,5552.0
2020-07-08 14:30:00,180.61,180.61,180.41,180.55,3850.0,171.4823,171.4823,171.2924,171.4253,3850.0
2020-07-08 14:40:00,180.5,180.5,180.1,180.45,14813.0,171.3778,171.3778,170.998,171.3303,14813.0
2020-07-08 14:50:00,180.55,181.12,180.5,181.0,14991.0,171.4253,171.9665,171.3778,171.8525,14991.0
2020-07-08 15:00:00,180.99,181.55,180.97,181.52,20236.0,171.843,172.3747,171.8241,172.3463,20236.0
2020-07-08 15:10:00,181.54,181.82,181.54,181.61,16924.0,172.3653,172.6311,172.3653,172.4317,16924.0
2020-07-08 15:20:00,181.63,182.6,181.6,181.6,50663.0,172.4507,173.3717,172.4222,172.4222,50663.0
2020-07-08 15:30:00,181.65,181.98,181.53,181.53,25130.0,172.4697,172.783,172.3558,172.3558,25130.0
2020-07-08 15:40:00,181.53,181.54,181.01,181.04,22972.0,172.3558,172.3653,171.862,171.8905,22972.0
2020-07-08 15:50:00,181.0,181.93,180.85,181.9,60693.0,171.8525,172.7355,171.7101,172.7071,60693.0
2020-07-09 09:30:00,181.24,181.74,179.68,180.25,30323.0,172.0804,172.5551,170.5993,171.1404,30323.0
2020-07-09 09:40:00,180.18,180.18,179.43,179.66,25734.0,171.074,171.074,170.3619,170.5803,25734.0
2020-07-09 09:50:00,179.58,180.78,179.37,180.71,20550.0,170.5043,171.6437,170.3049,171.5772,20550.0
2020-07-09 10:00:00,180.55,180.62,179.59,179.7,46219.0,171.4253,171.4917,170.5138,170.6182,46219.0
2020-07-09 10:10:00,179.74,179.78,179.11,179.71,37356.0,170.6562,170.6942,170.0581,170.6277,37356.0
2020-07-09 10:20:00,179.65,180.03,179.48,179.57,19274.0,170.5708,170.9316,170.4094,170.4948,19274.0
2020-07-09 10:30:00,179.56,179.81,179.25,179.38,45089.0,170.4853,170.7227,170.191,170.3144,45089.0
2020-07-09 10:40:00,179.38,179.39,178.21,178.21,20066.0,170.3144,170.3239,169.2035,169.2035,20066.0
2020-07-09 10:50:00,178.15,178.31,177.21,177.21,40448.0,169.1466,169.2985,168.2541,168.2541,40448.0
2020-07-09 11:00:00,177.11,177.47,176.59,177.36,26558.0,168.1591,168.5009,167.6654,168.3965,26558.0
2020-07-09 11:10:00,177.41,177.5,176.77,177.0,37890.0,168.444,168.5294,167.8363,168.0547,37890.0
2020-07-09 11:20:00,176.95,177.08,176.07,176.98,33326.0,168.0072,168.1307,167.1717,168.0357,33326.0
2020-07-09 11:30:00,176.94,177.69,176.88,177.47,14241.0,167.9977,168.7098,167.9408,168.5009,14241.0
2020-07-09 11:40:00,177.55,177.55,176.64,177.39,10777.0,168.5769,168.5769,167.7129,168.425,10777.0
2020-07-09 11:50:00,177.33,177.45,176.86,177.35,14313.0,168.368,168.482,167.9218,168.387,14313.0
2020-07-09 12:00:00,177.44,178.29,177.39,178.02,7920.0,168.4725,169.2795,168.425,169.0231,7920.0
2020-07-09 12:10:00,178.18,178.27,177.9,178.07,16138.0,169.1751,169.2605,168.9092,169.0706,16138.0
2020-07-09 12:20:00,178.02,178.14,177.7,177.81,34734.0,169.0231,169.1371,168.7193,168.8238,34734.0
2020-07-09 12:30:00,177.81,178.0,177.64,177.64,16865.0,168.8238,169.0042,168.6624,168.6624,16865.0
2020-07-09 12:40:00,177.62,178.38,177.62,178.25,22784.0,168.6434,169.365,168.6434,169.2415,22784.0
2020-07-09 12:50:00,178.26,178.27,177.79,178.03,11536.0,169.251,169.2605,168.8048,169.0326,11536.0
2020-07-09 13:00:00,178.02,178.49,177.93,178.41,12091.0,169.0231,169.4694,168.9377,169.3934,12091.0
2020-07-09 13:10:00,178.39,178.96,178.39,178.66,12245.0,169.3744,169.9156,169.3744,169.6308,12245.0
2020-07-09 13:20:00,178.62,178.62,178.3,178.32,8088.0,169.5928,169.5928,169.289,169.308,8088.0
2020-07-09 13:30:00,178.32,178.38,178.18,178.3,6560.0,169.308,169.365,169.1751,169.289,6560.0
2020-07-09 13:40:00,178.35,178.67,177.88,177.92,8537.0,169.3365,169.6403,168.8902,168.9282,8537.0
2020-07-09 13:50:00,177.97,178.22,177.84,178.08,8561.0,168.9757,169.213,168.8522,169.0801,8561.0
2020-07-09 14:00:00,178.07,178.48,177.93,178.36,7467.0,169.0706,169.4599,168.9377,169.346,7467.0
2020-07-09 14:10:00,178.34,178.75,178.26,178.67,7271.0,169.327,169.7163,169.251,169.6403,7271.0
2020-07-09 14:20:00,178.69,178.71,178.47,178.68,5661.0,169.6593,169.6783,169.4504,169.6498,5661.0
2020-07-09 14:30:00,178.65,178.72,178.31,178.44,11468.0,169.6213,169.6878,169.2985,169.4219,11468.0
2020-07-09 14:40:00,178.44,178.58,178.07,178.23,16646.0,169.4219,169.5548,169.0706,169.2225,16646.0
2020-07-09 14:50:00,178.26,178.48,178.09,178.36,14411.0,169.251,169.4599,169.0896,169.346,14411.0
2020-07-09 15:00:00,178.35,178.89,178.35,178.75,15832.0,169.3365,169.8492,169.3365,169.7163,15832.0
2020-07-09 15:10:00,178.85,179.04,178.45,178.53,14130.0,169.8112,169.9916,169.4314,169.5074,14130.0
2020-07-09 15:20:00,178.54,178.54,178.01,178.03,11624.0,169.5169,169.5169,169.0137,169.0326,11624.0
2020-07-09 15:30:00,178.06,178.06,177.33,177.77,16373.0,169.0611,169.0611,168.368,168.7858,16373.0
2020-07-09 15:40:00,177.74,178.46,177.5,178.06,29555.0,168.7573,169.4409,168.5294,169.0611,29555.0
2020-07-09 15:50:00,177.95,178.11,177.58,177.78,88464.0,168.9567,169.1086,168.6054,168.7953,88464.0
2020-07-10 09:30:00,177.9,178.97,176.29,177.38,50491.0,168.9092,169.9251,167.3806,168.4155,50491.0
2020-07-10 09:40:00,177.62,179.14,177.29,178.23,22302.0,168.6434,170.0865,168.33,169.2225,22302.0
2020-07-10 09:50:00,178.2,178.21,177.39,177.39,11900.0,169.194,169.2035,168.425,168.425,11900.0
2020-07-10 10:00:00,177.39,177.42,176.37,176.79,15082.0,168.425,168.4535,167.4565,167.8553,15082.0
2020-07-10 10:10:00,176.8,177.1,176.46,176.54,23004.0,167.8648,168.1496,167.542,167.6179,23004.0
2020-07-10 10:20:00,176.47,176.8,176.43,176.65,26056.0,167.5515,167.8648,167.5135,167.7224,26056.0
2020-07-10 10:30:00,176.58,176.97,176.5,176.75,35280.0,167.6559,168.0262,167.58,167.8173,35280.0
2020-07-10 10:40:00,176.8,177.42,176.75,177.21,30674.0,167.8648,168.4535,167.8173,168.2541,30674.0
2020-07-10 10:50:00,177.21,177.32,176.74,176.86,20258.0,168.2541,168.3585,167.8078,167.9218,20258.0
2020-07-10 11:00:00,176.88,176.88,176.33,176.59,23454.0,167.9408,167.9408,167.4186,167.6654,23454.0
2020-07-10 11:10:00,176.71,176.85,176.21,176.53,14887.0,167.7794,167.9123,167.3046,167.6084,14887.0
2020-07-10 11:20:00,176.52,176.75,176.2,176.46,35862.0,167.599,167.8173,167.2951,167.542,35862.0
2020-07-10 11:30:00,176.45,176.64,176.22,176.5,36791.0,167.5325,167.7129,167.3141,167.58,36791.0
2020-07-10 11:40:00,176.57,177.28,176.57,177.27,12156.0,167.6464,168.3205,167.6464,168.311,12156.0
2020-07-10 11:50:00,177.33,177.81,177.27,177.73,7859.0,168.368,168.8238,168.311,168.7478,7859.0
2020-07-10 12:00:00,177.72,178.07,177.62,177.92,13067.0,168.7383,169.0706,168.6434,168.9282,13067.0
2020-07-10 12:10:00,177.92,177.96,177.39,177.39,20826.0,168.9282,168.9662,168.425,168.425,20826.0
2020-07-10 12:20:00,177.44,177.55,177.28,177.34,7007.0,168.4725,168.5769,168.3205,168.3775,7007.0
2020-07-10 12:30:00,177.38,177.39,177.01,177.01,5855.0,168.4155,168.425,168.0642,168.0642,5855.0
2020-07-10 12:40:00,177.09,177.2,176.79,177.12,6970.0,168.1401,168.2446,167.8553,168.1686,6970.0
2020-07-10 12:50:00,177.07,177.34,177.07,177.25,7440.0,168.1212,168.3775,168.1212,168.2921,7440.0
2020-07-10 13:00:00,177.25,177.33,177.04,177.25,5796.0,168.2921,168.368,168.0927,168.2921,5796.0
2020-07-10 13:10:00,177.28,177.29,176.99,177.06,8885.0,168.3205,168.33,168.0452,168.1117,8885.0
2020-07-10 13:20:00,177.08,177.23,177.03,177.23,7464.0,168.1307,168.2731,168.0832,168.2731,7464.0
2020-07-10 13:30:00,177.23,177.36,177.17,177.28,8293.0,168.2731,168.3965,168.2161,168.3205,8293.0
2020-07-10 13:40:00,177.28,177.84,177.25,177.84,6861.0,168.3205,168.8522,168.2921,168.8522,6861.0
2020-07-10 13:50:00,177.81,177.95,177.66,177.67,11316.0,168.8238,168.9567,168.6813,168.6908,11316.0
2020-07-10 14:00:00,177.62,177.74,177.59,177.66,6792.0,168.6434,168.7573,168.6149,168.6813,6792.0
2020-07-10 14:10:00,177.66,177.67,177.37,177.47,8504.0,168.6813,168.6908,168.406,168.5009,8504.0
2020-07-10 14:20:00,177.52,177.52,177.37,177.39,7087.0,168.5484,168.5484,168.406,168.425,7087.0
2020-07-10 14:30:00,177.39,177.59,177.19,177.45,18916.0,168.425,168.6149,168.2351,168.482,18916.0
2020-07-10 14:40:00,177.43,177.7,177.37,177.66,13558.0,168.463,168.7193,168.406,168.6813,13558.0
2020-07-10 14:50:00,177.67,177.77,177.48,177.74,10548.0,168.6908,168.7858,168.5104,168.7573,10548.0
2020-07-10 15:00:00,177.74,177.93,177.52,177.84,9891.0,168.7573,168.9377,168.5484,168.8522,9891.0
2020-07-10 15:10:00,177.8,177.96,177.77,177.91,12899.0,168.8143,168.9662,168.7858,168.9187,12899.0
2020-07-10 15:20:00,177.89,177.96,177.83,177.88,22174.0,168.8997,168.9662,168.8427,168.8902,22174.0
2020-07-10 15:30:00,177.91,178.0,177.51,177.69,44444.0,168.9187,169.0042,168.5389,168.7098,44444.0
2020-07-10 15:40:00,177.77,177.9,177.5,177.9,32409.0,168.7858,168.9092,168.5294,168.9092,32409.0
2020-07-10 15:50:00,178.01,178.12,177.49,177.91,109260.0,169.0137,169.1181,168.5199,168.9187,109260.0
2020-07-13 09:30:00,179.08,179.4,178.06,178.06,62977.0,170.0296,170.3334,169.0611,169.0611,62977.0
2020-07-13 09:40:00,178.29,178.43,177.56,177.84,22396.0,169.2795,169.4124,168.5864,168.8522,22396.0
2020-07-13 09:50:00,177.75,178.35,177.73,177.87,23291.0,168.7668,169.3365,168.7478,168.8807,23291.0
2020-07-13 10:00:00,177.93,178.98,177.67,178.93,20930.0,168.9377,169.9346,168.6908,169.8872,20930.0
2020-07-13 10:10:00,178.96,179.01,178.5,178.84,39568.0,169.9156,169.9631,169.4789,169.8017,39568.0
2020-07-13 10:20:00,178.9,179.24,178.9,179.11,29325.0,169.8587,170.1815,169.8587,170.0581,29325.0
2020-07-13 10:30:00,179.1,179.42,178.85,178.97,53362.0,170.0486,170.3524,169.8112,169.9251,53362.0
2020-07-13 10:40:00,178.92,179.0,178.48,178.81,25237.0,169.8777,169.9536,169.4599,169.7732,25237.0
2020-07-13 10:50:00,178.77,179.77,178.71,179.73,59001.0,169.7352,170.6847,169.6783,170.6467,59001.0
2020-07-13 11:00:00,179.7,180.41,179.7,179.98,28823.0,170.6182,171.2924,170.6182,170.8841,28823.0
2020-07-13 11:10:00,179.98,180.06,179.64,179.71,27577.0,170.8841,170.96,170.5613,170.6277,27577.0
2020-07-13 11:20:00,179.67,179.9,179.63,179.63,26887.0,170.5898,170.8081,170.5518,170.5518,26887.0
2020-07-13 11:30:00,179.67,179.82,179.23,179.53,12978.0,170.5898,170.7322,170.172,170.4568,12978.0
2020-07-13 11:40:00,179.48,179.57,179.11,179.22,15009.0,170.4094,170.4948,170.0581,170.1625,15009.0
2020-07-13 11:50:00,179.21,179.31,178.93,179.07,15139.0,170.153,170.248,169.8872,170.0201,15139.0
2020-07-13 12:00:00,179.1,179.41,179.02,179.41,18307.0,170.0486,170.3429,169.9726,170.3429,18307.0
2020-07-13 12:10:00,179.38,179.82,179.08,179.78,21056.0,170.3144,170.7322,170.0296,170.6942,21056.0
2020-07-13 12:20:00,179.8,179.95,179.62,179.81,24297.0,170.7132,170.8556,170.5423,170.7227,24297.0
2020-07-13 12:30:00,179.8,179.89,179.73,179.82,20092.0,170.7132,170.7986,170.6467,170.7322,20092.0
2020-07-13 12:40:00,179.84,179.94,179.73,179.92,36464.0,170.7512,170.8461,170.6467,170.8271,36464.0
2020-07-13 12:50:00,179.96,180.08,179.78,179.97,17721.0,170.8651,170.979,170.6942,170.8746,17721.0
2020-07-13 13:00:00,179.97,180.04,179.75,179.81,14358.0,170.8746,170.9411,170.6657,170.7227,14358.0
2020-07-13 13:10:00,179.77,180.39,179.75,180.19,22186.0,170.6847,171.2734,170.6657,171.0835,22186.0
2020-07-13 13:20:00,180.18,180.6,179.93,180.59,50879.0,171.074,171.4728,170.8366,171.4633,50879.0
2020-07-13 13:30:00,180.64,181.01,180.52,180.93,15049.0,171.5107,171.862,171.3968,171.7861,15049.0
2020-07-13 13:40:00,180.88,181.41,180.84,181.34,13879.0,171.7386,172.2418,171.7006,172.1754,13879.0
2020-07-13 13:50:00,181.31,181.37,181.09,181.19,16035.0,172.1469,172.2038,171.938,172.0329,16035.0
2020-07-13 14:00:00,181.16,181.17,180.21,180.37,20140.0,172.0045,172.0139,171.1025,171.2544,20140.0
2020-07-13 14:10:00,180.37,180.43,179.72,179.95,43288.0,171.2544,171.3113,170.6372,170.8556,43288.0
2020-07-13 14:20:00,179.96,180.04,179.41,179.62,22678.0,170.8651,170.9411,170.3429,170.5423,22678.0
2020-07-13 14:30:00,179.58,179.8,179.09,179.8,30188.0,170.5043,170.7132,170.0391,170.7132,30188.0
2020-07-13 14:40:00,179.76,180.0,179.35,179.83,20257.0,170.6752,170.9031,170.2859,170.7417,20257.0
2020-07-13 14:50:00,179.69,179.98,179.49,179.65,19152.0,170.6087,170.8841,170.4189,170.5708,19152.0
2020-07-13 15:00:00,179.58,179.63,178.62,178.68,15704.0,170.5043,170.5518,169.5928,169.6498,15704.0
2020-07-13 15:10:00,178.65,178.83,178.23,178.26,28931.0,169.6213,169.7922,169.2225,169.251,28931.0
2020-07-13 15:20:00,178.27,178.55,178.0,178.03,24094.0,169.2605,169.5264,169.0042,169.0326,24094.0
2020-07-13 15:30:00,178.0,178.18,177.18,177.19,40535.0,169.0042,169.1751,168.2256,168.2351,40535.0
2020-07-13 15:40:00,177.14,178.19,177.14,177.6,72071.0,168.1876,169.1846,168.1876,168.6244,72071.0
2020-07-13 15:50:00,177.56,178.11,177.26,177.91,158859.0,168.5864,169.1086,168.3016,168.9187,158859.0
2020-07-14 09:30:00,177.24,179.29,176.56,178.8,34272.0,168.2826,170.229,167.6369,169.7637,34272.0
2020-07-14 09:40:00,178.76,178.85,178.19,178.4,9396.0,169.7257,169.8112,169.1846,169.3839,9396.0
2020-07-14 09:50:00,178.54,179.2,177.5,178.92,13981.0,169.5169,170.1435,168.5294,169.8777,13981.0
2020-07-14 10:00:00,178.88,179.07,178.27,178.38,12839.0,169.8397,170.0201,169.2605,169.365,12839.0
2020-07-14 10:10:00,178.36,179.23,178.33,178.8,13285.0,169.346,170.172,169.3175,169.7637,13285.0
2020-07-14 10:20:00,178.86,179.67,178.86,179.5,11853.0,169.8207,170.5898,169.8207,170.4283,11853.0
2020-07-14 10:30:00,179.51,179.9,179.35,179.35,12425.0,170.4378,170.8081,170.2859,170.2859,12425.0
2020-07-14 10:40:00,179.56,179.88,179.38,179.52,9710.0,170.4853,170.7891,170.3144,170.4473,9710.0
2020-07-14 10:50:00,179.55,179.86,178.83,178.91,5456.0,170.4758,170.7702,169.7922,169.8682,5456.0
2020-07-14 11:00:00,178.97,179.35,178.46,178.95,8158.0,169.9251,170.2859,169.4409,169.9061,8158.0
2020-07-14 11:10:00,178.86,179.0,178.26,178.78,10753.0,169.8207,169.9536,169.251,169.7447,10753.0
2020-07-14 11:20:00,178.88,179.04,178.51,178.61,11070.0,169.8397,169.9916,169.4884,169.5833,11070.0
2020-07-14 11:30:00,178.41,178.8,178.3,178.41,7729.0,169.3934,169.7637,169.289,169.3934,7729.0
2020-07-14 11:40:00,178.36,178.84,178.36,178.68,8812.0,169.346,169.8017,169.346,169.6498,8812.0
2020-07-14 11:50:00,178.66,178.75,178.27,178.64,8114.0,169.6308,169.7163,169.2605,169.6118,8114.0
2020-07-14 12:00:00,178.71,178.85,178.49,178.56,4923.0,169.6783,169.8112,169.4694,169.5359,4923.0
2020-07-14 12:10:00,178.59,179.11,178.54,179.08,7743.0,169.5643,170.0581,169.5169,170.0296,7743.0
2020-07-14 12:20:00,179.15,179.51,179.15,179.46,6157.0,170.096,170.4378,170.096,170.3904,6157.0
2020-07-14 12:30:00,179.57,179.82,179.54,179.73,17561.0,170.4948,170.7322,170.4663,170.6467,17561.0
2020-07-14 12:40:00,179.78,180.21,179.47,180.13,18655.0,170.6942,171.1025,170.3999,171.0265,18655.0
2020-07-14 12:50:00,180.12,180.18,179.75,180.03,31290.0,171.017,171.074,170.6657,170.9316,31290.0
2020-07-14 13:00:00,180.02,180.16,179.58,179.82,33332.0,170.9221,171.055,170.5043,170.7322,33332.0
2020-07-14 13:10:00,179.85,180.06,179.79,179.82,16299.0,170.7607,170.96,170.7037,170.7322,16299.0
2020-07-14 13:20:00,179.77,179.96,179.71,179.71,8851.0,170.6847,170.8651,170.6277,170.6277,8851.0
2020-07-14 13:30:00,179.72,180.67,179.69,180.61,10479.0,170.6372,171.5392,170.6087,171.4823,10479.0
2020-07-14 13:40:00,180.71,181.23,180.53,181.17,10808.0,171.5772,172.0709,171.4063,172.0139,10808.0
2020-07-14 13:50:00,181.17,181.25,180.16,180.78,12126.0,172.0139,172.0899,171.055,171.6437,12126.0
2020-07-14 14:00:00,180.78,181.25,180.6,180.81,7904.0,171.6437,172.0899,171.4728,171.6721,7904.0
2020-07-14 14:10:00,180.91,181.54,180.75,181.38,7451.0,171.7671,172.3653,171.6152,172.2133,7451.0
2020-07-14 14:20:00,181.39,181.79,181.35,181.75,12025.0,172.2228,172.6026,172.1849,172.5646,12025.0
2020-07-14 14:30:00,181.83,181.97,181.58,181.64,18775.0,172.6406,172.7735,172.4032,172.4602,18775.0
2020-07-14 14:40:00,181.71,181.83,181.26,181.34,14719.0,172.5267,172.6406,172.0994,172.1754,14719.0
2020-07-14 14:50:00,181.4,182.39,181.4,182.12,20481.0,172.2323,173.1723,172.2323,172.9159,20481.0
2020-07-14 15:00:00,182.15,182.26,181.64,181.93,27606.0,172.9444,173.0489,172.4602,172.7355,27606.0
2020-07-14 15:10:00,181.97,182.09,181.63,181.65,20230.0,172.7735,172.8875,172.4507,172.4697,20230.0
2020-07-14 15:20:00,181.72,182.29,181.72,181.89,21682.0,172.5362,173.0773,172.5362,172.6976,21682.0
2020-07-14 15:30:00,181.84,182.16,181.79,182.11,13914.0,172.6501,172.9539,172.6026,172.9064,13914.0
2020-07-14 15:40:00,182.1,182.69,182.03,182.4,26330.0,172.8969,173.4571,172.8305,173.1818,26330.0
2020-07-14 15:50:00,182.55,182.95,182.47,182.72,85813.0,173.3242,173.704,173.2482,173.4856,85813.0
2020-07-15 09:30:00,187.7,189.14,186.46,188.63,91619.0,178.2139,179.5812,177.0366,179.0969,91619.0
2020-07-15 09:40:00,188.38,188.9,187.04,187.14,83227.0,178.8596,179.3533,177.5873,177.6822,83227.0
2020-07-15 09:50:00,187.13,189.0,187.08,188.1,32973.0,177.6727,179.4482,177.6253,178.5937,32973.0
2020-07-15 10:00:00,188.1,188.32,187.01,187.86,37552.0,178.5937,178.8026,177.5588,178.3658,37552.0
2020-07-15 10:10:00,187.93,188.42,187.26,188.42,16456.0,178.4323,178.8975,177.7962,178.8975,16456.0
2020-07-15 10:20:00,188.42,188.62,187.65,188.31,13354.0,178.8975,179.0874,178.1665,178.7931,13354.0
2020-07-15 10:30:00,188.36,188.72,188.02,188.51,11131.0,178.8406,179.1824,178.5178,178.983,11131.0
2020-07-15 10:40:00,188.52,188.7,188.07,188.43,9567.0,178.9925,179.1634,178.5652,178.907,9567.0
2020-07-15 10:50:00,188.46,188.81,188.32,188.5,13994.0,178.9355,179.2678,178.8026,178.9735,13994.0
2020-07-15 11:00:00,188.48,188.8,188.2,188.58,12604.0,178.9545,179.2583,178.6887,179.0495,12604.0
2020-07-15 11:10:00,188.79,189.34,188.69,188.87,21198.0,179.2488,179.7711,179.1539,179.3248,21198.0
2020-07-15 11:20:00,188.91,189.27,188.3,189.14,16736.0,179.3628,179.7046,178.7836,179.5812,16736.0
2020-07-15 11:30:00,189.03,189.28,188.17,188.18,10958.0,179.4767,179.7141,178.6602,178.6697,10958.0
2020-07-15 11:40:00,188.18,188.57,187.73,187.81,10583.0,178.6697,179.04,178.2424,178.3184,10583.0
2020-07-15 11:50:00,187.89,188.42,187.81,188.13,8881.0,178.3943,178.8975,178.3184,178.6222,8881.0
2020-07-15 12:00:00,187.97,188.27,187.67,188.01,9158.0,178.4703,178.7551,178.1854,178.5083,9158.0
2020-07-15 12:10:00,187.96,188.72,187.72,188.65,16816.0,178.4608,179.1824,178.2329,179.1159,16816.0
2020-07-15 12:20:00,188.74,188.85,188.58,188.75,7680.0,179.2014,179.3058,179.0495,179.2109,7680.0
2020-07-15 12:30:00,188.71,188.88,188.23,188.23,5448.0,179.1729,179.3343,178.7171,178.7171,5448.0
2020-07-15 12:40:00,188.28,188.68,188.21,188.49,6638.0,178.7646,179.1444,178.6982,178.964,6638.0
2020-07-15 12:50:00,188.56,188.94,188.53,188.94,7828.0,179.0305,179.3913,179.002,179.3913,7828.0
2020-07-15 13:00:00,188.98,189.3,188.68,189.23,8647.0,179.4292,179.7331,179.1444,179.6666,8647.0
2020-07-15 13:10:00,189.29,189.29,188.94,189.03,5361.0,179.7236,179.7236,179.3913,179.4767,5361.0
2020-07-15 13:20:00,189.07,189.1,188.62,188.93,11067.0,179.5147,179.5432,179.0874,179.3818,11067.0
2020-07-15 13:30:00,188.9,189.45,188.9,189.08,17856.0,179.3533,179.8755,179.3533,179.5242,17856.0
2020-07-15 13:40:00,189.0,189.05,188.81,188.81,4568.0,179.4482,179.4957,179.2678,179.2678,4568.0
2020-07-15 13:50:00,188.74,188.85,188.03,188.06,7234.0,179.2014,179.3058,178.5273,178.5557,7234.0
2020-07-15 14:00:00,187.99,188.71,187.94,188.45,15495.0,178.4893,179.1729,178.4418,178.926,15495.0
2020-07-15 14:10:00,188.5,188.5,188.1,188.39,16893.0,178.9735,178.9735,178.5937,178.8691,16893.0
2020-07-15 14:20:00,188.37,188.61,188.28,188.46,11466.0,178.8501,179.0779,178.7646,178.9355,11466.0
2020-07-15 14:30:00,188.5,188.71,188.28,188.33,23864.0,178.9735,179.1729,178.7646,178.8121,23864.0
2020-07-15 14:40:00,188.33,188.5,187.63,187.8,11702.0,178.8121,178.9735,178.1475,178.3089,11702.0
2020-07-15 14:50:00,187.8,188.06,187.5,187.66,19664.0,178.3089,178.5557,178.024,178.176,19664.0
2020-07-15 15:00:00,187.76,188.0,187.38,187.62,19360.0,178.2709,178.4988,177.9101,178.138,19360.0
2020-07-15 15:10:00,187.5,187.71,187.28,187.54,19287.0,178.024,178.2234,177.8152,178.062,19287.0
2020-07-15 15:20:00,187.61,187.94,187.22,187.89,23261.0,178.1285,178.4418,177.7582,178.3943,23261.0
2020-07-15 15:30:00,187.94,188.17,187.94,188.12,18960.0,178.4418,178.6602,178.4418,178.6127,18960.0
2020-07-15 15:40:00,188.1,188.88,187.9,188.79,47775.0,178.5937,179.3343,178.4038,179.2488,47775.0
2020-07-15 15:50:00,188.8,188.93,188.19,188.63,276783.0,179.2583,179.3818,178.6792,179.0969,276783.0
2020-07-16 09:30:00,187.27,187.27,185.5,186.29,65313.0,177.8057,177.8057,176.1251,176.8752,65313.0
2020-07-16 09:40:00,186.27,186.43,185.51,186.36,19367.0,176.8562,177.0081,176.1346,176.9417,19367.0
2020-07-16 09:50:00,186.34,187.07,186.02,186.95,73767.0,176.9227,177.6158,176.6188,177.5018,73767.0
2020-07-16 10:00:00,187.1,187.14,186.43,186.78,49006.0,177.6443,177.6822,177.0081,177.3404,49006.0
2020-07-16 10:10:00,186.81,187.21,186.49,187.21,7449.0,177.3689,177.7487,177.0651,177.7487,7449.0
2020-07-16 10:20:00,187.02,187.2,186.48,186.95,7244.0,177.5683,177.7392,177.0556,177.5018,7244.0
2020-07-16 10:30:00,186.72,186.97,186.58,186.58,9037.0,177.2835,177.5208,177.1505,177.1505,9037.0
2020-07-16 10:40:00,186.48,186.76,186.3,186.56,11135.0,177.0556,177.3214,176.8847,177.1315,11135.0
2020-07-16 10:50:00,186.58,186.9,186.0,186.13,15886.0,177.1505,177.4544,176.5998,176.7233,15886.0
2020-07-16 11:00:00,186.15,186.2,185.61,185.91,7546.0,176.7423,176.7897,176.2296,176.5144,7546.0
2020-07-16 11:10:00,185.95,186.09,185.46,185.89,10643.0,176.5524,176.6853,176.0871,176.4954,10643.0
2020-07-16 11:20:00,186.07,186.52,185.95,186.25,11042.0,176.6663,177.0936,176.5524,176.8372,11042.0
2020-07-16 11:30:00,186.26,186.33,185.35,185.49,7245.0,176.8467,176.9132,175.9827,176.1156,7245.0
2020-07-16 11:40:00,185.56,185.73,185.14,185.16,7623.0,176.1821,176.3435,175.7833,175.8023,7623.0
2020-07-16 11:50:00,185.24,185.62,185.05,185.6,12138.0,175.8783,176.2391,175.6979,176.2201,12138.0
2020-07-16 12:00:00,185.57,185.99,185.27,185.72,50997.0,176.1916,176.5904,175.9067,176.334,50997.0
2020-07-16 12:10:00,185.72,186.09,185.7,185.94,45707.0,176.334,176.6853,176.315,176.5429,45707.0
2020-07-16 12:20:00,185.91,186.11,185.42,185.86,29106.0,176.5144,176.7043,176.0492,176.4669,29106.0
2020-07-16 12:30:00,185.7,185.7,185.3,185.69,7944.0,176.315,176.315,175.9352,176.3055,7944.0
2020-07-16 12:40:00,185.61,185.74,185.43,185.44,9802.0,176.2296,176.353,176.0587,176.0682,9802.0
2020-07-16 12:50:00,185.54,185.54,185.07,185.07,7834.0,176.1631,176.1631,175.7168,175.7168,7834.0
2020-07-16 13:00:00,185.17,185.22,184.58,184.95,26025.0,175.8118,175.8593,175.2516,175.6029,26025.0
2020-07-16 13:10:00,184.98,185.56,184.86,185.56,24939.0,175.6314,176.1821,175.5175,176.1821,24939.0
2020-07-16 13:20:00,185.72,185.72,185.49,185.68,8312.0,176.334,176.334,176.1156,176.296,8312.0
2020-07-16 13:30:00,185.64,185.68,185.2,185.42,9809.0,176.258,176.296,175.8403,176.0492,9809.0
2020-07-16 13:40:00,185.44,185.52,185.23,185.48,11814.0,176.0682,176.1441,175.8688,176.1061,11814.0
2020-07-16 13:50:00,185.49,185.68,185.27,185.38,21930.0,176.1156,176.296,175.9067,176.0112,21930.0
2020-07-16 14:00:00,185.34,186.0,185.34,186.0,13534.0,175.9732,176.5998,175.9732,176.5998,13534.0
2020-07-16 14:10:00,185.95,186.19,185.86,186.08,9011.0,176.5524,176.7802,176.4669,176.6758,9011.0
2020-07-16 14:20:00,186.15,186.23,186.05,186.21,6716.0,176.7423,176.8182,176.6473,176.7992,6716.0
2020-07-16 14:30:00,186.16,186.37,186.09,186.17,11574.0,176.7518,176.9511,176.6853,176.7613,11574.0
2020-07-16 14:40:00,186.19,186.33,185.71,185.71,10590.0,176.7802,176.9132,176.3245,176.3245,10590.0
2020-07-16 14:50:00,185.72,185.84,185.27,185.67,10989.0,176.334,176.4479,175.9067,176.2865,10989.0
2020-07-16 15:00:00,185.63,185.73,185.26,185.66,21543.0,176.2485,176.3435,175.8972,176.277,21543.0
2020-07-16 15:10:00,185.63,186.21,185.49,186.2,12076.0,176.2485,176.7992,176.1156,176.7897,12076.0
2020-07-16 15:20:00,186.27,186.43,186.14,186.43,16453.0,176.8562,177.0081,176.7328,177.0081,16453.0
2020-07-16 15:30:00,186.48,186.48,186.16,186.4,14409.0,177.0556,177.0556,176.7518,176.9796,14409.0
2020-07-16 15:40:00,186.42,186.42,186.12,186.21,27211.0,176.9986,176.9986,176.7138,176.7992,27211.0
2020-07-16 15:50:00,186.11,186.67,185.96,186.65,67034.0,176.7043,177.236,176.5619,177.217,67034.0
2020-07-17 09:30:00,187.97,187.97,186.76,187.68,74140.0,178.4703,178.4703,177.3214,178.1949,74140.0
2020-07-17 09:40:00,187.65,189.27,187.65,189.27,28220.0,178.1665,179.7046,178.1665,179.7046,28220.0
2020-07-17 09:50:00,189.33,189.77,188.88,188.9,27605.0,179.7616,180.1793,179.3343,179.3533,27605.0
2020-07-17 10:00:00,188.94,189.21,188.79,189.05,18984.0,179.3913,179.6476,179.2488,179.4957,18984.0
2020-07-17 10:10:00,189.07,189.34,188.82,189.24,11365.0,179.5147,179.7711,179.2773,179.6761,11365.0
2020-07-17 10:20:00,189.26,189.79,189.26,189.76,16065.0,179.6951,180.1983,179.6951,180.1698,16065.0
2020-07-17 10:30:00,189.79,189.96,189.56,189.91,14184.0,180.1983,180.3597,179.9799,180.3122,14184.0
2020-07-17 10:40:00,189.89,190.42,189.79,190.41,12871.0,180.2933,180.7965,180.1983,180.787,12871.0
2020-07-17 10:50:00,190.28,191.12,190.26,190.68,43446.0,180.6635,181.4611,180.6446,181.0433,43446.0
2020-07-17 11:00:00,190.6,191.19,190.51,190.84,9994.0,180.9674,181.5276,180.8819,181.1952,9994.0
2020-07-17 11:10:00,190.84,190.89,190.29,190.29,7681.0,181.1952,181.2427,180.673,180.673,7681.0
2020-07-17 11:20:00,190.33,190.45,190.09,190.41,11946.0,180.711,180.825,180.4831,180.787,11946.0
2020-07-17 11:30:00,190.39,190.58,190.25,190.49,18734.0,180.768,180.9484,180.6351,180.8629,18734.0
2020-07-17 11:40:00,190.57,190.64,190.31,190.38,10584.0,180.9389,181.0054,180.692,180.7585,10584.0
2020-07-17 11:50:00,190.45,191.68,190.44,191.68,18921.0,180.825,181.9928,180.8155,181.9928,18921.0
2020-07-17 12:00:00,191.68,191.71,191.36,191.63,18222.0,181.9928,182.0213,181.689,181.9453,18222.0
2020-07-17 12:10:00,191.66,191.76,191.03,191.04,11821.0,181.9738,182.0687,181.3756,181.3851,11821.0
2020-07-17 12:20:00,191.04,191.31,191.03,191.22,8107.0,181.3851,181.6415,181.3756,181.556,8107.0
2020-07-17 12:30:00,191.25,191.35,191.0,191.0,7072.0,181.5845,181.6795,181.3472,181.3472,7072.0
2020-07-17 12:40:00,190.99,190.99,190.71,190.75,5258.0,181.3377,181.3377,181.0718,181.1098,5258.0
2020-07-17 12:50:00,190.72,190.79,190.49,190.58,6788.0,181.0813,181.1478,180.8629,180.9484,6788.0
2020-07-17 13:00:00,190.59,191.18,190.5,191.08,15361.0,180.9579,181.5181,180.8724,181.4231,15361.0
2020-07-17 13:10:00,191.1,191.27,190.91,190.97,19373.0,181.4421,181.6035,181.2617,181.3187,19373.0
2020-07-17 13:20:00,190.99,191.44,190.98,191.2,7950.0,181.3377,181.7649,181.3282,181.537,7950.0
2020-07-17 13:30:00,191.27,191.63,191.25,191.41,14744.0,181.6035,181.9453,181.5845,181.7364,14744.0
2020-07-17 13:40:00,191.5,191.9,191.42,191.72,14925.0,181.8219,182.2017,181.7459,182.0308,14925.0
2020-07-17 13:50:00,191.73,192.0,191.47,191.87,21125.0,182.0403,182.2966,181.7934,182.1732,21125.0
2020-07-17 14:00:00,191.85,191.93,191.44,191.87,8946.0,182.1542,182.2302,181.7649,182.1732,8946.0
2020-07-17 14:10:00,191.75,192.02,191.7,191.83,12276.0,182.0593,182.3156,182.0118,182.1352,12276.0
2020-07-17 14:20:00,191.88,191.94,191.75,191.87,10003.0,182.1827,182.2397,182.0593,182.1732,10003.0
2020-07-17 14:30:00,191.88,191.95,191.69,191.8,9002.0,182.1827,182.2491,182.0023,182.1067,9002.0
2020-07-17 14:40:00,191.78,192.43,191.66,192.17,19687.0,182.0877,182.7049,181.9738,182.458,19687.0
2020-07-17 14:50:00,192.23,192.56,192.2,192.47,10544.0,182.515,182.8283,182.4865,182.7429,10544.0
2020-07-17 15:00:00,192.45,192.83,192.17,192.74,21108.0,182.7239,183.0847,182.458,182.9992,21108.0
2020-07-17 15:10:00,192.65,192.84,192.31,192.83,36097.0,182.9138,183.0942,182.591,183.0847,36097.0
2020-07-17 15:20:00,192.87,193.37,192.82,193.34,25017.0,183.1226,183.5974,183.0752,183.5689,25017.0
2020-07-17 15:30:00,193.33,193.68,193.3,193.4,71307.0,183.5594,183.8917,183.5309,183.6259,71307.0
2020-07-17 15:40:00,193.41,193.63,193.11,193.47,62496.0,183.6354,183.8442,183.3505,183.6923,62496.0
2020-07-17 15:50:00,193.37,193.47,192.47,192.98,168573.0,183.5974,183.6923,182.7429,183.2271,168573.0
2020-07-20 09:30:00,192.46,193.83,191.48,191.86,32838.0,182.7334,184.0341,181.8029,182.1637,32838.0
2020-07-20 09:40:00,191.82,192.23,191.24,191.24,13417.0,182.1257,182.515,181.575,181.575,13417.0
2020-07-20 09:50:00,191.13,191.93,191.02,191.83,15485.0,181.4706,182.2302,181.3661,182.1352,15485.0
2020-07-20 10:00:00,191.9,192.18,191.72,191.86,23720.0,182.2017,182.4675,182.0308,182.1637,23720.0
2020-07-20 10:10:00,191.84,192.02,191.3,192.0,20732.0,182.1447,182.3156,181.632,182.2966,20732.0
2020-07-20 10:20:00,192.0,192.25,191.72,192.2,17065.0,182.2966,182.534,182.0308,182.4865,17065.0
2020-07-20 10:30:00,192.21,192.95,192.02,192.83,13134.0,182.496,183.1986,182.3156,183.0847,13134.0
2020-07-20 10:40:00,192.86,192.95,192.51,192.84,8954.0,183.1132,183.1986,182.7808,183.0942,8954.0
2020-07-20 10:50:00,192.78,192.83,192.55,192.68,14803.0,183.0372,183.0847,182.8188,182.9423,14803.0
2020-07-20 11:00:00,192.6,192.78,192.0,192.09,17216.0,182.8663,183.0372,182.2966,182.3821,17216.0
2020-07-20 11:10:00,192.16,192.26,191.6,191.67,7805.0,182.4485,182.5435,181.9168,181.9833,7805.0
2020-07-20 11:20:00,191.77,191.87,191.42,191.77,10282.0,182.0782,182.1732,181.7459,182.0782,10282.0
2020-07-20 11:30:00,191.91,191.91,190.89,191.29,39578.0,182.2112,182.2112,181.2427,181.6225,39578.0
2020-07-20 11:40:00,191.29,191.36,190.92,191.31,17947.0,181.6225,181.689,181.2712,181.6415,17947.0
2020-07-20 11:50:00,191.3,191.41,190.67,190.96,26134.0,181.632,181.7364,181.0338,181.3092,26134.0
2020-07-20 12:00:00,190.97,191.04,190.68,190.88,28655.0,181.3187,181.3851,181.0433,181.2332,28655.0
2020-07-20 12:10:00,190.87,191.5,190.87,191.1,14116.0,181.2237,181.8219,181.2237,181.4421,14116.0
2020-07-20 12:20:00,191.05,191.18,190.61,190.73,11394.0,181.3946,181.5181,180.9769,181.0908,11394.0
2020-07-20 12:30:00,190.72,191.11,190.63,190.63,30024.0,181.0813,181.4516,180.9959,180.9959,30024.0
2020-07-20 12:40:00,190.59,191.19,190.53,190.9,27150.0,180.9579,181.5276,180.9009,181.2522,27150.0
2020-07-20 12:50:00,190.85,191.05,190.21,190.26,16517.0,181.2047,181.3946,180.5971,180.6446,16517.0
2020-07-20 13:00:00,190.22,190.64,190.07,190.47,18988.0,180.6066,181.0054,180.4642,180.8439,18988.0
2020-07-20 13:10:00,190.48,190.98,190.48,190.98,12597.0,180.8534,181.3282,180.8534,181.3282,12597.0
2020-07-20 13:20:00,190.98,191.24,190.87,191.2,13087.0,181.3282,181.575,181.2237,181.537,13087.0
2020-07-20 13:30:00,191.22,191.32,190.87,191.0,9794.0,181.556,181.651,181.2237,181.3472,9794.0
2020-07-20 13:40:00,191.0,191.29,190.86,191.16,11800.0,181.3472,181.6225,181.2142,181.4991,11800.0
2020-07-20 13:50:00,191.16,191.78,191.16,191.74,11149.0,181.4991,182.0877,181.4991,182.0498,11149.0
2020-07-20 14:00:00,191.71,191.78,191.16,191.16,19707.0,182.0213,182.0877,181.4991,181.4991,19707.0
2020-07-20 14:10:00,191.17,191.25,190.73,190.92,40390.0,181.5086,181.5845,181.0908,181.2712,40390.0
2020-07-20 14:20:00,190.89,191.23,190.61,190.69,35259.0,181.2427,181.5655,180.9769,181.0528,35259.0
2020-07-20 14:30:00,190.67,190.71,190.15,190.41,27730.0,181.0338,181.0718,180.5401,180.787,27730.0
2020-07-20 14:40:00,190.46,190.86,190.45,190.83,29332.0,180.8344,181.2142,180.825,181.1857,29332.0
2020-07-20 14:50:00,190.76,190.77,190.35,190.49,18058.0,181.1193,181.1288,180.73,180.8629,18058.0
2020-07-20 15:00:00,190.53,190.66,190.34,190.35,18463.0,180.9009,181.0243,180.7205,180.73,18463.0
2020-07-20 15:10:00,190.32,190.74,190.26,190.64,38663.0,180.7015,181.1003,180.6446,181.0054,38663.0
2020-07-20 15:20:00,190.67,191.22,190.62,191.19,30428.0,181.0338,181.556,180.9864,181.5276,30428.0
2020-07-20 15:30:00,191.18,191.68,191.09,191.5,48412.0,181.5181,181.9928,181.4326,181.8219,48412.0
2020-07-20 15:40:00,191.5,191.69,190.92,191.12,43054.0,181.8219,182.0023,181.2712,181.4611,43054.0
2020-07-20 15:50:00,191.16,191.4,190.6,190.78,102068.0,181.4991,181.7269,180.9674,181.1383,102068.0
2020-07-21 09:30:00,191.73,195.42,191.31,195.18,42432.0,182.0403,185.5438,181.6415,185.3159,42432.0
2020-07-21 09:40:00,194.95,195.18,194.11,194.8,17469.0,185.0975,185.3159,184.3,184.9551,17469.0
2020-07-21 09:50:00,194.81,195.72,194.65,194.88,21879.0,184.9646,185.8286,184.8127,185.0311,21879.0
2020-07-21 10:00:00,194.91,195.0,194.04,194.28,9670.0,185.0596,185.145,184.2335,184.4614,9670.0
2020-07-21 10:10:00,194.41,194.66,193.81,194.25,9167.0,184.5848,184.8222,184.0151,184.4329,9167.0
2020-07-21 10:20:00,194.27,194.57,193.08,193.39,7833.0,184.4519,184.7367,183.322,183.6164,7833.0
2020-07-21 10:30:00,193.27,193.53,193.02,193.38,16361.0,183.5024,183.7493,183.2651,183.6069,16361.0
2020-07-21 10:40:00,193.41,193.79,193.04,193.67,4833.0,183.6354,183.9962,183.2841,183.8822,4833.0
2020-07-21 10:50:00,193.69,194.04,193.42,193.48,9745.0,183.9012,184.2335,183.6449,183.7018,9745.0
2020-07-21 11:00:00,193.58,193.7,193.23,193.31,7520.0,183.7968,183.9107,183.4645,183.5404,7520.0
2020-07-21 11:10:00,193.32,193.47,193.0,193.24,7089.0,183.5499,183.6923,183.2461,183.474,7089.0
2020-07-21 11:20:00,193.19,193.28,192.7,192.88,5604.0,183.4265,183.5119,182.9612,183.1321,5604.0
2020-07-21 11:30:00,192.82,193.1,192.72,192.99,6914.0,183.0752,183.341,182.9802,183.2366,6914.0
2020-07-21 11:40:00,193.16,193.63,193.14,193.29,5834.0,183.398,183.8442,183.379,183.5214,5834.0
2020-07-21 11:50:00,193.16,193.48,193.02,193.47,4978.0,183.398,183.7018,183.2651,183.6923,4978.0
2020-07-21 12:00:00,193.45,193.45,192.83,192.83,6106.0,183.6733,183.6733,183.0847,183.0847,6106.0
2020-07-21 12:10:00,192.83,193.0,192.77,192.94,5407.0,183.0847,183.2461,183.0277,183.1891,5407.0
2020-07-21 12:20:00,192.95,193.11,192.78,193.1,7416.0,183.1986,183.3505,183.0372,183.341,7416.0
2020-07-21 12:30:00,193.09,193.28,193.06,193.16,7466.0,183.3315,183.5119,183.303,183.398,7466.0
2020-07-21 12:40:00,193.1,193.57,193.1,193.19,7165.0,183.341,183.7873,183.341,183.4265,7165.0
2020-07-21 12:50:00,193.22,193.38,193.1,193.36,5922.0,183.455,183.6069,183.341,183.5879,5922.0
2020-07-21 13:00:00,193.41,193.45,193.3,193.32,7700.0,183.6354,183.6733,183.5309,183.5499,7700.0
2020-07-21 13:10:00,193.3,193.3,192.63,192.7,9906.0,183.5309,183.5309,182.8948,182.9612,9906.0
2020-07-21 13:20:00,192.75,193.01,192.71,193.01,3773.0,183.0087,183.2556,182.9707,183.2556,3773.0
2020-07-21 13:30:00,192.96,193.04,192.87,192.99,6658.0,183.2081,183.2841,183.1226,183.2366,6658.0
2020-07-21 13:40:00,192.95,193.15,192.89,193.01,5363.0,183.1986,183.3885,183.1416,183.2556,5363.0
2020-07-21 13:50:00,193.02,193.02,192.7,192.75,6650.0,183.2651,183.2651,182.9612,183.0087,6650.0
2020-07-21 14:00:00,192.69,192.85,192.63,192.79,6158.0,182.9517,183.1037,182.8948,183.0467,6158.0
2020-07-21 14:10:00,192.78,192.85,192.51,192.51,7771.0,183.0372,183.1037,182.7808,182.7808,7771.0
2020-07-21 14:20:00,192.53,192.76,192.49,192.66,8550.0,182.7998,183.0182,182.7619,182.9233,8550.0
2020-07-21 14:30:00,192.63,192.87,192.61,192.83,4669.0,182.8948,183.1226,182.8758,183.0847,4669.0
2020-07-21 14:40:00,192.85,193.57,192.85,193.57,9101.0,183.1037,183.7873,183.1037,183.7873,9101.0
2020-07-21 14:50:00,193.57,193.78,193.4,193.56,12374.0,183.7873,183.9867,183.6259,183.7778,12374.0
2020-07-21 15:00:00,193.56,193.62,193.32,193.47,12749.0,183.7778,183.8347,183.5499,183.6923,12749.0
2020-07-21 15:10:00,193.5,193.5,193.25,193.4,55788.0,183.7208,183.7208,183.4834,183.6259,55788.0
2020-07-21 15:20:00,193.41,193.59,192.84,192.96,21764.0,183.6354,183.8063,183.0942,183.2081,21764.0
2020-07-21 15:30:00,193.06,193.16,192.91,192.98,13092.0,183.303,183.398,183.1606,183.2271,13092.0
2020-07-21 15:40:00,192.93,193.23,192.83,192.95,16243.0,183.1796,183.4645,183.0847,183.1986,16243.0
2020-07-21 15:50:00,192.87,192.88,192.15,192.51,90601.0,183.1226,183.1321,182.439,182.7808,90601.0
2020-07-22 09:30:00,192.0,193.99,191.86,193.97,28303.0,182.2966,184.186,182.1637,184.1671,28303.0
2020-07-22 09:40:00,193.78,193.94,192.99,193.11,19370.0,183.9867,184.1386,183.2366,183.3505,19370.0
2020-07-22 09:50:00,193.09,193.52,192.6,192.73,20355.0,183.3315,183.7398,182.8663,182.9897,20355.0
2020-07-22 10:00:00,192.26,193.58,192.26,193.58,13985.0,182.5435,183.7968,182.5435,183.7968,13985.0
2020-07-22 10:10:00,193.66,194.0,193.66,193.67,8214.0,183.8727,184.1955,183.8727,183.8822,8214.0
2020-07-22 10:20:00,193.6,194.15,193.48,193.48,17199.0,183.8158,184.338,183.7018,183.7018,17199.0
2020-07-22 10:30:00,193.56,193.95,193.37,193.53,14264.0,183.7778,184.1481,183.5974,183.7493,14264.0
2020-07-22 10:40:00,193.54,193.87,193.44,193.45,12121.0,183.7588,184.0721,183.6638,183.6733,12121.0
2020-07-22 10:50:00,193.4,193.61,192.99,193.55,8768.0,183.6259,183.8253,183.2366,183.7683,8768.0
2020-07-22 11:00:00,193.54,193.64,193.14,193.24,8311.0,183.7588,183.8537,183.379,183.474,8311.0
2020-07-22 11:10:00,193.29,193.96,193.24,193.78,9888.0,183.5214,184.1576,183.474,183.9867,9888.0
2020-07-22 11:20:00,193.8,194.35,193.8,194.08,14115.0,184.0056,184.5279,184.0056,184.2715,14115.0
2020-07-22 11:30:00,194.14,194.24,193.97,194.16,3846.0,184.3285,184.4234,184.1671,184.3475,3846.0
2020-07-22 11:40:00,194.4,194.54,194.24,194.54,7887.0,184.5753,184.7083,184.4234,184.7083,7887.0
2020-07-22 11:50:00,194.51,194.78,194.48,194.78,24889.0,184.6798,184.9361,184.6513,184.9361,24889.0
2020-07-22 12:00:00,194.75,194.78,194.52,194.74,13594.0,184.9076,184.9361,184.6893,184.8981,13594.0
2020-07-22 12:10:00,194.74,195.44,194.74,195.3,11553.0,184.8981,185.5628,184.8981,185.4298,11553.0
2020-07-22 12:20:00,195.31,195.5,195.29,195.44,16913.0,185.4393,185.6197,185.4203,185.5628,16913.0
2020-07-22 12:30:00,195.47,195.48,194.33,194.43,7768.0,185.5912,185.6007,184.5089,184.6038,7768.0
2020-07-22 12:40:00,194.38,194.69,194.28,194.69,10801.0,184.5563,184.8507,184.4614,184.8507,10801.0
2020-07-22 12:50:00,194.59,194.67,194.42,194.62,6668.0,184.7557,184.8317,184.5943,184.7842,6668.0
2020-07-22 13:00:00,194.7,194.71,194.43,194.54,7543.0,184.8602,184.8697,184.6038,184.7083,7543.0
2020-07-22 13:10:00,194.57,194.93,194.52,194.87,6078.0,184.7367,185.0785,184.6893,185.0216,6078.0
2020-07-22 13:20:00,194.81,195.1,194.81,194.88,4330.0,184.9646,185.2399,184.9646,185.0311,4330.0
2020-07-22 13:30:00,194.82,194.89,194.46,194.66,12573.0,184.9741,185.0406,184.6323,184.8222,12573.0
2020-07-22 13:40:00,194.59,194.73,194.39,194.55,17203.0,184.7557,184.8886,184.5658,184.7177,17203.0
2020-07-22 13:50:00,194.44,194.63,194.02,194.18,9306.0,184.6133,184.7937,184.2145,184.3664,9306.0
2020-07-22 14:00:00,194.11,194.34,194.09,194.24,7349.0,184.3,184.5184,184.281,184.4234,7349.0
2020-07-22 14:10:00,194.3,194.62,194.15,194.55,7811.0,184.4804,184.7842,184.338,184.7177,7811.0
2020-07-22 14:20:00,194.59,194.67,194.45,194.62,8353.0,184.7557,184.8317,184.6228,184.7842,8353.0
2020-07-22 14:30:00,194.58,194.63,194.38,194.46,8449.0,184.7462,184.7937,184.5563,184.6323,8449.0
2020-07-22 14:40:00,194.39,194.45,194.26,194.33,9197.0,184.5658,184.6228,184.4424,184.5089,9197.0
2020-07-22 14:50:00,194.39,194.76,194.31,194.31,6406.0,184.5658,184.9171,184.4899,184.4899,6406.0
2020-07-22 15:00:00,194.37,194.49,194.25,194.37,5194.0,184.5468,184.6608,184.4329,184.5468,5194.0
2020-07-22 15:10:00,194.44,194.79,194.37,194.55,5756.0,184.6133,184.9456,184.5468,184.7177,5756.0
2020-07-22 15:20:00,194.53,194.65,194.44,194.46,5725.0,184.6988,184.8127,184.6133,184.6323,5725.0
2020-07-22 15:30:00,194.53,194.53,194.16,194.4,9190.0,184.6988,184.6988,184.3475,184.5753,9190.0
2020-07-22 15:40:00,194.39,195.56,194.38,195.37,38885.0,184.5658,185.6767,184.5563,185.4963,38885.0
2020-07-22 15:50:00,195.49,195.56,194.75,194.87,114085.0,185.6102,185.6767,184.9076,185.0216,114085.0
2020-07-23 09:30:00,194.76,195.79,194.38,195.34,20125.0,184.9171,185.8951,184.5563,185.4678,20125.0
2020-07-23 09:40:00,195.66,195.99,195.24,195.99,10086.0,185.7716,186.085,185.3729,186.085,10086.0
2020-07-23 09:50:00,195.88,196.76,195.87,196.46,15285.0,185.9805,186.8161,185.971,186.5312,15285.0
2020-07-23 10:00:00,196.44,197.19,196.32,196.84,14563.0,186.5122,187.2243,186.3983,186.892,14563.0
2020-07-23 10:10:00,196.79,197.4,196.61,196.96,16407.0,186.8445,187.4237,186.6736,187.0059,16407.0
2020-07-23 10:20:00,196.94,197.45,196.66,197.41,7877.0,186.987,187.4712,186.7211,187.4332,7877.0
2020-07-23 10:30:00,197.41,197.79,197.29,197.69,8805.0,187.4332,187.794,187.3193,187.6991,8805.0
2020-07-23 10:40:00,197.72,197.84,197.23,197.43,11260.0,187.7275,187.8415,187.2623,187.4522,11260.0
2020-07-23 10:50:00,197.38,197.5,196.64,196.81,19436.0,187.4047,187.5187,186.7021,186.8635,19436.0
2020-07-23 11:00:00,196.9,197.18,196.75,196.87,13999.0,186.949,187.2148,186.8066,186.9205,13999.0
2020-07-23 11:10:00,196.96,197.47,196.88,197.4,7329.0,187.0059,187.4902,186.93,187.4237,7329.0
2020-07-23 11:20:00,197.37,197.46,196.97,197.34,9193.0,187.3952,187.4807,187.0154,187.3667,9193.0
2020-07-23 11:30:00,197.32,197.77,197.21,197.71,8936.0,187.3478,187.775,187.2433,187.718,8936.0
2020-07-23 11:40:00,197.72,197.89,197.38,197.39,10483.0,187.7275,187.8889,187.4047,187.4142,10483.0
2020-07-23 11:50:00,197.42,197.73,197.29,197.72,11765.0,187.4427,187.737,187.3193,187.7275,11765.0
2020-07-23 12:00:00,197.55,197.56,197.0,197.24,16959.0,187.5661,187.5756,187.0439,187.2718,16959.0
2020-07-23 12:10:00,197.1,197.41,196.89,197.2,8526.0,187.1389,187.4332,186.9395,187.2338,8526.0
2020-07-23 12:20:00,197.2,197.35,197.03,197.22,8217.0,187.2338,187.3762,187.0724,187.2528,8217.0
2020-07-23 12:30:00,197.22,197.69,197.21,197.53,18943.0,187.2528,187.6991,187.2433,187.5471,18943.0
2020-07-23 12:40:00,197.56,197.62,197.32,197.44,8046.0,187.5756,187.6326,187.3478,187.4617,8046.0
2020-07-23 12:50:00,197.3,197.55,197.16,197.53,8249.0,187.3288,187.5661,187.1958,187.5471,8249.0
2020-07-23 13:00:00,197.42,197.47,196.86,196.86,10365.0,187.4427,187.4902,186.911,186.911,10365.0
2020-07-23 13:10:00,196.94,197.02,196.59,196.61,6344.0,186.987,187.0629,186.6546,186.6736,6344.0
2020-07-23 13:20:00,196.53,196.72,196.33,196.71,7184.0,186.5977,186.7781,186.4078,186.7686,7184.0
2020-07-23 13:30:00,196.66,196.9,196.47,196.55,14504.0,186.7211,186.949,186.5407,186.6167,14504.0
2020-07-23 13:40:00,196.56,196.68,196.26,196.26,21944.0,186.6262,186.7401,186.3413,186.3413,21944.0
2020-07-23 13:50:00,196.22,196.33,196.05,196.25,10348.0,186.3033,186.4078,186.1419,186.3318,10348.0
2020-07-23 14:00:00,196.32,196.34,195.73,195.77,11502.0,186.3983,186.4173,185.8381,185.8761,11502.0
2020-07-23 14:10:00,195.54,195.62,194.96,195.17,13096.0,185.6577,185.7337,185.107,185.3064,13096.0
2020-07-23 14:20:00,195.17,195.59,194.93,195.41,11946.0,185.3064,185.7052,185.0785,185.5343,11946.0
2020-07-23 14:30:00,195.43,195.95,195.18,195.18,9540.0,185.5533,186.047,185.3159,185.3159,9540.0
2020-07-23 14:40:00,195.23,195.93,195.22,195.79,8092.0,185.3634,186.028,185.3539,185.8951,8092.0
2020-07-23 14:50:00,195.92,196.0,195.48,195.72,6738.0,186.0185,186.0945,185.6007,185.8286,6738.0
2020-07-23 15:00:00,195.8,195.87,195.26,195.45,12627.0,185.9046,185.971,185.3919,185.5723,12627.0
2020-07-23 15:10:00,195.48,195.99,195.35,195.8,21984.0,185.6007,186.085,185.4773,185.9046,21984.0
2020-07-23 15:20:00,195.8,195.93,195.27,195.7,15947.0,185.9046,186.028,185.4014,185.8096,15947.0
2020-07-23 15:30:00,195.61,195.89,195.06,195.62,23938.0,185.7242,185.99,185.202,185.7337,23938.0
2020-07-23 15:40:00,195.49,195.61,194.85,195.03,29625.0,185.6102,185.7242,185.0026,185.1735,29625.0
2020-07-23 15:50:00,194.56,195.34,194.55,195.13,86785.0,184.7272,185.4678,184.7177,185.2684,86785.0
2020-07-24 09:30:00,194.91,195.49,193.76,194.24,37619.0,185.0596,185.6102,183.9677,184.4234,37619.0
2020-07-24 09:40:00,194.5,196.0,194.33,195.94,17979.0,184.6703,186.0945,184.5089,186.0375,17979.0
2020-07-24 09:50:00,195.81,196.66,195.54,196.57,29428.0,185.9141,186.7211,185.6577,186.6357,29428.0
2020-07-24 10:00:00,196.57,196.89,195.31,196.12,24068.0,186.6357,186.9395,185.4393,186.2084,24068.0
2020-07-24 10:10:00,196.11,196.29,195.31,195.99,22680.0,186.1989,186.3698,185.4393,186.085,22680.0
2020-07-24 10:20:00,195.99,196.43,195.7,195.73,16529.0,186.085,186.5027,185.8096,185.8381,16529.0
2020-07-24 10:30:00,195.76,195.76,194.51,194.53,14534.0,185.8666,185.8666,184.6798,184.6988,14534.0
2020-07-24 10:40:00,194.68,195.22,194.68,194.81,12728.0,184.8412,185.3539,184.8412,184.9646,12728.0
2020-07-24 10:50:00,194.81,195.82,194.69,195.75,17190.0,184.9646,185.9236,184.8507,185.8571,17190.0
2020-07-24 11:00:00,195.8,196.01,195.65,195.81,22463.0,185.9046,186.104,185.7622,185.9141,22463.0
2020-07-24 11:10:00,195.79,196.27,195.68,196.04,21981.0,185.8951,186.3508,185.7906,186.1324,21981.0
2020-07-24 11:20:00,195.94,196.19,195.57,195.86,22623.0,186.0375,186.2749,185.6862,185.9615,22623.0
2020-07-24 11:30:00,195.86,196.29,195.68,196.2,13683.0,185.9615,186.3698,185.7906,186.2844,13683.0
2020-07-24 11:40:00,196.34,196.35,195.95,196.12,11010.0,186.4173,186.4268,186.047,186.2084,11010.0
2020-07-24 11:50:00,196.11,196.57,196.0,196.43,20328.0,186.1989,186.6357,186.0945,186.5027,20328.0
2020-07-24 12:00:00,196.41,196.44,195.75,195.87,25286.0,186.4837,186.5122,185.8571,185.971,25286.0
2020-07-24 12:10:00,195.93,196.1,195.76,195.84,18396.0,186.028,186.1894,185.8666,185.9426,18396.0
2020-07-24 12:20:00,195.85,196.29,195.82,196.16,33610.0,185.952,186.3698,185.9236,186.2464,33610.0
2020-07-24 12:30:00,196.21,196.25,195.61,195.81,11310.0,186.2939,186.3318,185.7242,185.9141,11310.0
2020-07-24 12:40:00,195.75,196.07,195.64,196.06,13789.0,185.8571,186.1609,185.7527,186.1514,13789.0
2020-07-24 12:50:00,196.09,196.15,195.61,196.07,12273.0,186.1799,186.2369,185.7242,186.1609,12273.0
2020-07-24 13:00:00,196.03,196.13,195.42,195.68,20881.0,186.1229,186.2179,185.5438,185.7906,20881.0
2020-07-24 13:10:00,195.68,195.89,195.51,195.88,21288.0,185.7906,185.99,185.6292,185.9805,21288.0
2020-07-24 13:20:00,195.95,196.34,195.9,196.34,20759.0,186.047,186.4173,185.9995,186.4173,20759.0
2020-07-24 13:30:00,196.48,196.54,195.83,195.95,12244.0,186.5502,186.6072,185.9331,186.047,12244.0
2020-07-24 13:40:00,195.95,196.03,195.4,196.03,15162.0,186.047,186.1229,185.5248,186.1229,15162.0
2020-07-24 13:50:00,195.99,196.62,195.95,196.55,18518.0,186.085,186.6831,186.047,186.6167,18518.0
2020-07-24 14:00:00,196.58,196.92,196.44,196.55,34427.0,186.6452,186.968,186.5122,186.6167,34427.0
2020-07-24 14:10:00,196.56,197.19,196.47,197.0,25680.0,186.6262,187.2243,186.5407,187.0439,25680.0
2020-07-24 14:20:00,196.92,197.44,196.86,197.43,15672.0,186.968,187.4617,186.911,187.4522,15672.0
2020-07-24 14:30:00,197.35,197.6,197.19,197.56,15228.0,187.3762,187.6136,187.2243,187.5756,15228.0
2020-07-24 14:40:00,197.56,197.94,197.47,197.89,32289.0,187.5756,187.9364,187.4902,187.8889,32289.0
2020-07-24 14:50:00,197.86,197.97,197.45,197.8,24506.0,187.8605,187.9649,187.4712,187.8035,24506.0
2020-07-24 15:00:00,197.76,198.18,197.63,198.06,25087.0,187.7655,188.1643,187.6421,188.0504,25087.0
2020-07-24 15:10:00,198.0,198.34,197.63,197.64,31970.0,187.9934,188.3162,187.6421,187.6516,31970.0
2020-07-24 15:20:00,197.72,198.05,197.15,197.56,55796.0,187.7275,188.0409,187.1863,187.5756,55796.0
2020-07-24 15:30:00,197.54,198.29,197.21,198.29,49755.0,187.5566,188.2687,187.2433,188.2687,49755.0
2020-07-24 15:40:00,198.31,198.82,197.72,198.61,72907.0,188.2877,188.7719,187.7275,188.5726,72907.0
2020-07-24 15:50:00,198.6,199.09,198.51,198.84,263350.0,188.5631,189.0283,188.4776,188.7909,263350.0
2020-07-27 09:30:00,198.0,198.16,195.81,196.06,59797.0,187.9934,188.1453,185.9141,186.1514,59797.0
2020-07-27 09:40:00,196.16,198.79,195.95,198.42,121560.0,186.2464,188.7435,186.047,188.3922,121560.0
2020-07-27 09:50:00,198.38,198.38,197.14,197.88,52181.0,188.3542,188.3542,187.1769,187.8795,52181.0
2020-07-27 10:00:00,197.9,197.95,196.94,197.65,42138.0,187.8984,187.9459,186.987,187.6611,42138.0
2020-07-27 10:10:00,197.71,198.41,197.62,198.15,13451.0,187.718,188.3827,187.6326,188.1358,13451.0
2020-07-27 10:20:00,198.15,198.36,197.8,198.03,14002.0,188.1358,188.3352,187.8035,188.0219,14002.0
2020-07-27 10:30:00,198.03,198.22,197.75,198.17,10302.0,188.0219,188.2023,187.756,188.1548,10302.0
2020-07-27 10:40:00,198.21,198.21,197.82,197.9,17947.0,188.1928,188.1928,187.8225,187.8984,17947.0
2020-07-27 10:50:00,197.83,197.87,197.44,197.62,15428.0,187.832,187.87,187.4617,187.6326,15428.0
2020-07-27 11:00:00,197.66,197.78,197.46,197.69,8434.0,187.6706,187.7845,187.4807,187.6991,8434.0
2020-07-27 11:10:00,197.76,198.03,197.29,197.56,18387.0,187.7655,188.0219,187.3193,187.5756,18387.0
2020-07-27 11:20:00,197.58,197.66,197.3,197.4,17299.0,187.5946,187.6706,187.3288,187.4237,17299.0
2020-07-27 11:30:00,197.48,197.63,196.48,196.71,30631.0,187.4997,187.6421,186.5502,186.7686,30631.0
2020-07-27 11:40:00,196.71,196.92,196.52,196.77,17141.0,186.7686,186.968,186.5882,186.8255,17141.0
2020-07-27 11:50:00,196.78,196.93,196.28,196.28,17249.0,186.835,186.9775,186.3603,186.3603,17249.0
2020-07-27 12:00:00,196.4,196.64,196.11,196.36,15934.0,186.4742,186.7021,186.1989,186.4363,15934.0
2020-07-27 12:10:00,196.37,196.44,196.19,196.39,13489.0,186.4458,186.5122,186.2749,186.4648,13489.0
2020-07-27 12:20:00,196.37,196.62,196.19,196.62,14728.0,186.4458,186.6831,186.2749,186.6831,14728.0
2020-07-27 12:30:00,196.69,197.27,196.68,197.09,10876.0,186.7496,187.3003,186.7401,187.1294,10876.0
2020-07-27 12:40:00,197.09,197.47,197.05,197.47,7626.0,187.1294,187.4902,187.0914,187.4902,7626.0
2020-07-27 12:50:00,197.46,197.56,197.29,197.39,6750.0,187.4807,187.5756,187.3193,187.4142,6750.0
2020-07-27 13:00:00,197.4,197.88,197.37,197.75,8291.0,187.4237,187.8795,187.3952,187.756,8291.0
2020-07-27 13:10:00,197.73,198.04,197.72,198.0,6832.0,187.737,188.0314,187.7275,187.9934,6832.0
2020-07-27 13:20:00,197.98,198.23,197.8,197.97,6000.0,187.9744,188.2118,187.8035,187.9649,6000.0
2020-07-27 13:30:00,197.92,198.1,197.87,198.1,6681.0,187.9174,188.0883,187.87,188.0883,6681.0
2020-07-27 13:40:00,198.12,198.12,197.81,197.91,12000.0,188.1073,188.1073,187.813,187.9079,12000.0
2020-07-27 13:50:00,197.89,198.44,197.86,198.05,19813.0,187.8889,188.4112,187.8605,188.0409,19813.0
2020-07-27 14:00:00,198.05,198.11,197.79,198.0,6604.0,188.0409,188.0978,187.794,187.9934,6604.0
2020-07-27 14:10:00,197.97,197.99,197.61,197.92,8022.0,187.9649,187.9839,187.6231,187.9174,8022.0
2020-07-27 14:20:00,197.92,197.98,197.6,197.75,8134.0,187.9174,187.9744,187.6136,187.756,8134.0
2020-07-27 14:30:00,197.78,197.91,197.66,197.83,12190.0,187.7845,187.9079,187.6706,187.832,12190.0
2020-07-27 14:40:00,197.82,198.07,197.46,197.5,6776.0,187.8225,188.0598,187.4807,187.5187,6776.0
2020-07-27 14:50:00,197.5,197.63,197.37,197.41,16322.0,187.5187,187.6421,187.3952,187.4332,16322.0
2020-07-27 15:00:00,197.46,197.88,197.45,197.88,15638.0,187.4807,187.8795,187.4712,187.8795,15638.0
2020-07-27 15:10:00,197.84,198.17,197.63,198.15,26166.0,187.8415,188.1548,187.6421,188.1358,26166.0
2020-07-27 15:20:00,198.14,198.35,198.06,198.08,13730.0,188.1263,188.3257,188.0504,188.0693,13730.0
2020-07-27 15:30:00,198.05,198.05,197.53,197.55,14372.0,188.0409,188.0409,187.5471,187.5661,14372.0
2020-07-27 15:40:00,197.57,198.17,197.57,198.11,32456.0,187.5851,188.1548,187.5851,188.0978,32456.0
2020-07-27 15:50:00,198.15,198.2,197.18,197.26,89310.0,188.1358,188.1833,187.2148,187.2908,89310.0
2020-07-28 09:30:00,197.72,198.36,196.21,197.39,15313.0,187.7275,188.3352,186.2939,187.4142,15313.0
2020-07-28 09:40:00,197.36,197.36,196.1,196.13,3932.0,187.3857,187.3857,186.1894,186.2179,3932.0
2020-07-28 09:50:00,195.99,196.14,195.42,195.59,5314.0,186.085,186.2274,185.5438,185.7052,5314.0
2020-07-28 10:00:00,195.51,196.5,195.42,196.33,7548.0,185.6292,186.5692,185.5438,186.4078,7548.0
2020-07-28 10:10:00,196.19,196.69,195.88,196.3,12880.0,186.2749,186.7496,185.9805,186.3793,12880.0
2020-07-28 10:20:00,196.35,196.45,195.49,195.6,12186.0,186.4268,186.5217,185.6102,185.7147,12186.0
2020-07-28 10:30:00,195.73,196.71,195.34,196.71,17111.0,185.8381,186.7686,185.4678,186.7686,17111.0
2020-07-28 10:40:00,196.66,196.85,196.56,196.6,9662.0,186.7211,186.9015,186.6262,186.6641,9662.0
2020-07-28 10:50:00,196.61,196.91,196.29,196.73,9806.0,186.6736,186.9585,186.3698,186.7876,9806.0
2020-07-28 11:00:00,196.49,196.49,195.63,196.03,5796.0,186.5597,186.5597,185.7432,186.1229,5796.0
2020-07-28 11:10:00,195.91,196.43,195.88,196.11,10060.0,186.009,186.5027,185.9805,186.1989,10060.0
2020-07-28 11:20:00,196.02,196.59,195.78,196.53,7869.0,186.1135,186.6546,185.8856,186.5977,7869.0
2020-07-28 11:30:00,196.53,196.83,196.42,196.76,5947.0,186.5977,186.8825,186.4932,186.8161,5947.0
2020-07-28 11:40:00,196.71,196.9,196.62,196.75,4500.0,186.7686,186.949,186.6831,186.8066,4500.0
2020-07-28 11:50:00,196.76,196.85,196.3,196.42,7499.0,186.8161,186.9015,186.3793,186.4932,7499.0
2020-07-28 12:00:00,196.3,196.57,196.09,196.44,8689.0,186.3793,186.6357,186.1799,186.5122,8689.0
2020-07-28 12:10:00,196.59,196.71,196.05,196.14,5848.0,186.6546,186.7686,186.1419,186.2274,5848.0
2020-07-28 12:20:00,195.89,196.11,195.79,195.95,6181.0,185.99,186.1989,185.8951,186.047,6181.0
2020-07-28 12:30:00,196.0,196.23,195.84,196.07,8210.0,186.0945,186.3128,185.9426,186.1609,8210.0
2020-07-28 12:40:00,196.04,196.15,195.82,195.83,7863.0,186.1324,186.2369,185.9236,185.9331,7863.0
2020-07-28 12:50:00,195.87,195.98,195.7,195.97,6139.0,185.971,186.0755,185.8096,186.066,6139.0
2020-07-28 13:00:00,195.95,195.95,195.55,195.95,4879.0,186.047,186.047,185.6672,186.047,4879.0
2020-07-28 13:10:00,195.95,196.25,195.81,196.22,6839.0,186.047,186.3318,185.9141,186.3033,6839.0
2020-07-28 13:20:00,196.28,196.76,196.25,196.72,7685.0,186.3603,186.8161,186.3318,186.7781,7685.0
2020-07-28 13:30:00,196.83,196.96,196.5,196.88,9305.0,186.8825,187.0059,186.5692,186.93,9305.0
2020-07-28 13:40:00,196.89,197.04,196.83,196.9,8927.0,186.9395,187.0819,186.8825,186.949,8927.0
2020-07-28 13:50:00,196.9,197.05,196.6,196.78,7733.0,186.949,187.0914,186.6641,186.835,7733.0
2020-07-28 14:00:00,196.72,197.02,196.71,196.9,8275.0,186.7781,187.0629,186.7686,186.949,8275.0
2020-07-28 14:10:00,196.88,196.92,196.48,196.64,5299.0,186.93,186.968,186.5502,186.7021,5299.0
2020-07-28 14:20:00,196.73,196.84,196.48,196.75,11218.0,186.7876,186.892,186.5502,186.8066,11218.0
2020-07-28 14:30:00,196.87,196.88,196.52,196.71,8535.0,186.9205,186.93,186.5882,186.7686,8535.0
2020-07-28 14:40:00,196.74,196.75,196.25,196.25,15554.0,186.7971,186.8066,186.3318,186.3318,15554.0
2020-07-28 14:50:00,196.28,196.43,196.02,196.05,13499.0,186.3603,186.5027,186.1135,186.1419,13499.0
2020-07-28 15:00:00,196.11,196.16,195.83,196.02,12062.0,186.1989,186.2464,185.9331,186.1135,12062.0
2020-07-28 15:10:00,196.1,196.16,195.48,195.66,26265.0,186.1894,186.2464,185.6007,185.7716,26265.0
2020-07-28 15:20:00,195.69,195.8,195.06,195.06,32121.0,185.8001,185.9046,185.202,185.202,32121.0
2020-07-28 15:30:00,195.11,195.57,194.72,194.9,36542.0,185.2494,185.6862,184.8792,185.0501,36542.0
2020-07-28 15:40:00,194.89,195.04,194.49,194.52,43670.0,185.0406,185.183,184.6608,184.6893,43670.0
2020-07-28 15:50:00,194.48,194.69,194.1,194.29,113277.0,184.6513,184.8507,184.2905,184.4709,113277.0
2020-07-29 09:30:00,196.76,200.93,195.97,200.2,77558.0,186.8161,190.7753,186.066,190.0822,77558.0
2020-07-29 09:40:00,199.97,201.14,199.67,200.87,52940.0,189.8638,190.9747,189.579,190.7183,52940.0
2020-07-29 09:50:00,200.87,201.84,200.71,201.84,37682.0,190.7183,191.6393,190.5664,191.6393,37682.0
2020-07-29 10:00:00,201.87,201.87,200.33,200.49,67406.0,191.6678,191.6678,190.2056,190.3575,67406.0
2020-07-29 10:10:00,200.44,201.07,200.19,200.97,28846.0,190.3101,190.9082,190.0727,190.8133,28846.0
2020-07-29 10:20:00,200.71,201.1,200.69,200.79,29790.0,190.5664,190.9367,190.5474,190.6424,29790.0
2020-07-29 10:30:00,200.77,201.25,200.69,201.04,39727.0,190.6234,191.0791,190.5474,190.8798,39727.0
2020-07-29 10:40:00,200.98,201.24,200.81,200.98,31348.0,190.8228,191.0696,190.6614,190.8228,31348.0
2020-07-29 10:50:00,200.98,201.28,200.98,201.18,27120.0,190.8228,191.1076,190.8228,191.0127,27120.0
2020-07-29 11:00:00,201.18,201.31,200.91,201.03,19893.0,191.0127,191.1361,190.7563,190.8703,19893.0
2020-07-29 11:10:00,200.96,201.14,200.96,201.1,18596.0,190.8038,190.9747,190.8038,190.9367,18596.0
2020-07-29 11:20:00,201.13,201.26,200.91,201.19,13907.0,190.9652,191.0886,190.7563,191.0222,13907.0
2020-07-29 11:30:00,201.31,202.1,201.28,201.8,15352.0,191.1361,191.8862,191.1076,191.6013,15352.0
2020-07-29 11:40:00,201.75,202.08,201.64,202.08,10601.0,191.5539,191.8672,191.4494,191.8672,10601.0
2020-07-29 11:50:00,202.09,202.4,201.82,202.12,17914.0,191.8767,192.171,191.6203,191.9052,17914.0
2020-07-29 12:00:00,202.05,202.05,201.56,201.69,8883.0,191.8387,191.8387,191.3735,191.4969,8883.0
2020-07-29 12:10:00,201.71,201.94,201.32,201.79,20161.0,191.5159,191.7343,191.1456,191.5918,20161.0
2020-07-29 12:20:00,201.84,201.89,201.36,201.4,23299.0,191.6393,191.6868,191.1836,191.2216,23299.0
2020-07-29 12:30:00,201.39,201.65,201.36,201.65,9123.0,191.2121,191.4589,191.1836,191.4589,9123.0
2020-07-29 12:40:00,201.67,201.67,201.14,201.39,16454.0,191.4779,191.4779,190.9747,191.2121,16454.0
2020-07-29 12:50:00,201.33,201.33,201.17,201.29,8021.0,191.1551,191.1551,191.0032,191.1171,8021.0
2020-07-29 13:00:00,201.24,201.28,201.04,201.11,7847.0,191.0696,191.1076,190.8798,190.9462,7847.0
2020-07-29 13:10:00,201.07,201.13,200.9,201.05,7360.0,190.9082,190.9652,190.7468,190.8892,7360.0
2020-07-29 13:20:00,201.05,201.05,200.86,200.92,3899.0,190.8892,190.8892,190.7088,190.7658,3899.0
2020-07-29 13:30:00,200.95,201.07,200.82,200.82,4664.0,190.7943,190.9082,190.6709,190.6709,4664.0
2020-07-29 13:40:00,200.86,201.0,200.84,200.95,4956.0,190.7088,190.8418,190.6899,190.7943,4956.0
2020-07-29 13:50:00,200.9,200.99,200.48,200.5,9229.0,190.7468,190.8323,190.3481,190.367,9229.0
2020-07-29 14:00:00,200.7,201.05,200.56,201.03,6569.0,190.5569,190.8892,190.424,190.8703,6569.0
2020-07-29 14:10:00,201.25,201.26,200.94,200.95,9089.0,191.0791,191.0886,190.7848,190.7943,9089.0
2020-07-29 14:20:00,200.99,201.35,200.99,201.1,4540.0,190.8323,191.1741,190.8323,190.9367,4540.0
2020-07-29 14:30:00,201.13,201.41,201.11,201.41,16231.0,190.9652,191.2311,190.9462,191.2311,16231.0
2020-07-29 14:40:00,201.37,201.65,201.31,201.6,12386.0,191.1931,191.4589,191.1361,191.4114,12386.0
2020-07-29 14:50:00,201.55,201.65,201.11,201.32,11022.0,191.364,191.4589,190.9462,191.1456,11022.0
2020-07-29 15:00:00,201.31,201.59,200.87,201.55,15185.0,191.1361,191.402,190.7183,191.364,15185.0
2020-07-29 15:10:00,201.53,201.78,201.49,201.63,18651.0,191.345,191.5824,191.307,191.4399,18651.0
2020-07-29 15:20:00,201.64,201.78,201.48,201.78,18926.0,191.4494,191.5824,191.2975,191.5824,18926.0
2020-07-29 15:30:00,201.8,202.06,201.7,202.04,45428.0,191.6013,191.8482,191.5064,191.8292,45428.0
2020-07-29 15:40:00,201.98,202.05,201.23,201.5,42019.0,191.7722,191.8387,191.0601,191.3165,42019.0
2020-07-29 15:50:00,201.38,201.59,201.24,201.47,96935.0,191.2026,191.402,191.0696,191.288,96935.0
2020-07-30 09:30:00,198.25,199.67,196.27,196.52,31828.0,188.2308,189.579,186.3508,186.5882,31828.0
2020-07-30 09:40:00,196.48,198.02,196.48,197.43,19091.0,186.5502,188.0124,186.5502,187.4522,19091.0
2020-07-30 09:50:00,197.57,197.64,196.79,197.37,23128.0,187.5851,187.6516,186.8445,187.3952,23128.0
2020-07-30 10:00:00,197.33,198.23,196.54,198.23,21488.0,187.3572,188.2118,186.6072,188.2118,21488.0
2020-07-30 10:10:00,198.02,198.02,197.2,197.65,10481.0,188.0124,188.0124,187.2338,187.6611,10481.0
2020-07-30 10:20:00,197.72,198.23,197.17,198.23,13955.0,187.7275,188.2118,187.2053,188.2118,13955.0
2020-07-30 10:30:00,198.33,198.9,198.22,198.82,12746.0,188.3067,188.8479,188.2023,188.7719,12746.0
2020-07-30 10:40:00,198.78,198.88,198.39,198.43,25147.0,188.734,188.8289,188.3637,188.4017,25147.0
2020-07-30 10:50:00,198.28,198.66,197.93,198.55,13755.0,188.2592,188.62,187.9269,188.5156,13755.0
2020-07-30 11:00:00,198.48,198.84,198.11,198.43,10882.0,188.4491,188.7909,188.0978,188.4017,10882.0
2020-07-30 11:10:00,198.48,198.69,197.84,198.64,11996.0,188.4491,188.6485,187.8415,188.601,11996.0
2020-07-30 11:20:00,198.56,198.99,198.45,198.74,8804.0,188.5251,188.9334,188.4206,188.696,8804.0
2020-07-30 11:30:00,198.91,199.31,198.79,198.91,9170.0,188.8574,189.2372,188.7435,188.8574,9170.0
2020-07-30 11:40:00,199.0,199.62,198.99,199.28,6611.0,188.9428,189.5315,188.9334,189.2087,6611.0
2020-07-30 11:50:00,199.33,199.33,198.7,198.9,6065.0,189.2562,189.2562,188.658,188.8479,6065.0
2020-07-30 12:00:00,199.01,199.21,198.62,198.78,6761.0,188.9523,189.1422,188.5821,188.734,6761.0
2020-07-30 12:10:00,198.8,200.1,198.78,199.95,34749.0,188.753,189.9873,188.734,189.8448,34749.0
2020-07-30 12:20:00,199.91,200.12,199.67,199.82,25957.0,189.8069,190.0062,189.579,189.7214,25957.0
2020-07-30 12:30:00,199.95,200.01,199.2,199.45,17352.0,189.8448,189.9018,189.1327,189.3701,17352.0
2020-07-30 12:40:00,199.54,199.54,199.03,199.3,7865.0,189.4556,189.4556,188.9713,189.2277,7865.0
2020-07-30 12:50:00,199.26,199.5,199.07,199.4,12192.0,189.1897,189.4176,189.0093,189.3226,12192.0
2020-07-30 13:00:00,199.35,200.06,199.35,199.92,12631.0,189.2752,189.9493,189.2752,189.8164,12631.0
2020-07-30 13:10:00,199.96,200.12,199.92,200.02,26224.0,189.8543,190.0062,189.8164,189.9113,26224.0
2020-07-30 13:20:00,200.06,200.06,199.88,199.98,16058.0,189.9493,189.9493,189.7784,189.8733,16058.0
2020-07-30 13:30:00,199.99,200.45,199.9,199.99,21267.0,189.8828,190.3196,189.7974,189.8828,21267.0
2020-07-30 13:40:00,199.98,200.26,199.97,200.02,31921.0,189.8733,190.1392,189.8638,189.9113,31921.0
2020-07-30 13:50:00,200.07,200.75,199.98,200.15,48902.0,189.9588,190.6044,189.8733,190.0347,48902.0
2020-07-30 14:00:00,200.28,200.28,199.61,200.0,22213.0,190.1582,190.1582,189.522,189.8923,22213.0
2020-07-30 14:10:00,199.9,200.13,199.78,199.93,16889.0,189.7974,190.0157,189.6834,189.8258,16889.0
2020-07-30 14:20:00,199.88,200.27,199.54,199.65,29772.0,189.7784,190.1487,189.4556,189.56,29772.0
2020-07-30 14:30:00,199.65,199.95,199.52,199.9,7958.0,189.56,189.8448,189.4366,189.7974,7958.0
2020-07-30 14:40:00,199.96,200.56,199.94,200.33,12158.0,189.8543,190.424,189.8353,190.2056,12158.0
2020-07-30 14:50:00,200.35,200.36,200.08,200.09,5792.0,190.2246,190.2341,189.9683,189.9778,5792.0
2020-07-30 15:00:00,200.33,200.5,200.04,200.14,7713.0,190.2056,190.367,189.9303,190.0252,7713.0
2020-07-30 15:10:00,200.18,200.77,199.97,200.73,17668.0,190.0632,190.6234,189.8638,190.5854,17668.0
2020-07-30 15:20:00,200.7,201.63,200.62,200.75,49748.0,190.5569,191.4399,190.481,190.6044,49748.0
2020-07-30 15:30:00,200.83,201.2,200.59,200.6,29710.0,190.6804,191.0317,190.4525,190.462,29710.0
2020-07-30 15:40:00,200.61,200.9,200.34,200.75,48726.0,190.4715,190.7468,190.2151,190.6044,48726.0
2020-07-30 15:50:00,200.75,201.21,200.31,200.55,99305.0,190.6044,191.0412,190.1866,190.4145,99305.0
2020-07-31 09:30:00,195.46,196.71,190.24,190.86,137863.0,185.5818,186.7686,180.6256,181.2142,137863.0
2020-07-31 09:40:00,190.86,193.4,188.0,190.31,97504.0,181.2142,183.6259,178.4988,180.692,97504.0
2020-07-31 09:50:00,190.73,192.23,189.0,191.45,319920.0,181.0908,182.515,179.4482,181.7744,319920.0
2020-07-31 10:00:00,191.45,192.14,189.5,191.07,89774.0,181.7744,182.4295,179.923,181.4136,89774.0
2020-07-31 10:10:00,190.91,192.59,190.77,192.28,53654.0,181.2617,182.8568,181.1288,182.5625,53654.0
2020-07-31 10:20:00,192.4,192.41,190.66,191.03,33690.0,182.6764,182.6859,181.0243,181.3756,33690.0
2020-07-31 10:30:00,191.03,191.17,189.45,189.89,23720.0,181.3756,181.5086,179.8755,180.2933,23720.0
2020-07-31 10:40:00,189.82,189.94,189.01,189.94,18873.0,180.2268,180.3407,179.4577,180.3407,18873.0
2020-07-31 10:50:00,189.78,190.86,189.77,190.65,20283.0,180.1888,181.2142,180.1793,181.0148,20283.0
2020-07-31 11:00:00,190.58,190.99,189.83,190.21,43441.0,180.9484,181.3377,180.2363,180.5971,43441.0
2020-07-31 11:10:00,190.06,191.42,189.75,191.42,14465.0,180.4547,181.7459,180.1603,181.7459,14465.0
2020-07-31 11:20:00,191.32,192.14,191.26,192.05,28230.0,181.651,182.4295,181.594,182.3441,28230.0
2020-07-31 11:30:00,192.11,192.24,190.61,191.03,27559.0,182.4011,182.5245,180.9769,181.3756,27559.0
2020-07-31 11:40:00,191.01,191.2,190.62,190.71,37904.0,181.3567,181.537,180.9864,181.0718,37904.0
2020-07-31 11:50:00,190.71,191.01,190.41,190.75,10174.0,181.0718,181.3567,180.787,181.1098,10174.0
2020-07-31 12:00:00,190.57,190.59,190.12,190.22,15521.0,180.9389,180.9579,180.5116,180.6066,15521.0
2020-07-31 12:10:00,190.23,190.72,190.22,190.49,30812.0,180.6161,181.0813,180.6066,180.8629,30812.0
2020-07-31 12:20:00,190.63,190.78,190.22,190.23,21236.0,180.9959,181.1383,180.6066,180.6161,21236.0
2020-07-31 12:30:00,190.23,190.28,189.78,189.8,35390.0,180.6161,180.6635,180.1888,180.2078,35390.0
2020-07-31 12:40:00,189.88,190.33,189.88,190.16,28101.0,180.2838,180.711,180.2838,180.5496,28101.0
2020-07-31 12:50:00,190.14,190.4,189.87,190.12,14485.0,180.5306,180.7775,180.2743,180.5116,14485.0
2020-07-31 13:00:00,190.12,190.39,189.79,189.82,18287.0,180.5116,180.768,180.1983,180.2268,18287.0
2020-07-31 13:10:00,189.84,190.15,189.71,190.13,10886.0,180.2458,180.5401,180.1224,180.5211,10886.0
2020-07-31 13:20:00,190.25,190.63,190.25,190.54,17966.0,180.6351,180.9959,180.6351,180.9104,17966.0
2020-07-31 13:30:00,190.55,191.36,190.52,191.03,21630.0,180.9199,181.689,180.8914,181.3756,21630.0
2020-07-31 13:40:00,191.03,191.3,190.89,191.06,12284.0,181.3756,181.632,181.2427,181.4041,12284.0
2020-07-31 13:50:00,191.03,191.11,190.43,190.49,16230.0,181.3756,181.4516,180.806,180.8629,16230.0
2020-07-31 14:00:00,190.46,190.97,190.29,190.45,10793.0,180.8344,181.3187,180.673,180.825,10793.0
2020-07-31 14:10:00,190.48,191.21,190.35,191.08,16883.0,180.8534,181.5465,180.73,181.4231,16883.0
2020-07-31 14:20:00,191.12,191.21,190.83,190.88,9441.0,181.4611,181.5465,181.1857,181.2332,9441.0
2020-07-31 14:30:00,190.81,191.2,190.67,191.14,20782.0,181.1668,181.537,181.0338,181.4801,20782.0
2020-07-31 14:40:00,191.11,192.59,190.87,192.5,32027.0,181.4516,182.8568,181.2237,182.7713,32027.0
2020-07-31 14:50:00,192.43,192.89,191.97,192.8,21103.0,182.7049,183.1416,182.2681,183.0562,21103.0
2020-07-31 15:00:00,192.72,193.23,192.49,192.71,30215.0,182.9802,183.4645,182.7619,182.9707,30215.0
2020-07-31 15:10:00,192.69,192.86,192.23,192.86,21380.0,182.9517,183.1132,182.515,183.1132,21380.0
2020-07-31 15:20:00,192.95,193.04,191.88,192.3,27421.0,183.1986,183.2841,182.1827,182.5815,27421.0
2020-07-31 15:30:00,192.33,192.86,192.05,192.26,32426.0,182.6099,183.1132,182.3441,182.5435,32426.0
2020-07-31 15:40:00,192.27,193.33,192.12,193.33,49476.0,182.553,183.5594,182.4106,183.5594,49476.0
2020-07-31 15:50:00,193.11,193.57,192.61,193.32,117017.0,183.3505,183.7873,182.8758,183.5499,117017.0
2020-08-03 09:30:00,193.0,194.37,191.84,192.13,55079.0,183.2461,184.5468,182.1447,182.42,55079.0
2020-08-03 09:40:00,191.84,191.97,190.64,191.56,28622.0,182.1447,182.2681,181.0054,181.8789,28622.0
2020-08-03 09:50:00,191.47,191.56,190.84,191.23,22726.0,181.7934,181.8789,181.1952,181.5655,22726.0
2020-08-03 10:00:00,191.04,191.79,190.8,191.29,37258.0,181.3851,182.0972,181.1573,181.6225,37258.0
2020-08-03 10:10:00,191.3,192.36,191.27,192.25,23740.0,181.632,182.6384,181.6035,182.534,23740.0
2020-08-03 10:20:00,192.24,192.27,191.09,191.23,14340.0,182.5245,182.553,181.4326,181.5655,14340.0
2020-08-03 10:30:00,191.24,191.91,191.12,191.6,13860.0,181.575,182.2112,181.4611,181.9168,13860.0
2020-08-03 10:40:00,191.51,191.7,190.89,191.26,17461.0,181.8314,182.0118,181.2427,181.594,17461.0
2020-08-03 10:50:00,191.4,191.59,191.17,191.39,12211.0,181.7269,181.9073,181.5086,181.7174,12211.0
2020-08-03 11:00:00,191.43,191.81,191.2,191.77,15368.0,181.7554,182.1162,181.537,182.0782,15368.0
2020-08-03 11:10:00,191.78,192.48,191.66,191.89,17391.0,182.0877,182.7524,181.9738,182.1922,17391.0
2020-08-03 11:20:00,191.97,192.34,191.38,191.58,24589.0,182.2681,182.6194,181.708,181.8978,24589.0
2020-08-03 11:30:00,191.55,192.12,191.49,192.11,10079.0,181.8694,182.4106,181.8124,182.4011,10079.0
2020-08-03 11:40:00,192.12,192.41,192.04,192.09,8974.0,182.4106,182.6859,182.3346,182.3821,8974.0
2020-08-03 11:50:00,191.98,192.02,191.64,191.74,7622.0,182.2776,182.3156,181.9548,182.0498,7622.0
2020-08-03 12:00:00,191.74,191.78,191.09,191.34,16524.0,182.0498,182.0877,181.4326,181.67,16524.0
2020-08-03 12:10:00,191.28,191.57,191.02,191.46,9328.0,181.613,181.8883,181.3661,181.7839,9328.0
2020-08-03 12:20:00,191.5,191.65,191.35,191.35,8825.0,181.8219,181.9643,181.6795,181.6795,8825.0
2020-08-03 12:30:00,191.32,191.96,191.19,191.95,12216.0,181.651,182.2586,181.5276,182.2491,12216.0
2020-08-03 12:40:00,191.84,191.84,191.09,191.47,34035.0,182.1447,182.1447,181.4326,181.7934,34035.0
2020-08-03 12:50:00,191.56,191.89,191.45,191.81,11870.0,181.8789,182.1922,181.7744,182.1162,11870.0
2020-08-03 13:00:00,191.84,192.28,191.84,192.09,11239.0,182.1447,182.5625,182.1447,182.3821,11239.0
2020-08-03 13:10:00,192.09,192.16,191.86,191.96,11298.0,182.3821,182.4485,182.1637,182.2586,11298.0
2020-08-03 13:20:00,192.03,192.44,191.98,192.35,6134.0,182.3251,182.7144,182.2776,182.6289,6134.0
2020-08-03 13:30:00,192.4,192.5,192.09,192.14,12799.0,182.6764,182.7713,182.3821,182.4295,12799.0
2020-08-03 13:40:00,192.15,192.15,191.74,191.78,12935.0,182.439,182.439,182.0498,182.0877,12935.0
2020-08-03 13:50:00,191.77,192.2,191.61,191.92,18088.0,182.0782,182.4865,181.9263,182.2207,18088.0
2020-08-03 14:00:00,191.97,192.41,191.95,192.21,16359.0,182.2681,182.6859,182.2491,182.496,16359.0
2020-08-03 14:10:00,192.24,192.38,192.04,192.16,11406.0,182.5245,182.6574,182.3346,182.4485,11406.0
2020-08-03 14:20:00,192.17,192.29,191.98,191.98,5097.0,182.458,182.572,182.2776,182.2776,5097.0
2020-08-03 14:30:00,192.07,192.14,191.49,191.63,28753.0,182.3631,182.4295,181.8124,181.9453,28753.0
2020-08-03 14:40:00,191.67,191.99,191.6,191.63,6079.0,181.9833,182.2871,181.9168,181.9453,6079.0
2020-08-03 14:50:00,191.53,191.84,191.53,191.75,8483.0,181.8504,182.1447,181.8504,182.0593,8483.0
2020-08-03 15:00:00,191.81,191.95,191.58,191.69,17232.0,182.1162,182.2491,181.8978,182.0023,17232.0
2020-08-03 15:10:00,191.71,191.71,191.35,191.45,18530.0,182.0213,182.0213,181.6795,181.7744,18530.0
2020-08-03 15:20:00,191.52,191.69,191.4,191.49,15840.0,181.8409,182.0023,181.7269,181.8124,15840.0
2020-08-03 15:30:00,191.5,191.68,191.26,191.53,21847.0,181.8219,181.9928,181.594,181.8504,21847.0
2020-08-03 15:40:00,191.54,192.06,191.54,191.96,33564.0,181.8599,182.3536,181.8599,182.2586,33564.0
2020-08-03 15:50:00,192.03,192.1,191.44,191.73,90319.0,182.3251,182.3916,181.7649,182.0403,90319.0
2020-08-04 09:30:00,190.5,191.5,190.5,191.41,36019.0,180.8724,181.8219,180.8724,181.7364,36019.0
2020-08-04 09:40:00,191.39,191.41,190.85,191.31,15554.0,181.7174,181.7364,181.2047,181.6415,15554.0
2020-08-04 09:50:00,191.39,191.46,190.9,191.08,23930.0,181.7174,181.7839,181.2522,181.4231,23930.0
2020-08-04 10:00:00,191.0,191.1,190.8,191.0,68475.0,181.3472,181.4421,181.1573,181.3472,68475.0
2020-08-04 10:10:00,191.06,191.49,191.04,191.05,18206.0,181.4041,181.8124,181.3851,181.3946,18206.0
2020-08-04 10:20:00,191.12,191.17,190.0,190.28,38160.0,181.4611,181.5086,180.3977,180.6635,38160.0
2020-08-04 10:30:00,190.28,190.54,190.03,190.54,26650.0,180.6635,180.9104,180.4262,180.9104,26650.0
2020-08-04 10:40:00,190.47,190.64,190.32,190.63,14571.0,180.8439,181.0054,180.7015,180.9959,14571.0
2020-08-04 10:50:00,190.63,191.36,190.34,190.98,24761.0,180.9959,181.689,180.7205,181.3282,24761.0
2020-08-04 11:00:00,191.16,191.18,190.62,191.09,31600.0,181.4991,181.5181,180.9864,181.4326,31600.0
2020-08-04 11:10:00,191.05,191.48,190.97,191.35,9105.0,181.3946,181.8029,181.3187,181.6795,9105.0
2020-08-04 11:20:00,191.38,191.71,191.22,191.57,10188.0,181.708,182.0213,181.556,181.8883,10188.0
2020-08-04 11:30:00,191.43,191.64,191.07,191.07,16157.0,181.7554,181.9548,181.4136,181.4136,16157.0
2020-08-04 11:40:00,191.16,191.37,191.02,191.06,5202.0,181.4991,181.6985,181.3661,181.4041,5202.0
2020-08-04 11:50:00,191.06,191.23,190.97,191.02,6984.0,181.4041,181.5655,181.3187,181.3661,6984.0
2020-08-04 12:00:00,191.07,191.07,190.71,190.74,12502.0,181.4136,181.4136,181.0718,181.1003,12502.0
2020-08-04 12:10:00,190.77,190.87,190.6,190.65,26639.0,181.1288,181.2237,180.9674,181.0148,26639.0
2020-08-04 12:20:00,190.72,190.81,190.58,190.81,6611.0,181.0813,181.1668,180.9484,181.1668,6611.0
2020-08-04 12:30:00,190.79,190.93,190.71,190.9,11299.0,181.1478,181.2807,181.0718,181.2522,11299.0
2020-08-04 12:40:00,190.92,191.01,190.8,190.82,9372.0,181.2712,181.3567,181.1573,181.1763,9372.0
2020-08-04 12:50:00,190.71,190.71,190.31,190.31,9583.0,181.0718,181.0718,180.692,180.692,9583.0
2020-08-04 13:00:00,190.27,190.34,189.84,189.95,24410.0,180.654,180.7205,180.2458,180.3502,24410.0
2020-08-04 13:10:00,189.99,189.99,189.63,189.85,14839.0,180.3882,180.3882,180.0464,180.2553,14839.0
2020-08-04 13:20:00,189.83,189.83,189.57,189.7,21837.0,180.2363,180.2363,179.9894,180.1129,21837.0
2020-08-04 13:30:00,189.71,189.76,189.01,189.18,23558.0,180.1224,180.1698,179.4577,179.6191,23558.0
2020-08-04 13:40:00,189.22,189.35,189.0,189.06,15790.0,179.6571,179.7805,179.4482,179.5052,15790.0
2020-08-04 13:50:00,189.09,189.47,189.09,189.46,9026.0,179.5337,179.8945,179.5337,179.885,9026.0
2020-08-04 14:00:00,189.48,189.62,189.47,189.56,10138.0,179.904,180.0369,179.8945,179.9799,10138.0
2020-08-04 14:10:00,189.64,189.72,189.42,189.5,16696.0,180.0559,180.1318,179.847,179.923,16696.0
2020-08-04 14:20:00,189.49,189.54,189.0,189.02,25898.0,179.9135,179.9609,179.4482,179.4672,25898.0
2020-08-04 14:30:00,189.01,189.02,188.13,188.44,24580.0,179.4577,179.4672,178.6222,178.9165,24580.0
2020-08-04 14:40:00,188.43,188.63,188.38,188.52,9840.0,178.907,179.0969,178.8596,178.9925,9840.0
2020-08-04 14:50:00,188.66,189.07,188.66,189.07,7767.0,179.1254,179.5147,179.1254,179.5147,7767.0
2020-08-04 15:00:00,189.11,189.45,188.89,189.07,23016.0,179.5527,179.8755,179.3438,179.5147,23016.0
2020-08-04 15:10:00,189.13,189.13,188.53,188.72,12332.0,179.5717,179.5717,179.002,179.1824,12332.0
2020-08-04 15:20:00,188.74,189.35,188.73,189.17,14238.0,179.2014,179.7805,179.1919,179.6096,14238.0
2020-08-04 15:30:00,189.22,189.32,188.9,189.32,28071.0,179.6571,179.7521,179.3533,179.7521,28071.0
2020-08-04 15:40:00,189.34,189.41,189.07,189.23,29194.0,179.7711,179.8375,179.5147,179.6666,29194.0
2020-08-04 15:50:00,189.25,189.4,188.71,189.3,81673.0,179.6856,179.828,179.1729,179.7331,81673.0
2020-08-05 09:30:00,190.15,191.66,190.15,191.61,25453.0,180.5401,181.9738,180.5401,181.9263,25453.0
2020-08-05 09:40:00,191.45,191.85,191.35,191.75,13857.0,181.7744,182.1542,181.6795,182.0593,13857.0
2020-08-05 09:50:00,191.83,191.88,191.56,191.84,9188.0,182.1352,182.1827,181.8789,182.1447,9188.0
2020-08-05 10:00:00,191.85,192.5,191.62,192.37,16115.0,182.1542,182.7713,181.9358,182.6479,16115.0
2020-08-05 10:10:00,192.31,192.52,191.94,192.46,11070.0,182.591,182.7903,182.2397,182.7334,11070.0
2020-08-05 10:20:00,192.47,192.93,192.47,192.71,25623.0,182.7429,183.1796,182.7429,182.9707,25623.0
2020-08-05 10:30:00,192.74,192.89,192.61,192.7,9331.0,182.9992,183.1416,182.8758,182.9612,9331.0
2020-08-05 10:40:00,192.79,192.96,192.01,192.03,13877.0,183.0467,183.2081,182.3061,182.3251,13877.0
2020-08-05 10:50:00,192.04,192.38,191.74,191.97,11939.0,182.3346,182.6574,182.0498,182.2681,11939.0
2020-08-05 11:00:00,191.91,192.1,191.55,191.88,11850.0,182.2112,182.3916,181.8694,182.1827,11850.0
2020-08-05 11:10:00,192.03,192.35,190.83,190.97,34923.0,182.3251,182.6289,181.1857,181.3187,34923.0
2020-08-05 11:20:00,191.0,191.14,190.46,190.48,80776.0,181.3472,181.4801,180.8344,180.8534,80776.0
2020-08-05 11:30:00,190.51,190.69,190.41,190.48,55047.0,180.8819,181.0528,180.787,180.8534,55047.0
2020-08-05 11:40:00,190.5,190.57,190.33,190.33,25367.0,180.8724,180.9389,180.711,180.711,25367.0
2020-08-05 11:50:00,190.39,190.46,189.92,190.07,14543.0,180.768,180.8344,180.3217,180.4642,14543.0
2020-08-05 12:00:00,190.08,190.38,189.96,189.98,17960.0,180.4737,180.7585,180.3597,180.3787,17960.0
2020-08-05 12:10:00,190.01,190.03,189.65,189.82,12746.0,180.4072,180.4262,180.0654,180.2268,12746.0
2020-08-05 12:20:00,189.84,189.99,189.34,189.39,36243.0,180.2458,180.3882,179.7711,179.8185,36243.0
2020-08-05 12:30:00,189.37,189.63,189.36,189.44,26115.0,179.7995,180.0464,179.79,179.866,26115.0
2020-08-05 12:40:00,189.5,189.83,189.45,189.71,26550.0,179.923,180.2363,179.8755,180.1224,26550.0
2020-08-05 12:50:00,189.76,189.78,189.11,189.11,45337.0,180.1698,180.1888,179.5527,179.5527,45337.0
2020-08-05 13:00:00,189.13,189.15,188.21,188.82,91715.0,179.5717,179.5907,178.6982,179.2773,91715.0
2020-08-05 13:10:00,188.87,189.55,188.76,189.42,10994.0,179.3248,179.9704,179.2204,179.847,10994.0
2020-08-05 13:20:00,189.39,190.05,189.38,189.92,9644.0,179.8185,180.4452,179.809,180.3217,9644.0
2020-08-05 13:30:00,189.89,189.96,189.37,189.67,12172.0,180.2933,180.3597,179.7995,180.0844,12172.0
2020-08-05 13:40:00,189.73,189.88,189.28,189.41,9637.0,180.1413,180.2838,179.7141,179.8375,9637.0
2020-08-05 13:50:00,189.39,189.43,189.04,189.2,34446.0,179.8185,179.8565,179.4862,179.6381,34446.0
2020-08-05 14:00:00,189.26,189.5,188.93,189.1,16378.0,179.6951,179.923,179.3818,179.5432,16378.0
2020-08-05 14:10:00,189.14,189.22,188.98,189.12,17306.0,179.5812,179.6571,179.4292,179.5622,17306.0
2020-08-05 14:20:00,189.12,189.28,188.66,188.66,51692.0,179.5622,179.7141,179.1254,179.1254,51692.0
2020-08-05 14:30:00,188.72,188.84,188.38,188.41,16787.0,179.1824,179.2963,178.8596,178.8881,16787.0
2020-08-05 14:40:00,188.43,188.55,187.88,187.96,58462.0,178.907,179.021,178.3848,178.4608,58462.0
2020-08-05 14:50:00,187.97,188.55,187.71,188.22,38353.0,178.4703,179.021,178.2234,178.7077,38353.0
2020-08-05 15:00:00,188.22,188.35,187.93,187.93,55280.0,178.7077,178.8311,178.4323,178.4323,55280.0
2020-08-05 15:10:00,187.9,188.16,187.83,188.03,22666.0,178.4038,178.6507,178.3374,178.5273,22666.0
2020-08-05 15:20:00,188.07,188.24,187.94,188.04,79953.0,178.5652,178.7266,178.4418,178.5368,79953.0
2020-08-05 15:30:00,188.11,188.62,188.07,188.13,34352.0,178.6032,179.0874,178.5652,178.6222,34352.0
2020-08-05 15:40:00,188.2,188.27,187.93,188.03,66426.0,178.6887,178.7551,178.4323,178.5273,66426.0
2020-08-05 15:50:00,188.0,188.41,187.82,187.89,218815.0,178.4988,178.8881,178.3279,178.3943,218815.0
2020-08-06 09:30:00,187.57,187.97,185.85,186.45,70451.0,178.0905,178.4703,176.4574,177.0271,70451.0
2020-08-06 09:40:00,186.47,187.49,186.19,187.21,39477.0,177.0461,178.0145,176.7802,177.7487,39477.0
2020-08-06 09:50:00,187.32,188.26,187.2,188.0,26669.0,177.8531,178.7456,177.7392,178.4988,26669.0
2020-08-06 10:00:00,187.98,188.43,187.66,187.86,20001.0,178.4798,178.907,178.176,178.3658,20001.0
2020-08-06 10:10:00,187.86,188.11,187.77,187.93,25419.0,178.3658,178.6032,178.2804,178.4323,25419.0
2020-08-06 10:20:00,187.93,187.94,187.02,187.22,26165.0,178.4323,178.4418,177.5683,177.7582,26165.0
2020-08-06 10:30:00,187.2,187.25,186.48,186.63,13287.0,177.7392,177.7867,177.0556,177.198,13287.0
2020-08-06 10:40:00,186.61,187.01,186.42,186.94,21022.0,177.179,177.5588,176.9986,177.4923,21022.0
2020-08-06 10:50:00,186.84,187.19,186.82,187.0,28702.0,177.3974,177.7297,177.3784,177.5493,28702.0
2020-08-06 11:00:00,186.97,186.98,186.42,186.65,20604.0,177.5208,177.5303,176.9986,177.217,20604.0
2020-08-06 11:10:00,186.66,186.93,186.47,186.64,23306.0,177.2265,177.4828,177.0461,177.2075,23306.0
2020-08-06 11:20:00,186.73,187.13,186.43,186.47,11694.0,177.293,177.6727,177.0081,177.0461,11694.0
2020-08-06 11:30:00,186.43,186.57,185.7,185.77,78318.0,177.0081,177.141,176.315,176.3815,78318.0
2020-08-06 11:40:00,185.86,186.14,185.55,185.78,21142.0,176.4669,176.7328,176.1726,176.391,21142.0
2020-08-06 11:50:00,185.8,186.11,185.6,185.99,28900.0,176.41,176.7043,176.2201,176.5904,28900.0
2020-08-06 12:00:00,185.99,186.23,185.88,186.0,26960.0,176.5904,176.8182,176.4859,176.5998,26960.0
2020-08-06 12:10:00,185.95,186.08,185.5,185.5,20907.0,176.5524,176.6758,176.1251,176.1251,20907.0
2020-08-06 12:20:00,185.47,186.03,185.32,186.0,19043.0,176.0966,176.6283,175.9542,176.5998,19043.0
2020-08-06 12:30:00,186.0,186.1,185.83,185.96,20872.0,176.5998,176.6948,176.4384,176.5619,20872.0
2020-08-06 12:40:00,185.96,186.05,185.78,185.82,10315.0,176.5619,176.6473,176.391,176.4289,10315.0
2020-08-06 12:50:00,185.84,185.95,185.72,185.8,9873.0,176.4479,176.5524,176.334,176.41,9873.0
2020-08-06 13:00:00,185.76,185.83,185.62,185.73,8301.0,176.372,176.4384,176.2391,176.3435,8301.0
2020-08-06 13:10:00,185.76,185.87,185.55,185.55,7691.0,176.372,176.4764,176.1726,176.1726,7691.0
2020-08-06 13:20:00,185.53,185.73,185.44,185.73,12314.0,176.1536,176.3435,176.0682,176.3435,12314.0
2020-08-06 13:30:00,185.71,185.71,185.47,185.62,17866.0,176.3245,176.3245,176.0966,176.2391,17866.0
2020-08-06 13:40:00,185.62,185.64,185.3,185.41,10230.0,176.2391,176.258,175.9352,176.0397,10230.0
2020-08-06 13:50:00,185.47,185.59,185.26,185.33,11287.0,176.0966,176.2106,175.8972,175.9637,11287.0
2020-08-06 14:00:00,185.37,185.78,185.35,185.78,11369.0,176.0017,176.391,175.9827,176.391,11369.0
2020-08-06 14:10:00,185.73,186.05,185.73,185.93,20319.0,176.3435,176.6473,176.3435,176.5334,20319.0
2020-08-06 14:20:00,185.96,186.74,185.93,186.63,79857.0,176.5619,177.3025,176.5334,177.198,79857.0
2020-08-06 14:30:00,186.59,187.03,186.49,186.95,13271.0,177.16,177.5778,177.0651,177.5018,13271.0
2020-08-06 14:40:00,186.9,187.05,186.5,186.68,17749.0,177.4544,177.5968,177.0746,177.2455,17749.0
2020-08-06 14:50:00,186.67,186.96,186.45,186.8,48059.0,177.236,177.5113,177.0271,177.3594,48059.0
2020-08-06 15:00:00,186.81,187.28,186.71,187.17,24551.0,177.3689,177.8152,177.274,177.7107,24551.0
2020-08-06 15:10:00,187.2,187.57,187.06,187.55,27922.0,177.7392,178.0905,177.6063,178.0715,27922.0
2020-08-06 15:20:00,187.54,187.83,187.42,187.83,31781.0,178.062,178.3374,177.9481,178.3374,31781.0
2020-08-06 15:30:00,187.85,188.06,187.72,188.02,22843.0,178.3564,178.5557,178.2329,178.5178,22843.0
2020-08-06 15:40:00,188.08,188.42,188.04,188.23,43552.0,178.5747,178.8975,178.5368,178.7171,43552.0
2020-08-06 15:50:00,188.2,188.66,188.19,188.66,98904.0,178.6887,179.1254,178.6792,179.1254,98904.0
2020-08-07 09:30:00,188.48,190.48,188.24,190.21,41309.0,178.9545,180.8534,178.7266,180.5971,41309.0
2020-08-07 09:40:00,190.34,191.24,190.25,190.93,17747.0,180.7205,181.575,180.6351,181.2807,17747.0
2020-08-07 09:50:00,190.98,191.22,190.53,190.87,18284.0,181.3282,181.556,180.9009,181.2237,18284.0
2020-08-07 10:00:00,190.74,191.35,190.74,190.81,14862.0,181.1003,181.6795,181.1003,181.1668,14862.0
2020-08-07 10:10:00,190.85,191.11,190.82,190.83,5395.0,181.2047,181.4516,181.1763,181.1857,5395.0
2020-08-07 10:20:00,190.87,190.87,190.21,190.56,9486.0,181.2237,181.2237,180.5971,180.9294,9486.0
2020-08-07 10:30:00,190.56,191.49,190.56,191.27,9881.0,180.9294,181.8124,180.9294,181.6035,9881.0
2020-08-07 10:40:00,191.48,191.55,191.19,191.32,15399.0,181.8029,181.8694,181.5276,181.651,15399.0
2020-08-07 10:50:00,191.28,191.39,190.96,191.16,6560.0,181.613,181.7174,181.3092,181.4991,6560.0
2020-08-07 11:00:00,191.22,191.65,191.12,191.65,18396.0,181.556,181.9643,181.4611,181.9643,18396.0
2020-08-07 11:10:00,191.55,191.71,191.38,191.71,16937.0,181.8694,182.0213,181.708,182.0213,16937.0
2020-08-07 11:20:00,191.72,192.04,191.67,191.9,19446.0,182.0308,182.3346,181.9833,182.2017,19446.0
2020-08-07 11:30:00,191.93,192.28,191.88,192.21,13166.0,182.2302,182.5625,182.1827,182.496,13166.0
2020-08-07 11:40:00,192.2,192.2,191.71,191.74,16298.0,182.4865,182.4865,182.0213,182.0498,16298.0
2020-08-07 11:50:00,191.71,191.82,191.58,191.62,19943.0,182.0213,182.1257,181.8978,181.9358,19943.0
2020-08-07 12:00:00,191.59,191.68,191.48,191.5,19345.0,181.9073,181.9928,181.8029,181.8219,19345.0
2020-08-07 12:10:00,191.5,191.84,191.48,191.54,24999.0,181.8219,182.1447,181.8029,181.8599,24999.0
2020-08-07 12:20:00,191.64,192.04,191.54,191.96,11453.0,181.9548,182.3346,181.8599,182.2586,11453.0
2020-08-07 12:30:00,191.95,191.95,191.64,191.81,15189.0,182.2491,182.2491,181.9548,182.1162,15189.0
2020-08-07 12:40:00,191.81,192.4,191.8,192.26,14575.0,182.1162,182.6764,182.1067,182.5435,14575.0
2020-08-07 12:50:00,192.3,192.51,192.15,192.34,13296.0,182.5815,182.7808,182.439,182.6194,13296.0
2020-08-07 13:00:00,192.37,192.45,192.04,192.08,18408.0,182.6479,182.7239,182.3346,182.3726,18408.0
2020-08-07 13:10:00,192.06,192.24,191.99,192.08,16399.0,182.3536,182.5245,182.2871,182.3726,16399.0
2020-08-07 13:20:00,192.06,192.22,192.02,192.17,23780.0,182.3536,182.5055,182.3156,182.458,23780.0
2020-08-07 13:30:00,192.16,192.28,192.1,192.13,15966.0,182.4485,182.5625,182.3916,182.42,15966.0
2020-08-07 13:40:00,192.1,192.27,192.08,192.09,21418.0,182.3916,182.553,182.3726,182.3821,21418.0
2020-08-07 13:50:00,192.06,192.06,191.5,191.53,17164.0,182.3536,182.3536,181.8219,181.8504,17164.0
2020-08-07 14:00:00,191.53,191.63,190.6,190.68,11849.0,181.8504,181.9453,180.9674,181.0433,11849.0
2020-08-07 14:10:00,190.65,190.78,190.28,190.4,11424.0,181.0148,181.1383,180.6635,180.7775,11424.0
2020-08-07 14:20:00,190.44,190.73,190.38,190.65,13828.0,180.8155,181.0908,180.7585,181.0148,13828.0
2020-08-07 14:30:00,190.64,191.08,190.6,190.99,8899.0,181.0054,181.4231,180.9674,181.3377,8899.0
2020-08-07 14:40:00,190.91,191.36,190.9,191.03,8700.0,181.2617,181.689,181.2522,181.3756,8700.0
2020-08-07 14:50:00,190.93,191.44,190.8,191.36,11638.0,181.2807,181.7649,181.1573,181.689,11638.0
2020-08-07 15:00:00,191.35,191.58,191.32,191.44,12289.0,181.6795,181.8978,181.651,181.7649,12289.0
2020-08-07 15:10:00,191.39,191.49,190.72,190.72,11139.0,181.7174,181.8124,181.0813,181.0813,11139.0
2020-08-07 15:20:00,190.73,190.86,190.48,190.7,13035.0,181.0908,181.2142,180.8534,181.0623,13035.0
2020-08-07 15:30:00,190.75,191.24,190.67,191.2,19117.0,181.1098,181.575,181.0338,181.537,19117.0
2020-08-07 15:40:00,191.2,191.63,191.0,191.4,34363.0,181.537,181.9453,181.3472,181.7269,34363.0
2020-08-07 15:50:00,191.4,191.76,191.08,191.75,74508.0,181.7269,182.0687,181.4231,182.0593,74508.0
2020-08-10 09:30:00,191.39,192.02,191.1,191.18,26259.0,181.7174,182.3156,181.4421,181.5181,26259.0
2020-08-10 09:40:00,191.2,191.57,189.32,189.9,24371.0,181.537,181.8883,179.7521,180.3027,24371.0
2020-08-10 09:50:00,189.93,191.24,189.9,191.2,11896.0,180.3312,181.575,180.3027,181.537,11896.0
2020-08-10 10:00:00,191.13,191.37,190.41,190.55,15775.0,181.4706,181.6985,180.787,180.9199,15775.0
2020-08-10 10:10:00,190.65,191.14,190.33,190.81,7023.0,181.0148,181.4801,180.711,181.1668,7023.0
2020-08-10 10:20:00,190.73,190.78,190.37,190.78,6990.0,181.0908,181.1383,180.749,181.1383,6990.0
2020-08-10 10:30:00,190.91,191.18,190.56,190.56,9163.0,181.2617,181.5181,180.9294,180.9294,9163.0
2020-08-10 10:40:00,190.7,191.07,190.59,190.83,10832.0,181.0623,181.4136,180.9579,181.1857,10832.0
2020-08-10 10:50:00,190.8,190.97,190.01,190.02,7826.0,181.1573,181.3187,180.4072,180.4167,7826.0
2020-08-10 11:00:00,190.08,190.21,189.91,189.94,8235.0,180.4737,180.5971,180.3122,180.3407,8235.0
2020-08-10 11:10:00,189.93,190.45,189.93,190.33,5700.0,180.3312,180.825,180.3312,180.711,5700.0
2020-08-10 11:20:00,190.33,190.92,190.32,190.77,9236.0,180.711,181.2712,180.7015,181.1288,9236.0
2020-08-10 11:30:00,190.76,190.76,189.76,189.9,6165.0,181.1193,181.1193,180.1698,180.3027,6165.0
2020-08-10 11:40:00,189.86,189.95,189.14,189.15,11088.0,180.2648,180.3502,179.5812,179.5907,11088.0
2020-08-10 11:50:00,189.24,189.6,189.19,189.41,10138.0,179.6761,180.0179,179.6286,179.8375,10138.0
2020-08-10 12:00:00,189.47,189.59,189.3,189.3,4233.0,179.8945,180.0084,179.7331,179.7331,4233.0
2020-08-10 12:10:00,189.34,189.56,189.3,189.43,7475.0,179.7711,179.9799,179.7331,179.8565,7475.0
2020-08-10 12:20:00,189.49,189.78,189.44,189.6,5009.0,179.9135,180.1888,179.866,180.0179,5009.0
2020-08-10 12:30:00,189.58,189.95,189.54,189.81,9466.0,179.9989,180.3502,179.9609,180.2173,9466.0
2020-08-10 12:40:00,189.86,190.31,189.86,190.14,4799.0,180.2648,180.692,180.2648,180.5306,4799.0
2020-08-10 12:50:00,190.16,190.31,190.02,190.2,5625.0,180.5496,180.692,180.4167,180.5876,5625.0
2020-08-10 13:00:00,190.25,190.3,190.0,190.0,5755.0,180.6351,180.6825,180.3977,180.3977,5755.0
2020-08-10 13:10:00,189.89,189.9,189.62,189.7,3300.0,180.2933,180.3027,180.0369,180.1129,3300.0
2020-08-10 13:20:00,189.68,190.04,189.61,189.7,12646.0,180.0939,180.4357,180.0274,180.1129,12646.0
2020-08-10 13:30:00,189.75,190.02,189.58,189.64,16473.0,180.1603,180.4167,179.9989,180.0559,16473.0
2020-08-10 13:40:00,189.62,189.71,189.57,189.58,2311.0,180.0369,180.1224,179.9894,179.9989,2311.0
2020-08-10 13:50:00,189.59,189.6,189.38,189.56,4569.0,180.0084,180.0179,179.809,179.9799,4569.0
2020-08-10 14:00:00,189.59,190.01,189.54,189.93,7779.0,180.0084,180.4072,179.9609,180.3312,7779.0
2020-08-10 14:10:00,189.98,189.99,189.52,189.52,3785.0,180.3787,180.3882,179.942,179.942,3785.0
2020-08-10 14:20:00,189.53,189.56,189.16,189.17,13691.0,179.9514,179.9799,179.6001,179.6096,13691.0
2020-08-10 14:30:00,189.15,189.16,188.66,188.66,30461.0,179.5907,179.6001,179.1254,179.1254,30461.0
2020-08-10 14:40:00,188.73,188.87,188.52,188.56,16496.0,179.1919,179.3248,178.9925,179.0305,16496.0
2020-08-10 14:50:00,188.62,188.87,188.6,188.77,17632.0,179.0874,179.3248,179.0684,179.2299,17632.0
2020-08-10 15:00:00,188.75,188.99,188.7,188.81,15735.0,179.2109,179.4387,179.1634,179.2678,15735.0
2020-08-10 15:10:00,188.91,188.91,188.7,188.83,12989.0,179.3628,179.3628,179.1634,179.2868,12989.0
2020-08-10 15:20:00,188.92,188.99,188.7,188.7,14710.0,179.3723,179.4387,179.1634,179.1634,14710.0
2020-08-10 15:30:00,188.7,188.82,188.22,188.31,29018.0,179.1634,179.2773,178.7077,178.7931,29018.0
2020-08-10 15:40:00,188.3,188.55,187.45,187.74,64724.0,178.7836,179.021,177.9766,178.2519,64724.0
2020-08-10 15:50:00,187.73,187.96,187.5,187.68,138277.0,178.2424,178.4608,178.024,178.1949,138277.0
2020-08-11 09:30:00,189.26,189.95,188.33,188.98,30876.0,179.6951,180.3502,178.8121,179.4292,30876.0
2020-08-11 09:40:00,188.77,188.77,187.59,187.71,14926.0,179.2299,179.2299,178.1095,178.2234,14926.0
2020-08-11 09:50:00,187.66,188.0,187.15,187.32,11868.0,178.176,178.4988,177.6917,177.8531,11868.0
2020-08-11 10:00:00,187.35,188.63,187.26,188.5,11243.0,177.8816,179.0969,177.7962,178.9735,11243.0
2020-08-11 10:10:00,188.5,189.31,188.5,188.9,35902.0,178.9735,179.7426,178.9735,179.3533,35902.0
2020-08-11 10:20:00,189.12,189.82,189.07,189.56,9714.0,179.5622,180.2268,179.5147,179.9799,9714.0
2020-08-11 10:30:00,189.64,190.15,189.52,190.0,8076.0,180.0559,180.5401,179.942,180.3977,8076.0
2020-08-11 10:40:00,190.03,190.6,189.87,190.34,6926.0,180.4262,180.9674,180.2743,180.7205,6926.0
2020-08-11 10:50:00,190.4,191.18,190.38,190.81,18072.0,180.7775,181.5181,180.7585,181.1668,18072.0
2020-08-11 11:00:00,190.82,190.83,190.48,190.51,15023.0,181.1763,181.1857,180.8534,180.8819,15023.0
2020-08-11 11:10:00,190.49,190.63,190.49,190.5,12346.0,180.8629,180.9959,180.8629,180.8724,12346.0
2020-08-11 11:20:00,190.54,191.31,190.5,191.21,21722.0,180.9104,181.6415,180.8724,181.5465,21722.0
2020-08-11 11:30:00,191.45,191.73,191.05,191.05,14430.0,181.7744,182.0403,181.3946,181.3946,14430.0
2020-08-11 11:40:00,191.01,191.09,190.78,190.78,5299.0,181.3567,181.4326,181.1383,181.1383,5299.0
2020-08-11 11:50:00,190.84,190.92,190.55,190.62,6218.0,181.1952,181.2712,180.9199,180.9864,6218.0
2020-08-11 12:00:00,190.58,190.7,190.17,190.53,14832.0,180.9484,181.0623,180.5591,180.9009,14832.0
2020-08-11 12:10:00,190.58,190.9,190.58,190.67,4025.0,180.9484,181.2522,180.9484,181.0338,4025.0
2020-08-11 12:20:00,190.61,191.28,190.59,191.22,6545.0,180.9769,181.613,180.9579,181.556,6545.0
2020-08-11 12:30:00,191.15,191.26,190.81,191.12,6548.0,181.4896,181.594,181.1668,181.4611,6548.0
2020-08-11 12:40:00,191.25,191.5,191.08,191.5,5639.0,181.5845,181.8219,181.4231,181.8219,5639.0
2020-08-11 12:50:00,191.54,191.88,191.5,191.76,10059.0,181.8599,182.1827,181.8219,182.0687,10059.0
2020-08-11 13:00:00,191.69,192.05,191.69,191.84,11308.0,182.0023,182.3441,182.0023,182.1447,11308.0
2020-08-11 13:10:00,191.87,192.19,191.57,191.57,8544.0,182.1732,182.477,181.8883,181.8883,8544.0
2020-08-11 13:20:00,191.54,192.07,191.48,191.72,7097.0,181.8599,182.3631,181.8029,182.0308,7097.0
2020-08-11 13:30:00,191.74,191.97,191.52,191.65,8594.0,182.0498,182.2681,181.8409,181.9643,8594.0
2020-08-11 13:40:00,191.55,191.7,191.39,191.41,6973.0,181.8694,182.0118,181.7174,181.7364,6973.0
2020-08-11 13:50:00,191.41,191.49,191.23,191.29,6335.0,181.7364,181.8124,181.5655,181.6225,6335.0
2020-08-11 14:00:00,191.37,191.64,191.27,191.27,8808.0,181.6985,181.9548,181.6035,181.6035,8808.0
2020-08-11 14:10:00,191.28,191.34,190.95,191.14,9077.0,181.613,181.67,181.2997,181.4801,9077.0
2020-08-11 14:20:00,191.11,191.51,191.09,191.37,15559.0,181.4516,181.8314,181.4326,181.6985,15559.0
2020-08-11 14:30:00,191.4,191.62,191.22,191.37,9005.0,181.7269,181.9358,181.556,181.6985,9005.0
2020-08-11 14:40:00,191.33,191.48,191.14,191.15,8139.0,181.6605,181.8029,181.4801,181.4896,8139.0
2020-08-11 14:50:00,191.19,191.5,191.11,191.31,8891.0,181.5276,181.8219,181.4516,181.6415,8891.0
2020-08-11 15:00:00,191.34,191.38,191.01,191.16,15848.0,181.67,181.708,181.3567,181.4991,15848.0
2020-08-11 15:10:00,191.2,191.39,189.73,189.9,25532.0,181.537,181.7174,180.1413,180.3027,25532.0
2020-08-11 15:20:00,190.02,190.6,189.97,190.47,18699.0,180.4167,180.9674,180.3692,180.8439,18699.0
2020-08-11 15:30:00,190.47,190.58,189.67,189.98,24689.0,180.8439,180.9484,180.0844,180.3787,24689.0
2020-08-11 15:40:00,190.06,190.16,189.23,189.33,33672.0,180.4547,180.5496,179.6666,179.7616,33672.0
2020-08-11 15:50:00,189.28,189.29,188.4,188.92,89007.0,179.7141,179.7236,178.8786,179.3723,89007.0
2020-08-12 09:30:00,190.61,191.73,190.61,190.64,19677.0,180.9769,182.0403,180.9769,181.0054,19677.0
2020-08-12 09:40:00,190.65,190.86,190.16,190.86,3717.0,181.0148,181.2142,180.5496,181.2142,3717.0
2020-08-12 09:50:00,190.46,190.49,189.87,190.33,3035.0,180.8344,180.8629,180.2743,180.711,3035.0
2020-08-12 10:00:00,190.33,190.7,189.73,190.23,4116.0,180.711,181.0623,180.1413,180.6161,4116.0
2020-08-12 10:10:00,190.17,191.0,190.0,191.0,6134.0,180.5591,181.3472,180.3977,181.3472,6134.0
2020-08-12 10:20:00,191.05,191.49,190.99,191.39,4653.0,181.3946,181.8124,181.3377,181.7174,4653.0
2020-08-12 10:30:00,191.54,191.85,191.39,191.44,4661.0,181.8599,182.1542,181.7174,181.7649,4661.0
2020-08-12 10:40:00,191.42,191.61,191.25,191.25,4140.0,181.7459,181.9263,181.5845,181.5845,4140.0
2020-08-12 10:50:00,191.23,191.39,191.0,191.18,5709.0,181.5655,181.7174,181.3472,181.5181,5709.0
2020-08-12 11:00:00,191.11,191.34,190.61,190.74,5508.0,181.4516,181.67,180.9769,181.1003,5508.0
2020-08-12 11:10:00,190.74,191.39,190.7,191.34,4850.0,181.1003,181.7174,181.0623,181.67,4850.0
2020-08-12 11:20:00,191.31,191.58,191.29,191.49,5862.0,181.6415,181.8978,181.6225,181.8124,5862.0
2020-08-12 11:30:00,191.49,191.66,191.43,191.52,6007.0,181.8124,181.9738,181.7554,181.8409,6007.0
2020-08-12 11:40:00,191.45,191.57,191.33,191.45,3327.0,181.7744,181.8883,181.6605,181.7744,3327.0
2020-08-12 11:50:00,191.34,191.38,191.19,191.27,4442.0,181.67,181.708,181.5276,181.6035,4442.0
2020-08-12 12:00:00,191.22,191.47,191.19,191.28,6732.0,181.556,181.7934,181.5276,181.613,6732.0
2020-08-12 12:10:00,191.31,191.56,191.16,191.18,6440.0,181.6415,181.8789,181.4991,181.5181,6440.0
2020-08-12 12:20:00,191.23,191.25,190.62,190.63,7448.0,181.5655,181.5845,180.9864,180.9959,7448.0
2020-08-12 12:30:00,190.72,191.17,190.71,191.09,2424.0,181.0813,181.5086,181.0718,181.4326,2424.0
2020-08-12 12:40:00,191.11,191.4,190.94,191.4,4941.0,181.4516,181.7269,181.2902,181.7269,4941.0
2020-08-12 12:50:00,191.34,191.37,191.14,191.3,4040.0,181.67,181.6985,181.4801,181.632,4040.0
2020-08-12 13:00:00,191.24,191.54,191.24,191.32,9096.0,181.575,181.8599,181.575,181.651,9096.0
2020-08-12 13:10:00,191.29,191.45,191.07,191.1,5588.0,181.6225,181.7744,181.4136,181.4421,5588.0
2020-08-12 13:20:00,191.16,191.17,190.86,191.02,5595.0,181.4991,181.5086,181.2142,181.3661,5595.0
2020-08-12 13:30:00,191.02,191.17,190.92,191.03,4636.0,181.3661,181.5086,181.2712,181.3756,4636.0
2020-08-12 13:40:00,191.05,191.26,191.04,191.26,8009.0,181.3946,181.594,181.3851,181.594,8009.0
2020-08-12 13:50:00,191.3,191.39,191.04,191.19,7984.0,181.632,181.7174,181.3851,181.5276,7984.0
2020-08-12 14:00:00,191.14,191.22,191.02,191.03,7873.0,181.4801,181.556,181.3661,181.3756,7873.0
2020-08-12 14:10:00,191.03,191.09,190.83,191.03,6873.0,181.3756,181.4326,181.1857,181.3756,6873.0
2020-08-12 14:20:00,191.02,191.08,190.72,190.85,7547.0,181.3661,181.4231,181.0813,181.2047,7547.0
2020-08-12 14:30:00,190.87,191.11,190.84,190.85,6584.0,181.2237,181.4516,181.1952,181.2047,6584.0
2020-08-12 14:40:00,190.87,191.17,190.79,191.09,8399.0,181.2237,181.5086,181.1478,181.4326,8399.0
2020-08-12 14:50:00,191.1,191.25,190.99,191.15,7737.0,181.4421,181.5845,181.3377,181.4896,7737.0
2020-08-12 15:00:00,191.16,191.31,191.11,191.15,7813.0,181.4991,181.6415,181.4516,181.4896,7813.0
2020-08-12 15:10:00,191.29,191.85,191.15,191.81,15532.0,181.6225,182.1542,181.4896,182.1162,15532.0
2020-08-12 15:20:00,191.78,192.04,191.54,191.54,20739.0,182.0877,182.3346,181.8599,181.8599,20739.0
2020-08-12 15:30:00,191.49,191.49,190.78,191.08,29492.0,181.8124,181.8124,181.1383,181.4231,29492.0
2020-08-12 15:40:00,191.05,191.16,190.71,190.84,34432.0,181.3946,181.4991,181.0718,181.1952,34432.0
2020-08-12 15:50:00,190.95,191.12,190.13,190.23,86377.0,181.2997,181.4611,180.5211,180.6161,86377.0
2020-08-13 09:30:00,188.92,190.0,188.65,188.88,23988.0,179.3723,180.3977,179.1159,179.3343,23988.0
2020-08-13 09:40:00,188.88,189.76,188.79,189.08,10260.0,179.3343,180.1698,179.2488,179.5242,10260.0
2020-08-13 09:50:00,189.35,190.18,189.35,190.0,18027.0,179.7805,180.5686,179.7805,180.3977,18027.0
2020-08-13 10:00:00,190.0,190.27,189.75,190.08,5241.0,180.3977,180.654,180.1603,180.4737,5241.0
2020-08-13 10:10:00,189.96,190.21,189.96,190.09,9986.0,180.3597,180.5971,180.3597,180.4831,9986.0
2020-08-13 10:20:00,190.09,190.34,189.97,190.24,6531.0,180.4831,180.7205,180.3692,180.6256,6531.0
2020-08-13 10:30:00,190.23,190.29,189.9,190.04,5237.0,180.6161,180.673,180.3027,180.4357,5237.0
2020-08-13 10:40:00,190.04,190.09,189.78,189.82,6050.0,180.4357,180.4831,180.1888,180.2268,6050.0
2020-08-13 10:50:00,189.69,190.17,189.52,190.05,4499.0,180.1034,180.5591,179.942,180.4452,4499.0
2020-08-13 11:00:00,190.07,190.43,190.07,190.19,5386.0,180.4642,180.806,180.4642,180.5781,5386.0
2020-08-13 11:10:00,190.28,190.8,190.26,190.52,7738.0,180.6635,181.1573,180.6446,180.8914,7738.0
2020-08-13 11:20:00,190.42,190.65,190.28,190.29,4987.0,180.7965,181.0148,180.6635,180.673,4987.0
2020-08-13 11:30:00,190.39,190.48,190.23,190.35,7485.0,180.768,180.8534,180.6161,180.73,7485.0
2020-08-13 11:40:00,190.29,190.54,190.24,190.37,12128.0,180.673,180.9104,180.6256,180.749,12128.0
2020-08-13 11:50:00,190.37,190.53,190.28,190.44,11333.0,180.749,180.9009,180.6635,180.8155,11333.0
2020-08-13 12:00:00,190.63,190.99,190.62,190.99,20408.0,180.9959,181.3377,180.9864,181.3377,20408.0
2020-08-13 12:10:00,190.96,191.23,190.96,191.07,10985.0,181.3092,181.5655,181.3092,181.4136,10985.0
2020-08-13 12:20:00,191.03,191.04,190.88,190.93,2326.0,181.3756,181.3851,181.2332,181.2807,2326.0
2020-08-13 12:30:00,190.96,191.07,190.91,191.04,4309.0,181.3092,181.4136,181.2617,181.3851,4309.0
2020-08-13 12:40:00,191.07,191.08,190.67,190.67,10702.0,181.4136,181.4231,181.0338,181.0338,10702.0
2020-08-13 12:50:00,190.72,190.82,190.61,190.8,14077.0,181.0813,181.1763,180.9769,181.1573,14077.0
2020-08-13 13:00:00,190.8,190.8,190.48,190.61,6763.0,181.1573,181.1573,180.8534,180.9769,6763.0
2020-08-13 13:10:00,190.65,190.67,190.42,190.64,7228.0,181.0148,181.0338,180.7965,181.0054,7228.0
2020-08-13 13:20:00,190.65,190.84,190.52,190.62,5310.0,181.0148,181.1952,180.8914,180.9864,5310.0
2020-08-13 13:30:00,190.63,190.86,190.38,190.76,7922.0,180.9959,181.2142,180.7585,181.1193,7922.0
2020-08-13 13:40:00,190.75,190.99,190.52,190.99,5768.0,181.1098,181.3377,180.8914,181.3377,5768.0
2020-08-13 13:50:00,190.92,190.93,190.79,190.89,5999.0,181.2712,181.2807,181.1478,181.2427,5999.0
2020-08-13 14:00:00,190.88,190.93,190.7,190.87,5076.0,181.2332,181.2807,181.0623,181.2237,5076.0
2020-08-13 14:10:00,190.83,190.95,190.74,190.76,3620.0,181.1857,181.2997,181.1003,181.1193,3620.0
2020-08-13 14:20:00,190.79,191.01,190.59,191.0,5235.0,181.1478,181.3567,180.9579,181.3472,5235.0
2020-08-13 14:30:00,191.09,191.1,190.54,190.72,8859.0,181.4326,181.4421,180.9104,181.0813,8859.0
2020-08-13 14:40:00,190.78,191.29,190.78,191.1,4708.0,181.1383,181.6225,181.1383,181.4421,4708.0
2020-08-13 14:50:00,191.02,191.02,190.4,190.62,7788.0,181.3661,181.3661,180.7775,180.9864,7788.0
2020-08-13 15:00:00,190.69,190.85,190.5,190.7,6183.0,181.0528,181.2047,180.8724,181.0623,6183.0
2020-08-13 15:10:00,190.63,190.89,190.52,190.86,5484.0,180.9959,181.2427,180.8914,181.2142,5484.0
2020-08-13 15:20:00,190.89,191.13,190.83,191.08,8582.0,181.2427,181.4706,181.1857,181.4231,8582.0
2020-08-13 15:30:00,191.1,191.2,190.98,191.02,12034.0,181.4421,181.537,181.3282,181.3661,12034.0
2020-08-13 15:40:00,191.02,191.15,190.8,190.85,21480.0,181.3661,181.4896,181.1573,181.2047,21480.0
2020-08-13 15:50:00,190.8,191.14,190.75,191.02,50753.0,181.1573,181.4801,181.1098,181.3661,50753.0
2020-08-14 09:30:00,190.0,190.32,188.57,188.65,39560.0,180.3977,180.7015,179.04,179.1159,39560.0
2020-08-14 09:40:00,188.55,188.69,188.13,188.16,13328.0,179.021,179.1539,178.6222,178.6507,13328.0
2020-08-14 09:50:00,188.17,188.65,187.58,188.33,35779.0,178.6602,179.1159,178.1,178.8121,35779.0
2020-08-14 10:00:00,188.46,188.7,187.77,187.97,20176.0,178.9355,179.1634,178.2804,178.4703,20176.0
2020-08-14 10:10:00,188.04,188.04,187.44,187.58,19861.0,178.5368,178.5368,177.9671,178.1,19861.0
2020-08-14 10:20:00,187.62,187.96,187.33,187.63,21891.0,178.138,178.4608,177.8626,178.1475,21891.0
2020-08-14 10:30:00,187.66,188.96,187.58,188.84,12357.0,178.176,179.4103,178.1,179.2963,12357.0
2020-08-14 10:40:00,188.91,189.25,188.76,189.25,8539.0,179.3628,179.6856,179.2204,179.6856,8539.0
2020-08-14 10:50:00,189.22,189.24,188.86,189.01,8856.0,179.6571,179.6761,179.3153,179.4577,8856.0
2020-08-14 11:00:00,189.0,189.3,189.0,189.29,11731.0,179.4482,179.7331,179.4482,179.7236,11731.0
2020-08-14 11:10:00,189.31,189.31,188.96,189.02,14329.0,179.7426,179.7426,179.4103,179.4672,14329.0
2020-08-14 11:20:00,189.01,189.15,188.98,189.03,6955.0,179.4577,179.5907,179.4292,179.4767,6955.0
2020-08-14 11:30:00,189.06,189.13,188.2,188.37,8281.0,179.5052,179.5717,178.6887,178.8501,8281.0
2020-08-14 11:40:00,188.43,188.52,187.7,187.71,5866.0,178.907,178.9925,178.2139,178.2234,5866.0
2020-08-14 11:50:00,187.81,187.96,187.67,187.86,9268.0,178.3184,178.4608,178.1854,178.3658,9268.0
2020-08-14 12:00:00,187.91,187.91,187.2,187.4,13078.0,178.4133,178.4133,177.7392,177.9291,13078.0
2020-08-14 12:10:00,187.42,187.72,187.37,187.6,14794.0,177.9481,178.2329,177.9006,178.119,14794.0
2020-08-14 12:20:00,187.62,187.77,187.59,187.72,13642.0,178.138,178.2804,178.1095,178.2329,13642.0
2020-08-14 12:30:00,187.71,188.17,187.7,187.97,13872.0,178.2234,178.6602,178.2139,178.4703,13872.0
2020-08-14 12:40:00,187.88,187.99,187.77,187.9,16847.0,178.3848,178.4893,178.2804,178.4038,16847.0
2020-08-14 12:50:00,187.93,188.04,187.85,187.98,13378.0,178.4323,178.5368,178.3564,178.4798,13378.0
2020-08-14 13:00:00,187.91,188.21,187.83,188.17,13994.0,178.4133,178.6982,178.3374,178.6602,13994.0
2020-08-14 13:10:00,188.18,188.42,188.14,188.16,10031.0,178.6697,178.8975,178.6317,178.6507,10031.0
2020-08-14 13:20:00,188.08,188.14,188.01,188.11,4617.0,178.5747,178.6317,178.5083,178.6032,4617.0
2020-08-14 13:30:00,188.06,188.31,187.99,187.99,12031.0,178.5557,178.7931,178.4893,178.4893,12031.0
2020-08-14 13:40:00,187.91,188.2,187.9,188.13,4145.0,178.4133,178.6887,178.4038,178.6222,4145.0
2020-08-14 13:50:00,188.09,188.22,188.0,188.1,9731.0,178.5842,178.7077,178.4988,178.5937,9731.0
2020-08-14 14:00:00,188.18,188.29,188.1,188.29,13851.0,178.6697,178.7741,178.5937,178.7741,13851.0
2020-08-14 14:10:00,188.29,188.33,188.2,188.21,7163.0,178.7741,178.8121,178.6887,178.6982,7163.0
2020-08-14 14:20:00,188.25,188.32,188.02,188.15,10201.0,178.7361,178.8026,178.5178,178.6412,10201.0
2020-08-14 14:30:00,188.2,188.2,187.96,187.97,29927.0,178.6887,178.6887,178.4608,178.4703,29927.0
2020-08-14 14:40:00,188.02,188.02,187.69,187.91,6143.0,178.5178,178.5178,178.2044,178.4133,6143.0
2020-08-14 14:50:00,187.88,187.91,187.76,187.85,9769.0,178.3848,178.4133,178.2709,178.3564,9769.0
2020-08-14 15:00:00,187.81,187.91,187.74,187.75,11185.0,178.3184,178.4133,178.2519,178.2614,11185.0
2020-08-14 15:10:00,187.72,187.84,187.59,187.73,15014.0,178.2329,178.3469,178.1095,178.2424,15014.0
2020-08-14 15:20:00,187.77,187.94,187.53,187.8,10652.0,178.2804,178.4418,178.0525,178.3089,10652.0
2020-08-14 15:30:00,187.61,188.0,187.53,187.75,46175.0,178.1285,178.4988,178.0525,178.2614,46175.0
2020-08-14 15:40:00,187.7,187.81,187.43,187.53,27172.0,178.2139,178.3184,177.9576,178.0525,27172.0
2020-08-14 15:50:00,187.5,188.44,187.5,188.4,72487.0,178.024,178.9165,178.024,178.8786,72487.0
2020-08-17 09:30:00,188.73,189.85,188.08,189.85,20461.0,179.1919,180.2553,178.5747,180.2553,20461.0
2020-08-17 09:40:00,190.0,190.79,190.0,190.45,14055.0,180.3977,181.1478,180.3977,180.825,14055.0
2020-08-17 09:50:00,190.49,190.63,189.71,189.81,4739.0,180.8629,180.9959,180.1224,180.2173,4739.0
2020-08-17 10:00:00,189.84,189.84,189.05,189.13,5054.0,180.2458,180.2458,179.4957,179.5717,5054.0
2020-08-17 10:10:00,188.93,189.47,188.93,189.47,4656.0,179.3818,179.8945,179.3818,179.8945,4656.0
2020-08-17 10:20:00,189.49,189.89,189.35,189.5,3317.0,179.9135,180.2933,179.7805,179.923,3317.0
2020-08-17 10:30:00,189.5,190.17,189.48,190.06,6035.0,179.923,180.5591,179.904,180.4547,6035.0
2020-08-17 10:40:00,190.07,190.33,190.0,190.11,11808.0,180.4642,180.711,180.3977,180.5021,11808.0
2020-08-17 10:50:00,190.15,190.91,190.08,190.9,10164.0,180.5401,181.2617,180.4737,181.2522,10164.0
2020-08-17 11:00:00,190.9,190.92,190.0,190.15,9532.0,181.2522,181.2712,180.3977,180.5401,9532.0
2020-08-17 11:10:00,190.24,190.65,190.16,190.42,3701.0,180.6256,181.0148,180.5496,180.7965,3701.0
2020-08-17 11:20:00,190.5,190.77,190.42,190.7,6153.0,180.8724,181.1288,180.7965,181.0623,6153.0
2020-08-17 11:30:00,190.72,190.74,190.37,190.43,14418.0,181.0813,181.1003,180.749,180.806,14418.0
2020-08-17 11:40:00,190.38,190.6,189.92,190.02,26199.0,180.7585,180.9674,180.3217,180.4167,26199.0
2020-08-17 11:50:00,190.11,190.33,190.04,190.33,2759.0,180.5021,180.711,180.4357,180.711,2759.0
2020-08-17 12:00:00,190.4,190.49,190.08,190.08,5239.0,180.7775,180.8629,180.4737,180.4737,5239.0
2020-08-17 12:10:00,190.08,190.09,188.87,189.16,17735.0,180.4737,180.4831,179.3248,179.6001,17735.0
2020-08-17 12:20:00,189.55,189.61,189.5,189.5,1922.0,179.9704,180.0274,179.923,179.923,1922.0
2020-08-17 12:30:00,189.72,189.98,189.71,189.9,6214.0,180.1318,180.3787,180.1224,180.3027,6214.0
2020-08-17 12:40:00,189.98,189.98,189.68,189.82,2549.0,180.3787,180.3787,180.0939,180.2268,2549.0
2020-08-17 12:50:00,189.78,189.86,189.65,189.66,2230.0,180.1888,180.2648,180.0654,180.0749,2230.0
2020-08-17 13:00:00,189.66,189.71,189.65,189.71,2471.0,180.0749,180.1224,180.0654,180.1224,2471.0
2020-08-17 13:10:00,189.66,189.76,189.49,189.73,7528.0,180.0749,180.1698,179.9135,180.1413,7528.0
2020-08-17 13:20:00,189.78,189.83,189.64,189.64,9070.0,180.1888,180.2363,180.0559,180.0559,9070.0
2020-08-17 13:30:00,189.68,189.78,189.61,189.67,2177.0,180.0939,180.1888,180.0274,180.0844,2177.0
2020-08-17 13:40:00,189.75,189.81,189.68,189.81,2733.0,180.1603,180.2173,180.0939,180.2173,2733.0
2020-08-17 13:50:00,189.8,189.89,189.73,189.84,2953.0,180.2078,180.2933,180.1413,180.2458,2953.0
2020-08-17 14:00:00,189.86,189.86,189.62,189.74,4981.0,180.2648,180.2648,180.0369,180.1508,4981.0
2020-08-17 14:10:00,189.62,189.65,189.39,189.5,4415.0,180.0369,180.0654,179.8185,179.923,4415.0
2020-08-17 14:20:00,189.4,189.46,189.06,189.14,3112.0,179.828,179.885,179.5052,179.5812,3112.0
2020-08-17 14:30:00,189.1,189.38,189.08,189.21,4590.0,179.5432,179.809,179.5242,179.6476,4590.0
2020-08-17 14:40:00,189.21,189.22,188.98,188.98,4471.0,179.6476,179.6571,179.4292,179.4292,4471.0
2020-08-17 14:50:00,188.93,189.05,188.78,188.95,3669.0,179.3818,179.4957,179.2394,179.4008,3669.0
2020-08-17 15:00:00,188.98,189.06,188.73,188.76,10433.0,179.4292,179.5052,179.1919,179.2204,10433.0
2020-08-17 15:10:00,188.74,188.77,188.58,188.7,7873.0,179.2014,179.2299,179.0495,179.1634,7873.0
2020-08-17 15:20:00,188.74,189.1,188.69,189.08,8371.0,179.2014,179.5432,179.1539,179.5242,8371.0
2020-08-17 15:30:00,189.09,189.13,188.85,188.85,25170.0,179.5337,179.5717,179.3058,179.3058,25170.0
2020-08-17 15:40:00,188.91,189.02,188.71,189.02,47270.0,179.3628,179.4672,179.1729,179.4672,47270.0
2020-08-17 15:50:00,189.02,189.2,188.91,189.07,64848.0,179.4672,179.6381,179.3628,179.5147,64848.0
2020-08-18 09:30:00,189.37,190.28,189.32,189.67,18322.0,179.7995,180.6635,179.7521,180.0844,18322.0
2020-08-18 09:40:00,189.98,190.67,189.83,190.48,6100.0,180.3787,181.0338,180.2363,180.8534,6100.0
2020-08-18 09:50:00,190.27,190.65,190.06,190.18,8314.0,180.654,181.0148,180.4547,180.5686,8314.0
2020-08-18 10:00:00,190.12,190.36,189.46,189.47,10184.0,180.5116,180.7395,179.885,179.8945,10184.0
2020-08-18 10:10:00,189.41,189.74,189.18,189.61,5721.0,179.8375,180.1508,179.6191,180.0274,5721.0
2020-08-18 10:20:00,189.71,189.71,188.64,188.69,4391.0,180.1224,180.1224,179.1064,179.1539,4391.0
2020-08-18 10:30:00,188.64,188.75,188.23,188.27,7148.0,179.1064,179.2109,178.7171,178.7551,7148.0
2020-08-18 10:40:00,188.35,188.62,188.28,188.47,11582.0,178.8311,179.0874,178.7646,178.945,11582.0
2020-08-18 10:50:00,188.44,188.74,188.37,188.61,3653.0,178.9165,179.2014,178.8501,179.0779,3653.0
2020-08-18 11:00:00,188.74,188.92,188.61,188.68,4017.0,179.2014,179.3723,179.0779,179.1444,4017.0
2020-08-18 11:10:00,188.69,188.71,188.54,188.69,4306.0,179.1539,179.1729,179.0115,179.1539,4306.0
2020-08-18 11:20:00,188.77,189.0,188.57,188.98,5716.0,179.2299,179.4482,179.04,179.4292,5716.0
2020-08-18 11:30:00,189.11,189.47,189.09,189.16,7182.0,179.5527,179.8945,179.5337,179.6001,7182.0
2020-08-18 11:40:00,189.3,189.34,188.97,188.97,2621.0,179.7331,179.7711,179.4197,179.4197,2621.0
2020-08-18 11:50:00,189.01,189.06,188.7,188.85,6020.0,179.4577,179.5052,179.1634,179.3058,6020.0
2020-08-18 12:00:00,188.82,188.94,188.56,188.65,6429.0,179.2773,179.3913,179.0305,179.1159,6429.0
2020-08-18 12:10:00,188.78,188.81,188.63,188.71,3424.0,179.2394,179.2678,179.0969,179.1729,3424.0
2020-08-18 12:20:00,188.66,188.74,188.53,188.66,4225.0,179.1254,179.2014,179.002,179.1254,4225.0
2020-08-18 12:30:00,188.74,189.17,188.73,189.17,6072.0,179.2014,179.6096,179.1919,179.6096,6072.0
2020-08-18 12:40:00,189.19,189.27,189.06,189.09,4153.0,179.6286,179.7046,179.5052,179.5337,4153.0
2020-08-18 12:50:00,189.14,189.49,188.8,189.49,42105.0,179.5812,179.9135,179.2583,179.9135,42105.0
2020-08-18 13:00:00,189.45,189.6,189.45,189.53,5350.0,179.8755,180.0179,179.8755,179.9514,5350.0
2020-08-18 13:10:00,189.52,189.57,189.26,189.45,2989.0,179.942,179.9894,179.6951,179.8755,2989.0
2020-08-18 13:20:00,189.51,189.51,189.2,189.23,2807.0,179.9325,179.9325,179.6381,179.6666,2807.0
2020-08-18 13:30:00,189.21,189.39,189.15,189.39,7638.0,179.6476,179.8185,179.5907,179.8185,7638.0
2020-08-18 13:40:00,189.44,189.49,189.21,189.36,4054.0,179.866,179.9135,179.6476,179.79,4054.0
2020-08-18 13:50:00,189.49,189.57,189.33,189.33,4623.0,179.9135,179.9894,179.7616,179.7616,4623.0
2020-08-18 14:00:00,189.27,189.54,189.13,189.38,9877.0,179.7046,179.9609,179.5717,179.809,9877.0
2020-08-18 14:10:00,189.41,189.5,189.23,189.41,7791.0,179.8375,179.923,179.6666,179.8375,7791.0
2020-08-18 14:20:00,189.41,189.48,189.18,189.26,7684.0,179.8375,179.904,179.6191,179.6951,7684.0
2020-08-18 14:30:00,189.26,189.5,189.22,189.3,4912.0,179.6951,179.923,179.6571,179.7331,4912.0
2020-08-18 14:40:00,189.4,189.43,189.31,189.4,6504.0,179.828,179.8565,179.7426,179.828,6504.0
2020-08-18 14:50:00,189.4,189.54,189.3,189.49,5178.0,179.828,179.9609,179.7331,179.9135,5178.0
2020-08-18 15:00:00,189.47,189.51,189.26,189.26,7570.0,179.8945,179.9325,179.6951,179.6951,7570.0
2020-08-18 15:10:00,189.38,189.67,189.28,189.53,8326.0,179.809,180.0844,179.7141,179.9514,8326.0
2020-08-18 15:20:00,189.59,189.7,189.33,189.5,7838.0,180.0084,180.1129,179.7616,179.923,7838.0
2020-08-18 15:30:00,189.42,189.43,189.23,189.28,9563.0,179.847,179.8565,179.6666,179.7141,9563.0
2020-08-18 15:40:00,189.34,189.47,189.24,189.25,11151.0,179.7711,179.8945,179.6761,179.6856,11151.0
2020-08-18 15:50:00,189.15,189.41,188.9,189.41,48698.0,179.5907,179.8375,179.3533,179.8375,48698.0
2020-08-19 09:30:00,189.36,189.91,189.21,189.55,20933.0,179.79,180.3122,179.6476,179.9704,20933.0
2020-08-19 09:40:00,189.39,189.66,189.0,189.22,6516.0,179.8185,180.0749,179.4482,179.6571,6516.0
2020-08-19 09:50:00,188.96,189.2,188.58,188.64,6503.0,179.4103,179.6381,179.0495,179.1064,6503.0
2020-08-19 10:00:00,188.64,188.71,188.08,188.23,6686.0,179.1064,179.1729,178.5747,178.7171,6686.0
2020-08-19 10:10:00,188.17,188.49,188.03,188.12,7799.0,178.6602,178.964,178.5273,178.6127,7799.0
2020-08-19 10:20:00,188.23,188.57,188.12,188.16,5714.0,178.7171,179.04,178.6127,178.6507,5714.0
2020-08-19 10:30:00,188.1,188.28,188.1,188.28,3436.0,178.5937,178.7646,178.5937,178.7646,3436.0
2020-08-19 10:40:00,188.15,188.4,187.89,188.01,7272.0,178.6412,178.8786,178.3943,178.5083,7272.0
2020-08-19 10:50:00,188.09,188.28,187.98,188.03,4857.0,178.5842,178.7646,178.4798,178.5273,4857.0
2020-08-19 11:00:00,188.15,188.33,187.89,187.93,4467.0,178.6412,178.8121,178.3943,178.4323,4467.0
2020-08-19 11:10:00,187.98,188.17,187.8,188.08,18490.0,178.4798,178.6602,178.3089,178.5747,18490.0
2020-08-19 11:20:00,188.17,188.59,188.13,188.47,16835.0,178.6602,179.059,178.6222,178.945,16835.0
2020-08-19 11:30:00,188.49,188.52,188.05,188.05,11413.0,178.964,178.9925,178.5462,178.5462,11413.0
2020-08-19 11:40:00,187.98,188.04,187.52,187.52,5892.0,178.4798,178.5368,178.043,178.043,5892.0
2020-08-19 11:50:00,187.53,187.66,187.41,187.41,6389.0,178.0525,178.176,177.9386,177.9386,6389.0
2020-08-19 12:00:00,187.34,187.5,187.28,187.5,3891.0,177.8721,178.024,177.8152,178.024,3891.0
2020-08-19 12:10:00,187.46,187.48,187.38,187.39,2290.0,177.9861,178.0051,177.9101,177.9196,2290.0
2020-08-19 12:20:00,187.28,187.52,187.13,187.48,8586.0,177.8152,178.043,177.6727,178.0051,8586.0
2020-08-19 12:30:00,187.52,187.52,187.08,187.09,4153.0,178.043,178.043,177.6253,177.6348,4153.0
2020-08-19 12:40:00,187.1,187.19,187.01,187.12,7362.0,177.6443,177.7297,177.5588,177.6632,7362.0
2020-08-19 12:50:00,187.1,187.12,186.88,186.88,2669.0,177.6443,177.6632,177.4354,177.4354,2669.0
2020-08-19 13:00:00,186.88,187.29,186.87,187.26,7324.0,177.4354,177.8247,177.4259,177.7962,7324.0
2020-08-19 13:10:00,187.3,187.4,187.17,187.28,8491.0,177.8341,177.9291,177.7107,177.8152,8491.0
2020-08-19 13:20:00,187.33,187.56,187.26,187.28,4880.0,177.8626,178.081,177.7962,177.8152,4880.0
2020-08-19 13:30:00,187.27,187.47,187.18,187.37,13044.0,177.8057,177.9956,177.7202,177.9006,13044.0
2020-08-19 13:40:00,187.34,187.73,187.33,187.55,6862.0,177.8721,178.2424,177.8626,178.0715,6862.0
2020-08-19 13:50:00,187.41,187.54,187.26,187.26,5005.0,177.9386,178.062,177.7962,177.7962,5005.0
2020-08-19 14:00:00,187.3,187.38,187.18,187.35,5394.0,177.8341,177.9101,177.7202,177.8816,5394.0
2020-08-19 14:10:00,187.31,187.33,186.94,186.95,6521.0,177.8436,177.8626,177.4923,177.5018,6521.0
2020-08-19 14:20:00,186.98,187.26,186.9,187.04,9838.0,177.5303,177.7962,177.4544,177.5873,9838.0
2020-08-19 14:30:00,187.05,187.21,186.93,187.13,7686.0,177.5968,177.7487,177.4828,177.6727,7686.0
2020-08-19 14:40:00,187.14,187.32,187.05,187.25,13269.0,177.6822,177.8531,177.5968,177.7867,13269.0
2020-08-19 14:50:00,187.25,187.55,187.18,187.46,9715.0,177.7867,178.0715,177.7202,177.9861,9715.0
2020-08-19 15:00:00,187.4,187.5,187.28,187.3,11695.0,177.9291,178.024,177.8152,177.8341,11695.0
2020-08-19 15:10:00,187.3,187.42,187.11,187.12,6952.0,177.8341,177.9481,177.6538,177.6632,6952.0
2020-08-19 15:20:00,187.1,187.15,186.85,186.95,21049.0,177.6443,177.6917,177.4069,177.5018,21049.0
2020-08-19 15:30:00,187.02,187.05,186.4,186.43,35325.0,177.5683,177.5968,176.9796,177.0081,35325.0
2020-08-19 15:40:00,186.33,186.49,185.44,185.67,39943.0,176.9132,177.0651,176.0682,176.2865,39943.0
2020-08-19 15:50:00,185.63,186.54,185.37,186.42,183260.0,176.2485,177.1126,176.0017,176.9986,183260.0
2020-08-20 09:30:00,185.2,187.33,185.2,186.78,22679.0,175.8403,177.8626,175.8403,177.3404,22679.0
2020-08-20 09:40:00,186.5,186.82,185.99,186.59,6967.0,177.0746,177.3784,176.5904,177.16,6967.0
2020-08-20 09:50:00,186.49,186.79,186.47,186.63,7532.0,177.0651,177.3499,177.0461,177.198,7532.0
2020-08-20 10:00:00,186.61,187.1,186.5,187.09,7190.0,177.179,177.6443,177.0746,177.6348,7190.0
2020-08-20 10:10:00,187.15,187.48,187.15,187.32,8883.0,177.6917,178.0051,177.6917,177.8531,8883.0
2020-08-20 10:20:00,187.46,187.56,187.14,187.24,4916.0,177.9861,178.081,177.6822,177.7772,4916.0
2020-08-20 10:30:00,187.27,187.46,187.15,187.45,6416.0,177.8057,177.9861,177.6917,177.9766,6416.0
2020-08-20 10:40:00,187.45,187.79,187.31,187.64,22405.0,177.9766,178.2994,177.8436,178.157,22405.0
2020-08-20 10:50:00,187.66,188.06,187.66,187.99,14503.0,178.176,178.5557,178.176,178.4893,14503.0
2020-08-20 11:00:00,187.97,187.99,187.5,187.55,9983.0,178.4703,178.4893,178.024,178.0715,9983.0
2020-08-20 11:10:00,187.5,187.9,187.5,187.9,8105.0,178.024,178.4038,178.024,178.4038,8105.0
2020-08-20 11:20:00,187.94,188.14,187.76,187.83,6803.0,178.4418,178.6317,178.2709,178.3374,6803.0
2020-08-20 11:30:00,187.87,188.12,187.82,188.1,5569.0,178.3753,178.6127,178.3279,178.5937,5569.0
2020-08-20 11:40:00,188.04,188.4,188.01,188.34,15131.0,178.5368,178.8786,178.5083,178.8216,15131.0
2020-08-20 11:50:00,188.26,188.63,188.23,188.6,22086.0,178.7456,179.0969,178.7171,179.0684,22086.0
2020-08-20 12:00:00,188.58,188.76,188.31,188.48,9589.0,179.0495,179.2204,178.7931,178.9545,9589.0
2020-08-20 12:10:00,188.48,188.92,188.45,188.9,11641.0,178.9545,179.3723,178.926,179.3533,11641.0
2020-08-20 12:20:00,188.94,188.97,188.81,188.81,9610.0,179.3913,179.4197,179.2678,179.2678,9610.0
2020-08-20 12:30:00,188.81,188.93,188.41,188.58,8847.0,179.2678,179.3818,178.8881,179.0495,8847.0
2020-08-20 12:40:00,188.65,188.96,188.61,188.82,12125.0,179.1159,179.4103,179.0779,179.2773,12125.0
2020-08-20 12:50:00,188.81,188.94,188.66,188.66,19848.0,179.2678,179.3913,179.1254,179.1254,19848.0
2020-08-20 13:00:00,188.69,188.74,188.39,188.55,15739.0,179.1539,179.2014,178.8691,179.021,15739.0
2020-08-20 13:10:00,188.58,188.65,188.24,188.42,9808.0,179.0495,179.1159,178.7266,178.8975,9808.0
2020-08-20 13:20:00,188.44,188.63,188.4,188.55,7334.0,178.9165,179.0969,178.8786,179.021,7334.0
2020-08-20 13:30:00,188.52,188.96,188.52,188.9,12506.0,178.9925,179.4103,178.9925,179.3533,12506.0
2020-08-20 13:40:00,188.9,188.94,188.69,188.76,14809.0,179.3533,179.3913,179.1539,179.2204,14809.0
2020-08-20 13:50:00,188.76,188.79,188.36,188.37,7401.0,179.2204,179.2488,178.8406,178.8501,7401.0
2020-08-20 14:00:00,188.41,188.6,188.37,188.41,6253.0,178.8881,179.0684,178.8501,178.8881,6253.0
2020-08-20 14:10:00,188.46,188.47,188.04,188.04,2380.0,178.9355,178.945,178.5368,178.5368,2380.0
2020-08-20 14:20:00,188.09,188.4,188.07,188.35,5877.0,178.5842,178.8786,178.5652,178.8311,5877.0
2020-08-20 14:30:00,188.24,188.35,188.17,188.3,4094.0,178.7266,178.8311,178.6602,178.7836,4094.0
2020-08-20 14:40:00,188.29,188.35,188.19,188.32,5267.0,178.7741,178.8311,178.6792,178.8026,5267.0
2020-08-20 14:50:00,188.33,188.45,188.29,188.31,6544.0,178.8121,178.926,178.7741,178.7931,6544.0
2020-08-20 15:00:00,188.36,188.57,188.3,188.34,6129.0,178.8406,179.04,178.7836,178.8216,6129.0
2020-08-20 15:10:00,188.31,188.31,188.12,188.15,9693.0,178.7931,178.7931,178.6127,178.6412,9693.0
2020-08-20 15:20:00,188.19,188.26,187.9,188.07,10987.0,178.6792,178.7456,178.4038,178.5652,10987.0
2020-08-20 15:30:00,188.03,188.06,187.81,187.96,13007.0,178.5273,178.5557,178.3184,178.4608,13007.0
2020-08-20 15:40:00,187.94,188.35,187.92,188.08,32320.0,178.4418,178.8311,178.4228,178.5747,32320.0
2020-08-20 15:50:00,188.06,188.35,187.86,187.88,121019.0,178.5557,178.8311,178.3658,178.3848,121019.0
2020-08-21 09:30:00,187.86,187.86,186.82,187.5,75753.0,178.3658,178.3658,177.3784,178.024,75753.0
2020-08-21 09:40:00,187.59,188.24,187.57,188.24,9682.0,178.1095,178.7266,178.0905,178.7266,9682.0
2020-08-21 09:50:00,188.11,188.34,187.77,187.98,11542.0,178.6032,178.8216,178.2804,178.4798,11542.0
2020-08-21 10:00:00,188.0,188.19,187.6,187.78,6412.0,178.4988,178.6792,178.119,178.2899,6412.0
2020-08-21 10:10:00,187.75,187.75,187.37,187.37,14324.0,178.2614,178.2614,177.9006,177.9006,14324.0
2020-08-21 10:20:00,187.33,187.66,187.17,187.64,18898.0,177.8626,178.176,177.7107,178.157,18898.0
2020-08-21 10:30:00,187.64,187.8,187.5,187.8,12950.0,178.157,178.3089,178.024,178.3089,12950.0
2020-08-21 10:40:00,187.72,187.82,187.46,187.68,11298.0,178.2329,178.3279,177.9861,178.1949,11298.0
2020-08-21 10:50:00,187.62,187.69,187.51,187.58,16976.0,178.138,178.2044,178.0335,178.1,16976.0
2020-08-21 11:00:00,187.58,187.61,187.05,187.26,15924.0,178.1,178.1285,177.5968,177.7962,15924.0
2020-08-21 11:10:00,187.27,187.48,187.22,187.3,10405.0,177.8057,178.0051,177.7582,177.8341,10405.0
2020-08-21 11:20:00,187.33,187.62,187.33,187.55,9252.0,177.8626,178.138,177.8626,178.0715,9252.0
2020-08-21 11:30:00,187.54,187.81,187.54,187.62,11848.0,178.062,178.3184,178.062,178.138,11848.0
2020-08-21 11:40:00,187.66,187.72,187.43,187.64,6511.0,178.176,178.2329,177.9576,178.157,6511.0
2020-08-21 11:50:00,187.71,187.98,187.59,187.84,4100.0,178.2234,178.4798,178.1095,178.3469,4100.0
2020-08-21 12:00:00,187.87,188.3,187.85,188.3,5465.0,178.3753,178.7836,178.3564,178.7836,5465.0
2020-08-21 12:10:00,188.34,188.57,188.34,188.55,6871.0,178.8216,179.04,178.8216,179.021,6871.0
2020-08-21 12:20:00,188.54,188.54,188.36,188.52,5117.0,179.0115,179.0115,178.8406,178.9925,5117.0
2020-08-21 12:30:00,188.51,188.62,188.39,188.62,11858.0,178.983,179.0874,178.8691,179.0874,11858.0
2020-08-21 12:40:00,188.62,188.88,188.61,188.77,9174.0,179.0874,179.3343,179.0779,179.2299,9174.0
2020-08-21 12:50:00,188.57,188.57,188.3,188.31,6042.0,179.04,179.04,178.7836,178.7931,6042.0
2020-08-21 13:00:00,188.33,188.41,188.21,188.28,5197.0,178.8121,178.8881,178.6982,178.7646,5197.0
2020-08-21 13:10:00,188.27,188.31,188.01,188.03,6875.0,178.7551,178.7931,178.5083,178.5273,6875.0
2020-08-21 13:20:00,187.99,188.03,187.94,187.97,6326.0,178.4893,178.5273,178.4418,178.4703,6326.0
2020-08-21 13:30:00,187.97,188.11,187.88,188.09,7444.0,178.4703,178.6032,178.3848,178.5842,7444.0
2020-08-21 13:40:00,188.11,188.22,188.05,188.2,7295.0,178.6032,178.7077,178.5462,178.6887,7295.0
2020-08-21 13:50:00,188.22,188.38,188.21,188.33,5936.0,178.7077,178.8596,178.6982,178.8121,5936.0
2020-08-21 14:00:00,188.46,188.6,188.41,188.5,6763.0,178.9355,179.0684,178.8881,178.9735,6763.0
2020-08-21 14:10:00,188.54,188.78,188.39,188.39,7183.0,179.0115,179.2394,178.8691,178.8691,7183.0
2020-08-21 14:20:00,188.4,188.61,188.31,188.4,8261.0,178.8786,179.0779,178.7931,178.8786,8261.0
2020-08-21 14:30:00,188.39,188.57,188.38,188.43,13745.0,178.8691,179.04,178.8596,178.907,13745.0
2020-08-21 14:40:00,188.4,188.52,188.31,188.36,9954.0,178.8786,178.9925,178.7931,178.8406,9954.0
2020-08-21 14:50:00,188.31,188.62,188.28,188.52,6753.0,178.7931,179.0874,178.7646,178.9925,6753.0
2020-08-21 15:00:00,188.55,188.63,188.43,188.59,13133.0,179.021,179.0969,178.907,179.059,13133.0
2020-08-21 15:10:00,188.59,188.76,188.5,188.64,20014.0,179.059,179.2204,178.9735,179.1064,20014.0
2020-08-21 15:20:00,188.64,188.81,188.61,188.74,11467.0,179.1064,179.2678,179.0779,179.2014,11467.0
2020-08-21 15:30:00,188.73,188.91,188.63,188.75,21011.0,179.1919,179.3628,179.0969,179.2109,21011.0
2020-08-21 15:40:00,188.78,188.87,188.66,188.81,33332.0,179.2394,179.3248,179.1254,179.2678,33332.0
2020-08-21 15:50:00,188.77,189.04,188.68,188.84,125554.0,179.2299,179.4862,179.1444,179.2963,125554.0
2020-08-24 09:30:00,189.36,189.78,188.44,188.68,23723.0,179.79,180.1888,178.9165,179.1444,23723.0
2020-08-24 09:40:00,188.87,189.34,188.59,189.34,9894.0,179.3248,179.7711,179.059,179.7711,9894.0
2020-08-24 09:50:00,189.33,189.76,189.33,189.73,11640.0,179.7616,180.1698,179.7616,180.1413,11640.0
2020-08-24 10:00:00,189.86,191.1,189.79,191.0,21139.0,180.2648,181.4421,180.1983,181.3472,21139.0
2020-08-24 10:10:00,190.97,191.17,190.67,190.9,17354.0,181.3187,181.5086,181.0338,181.2522,17354.0
2020-08-24 10:20:00,190.94,190.98,190.51,190.58,12449.0,181.2902,181.3282,180.8819,180.9484,12449.0
2020-08-24 10:30:00,190.4,190.7,190.17,190.54,5141.0,180.7775,181.0623,180.5591,180.9104,5141.0
2020-08-24 10:40:00,190.41,190.46,190.17,190.33,10074.0,180.787,180.8344,180.5591,180.711,10074.0
2020-08-24 10:50:00,190.3,190.32,189.79,189.97,10656.0,180.6825,180.7015,180.1983,180.3692,10656.0
2020-08-24 11:00:00,190.0,190.18,189.89,189.9,10762.0,180.3977,180.5686,180.2933,180.3027,10762.0
2020-08-24 11:10:00,189.93,190.09,189.82,189.84,7579.0,180.3312,180.4831,180.2268,180.2458,7579.0
2020-08-24 11:20:00,189.8,189.87,189.54,189.54,8774.0,180.2078,180.2743,179.9609,179.9609,8774.0
2020-08-24 11:30:00,189.44,189.57,189.18,189.18,7070.0,179.866,179.9894,179.6191,179.6191,7070.0
2020-08-24 11:40:00,189.05,189.14,188.7,188.95,6167.0,179.4957,179.5812,179.1634,179.4008,6167.0
2020-08-24 11:50:00,188.94,189.02,188.3,188.3,18230.0,179.3913,179.4672,178.7836,178.7836,18230.0
2020-08-24 12:00:00,188.32,188.65,188.32,188.5,14097.0,178.8026,179.1159,178.8026,178.9735,14097.0
2020-08-24 12:10:00,188.5,188.57,188.35,188.43,14648.0,178.9735,179.04,178.8311,178.907,14648.0
2020-08-24 12:20:00,188.39,188.95,188.38,188.62,21225.0,178.8691,179.4008,178.8596,179.0874,21225.0
2020-08-24 12:30:00,188.62,188.81,188.51,188.75,8272.0,179.0874,179.2678,178.983,179.2109,8272.0
2020-08-24 12:40:00,188.78,188.89,188.71,188.79,5202.0,179.2394,179.3438,179.1729,179.2488,5202.0
2020-08-24 12:50:00,188.73,188.84,188.51,188.6,8910.0,179.1919,179.2963,178.983,179.0684,8910.0
2020-08-24 13:00:00,188.61,188.85,188.61,188.7,4981.0,179.0779,179.3058,179.0779,179.1634,4981.0
2020-08-24 13:10:00,188.74,188.74,188.54,188.67,13302.0,179.2014,179.2014,179.0115,179.1349,13302.0
2020-08-24 13:20:00,188.6,188.74,188.44,188.74,4632.0,179.0684,179.2014,178.9165,179.2014,4632.0
2020-08-24 13:30:00,188.71,188.71,188.41,188.6,3076.0,179.1729,179.1729,178.8881,179.0684,3076.0
2020-08-24 13:40:00,188.62,188.68,188.36,188.37,10363.0,179.0874,179.1444,178.8406,178.8501,10363.0
2020-08-24 13:50:00,188.36,188.5,188.29,188.3,2884.0,178.8406,178.9735,178.7741,178.7836,2884.0
2020-08-24 14:00:00,188.36,188.36,188.16,188.36,11127.0,178.8406,178.8406,178.6507,178.8406,11127.0
2020-08-24 14:10:00,188.29,188.39,188.12,188.12,7647.0,178.7741,178.8691,178.6127,178.6127,7647.0
2020-08-24 14:20:00,188.08,188.21,187.96,188.07,9530.0,178.5747,178.6982,178.4608,178.5652,9530.0
2020-08-24 14:30:00,188.07,188.37,188.03,188.28,6626.0,178.5652,178.8501,178.5273,178.7646,6626.0
2020-08-24 14:40:00,188.28,188.56,188.26,188.28,8544.0,178.7646,179.0305,178.7456,178.7646,8544.0
2020-08-24 14:50:00,188.26,188.38,188.1,188.3,6156.0,178.7456,178.8596,178.5937,178.7836,6156.0
2020-08-24 15:00:00,188.33,188.57,188.14,188.27,5431.0,178.8121,179.04,178.6317,178.7551,5431.0
2020-08-24 15:10:00,188.25,188.5,188.21,188.4,7841.0,178.7361,178.9735,178.6982,178.8786,7841.0
2020-08-24 15:20:00,188.36,188.5,188.26,188.41,15327.0,178.8406,178.9735,178.7456,178.8881,15327.0
2020-08-24 15:30:00,188.35,188.55,188.35,188.51,11636.0,178.8311,179.021,178.8311,178.983,11636.0
2020-08-24 15:40:00,188.5,188.82,188.26,188.45,33377.0,178.9735,179.2773,178.7456,178.926,33377.0
2020-08-24 15:50:00,188.44,188.75,188.13,188.7,119780.0,178.9165,179.2109,178.6222,179.1634,119780.0
2020-08-25 09:30:00,189.53,190.0,188.77,189.49,34622.0,179.9514,180.3977,179.2299,179.9135,34622.0
2020-08-25 09:40:00,189.45,189.58,189.03,189.29,19630.0,179.8755,179.9989,179.4767,179.7236,19630.0
2020-08-25 09:50:00,189.25,189.75,189.11,189.64,30384.0,179.6856,180.1603,179.5527,180.0559,30384.0
2020-08-25 10:00:00,189.6,189.85,189.32,189.84,8575.0,180.0179,180.2553,179.7521,180.2458,8575.0
2020-08-25 10:10:00,189.82,190.36,189.6,190.35,9103.0,180.2268,180.7395,180.0179,180.73,9103.0
2020-08-25 10:20:00,190.22,190.58,189.85,189.85,42137.0,180.6066,180.9484,180.2553,180.2553,42137.0
2020-08-25 10:30:00,189.61,189.84,189.34,189.75,3106.0,180.0274,180.2458,179.7711,180.1603,3106.0
2020-08-25 10:40:00,189.75,189.77,189.4,189.69,7788.0,180.1603,180.1793,179.828,180.1034,7788.0
2020-08-25 10:50:00,189.57,189.62,189.26,189.43,3114.0,179.9894,180.0369,179.6951,179.8565,3114.0
2020-08-25 11:00:00,189.24,189.69,189.24,189.66,3565.0,179.6761,180.1034,179.6761,180.0749,3565.0
2020-08-25 11:10:00,189.66,189.75,189.36,189.51,16225.0,180.0749,180.1603,179.79,179.9325,16225.0
2020-08-25 11:20:00,189.52,189.74,189.38,189.52,9949.0,179.942,180.1508,179.809,179.942,9949.0
2020-08-25 11:30:00,189.59,189.73,189.21,189.29,9813.0,180.0084,180.1413,179.6476,179.7236,9813.0
2020-08-25 11:40:00,189.26,189.34,188.78,188.88,7365.0,179.6951,179.7711,179.2394,179.3343,7365.0
2020-08-25 11:50:00,188.95,188.96,188.6,188.66,4412.0,179.4008,179.4103,179.0684,179.1254,4412.0
2020-08-25 12:00:00,188.61,188.71,188.38,188.63,10939.0,179.0779,179.1729,178.8596,179.0969,10939.0
2020-08-25 12:10:00,188.63,188.8,188.54,188.65,5039.0,179.0969,179.2583,179.0115,179.1159,5039.0
2020-08-25 12:20:00,188.7,188.91,188.65,188.71,5875.0,179.1634,179.3628,179.1159,179.1729,5875.0
2020-08-25 12:30:00,188.7,188.91,188.69,188.87,3849.0,179.1634,179.3628,179.1539,179.3248,3849.0
2020-08-25 12:40:00,188.83,188.83,188.62,188.65,7466.0,179.2868,179.2868,179.0874,179.1159,7466.0
2020-08-25 12:50:00,188.66,188.66,188.41,188.45,5452.0,179.1254,179.1254,178.8881,178.926,5452.0
2020-08-25 13:00:00,188.42,188.47,188.13,188.47,12302.0,178.8975,178.945,178.6222,178.945,12302.0
2020-08-25 13:10:00,188.45,188.79,188.45,188.54,8580.0,178.926,179.2488,178.926,179.0115,8580.0
2020-08-25 13:20:00,188.47,188.67,188.33,188.53,6183.0,178.945,179.1349,178.8121,179.002,6183.0
2020-08-25 13:30:00,188.44,188.54,188.2,188.41,10431.0,178.9165,179.0115,178.6887,178.8881,10431.0
2020-08-25 13:40:00,188.45,188.45,188.18,188.26,7128.0,178.926,178.926,178.6697,178.7456,7128.0
2020-08-25 13:50:00,188.26,188.37,187.88,188.18,36892.0,178.7456,178.8501,178.3848,178.6697,36892.0
2020-08-25 14:00:00,188.24,188.58,188.21,188.54,9309.0,178.7266,179.0495,178.6982,179.0115,9309.0
2020-08-25 14:10:00,188.59,188.99,188.59,188.89,8530.0,179.059,179.4387,179.059,179.3438,8530.0
2020-08-25 14:20:00,188.94,189.31,188.94,189.31,3333.0,179.3913,179.7426,179.3913,179.7426,3333.0
2020-08-25 14:30:00,189.3,189.33,189.16,189.25,7292.0,179.7331,179.7616,179.6001,179.6856,7292.0
2020-08-25 14:40:00,189.26,189.44,189.09,189.17,8710.0,179.6951,179.866,179.5337,179.6096,8710.0
2020-08-25 14:50:00,189.12,189.59,189.12,189.52,4750.0,179.5622,180.0084,179.5622,179.942,4750.0
2020-08-25 15:00:00,189.46,189.56,189.33,189.41,6856.0,179.885,179.9799,179.7616,179.8375,6856.0
2020-08-25 15:10:00,189.46,189.5,189.33,189.49,6754.0,179.885,179.923,179.7616,179.9135,6754.0
2020-08-25 15:20:00,189.5,189.82,189.5,189.8,16208.0,179.923,180.2268,179.923,180.2078,16208.0
2020-08-25 15:30:00,189.78,189.88,189.7,189.74,17175.0,180.1888,180.2838,180.1129,180.1508,17175.0
2020-08-25 15:40:00,189.77,189.81,189.34,189.4,15285.0,180.1793,180.2173,179.7711,179.828,15285.0
2020-08-25 15:50:00,189.37,189.74,189.35,189.57,53921.0,179.7995,180.1508,179.7805,179.9894,53921.0
2020-08-26 09:30:00,188.51,188.93,187.5,187.54,47818.0,178.983,179.3818,178.024,178.062,47818.0
2020-08-26 09:40:00,187.51,187.74,187.24,187.53,11278.0,178.0335,178.2519,177.7772,178.0525,11278.0
2020-08-26 09:50:00,187.68,187.89,187.23,187.34,9660.0,178.1949,178.3943,177.7677,177.8721,9660.0
2020-08-26 10:00:00,187.31,187.76,187.31,187.39,12740.0,177.8436,178.2709,177.8436,177.9196,12740.0
2020-08-26 10:10:00,187.28,187.42,187.13,187.13,4885.0,177.8152,177.9481,177.6727,177.6727,4885.0
2020-08-26 10:20:00,187.16,187.83,187.16,187.74,5668.0,177.7012,178.3374,177.7012,178.2519,5668.0
2020-08-26 10:30:00,187.82,187.82,187.49,187.56,7789.0,178.3279,178.3279,178.0145,178.081,7789.0
2020-08-26 10:40:00,187.5,187.79,187.35,187.56,17066.0,178.024,178.2994,177.8816,178.081,17066.0
2020-08-26 10:50:00,187.55,187.65,187.31,187.57,6194.0,178.0715,178.1665,177.8436,178.0905,6194.0
2020-08-26 11:00:00,187.57,187.58,187.31,187.33,4600.0,178.0905,178.1,177.8436,177.8626,4600.0
2020-08-26 11:10:00,187.36,187.55,187.16,187.2,7368.0,177.8911,178.0715,177.7012,177.7392,7368.0
2020-08-26 11:20:00,187.14,187.14,186.82,187.11,9222.0,177.6822,177.6822,177.3784,177.6538,9222.0
2020-08-26 11:30:00,187.15,187.48,187.15,187.18,9962.0,177.6917,178.0051,177.6917,177.7202,9962.0
2020-08-26 11:40:00,187.16,187.53,187.16,187.5,3336.0,177.7012,178.0525,177.7012,178.024,3336.0
2020-08-26 11:50:00,187.51,187.74,187.37,187.42,6145.0,178.0335,178.2519,177.9006,177.9481,6145.0
2020-08-26 12:00:00,187.46,188.13,187.46,188.09,5910.0,177.9861,178.6222,177.9861,178.5842,5910.0
2020-08-26 12:10:00,187.95,188.18,187.9,188.11,8552.0,178.4513,178.6697,178.4038,178.6032,8552.0
2020-08-26 12:20:00,188.13,188.28,187.97,188.02,5546.0,178.6222,178.7646,178.4703,178.5178,5546.0
2020-08-26 12:30:00,188.04,188.16,187.92,187.98,6290.0,178.5368,178.6507,178.4228,178.4798,6290.0
2020-08-26 12:40:00,187.88,188.06,187.76,188.06,5698.0,178.3848,178.5557,178.2709,178.5557,5698.0
2020-08-26 12:50:00,187.98,188.09,187.83,188.03,7271.0,178.4798,178.5842,178.3374,178.5273,7271.0
2020-08-26 13:00:00,188.01,188.27,188.0,188.21,7309.0,178.5083,178.7551,178.4988,178.6982,7309.0
2020-08-26 13:10:00,188.19,188.29,188.1,188.15,11786.0,178.6792,178.7741,178.5937,178.6412,11786.0
2020-08-26 13:20:00,188.15,188.15,187.94,187.99,16243.0,178.6412,178.6412,178.4418,178.4893,16243.0
2020-08-26 13:30:00,188.03,188.23,187.98,188.21,9162.0,178.5273,178.7171,178.4798,178.6982,9162.0
2020-08-26 13:40:00,188.23,188.33,188.07,188.33,3834.0,178.7171,178.8121,178.5652,178.8121,3834.0
2020-08-26 13:50:00,188.37,188.47,188.34,188.47,4303.0,178.8501,178.945,178.8216,178.945,4303.0
2020-08-26 14:00:00,188.49,188.56,188.29,188.35,19105.0,178.964,179.0305,178.7741,178.8311,19105.0
2020-08-26 14:10:00,188.39,188.43,188.3,188.37,14829.0,178.8691,178.907,178.7836,178.8501,14829.0
2020-08-26 14:20:00,188.4,188.78,188.36,188.62,20171.0,178.8786,179.2394,178.8406,179.0874,20171.0
2020-08-26 14:30:00,188.66,188.69,188.29,188.5,11492.0,179.1254,179.1539,178.7741,178.9735,11492.0
2020-08-26 14:40:00,188.5,188.67,188.38,188.64,7812.0,178.9735,179.1349,178.8596,179.1064,7812.0
2020-08-26 14:50:00,188.63,188.97,188.52,188.66,14886.0,179.0969,179.4197,178.9925,179.1254,14886.0
2020-08-26 15:00:00,188.71,189.0,188.7,188.84,12615.0,179.1729,179.4482,179.1634,179.2963,12615.0
2020-08-26 15:10:00,188.83,189.02,188.69,189.02,12094.0,179.2868,179.4672,179.1539,179.4672,12094.0
2020-08-26 15:20:00,188.99,189.5,188.92,189.5,8562.0,179.4387,179.923,179.3723,179.923,8562.0
2020-08-26 15:30:00,189.48,189.49,188.92,188.94,14226.0,179.904,179.9135,179.3723,179.3913,14226.0
2020-08-26 15:40:00,188.94,189.31,188.9,189.01,23160.0,179.3913,179.7426,179.3533,179.4577,23160.0
2020-08-26 15:50:00,189.01,189.09,188.89,189.08,58257.0,179.4577,179.5337,179.3438,179.5242,58257.0
2020-08-27 09:30:00,189.07,189.28,188.47,188.93,29563.0,179.5147,179.7141,178.945,179.3818,29563.0
2020-08-27 09:40:00,189.08,190.08,188.9,189.3,32819.0,179.5242,180.4737,179.3533,179.7331,32819.0
2020-08-27 09:50:00,189.24,190.12,189.18,190.11,45298.0,179.6761,180.5116,179.6191,180.5021,45298.0
2020-08-27 10:00:00,190.29,190.83,190.16,190.41,33445.0,180.673,181.1857,180.5496,180.787,33445.0
2020-08-27 10:10:00,190.39,191.45,190.36,191.4,30936.0,180.768,181.7744,180.7395,181.7269,30936.0
2020-08-27 10:20:00,191.41,191.87,191.22,191.83,21724.0,181.7364,182.1732,181.556,182.1352,21724.0
2020-08-27 10:30:00,191.9,193.0,191.77,192.97,28686.0,182.2017,183.2461,182.0782,183.2176,28686.0
2020-08-27 10:40:00,192.95,193.01,192.53,192.8,31051.0,183.1986,183.2556,182.7998,183.0562,31051.0
2020-08-27 10:50:00,192.77,193.36,192.75,193.34,22968.0,183.0277,183.5879,183.0087,183.5689,22968.0
2020-08-27 11:00:00,193.3,193.58,193.27,193.45,13747.0,183.5309,183.7968,183.5024,183.6733,13747.0
2020-08-27 11:10:00,193.39,193.79,193.23,193.76,22584.0,183.6164,183.9962,183.4645,183.9677,22584.0
2020-08-27 11:20:00,193.68,193.73,193.29,193.7,12284.0,183.8917,183.9392,183.5214,183.9107,12284.0
2020-08-27 11:30:00,193.7,194.62,193.3,194.61,63884.0,183.9107,184.7842,183.5309,184.7747,63884.0
2020-08-27 11:40:00,194.61,194.83,194.16,194.72,25117.0,184.7747,184.9836,184.3475,184.8792,25117.0
2020-08-27 11:50:00,194.8,195.06,194.73,194.87,16399.0,184.9551,185.202,184.8886,185.0216,16399.0
2020-08-27 12:00:00,194.92,194.92,194.22,194.65,18292.0,185.069,185.069,184.4044,184.8127,18292.0
2020-08-27 12:10:00,194.7,195.41,194.61,195.08,29586.0,184.8602,185.5343,184.7747,185.221,29586.0
2020-08-27 12:20:00,195.12,195.12,194.58,194.58,62601.0,185.2589,185.2589,184.7462,184.7462,62601.0
2020-08-27 12:30:00,194.58,195.5,194.58,195.5,22030.0,184.7462,185.6197,184.7462,185.6197,22030.0
2020-08-27 12:40:00,195.5,195.87,195.39,195.83,32430.0,185.6197,185.971,185.5153,185.9331,32430.0
2020-08-27 12:50:00,195.82,195.91,195.48,195.79,24923.0,185.9236,186.009,185.6007,185.8951,24923.0
2020-08-27 13:00:00,195.7,195.7,195.16,195.39,16848.0,185.8096,185.8096,185.2969,185.5153,16848.0
2020-08-27 13:10:00,195.43,196.3,195.34,196.12,16220.0,185.5533,186.3793,185.4678,186.2084,16220.0
2020-08-27 13:20:00,196.09,196.28,195.78,195.91,10379.0,186.1799,186.3603,185.8856,186.009,10379.0
2020-08-27 13:30:00,195.92,196.33,195.72,196.14,9709.0,186.0185,186.4078,185.8286,186.2274,9709.0
2020-08-27 13:40:00,196.15,196.37,196.11,196.24,7380.0,186.2369,186.4458,186.1989,186.3223,7380.0
2020-08-27 13:50:00,196.27,196.53,195.96,196.53,8825.0,186.3508,186.5977,186.0565,186.5977,8825.0
2020-08-27 14:00:00,196.45,196.61,196.12,196.6,14757.0,186.5217,186.6736,186.2084,186.6641,14757.0
2020-08-27 14:10:00,196.58,196.77,196.51,196.74,6820.0,186.6452,186.8255,186.5787,186.7971,6820.0
2020-08-27 14:20:00,196.8,197.0,196.58,196.87,10598.0,186.854,187.0439,186.6452,186.9205,10598.0
2020-08-27 14:30:00,196.89,196.98,196.75,196.84,9512.0,186.9395,187.0249,186.8066,186.892,9512.0
2020-08-27 14:40:00,196.89,197.04,196.71,197.0,12037.0,186.9395,187.0819,186.7686,187.0439,12037.0
2020-08-27 14:50:00,197.07,197.25,196.84,196.99,11495.0,187.1104,187.2813,186.892,187.0344,11495.0
2020-08-27 15:00:00,197.12,197.12,196.74,196.97,11024.0,187.1579,187.1579,186.7971,187.0154,11024.0
2020-08-27 15:10:00,197.06,197.27,196.91,197.21,15567.0,187.1009,187.3003,186.9585,187.2433,15567.0
2020-08-27 15:20:00,197.22,197.38,196.71,196.72,20980.0,187.2528,187.4047,186.7686,186.7781,20980.0
2020-08-27 15:30:00,196.76,196.91,196.4,196.54,25414.0,186.8161,186.9585,186.4742,186.6072,25414.0
2020-08-27 15:40:00,196.47,196.73,196.32,196.5,42826.0,186.5407,186.7876,186.3983,186.5692,42826.0
2020-08-27 15:50:00,196.47,196.68,196.06,196.21,121602.0,186.5407,186.7401,186.1514,186.2939,121602.0
2020-08-28 09:30:00,196.47,196.73,195.0,195.3,22133.0,186.5407,186.7876,185.145,185.4298,22133.0
2020-08-28 09:40:00,195.5,196.84,195.48,196.78,9523.0,185.6197,186.892,185.6007,186.835,9523.0
2020-08-28 09:50:00,196.7,197.0,196.04,196.38,12773.0,186.7591,187.0439,186.1324,186.4553,12773.0
2020-08-28 10:00:00,196.49,196.67,195.17,195.64,19923.0,186.5597,186.7306,185.3064,185.7527,19923.0
2020-08-28 10:10:00,195.53,195.53,194.78,195.33,10162.0,185.6482,185.6482,184.9361,185.4583,10162.0
2020-08-28 10:20:00,195.24,195.24,194.34,194.46,9356.0,185.3729,185.3729,184.5184,184.6323,9356.0
2020-08-28 10:30:00,194.42,194.7,194.36,194.54,6742.0,184.5943,184.8602,184.5373,184.7083,6742.0
2020-08-28 10:40:00,194.62,194.81,194.49,194.49,7122.0,184.7842,184.9646,184.6608,184.6608,7122.0
2020-08-28 10:50:00,194.54,194.71,194.2,194.3,8768.0,184.7083,184.8697,184.3854,184.4804,8768.0
2020-08-28 11:00:00,194.36,194.46,194.12,194.22,9505.0,184.5373,184.6323,184.3095,184.4044,9505.0
2020-08-28 11:10:00,194.16,194.56,194.04,194.32,22595.0,184.3475,184.7272,184.2335,184.4994,22595.0
2020-08-28 11:20:00,194.36,194.94,194.36,194.79,7119.0,184.5373,185.088,184.5373,184.9456,7119.0
2020-08-28 11:30:00,194.67,194.81,194.56,194.77,5222.0,184.8317,184.9646,184.7272,184.9266,5222.0
2020-08-28 11:40:00,194.71,194.75,194.55,194.62,6088.0,184.8697,184.9076,184.7177,184.7842,6088.0
2020-08-28 11:50:00,194.64,194.77,194.61,194.75,8169.0,184.8032,184.9266,184.7747,184.9076,8169.0
2020-08-28 12:00:00,194.79,194.98,194.77,194.92,3968.0,184.9456,185.126,184.9266,185.069,3968.0
2020-08-28 12:10:00,194.94,194.99,194.76,194.8,4344.0,185.088,185.1355,184.9171,184.9551,4344.0
2020-08-28 12:20:00,194.79,194.87,194.75,194.79,4948.0,184.9456,185.0216,184.9076,184.9456,4948.0
2020-08-28 12:30:00,194.81,195.25,194.78,195.14,5357.0,184.9646,185.3824,184.9361,185.2779,5357.0
2020-08-28 12:40:00,195.03,195.77,195.03,195.77,5891.0,185.1735,185.8761,185.1735,185.8761,5891.0
2020-08-28 12:50:00,195.66,195.82,195.56,195.82,3543.0,185.7716,185.9236,185.6767,185.9236,3543.0
2020-08-28 13:00:00,195.72,196.1,195.7,196.05,6147.0,185.8286,186.1894,185.8096,186.1419,6147.0
2020-08-28 13:10:00,196.15,196.41,196.12,196.19,6665.0,186.2369,186.4837,186.2084,186.2749,6665.0
2020-08-28 13:20:00,196.36,196.36,196.05,196.22,5512.0,186.4363,186.4363,186.1419,186.3033,5512.0
2020-08-28 13:30:00,196.22,196.55,196.1,196.19,6590.0,186.3033,186.6167,186.1894,186.2749,6590.0
2020-08-28 13:40:00,196.07,196.34,196.06,196.31,5686.0,186.1609,186.4173,186.1514,186.3888,5686.0
2020-08-28 13:50:00,196.28,196.55,196.28,196.53,9210.0,186.3603,186.6167,186.3603,186.5977,9210.0
2020-08-28 14:00:00,196.55,196.91,196.5,196.55,14698.0,186.6167,186.9585,186.5692,186.6167,14698.0
2020-08-28 14:10:00,196.5,196.62,196.47,196.52,5865.0,186.5692,186.6831,186.5407,186.5882,5865.0
2020-08-28 14:20:00,196.57,196.92,196.53,196.84,8174.0,186.6357,186.968,186.5977,186.892,8174.0
2020-08-28 14:30:00,196.87,197.04,196.6,196.8,10781.0,186.9205,187.0819,186.6641,186.854,10781.0
2020-08-28 14:40:00,196.8,197.38,196.8,197.38,13342.0,186.854,187.4047,186.854,187.4047,13342.0
2020-08-28 14:50:00,197.33,197.49,197.18,197.49,16850.0,187.3572,187.5092,187.2148,187.5092,16850.0
2020-08-28 15:00:00,197.48,197.78,197.34,197.73,20173.0,187.4997,187.7845,187.3667,187.737,20173.0
2020-08-28 15:10:00,197.79,198.18,197.79,198.15,20416.0,187.794,188.1643,187.794,188.1358,20416.0
2020-08-28 15:20:00,198.22,198.42,198.16,198.22,20704.0,188.2023,188.3922,188.1453,188.2023,20704.0
2020-08-28 15:30:00,198.2,198.6,198.14,198.4,21769.0,188.1833,188.5631,188.1263,188.3732,21769.0
2020-08-28 15:40:00,198.4,198.4,197.93,197.93,31110.0,188.3732,188.3732,187.9269,187.9269,31110.0
2020-08-28 15:50:00,197.83,198.54,197.83,198.2,111425.0,187.832,188.5061,187.832,188.1833,111425.0
2020-08-31 09:30:00,196.98,198.11,196.42,196.84,16961.0,187.0249,188.0978,186.4932,186.892,16961.0
2020-08-31 09:40:00,196.99,197.04,195.77,195.77,9872.0,187.0344,187.0819,185.8761,185.8761,9872.0
2020-08-31 09:50:00,195.98,196.63,195.97,196.46,9265.0,186.0755,186.6926,186.066,186.5312,9265.0
2020-08-31 10:00:00,196.48,196.8,196.45,196.45,3561.0,186.5502,186.854,186.5217,186.5217,3561.0
2020-08-31 10:10:00,196.57,196.85,196.35,196.4,6375.0,186.6357,186.9015,186.4268,186.4742,6375.0
2020-08-31 10:20:00,196.45,196.59,196.3,196.47,3641.0,186.5217,186.6546,186.3793,186.5407,3641.0
2020-08-31 10:30:00,196.58,197.35,196.58,197.16,8539.0,186.6452,187.3762,186.6452,187.1958,8539.0
2020-08-31 10:40:00,197.18,197.59,197.05,197.59,8650.0,187.2148,187.6041,187.0914,187.6041,8650.0
2020-08-31 10:50:00,197.6,197.81,197.38,197.71,9885.0,187.6136,187.813,187.4047,187.718,9885.0
2020-08-31 11:00:00,197.7,197.89,197.69,197.72,3643.0,187.7085,187.8889,187.6991,187.7275,3643.0
2020-08-31 11:10:00,197.74,197.93,197.69,197.88,8116.0,187.7465,187.9269,187.6991,187.8795,8116.0
2020-08-31 11:20:00,197.84,197.84,196.95,197.23,6041.0,187.8415,187.8415,186.9965,187.2623,6041.0
2020-08-31 11:30:00,197.28,197.85,197.27,197.85,8603.0,187.3098,187.851,187.3003,187.851,8603.0
2020-08-31 11:40:00,197.9,198.14,197.75,197.77,6407.0,187.8984,188.1263,187.756,187.775,6407.0
2020-08-31 11:50:00,197.7,198.01,197.67,197.92,6714.0,187.7085,188.0029,187.6801,187.9174,6714.0
2020-08-31 12:00:00,197.88,198.84,197.85,198.34,31543.0,187.8795,188.7909,187.851,188.3162,31543.0
2020-08-31 12:10:00,198.36,198.65,198.17,198.5,15219.0,188.3352,188.6105,188.1548,188.4681,15219.0
2020-08-31 12:20:00,198.42,198.57,198.03,198.05,10754.0,188.3922,188.5346,188.0219,188.0409,10754.0
2020-08-31 12:30:00,198.04,198.15,197.9,198.1,9803.0,188.0314,188.1358,187.8984,188.0883,9803.0
2020-08-31 12:40:00,198.05,198.14,197.95,198.0,6652.0,188.0409,188.1263,187.9459,187.9934,6652.0
2020-08-31 12:50:00,198.02,198.11,197.96,198.11,7929.0,188.0124,188.0978,187.9554,188.0978,7929.0
2020-08-31 13:00:00,198.07,198.42,198.01,198.4,20294.0,188.0598,188.3922,188.0029,188.3732,20294.0
2020-08-31 13:10:00,198.3,198.71,198.22,198.68,7878.0,188.2782,188.6675,188.2023,188.639,7878.0
2020-08-31 13:20:00,198.53,198.57,198.31,198.45,5001.0,188.4966,188.5346,188.2877,188.4206,5001.0
2020-08-31 13:30:00,198.4,198.7,198.31,198.34,17243.0,188.3732,188.658,188.2877,188.3162,17243.0
2020-08-31 13:40:00,198.38,198.49,198.14,198.4,7151.0,188.3542,188.4586,188.1263,188.3732,7151.0
2020-08-31 13:50:00,198.37,198.45,198.28,198.31,6110.0,188.3447,188.4206,188.2592,188.2877,6110.0
2020-08-31 14:00:00,198.28,198.3,198.0,198.21,9054.0,188.2592,188.2782,187.9934,188.1928,9054.0
2020-08-31 14:10:00,198.16,198.23,197.99,198.0,5080.0,188.1453,188.2118,187.9839,187.9934,5080.0
2020-08-31 14:20:00,197.96,198.04,197.59,197.63,11325.0,187.9554,188.0314,187.6041,187.6421,11325.0
2020-08-31 14:30:00,197.63,197.63,197.47,197.61,16982.0,187.6421,187.6421,187.4902,187.6231,16982.0
2020-08-31 14:40:00,197.59,198.16,197.53,198.01,20379.0,187.6041,188.1453,187.5471,188.0029,20379.0
2020-08-31 14:50:00,198.05,198.26,197.94,198.2,8467.0,188.0409,188.2402,187.9364,188.1833,8467.0
2020-08-31 15:00:00,198.24,198.35,198.02,198.28,9505.0,188.2213,188.3257,188.0124,188.2592,9505.0
2020-08-31 15:10:00,198.24,198.26,197.9,197.9,6976.0,188.2213,188.2402,187.8984,187.8984,6976.0
2020-08-31 15:20:00,197.87,198.41,197.78,198.4,16505.0,187.87,188.3827,187.7845,188.3732,16505.0
2020-08-31 15:30:00,198.42,199.03,198.36,198.97,20629.0,188.3922,188.9713,188.3352,188.9144,20629.0
2020-08-31 15:40:00,198.94,199.3,198.59,199.22,30215.0,188.8859,189.2277,188.5536,189.1517,30215.0
2020-08-31 15:50:00,199.18,199.19,198.06,198.06,97724.0,189.1138,189.1232,188.0504,188.0504,97724.0
2020-09-01 09:30:00,196.93,197.75,196.63,197.43,19785.0,186.9775,187.756,186.6926,187.4522,19785.0
2020-09-01 09:40:00,197.68,197.68,196.78,197.35,3442.0,187.6896,187.6896,186.835,187.3762,3442.0
2020-09-01 09:50:00,197.41,197.41,196.87,197.01,9199.0,187.4332,187.4332,186.9205,187.0534,9199.0
2020-09-01 10:00:00,197.08,197.47,196.88,196.94,16777.0,187.1199,187.4902,186.93,186.987,16777.0
2020-09-01 10:10:00,196.98,197.21,196.89,196.99,10921.0,187.0249,187.2433,186.9395,187.0344,10921.0
2020-09-01 10:20:00,197.09,197.46,196.91,197.42,5723.0,187.1294,187.4807,186.9585,187.4427,5723.0
2020-09-01 10:30:00,197.51,197.62,197.37,197.62,5397.0,187.5282,187.6326,187.3952,187.6326,5397.0
2020-09-01 10:40:00,197.63,198.0,197.59,197.7,6026.0,187.6421,187.9934,187.6041,187.7085,6026.0
2020-09-01 10:50:00,197.59,197.64,196.99,197.3,5980.0,187.6041,187.6516,187.0344,187.3288,5980.0
2020-09-01 11:00:00,197.39,197.42,197.06,197.21,19009.0,187.4142,187.4427,187.1009,187.2433,19009.0
2020-09-01 11:10:00,197.13,197.32,197.0,197.19,5088.0,187.1674,187.3478,187.0439,187.2243,5088.0
2020-09-01 11:20:00,197.23,197.23,196.55,196.82,48200.0,187.2623,187.2623,186.6167,186.873,48200.0
2020-09-01 11:30:00,196.82,197.17,196.74,197.11,11660.0,186.873,187.2053,186.7971,187.1484,11660.0
2020-09-01 11:40:00,197.1,197.25,196.97,197.06,4174.0,187.1389,187.2813,187.0154,187.1009,4174.0
2020-09-01 11:50:00,197.15,197.27,196.89,196.89,5873.0,187.1863,187.3003,186.9395,186.9395,5873.0
2020-09-01 12:00:00,196.9,197.09,196.79,196.79,15468.0,186.949,187.1294,186.8445,186.8445,15468.0
2020-09-01 12:10:00,196.9,196.9,196.54,196.58,40383.0,186.949,186.949,186.6072,186.6452,40383.0
2020-09-01 12:20:00,196.62,196.84,196.6,196.81,4331.0,186.6831,186.892,186.6641,186.8635,4331.0
2020-09-01 12:30:00,196.78,196.87,196.59,196.77,4404.0,186.835,186.9205,186.6546,186.8255,4404.0
2020-09-01 12:40:00,196.76,197.26,196.75,197.26,5174.0,186.8161,187.2908,186.8066,187.2908,5174.0
2020-09-01 12:50:00,197.19,197.23,196.98,197.22,5782.0,187.2243,187.2623,187.0249,187.2528,5782.0
2020-09-01 13:00:00,197.28,197.28,196.88,196.91,5581.0,187.3098,187.3098,186.93,186.9585,5581.0
2020-09-01 13:10:00,196.9,196.91,196.72,196.78,5863.0,186.949,186.9585,186.7781,186.835,5863.0
2020-09-01 13:20:00,196.78,196.93,196.74,196.93,5319.0,186.835,186.9775,186.7971,186.9775,5319.0
2020-09-01 13:30:00,197.0,197.0,196.82,196.86,5659.0,187.0439,187.0439,186.873,186.911,5659.0
2020-09-01 13:40:00,196.84,197.12,196.79,196.87,34731.0,186.892,187.1579,186.8445,186.9205,34731.0
2020-09-01 13:50:00,196.9,197.14,196.83,197.06,23523.0,186.949,187.1769,186.8825,187.1009,23523.0
2020-09-01 14:00:00,197.1,197.41,196.84,197.27,34890.0,187.1389,187.4332,186.892,187.3003,34890.0
2020-09-01 14:10:00,197.23,197.41,196.76,197.14,44161.0,187.2623,187.4332,186.8161,187.1769,44161.0
2020-09-01 14:20:00,197.11,197.18,196.96,197.09,9216.0,187.1484,187.2148,187.0059,187.1294,9216.0
2020-09-01 14:30:00,197.06,197.2,196.62,197.0,19394.0,187.1009,187.2338,186.6831,187.0439,19394.0
2020-09-01 14:40:00,197.0,197.07,196.59,196.7,27087.0,187.0439,187.1104,186.6546,186.7591,27087.0
2020-09-01 14:50:00,196.72,196.8,196.62,196.72,9010.0,186.7781,186.854,186.6831,186.7781,9010.0
2020-09-01 15:00:00,196.67,196.8,196.39,196.54,30425.0,186.7306,186.854,186.4648,186.6072,30425.0
2020-09-01 15:10:00,196.54,197.07,196.54,197.02,14174.0,186.6072,187.1104,186.6072,187.0629,14174.0
2020-09-01 15:20:00,196.92,197.17,196.77,196.92,9508.0,186.968,187.2053,186.8255,186.968,9508.0
2020-09-01 15:30:00,196.94,197.2,196.92,197.11,11722.0,186.987,187.2338,186.968,187.1484,11722.0
2020-09-01 15:40:00,197.09,197.68,197.07,197.52,16311.0,187.1294,187.6896,187.1104,187.5376,16311.0
2020-09-01 15:50:00,197.28,198.06,197.21,197.96,40391.0,187.3098,188.0504,187.2433,187.9554,40391.0
2020-09-02 09:30:00,198.42,199.0,197.59,197.96,26009.0,188.3922,188.9428,187.6041,187.9554,26009.0
2020-09-02 09:40:00,197.95,198.54,197.7,198.43,9528.0,187.9459,188.5061,187.7085,188.4017,9528.0
2020-09-02 09:50:00,198.33,199.95,198.18,199.95,7876.0,188.3067,189.8448,188.1643,189.8448,7876.0
2020-09-02 10:00:00,199.77,199.86,199.07,199.25,23353.0,189.6739,189.7594,189.0093,189.1802,23353.0
2020-09-02 10:10:00,199.25,199.49,198.87,199.11,54867.0,189.1802,189.4081,188.8194,189.0473,54867.0
2020-09-02 10:20:00,199.18,200.04,199.06,199.81,122848.0,189.1138,189.9303,188.9998,189.7119,122848.0
2020-09-02 10:30:00,199.94,200.03,199.36,199.67,84455.0,189.8353,189.9208,189.2847,189.579,84455.0
2020-09-02 10:40:00,199.75,200.01,199.53,199.78,33135.0,189.6549,189.9018,189.4461,189.6834,33135.0
2020-09-02 10:50:00,199.86,200.04,199.69,199.86,16566.0,189.7594,189.9303,189.598,189.7594,16566.0
2020-09-02 11:00:00,199.89,200.03,199.8,200.0,74743.0,189.7879,189.9208,189.7024,189.8923,74743.0
2020-09-02 11:10:00,200.0,200.0,199.63,199.73,26630.0,189.8923,189.8923,189.541,189.636,26630.0
2020-09-02 11:20:00,199.84,199.98,199.78,199.94,12048.0,189.7404,189.8733,189.6834,189.8353,12048.0
2020-09-02 11:30:00,199.97,200.04,199.85,199.92,29742.0,189.8638,189.9303,189.7499,189.8164,29742.0
2020-09-02 11:40:00,199.97,200.0,199.75,199.97,14081.0,189.8638,189.8923,189.6549,189.8638,14081.0
2020-09-02 11:50:00,199.9,199.97,199.53,199.75,43290.0,189.7974,189.8638,189.4461,189.6549,43290.0
2020-09-02 12:00:00,199.78,199.83,199.55,199.55,9165.0,189.6834,189.7309,189.4651,189.4651,9165.0
2020-09-02 12:10:00,199.49,199.76,199.41,199.72,14847.0,189.4081,189.6644,189.3321,189.6265,14847.0
2020-09-02 12:20:00,199.74,199.91,199.7,199.79,7802.0,189.6455,189.8069,189.6075,189.6929,7802.0
2020-09-02 12:30:00,199.83,199.83,199.65,199.71,2684.0,189.7309,189.7309,189.56,189.617,2684.0
2020-09-02 12:40:00,199.7,199.96,199.69,199.9,18235.0,189.6075,189.8543,189.598,189.7974,18235.0
2020-09-02 12:50:00,199.9,200.0,199.45,199.58,39424.0,189.7974,189.8923,189.3701,189.4935,39424.0
2020-09-02 13:00:00,199.59,199.94,199.59,199.73,11091.0,189.503,189.8353,189.503,189.636,11091.0
2020-09-02 13:10:00,199.71,199.97,199.71,199.91,12854.0,189.617,189.8638,189.617,189.8069,12854.0
2020-09-02 13:20:00,199.93,200.04,199.6,199.85,69741.0,189.8258,189.9303,189.5125,189.7499,69741.0
2020-09-02 13:30:00,199.85,200.01,199.73,199.75,56769.0,189.7499,189.9018,189.636,189.6549,56769.0
2020-09-02 13:40:00,199.75,200.01,199.74,199.99,112332.0,189.6549,189.9018,189.6455,189.8828,112332.0
2020-09-02 13:50:00,199.99,200.01,199.9,199.99,30031.0,189.8828,189.9018,189.7974,189.8828,30031.0
2020-09-02 14:00:00,199.97,200.0,199.75,199.97,15102.0,189.8638,189.8923,189.6549,189.8638,15102.0
2020-09-02 14:10:00,199.93,199.99,199.7,199.96,9764.0,189.8258,189.8828,189.6075,189.8543,9764.0
2020-09-02 14:20:00,199.96,200.03,199.89,199.91,16381.0,189.8543,189.9208,189.7879,189.8069,16381.0
2020-09-02 14:30:00,199.89,199.98,199.72,199.79,9510.0,189.7879,189.8733,189.6265,189.6929,9510.0
2020-09-02 14:40:00,199.77,200.0,199.7,199.98,12306.0,189.6739,189.8923,189.6075,189.8733,12306.0
2020-09-02 14:50:00,199.96,200.3,199.83,200.06,68863.0,189.8543,190.1771,189.7309,189.9493,68863.0
2020-09-02 15:00:00,200.04,200.14,199.52,199.63,18856.0,189.9303,190.0252,189.4366,189.541,18856.0
2020-09-02 15:10:00,199.65,200.09,199.55,199.93,19267.0,189.56,189.9778,189.4651,189.8258,19267.0
2020-09-02 15:20:00,199.9,200.15,199.9,199.94,47350.0,189.7974,190.0347,189.7974,189.8353,47350.0
2020-09-02 15:30:00,199.96,200.03,199.82,199.99,45334.0,189.8543,189.9208,189.7214,189.8828,45334.0
2020-09-02 15:40:00,199.99,202.11,199.98,202.11,59487.0,189.8828,191.8957,189.8733,191.8957,59487.0
2020-09-02 15:50:00,202.0,202.35,201.55,201.55,90979.0,191.7912,192.1235,191.364,191.364,90979.0
2020-09-03 09:30:00,202.58,202.74,200.81,201.08,37536.0,192.3419,192.4938,190.6614,190.9177,37536.0
2020-09-03 09:40:00,201.07,201.53,200.0,201.42,20115.0,190.9082,191.345,189.8923,191.2405,20115.0
2020-09-03 09:50:00,201.35,201.5,200.49,201.0,13713.0,191.1741,191.3165,190.3575,190.8418,13713.0
2020-09-03 10:00:00,200.96,200.96,200.0,200.0,16576.0,190.8038,190.8038,189.8923,189.8923,16576.0
2020-09-03 10:10:00,200.1,200.56,200.1,200.38,5241.0,189.9873,190.424,189.9873,190.2531,5241.0
2020-09-03 10:20:00,200.38,200.42,199.83,200.12,39777.0,190.2531,190.2911,189.7309,190.0062,39777.0
2020-09-03 10:30:00,200.19,200.58,200.0,200.29,30247.0,190.0727,190.443,189.8923,190.1677,30247.0
2020-09-03 10:40:00,200.44,200.81,200.0,200.15,16693.0,190.3101,190.6614,189.8923,190.0347,16693.0
2020-09-03 10:50:00,200.04,200.68,200.04,200.21,10176.0,189.9303,190.5379,189.9303,190.0917,10176.0
2020-09-03 11:00:00,200.06,200.24,198.67,198.67,25667.0,189.9493,190.1202,188.6295,188.6295,25667.0
2020-09-03 11:10:00,198.88,199.44,197.76,197.91,70225.0,188.8289,189.3606,187.7655,187.9079,70225.0
2020-09-03 11:20:00,197.75,199.1,197.56,198.82,42249.0,187.756,189.0378,187.5756,188.7719,42249.0
2020-09-03 11:30:00,198.71,199.75,198.69,199.59,11345.0,188.6675,189.6549,188.6485,189.503,11345.0
2020-09-03 11:40:00,199.7,200.31,199.52,200.0,15507.0,189.6075,190.1866,189.4366,189.8923,15507.0
2020-09-03 11:50:00,200.26,200.61,199.81,199.95,7962.0,190.1392,190.4715,189.7119,189.8448,7962.0
2020-09-03 12:00:00,200.03,200.24,199.63,200.24,6394.0,189.9208,190.1202,189.541,190.1202,6394.0
2020-09-03 12:10:00,200.25,200.77,200.23,200.58,8491.0,190.1297,190.6234,190.1107,190.443,8491.0
2020-09-03 12:20:00,200.43,200.54,200.04,200.07,6689.0,190.3006,190.405,189.9303,189.9588,6689.0
2020-09-03 12:30:00,199.9,200.13,199.37,199.95,13353.0,189.7974,190.0157,189.2941,189.8448,13353.0
2020-09-03 12:40:00,199.94,199.94,199.15,199.15,12878.0,189.8353,189.8353,189.0853,189.0853,12878.0
2020-09-03 12:50:00,199.17,199.3,198.65,198.82,9056.0,189.1043,189.2277,188.6105,188.7719,9056.0
2020-09-03 13:00:00,198.63,198.73,197.6,198.62,25500.0,188.5915,188.6865,187.6136,188.5821,25500.0
2020-09-03 13:10:00,198.53,198.88,197.93,198.01,11211.0,188.4966,188.8289,187.9269,188.0029,11211.0
2020-09-03 13:20:00,197.98,198.6,197.84,198.36,11725.0,187.9744,188.5631,187.8415,188.3352,11725.0
2020-09-03 13:30:00,198.81,198.81,197.74,198.1,9817.0,188.7625,188.7625,187.7465,188.0883,9817.0
2020-09-03 13:40:00,198.14,198.5,198.08,198.21,7949.0,188.1263,188.4681,188.0693,188.1928,7949.0
2020-09-03 13:50:00,198.38,198.9,198.36,198.66,9545.0,188.3542,188.8479,188.3352,188.62,9545.0
2020-09-03 14:00:00,198.63,198.98,198.45,198.68,7684.0,188.5915,188.9239,188.4206,188.639,7684.0
2020-09-03 14:10:00,198.7,199.12,198.09,198.17,7730.0,188.658,189.0568,188.0788,188.1548,7730.0
2020-09-03 14:20:00,198.28,198.46,197.98,198.39,7838.0,188.2592,188.4301,187.9744,188.3637,7838.0
2020-09-03 14:30:00,198.37,199.1,198.3,198.82,10569.0,188.3447,189.0378,188.2782,188.7719,10569.0
2020-09-03 14:40:00,198.78,198.78,198.16,198.16,8408.0,188.734,188.734,188.1453,188.1453,8408.0
2020-09-03 14:50:00,198.12,198.32,197.33,197.44,11377.0,188.1073,188.2972,187.3572,187.4617,11377.0
2020-09-03 15:00:00,197.33,197.66,197.01,197.61,19063.0,187.3572,187.6706,187.0534,187.6231,19063.0
2020-09-03 15:10:00,197.47,197.92,197.31,197.59,11635.0,187.4902,187.9174,187.3383,187.6041,11635.0
2020-09-03 15:20:00,197.61,197.64,197.09,197.11,13482.0,187.6231,187.6516,187.1294,187.1484,13482.0
2020-09-03 15:30:00,197.14,197.92,196.47,197.71,30662.0,187.1769,187.9174,186.5407,187.718,30662.0
2020-09-03 15:40:00,197.79,198.12,197.16,197.16,40848.0,187.794,188.1073,187.1958,187.1958,40848.0
2020-09-03 15:50:00,197.25,198.56,196.86,198.05,82516.0,187.2813,188.5251,186.911,188.0409,82516.0
2020-09-04 09:30:00,199.98,200.03,198.25,199.39,21908.0,189.8733,189.9208,188.2308,189.3131,21908.0
2020-09-04 09:40:00,199.33,200.35,199.33,199.81,11860.0,189.2562,190.2246,189.2562,189.7119,11860.0
2020-09-04 09:50:00,199.68,199.72,198.97,199.52,13913.0,189.5885,189.6265,188.9144,189.4366,13913.0
2020-09-04 10:00:00,199.49,200.09,198.54,198.55,17574.0,189.4081,189.9778,188.5061,188.5156,17574.0
2020-09-04 10:10:00,198.69,198.84,196.81,197.13,16717.0,188.6485,188.7909,186.8635,187.1674,16717.0
2020-09-04 10:20:00,196.89,197.84,196.7,196.7,15883.0,186.9395,187.8415,186.7591,186.7591,15883.0
2020-09-04 10:30:00,196.82,197.25,195.44,196.47,9891.0,186.873,187.2813,185.5628,186.5407,9891.0
2020-09-04 10:40:00,196.36,196.56,195.37,196.17,12503.0,186.4363,186.6262,185.4963,186.2559,12503.0
2020-09-04 10:50:00,196.34,197.14,195.65,196.85,14087.0,186.4173,187.1769,185.7622,186.9015,14087.0
2020-09-04 11:00:00,196.96,198.19,196.73,197.13,30668.0,187.0059,188.1738,186.7876,187.1674,30668.0
2020-09-04 11:10:00,197.3,197.66,195.56,196.09,14328.0,187.3288,187.6706,185.6767,186.1799,14328.0
2020-09-04 11:20:00,196.01,196.01,194.66,195.06,17292.0,186.104,186.104,184.8222,185.202,17292.0
2020-09-04 11:30:00,195.57,195.84,195.25,195.66,7997.0,185.6862,185.9426,185.3824,185.7716,7997.0
2020-09-04 11:40:00,195.47,195.85,195.0,195.57,18092.0,185.5912,185.952,185.145,185.6862,18092.0
2020-09-04 11:50:00,195.53,196.15,195.36,195.98,15219.0,185.6482,186.2369,185.4868,186.0755,15219.0
2020-09-04 12:00:00,195.84,196.16,195.72,195.73,10096.0,185.9426,186.2464,185.8286,185.8381,10096.0
2020-09-04 12:10:00,195.89,196.09,195.03,195.29,11054.0,185.99,186.1799,185.1735,185.4203,11054.0
2020-09-04 12:20:00,195.34,196.35,195.22,195.99,12911.0,185.4678,186.4268,185.3539,186.085,12911.0
2020-09-04 12:30:00,195.85,196.61,195.76,196.61,10865.0,185.952,186.6736,185.8666,186.6736,10865.0
2020-09-04 12:40:00,196.54,197.37,196.35,197.02,10741.0,186.6072,187.3952,186.4268,187.0629,10741.0
2020-09-04 12:50:00,196.97,197.2,196.79,196.96,9482.0,187.0154,187.2338,186.8445,187.0059,9482.0
2020-09-04 13:00:00,196.75,196.78,196.37,196.53,4528.0,186.8066,186.835,186.4458,186.5977,4528.0
2020-09-04 13:10:00,196.55,196.88,196.23,196.31,3824.0,186.6167,186.93,186.3128,186.3888,3824.0
2020-09-04 13:20:00,196.33,196.81,196.22,196.3,9219.0,186.4078,186.8635,186.3033,186.3793,9219.0
2020-09-04 13:30:00,196.22,196.62,195.83,196.45,4783.0,186.3033,186.6831,185.9331,186.5217,4783.0
2020-09-04 13:40:00,196.22,196.62,196.07,196.41,3566.0,186.3033,186.6831,186.1609,186.4837,3566.0
2020-09-04 13:50:00,196.33,196.33,195.87,196.14,5312.0,186.4078,186.4078,185.971,186.2274,5312.0
2020-09-04 14:00:00,196.17,196.43,195.91,196.25,3030.0,186.2559,186.5027,186.009,186.3318,3030.0
2020-09-04 14:10:00,196.13,196.68,196.02,196.68,6153.0,186.2179,186.7401,186.1135,186.7401,6153.0
2020-09-04 14:20:00,196.53,197.23,196.44,197.11,8337.0,186.5977,187.2623,186.5122,187.1484,8337.0
2020-09-04 14:30:00,197.04,198.05,196.63,198.05,11607.0,187.0819,188.0409,186.6926,188.0409,11607.0
2020-09-04 14:40:00,198.03,198.98,197.98,198.69,14381.0,188.0219,188.9239,187.9744,188.6485,14381.0
2020-09-04 14:50:00,198.69,198.84,198.32,198.83,9797.0,188.6485,188.7909,188.2972,188.7814,9797.0
2020-09-04 15:00:00,198.88,198.88,198.37,198.46,12617.0,188.8289,188.8289,188.3447,188.4301,12617.0
2020-09-04 15:10:00,198.45,198.75,197.84,198.65,11345.0,188.4206,188.7055,187.8415,188.6105,11345.0
2020-09-04 15:20:00,198.57,198.94,198.45,198.67,13430.0,188.5346,188.8859,188.4206,188.6295,13430.0
2020-09-04 15:30:00,198.51,198.85,197.22,197.54,25612.0,188.4776,188.8004,187.2528,187.5566,25612.0
2020-09-04 15:40:00,197.58,198.03,197.05,197.05,25816.0,187.5946,188.0219,187.0914,187.0914,25816.0
2020-09-04 15:50:00,196.78,198.0,196.78,197.62,54233.0,186.835,187.9934,186.835,187.6326,54233.0
2020-09-08 09:30:00,195.96,196.96,194.64,196.11,44983.0,186.0565,187.0059,184.8032,186.1989,44983.0
2020-09-08 09:40:00,195.86,196.72,195.48,195.97,26539.0,185.9615,186.7781,185.6007,186.066,26539.0
2020-09-08 09:50:00,196.09,197.9,195.71,197.72,17641.0,186.1799,187.8984,185.8191,187.7275,17641.0
2020-09-08 10:00:00,197.59,197.64,195.91,196.49,27080.0,187.6041,187.6516,186.009,186.5597,27080.0
2020-09-08 10:10:00,196.59,197.15,196.41,196.52,18416.0,186.6546,187.1863,186.4837,186.5882,18416.0
2020-09-08 10:20:00,196.53,196.92,196.13,196.92,13768.0,186.5977,186.968,186.2179,186.968,13768.0
2020-09-08 10:30:00,196.91,198.11,196.75,197.93,11342.0,186.9585,188.0978,186.8066,187.9269,11342.0
2020-09-08 10:40:00,197.99,197.99,196.54,196.61,12596.0,187.9839,187.9839,186.6072,186.6736,12596.0
2020-09-08 10:50:00,196.54,197.17,196.09,196.26,13616.0,186.6072,187.2053,186.1799,186.3413,13616.0
2020-09-08 11:00:00,196.18,197.37,195.93,197.37,10426.0,186.2654,187.3952,186.028,187.3952,10426.0
2020-09-08 11:10:00,197.38,198.22,197.27,197.96,14445.0,187.4047,188.2023,187.3003,187.9554,14445.0
2020-09-08 11:20:00,197.99,198.38,197.71,198.38,10816.0,187.9839,188.3542,187.718,188.3542,10816.0
2020-09-08 11:30:00,198.17,198.28,197.56,198.02,11106.0,188.1548,188.2592,187.5756,188.0124,11106.0
2020-09-08 11:40:00,198.06,198.2,197.6,197.75,9266.0,188.0504,188.1833,187.6136,187.756,9266.0
2020-09-08 11:50:00,197.9,198.12,197.35,198.12,7715.0,187.8984,188.1073,187.3762,188.1073,7715.0
2020-09-08 12:00:00,198.03,198.31,197.89,198.25,10083.0,188.0219,188.2877,187.8889,188.2308,10083.0
2020-09-08 12:10:00,198.4,200.14,198.4,199.6,47353.0,188.3732,190.0252,188.3732,189.5125,47353.0
2020-09-08 12:20:00,199.66,199.86,199.4,199.45,14124.0,189.5695,189.7594,189.3226,189.3701,14124.0
2020-09-08 12:30:00,199.4,199.55,198.88,198.92,16858.0,189.3226,189.4651,188.8289,188.8669,16858.0
2020-09-08 12:40:00,198.93,199.31,198.62,199.25,17783.0,188.8764,189.2372,188.5821,189.1802,17783.0
2020-09-08 12:50:00,199.3,199.55,199.26,199.52,22205.0,189.2277,189.4651,189.1897,189.4366,22205.0
2020-09-08 13:00:00,199.57,200.0,199.53,199.68,18899.0,189.484,189.8923,189.4461,189.5885,18899.0
2020-09-08 13:10:00,199.59,200.24,199.59,200.1,10566.0,189.503,190.1202,189.503,189.9873,10566.0
2020-09-08 13:20:00,200.09,200.31,199.96,200.13,9049.0,189.9778,190.1866,189.8543,190.0157,9049.0
2020-09-08 13:30:00,200.02,200.74,199.9,200.65,18900.0,189.9113,190.5949,189.7974,190.5095,18900.0
2020-09-08 13:40:00,200.61,201.23,200.59,200.89,17602.0,190.4715,191.0601,190.4525,190.7373,17602.0
2020-09-08 13:50:00,200.89,201.11,200.75,200.84,19972.0,190.7373,190.9462,190.6044,190.6899,19972.0
2020-09-08 14:00:00,200.92,201.12,200.63,200.8,16557.0,190.7658,190.9557,190.4905,190.6519,16557.0
2020-09-08 14:10:00,200.86,200.86,200.27,200.39,16494.0,190.7088,190.7088,190.1487,190.2626,16494.0
2020-09-08 14:20:00,200.34,200.55,199.96,200.08,27695.0,190.2151,190.4145,189.8543,189.9683,27695.0
2020-09-08 14:30:00,200.06,200.14,199.59,199.66,21932.0,189.9493,190.0252,189.503,189.5695,21932.0
2020-09-08 14:40:00,199.71,199.81,199.14,199.49,12835.0,189.617,189.7119,189.0758,189.4081,12835.0
2020-09-08 14:50:00,199.42,199.86,198.92,199.85,14597.0,189.3416,189.7594,188.8669,189.7499,14597.0
2020-09-08 15:00:00,199.72,199.72,198.74,199.19,17207.0,189.6265,189.6265,188.696,189.1232,17207.0
2020-09-08 15:10:00,199.23,199.93,199.22,199.44,17521.0,189.1612,189.8258,189.1517,189.3606,17521.0
2020-09-08 15:20:00,199.52,200.63,199.49,200.63,27025.0,189.4366,190.4905,189.4081,190.4905,27025.0
2020-09-08 15:30:00,200.53,200.92,200.17,200.74,47923.0,190.3955,190.7658,190.0537,190.5949,47923.0
2020-09-08 15:40:00,200.74,201.34,200.61,200.86,61620.0,190.5949,191.1646,190.4715,190.7088,61620.0
2020-09-08 15:50:00,200.88,200.88,199.79,200.08,156617.0,190.7278,190.7278,189.6929,189.9683,156617.0
2020-09-09 09:30:00,202.36,203.39,201.69,203.11,57455.0,192.133,193.111,191.4969,192.8451,57455.0
2020-09-09 09:40:00,203.06,204.85,203.05,204.55,37251.0,192.7977,194.4972,192.7882,194.2124,37251.0
2020-09-09 09:50:00,204.67,205.59,203.7,205.59,63790.0,194.3263,195.1998,193.4053,195.1998,63790.0
2020-09-09 10:00:00,205.58,206.59,205.2,206.58,26956.0,195.1903,196.1493,194.8295,196.1398,26956.0
2020-09-09 10:10:00,206.48,207.68,206.47,207.03,26924.0,196.0448,197.1842,196.0353,196.567,26924.0
2020-09-09 10:20:00,207.06,208.0,206.95,207.41,38082.0,196.5955,197.488,196.4911,196.9278,38082.0
2020-09-09 10:30:00,207.36,207.75,206.75,207.06,33490.0,196.8803,197.2506,196.3012,196.5955,33490.0
2020-09-09 10:40:00,207.15,207.24,206.12,206.4,35808.0,196.681,196.7664,195.703,195.9689,35808.0
2020-09-09 10:50:00,206.48,206.62,205.99,206.26,27250.0,196.0448,196.1777,195.5796,195.8359,27250.0
2020-09-09 11:00:00,206.4,207.66,206.33,206.93,38652.0,195.9689,197.1652,195.9024,196.4721,38652.0
2020-09-09 11:10:00,207.01,207.26,206.63,206.76,18641.0,196.548,196.7854,196.1872,196.3107,18641.0
2020-09-09 11:20:00,206.83,207.79,206.75,207.69,25312.0,196.3771,197.2886,196.3012,197.1937,25312.0
2020-09-09 11:30:00,207.7,208.15,207.46,207.61,49197.0,197.2032,197.6304,196.9753,197.1177,49197.0
2020-09-09 11:40:00,207.69,207.9,207.28,207.43,7134.0,197.1937,197.3931,196.8044,196.9468,7134.0
2020-09-09 11:50:00,207.43,207.64,207.02,207.25,16300.0,196.9468,197.1462,196.5575,196.7759,16300.0
2020-09-09 12:00:00,207.2,207.48,207.15,207.41,10005.0,196.7284,196.9943,196.681,196.9278,10005.0
2020-09-09 12:10:00,207.58,207.58,207.23,207.44,9858.0,197.0892,197.0892,196.7569,196.9563,9858.0
2020-09-09 12:20:00,207.43,207.77,207.41,207.56,8787.0,196.9468,197.2696,196.9278,197.0702,8787.0
2020-09-09 12:30:00,207.6,208.04,207.55,207.89,11376.0,197.1082,197.526,197.0607,197.3836,11376.0
2020-09-09 12:40:00,207.81,208.01,207.74,207.83,7086.0,197.3076,197.4975,197.2411,197.3266,7086.0
2020-09-09 12:50:00,207.82,208.0,207.71,207.8,6766.0,197.3171,197.488,197.2127,197.2981,6766.0
2020-09-09 13:00:00,207.84,208.22,207.83,207.98,11493.0,197.3361,197.6969,197.3266,197.469,11493.0
2020-09-09 13:10:00,208.01,208.13,207.75,207.79,31382.0,197.4975,197.6114,197.2506,197.2886,31382.0
2020-09-09 13:20:00,207.82,208.0,207.78,207.89,14907.0,197.3171,197.488,197.2791,197.3836,14907.0
2020-09-09 13:30:00,207.9,208.1,207.78,207.89,59698.0,197.3931,197.5829,197.2791,197.3836,59698.0
2020-09-09 13:40:00,207.89,207.99,207.24,207.44,11349.0,197.3836,197.4785,196.7664,196.9563,11349.0
2020-09-09 13:50:00,207.46,207.52,207.09,207.18,9058.0,196.9753,197.0323,196.624,196.7094,9058.0
2020-09-09 14:00:00,207.16,207.28,206.77,206.8,17773.0,196.6905,196.8044,196.3202,196.3486,17773.0
2020-09-09 14:10:00,206.84,207.39,206.68,207.04,18843.0,196.3866,196.9088,196.2347,196.5765,18843.0
2020-09-09 14:20:00,207.07,207.33,206.89,206.97,12728.0,196.605,196.8519,196.4341,196.5101,12728.0
2020-09-09 14:30:00,206.99,207.62,206.99,207.53,13218.0,196.529,197.1272,196.529,197.0418,13218.0
2020-09-09 14:40:00,207.4,207.69,207.22,207.41,13856.0,196.9183,197.1937,196.7474,196.9278,13856.0
2020-09-09 14:50:00,207.38,207.57,207.12,207.34,13238.0,196.8993,197.0797,196.6525,196.8614,13238.0
2020-09-09 15:00:00,207.33,207.75,207.23,207.64,41492.0,196.8519,197.2506,196.7569,197.1462,41492.0
2020-09-09 15:10:00,207.67,207.68,207.19,207.5,39206.0,197.1747,197.1842,196.7189,197.0133,39206.0
2020-09-09 15:20:00,207.49,207.73,207.01,207.38,16456.0,197.0038,197.2316,196.548,196.8993,16456.0
2020-09-09 15:30:00,207.28,207.52,206.52,206.52,30857.0,196.8044,197.0323,196.0828,196.0828,30857.0
2020-09-09 15:40:00,206.5,206.7,206.18,206.36,37319.0,196.0638,196.2537,195.76,195.9309,37319.0
2020-09-09 15:50:00,206.41,206.43,205.27,205.41,150663.0,195.9784,195.9973,194.896,195.0289,150663.0
2020-09-10 09:30:00,205.49,205.68,204.79,205.31,21675.0,195.1049,195.2853,194.4402,194.934,21675.0
2020-09-10 09:40:00,205.57,206.64,205.41,206.16,10310.0,195.1808,196.1967,195.0289,195.741,10310.0
2020-09-10 09:50:00,206.1,206.36,205.62,205.66,25290.0,195.684,195.9309,195.2283,195.2663,25290.0
2020-09-10 10:00:00,205.62,206.07,204.86,205.15,17785.0,195.2283,195.6555,194.5067,194.782,17785.0
2020-09-10 10:10:00,204.98,205.12,204.52,204.97,13083.0,194.6206,194.7536,194.1839,194.6111,13083.0
2020-09-10 10:20:00,204.93,205.45,204.74,205.3,17987.0,194.5732,195.0669,194.3928,194.9245,17987.0
2020-09-10 10:30:00,205.3,205.72,205.29,205.5,9243.0,194.9245,195.3232,194.915,195.1143,9243.0
2020-09-10 10:40:00,205.46,205.61,204.82,205.29,68254.0,195.0764,195.2188,194.4687,194.915,68254.0
2020-09-10 10:50:00,205.28,205.64,204.46,204.52,12772.0,194.9055,195.2473,194.1269,194.1839,12772.0
2020-09-10 11:00:00,204.31,204.46,203.8,204.3,7499.0,193.9845,194.1269,193.5003,193.975,7499.0
2020-09-10 11:10:00,204.12,204.58,203.62,204.07,6647.0,193.8041,194.2408,193.3294,193.7566,6647.0
2020-09-10 11:20:00,204.14,204.54,204.11,204.54,5100.0,193.8231,194.2029,193.7946,194.2029,5100.0
2020-09-10 11:30:00,204.55,204.95,204.43,204.67,7772.0,194.2124,194.5921,194.0984,194.3263,7772.0
2020-09-10 11:40:00,204.59,204.77,203.98,204.39,6339.0,194.2503,194.4212,193.6712,194.0604,6339.0
2020-09-10 11:50:00,204.28,204.38,203.69,203.82,3904.0,193.956,194.051,193.3958,193.5193,3904.0
2020-09-10 12:00:00,203.86,204.23,203.74,204.11,11071.0,193.5572,193.9085,193.4433,193.7946,11071.0
2020-09-10 12:10:00,204.22,204.38,203.91,204.19,7627.0,193.899,194.051,193.6047,193.8706,7627.0
2020-09-10 12:20:00,204.2,204.2,203.51,203.66,4103.0,193.88,193.88,193.2249,193.3673,4103.0
2020-09-10 12:30:00,203.59,203.82,203.0,203.21,12992.0,193.3009,193.5193,192.7407,192.9401,12992.0
2020-09-10 12:40:00,203.28,203.54,202.98,203.14,3646.0,193.0065,193.2534,192.7217,192.8736,3646.0
2020-09-10 12:50:00,203.24,203.88,203.24,203.87,6595.0,192.9686,193.5762,192.9686,193.5667,6595.0
2020-09-10 13:00:00,203.81,204.58,203.81,204.57,6497.0,193.5098,194.2408,193.5098,194.2313,6497.0
2020-09-10 13:10:00,204.59,204.71,204.43,204.67,14865.0,194.2503,194.3643,194.0984,194.3263,14865.0
2020-09-10 13:20:00,204.76,204.76,204.15,204.33,5625.0,194.4117,194.4117,193.8326,194.0035,5625.0
2020-09-10 13:30:00,204.34,204.58,204.14,204.21,9829.0,194.013,194.2408,193.8231,193.8895,9829.0
2020-09-10 13:40:00,204.15,204.23,203.74,203.83,21010.0,193.8326,193.9085,193.4433,193.5287,21010.0
2020-09-10 13:50:00,203.92,204.0,203.69,203.84,22246.0,193.6142,193.6902,193.3958,193.5382,22246.0
2020-09-10 14:00:00,203.84,204.34,203.73,204.11,34195.0,193.5382,194.013,193.4338,193.7946,34195.0
2020-09-10 14:10:00,204.19,204.2,203.11,203.25,24151.0,193.8706,193.88,192.8451,192.9781,24151.0
2020-09-10 14:20:00,203.35,203.37,202.04,202.04,9483.0,193.073,193.092,191.8292,191.8292,9483.0
2020-09-10 14:30:00,202.2,202.55,201.7,202.46,14700.0,191.9811,192.3134,191.5064,192.228,14700.0
2020-09-10 14:40:00,202.14,202.97,201.77,202.85,11095.0,191.9242,192.7122,191.5729,192.5983,11095.0
2020-09-10 14:50:00,202.86,203.5,202.37,203.23,8481.0,192.6078,193.2154,192.1425,192.9591,8481.0
2020-09-10 15:00:00,203.06,203.21,202.34,202.45,10749.0,192.7977,192.9401,192.1141,192.2185,10749.0
2020-09-10 15:10:00,202.34,202.36,201.29,201.83,20172.0,192.1141,192.133,191.1171,191.6298,20172.0
2020-09-10 15:20:00,201.77,201.98,201.08,201.96,25823.0,191.5729,191.7722,190.9177,191.7533,25823.0
2020-09-10 15:30:00,201.89,202.16,201.69,202.03,16509.0,191.6868,191.9431,191.4969,191.8197,16509.0
2020-09-10 15:40:00,202.02,202.6,201.23,201.62,22581.0,191.8102,192.3609,191.0601,191.4304,22581.0
2020-09-10 15:50:00,201.62,202.4,201.31,201.78,72927.0,191.4304,192.171,191.1361,191.5824,72927.0
2020-09-11 09:30:00,202.7,203.22,201.52,201.62,18305.0,192.4559,192.9496,191.3355,191.4304,18305.0
2020-09-11 09:40:00,201.11,202.48,200.53,202.24,6527.0,190.9462,192.247,190.3955,192.0191,6527.0
2020-09-11 09:50:00,202.38,202.55,201.16,201.52,7173.0,192.152,192.3134,190.9937,191.3355,7173.0
2020-09-11 10:00:00,201.41,202.11,200.79,201.3,13854.0,191.2311,191.8957,190.6424,191.1266,13854.0
2020-09-11 10:10:00,201.39,201.45,200.74,201.24,9468.0,191.2121,191.269,190.5949,191.0696,9468.0
2020-09-11 10:20:00,201.5,201.87,201.4,201.62,18261.0,191.3165,191.6678,191.2216,191.4304,18261.0
2020-09-11 10:30:00,201.72,202.06,201.45,202.01,9359.0,191.5254,191.8482,191.269,191.8007,9359.0
2020-09-11 10:40:00,202.06,202.09,201.25,201.49,10120.0,191.8482,191.8767,191.0791,191.307,10120.0
2020-09-11 10:50:00,201.38,201.97,201.3,201.4,15381.0,191.2026,191.7627,191.1266,191.2216,15381.0
2020-09-11 11:00:00,201.41,202.46,201.41,202.46,8259.0,191.2311,192.228,191.2311,192.228,8259.0
2020-09-11 11:10:00,202.35,202.52,202.03,202.36,17965.0,192.1235,192.285,191.8197,192.133,17965.0
2020-09-11 11:20:00,202.33,202.38,201.31,201.9,11244.0,192.1046,192.152,191.1361,191.6963,11244.0
2020-09-11 11:30:00,201.89,202.0,201.52,201.94,8445.0,191.6868,191.7912,191.3355,191.7343,8445.0
2020-09-11 11:40:00,201.94,202.16,201.54,202.06,7966.0,191.7343,191.9431,191.3545,191.8482,7966.0
2020-09-11 11:50:00,202.07,202.15,201.73,202.02,9424.0,191.8577,191.9337,191.5349,191.8102,9424.0
2020-09-11 12:00:00,201.79,202.47,201.61,202.34,7162.0,191.5918,192.2375,191.4209,192.1141,7162.0
2020-09-11 12:10:00,202.25,202.37,201.77,202.0,11758.0,192.0286,192.1425,191.5729,191.7912,11758.0
2020-09-11 12:20:00,202.0,202.14,201.93,201.93,9131.0,191.7912,191.9242,191.7248,191.7248,9131.0
2020-09-11 12:30:00,201.87,202.11,201.6,202.02,7118.0,191.6678,191.8957,191.4114,191.8102,7118.0
2020-09-11 12:40:00,201.86,202.01,201.59,202.01,5241.0,191.6583,191.8007,191.402,191.8007,5241.0
2020-09-11 12:50:00,202.01,202.13,201.42,201.43,26052.0,191.8007,191.9147,191.2405,191.25,26052.0
2020-09-11 13:00:00,201.46,202.02,201.46,201.64,13968.0,191.2785,191.8102,191.2785,191.4494,13968.0
2020-09-11 13:10:00,201.63,202.05,201.35,201.55,17813.0,191.4399,191.8387,191.1741,191.364,17813.0
2020-09-11 13:20:00,201.55,201.55,200.97,200.99,2139.0,191.364,191.364,190.8133,190.8323,2139.0
2020-09-11 13:30:00,201.09,201.39,200.62,201.35,8458.0,190.9272,191.2121,190.481,191.1741,8458.0
2020-09-11 13:40:00,201.26,201.57,201.1,201.34,5304.0,191.0886,191.383,190.9367,191.1646,5304.0
2020-09-11 13:50:00,201.33,201.33,200.72,200.88,5489.0,191.1551,191.1551,190.5759,190.7278,5489.0
2020-09-11 14:00:00,200.96,201.29,200.56,201.29,5138.0,190.8038,191.1171,190.424,191.1171,5138.0
2020-09-11 14:10:00,201.23,201.94,201.17,201.94,3895.0,191.0601,191.7343,191.0032,191.7343,3895.0
2020-09-11 14:20:00,201.57,201.98,201.57,201.7,5891.0,191.383,191.7722,191.383,191.5064,5891.0
2020-09-11 14:30:00,201.74,202.51,201.68,202.49,11163.0,191.5444,192.2755,191.4874,192.2565,11163.0
2020-09-11 14:40:00,202.44,202.58,202.17,202.24,5760.0,192.209,192.3419,191.9526,192.0191,5760.0
2020-09-11 14:50:00,202.18,202.6,202.07,202.21,15145.0,191.9621,192.3609,191.8577,191.9906,15145.0
2020-09-11 15:00:00,202.15,202.3,201.85,201.96,7989.0,191.9337,192.0761,191.6488,191.7533,7989.0
2020-09-11 15:10:00,201.88,202.49,201.73,202.38,13355.0,191.6773,192.2565,191.5349,192.152,13355.0
2020-09-11 15:20:00,202.37,202.63,202.33,202.53,29289.0,192.1425,192.3894,192.1046,192.2944,29289.0
2020-09-11 15:30:00,202.61,202.88,202.34,202.41,39049.0,192.3704,192.6268,192.1141,192.1805,39049.0
2020-09-11 15:40:00,202.34,202.71,202.19,202.61,32247.0,192.1141,192.4654,191.9716,192.3704,32247.0
2020-09-11 15:50:00,202.52,202.63,202.0,202.02,73555.0,192.285,192.3894,191.7912,191.8102,73555.0
2020-09-14 09:30:00,203.75,204.67,203.49,204.41,31634.0,193.4528,194.3263,193.2059,194.0794,31634.0
2020-09-14 09:40:00,204.5,204.65,203.78,203.91,37037.0,194.1649,194.3073,193.4813,193.6047,37037.0
2020-09-14 09:50:00,203.93,204.26,203.72,204.2,12371.0,193.6237,193.937,193.4243,193.88,12371.0
2020-09-14 10:00:00,204.15,205.17,203.93,204.85,21738.0,193.8326,194.801,193.6237,194.4972,21738.0
2020-09-14 10:10:00,204.98,205.06,204.48,204.96,9748.0,194.6206,194.6966,194.1459,194.6016,9748.0
2020-09-14 10:20:00,205.03,205.14,204.84,204.99,17465.0,194.6681,194.7725,194.4877,194.6301,17465.0
2020-09-14 10:30:00,204.93,205.1,204.82,205.08,10377.0,194.5732,194.7346,194.4687,194.7156,10377.0
2020-09-14 10:40:00,205.06,205.56,205.03,205.43,18127.0,194.6966,195.1713,194.6681,195.0479,18127.0
2020-09-14 10:50:00,205.41,205.53,205.23,205.34,5620.0,195.0289,195.1428,194.858,194.9624,5620.0
2020-09-14 11:00:00,205.42,205.54,205.02,205.38,8299.0,195.0384,195.1523,194.6586,195.0004,8299.0
2020-09-14 11:10:00,205.31,205.49,205.11,205.35,4823.0,194.934,195.1049,194.7441,194.9719,4823.0
2020-09-14 11:20:00,205.42,205.75,205.33,205.63,6498.0,195.0384,195.3517,194.9529,195.2378,6498.0
2020-09-14 11:30:00,205.78,205.83,205.31,205.46,11455.0,195.3802,195.4277,194.934,195.0764,11455.0
2020-09-14 11:40:00,205.35,205.37,205.12,205.15,8309.0,194.9719,194.9909,194.7536,194.782,8309.0
2020-09-14 11:50:00,205.15,205.35,205.1,205.34,7586.0,194.782,194.9719,194.7346,194.9624,7586.0
2020-09-14 12:00:00,205.3,206.21,205.3,206.14,14509.0,194.9245,195.7885,194.9245,195.722,14509.0
2020-09-14 12:10:00,206.06,206.31,205.99,206.1,7977.0,195.646,195.8834,195.5796,195.684,7977.0
2020-09-14 12:20:00,206.16,206.44,206.14,206.41,10799.0,195.741,196.0068,195.722,195.9784,10799.0
2020-09-14 12:30:00,206.36,206.53,206.19,206.19,9144.0,195.9309,196.0923,195.7695,195.7695,9144.0
2020-09-14 12:40:00,206.23,206.25,206.03,206.15,6282.0,195.8075,195.8264,195.6176,195.7315,6282.0
2020-09-14 12:50:00,206.12,206.17,205.98,206.13,8746.0,195.703,195.7505,195.5701,195.7125,8746.0
2020-09-14 13:00:00,206.19,206.25,205.9,206.0,8984.0,195.7695,195.8264,195.4941,195.5891,8984.0
2020-09-14 13:10:00,206.0,206.06,205.74,205.74,8618.0,195.5891,195.646,195.3422,195.3422,8618.0
2020-09-14 13:20:00,205.67,205.86,205.5,205.81,11894.0,195.2758,195.4562,195.1143,195.4087,11894.0
2020-09-14 13:30:00,205.87,205.92,205.67,205.92,6750.0,195.4656,195.5131,195.2758,195.5131,6750.0
2020-09-14 13:40:00,205.88,206.14,205.79,206.0,9307.0,195.4751,195.722,195.3897,195.5891,9307.0
2020-09-14 13:50:00,206.1,206.68,206.09,206.66,6194.0,195.684,196.2347,195.6745,196.2157,6194.0
2020-09-14 14:00:00,206.64,206.68,206.44,206.63,6765.0,196.1967,196.2347,196.0068,196.1872,6765.0
2020-09-14 14:10:00,206.61,206.71,206.49,206.58,8787.0,196.1683,196.2632,196.0543,196.1398,8787.0
2020-09-14 14:20:00,206.6,206.7,206.45,206.63,6155.0,196.1588,196.2537,196.0163,196.1872,6155.0
2020-09-14 14:30:00,206.6,206.87,206.59,206.62,8778.0,196.1588,196.4151,196.1493,196.1777,8778.0
2020-09-14 14:40:00,206.58,206.72,206.14,206.38,14120.0,196.1398,196.2727,195.722,195.9499,14120.0
2020-09-14 14:50:00,206.32,206.58,205.72,206.18,10887.0,195.8929,196.1398,195.3232,195.76,10887.0
2020-09-14 15:00:00,206.14,206.17,205.79,206.15,9020.0,195.722,195.7505,195.3897,195.7315,9020.0
2020-09-14 15:10:00,206.06,206.06,205.68,205.92,9523.0,195.646,195.646,195.2853,195.5131,9523.0
2020-09-14 15:20:00,205.81,205.88,205.3,205.87,11661.0,195.4087,195.4751,194.9245,195.4656,11661.0
2020-09-14 15:30:00,205.95,206.23,205.56,206.19,18263.0,195.5416,195.8075,195.1713,195.7695,18263.0
2020-09-14 15:40:00,206.24,206.77,206.2,206.77,30625.0,195.817,196.3202,195.779,196.3202,30625.0
2020-09-14 15:50:00,206.65,206.7,205.43,205.43,119558.0,196.2062,196.2537,195.0479,195.0479,119558.0
2020-09-15 09:30:00,206.2,207.3,206.06,207.25,22633.0,195.779,196.8234,195.646,196.7759,22633.0
2020-09-15 09:40:00,207.53,207.83,207.33,207.44,13031.0,197.0418,197.3266,196.8519,196.9563,13031.0
2020-09-15 09:50:00,207.48,207.66,207.28,207.66,9220.0,196.9943,197.1652,196.8044,197.1652,9220.0
2020-09-15 10:00:00,207.5,208.07,207.47,207.93,29585.0,197.0133,197.5545,196.9848,197.4215,29585.0
2020-09-15 10:10:00,207.81,208.19,207.49,208.0,28338.0,197.3076,197.6684,197.0038,197.488,28338.0
2020-09-15 10:20:00,208.0,208.89,207.73,208.76,101569.0,197.488,198.333,197.2316,198.2096,101569.0
2020-09-15 10:30:00,208.85,210.79,208.84,210.02,133492.0,198.295,200.137,198.2856,199.4059,133492.0
2020-09-15 10:40:00,210.04,211.12,209.82,210.99,55204.0,199.4249,200.4503,199.216,200.3269,55204.0
2020-09-15 10:50:00,211.0,211.96,210.99,211.26,83723.0,200.3364,201.2479,200.3269,200.5832,83723.0
2020-09-15 11:00:00,211.2,211.34,209.8,210.11,26847.0,200.5263,200.6592,199.197,199.4914,26847.0
2020-09-15 11:10:00,210.21,210.69,210.11,210.14,37130.0,199.5863,200.0421,199.4914,199.5199,37130.0
2020-09-15 11:20:00,210.12,210.53,209.95,210.53,44085.0,199.5009,199.8901,199.3395,199.8901,44085.0
2020-09-15 11:30:00,210.51,210.95,210.18,210.44,86291.0,199.8712,200.2889,199.5578,199.8047,86291.0
2020-09-15 11:40:00,210.44,210.72,210.44,210.53,42623.0,199.8047,200.0705,199.8047,199.8901,42623.0
2020-09-15 11:50:00,210.47,210.54,209.97,210.02,33317.0,199.8332,199.8996,199.3584,199.4059,33317.0
2020-09-15 12:00:00,210.02,210.14,209.39,209.45,14082.0,199.4059,199.5199,198.8078,198.8647,14082.0
2020-09-15 12:10:00,209.44,209.74,209.42,209.69,21319.0,198.8552,199.1401,198.8362,199.0926,21319.0
2020-09-15 12:20:00,209.66,209.82,209.62,209.65,11857.0,199.0641,199.216,199.0261,199.0546,11857.0
2020-09-15 12:30:00,209.64,210.16,209.63,210.11,10529.0,199.0451,199.5388,199.0356,199.4914,10529.0
2020-09-15 12:40:00,210.11,210.11,209.74,209.8,23933.0,199.4914,199.4914,199.1401,199.197,23933.0
2020-09-15 12:50:00,209.72,210.1,209.67,209.96,19194.0,199.1211,199.4819,199.0736,199.3489,19194.0
2020-09-15 13:00:00,209.94,210.24,209.85,210.08,18332.0,199.33,199.6148,199.2445,199.4629,18332.0
2020-09-15 13:10:00,210.07,210.11,209.89,210.01,15333.0,199.4534,199.4914,199.2825,199.3964,15333.0
2020-09-15 13:20:00,210.02,210.09,209.89,209.93,12759.0,199.4059,199.4724,199.2825,199.3205,12759.0
2020-09-15 13:30:00,209.93,210.04,209.89,209.98,14107.0,199.3205,199.4249,199.2825,199.3679,14107.0
2020-09-15 13:40:00,209.97,210.02,209.34,209.43,50799.0,199.3584,199.4059,198.7603,198.8457,50799.0
2020-09-15 13:50:00,209.4,209.47,208.87,209.03,11465.0,198.8172,198.8837,198.314,198.4659,11465.0
2020-09-15 14:00:00,209.05,209.56,208.96,209.56,78133.0,198.4849,198.9692,198.3995,198.9692,78133.0
2020-09-15 14:10:00,209.66,209.66,209.46,209.53,10442.0,199.0641,199.0641,198.8742,198.9407,10442.0
2020-09-15 14:20:00,209.56,209.58,209.38,209.4,9086.0,198.9692,198.9882,198.7983,198.8172,9086.0
2020-09-15 14:30:00,209.44,209.62,209.35,209.38,9204.0,198.8552,199.0261,198.7698,198.7983,9204.0
2020-09-15 14:40:00,209.43,209.96,209.42,209.96,9869.0,198.8457,199.3489,198.8362,199.3489,9869.0
2020-09-15 14:50:00,209.99,210.14,209.82,210.11,41315.0,199.3774,199.5199,199.216,199.4914,41315.0
2020-09-15 15:00:00,210.15,210.31,209.55,209.56,27807.0,199.5293,199.6813,198.9597,198.9692,27807.0
2020-09-15 15:10:00,209.58,210.02,209.54,209.76,19206.0,198.9882,199.4059,198.9502,199.1591,19206.0
2020-09-15 15:20:00,209.76,210.02,209.59,210.0,35745.0,199.1591,199.4059,198.9976,199.3869,35745.0
2020-09-15 15:30:00,209.97,210.05,209.81,209.92,85351.0,199.3584,199.4344,199.2065,199.311,85351.0
2020-09-15 15:40:00,209.88,210.25,209.77,210.04,70880.0,199.273,199.6243,199.1685,199.4249,70880.0
2020-09-15 15:50:00,209.9,210.57,209.89,210.51,173815.0,199.292,199.9281,199.2825,199.8712,173815.0
2020-09-16 09:30:00,211.78,213.76,211.46,213.4,49435.0,201.077,202.9569,200.7731,202.6151,49435.0
2020-09-16 09:40:00,213.44,215.38,213.24,214.98,47825.0,202.6531,204.495,202.4632,204.1152,47825.0
2020-09-16 09:50:00,214.95,215.53,214.44,214.61,67746.0,204.0868,204.6374,203.6025,203.7639,67746.0
2020-09-16 10:00:00,214.73,215.06,213.76,214.53,47133.0,203.8779,204.1912,202.9569,203.688,47133.0
2020-09-16 10:10:00,214.45,214.48,213.87,214.45,49443.0,203.612,203.6405,203.0613,203.612,49443.0
2020-09-16 10:20:00,214.4,214.58,214.01,214.32,51253.0,203.5646,203.7355,203.1943,203.4886,51253.0
2020-09-16 10:30:00,214.21,214.57,214.04,214.39,61880.0,203.3842,203.726,203.2228,203.5551,61880.0
2020-09-16 10:40:00,214.4,214.96,214.4,214.85,28050.0,203.5646,204.0963,203.5646,203.9918,28050.0
2020-09-16 10:50:00,214.84,215.0,214.65,214.68,36576.0,203.9823,204.1342,203.8019,203.8304,36576.0
2020-09-16 11:00:00,214.67,215.68,214.54,215.57,57657.0,203.8209,204.7799,203.6975,204.6754,57657.0
2020-09-16 11:10:00,215.49,215.49,214.78,215.06,36058.0,204.5995,204.5995,203.9254,204.1912,36058.0
2020-09-16 11:20:00,215.05,215.2,214.93,215.12,15673.0,204.1817,204.3241,204.0678,204.2482,15673.0
2020-09-16 11:30:00,215.19,215.75,215.15,215.65,16610.0,204.3146,204.8463,204.2767,204.7514,16610.0
2020-09-16 11:40:00,215.65,216.26,215.64,216.14,18232.0,204.7514,205.3306,204.7419,205.2166,18232.0
2020-09-16 11:50:00,216.08,216.61,216.02,216.4,15461.0,205.1597,205.6629,205.1027,205.4635,15461.0
2020-09-16 12:00:00,216.32,216.45,215.77,215.97,17620.0,205.3875,205.511,204.8653,205.0552,17620.0
2020-09-16 12:10:00,215.82,216.13,215.42,215.74,19686.0,204.9128,205.2071,204.533,204.8368,19686.0
2020-09-16 12:20:00,215.72,215.82,214.65,214.66,17998.0,204.8178,204.9128,203.8019,203.8114,17998.0
2020-09-16 12:30:00,214.63,214.7,214.32,214.34,9182.0,203.7829,203.8494,203.4886,203.5076,9182.0
2020-09-16 12:40:00,214.42,214.51,214.16,214.28,17382.0,203.5835,203.669,203.3367,203.4506,17382.0
2020-09-16 12:50:00,214.27,214.45,214.21,214.27,16641.0,203.4411,203.612,203.3842,203.4411,16641.0
2020-09-16 13:00:00,214.31,214.69,214.2,214.53,12929.0,203.4791,203.8399,203.3747,203.688,12929.0
2020-09-16 13:10:00,214.5,214.9,214.47,214.82,9921.0,203.6595,204.0393,203.631,203.9633,9921.0
2020-09-16 13:20:00,214.89,214.9,214.64,214.82,17408.0,204.0298,204.0393,203.7924,203.9633,17408.0
2020-09-16 13:30:00,214.91,215.15,214.66,215.15,8597.0,204.0488,204.2767,203.8114,204.2767,8597.0
2020-09-16 13:40:00,215.15,215.61,215.09,215.59,16375.0,204.2767,204.7134,204.2197,204.6944,16375.0
2020-09-16 13:50:00,215.59,215.68,215.08,215.4,9591.0,204.6944,204.7799,204.2102,204.514,9591.0
2020-09-16 14:00:00,215.38,215.94,215.27,215.56,12195.0,204.495,205.0267,204.3906,204.6659,12195.0
2020-09-16 14:10:00,215.65,216.38,215.55,216.15,12691.0,204.7514,205.4445,204.6564,205.2261,12691.0
2020-09-16 14:20:00,216.17,216.43,216.1,216.37,14427.0,205.2451,205.492,205.1786,205.435,14427.0
2020-09-16 14:30:00,216.41,216.76,216.34,216.75,19872.0,205.473,205.8053,205.4065,205.7958,19872.0
2020-09-16 14:40:00,216.69,216.85,216.0,216.16,12057.0,205.7388,205.8907,205.0837,205.2356,12057.0
2020-09-16 14:50:00,216.12,216.14,215.68,215.98,17895.0,205.1976,205.2166,204.7799,205.0647,17895.0
2020-09-16 15:00:00,216.08,216.3,215.81,215.87,17820.0,205.1597,205.3685,204.9033,204.9603,17820.0
2020-09-16 15:10:00,215.87,215.88,215.18,215.67,77941.0,204.9603,204.9698,204.3051,204.7704,77941.0
2020-09-16 15:20:00,215.64,216.1,215.46,215.95,33915.0,204.7419,205.1786,204.571,205.0362,33915.0
2020-09-16 15:30:00,215.96,216.47,215.37,216.07,43092.0,205.0457,205.5299,204.4855,205.1502,43092.0
2020-09-16 15:40:00,216.06,216.55,215.47,216.55,75312.0,205.1407,205.6059,204.5805,205.6059,75312.0
2020-09-16 15:50:00,216.57,216.61,215.65,215.81,204891.0,205.6249,205.6629,204.7514,204.9033,204891.0
2020-09-17 09:30:00,213.17,214.79,212.56,213.51,38605.0,202.3967,203.9348,201.8175,202.7195,38605.0
2020-09-17 09:40:00,213.42,213.99,213.09,213.62,17113.0,202.6341,203.1753,202.3208,202.824,17113.0
2020-09-17 09:50:00,213.53,214.8,213.53,213.89,11138.0,202.7385,203.9443,202.7385,203.0803,11138.0
2020-09-17 10:00:00,213.96,214.7,213.62,214.7,27369.0,203.1468,203.8494,202.824,203.8494,27369.0
2020-09-17 10:10:00,214.67,215.33,214.31,214.83,16212.0,203.8209,204.4476,203.4791,203.9728,16212.0
2020-09-17 10:20:00,214.81,214.95,213.91,214.07,9930.0,203.9538,204.0868,203.0993,203.2512,9930.0
2020-09-17 10:30:00,214.15,214.42,213.88,213.92,16283.0,203.3272,203.5835,203.0708,203.1088,16283.0
2020-09-17 10:40:00,213.96,214.52,213.63,214.2,17223.0,203.1468,203.6785,202.8335,203.3747,17223.0
2020-09-17 10:50:00,214.34,214.76,213.98,214.05,10491.0,203.5076,203.9064,203.1658,203.2322,10491.0
2020-09-17 11:00:00,214.15,214.58,213.96,214.12,13672.0,203.3272,203.7355,203.1468,203.2987,13672.0
2020-09-17 11:10:00,214.15,214.17,213.44,213.62,34584.0,203.3272,203.3462,202.6531,202.824,34584.0
2020-09-17 11:20:00,213.73,213.76,213.37,213.37,11964.0,202.9284,202.9569,202.5866,202.5866,11964.0
2020-09-17 11:30:00,213.45,213.75,213.14,213.35,20075.0,202.6626,202.9474,202.3682,202.5676,20075.0
2020-09-17 11:40:00,213.41,213.61,213.29,213.51,12578.0,202.6246,202.8145,202.5107,202.7195,12578.0
2020-09-17 11:50:00,213.46,213.48,212.85,213.12,16086.0,202.6721,202.6911,202.0929,202.3492,16086.0
2020-09-17 12:00:00,213.09,213.18,212.18,212.34,20296.0,202.3208,202.4062,201.4568,201.6087,20296.0
2020-09-17 12:10:00,212.35,212.36,211.55,211.81,13355.0,201.6182,201.6277,200.8586,201.1055,13355.0
2020-09-17 12:20:00,211.81,212.07,211.51,212.06,26971.0,201.1055,201.3523,200.8206,201.3428,26971.0
2020-09-17 12:30:00,212.05,212.63,212.0,212.47,16426.0,201.3333,201.884,201.2858,201.7321,16426.0
2020-09-17 12:40:00,212.37,213.13,212.17,212.83,24838.0,201.6371,202.3587,201.4473,202.0739,24838.0
2020-09-17 12:50:00,212.82,213.12,212.67,212.86,18508.0,202.0644,202.3492,201.922,202.1024,18508.0
2020-09-17 13:00:00,212.8,212.99,212.53,212.67,26751.0,202.0454,202.2258,201.7891,201.922,26751.0
2020-09-17 13:10:00,212.71,213.02,211.96,211.96,51007.0,201.96,202.2543,201.2479,201.2479,51007.0
2020-09-17 13:20:00,211.82,212.54,211.82,212.5,45226.0,201.1149,201.7986,201.1149,201.7606,45226.0
2020-09-17 13:30:00,212.47,212.66,211.42,211.44,21119.0,201.7321,201.9125,200.7352,200.7542,21119.0
2020-09-17 13:40:00,211.48,211.56,210.95,211.02,13269.0,200.7921,200.8681,200.2889,200.3554,13269.0
2020-09-17 13:50:00,210.97,211.28,210.71,210.84,10407.0,200.3079,200.6022,200.061,200.1845,10407.0
2020-09-17 14:00:00,210.96,211.47,210.81,211.31,26447.0,200.2984,200.7826,200.156,200.6307,26447.0
2020-09-17 14:10:00,211.37,211.63,211.27,211.28,14888.0,200.6877,200.9345,200.5927,200.6022,14888.0
2020-09-17 14:20:00,211.3,211.53,211.06,211.36,18455.0,200.6212,200.8396,200.3934,200.6782,18455.0
2020-09-17 14:30:00,211.11,211.57,211.06,211.1,9546.0,200.4408,200.8776,200.3934,200.4313,9546.0
2020-09-17 14:40:00,211.17,211.39,210.98,211.13,10582.0,200.4978,200.7067,200.3174,200.4598,10582.0
2020-09-17 14:50:00,211.13,211.31,210.96,211.03,14463.0,200.4598,200.6307,200.2984,200.3649,14463.0
2020-09-17 15:00:00,211.19,211.28,210.69,211.05,26717.0,200.5168,200.6022,200.0421,200.3839,26717.0
2020-09-17 15:10:00,211.05,211.59,211.04,211.19,18035.0,200.3839,200.8966,200.3744,200.5168,18035.0
2020-09-17 15:20:00,211.21,211.45,210.67,211.1,30200.0,200.5358,200.7636,200.0231,200.4313,30200.0
2020-09-17 15:30:00,210.97,211.48,210.97,211.37,39480.0,200.3079,200.7921,200.3079,200.6877,39480.0
2020-09-17 15:40:00,211.45,211.79,211.07,211.37,30904.0,200.7636,201.0865,200.4028,200.6877,30904.0
2020-09-17 15:50:00,211.38,211.97,211.22,211.61,116064.0,200.6972,201.2574,200.5453,200.9156,116064.0
2020-09-18 09:30:00,211.69,213.09,211.34,211.42,240177.0,200.9915,202.3208,200.6592,200.7352,240177.0
2020-09-18 09:40:00,211.43,211.87,210.43,210.8,21404.0,200.7447,201.1624,199.7952,200.1465,21404.0
2020-09-18 09:50:00,210.91,211.4,210.53,211.22,17270.0,200.2509,200.7162,199.8901,200.5453,17270.0
2020-09-18 10:00:00,211.25,211.42,210.63,210.63,17775.0,200.5738,200.7352,199.9851,199.9851,17775.0
2020-09-18 10:10:00,210.59,211.07,210.38,210.78,16745.0,199.9471,200.4028,199.7477,200.1275,16745.0
2020-09-18 10:20:00,210.8,211.18,210.63,210.89,14162.0,200.1465,200.5073,199.9851,200.2319,14162.0
2020-09-18 10:30:00,210.84,210.84,209.75,209.87,18882.0,200.1845,200.1845,199.1496,199.2635,18882.0
2020-09-18 10:40:00,209.91,210.46,209.67,209.73,45713.0,199.3015,199.8237,199.0736,199.1306,45713.0
2020-09-18 10:50:00,209.66,209.76,208.55,208.57,22131.0,199.0641,199.1591,198.0102,198.0292,22131.0
2020-09-18 11:00:00,208.64,209.12,208.59,208.84,21119.0,198.0957,198.5514,198.0482,198.2856,21119.0
2020-09-18 11:10:00,208.84,209.57,208.84,209.05,29493.0,198.2856,198.9787,198.2856,198.4849,29493.0
2020-09-18 11:20:00,209.0,209.27,208.99,209.15,36152.0,198.4375,198.6938,198.428,198.5799,36152.0
2020-09-18 11:30:00,209.11,209.21,208.18,208.53,30379.0,198.5419,198.6369,197.6589,197.9912,30379.0
2020-09-18 11:40:00,208.51,209.77,208.24,209.73,18065.0,197.9722,199.1685,197.7159,199.1306,18065.0
2020-09-18 11:50:00,209.82,209.97,209.57,209.58,13366.0,199.216,199.3584,198.9787,198.9882,13366.0
2020-09-18 12:00:00,209.64,209.78,208.99,209.47,15848.0,199.0451,199.178,198.428,198.8837,15848.0
2020-09-18 12:10:00,209.42,210.35,209.41,210.01,11984.0,198.8362,199.7192,198.8267,199.3964,11984.0
2020-09-18 12:20:00,210.04,210.28,209.81,210.1,9594.0,199.4249,199.6528,199.2065,199.4819,9594.0
2020-09-18 12:30:00,209.79,209.86,209.34,209.4,16529.0,199.1875,199.254,198.7603,198.8172,16529.0
2020-09-18 12:40:00,209.34,209.53,208.73,209.09,11494.0,198.7603,198.9407,198.1811,198.5229,11494.0
2020-09-18 12:50:00,208.94,209.37,208.38,208.62,9756.0,198.3805,198.7888,197.8488,198.0767,9756.0
2020-09-18 13:00:00,208.62,208.66,207.96,207.96,16188.0,198.0767,198.1146,197.45,197.45,16188.0
2020-09-18 13:10:00,207.92,208.18,207.52,207.64,15942.0,197.412,197.6589,197.0323,197.1462,15942.0
2020-09-18 13:20:00,207.69,207.7,206.62,206.62,23149.0,197.1937,197.2032,196.1777,196.1777,23149.0
2020-09-18 13:30:00,206.6,206.79,205.69,206.27,24939.0,196.1588,196.3392,195.2947,195.8454,24939.0
2020-09-18 13:40:00,206.53,206.93,206.27,206.39,11406.0,196.0923,196.4721,195.8454,195.9594,11406.0
2020-09-18 13:50:00,206.34,206.43,206.05,206.35,15982.0,195.9119,195.9973,195.6366,195.9214,15982.0
2020-09-18 14:00:00,206.37,207.0,206.19,206.92,29386.0,195.9404,196.5385,195.7695,196.4626,29386.0
2020-09-18 14:10:00,206.91,206.94,206.34,206.42,21067.0,196.4531,196.4816,195.9119,195.9879,21067.0
2020-09-18 14:20:00,206.48,206.95,206.47,206.63,14000.0,196.0448,196.4911,196.0353,196.1872,14000.0
2020-09-18 14:30:00,206.58,206.66,206.37,206.48,17159.0,196.1398,196.2157,195.9404,196.0448,17159.0
2020-09-18 14:40:00,206.56,206.75,206.15,206.26,13411.0,196.1208,196.3012,195.7315,195.8359,13411.0
2020-09-18 14:50:00,206.28,206.57,206.04,206.57,14259.0,195.8549,196.1303,195.6271,196.1303,14259.0
2020-09-18 15:00:00,206.56,207.04,206.55,206.78,18714.0,196.1208,196.5765,196.1113,196.3297,18714.0
2020-09-18 15:10:00,206.78,207.03,206.73,206.93,28991.0,196.3297,196.567,196.2822,196.4721,28991.0
2020-09-18 15:20:00,206.95,207.54,206.77,207.52,29428.0,196.4911,197.0513,196.3202,197.0323,29428.0
2020-09-18 15:30:00,207.56,207.83,207.16,207.48,38554.0,197.0702,197.3266,196.6905,196.9943,38554.0
2020-09-18 15:40:00,207.51,207.51,206.87,206.87,55606.0,197.0228,197.0228,196.4151,196.4151,55606.0
2020-09-18 15:50:00,206.91,206.91,206.1,206.44,124495.0,196.4531,196.4531,195.684,196.0068,124495.0
2020-09-21 09:30:00,202.05,203.47,201.02,201.71,47017.0,191.8387,193.1869,190.8608,191.5159,47017.0
2020-09-21 09:40:00,201.77,201.77,200.72,201.08,21536.0,191.5729,191.5729,190.5759,190.9177,21536.0
2020-09-21 09:50:00,201.01,201.32,200.46,201.24,22486.0,190.8513,191.1456,190.3291,191.0696,22486.0
2020-09-21 10:00:00,201.02,201.31,199.5,199.87,22735.0,190.8608,191.1361,189.4176,189.7689,22735.0
2020-09-21 10:10:00,199.81,200.34,199.8,200.05,19303.0,189.7119,190.2151,189.7024,189.9398,19303.0
2020-09-21 10:20:00,200.11,200.43,199.6,199.98,42886.0,189.9968,190.3006,189.5125,189.8733,42886.0
2020-09-21 10:30:00,199.91,199.98,199.07,199.31,24559.0,189.8069,189.8733,189.0093,189.2372,24559.0
2020-09-21 10:40:00,199.21,200.61,199.18,200.5,30008.0,189.1422,190.4715,189.1138,190.367,30008.0
2020-09-21 10:50:00,200.45,201.22,200.26,201.18,20044.0,190.3196,191.0507,190.1392,191.0127,20044.0
2020-09-21 11:00:00,201.13,202.51,200.83,202.29,23326.0,190.9652,192.2755,190.6804,192.0666,23326.0
2020-09-21 11:10:00,202.31,202.77,202.16,202.34,35041.0,192.0856,192.5223,191.9431,192.1141,35041.0
2020-09-21 11:20:00,202.37,202.72,202.31,202.66,11774.0,192.1425,192.4748,192.0856,192.4179,11774.0
2020-09-21 11:30:00,202.41,202.59,201.67,201.81,39456.0,192.1805,192.3514,191.4779,191.6108,39456.0
2020-09-21 11:40:00,201.75,202.1,201.6,201.9,13235.0,191.5539,191.8862,191.4114,191.6963,13235.0
2020-09-21 11:50:00,202.0,202.0,201.55,201.74,6448.0,191.7912,191.7912,191.364,191.5444,6448.0
2020-09-21 12:00:00,201.67,202.49,201.58,202.29,9219.0,191.4779,192.2565,191.3925,192.0666,9219.0
2020-09-21 12:10:00,202.28,202.38,201.67,201.84,9062.0,192.0571,192.152,191.4779,191.6393,9062.0
2020-09-21 12:20:00,201.83,202.07,201.59,201.94,7125.0,191.6298,191.8577,191.402,191.7343,7125.0
2020-09-21 12:30:00,201.86,201.89,201.2,201.46,6282.0,191.6583,191.6868,191.0317,191.2785,6282.0
2020-09-21 12:40:00,201.42,201.63,201.06,201.13,5718.0,191.2405,191.4399,190.8987,190.9652,5718.0
2020-09-21 12:50:00,201.22,201.22,200.63,200.89,6519.0,191.0507,191.0507,190.4905,190.7373,6519.0
2020-09-21 13:00:00,200.96,200.96,200.5,200.84,6518.0,190.8038,190.8038,190.367,190.6899,6518.0
2020-09-21 13:10:00,200.93,201.42,200.83,201.12,5025.0,190.7753,191.2405,190.6804,190.9557,5025.0
2020-09-21 13:20:00,201.12,201.69,201.06,201.69,10143.0,190.9557,191.4969,190.8987,191.4969,10143.0
2020-09-21 13:30:00,201.68,201.98,201.65,201.8,4344.0,191.4874,191.7722,191.4589,191.6013,4344.0
2020-09-21 13:40:00,201.75,201.77,201.24,201.49,8372.0,191.5539,191.5729,191.0696,191.307,8372.0
2020-09-21 13:50:00,201.48,201.55,200.84,201.28,7653.0,191.2975,191.364,190.6899,191.1076,7653.0
2020-09-21 14:00:00,201.09,201.1,200.71,200.88,7393.0,190.9272,190.9367,190.5664,190.7278,7393.0
2020-09-21 14:10:00,200.84,200.92,200.62,200.68,4476.0,190.6899,190.7658,190.481,190.5379,4476.0
2020-09-21 14:20:00,200.64,201.4,200.64,201.27,6638.0,190.5,191.2216,190.5,191.0981,6638.0
2020-09-21 14:30:00,201.2,201.24,200.65,200.87,8721.0,191.0317,191.0696,190.5095,190.7183,8721.0
2020-09-21 14:40:00,200.96,201.03,200.48,200.6,5859.0,190.8038,190.8703,190.3481,190.462,5859.0
2020-09-21 14:50:00,200.62,201.48,200.55,201.44,5599.0,190.481,191.2975,190.4145,191.2595,5599.0
2020-09-21 15:00:00,201.33,201.94,201.28,201.8,10938.0,191.1551,191.7343,191.1076,191.6013,10938.0
2020-09-21 15:10:00,201.91,202.3,201.73,202.05,11008.0,191.7058,192.0761,191.5349,191.8387,11008.0
2020-09-21 15:20:00,202.01,202.56,202.0,202.09,8521.0,191.8007,192.3229,191.7912,191.8767,8521.0
2020-09-21 15:30:00,202.01,202.07,201.31,201.74,26868.0,191.8007,191.8577,191.1361,191.5444,26868.0
2020-09-21 15:40:00,201.8,201.95,201.48,201.6,17892.0,191.6013,191.7438,191.2975,191.4114,17892.0
2020-09-21 15:50:00,201.55,202.97,201.55,202.91,97496.0,191.364,192.7122,191.364,192.6552,97496.0
2020-09-22 09:30:00,202.3,202.77,201.39,201.78,38293.0,192.0761,192.5223,191.2121,191.5824,38293.0
2020-09-22 09:40:00,201.78,202.27,200.17,200.17,19335.0,191.5824,192.0476,190.0537,190.0537,19335.0
2020-09-22 09:50:00,200.03,200.11,199.2,199.72,73365.0,189.9208,189.9968,189.1327,189.6265,73365.0
2020-09-22 10:00:00,199.72,200.48,199.45,200.36,11810.0,189.6265,190.3481,189.3701,190.2341,11810.0
2020-09-22 10:10:00,200.21,200.52,200.07,200.45,13743.0,190.0917,190.386,189.9588,190.3196,13743.0
2020-09-22 10:20:00,200.49,200.69,200.1,200.4,4100.0,190.3575,190.5474,189.9873,190.2721,4100.0
2020-09-22 10:30:00,200.5,200.51,199.82,199.97,7470.0,190.367,190.3765,189.7214,189.8638,7470.0
2020-09-22 10:40:00,200.1,200.11,199.68,199.78,8435.0,189.9873,189.9968,189.5885,189.6834,8435.0
2020-09-22 10:50:00,199.72,200.09,199.33,199.33,7525.0,189.6265,189.9778,189.2562,189.2562,7525.0
2020-09-22 11:00:00,199.48,199.75,199.21,199.69,8300.0,189.3986,189.6549,189.1422,189.598,8300.0
2020-09-22 11:10:00,199.66,199.83,199.04,199.79,14596.0,189.5695,189.7309,188.9808,189.6929,14596.0
2020-09-22 11:20:00,199.78,200.04,199.54,200.04,10570.0,189.6834,189.9303,189.4556,189.9303,10570.0
2020-09-22 11:30:00,200.09,200.53,199.83,200.53,8802.0,189.9778,190.3955,189.7309,190.3955,8802.0
2020-09-22 11:40:00,200.77,201.33,200.66,201.21,16308.0,190.6234,191.1551,190.519,191.0412,16308.0
2020-09-22 11:50:00,201.09,201.77,201.02,201.74,4223.0,190.9272,191.5729,190.8608,191.5444,4223.0
2020-09-22 12:00:00,201.7,201.9,201.7,201.74,2816.0,191.5064,191.6963,191.5064,191.5444,2816.0
2020-09-22 12:10:00,201.8,201.98,201.72,201.77,6400.0,191.6013,191.7722,191.5254,191.5729,6400.0
2020-09-22 12:20:00,201.62,201.68,201.46,201.68,3792.0,191.4304,191.4874,191.2785,191.4874,3792.0
2020-09-22 12:30:00,201.75,201.75,201.41,201.5,3926.0,191.5539,191.5539,191.2311,191.3165,3926.0
2020-09-22 12:40:00,201.49,201.65,201.32,201.53,5325.0,191.307,191.4589,191.1456,191.345,5325.0
2020-09-22 12:50:00,201.61,201.66,201.15,201.5,9966.0,191.4209,191.4684,190.9842,191.3165,9966.0
2020-09-22 13:00:00,201.47,201.48,200.9,201.08,9860.0,191.288,191.2975,190.7468,190.9177,9860.0
2020-09-22 13:10:00,201.16,201.4,201.13,201.34,3584.0,190.9937,191.2216,190.9652,191.1646,3584.0
2020-09-22 13:20:00,201.37,201.63,201.33,201.63,6139.0,191.1931,191.4399,191.1551,191.4399,6139.0
2020-09-22 13:30:00,201.61,202.0,201.61,201.87,6662.0,191.4209,191.7912,191.4209,191.6678,6662.0
2020-09-22 13:40:00,201.93,202.2,201.88,202.12,6481.0,191.7248,191.9811,191.6773,191.9052,6481.0
2020-09-22 13:50:00,202.07,202.27,201.92,202.19,5345.0,191.8577,192.0476,191.7153,191.9716,5345.0
2020-09-22 14:00:00,202.31,202.92,202.3,202.74,10250.0,192.0856,192.6647,192.0761,192.4938,10250.0
2020-09-22 14:10:00,202.61,202.91,202.57,202.8,11495.0,192.3704,192.6552,192.3324,192.5508,11495.0
2020-09-22 14:20:00,202.76,202.76,202.33,202.41,5069.0,192.5128,192.5128,192.1046,192.1805,5069.0
2020-09-22 14:30:00,202.41,202.65,202.32,202.57,6122.0,192.1805,192.4084,192.0951,192.3324,6122.0
2020-09-22 14:40:00,202.55,202.88,202.55,202.72,6406.0,192.3134,192.6268,192.3134,192.4748,6406.0
2020-09-22 14:50:00,202.72,202.98,202.7,202.81,15225.0,192.4748,192.7217,192.4559,192.5603,15225.0
2020-09-22 15:00:00,202.86,202.92,202.56,202.85,16744.0,192.6078,192.6647,192.3229,192.5983,16744.0
2020-09-22 15:10:00,202.82,202.92,202.6,202.78,12407.0,192.5698,192.6647,192.3609,192.5318,12407.0
2020-09-22 15:20:00,202.83,203.28,202.71,203.05,13732.0,192.5793,193.0065,192.4654,192.7882,13732.0
2020-09-22 15:30:00,203.11,203.38,202.87,203.38,18911.0,192.8451,193.1015,192.6173,193.1015,18911.0
2020-09-22 15:40:00,203.42,203.65,203.31,203.5,15171.0,193.1395,193.3578,193.035,193.2154,15171.0
2020-09-22 15:50:00,203.49,203.58,203.08,203.44,56133.0,193.2059,193.2914,192.8167,193.1585,56133.0
2020-09-23 09:30:00,203.85,204.51,202.89,204.51,16598.0,193.5477,194.1744,192.6363,194.1744,16598.0
2020-09-23 09:40:00,204.54,205.28,203.96,205.19,15256.0,194.2029,194.9055,193.6522,194.82,15256.0
2020-09-23 09:50:00,205.14,205.14,204.34,204.97,18286.0,194.7725,194.7725,194.013,194.6111,18286.0
2020-09-23 10:00:00,205.01,205.46,204.63,204.68,7663.0,194.6491,195.0764,194.2883,194.3358,7663.0
2020-09-23 10:10:00,204.61,204.71,204.07,204.25,8205.0,194.2693,194.3643,193.7566,193.9275,8205.0
2020-09-23 10:20:00,204.18,204.34,203.8,204.25,9175.0,193.8611,194.013,193.5003,193.9275,9175.0
2020-09-23 10:30:00,204.32,204.32,203.75,204.05,14696.0,193.994,193.994,193.4528,193.7376,14696.0
2020-09-23 10:40:00,204.11,204.79,204.0,204.68,14739.0,193.7946,194.4402,193.6902,194.3358,14739.0
2020-09-23 10:50:00,204.69,204.91,204.52,204.79,7628.0,194.3453,194.5542,194.1839,194.4402,7628.0
2020-09-23 11:00:00,204.84,205.04,204.36,204.85,15037.0,194.4877,194.6776,194.032,194.4972,15037.0
2020-09-23 11:10:00,204.99,205.08,204.68,204.97,43031.0,194.6301,194.7156,194.3358,194.6111,43031.0
2020-09-23 11:20:00,204.94,205.05,204.55,204.8,27816.0,194.5827,194.6871,194.2124,194.4497,27816.0
2020-09-23 11:30:00,204.8,204.94,204.45,204.45,40565.0,194.4497,194.5827,194.1174,194.1174,40565.0
2020-09-23 11:40:00,204.54,204.54,203.95,204.17,14068.0,194.2029,194.2029,193.6427,193.8516,14068.0
2020-09-23 11:50:00,204.11,204.31,203.92,204.17,14689.0,193.7946,193.9845,193.6142,193.8516,14689.0
2020-09-23 12:00:00,204.17,204.45,204.04,204.33,9513.0,193.8516,194.1174,193.7281,194.0035,9513.0
2020-09-23 12:10:00,204.37,204.49,203.98,203.98,9452.0,194.0415,194.1554,193.6712,193.6712,9452.0
2020-09-23 12:20:00,204.04,204.36,203.86,204.36,3884.0,193.7281,194.032,193.5572,194.032,3884.0
2020-09-23 12:30:00,204.33,204.77,204.32,204.77,7543.0,194.0035,194.4212,193.994,194.4212,7543.0
2020-09-23 12:40:00,204.87,205.49,204.86,205.38,6826.0,194.5162,195.1049,194.5067,195.0004,6826.0
2020-09-23 12:50:00,205.34,205.52,205.32,205.4,3884.0,194.9624,195.1333,194.9434,195.0194,3884.0
2020-09-23 13:00:00,205.37,205.37,205.03,205.03,2723.0,194.9909,194.9909,194.6681,194.6681,2723.0
2020-09-23 13:10:00,205.05,205.21,204.9,205.12,5698.0,194.6871,194.839,194.5447,194.7536,5698.0
2020-09-23 13:20:00,205.16,205.35,204.75,204.83,4546.0,194.7915,194.9719,194.4023,194.4782,4546.0
2020-09-23 13:30:00,204.68,205.0,204.58,204.89,6239.0,194.3358,194.6396,194.2408,194.5352,6239.0
2020-09-23 13:40:00,204.76,204.97,204.65,204.97,8000.0,194.4117,194.6111,194.3073,194.6111,8000.0
2020-09-23 13:50:00,204.97,205.09,204.56,205.02,10442.0,194.6111,194.7251,194.2219,194.6586,10442.0
2020-09-23 14:00:00,204.97,205.06,204.7,204.88,8024.0,194.6111,194.6966,194.3548,194.5257,8024.0
2020-09-23 14:10:00,204.84,204.96,203.9,203.91,20704.0,194.4877,194.6016,193.5952,193.6047,20704.0
2020-09-23 14:20:00,204.0,204.25,203.66,203.78,66802.0,193.6902,193.9275,193.3673,193.4813,66802.0
2020-09-23 14:30:00,203.84,203.88,203.46,203.76,6680.0,193.5382,193.5762,193.1774,193.4623,6680.0
2020-09-23 14:40:00,203.74,203.74,203.17,203.28,15190.0,193.4433,193.4433,192.9021,193.0065,15190.0
2020-09-23 14:50:00,203.28,203.52,202.72,202.89,11081.0,193.0065,193.2344,192.4748,192.6363,11081.0
2020-09-23 15:00:00,202.94,203.29,202.43,202.92,16320.0,192.6837,193.016,192.1995,192.6647,16320.0
2020-09-23 15:10:00,202.92,203.38,202.76,203.09,24012.0,192.6647,193.1015,192.5128,192.8261,24012.0
2020-09-23 15:20:00,203.03,203.18,202.54,202.93,14585.0,192.7692,192.9116,192.3039,192.6742,14585.0
2020-09-23 15:30:00,202.96,203.11,202.63,202.92,18925.0,192.7027,192.8451,192.3894,192.6647,18925.0
2020-09-23 15:40:00,202.96,203.14,201.95,202.17,23115.0,192.7027,192.8736,191.7438,191.9526,23115.0
2020-09-23 15:50:00,202.17,202.74,201.85,202.4,75877.0,191.9526,192.4938,191.6488,192.171,75877.0
2020-09-24 09:30:00,201.63,201.63,199.52,199.86,18953.0,191.4399,191.4399,189.4366,189.7594,18953.0
2020-09-24 09:40:00,199.71,199.71,198.75,199.43,12192.0,189.617,189.617,188.7055,189.3511,12192.0
2020-09-24 09:50:00,199.3,200.14,199.27,199.99,9507.0,189.2277,190.0252,189.1992,189.8828,9507.0
2020-09-24 10:00:00,200.36,201.73,200.31,201.67,19909.0,190.2341,191.5349,190.1866,191.4779,19909.0
2020-09-24 10:10:00,201.6,201.79,200.98,200.99,9537.0,191.4114,191.5918,190.8228,190.8323,9537.0
2020-09-24 10:20:00,200.99,201.31,200.47,200.67,7674.0,190.8323,191.1361,190.3386,190.5284,7674.0
2020-09-24 10:30:00,200.71,200.71,199.97,199.97,8631.0,190.5664,190.5664,189.8638,189.8638,8631.0
2020-09-24 10:40:00,199.81,200.06,199.53,199.71,11878.0,189.7119,189.9493,189.4461,189.617,11878.0
2020-09-24 10:50:00,199.68,200.02,199.33,199.88,6026.0,189.5885,189.9113,189.2562,189.7784,6026.0
2020-09-24 11:00:00,199.95,200.09,199.15,199.23,19144.0,189.8448,189.9778,189.0853,189.1612,19144.0
2020-09-24 11:10:00,199.26,199.33,198.58,198.58,10685.0,189.1897,189.2562,188.5441,188.5441,10685.0
2020-09-24 11:20:00,198.62,199.17,198.45,198.68,24774.0,188.5821,189.1043,188.4206,188.639,24774.0
2020-09-24 11:30:00,198.74,198.94,198.48,198.93,24477.0,188.696,188.8859,188.4491,188.8764,24477.0
2020-09-24 11:40:00,198.97,199.27,198.47,198.49,29079.0,188.9144,189.1992,188.4396,188.4586,29079.0
2020-09-24 11:50:00,198.55,199.04,198.33,199.03,13621.0,188.5156,188.9808,188.3067,188.9713,13621.0
2020-09-24 12:00:00,199.03,199.95,198.92,199.95,23688.0,188.9713,189.8448,188.8669,189.8448,23688.0
2020-09-24 12:10:00,199.93,199.93,199.45,199.54,10774.0,189.8258,189.8258,189.3701,189.4556,10774.0
2020-09-24 12:20:00,199.62,200.21,199.48,199.85,5227.0,189.5315,190.0917,189.3986,189.7499,5227.0
2020-09-24 12:30:00,199.84,199.85,199.09,199.23,6410.0,189.7404,189.7499,189.0283,189.1612,6410.0
2020-09-24 12:40:00,199.15,199.33,199.02,199.13,8785.0,189.0853,189.2562,188.9618,189.0663,8785.0
2020-09-24 12:50:00,199.08,199.37,198.58,199.36,9762.0,189.0188,189.2941,188.5441,189.2847,9762.0
2020-09-24 13:00:00,199.4,199.7,199.16,199.26,17537.0,189.3226,189.6075,189.0948,189.1897,17537.0
2020-09-24 13:10:00,199.23,199.85,199.03,199.65,8203.0,189.1612,189.7499,188.9713,189.56,8203.0
2020-09-24 13:20:00,199.62,200.52,199.62,200.52,7186.0,189.5315,190.386,189.5315,190.386,7186.0
2020-09-24 13:30:00,200.5,200.75,200.21,200.4,7844.0,190.367,190.6044,190.0917,190.2721,7844.0
2020-09-24 13:40:00,200.4,200.54,200.13,200.23,10970.0,190.2721,190.405,190.0157,190.1107,10970.0
2020-09-24 13:50:00,200.18,200.38,199.65,199.65,4529.0,190.0632,190.2531,189.56,189.56,4529.0
2020-09-24 14:00:00,199.76,199.95,199.55,199.71,6872.0,189.6644,189.8448,189.4651,189.617,6872.0
2020-09-24 14:10:00,199.66,199.87,199.01,199.03,5177.0,189.5695,189.7689,188.9523,188.9713,5177.0
2020-09-24 14:20:00,199.05,199.41,198.98,199.36,8705.0,188.9903,189.3321,188.9239,189.2847,8705.0
2020-09-24 14:30:00,199.25,199.56,199.05,199.25,6570.0,189.1802,189.4745,188.9903,189.1802,6570.0
2020-09-24 14:40:00,199.32,199.45,198.74,198.84,10234.0,189.2467,189.3701,188.696,188.7909,10234.0
2020-09-24 14:50:00,198.88,198.88,197.84,197.89,13503.0,188.8289,188.8289,187.8415,187.8889,13503.0
2020-09-24 15:00:00,197.92,198.19,197.87,198.11,14210.0,187.9174,188.1738,187.87,188.0978,14210.0
2020-09-24 15:10:00,198.05,198.53,198.02,198.28,14500.0,188.0409,188.4966,188.0124,188.2592,14500.0
2020-09-24 15:20:00,198.26,198.26,197.58,197.81,24592.0,188.2402,188.2402,187.5946,187.813,24592.0
2020-09-24 15:30:00,197.78,198.53,197.73,198.49,22605.0,187.7845,188.4966,187.737,188.4586,22605.0
2020-09-24 15:40:00,198.44,198.97,198.32,198.53,29540.0,188.4112,188.9144,188.2972,188.4966,29540.0
2020-09-24 15:50:00,198.34,199.55,198.33,198.94,70167.0,188.3162,189.4651,188.3067,188.8859,70167.0
2020-09-25 09:30:00,196.75,198.65,196.75,198.5,17080.0,186.8066,188.6105,186.8066,188.4681,17080.0
2020-09-25 09:40:00,198.91,200.21,198.82,200.0,37001.0,188.8574,190.0917,188.7719,189.8923,37001.0
2020-09-25 09:50:00,199.98,200.37,199.51,200.24,29227.0,189.8733,190.2436,189.4271,190.1202,29227.0
2020-09-25 10:00:00,200.07,200.16,199.77,199.78,12497.0,189.9588,190.0442,189.6739,189.6834,12497.0
2020-09-25 10:10:00,199.78,199.84,198.99,199.61,16055.0,189.6834,189.7404,188.9334,189.522,16055.0
2020-09-25 10:20:00,199.98,200.73,199.93,200.48,5664.0,189.8733,190.5854,189.8258,190.3481,5664.0
2020-09-25 10:30:00,200.49,200.64,200.25,200.54,6527.0,190.3575,190.5,190.1297,190.405,6527.0
2020-09-25 10:40:00,200.98,201.09,200.33,200.36,4583.0,190.8228,190.9272,190.2056,190.2341,4583.0
2020-09-25 10:50:00,200.48,201.31,200.48,201.17,6308.0,190.3481,191.1361,190.3481,191.0032,6308.0
2020-09-25 11:00:00,201.18,201.18,200.5,200.54,4506.0,191.0127,191.0127,190.367,190.405,4506.0
2020-09-25 11:10:00,200.46,201.55,200.42,201.5,12494.0,190.3291,191.364,190.2911,191.3165,12494.0
2020-09-25 11:20:00,201.46,201.78,201.3,201.56,8545.0,191.2785,191.5824,191.1266,191.3735,8545.0
2020-09-25 11:30:00,201.73,201.74,201.39,201.59,4956.0,191.5349,191.5444,191.2121,191.402,4956.0
2020-09-25 11:40:00,201.64,201.73,200.83,200.92,6154.0,191.4494,191.5349,190.6804,190.7658,6154.0
2020-09-25 11:50:00,200.81,201.19,200.81,200.85,2827.0,190.6614,191.0222,190.6614,190.6994,2827.0
2020-09-25 12:00:00,201.07,201.74,201.07,201.74,2519.0,190.9082,191.5444,190.9082,191.5444,2519.0
2020-09-25 12:10:00,201.76,201.88,201.37,201.59,5906.0,191.5634,191.6773,191.1931,191.402,5906.0
2020-09-25 12:20:00,201.49,201.73,201.36,201.51,4641.0,191.307,191.5349,191.1836,191.326,4641.0
2020-09-25 12:30:00,201.75,201.75,201.12,201.49,10899.0,191.5539,191.5539,190.9557,191.307,10899.0
2020-09-25 12:40:00,201.63,202.07,201.59,201.9,5118.0,191.4399,191.8577,191.402,191.6963,5118.0
2020-09-25 12:50:00,201.9,202.1,201.9,201.91,1643.0,191.6963,191.8862,191.6963,191.7058,1643.0
2020-09-25 13:00:00,201.81,202.29,201.75,202.26,5708.0,191.6108,192.0666,191.5539,192.0381,5708.0
2020-09-25 13:10:00,202.41,202.78,202.4,202.49,4372.0,192.1805,192.5318,192.171,192.2565,4372.0
2020-09-25 13:20:00,202.33,202.66,202.32,202.57,4531.0,192.1046,192.4179,192.0951,192.3324,4531.0
2020-09-25 13:30:00,202.66,202.78,202.56,202.56,2690.0,192.4179,192.5318,192.3229,192.3229,2690.0
2020-09-25 13:40:00,202.66,202.93,202.66,202.85,3706.0,192.4179,192.6742,192.4179,192.5983,3706.0
2020-09-25 13:50:00,202.82,202.95,202.6,202.68,8971.0,192.5698,192.6932,192.3609,192.4369,8971.0
2020-09-25 14:00:00,202.71,203.29,202.71,203.04,7736.0,192.4654,193.016,192.4654,192.7787,7736.0
2020-09-25 14:10:00,203.0,203.63,202.95,203.62,4830.0,192.7407,193.3389,192.6932,193.3294,4830.0
2020-09-25 14:20:00,203.68,203.92,203.4,203.73,16050.0,193.3863,193.6142,193.1205,193.4338,16050.0
2020-09-25 14:30:00,203.66,203.84,203.51,203.51,21656.0,193.3673,193.5382,193.2249,193.2249,21656.0
2020-09-25 14:40:00,203.47,203.5,203.24,203.35,4729.0,193.1869,193.2154,192.9686,193.073,4729.0
2020-09-25 14:50:00,203.48,203.66,203.21,203.54,5824.0,193.1964,193.3673,192.9401,193.2534,5824.0
2020-09-25 15:00:00,203.63,204.22,203.63,204.21,5721.0,193.3389,193.899,193.3389,193.8895,5721.0
2020-09-25 15:10:00,204.1,204.71,204.01,204.71,5454.0,193.7851,194.3643,193.6997,194.3643,5454.0
2020-09-25 15:20:00,204.58,205.04,204.56,204.94,21107.0,194.2408,194.6776,194.2219,194.5827,21107.0
2020-09-25 15:30:00,204.92,204.92,204.1,204.1,16042.0,194.5637,194.5637,193.7851,193.7851,16042.0
2020-09-25 15:40:00,204.09,204.7,203.99,204.63,42573.0,193.7756,194.3548,193.6807,194.2883,42573.0
2020-09-25 15:50:00,204.61,205.15,204.26,204.99,118721.0,194.2693,194.782,193.937,194.6301,118721.0
2020-09-28 09:30:00,209.02,210.15,207.77,207.9,55246.0,198.4565,199.5293,197.2696,197.3931,55246.0
2020-09-28 09:40:00,207.74,208.59,207.73,208.59,17029.0,197.2411,198.0482,197.2316,198.0482,17029.0
2020-09-28 09:50:00,208.41,208.41,207.52,208.09,9778.0,197.8773,197.8773,197.0323,197.5735,9778.0
2020-09-28 10:00:00,208.18,209.05,207.64,207.64,23304.0,197.6589,198.4849,197.1462,197.1462,23304.0
2020-09-28 10:10:00,207.73,208.73,207.53,208.51,16271.0,197.2316,198.1811,197.0418,197.9722,16271.0
2020-09-28 10:20:00,208.55,209.45,208.52,209.25,18946.0,198.0102,198.8647,197.9817,198.6748,18946.0
2020-09-28 10:30:00,209.34,209.88,209.14,209.15,11976.0,198.7603,199.273,198.5704,198.5799,11976.0
2020-09-28 10:40:00,209.06,209.4,208.06,208.14,5897.0,198.4944,198.8172,197.545,197.6209,5897.0
2020-09-28 10:50:00,208.11,208.55,207.82,207.97,11671.0,197.5924,198.0102,197.3171,197.4595,11671.0
2020-09-28 11:00:00,208.08,208.55,208.04,208.55,6580.0,197.564,198.0102,197.526,198.0102,6580.0
2020-09-28 11:10:00,208.45,208.54,208.11,208.35,7752.0,197.9153,198.0007,197.5924,197.8203,7752.0
2020-09-28 11:20:00,208.32,208.57,208.03,208.52,14474.0,197.7918,198.0292,197.5165,197.9817,14474.0
2020-09-28 11:30:00,208.78,209.06,208.7,209.0,8394.0,198.2286,198.4944,198.1526,198.4375,8394.0
2020-09-28 11:40:00,209.04,209.25,208.87,209.09,10825.0,198.4754,198.6748,198.314,198.5229,10825.0
2020-09-28 11:50:00,209.09,209.18,208.8,208.92,5500.0,198.5229,198.6084,198.2476,198.3615,5500.0
2020-09-28 12:00:00,208.91,209.11,208.83,209.07,4352.0,198.352,198.5419,198.2761,198.5039,4352.0
2020-09-28 12:10:00,209.05,209.14,208.69,208.78,31891.0,198.4849,198.5704,198.1431,198.2286,31891.0
2020-09-28 12:20:00,208.82,208.92,208.32,208.36,5582.0,198.2666,198.3615,197.7918,197.8298,5582.0
2020-09-28 12:30:00,208.34,208.4,208.13,208.21,6118.0,197.8108,197.8678,197.6114,197.6874,6118.0
2020-09-28 12:40:00,208.22,208.5,208.22,208.47,3607.0,197.6969,197.9627,197.6969,197.9342,3607.0
2020-09-28 12:50:00,208.59,208.71,208.46,208.71,9271.0,198.0482,198.1621,197.9248,198.1621,9271.0
2020-09-28 13:00:00,208.61,208.63,208.24,208.25,4852.0,198.0672,198.0862,197.7159,197.7254,4852.0
2020-09-28 13:10:00,208.28,208.5,208.18,208.23,5333.0,197.7539,197.9627,197.6589,197.7064,5333.0
2020-09-28 13:20:00,208.21,208.52,208.15,208.17,6889.0,197.6874,197.9817,197.6304,197.6494,6889.0
2020-09-28 13:30:00,208.21,208.9,208.21,208.7,9945.0,197.6874,198.3425,197.6874,198.1526,9945.0
2020-09-28 13:40:00,208.67,208.96,208.46,208.95,6954.0,198.1241,198.3995,197.9248,198.39,6954.0
2020-09-28 13:50:00,208.95,209.09,208.77,208.99,7439.0,198.39,198.5229,198.2191,198.428,7439.0
2020-09-28 14:00:00,208.95,208.97,208.41,208.62,16655.0,198.39,198.409,197.8773,198.0767,16655.0
2020-09-28 14:10:00,208.59,209.03,208.56,208.94,5824.0,198.0482,198.4659,198.0197,198.3805,5824.0
2020-09-28 14:20:00,208.95,209.26,208.87,209.02,7830.0,198.39,198.6843,198.314,198.4565,7830.0
2020-09-28 14:30:00,209.06,209.14,208.74,208.94,9794.0,198.4944,198.5704,198.1906,198.3805,9794.0
2020-09-28 14:40:00,208.91,209.02,208.6,208.6,12897.0,198.352,198.4565,198.0577,198.0577,12897.0
2020-09-28 14:50:00,208.65,208.75,208.34,208.59,7504.0,198.1052,198.2001,197.8108,198.0482,7504.0
2020-09-28 15:00:00,208.59,208.67,208.27,208.34,12959.0,198.0482,198.1241,197.7444,197.8108,12959.0
2020-09-28 15:10:00,208.34,208.4,207.92,207.92,8520.0,197.8108,197.8678,197.412,197.412,8520.0
2020-09-28 15:20:00,207.92,208.21,207.77,208.17,13429.0,197.412,197.6874,197.2696,197.6494,13429.0
2020-09-28 15:30:00,208.04,208.04,207.43,207.53,29544.0,197.526,197.526,196.9468,197.0418,29544.0
2020-09-28 15:40:00,207.48,207.97,207.12,207.21,25591.0,196.9943,197.4595,196.6525,196.7379,25591.0
2020-09-28 15:50:00,207.01,207.57,207.01,207.08,76566.0,196.548,197.0797,196.548,196.6145,76566.0
2020-09-29 09:30:00,207.99,207.99,206.69,207.25,20686.0,198.0331,198.0331,196.7953,197.3285,20686.0
2020-09-29 09:40:00,207.12,208.86,206.86,208.36,9516.0,197.2048,198.8615,196.9572,198.3854,9516.0
2020-09-29 09:50:00,208.57,208.81,207.88,207.99,5178.0,198.5853,198.8139,197.9284,198.0331,5178.0
2020-09-29 10:00:00,208.16,208.72,207.8,207.87,11620.0,198.195,198.7282,197.8522,197.9189,11620.0
2020-09-29 10:10:00,207.87,208.49,207.87,208.34,3065.0,197.9189,198.5092,197.9189,198.3664,3065.0
2020-09-29 10:20:00,208.2,208.82,208.2,208.41,12258.0,198.2331,198.8234,198.2331,198.433,12258.0
2020-09-29 10:30:00,208.34,208.34,206.8,206.8,8739.0,198.3664,198.3664,196.9001,196.9001,8739.0
2020-09-29 10:40:00,206.94,207.01,206.22,206.54,9108.0,197.0334,197.1,196.3478,196.6525,9108.0
2020-09-29 10:50:00,206.61,206.61,205.61,205.84,6905.0,196.7192,196.7192,195.7671,195.986,6905.0
2020-09-29 11:00:00,205.88,205.97,205.24,205.31,7953.0,196.0241,196.1098,195.4148,195.4814,7953.0
2020-09-29 11:10:00,205.12,205.52,205.03,205.19,13211.0,195.3005,195.6814,195.2148,195.3672,13211.0
2020-09-29 11:20:00,205.28,205.46,204.86,204.86,6777.0,195.4528,195.6242,195.053,195.053,6777.0
2020-09-29 11:30:00,204.89,205.22,204.78,205.13,8251.0,195.0815,195.3957,194.9768,195.31,8251.0
2020-09-29 11:40:00,205.08,205.08,204.11,204.17,8615.0,195.2624,195.2624,194.3389,194.396,8615.0
2020-09-29 11:50:00,204.2,204.32,203.91,204.11,7849.0,194.4245,194.5388,194.1484,194.3389,7849.0
2020-09-29 12:00:00,204.12,204.6,204.12,204.48,9295.0,194.3484,194.8054,194.3484,194.6911,9295.0
2020-09-29 12:10:00,204.52,204.52,203.92,204.06,13246.0,194.7292,194.7292,194.158,194.2913,13246.0
2020-09-29 12:20:00,204.13,204.15,203.5,204.08,29955.0,194.3579,194.3769,193.7581,194.3103,29955.0
2020-09-29 12:30:00,203.95,203.99,203.7,203.8,13317.0,194.1865,194.2246,193.9485,194.0437,13317.0
2020-09-29 12:40:00,203.81,204.06,203.5,204.05,10166.0,194.0532,194.2913,193.7581,194.2817,10166.0
2020-09-29 12:50:00,204.01,204.32,203.96,204.21,18440.0,194.2436,194.5388,194.196,194.4341,18440.0
2020-09-29 13:00:00,204.21,204.21,203.45,203.67,5765.0,194.4341,194.4341,193.7105,193.9199,5765.0
2020-09-29 13:10:00,203.6,204.22,203.48,204.2,17629.0,193.8533,194.4436,193.739,194.4245,17629.0
2020-09-29 13:20:00,204.2,204.75,204.15,204.65,10859.0,194.4245,194.9482,194.3769,194.853,10859.0
2020-09-29 13:30:00,204.72,205.03,204.62,205.03,9243.0,194.9197,195.2148,194.8244,195.2148,9243.0
2020-09-29 13:40:00,204.9,205.0,204.82,204.84,6893.0,195.091,195.1863,195.0149,195.0339,6893.0
2020-09-29 13:50:00,204.95,205.38,204.94,205.04,4326.0,195.1386,195.5481,195.1291,195.2243,4326.0
2020-09-29 14:00:00,205.04,205.15,204.72,204.83,7474.0,195.2243,195.3291,194.9197,195.0244,7474.0
2020-09-29 14:10:00,204.84,205.0,204.69,204.98,17501.0,195.0339,195.1863,194.8911,195.1672,17501.0
2020-09-29 14:20:00,204.93,205.45,204.92,205.43,4467.0,195.1196,195.6147,195.1101,195.5957,4467.0
2020-09-29 14:30:00,205.35,205.37,205.11,205.11,3418.0,195.5195,195.5385,195.291,195.291,3418.0
2020-09-29 14:40:00,205.08,205.52,204.98,205.45,4581.0,195.2624,195.6814,195.1672,195.6147,4581.0
2020-09-29 14:50:00,205.51,205.68,205.42,205.42,6247.0,195.6718,195.8337,195.5861,195.5861,6247.0
2020-09-29 15:00:00,205.46,205.46,205.1,205.29,7219.0,195.6242,195.6242,195.2815,195.4624,7219.0
2020-09-29 15:10:00,205.05,205.64,204.98,205.61,8846.0,195.2339,195.7956,195.1672,195.7671,8846.0
2020-09-29 15:20:00,205.57,205.96,205.54,205.89,19214.0,195.729,196.1003,195.7004,196.0336,19214.0
2020-09-29 15:30:00,205.91,205.97,205.06,205.2,17279.0,196.0527,196.1098,195.2434,195.3767,17279.0
2020-09-29 15:40:00,205.19,205.34,205.03,205.17,10922.0,195.3672,195.51,195.2148,195.3481,10922.0
2020-09-29 15:50:00,205.14,205.4,204.68,204.69,42294.0,195.3195,195.5671,194.8816,194.8911,42294.0
2020-09-30 09:30:00,205.22,206.66,204.78,206.04,15841.0,195.3957,196.7668,194.9768,196.1765,15841.0
2020-09-30 09:40:00,206.28,206.84,206.2,206.64,7462.0,196.405,196.9382,196.3288,196.7477,7462.0
2020-09-30 09:50:00,206.48,206.48,205.83,206.15,6980.0,196.5954,196.5954,195.9765,196.2812,6980.0
2020-09-30 10:00:00,206.55,207.55,206.4,207.1,7755.0,196.6621,197.6142,196.5192,197.1857,7755.0
2020-09-30 10:10:00,207.16,208.11,207.12,207.87,9139.0,197.2428,198.1474,197.2048,197.9189,9139.0
2020-09-30 10:20:00,207.84,208.23,207.65,207.65,5116.0,197.8903,198.2616,197.7094,197.7094,5116.0
2020-09-30 10:30:00,207.63,208.18,207.58,208.06,24012.0,197.6903,198.214,197.6427,198.0998,24012.0
2020-09-30 10:40:00,208.17,208.89,207.94,208.58,8132.0,198.2045,198.89,197.9855,198.5949,8132.0
2020-09-30 10:50:00,208.52,208.91,208.46,208.63,7900.0,198.5377,198.9091,198.4806,198.6425,7900.0
2020-09-30 11:00:00,208.56,208.65,208.18,208.55,19998.0,198.5758,198.6615,198.214,198.5663,19998.0
2020-09-30 11:10:00,208.62,208.81,208.07,208.46,16932.0,198.633,198.8139,198.1093,198.4806,16932.0
2020-09-30 11:20:00,208.56,209.17,208.45,208.9,6759.0,198.5758,199.1566,198.4711,198.8996,6759.0
2020-09-30 11:30:00,208.84,209.05,208.65,208.77,3762.0,198.8424,199.0424,198.6615,198.7758,3762.0
2020-09-30 11:40:00,208.82,209.01,208.56,208.73,5025.0,198.8234,199.0043,198.5758,198.7377,5025.0
2020-09-30 11:50:00,208.68,209.23,208.59,209.23,6875.0,198.6901,199.2138,198.6044,199.2138,6875.0
2020-09-30 12:00:00,209.29,209.34,209.14,209.26,5073.0,199.2709,199.3185,199.1281,199.2423,5073.0
2020-09-30 12:10:00,209.41,209.9,209.29,209.7,7685.0,199.3851,199.8517,199.2709,199.6613,7685.0
2020-09-30 12:20:00,209.76,210.4,209.71,210.18,30054.0,199.7184,200.3277,199.6708,200.1183,30054.0
2020-09-30 12:30:00,210.23,210.24,209.97,210.24,5114.0,200.1659,200.1754,199.9183,200.1754,5114.0
2020-09-30 12:40:00,210.27,210.41,210.05,210.12,7468.0,200.204,200.3373,199.9945,200.0611,7468.0
2020-09-30 12:50:00,210.11,210.33,209.82,209.9,24044.0,200.0516,200.2611,199.7755,199.8517,24044.0
2020-09-30 13:00:00,209.8,209.8,209.38,209.51,2750.0,199.7565,199.7565,199.3566,199.4803,2750.0
2020-09-30 13:10:00,209.6,209.83,209.58,209.61,8208.0,199.566,199.785,199.547,199.5756,8208.0
2020-09-30 13:20:00,209.58,209.79,209.39,209.63,9551.0,199.547,199.7469,199.3661,199.5946,9551.0
2020-09-30 13:30:00,209.53,209.96,209.53,209.96,3252.0,199.4994,199.9088,199.4994,199.9088,3252.0
2020-09-30 13:40:00,209.99,210.4,209.95,210.23,9856.0,199.9374,200.3277,199.8993,200.1659,9856.0
2020-09-30 13:50:00,210.3,210.34,210.04,210.17,6377.0,200.2325,200.2706,199.985,200.1088,6377.0
2020-09-30 14:00:00,210.23,210.41,210.02,210.32,6456.0,200.1659,200.3373,199.9659,200.2516,6456.0
2020-09-30 14:10:00,210.47,210.67,210.4,210.45,6574.0,200.3944,200.5848,200.3277,200.3753,6574.0
2020-09-30 14:20:00,210.44,210.6,208.64,209.58,23088.0,200.3658,200.5182,198.652,199.547,23088.0
2020-09-30 14:30:00,209.41,209.41,208.86,208.86,7393.0,199.3851,199.3851,198.8615,198.8615,7393.0
2020-09-30 14:40:00,208.99,208.99,207.64,207.92,11038.0,198.9852,198.9852,197.6999,197.9665,11038.0
2020-09-30 14:50:00,208.03,208.68,207.7,208.46,6932.0,198.0712,198.6901,197.757,198.4806,6932.0
2020-09-30 15:00:00,208.7,209.0,208.26,208.74,12023.0,198.7091,198.9948,198.2902,198.7472,12023.0
2020-09-30 15:10:00,208.69,208.79,206.83,206.91,12954.0,198.6996,198.7948,196.9286,197.0048,12954.0
2020-09-30 15:20:00,207.02,207.41,206.58,207.29,17371.0,197.1096,197.4809,196.6906,197.3666,17371.0
2020-09-30 15:30:00,207.33,207.73,206.9,207.5,14280.0,197.4047,197.7856,196.9953,197.5666,14280.0
2020-09-30 15:40:00,207.44,208.55,207.34,208.36,25038.0,197.5094,198.5663,197.4142,198.3854,25038.0
2020-09-30 15:50:00,208.29,209.15,208.21,208.21,120184.0,198.3188,199.1376,198.2426,198.2426,120184.0
2020-10-01 09:30:00,209.84,210.24,209.1,209.59,23132.0,199.7946,200.1754,199.09,199.5565,23132.0
2020-10-01 09:40:00,209.67,209.74,208.68,208.83,6510.0,199.6327,199.6993,198.6901,198.8329,6510.0
2020-10-01 09:50:00,209.01,209.09,207.63,207.87,9387.0,199.0043,199.0805,197.6903,197.9189,9387.0
2020-10-01 10:00:00,207.69,208.25,207.41,207.45,15009.0,197.7475,198.2807,197.4809,197.519,15009.0
2020-10-01 10:10:00,207.3,208.42,207.23,208.3,16196.0,197.3761,198.4425,197.3095,198.3283,16196.0
2020-10-01 10:20:00,208.24,208.35,207.67,207.67,7100.0,198.2711,198.3759,197.7284,197.7284,7100.0
2020-10-01 10:30:00,207.69,208.93,207.69,208.74,5106.0,197.7475,198.9281,197.7475,198.7472,5106.0
2020-10-01 10:40:00,208.53,208.69,208.08,208.15,8341.0,198.5473,198.6996,198.1188,198.1855,8341.0
2020-10-01 10:50:00,208.09,208.38,207.73,208.33,10645.0,198.1283,198.4044,197.7856,198.3568,10645.0
2020-10-01 11:00:00,208.4,208.48,207.69,207.92,7708.0,198.4235,198.4997,197.7475,197.9665,7708.0
2020-10-01 11:10:00,207.82,208.44,207.49,207.96,11799.0,197.8713,198.4616,197.5571,198.0046,11799.0
2020-10-01 11:20:00,207.97,208.2,207.84,208.11,8805.0,198.0141,198.2331,197.8903,198.1474,8805.0
2020-10-01 11:30:00,208.1,208.4,208.1,208.34,5185.0,198.1378,198.4235,198.1378,198.3664,5185.0
2020-10-01 11:40:00,208.34,208.52,208.13,208.13,10894.0,198.3664,198.5377,198.1664,198.1664,10894.0
2020-10-01 11:50:00,208.17,208.7,208.09,208.7,5364.0,198.2045,198.7091,198.1283,198.7091,5364.0
2020-10-01 12:00:00,208.63,208.84,208.22,208.53,13610.0,198.6425,198.8424,198.2521,198.5473,13610.0
2020-10-01 12:10:00,208.6,208.62,207.92,208.16,7301.0,198.6139,198.633,197.9665,198.195,7301.0
2020-10-01 12:20:00,208.19,208.61,208.15,208.48,5029.0,198.2235,198.6234,198.1855,198.4997,5029.0
2020-10-01 12:30:00,208.48,208.52,208.11,208.28,16258.0,198.4997,198.5377,198.1474,198.3092,16258.0
2020-10-01 12:40:00,208.38,208.85,208.33,208.77,8087.0,198.4044,198.8519,198.3568,198.7758,8087.0
2020-10-01 12:50:00,208.71,208.71,208.14,208.14,12803.0,198.7186,198.7186,198.1759,198.1759,12803.0
2020-10-01 13:00:00,208.0,208.68,207.94,208.51,5005.0,198.0426,198.6901,197.9855,198.5282,5005.0
2020-10-01 13:10:00,208.42,208.47,208.06,208.21,6068.0,198.4425,198.4901,198.0998,198.2426,6068.0
2020-10-01 13:20:00,208.27,208.35,207.95,208.0,6508.0,198.2997,198.3759,197.995,198.0426,6508.0
2020-10-01 13:30:00,207.99,208.08,207.76,207.99,4795.0,198.0331,198.1188,197.8141,198.0331,4795.0
2020-10-01 13:40:00,208.01,208.07,207.6,207.61,8652.0,198.0522,198.1093,197.6618,197.6713,8652.0
2020-10-01 13:50:00,207.56,207.88,207.06,207.36,7831.0,197.6237,197.9284,197.1476,197.4333,7831.0
2020-10-01 14:00:00,207.38,207.64,206.38,206.59,11034.0,197.4523,197.6999,196.5002,196.7001,11034.0
2020-10-01 14:10:00,206.43,206.95,206.33,206.83,10130.0,196.5478,197.0429,196.4526,196.9286,10130.0
2020-10-01 14:20:00,206.77,207.43,206.73,207.42,5736.0,196.8715,197.4999,196.8334,197.4904,5736.0
2020-10-01 14:30:00,207.28,207.42,207.14,207.14,9528.0,197.3571,197.4904,197.2238,197.2238,9528.0
2020-10-01 14:40:00,207.27,207.5,207.15,207.25,8105.0,197.3476,197.5666,197.2333,197.3285,8105.0
2020-10-01 14:50:00,207.25,207.91,207.14,207.74,15014.0,197.3285,197.9569,197.2238,197.7951,15014.0
2020-10-01 15:00:00,207.81,207.84,207.37,207.39,9525.0,197.8617,197.8903,197.4428,197.4618,9525.0
2020-10-01 15:10:00,207.46,207.93,207.43,207.52,15991.0,197.5285,197.976,197.4999,197.5856,15991.0
2020-10-01 15:20:00,207.47,207.92,207.31,207.81,36553.0,197.538,197.9665,197.3857,197.8617,36553.0
2020-10-01 15:30:00,207.82,208.04,207.59,207.86,24277.0,197.8713,198.0807,197.6523,197.9093,24277.0
2020-10-01 15:40:00,207.91,208.06,207.57,207.65,32133.0,197.9569,198.0998,197.6332,197.7094,32133.0
2020-10-01 15:50:00,207.64,208.68,207.64,208.67,104245.0,197.6999,198.6901,197.6999,198.6806,104245.0
2020-10-02 09:30:00,205.85,208.22,204.45,208.22,32851.0,195.9956,198.2521,194.6626,198.2521,32851.0
2020-10-02 09:40:00,207.92,208.22,207.53,208.03,12075.0,197.9665,198.2521,197.5951,198.0712,12075.0
2020-10-02 09:50:00,208.19,208.19,207.35,207.82,6765.0,198.2235,198.2235,197.4238,197.8713,6765.0
2020-10-02 10:00:00,207.43,208.27,207.43,208.08,22907.0,197.4999,198.2997,197.4999,198.1188,22907.0
2020-10-02 10:10:00,208.27,208.27,207.53,208.22,7247.0,198.2997,198.2997,197.5951,198.2521,7247.0
2020-10-02 10:20:00,208.23,208.23,206.77,207.28,21907.0,198.2616,198.2616,196.8715,197.3571,21907.0
2020-10-02 10:30:00,207.24,207.33,206.8,206.86,32857.0,197.319,197.4047,196.9001,196.9572,32857.0
2020-10-02 10:40:00,206.8,207.14,206.13,207.14,27700.0,196.9001,197.2238,196.2622,197.2238,27700.0
2020-10-02 10:50:00,207.15,207.18,206.82,206.88,6270.0,197.2333,197.2619,196.9191,196.9763,6270.0
2020-10-02 11:00:00,206.8,207.18,206.63,207.01,6652.0,196.9001,197.2619,196.7382,197.1,6652.0
2020-10-02 11:10:00,206.95,208.0,206.85,207.99,43750.0,197.0429,198.0426,196.9477,198.0331,43750.0
2020-10-02 11:20:00,207.78,207.9,207.44,207.82,6425.0,197.8332,197.9474,197.5094,197.8713,6425.0
2020-10-02 11:30:00,207.82,207.83,207.28,207.44,4448.0,197.8713,197.8808,197.3571,197.5094,4448.0
2020-10-02 11:40:00,207.44,207.67,207.35,207.61,2720.0,197.5094,197.7284,197.4238,197.6713,2720.0
2020-10-02 11:50:00,207.67,207.79,206.72,206.88,5250.0,197.7284,197.8427,196.8239,196.9763,5250.0
2020-10-02 12:00:00,206.88,207.68,206.66,207.53,5786.0,196.9763,197.738,196.7668,197.5951,5786.0
2020-10-02 12:10:00,207.53,209.71,207.46,209.24,32139.0,197.5951,199.6708,197.5285,199.2233,32139.0
2020-10-02 12:20:00,209.17,209.66,208.97,209.16,7316.0,199.1566,199.6232,198.9662,199.1471,7316.0
2020-10-02 12:30:00,209.13,209.84,209.13,209.84,4265.0,199.1185,199.7946,199.1185,199.7946,4265.0
2020-10-02 12:40:00,209.69,210.0,209.65,209.97,4936.0,199.6517,199.9469,199.6136,199.9183,4936.0
2020-10-02 12:50:00,209.96,210.06,209.69,209.74,5470.0,199.9088,200.004,199.6517,199.6993,5470.0
2020-10-02 13:00:00,209.99,210.04,209.63,210.0,4501.0,199.9374,199.985,199.5946,199.9469,4501.0
2020-10-02 13:10:00,210.02,210.55,210.0,210.49,11774.0,199.9659,200.4706,199.9469,200.4134,11774.0
2020-10-02 13:20:00,210.46,210.93,210.42,210.81,10005.0,200.3849,200.8324,200.3468,200.7181,10005.0
2020-10-02 13:30:00,210.86,210.88,210.3,210.44,10314.0,200.7657,200.7848,200.2325,200.3658,10314.0
2020-10-02 13:40:00,209.94,210.08,209.59,209.63,5240.0,199.8898,200.0231,199.5565,199.5946,5240.0
2020-10-02 13:50:00,209.64,209.89,209.44,209.76,19520.0,199.6041,199.8422,199.4137,199.7184,19520.0
2020-10-02 14:00:00,209.91,210.17,209.9,210.05,7605.0,199.8612,200.1088,199.8517,199.9945,7605.0
2020-10-02 14:10:00,210.04,210.07,209.6,209.69,12160.0,199.985,200.0135,199.566,199.6517,12160.0
2020-10-02 14:20:00,209.73,209.81,209.38,209.5,8373.0,199.6898,199.766,199.3566,199.4708,8373.0
2020-10-02 14:30:00,209.61,209.82,209.35,209.35,7746.0,199.5756,199.7755,199.328,199.328,7746.0
2020-10-02 14:40:00,209.44,209.5,208.91,209.08,5690.0,199.4137,199.4708,198.9091,199.0709,5690.0
2020-10-02 14:50:00,209.03,209.23,208.52,208.72,7306.0,199.0233,199.2138,198.5377,198.7282,7306.0
2020-10-02 15:00:00,208.85,208.85,208.28,208.72,5999.0,198.8519,198.8519,198.3092,198.7282,5999.0
2020-10-02 15:10:00,208.88,209.15,208.38,208.68,11175.0,198.8805,199.1376,198.4044,198.6901,11175.0
2020-10-02 15:20:00,208.64,209.04,208.57,208.95,5414.0,198.652,199.0328,198.5853,198.9472,5414.0
2020-10-02 15:30:00,208.91,209.34,208.91,209.01,10513.0,198.9091,199.3185,198.9091,199.0043,10513.0
2020-10-02 15:40:00,209.04,209.14,208.37,208.72,15651.0,199.0328,199.1281,198.3949,198.7282,15651.0
2020-10-02 15:50:00,208.8,209.35,208.15,208.26,48626.0,198.8043,199.328,198.1855,198.2902,48626.0
2020-10-05 09:30:00,210.54,213.34,210.37,211.96,59865.0,200.461,203.127,200.2992,201.8131,59865.0
2020-10-05 09:40:00,211.85,212.26,211.35,211.56,19628.0,201.7083,202.0987,201.2323,201.4322,19628.0
2020-10-05 09:50:00,211.63,211.93,211.1,211.83,6994.0,201.4989,201.7845,200.9942,201.6893,6994.0
2020-10-05 10:00:00,211.91,212.61,211.74,212.61,14073.0,201.7655,202.4319,201.6036,202.4319,14073.0
2020-10-05 10:10:00,212.54,213.3,212.36,213.28,15413.0,202.3653,203.0889,202.1939,203.0699,15413.0
2020-10-05 10:20:00,213.2,213.43,212.41,212.41,6859.0,202.9937,203.2127,202.2415,202.2415,6859.0
2020-10-05 10:30:00,212.5,213.32,211.89,212.11,22061.0,202.3272,203.108,201.7464,201.9559,22061.0
2020-10-05 10:40:00,212.09,212.93,211.85,212.93,12755.0,201.9368,202.7366,201.7083,202.7366,12755.0
2020-10-05 10:50:00,213.0,213.46,213.0,213.38,4752.0,202.8033,203.2413,202.8033,203.1651,4752.0
2020-10-05 11:00:00,213.38,213.86,213.16,213.78,10864.0,203.1651,203.6221,202.9556,203.5459,10864.0
2020-10-05 11:10:00,213.83,214.07,213.38,213.51,9304.0,203.5935,203.8221,203.1651,203.2889,9304.0
2020-10-05 11:20:00,213.55,213.66,212.96,212.98,17314.0,203.3269,203.4317,202.7652,202.7842,17314.0
2020-10-05 11:30:00,212.86,212.93,212.37,212.83,5822.0,202.67,202.7366,202.2034,202.6414,5822.0
2020-10-05 11:40:00,212.86,212.95,212.55,212.67,6420.0,202.67,202.7557,202.3748,202.4891,6420.0
2020-10-05 11:50:00,212.67,212.76,212.57,212.59,5323.0,202.4891,202.5748,202.3939,202.4129,5323.0
2020-10-05 12:00:00,212.67,212.95,212.5,212.79,5291.0,202.4891,202.7557,202.3272,202.6033,5291.0
2020-10-05 12:10:00,212.83,212.95,212.69,212.78,4033.0,202.6414,202.7557,202.5081,202.5938,4033.0
2020-10-05 12:20:00,212.75,213.04,212.68,212.96,4114.0,202.5652,202.8414,202.4986,202.7652,4114.0
2020-10-05 12:30:00,212.96,213.24,212.88,213.24,5521.0,202.7652,203.0318,202.689,203.0318,5521.0
2020-10-05 12:40:00,213.17,213.24,212.84,212.84,3199.0,202.9651,203.0318,202.6509,202.6509,3199.0
2020-10-05 12:50:00,212.85,213.14,212.76,213.05,4410.0,202.6605,202.9366,202.5748,202.8509,4410.0
2020-10-05 13:00:00,213.05,213.16,213.0,213.06,1693.0,202.8509,202.9556,202.8033,202.8604,1693.0
2020-10-05 13:10:00,213.07,213.08,212.85,212.85,3197.0,202.8699,202.8794,202.6605,202.6605,3197.0
2020-10-05 13:20:00,212.83,213.01,212.64,212.92,3230.0,202.6414,202.8128,202.4605,202.7271,3230.0
2020-10-05 13:30:00,212.92,213.07,212.89,212.96,2090.0,202.7271,202.8699,202.6985,202.7652,2090.0
2020-10-05 13:40:00,212.94,213.23,212.74,212.84,5236.0,202.7461,203.0223,202.5557,202.6509,5236.0
2020-10-05 13:50:00,212.84,212.84,212.52,212.69,6313.0,202.6509,202.6509,202.3463,202.5081,6313.0
2020-10-05 14:00:00,212.53,212.85,212.38,212.69,5228.0,202.3558,202.6605,202.213,202.5081,5228.0
2020-10-05 14:10:00,212.78,212.95,212.75,212.95,3618.0,202.5938,202.7557,202.5652,202.7557,3618.0
2020-10-05 14:20:00,212.85,213.0,212.68,212.68,6039.0,202.6605,202.8033,202.4986,202.4986,6039.0
2020-10-05 14:30:00,212.73,213.09,212.73,213.05,4217.0,202.5462,202.889,202.5462,202.8509,4217.0
2020-10-05 14:40:00,212.9,213.23,212.9,213.07,4713.0,202.7081,203.0223,202.7081,202.8699,4713.0
2020-10-05 14:50:00,213.13,213.3,213.05,213.22,6309.0,202.9271,203.0889,202.8509,203.0127,6309.0
2020-10-05 15:00:00,213.11,213.38,213.04,213.38,6205.0,202.908,203.1651,202.8414,203.1651,6205.0
2020-10-05 15:10:00,213.49,213.81,213.33,213.55,6814.0,203.2698,203.5745,203.1175,203.3269,6814.0
2020-10-05 15:20:00,213.66,213.88,213.43,213.73,9832.0,203.4317,203.6411,203.2127,203.4983,9832.0
2020-10-05 15:30:00,213.74,213.75,213.32,213.53,18481.0,203.5079,203.5174,203.108,203.3079,18481.0
2020-10-05 15:40:00,213.63,213.94,213.55,213.91,22984.0,203.4031,203.6983,203.3269,203.6697,22984.0
2020-10-05 15:50:00,213.8,214.1,213.62,213.94,71813.0,203.565,203.8506,203.3936,203.6983,71813.0
2020-10-06 09:30:00,213.8,213.85,211.73,213.22,33486.0,203.565,203.6126,201.5941,203.0127,33486.0
2020-10-06 09:40:00,213.19,214.05,212.75,213.04,13260.0,202.9842,203.803,202.5652,202.8414,13260.0
2020-10-06 09:50:00,212.99,213.1,212.6,212.64,6483.0,202.7938,202.8985,202.4224,202.4605,6483.0
2020-10-06 10:00:00,212.63,213.32,212.42,213.32,10321.0,202.451,203.108,202.251,203.108,10321.0
2020-10-06 10:10:00,213.36,213.78,213.23,213.6,4862.0,203.146,203.5459,203.0223,203.3746,4862.0
2020-10-06 10:20:00,213.6,214.07,213.6,213.77,3680.0,203.3746,203.8221,203.3746,203.5364,3680.0
2020-10-06 10:30:00,213.77,213.96,213.6,213.83,3517.0,203.5364,203.7173,203.3746,203.5935,3517.0
2020-10-06 10:40:00,213.97,214.17,213.04,213.7,4536.0,203.7268,203.9173,202.8414,203.4698,4536.0
2020-10-06 10:50:00,213.77,213.83,213.24,213.62,5928.0,203.5364,203.5935,203.0318,203.3936,5928.0
2020-10-06 11:00:00,213.46,213.75,213.02,213.52,8579.0,203.2413,203.5174,202.8223,203.2984,8579.0
2020-10-06 11:10:00,213.37,213.52,213.14,213.41,16304.0,203.1556,203.2984,202.9366,203.1936,16304.0
2020-10-06 11:20:00,213.37,213.64,213.21,213.51,17312.0,203.1556,203.4126,203.0032,203.2889,17312.0
2020-10-06 11:30:00,213.43,213.83,213.07,213.83,9969.0,203.2127,203.5935,202.8699,203.5935,9969.0
2020-10-06 11:40:00,213.83,213.94,213.43,213.43,13877.0,203.5935,203.6983,203.2127,203.2127,13877.0
2020-10-06 11:50:00,213.33,213.39,213.09,213.22,3375.0,203.1175,203.1746,202.889,203.0127,3375.0
2020-10-06 12:00:00,213.28,213.52,213.28,213.5,6269.0,203.0699,203.2984,203.0699,203.2793,6269.0
2020-10-06 12:10:00,213.53,213.53,213.18,213.2,3082.0,203.3079,203.3079,202.9747,202.9937,3082.0
2020-10-06 12:20:00,213.1,213.33,213.1,213.28,3532.0,202.8985,203.1175,202.8985,203.0699,3532.0
2020-10-06 12:30:00,213.3,213.6,213.28,213.34,3138.0,203.0889,203.3746,203.0699,203.127,3138.0
2020-10-06 12:40:00,213.29,213.44,213.29,213.37,7219.0,203.0794,203.2222,203.0794,203.1556,7219.0
2020-10-06 12:50:00,213.34,213.46,213.24,213.38,18651.0,203.127,203.2413,203.0318,203.1651,18651.0
2020-10-06 13:00:00,213.38,213.65,213.28,213.65,5170.0,203.1651,203.4222,203.0699,203.4222,5170.0
2020-10-06 13:10:00,213.87,214.19,213.83,214.12,3269.0,203.6316,203.9363,203.5935,203.8697,3269.0
2020-10-06 13:20:00,214.21,214.53,214.21,214.41,4700.0,203.9554,204.26,203.9554,204.1458,4700.0
2020-10-06 13:30:00,214.44,214.51,214.29,214.39,1700.0,204.1743,204.241,204.0315,204.1267,1700.0
2020-10-06 13:40:00,214.42,214.48,214.02,214.03,2954.0,204.1553,204.2124,203.7744,203.784,2954.0
2020-10-06 13:50:00,213.9,214.01,213.74,213.78,2600.0,203.6602,203.7649,203.5079,203.5459,2600.0
2020-10-06 14:00:00,213.9,213.97,213.75,213.77,4883.0,203.6602,203.7268,203.5174,203.5364,4883.0
2020-10-06 14:10:00,213.69,214.19,213.66,214.16,4587.0,203.4602,203.9363,203.4317,203.9077,4587.0
2020-10-06 14:20:00,214.27,214.38,214.17,214.18,5260.0,204.0125,204.1172,203.9173,203.9268,5260.0
2020-10-06 14:30:00,214.14,214.53,214.14,214.53,3875.0,203.8887,204.26,203.8887,204.26,3875.0
2020-10-06 14:40:00,214.34,214.81,213.64,213.64,11318.0,204.0791,204.5266,203.4126,203.4126,11318.0
2020-10-06 14:50:00,213.97,213.97,211.17,212.22,27629.0,203.7268,203.7268,201.0609,202.0606,27629.0
2020-10-06 15:00:00,212.08,212.52,211.6,212.05,23526.0,201.9273,202.3463,201.4703,201.8988,23526.0
2020-10-06 15:10:00,212.17,212.18,211.23,211.24,21279.0,202.013,202.0225,201.118,201.1275,21279.0
2020-10-06 15:20:00,211.03,211.59,210.92,211.26,11251.0,200.9276,201.4608,200.8229,201.1466,11251.0
2020-10-06 15:30:00,211.35,212.07,211.35,211.46,22707.0,201.2323,201.9178,201.2323,201.337,22707.0
2020-10-06 15:40:00,211.45,211.5,210.3,210.71,23992.0,201.3275,201.3751,200.2325,200.6229,23992.0
2020-10-06 15:50:00,210.61,210.83,210.02,210.43,67190.0,200.5277,200.7372,199.9659,200.3563,67190.0
2020-10-07 09:30:00,213.43,215.42,213.18,215.17,53184.0,203.2127,205.1074,202.9747,204.8694,53184.0
2020-10-07 09:40:00,215.14,215.27,214.14,214.44,13473.0,204.8408,204.9646,203.8887,204.1743,13473.0
2020-10-07 09:50:00,214.53,214.74,213.98,214.59,19909.0,204.26,204.46,203.7364,204.3172,19909.0
2020-10-07 10:00:00,214.48,215.65,214.44,215.65,8395.0,204.2124,205.3264,204.1743,205.3264,8395.0
2020-10-07 10:10:00,215.36,216.25,214.86,216.25,19821.0,205.0503,205.8977,204.5742,205.8977,19821.0
2020-10-07 10:20:00,216.4,216.65,216.24,216.32,9402.0,206.0405,206.2785,205.8882,205.9643,9402.0
2020-10-07 10:30:00,216.42,216.55,215.77,215.77,4955.0,206.0596,206.1833,205.4407,205.4407,4955.0
2020-10-07 10:40:00,215.57,215.79,215.3,215.78,15232.0,205.2502,205.4597,204.9932,205.4502,15232.0
2020-10-07 10:50:00,215.83,216.02,215.62,215.7,4522.0,205.4978,205.6787,205.2979,205.374,4522.0
2020-10-07 11:00:00,215.63,215.94,215.61,215.94,11109.0,205.3074,205.6025,205.2883,205.6025,11109.0
2020-10-07 11:10:00,216.01,216.18,215.41,215.71,11322.0,205.6692,205.831,205.0979,205.3835,11322.0
2020-10-07 11:20:00,215.85,215.91,215.59,215.85,5243.0,205.5168,205.574,205.2693,205.5168,5243.0
2020-10-07 11:30:00,215.99,216.56,215.89,216.56,35808.0,205.6501,206.1929,205.5549,206.1929,35808.0
2020-10-07 11:40:00,216.66,216.82,216.56,216.7,9221.0,206.2881,206.4404,206.1929,206.3262,9221.0
2020-10-07 11:50:00,216.83,217.25,216.67,217.1,28567.0,206.4499,206.8498,206.2976,206.707,28567.0
2020-10-07 12:00:00,217.13,217.16,216.66,217.09,29182.0,206.7356,206.7641,206.2881,206.6975,29182.0
2020-10-07 12:10:00,217.09,217.11,216.71,217.1,13463.0,206.6975,206.7165,206.3357,206.707,13463.0
2020-10-07 12:20:00,217.15,217.18,216.66,216.89,27880.0,206.7546,206.7832,206.2881,206.5071,27880.0
2020-10-07 12:30:00,216.95,217.36,216.92,217.18,24196.0,206.5642,206.9546,206.5356,206.7832,24196.0
2020-10-07 12:40:00,217.24,217.25,216.97,217.11,6324.0,206.8403,206.8498,206.5832,206.7165,6324.0
2020-10-07 12:50:00,216.96,217.02,216.79,216.98,8568.0,206.5737,206.6308,206.4118,206.5927,8568.0
2020-10-07 13:00:00,216.99,217.04,216.64,216.78,8701.0,206.6023,206.6499,206.269,206.4023,8701.0
2020-10-07 13:10:00,216.74,216.77,216.51,216.77,7321.0,206.3642,206.3928,206.1452,206.3928,7321.0
2020-10-07 13:20:00,216.77,217.04,216.56,217.0,9125.0,206.3928,206.6499,206.1929,206.6118,9125.0
2020-10-07 13:30:00,217.02,217.08,216.68,216.91,22004.0,206.6308,206.688,206.3071,206.5261,22004.0
2020-10-07 13:40:00,216.91,217.11,216.64,217.11,9834.0,206.5261,206.7165,206.269,206.7165,9834.0
2020-10-07 13:50:00,217.06,217.59,216.75,216.79,12931.0,206.6689,207.1735,206.3738,206.4118,12931.0
2020-10-07 14:00:00,216.84,217.16,216.71,216.92,8641.0,206.4594,206.7641,206.3357,206.5356,8641.0
2020-10-07 14:10:00,216.94,217.01,216.66,217.01,7019.0,206.5547,206.6213,206.2881,206.6213,7019.0
2020-10-07 14:20:00,217.03,217.49,216.8,217.37,7736.0,206.6404,207.0783,206.4214,206.9641,7736.0
2020-10-07 14:30:00,217.37,217.88,217.33,217.88,9932.0,206.9641,207.4497,206.926,207.4497,9932.0
2020-10-07 14:40:00,217.72,218.05,217.57,217.84,11936.0,207.2973,207.6115,207.1545,207.4116,11936.0
2020-10-07 14:50:00,217.86,218.04,217.65,217.88,10405.0,207.4306,207.602,207.2307,207.4497,10405.0
2020-10-07 15:00:00,217.87,218.12,217.8,218.02,10086.0,207.4401,207.6782,207.3735,207.583,10086.0
2020-10-07 15:10:00,218.0,218.06,217.9,218.03,9290.0,207.5639,207.621,207.4687,207.5925,9290.0
2020-10-07 15:20:00,218.0,218.09,217.55,217.64,13763.0,207.5639,207.6496,207.1355,207.2212,13763.0
2020-10-07 15:30:00,217.67,217.76,217.48,217.67,17802.0,207.2497,207.3354,207.0688,207.2497,17802.0
2020-10-07 15:40:00,217.6,217.76,217.46,217.64,25550.0,207.1831,207.3354,207.0498,207.2212,25550.0
2020-10-07 15:50:00,217.71,217.77,217.19,217.52,112472.0,207.2878,207.3449,206.7927,207.1069,112472.0
2020-10-08 09:30:00,218.0,219.59,217.4,217.85,57670.0,207.5639,209.0778,206.9926,207.4211,57670.0
2020-10-08 09:40:00,218.06,218.29,217.48,218.04,23729.0,207.621,207.84,207.0688,207.602,23729.0
2020-10-08 09:50:00,218.08,218.94,217.89,218.18,29152.0,207.6401,208.4589,207.4592,207.7353,29152.0
2020-10-08 10:00:00,218.21,218.23,216.94,217.47,30444.0,207.7639,207.7829,206.5547,207.0593,30444.0
2020-10-08 10:10:00,217.44,217.45,216.81,216.95,14758.0,207.0307,207.0402,206.4309,206.5642,14758.0
2020-10-08 10:20:00,217.19,218.0,217.19,217.86,12063.0,206.7927,207.5639,206.7927,207.4306,12063.0
2020-10-08 10:30:00,217.86,218.75,217.79,218.48,16636.0,207.4306,208.278,207.364,208.0209,16636.0
2020-10-08 10:40:00,218.71,219.2,218.64,219.18,35387.0,208.2399,208.7065,208.1733,208.6874,35387.0
2020-10-08 10:50:00,219.19,219.56,218.04,218.04,17659.0,208.6969,209.0492,207.602,207.602,17659.0
2020-10-08 11:00:00,218.21,218.72,218.02,218.32,24960.0,207.7639,208.2494,207.583,207.8686,24960.0
2020-10-08 11:10:00,218.35,218.35,217.68,217.74,17114.0,207.8972,207.8972,207.2592,207.3164,17114.0
2020-10-08 11:20:00,217.78,218.0,217.6,217.89,6009.0,207.3544,207.5639,207.1831,207.4592,6009.0
2020-10-08 11:30:00,218.0,218.6,217.6,218.49,13356.0,207.5639,208.1352,207.1831,208.0305,13356.0
2020-10-08 11:40:00,218.5,218.6,218.42,218.46,5677.0,208.04,208.1352,207.9638,208.0019,5677.0
2020-10-08 11:50:00,218.44,218.76,218.38,218.59,9182.0,207.9829,208.2875,207.9257,208.1257,9182.0
2020-10-08 12:00:00,218.64,219.08,218.53,218.91,12707.0,208.1733,208.5922,208.0685,208.4304,12707.0
2020-10-08 12:10:00,219.01,219.14,218.61,219.06,8267.0,208.5256,208.6493,208.1447,208.5732,8267.0
2020-10-08 12:20:00,219.08,219.94,218.9,219.73,23173.0,208.5922,209.411,208.4208,209.2111,23173.0
2020-10-08 12:30:00,219.8,219.8,219.3,219.4,6803.0,209.2777,209.2777,208.8017,208.8969,6803.0
2020-10-08 12:40:00,219.34,219.46,219.21,219.33,8095.0,208.8398,208.954,208.716,208.8302,8095.0
2020-10-08 12:50:00,219.34,219.43,218.65,218.83,11991.0,208.8398,208.9255,208.1828,208.3542,11991.0
2020-10-08 13:00:00,218.85,219.29,218.63,219.0,29798.0,208.3732,208.7922,208.1638,208.516,29798.0
2020-10-08 13:10:00,218.92,219.44,218.9,219.4,13268.0,208.4399,208.935,208.4208,208.8969,13268.0
2020-10-08 13:20:00,219.4,219.5,218.9,218.9,12337.0,208.8969,208.9921,208.4208,208.4208,12337.0
2020-10-08 13:30:00,218.88,219.07,218.63,218.65,6636.0,208.4018,208.5827,208.1638,208.1828,6636.0
2020-10-08 13:40:00,218.65,218.81,218.59,218.7,3783.0,208.1828,208.3351,208.1257,208.2304,3783.0
2020-10-08 13:50:00,218.75,219.0,218.63,218.72,5959.0,208.278,208.516,208.1638,208.2494,5959.0
2020-10-08 14:00:00,218.74,219.49,218.54,219.49,15109.0,208.2685,208.9826,208.0781,208.9826,15109.0
2020-10-08 14:10:00,219.49,220.1,218.86,218.89,55378.0,208.9826,209.5634,208.3827,208.4113,55378.0
2020-10-08 14:20:00,219.0,219.0,218.57,218.61,4377.0,208.516,208.516,208.1066,208.1447,4377.0
2020-10-08 14:30:00,218.63,218.76,218.31,218.76,5898.0,208.1638,208.2875,207.8591,208.2875,5898.0
2020-10-08 14:40:00,218.85,219.03,218.73,218.91,5564.0,208.3732,208.5446,208.259,208.4304,5564.0
2020-10-08 14:50:00,218.84,219.14,218.59,219.1,8779.0,208.3637,208.6493,208.1257,208.6113,8779.0
2020-10-08 15:00:00,219.09,219.1,218.62,218.92,6574.0,208.6017,208.6113,208.1542,208.4399,6574.0
2020-10-08 15:10:00,218.99,219.12,218.64,218.78,24251.0,208.5065,208.6303,208.1733,208.3066,24251.0
2020-10-08 15:20:00,218.77,219.14,218.77,219.07,10338.0,208.2971,208.6493,208.2971,208.5827,10338.0
2020-10-08 15:30:00,219.12,219.61,219.0,219.61,15561.0,208.6303,209.0968,208.516,209.0968,15561.0
2020-10-08 15:40:00,219.54,219.54,219.28,219.4,20730.0,209.0302,209.0302,208.7826,208.8969,20730.0
2020-10-08 15:50:00,219.3,219.5,219.03,219.11,50831.0,208.8017,208.9921,208.5446,208.6208,50831.0
2020-10-09 09:30:00,220.0,220.48,219.62,220.1,29053.0,209.4682,209.9252,209.1064,209.5634,29053.0
2020-10-09 09:40:00,220.37,221.85,220.32,221.71,15074.0,209.8205,211.2296,209.7729,211.0963,15074.0
2020-10-09 09:50:00,221.73,221.89,220.8,221.22,25346.0,211.1154,211.2677,210.2299,210.6298,25346.0
2020-10-09 10:00:00,221.26,221.61,221.2,221.2,14757.0,210.6679,211.0011,210.6107,210.6107,14757.0
2020-10-09 10:10:00,221.17,221.68,221.11,221.53,54082.0,210.5822,211.0677,210.525,210.9249,54082.0
2020-10-09 10:20:00,221.45,221.84,221.21,221.81,8965.0,210.8488,211.2201,210.6202,211.1915,8965.0
2020-10-09 10:30:00,221.66,221.95,221.56,221.88,9100.0,211.0487,211.3248,210.9535,211.2582,9100.0
2020-10-09 10:40:00,221.82,221.99,221.51,221.85,11588.0,211.201,211.3629,210.9059,211.2296,11588.0
2020-10-09 10:50:00,221.99,222.12,221.52,221.7,14738.0,211.3629,211.4867,210.9154,211.0868,14738.0
2020-10-09 11:00:00,221.76,222.67,221.55,222.67,22740.0,211.1439,212.0104,210.944,212.0104,22740.0
2020-10-09 11:10:00,222.6,222.82,222.38,222.74,12812.0,211.9437,212.1532,211.7342,212.077,12812.0
2020-10-09 11:20:00,222.66,222.82,222.43,222.69,10754.0,212.0008,212.1532,211.7818,212.0294,10754.0
2020-10-09 11:30:00,222.66,222.98,222.66,222.91,9617.0,212.0008,212.3055,212.0008,212.2389,9617.0
2020-10-09 11:40:00,222.9,224.0,222.64,223.58,29487.0,212.2293,213.2767,211.9818,212.8768,29487.0
2020-10-09 11:50:00,223.75,224.73,223.73,224.43,28263.0,213.0387,213.9717,213.0196,213.6861,28263.0
2020-10-09 12:00:00,224.43,224.55,223.93,224.2,12352.0,213.6861,213.8004,213.21,213.4671,12352.0
2020-10-09 12:10:00,224.15,224.22,223.62,223.86,16707.0,213.4195,213.4862,212.9149,213.1434,16707.0
2020-10-09 12:20:00,223.91,223.97,222.97,223.61,13138.0,213.191,213.2481,212.296,212.9054,13138.0
2020-10-09 12:30:00,223.71,223.85,223.15,223.38,11403.0,213.0006,213.1339,212.4674,212.6864,11403.0
2020-10-09 12:40:00,223.4,223.46,223.0,223.09,9446.0,212.7054,212.7625,212.3246,212.4102,9446.0
2020-10-09 12:50:00,223.13,223.39,222.93,223.39,6653.0,212.4483,212.6959,212.2579,212.6959,6653.0
2020-10-09 13:00:00,223.44,223.47,222.47,222.62,6232.0,212.7435,212.7721,211.8199,211.9627,6232.0
2020-10-09 13:10:00,222.57,222.64,222.11,222.11,19371.0,211.9151,211.9818,211.4772,211.4772,19371.0
2020-10-09 13:20:00,222.15,222.79,221.87,222.5,32679.0,211.5152,212.1246,211.2487,211.8485,32679.0
2020-10-09 13:30:00,222.44,222.67,222.29,222.56,8364.0,211.7914,212.0104,211.6485,211.9056,8364.0
2020-10-09 13:40:00,222.63,222.71,222.31,222.68,13644.0,211.9723,212.0484,211.6676,212.0199,13644.0
2020-10-09 13:50:00,222.63,222.72,222.35,222.55,11967.0,211.9723,212.058,211.7057,211.8961,11967.0
2020-10-09 14:00:00,222.62,222.73,222.41,222.42,12809.0,211.9627,212.0675,211.7628,211.7723,12809.0
2020-10-09 14:10:00,222.5,222.57,222.18,222.32,10849.0,211.8485,211.9151,211.5438,211.6771,10849.0
2020-10-09 14:20:00,222.2,222.61,221.97,222.56,28509.0,211.5629,211.9532,211.3439,211.9056,28509.0
2020-10-09 14:30:00,222.78,222.89,222.09,222.11,9771.0,212.1151,212.2198,211.4581,211.4772,9771.0
2020-10-09 14:40:00,222.36,222.72,222.36,222.66,7417.0,211.7152,212.058,211.7152,212.0008,7417.0
2020-10-09 14:50:00,222.61,222.61,222.25,222.41,5914.0,211.9532,211.9532,211.6105,211.7628,5914.0
2020-10-09 15:00:00,222.36,222.69,222.29,222.64,8441.0,211.7152,212.0294,211.6485,211.9818,8441.0
2020-10-09 15:10:00,222.71,222.71,222.24,222.47,18849.0,212.0484,212.0484,211.6009,211.8199,18849.0
2020-10-09 15:20:00,222.51,222.75,222.49,222.65,15974.0,211.858,212.0865,211.839,211.9913,15974.0
2020-10-09 15:30:00,222.57,222.61,222.17,222.38,11166.0,211.9151,211.9532,211.5343,211.7342,11166.0
2020-10-09 15:40:00,222.43,222.48,222.09,222.17,38436.0,211.7818,211.8295,211.4581,211.5343,38436.0
2020-10-09 15:50:00,222.15,223.07,222.02,222.91,110381.0,211.5152,212.3912,211.3915,212.2389,110381.0
2020-10-12 09:30:00,225.0,225.0,223.84,224.68,37916.0,214.2288,214.2288,213.1243,213.9241,37916.0
2020-10-12 09:40:00,224.45,224.58,223.6,223.87,13979.0,213.7051,213.8289,212.8958,213.1529,13979.0
2020-10-12 09:50:00,224.02,224.46,223.83,224.16,28882.0,213.2957,213.7147,213.1148,213.429,28882.0
2020-10-12 10:00:00,224.31,224.56,223.86,224.51,23430.0,213.5718,213.8099,213.1434,213.7623,23430.0
2020-10-12 10:10:00,224.57,224.83,224.45,224.64,11398.0,213.8194,214.067,213.7051,213.886,11398.0
2020-10-12 10:20:00,224.75,224.76,224.5,224.68,8712.0,213.9908,214.0003,213.7527,213.9241,8712.0
2020-10-12 10:30:00,224.65,224.79,224.37,224.37,5119.0,213.8956,214.0289,213.629,213.629,5119.0
2020-10-12 10:40:00,224.63,224.99,224.41,224.93,7652.0,213.8765,214.2193,213.6671,214.1622,7652.0
2020-10-12 10:50:00,224.95,225.48,224.91,225.24,9266.0,214.1812,214.6858,214.1431,214.4573,9266.0
2020-10-12 11:00:00,225.27,225.58,225.01,225.32,14215.0,214.4859,214.781,214.2383,214.5335,14215.0
2020-10-12 11:10:00,225.35,226.0,225.35,225.58,17727.0,214.5621,215.1809,214.5621,214.781,17727.0
2020-10-12 11:20:00,225.58,225.64,225.12,225.27,17226.0,214.781,214.8382,214.3431,214.4859,17226.0
2020-10-12 11:30:00,225.04,225.27,224.77,224.77,6152.0,214.2669,214.4859,214.0098,214.0098,6152.0
2020-10-12 11:40:00,224.68,224.92,224.34,224.45,6615.0,213.9241,214.1526,213.6004,213.7051,6615.0
2020-10-12 11:50:00,224.45,224.64,224.36,224.42,5757.0,213.7051,213.886,213.6195,213.6766,5757.0
2020-10-12 12:00:00,224.52,224.63,224.37,224.59,2444.0,213.7718,213.8765,213.629,213.8384,2444.0
2020-10-12 12:10:00,224.61,224.98,224.56,224.91,3609.0,213.8575,214.2098,213.8099,214.1431,3609.0
2020-10-12 12:20:00,224.99,225.51,224.99,225.48,8822.0,214.2193,214.7144,214.2193,214.6858,8822.0
2020-10-12 12:30:00,225.62,225.72,225.55,225.64,4132.0,214.8191,214.9143,214.7525,214.8382,4132.0
2020-10-12 12:40:00,225.68,225.73,225.52,225.55,5904.0,214.8763,214.9239,214.7239,214.7525,5904.0
2020-10-12 12:50:00,225.59,225.66,225.37,225.48,6387.0,214.7906,214.8572,214.5811,214.6858,6387.0
2020-10-12 13:00:00,225.41,225.43,225.01,225.02,4137.0,214.6192,214.6382,214.2383,214.2479,4137.0
2020-10-12 13:10:00,225.04,225.75,225.03,225.75,5978.0,214.2669,214.9429,214.2574,214.9429,5978.0
2020-10-12 13:20:00,225.75,225.83,225.47,225.6,5699.0,214.9429,215.0191,214.6763,214.8001,5699.0
2020-10-12 13:30:00,225.6,225.8,225.06,225.14,6770.0,214.8001,214.9905,214.2859,214.3621,6770.0
2020-10-12 13:40:00,225.01,225.32,225.01,225.32,3730.0,214.2383,214.5335,214.2383,214.5335,3730.0
2020-10-12 13:50:00,225.4,225.53,225.32,225.36,3100.0,214.6097,214.7334,214.5335,214.5716,3100.0
2020-10-12 14:00:00,225.49,225.59,225.39,225.39,8426.0,214.6954,214.7906,214.6001,214.6001,8426.0
2020-10-12 14:10:00,225.43,226.34,225.36,226.22,26067.0,214.6382,215.5047,214.5716,215.3904,26067.0
2020-10-12 14:20:00,226.33,227.0,226.17,227.0,17689.0,215.4951,216.1331,215.3428,216.1331,17689.0
2020-10-12 14:30:00,227.01,227.31,226.69,227.12,11025.0,216.1426,216.4282,215.8379,216.2473,11025.0
2020-10-12 14:40:00,227.14,227.33,226.94,227.2,7365.0,216.2664,216.4473,216.0759,216.3235,7365.0
2020-10-12 14:50:00,227.19,227.22,226.8,227.13,5625.0,216.314,216.3425,215.9426,216.2568,5625.0
2020-10-12 15:00:00,227.19,227.22,226.93,226.93,7650.0,216.314,216.3425,216.0664,216.0664,7650.0
2020-10-12 15:10:00,226.99,227.06,226.74,227.05,5969.0,216.1235,216.1902,215.8855,216.1807,5969.0
2020-10-12 15:20:00,227.01,227.31,226.98,227.31,12701.0,216.1426,216.4282,216.114,216.4282,12701.0
2020-10-12 15:30:00,227.39,227.39,226.84,226.97,44063.0,216.5044,216.5044,215.9807,216.1045,44063.0
2020-10-12 15:40:00,227.07,227.07,225.49,225.49,36952.0,216.1997,216.1997,214.6954,214.6954,36952.0
2020-10-12 15:50:00,225.26,226.03,225.26,225.63,71337.0,214.4764,215.2095,214.4764,214.8287,71337.0
2020-10-13 09:30:00,224.09,224.9,220.95,222.24,45121.0,213.3624,214.1336,210.3727,211.6009,45121.0
2020-10-13 09:40:00,221.8,223.55,221.71,222.81,16948.0,211.182,212.8482,211.0963,212.1437,16948.0
2020-10-13 09:50:00,222.64,223.0,221.8,221.81,18963.0,211.9818,212.3246,211.182,211.1915,18963.0
2020-10-13 10:00:00,221.93,222.35,221.6,221.9,17126.0,211.3058,211.7057,210.9916,211.2772,17126.0
2020-10-13 10:10:00,221.86,222.01,220.82,221.15,15390.0,211.2391,211.382,210.2489,210.5631,15390.0
2020-10-13 10:20:00,221.09,221.11,220.4,220.5,13639.0,210.506,210.525,209.849,209.9442,13639.0
2020-10-13 10:30:00,220.42,221.04,220.19,220.54,21506.0,209.8681,210.4584,209.6491,209.9823,21506.0
2020-10-13 10:40:00,220.62,220.62,219.68,220.08,6633.0,210.0585,210.0585,209.1635,209.5443,6633.0
2020-10-13 10:50:00,220.02,220.31,219.81,219.94,7305.0,209.4872,209.7633,209.2873,209.411,7305.0
2020-10-13 11:00:00,220.05,220.17,219.45,220.13,17710.0,209.5158,209.63,208.9445,209.5919,17710.0
2020-10-13 11:10:00,220.25,220.35,219.74,219.82,13426.0,209.7062,209.8014,209.2206,209.2968,13426.0
2020-10-13 11:20:00,219.87,220.17,219.65,219.82,10364.0,209.3444,209.63,209.1349,209.2968,10364.0
2020-10-13 11:30:00,219.92,220.1,219.43,219.62,9751.0,209.392,209.5634,208.9255,209.1064,9751.0
2020-10-13 11:40:00,219.69,220.52,219.29,220.43,9796.0,209.173,209.9633,208.7922,209.8776,9796.0
2020-10-13 11:50:00,220.46,221.17,220.46,220.81,6633.0,209.9062,210.5822,209.9062,210.2394,6633.0
2020-10-13 12:00:00,220.83,221.29,220.79,221.15,5979.0,210.2584,210.6964,210.2204,210.5631,5979.0
2020-10-13 12:10:00,220.99,221.11,220.42,220.95,6525.0,210.4108,210.525,209.8681,210.3727,6525.0
2020-10-13 12:20:00,220.96,220.96,220.57,220.57,3968.0,210.3822,210.3822,210.0109,210.0109,3968.0
2020-10-13 12:30:00,220.66,220.66,220.01,220.19,3322.0,210.0966,210.0966,209.4777,209.6491,3322.0
2020-10-13 12:40:00,220.12,220.49,220.1,220.46,4387.0,209.5824,209.9347,209.5634,209.9062,4387.0
2020-10-13 12:50:00,220.34,220.51,220.3,220.3,3200.0,209.7919,209.9538,209.7538,209.7538,3200.0
2020-10-13 13:00:00,220.35,220.55,220.24,220.43,3490.0,209.8014,209.9918,209.6967,209.8776,3490.0
2020-10-13 13:10:00,220.46,220.71,220.25,220.64,6007.0,209.9062,210.1442,209.7062,210.0775,6007.0
2020-10-13 13:20:00,220.38,220.54,220.12,220.21,4339.0,209.83,209.9823,209.5824,209.6681,4339.0
2020-10-13 13:30:00,220.24,220.46,219.93,220.38,6521.0,209.6967,209.9062,209.4015,209.83,6521.0
2020-10-13 13:40:00,220.4,220.48,220.31,220.35,2589.0,209.849,209.9252,209.7633,209.8014,2589.0
2020-10-13 13:50:00,220.38,220.39,220.08,220.19,9173.0,209.83,209.8395,209.5443,209.6491,9173.0
2020-10-13 14:00:00,220.02,220.37,220.0,220.3,4431.0,209.4872,209.8205,209.4682,209.7538,4431.0
2020-10-13 14:10:00,220.33,220.78,220.24,220.66,5738.0,209.7824,210.2108,209.6967,210.0966,5738.0
2020-10-13 14:20:00,220.56,220.61,219.95,220.0,14206.0,210.0014,210.049,209.4206,209.4682,14206.0
2020-10-13 14:30:00,219.87,220.34,219.7,220.1,22235.0,209.3444,209.7919,209.1825,209.5634,22235.0
2020-10-13 14:40:00,219.97,220.34,219.97,220.29,7726.0,209.4396,209.7919,209.4396,209.7443,7726.0
2020-10-13 14:50:00,220.33,220.49,219.93,220.49,7143.0,209.7824,209.9347,209.4015,209.9347,7143.0
2020-10-13 15:00:00,220.38,220.41,219.89,220.15,17299.0,209.83,209.8585,209.3634,209.611,17299.0
2020-10-13 15:10:00,220.17,220.64,220.11,220.53,11884.0,209.63,210.0775,209.5729,209.9728,11884.0
2020-10-13 15:20:00,220.46,220.63,220.32,220.46,5889.0,209.9062,210.068,209.7729,209.9062,5889.0
2020-10-13 15:30:00,220.5,220.81,220.5,220.55,10131.0,209.9442,210.2394,209.9442,209.9918,10131.0
2020-10-13 15:40:00,220.55,220.62,220.26,220.3,20538.0,209.9918,210.0585,209.7157,209.7538,20538.0
2020-10-13 15:50:00,220.32,220.7,219.97,219.97,58108.0,209.7729,210.1347,209.4396,209.4396,58108.0
2020-10-14 09:30:00,220.49,222.43,220.07,222.42,25894.0,209.9347,211.7818,209.5348,211.7723,25894.0
2020-10-14 09:40:00,222.18,224.66,221.85,224.63,19026.0,211.5438,213.9051,211.2296,213.8765,19026.0
2020-10-14 09:50:00,224.62,224.62,223.39,223.99,16675.0,213.867,213.867,212.6959,213.2672,16675.0
2020-10-14 10:00:00,224.25,224.34,223.1,223.11,22062.0,213.5147,213.6004,212.4198,212.4293,22062.0
2020-10-14 10:10:00,223.17,223.43,222.73,222.82,18674.0,212.4864,212.734,212.0675,212.1532,18674.0
2020-10-14 10:20:00,222.72,223.18,222.37,223.06,17102.0,212.058,212.4959,211.7247,212.3817,17102.0
2020-10-14 10:30:00,223.16,223.91,223.12,223.77,38174.0,212.4769,213.191,212.4388,213.0577,38174.0
2020-10-14 10:40:00,223.84,224.0,223.71,223.71,11529.0,213.1243,213.2767,213.0006,213.0006,11529.0
2020-10-14 10:50:00,223.62,223.62,222.56,222.78,11137.0,212.9149,212.9149,211.9056,212.1151,11137.0
2020-10-14 11:00:00,222.77,222.92,222.26,222.84,6683.0,212.1056,212.2484,211.62,212.1722,6683.0
2020-10-14 11:10:00,222.84,222.96,222.61,222.72,7438.0,212.1722,212.2865,211.9532,212.058,7438.0
2020-10-14 11:20:00,222.75,222.97,222.33,222.92,6744.0,212.0865,212.296,211.6866,212.2484,6744.0
2020-10-14 11:30:00,222.92,223.19,222.86,222.98,9299.0,212.2484,212.5055,212.1913,212.3055,9299.0
2020-10-14 11:40:00,222.97,222.98,222.04,222.32,4423.0,212.296,212.3055,211.4105,211.6771,4423.0
2020-10-14 11:50:00,222.33,222.33,221.35,221.52,5666.0,211.6866,211.6866,210.7535,210.9154,5666.0
2020-10-14 12:00:00,221.71,221.93,221.54,221.72,4000.0,211.0963,211.3058,210.9345,211.1058,4000.0
2020-10-14 12:10:00,221.63,221.91,221.27,221.36,9067.0,211.0201,211.2867,210.6774,210.7631,9067.0
2020-10-14 12:20:00,221.48,222.25,221.28,222.25,3630.0,210.8773,211.6105,210.6869,211.6105,3630.0
2020-10-14 12:30:00,222.19,222.4,221.83,222.02,9937.0,211.5533,211.7533,211.2106,211.3915,9937.0
2020-10-14 12:40:00,222.13,222.52,222.01,222.52,7098.0,211.4962,211.8675,211.382,211.8675,7098.0
2020-10-14 12:50:00,222.43,222.7,222.14,222.25,10627.0,211.7818,212.0389,211.5057,211.6105,10627.0
2020-10-14 13:00:00,222.17,222.41,222.09,222.34,10525.0,211.5343,211.7628,211.4581,211.6962,10525.0
2020-10-14 13:10:00,222.33,222.33,221.97,222.22,13978.0,211.6866,211.6866,211.3439,211.5819,13978.0
2020-10-14 13:20:00,222.1,222.1,221.57,221.65,5588.0,211.4676,211.4676,210.963,211.0392,5588.0
2020-10-14 13:30:00,221.67,221.72,221.33,221.54,2993.0,211.0582,211.1058,210.7345,210.9345,2993.0
2020-10-14 13:40:00,221.49,221.93,221.44,221.93,2600.0,210.8868,211.3058,210.8392,211.3058,2600.0
2020-10-14 13:50:00,222.0,222.2,221.88,222.0,3668.0,211.3724,211.5629,211.2582,211.3724,3668.0
2020-10-14 14:00:00,222.0,222.38,221.94,222.38,3977.0,211.3724,211.7342,211.3153,211.7342,3977.0
2020-10-14 14:10:00,222.4,222.6,222.05,222.09,7675.0,211.7533,211.9437,211.42,211.4581,7675.0
2020-10-14 14:20:00,222.16,222.16,221.84,221.93,7871.0,211.5248,211.5248,211.2201,211.3058,7871.0
2020-10-14 14:30:00,221.68,221.74,221.27,221.36,5656.0,211.0677,211.1249,210.6774,210.7631,5656.0
2020-10-14 14:40:00,221.26,221.62,221.2,221.53,5666.0,210.6679,211.0106,210.6107,210.9249,5666.0
2020-10-14 14:50:00,221.53,221.85,221.46,221.77,2944.0,210.9249,211.2296,210.8583,211.1534,2944.0
2020-10-14 15:00:00,221.85,222.6,221.75,222.39,5685.0,211.2296,211.9437,211.1344,211.7438,5685.0
2020-10-14 15:10:00,222.28,222.57,222.27,222.5,7148.0,211.639,211.9151,211.6295,211.8485,7148.0
2020-10-14 15:20:00,222.56,222.59,222.17,222.22,7675.0,211.9056,211.9342,211.5343,211.5819,7675.0
2020-10-14 15:30:00,222.15,222.2,221.71,221.91,19467.0,211.5152,211.5629,211.0963,211.2867,19467.0
2020-10-14 15:40:00,221.92,222.05,221.46,221.66,13609.0,211.2963,211.42,210.8583,211.0487,13609.0
2020-10-14 15:50:00,221.71,222.03,221.03,221.22,71399.0,211.0963,211.401,210.4489,210.6298,71399.0
2020-10-15 09:30:00,217.36,218.94,216.96,218.64,37132.0,206.9546,208.4589,206.5737,208.1733,37132.0
2020-10-15 09:40:00,218.89,220.04,218.88,219.41,9494.0,208.4113,209.5063,208.4018,208.9064,9494.0
2020-10-15 09:50:00,219.44,221.02,219.44,221.02,13492.0,208.935,210.4393,208.935,210.4393,13492.0
2020-10-15 10:00:00,221.03,221.38,220.51,220.87,13714.0,210.4489,210.7821,209.9538,210.2965,13714.0
2020-10-15 10:10:00,220.62,221.39,220.62,221.14,10381.0,210.0585,210.7916,210.0585,210.5536,10381.0
2020-10-15 10:20:00,220.97,221.64,220.97,221.64,5571.0,210.3917,211.0297,210.3917,211.0297,5571.0
2020-10-15 10:30:00,221.55,221.55,220.68,220.9,8098.0,210.944,210.944,210.1156,210.3251,8098.0
2020-10-15 10:40:00,220.91,221.53,220.86,221.25,8297.0,210.3346,210.9249,210.287,210.6583,8297.0
2020-10-15 10:50:00,221.14,221.34,220.55,220.65,10809.0,210.5536,210.744,209.9918,210.0871,10809.0
2020-10-15 11:00:00,220.65,221.2,220.48,221.17,8257.0,210.0871,210.6107,209.9252,210.5822,8257.0
2020-10-15 11:10:00,221.12,222.32,221.12,222.0,5053.0,210.5346,211.6771,210.5346,211.3724,5053.0
2020-10-15 11:20:00,221.85,222.04,221.48,221.58,3244.0,211.2296,211.4105,210.8773,210.9725,3244.0
2020-10-15 11:30:00,221.49,222.05,221.28,221.47,5479.0,210.8868,211.42,210.6869,210.8678,5479.0
2020-10-15 11:40:00,221.33,221.77,221.17,221.17,5449.0,210.7345,211.1534,210.5822,210.5822,5449.0
2020-10-15 11:50:00,221.43,221.75,221.06,221.52,4527.0,210.8297,211.1344,210.4774,210.9154,4527.0
2020-10-15 12:00:00,221.25,221.38,221.01,221.15,2681.0,210.6583,210.7821,210.4298,210.5631,2681.0
2020-10-15 12:10:00,221.32,221.4,220.68,221.15,5457.0,210.725,210.8012,210.1156,210.5631,5457.0
2020-10-15 12:20:00,221.34,221.88,221.21,221.58,5954.0,210.744,211.2582,210.6202,210.9725,5954.0
2020-10-15 12:30:00,221.64,221.75,221.51,221.75,3914.0,211.0297,211.1344,210.9059,211.1344,3914.0
2020-10-15 12:40:00,221.79,222.05,221.61,221.85,5730.0,211.1725,211.42,211.0011,211.2296,5730.0
2020-10-15 12:50:00,221.92,222.5,221.8,222.38,11153.0,211.2963,211.8485,211.182,211.7342,11153.0
2020-10-15 13:00:00,222.32,222.96,222.3,222.96,6124.0,211.6771,212.2865,211.6581,212.2865,6124.0
2020-10-15 13:10:00,222.92,223.35,222.78,223.0,9741.0,212.2484,212.6578,212.1151,212.3246,9741.0
2020-10-15 13:20:00,223.02,223.14,222.55,222.68,3212.0,212.3436,212.4579,211.8961,212.0199,3212.0
2020-10-15 13:30:00,222.66,222.66,222.4,222.49,3893.0,212.0008,212.0008,211.7533,211.839,3893.0
2020-10-15 13:40:00,222.59,222.68,221.38,222.62,18204.0,211.9342,212.0199,210.7821,211.9627,18204.0
2020-10-15 13:50:00,222.6,222.6,222.34,222.44,4329.0,211.9437,211.9437,211.6962,211.7914,4329.0
2020-10-15 14:00:00,222.42,222.48,221.9,222.31,11031.0,211.7723,211.8295,211.2772,211.6676,11031.0
2020-10-15 14:10:00,222.26,222.43,222.01,222.17,14398.0,211.62,211.7818,211.382,211.5343,14398.0
2020-10-15 14:20:00,222.17,222.23,221.93,222.01,4946.0,211.5343,211.5914,211.3058,211.382,4946.0
2020-10-15 14:30:00,221.91,222.02,221.63,221.77,3477.0,211.2867,211.3915,211.0201,211.1534,3477.0
2020-10-15 14:40:00,221.78,221.87,221.6,221.72,4509.0,211.163,211.2487,210.9916,211.1058,4509.0
2020-10-15 14:50:00,221.78,222.25,221.71,222.22,3550.0,211.163,211.6105,211.0963,211.5819,3550.0
2020-10-15 15:00:00,222.21,222.38,222.1,222.17,10687.0,211.5724,211.7342,211.4676,211.5343,10687.0
2020-10-15 15:10:00,222.22,222.59,222.14,222.58,18577.0,211.5819,211.9342,211.5057,211.9247,18577.0
2020-10-15 15:20:00,222.57,222.81,222.39,222.67,12849.0,211.9151,212.1437,211.7438,212.0104,12849.0
2020-10-15 15:30:00,222.73,222.99,222.59,222.95,18808.0,212.0675,212.315,211.9342,212.277,18808.0
2020-10-15 15:40:00,222.98,223.29,222.13,222.17,33977.0,212.3055,212.6007,211.4962,211.5343,33977.0
2020-10-15 15:50:00,221.84,222.83,221.83,222.52,89358.0,211.2201,212.1627,211.2106,211.8675,89358.0
2020-10-16 09:30:00,223.8,224.6,223.43,223.53,79780.0,213.0863,213.848,212.734,212.8292,79780.0
2020-10-16 09:40:00,223.45,224.09,223.32,223.89,9211.0,212.753,213.3624,212.6292,213.172,9211.0
2020-10-16 09:50:00,224.0,224.82,223.7,224.57,5142.0,213.2767,214.0574,212.991,213.8194,5142.0
2020-10-16 10:00:00,224.62,225.22,224.19,225.21,7894.0,213.867,214.4383,213.4576,214.4288,7894.0
2020-10-16 10:10:00,225.08,225.84,224.87,225.84,6230.0,214.305,215.0286,214.105,215.0286,6230.0
2020-10-16 10:20:00,226.0,226.68,225.94,226.37,9920.0,215.1809,215.8284,215.1238,215.5332,9920.0
2020-10-16 10:30:00,226.28,226.57,225.94,226.37,5753.0,215.4475,215.7237,215.1238,215.5332,5753.0
2020-10-16 10:40:00,226.38,226.55,225.78,226.21,4595.0,215.5427,215.7046,214.9715,215.3809,4595.0
2020-10-16 10:50:00,226.0,226.3,225.72,225.94,3989.0,215.1809,215.4666,214.9143,215.1238,3989.0
2020-10-16 11:00:00,225.73,225.73,225.18,225.22,10735.0,214.9239,214.9239,214.4002,214.4383,10735.0
2020-10-16 11:10:00,225.24,225.26,224.71,225.2,8840.0,214.4573,214.4764,213.9527,214.4192,8840.0
2020-10-16 11:20:00,225.3,225.31,224.83,225.28,6469.0,214.5145,214.524,214.067,214.4954,6469.0
2020-10-16 11:30:00,225.23,225.55,224.76,225.02,7103.0,214.4478,214.7525,214.0003,214.2479,7103.0
2020-10-16 11:40:00,225.01,225.57,224.91,225.48,8884.0,214.2383,214.7715,214.1431,214.6858,8884.0
2020-10-16 11:50:00,225.41,225.62,224.92,225.06,9503.0,214.6192,214.8191,214.1526,214.2859,9503.0
2020-10-16 12:00:00,225.15,225.31,224.44,224.77,11411.0,214.3716,214.524,213.6956,214.0098,11411.0
2020-10-16 12:10:00,224.67,224.74,224.29,224.3,9658.0,213.9146,213.9813,213.5528,213.5623,9658.0
2020-10-16 12:20:00,224.5,224.58,224.34,224.5,3856.0,213.7527,213.8289,213.6004,213.7527,3856.0
2020-10-16 12:30:00,224.52,224.66,224.33,224.66,3996.0,213.7718,213.9051,213.5909,213.9051,3996.0
2020-10-16 12:40:00,224.62,224.86,224.6,224.71,2498.0,213.867,214.0955,213.848,213.9527,2498.0
2020-10-16 12:50:00,224.69,224.97,224.57,224.96,2927.0,213.9337,214.2002,213.8194,214.1907,2927.0
2020-10-16 13:00:00,224.94,225.13,224.87,225.12,5060.0,214.1717,214.3526,214.105,214.3431,5060.0
2020-10-16 13:10:00,225.13,225.28,224.99,225.2,12305.0,214.3526,214.4954,214.2193,214.4192,12305.0
2020-10-16 13:20:00,225.13,225.33,225.07,225.21,5036.0,214.3526,214.543,214.2955,214.4288,5036.0
2020-10-16 13:30:00,225.23,225.28,224.94,225.2,9799.0,214.4478,214.4954,214.1717,214.4192,9799.0
2020-10-16 13:40:00,225.26,225.68,225.2,225.58,4782.0,214.4764,214.8763,214.4192,214.781,4782.0
2020-10-16 13:50:00,225.64,225.77,225.55,225.72,3903.0,214.8382,214.962,214.7525,214.9143,3903.0
2020-10-16 14:00:00,225.68,225.84,225.48,225.78,5735.0,214.8763,215.0286,214.6858,214.9715,5735.0
2020-10-16 14:10:00,225.79,226.09,225.78,225.86,6352.0,214.981,215.2666,214.9715,215.0476,6352.0
2020-10-16 14:20:00,225.87,226.34,225.86,226.34,5684.0,215.0572,215.5047,215.0476,215.5047,5684.0
2020-10-16 14:30:00,226.26,226.55,226.18,226.35,9910.0,215.4285,215.7046,215.3523,215.5142,9910.0
2020-10-16 14:40:00,226.28,226.44,226.23,226.4,5683.0,215.4475,215.5999,215.3999,215.5618,5683.0
2020-10-16 14:50:00,226.45,226.92,226.4,226.83,12676.0,215.6094,216.0569,215.5618,215.9712,12676.0
2020-10-16 15:00:00,226.85,227.06,226.16,226.26,19071.0,215.9903,216.1902,215.3333,215.4285,19071.0
2020-10-16 15:10:00,226.21,226.32,225.98,226.08,6295.0,215.3809,215.4856,215.1619,215.2571,6295.0
2020-10-16 15:20:00,225.95,226.02,225.33,225.37,10442.0,215.1333,215.2,214.543,214.5811,10442.0
2020-10-16 15:30:00,225.43,225.43,224.77,224.97,17964.0,214.6382,214.6382,214.0098,214.2002,17964.0
2020-10-16 15:40:00,224.89,225.23,224.65,224.79,25526.0,214.1241,214.4478,213.8956,214.0289,25526.0
2020-10-16 15:50:00,224.64,224.85,224.04,224.06,80273.0,213.886,214.086,213.3148,213.3338,80273.0
2020-10-19 09:30:00,224.2,226.0,224.05,225.52,23148.0,213.4671,215.1809,213.3243,214.7239,23148.0
2020-10-19 09:40:00,225.52,225.54,224.59,224.98,4298.0,214.7239,214.743,213.8384,214.2098,4298.0
2020-10-19 09:50:00,224.99,224.99,224.25,224.3,11723.0,214.2193,214.2193,213.5147,213.5623,11723.0
2020-10-19 10:00:00,224.26,224.48,223.77,223.97,14099.0,213.5242,213.7337,213.0577,213.2481,14099.0
2020-10-19 10:10:00,223.91,224.53,223.23,224.53,8747.0,213.191,213.7813,212.5435,213.7813,8747.0
2020-10-19 10:20:00,224.65,225.17,224.49,225.16,5013.0,213.8956,214.3907,213.7432,214.3812,5013.0
2020-10-19 10:30:00,225.09,225.11,224.3,224.55,7071.0,214.3145,214.3335,213.5623,213.8004,7071.0
2020-10-19 10:40:00,224.6,225.04,224.2,224.24,4719.0,213.848,214.2669,213.4671,213.5052,4719.0
2020-10-19 10:50:00,224.32,224.32,223.91,224.19,2288.0,213.5814,213.5814,213.191,213.4576,2288.0
2020-10-19 11:00:00,224.08,224.17,223.64,223.69,3670.0,213.3529,213.4385,212.9339,212.9815,3670.0
2020-10-19 11:10:00,223.68,223.69,223.12,223.42,2433.0,212.972,212.9815,212.4388,212.7245,2433.0
2020-10-19 11:20:00,223.41,223.41,222.63,223.09,4504.0,212.7149,212.7149,211.9723,212.4102,4504.0
2020-10-19 11:30:00,223.41,223.57,223.03,223.52,2102.0,212.7149,212.8673,212.3531,212.8197,2102.0
2020-10-19 11:40:00,223.51,223.74,223.39,223.39,1971.0,212.8101,213.0291,212.6959,212.6959,1971.0
2020-10-19 11:50:00,223.28,223.4,223.03,223.19,3361.0,212.5912,212.7054,212.3531,212.5055,3361.0
2020-10-19 12:00:00,223.24,223.36,222.93,223.33,3623.0,212.5531,212.6673,212.2579,212.6388,3623.0
2020-10-19 12:10:00,223.24,223.26,222.91,223.02,5837.0,212.5531,212.5721,212.2389,212.3436,5837.0
2020-10-19 12:20:00,222.99,223.34,222.73,222.96,20777.0,212.315,212.6483,212.0675,212.2865,20777.0
2020-10-19 12:30:00,222.99,223.53,222.87,223.53,19565.0,212.315,212.8292,212.2008,212.8292,19565.0
2020-10-19 12:40:00,223.54,223.66,223.21,223.27,8224.0,212.8387,212.953,212.5245,212.5816,8224.0
2020-10-19 12:50:00,223.31,223.45,222.95,223.32,11525.0,212.6197,212.753,212.277,212.6292,11525.0
2020-10-19 13:00:00,223.26,223.47,223.15,223.31,5994.0,212.5721,212.7721,212.4674,212.6197,5994.0
2020-10-19 13:10:00,223.3,223.45,223.25,223.25,3561.0,212.6102,212.753,212.5626,212.5626,3561.0
2020-10-19 13:20:00,223.34,223.45,223.02,223.05,4757.0,212.6483,212.753,212.3436,212.3722,4757.0
2020-10-19 13:30:00,223.13,223.2,222.83,222.89,4996.0,212.4483,212.515,212.1627,212.2198,4996.0
2020-10-19 13:40:00,222.89,222.91,222.26,222.36,10289.0,212.2198,212.2389,211.62,211.7152,10289.0
2020-10-19 13:50:00,222.26,222.38,222.12,222.12,9471.0,211.62,211.7342,211.4867,211.4867,9471.0
2020-10-19 14:00:00,222.03,222.21,221.78,221.82,3886.0,211.401,211.5724,211.163,211.201,3886.0
2020-10-19 14:10:00,222.04,222.42,222.03,222.37,4830.0,211.4105,211.7723,211.401,211.7247,4830.0
2020-10-19 14:20:00,222.45,222.88,222.2,222.2,7281.0,211.8009,212.2103,211.5629,211.5629,7281.0
2020-10-19 14:30:00,222.14,222.14,221.13,221.13,4246.0,211.5057,211.5057,210.5441,210.5441,4246.0
2020-10-19 14:40:00,221.17,221.2,220.31,220.38,5730.0,210.5822,210.6107,209.7633,209.83,5730.0
2020-10-19 14:50:00,220.22,220.96,220.05,220.31,12132.0,209.6776,210.3822,209.5158,209.7633,12132.0
2020-10-19 15:00:00,220.15,220.38,219.73,220.35,19448.0,209.611,209.83,209.2111,209.8014,19448.0
2020-10-19 15:10:00,220.25,220.52,219.96,220.05,10486.0,209.7062,209.9633,209.4301,209.5158,10486.0
2020-10-19 15:20:00,219.97,220.57,219.94,220.57,19403.0,209.4396,210.0109,209.411,210.0109,19403.0
2020-10-19 15:30:00,220.66,221.11,220.5,220.73,10859.0,210.0966,210.525,209.9442,210.1632,10859.0
2020-10-19 15:40:00,220.69,220.69,220.27,220.63,15309.0,210.1251,210.1251,209.7252,210.068,15309.0
2020-10-19 15:50:00,220.56,221.17,220.1,220.79,57809.0,210.0014,210.5822,209.5634,210.2204,57809.0
2020-10-20 09:30:00,222.13,222.13,221.07,221.97,13771.0,211.4962,211.4962,210.4869,211.3439,13771.0
2020-10-20 09:40:00,222.01,223.87,221.83,223.83,21988.0,211.382,213.1529,211.2106,213.1148,21988.0
2020-10-20 09:50:00,223.9,224.26,223.41,224.26,10273.0,213.1815,213.5242,212.7149,213.5242,10273.0
2020-10-20 10:00:00,224.17,224.6,223.49,223.5,8524.0,213.4385,213.848,212.7911,212.8006,8524.0
2020-10-20 10:10:00,223.61,223.92,223.42,223.42,12188.0,212.9054,213.2005,212.7245,212.7245,12188.0
2020-10-20 10:20:00,223.5,223.53,223.22,223.34,12264.0,212.8006,212.8292,212.534,212.6483,12264.0
2020-10-20 10:30:00,223.46,223.6,222.93,223.19,17114.0,212.7625,212.8958,212.2579,212.5055,17114.0
2020-10-20 10:40:00,223.34,223.59,223.08,223.21,5844.0,212.6483,212.8863,212.4007,212.5245,5844.0
2020-10-20 10:50:00,223.26,223.59,222.83,222.84,8113.0,212.5721,212.8863,212.1627,212.1722,8113.0
2020-10-20 11:00:00,222.78,222.95,222.04,222.5,6215.0,212.1151,212.277,211.4105,211.8485,6215.0
2020-10-20 11:10:00,222.61,222.78,222.54,222.78,3854.0,211.9532,212.1151,211.8866,212.1151,3854.0
2020-10-20 11:20:00,222.78,222.84,222.43,222.8,10127.0,212.1151,212.1722,211.7818,212.1341,10127.0
2020-10-20 11:30:00,222.63,222.81,222.25,222.29,4107.0,211.9723,212.1437,211.6105,211.6485,4107.0
2020-10-20 11:40:00,222.22,222.54,222.14,222.52,6444.0,211.5819,211.8866,211.5057,211.8675,6444.0
2020-10-20 11:50:00,222.43,222.54,222.3,222.54,1104.0,211.7818,211.8866,211.6581,211.8866,1104.0
2020-10-20 12:00:00,222.64,223.07,222.57,222.75,4404.0,211.9818,212.3912,211.9151,212.0865,4404.0
2020-10-20 12:10:00,222.74,222.74,222.37,222.42,4108.0,212.077,212.077,211.7247,211.7723,4108.0
2020-10-20 12:20:00,222.5,222.65,222.37,222.37,3430.0,211.8485,211.9913,211.7247,211.7247,3430.0
2020-10-20 12:30:00,222.33,223.61,222.33,223.26,3375.0,211.6866,212.9054,211.6866,212.5721,3375.0
2020-10-20 12:40:00,223.29,223.46,223.19,223.28,4201.0,212.6007,212.7625,212.5055,212.5912,4201.0
2020-10-20 12:50:00,223.3,223.34,222.84,222.92,2220.0,212.6102,212.6483,212.1722,212.2484,2220.0
2020-10-20 13:00:00,223.05,223.2,223.0,223.04,3108.0,212.3722,212.515,212.3246,212.3626,3108.0
2020-10-20 13:10:00,223.08,223.83,223.08,223.71,4361.0,212.4007,213.1148,212.4007,213.0006,4361.0
2020-10-20 13:20:00,223.7,224.35,223.66,224.19,5418.0,212.991,213.6099,212.953,213.4576,5418.0
2020-10-20 13:30:00,224.01,224.2,223.86,223.96,6498.0,213.2862,213.4671,213.1434,213.2386,6498.0
2020-10-20 13:40:00,223.97,224.11,223.73,224.01,6717.0,213.2481,213.3814,213.0196,213.2862,6717.0
2020-10-20 13:50:00,223.89,223.89,222.88,223.02,2600.0,213.172,213.172,212.2103,212.3436,2600.0
2020-10-20 14:00:00,223.1,223.33,222.81,223.05,7555.0,212.4198,212.6388,212.1437,212.3722,7555.0
2020-10-20 14:10:00,223.06,223.26,223.01,223.15,4059.0,212.3817,212.5721,212.3341,212.4674,4059.0
2020-10-20 14:20:00,222.95,222.95,222.45,222.45,2997.0,212.277,212.277,211.8009,211.8009,2997.0
2020-10-20 14:30:00,222.41,222.7,222.24,222.34,5420.0,211.7628,212.0389,211.6009,211.6962,5420.0
2020-10-20 14:40:00,222.33,222.61,222.06,222.15,5258.0,211.6866,211.9532,211.4296,211.5152,5258.0
2020-10-20 14:50:00,222.03,222.15,221.9,222.1,5441.0,211.401,211.5152,211.2772,211.4676,5441.0
2020-10-20 15:00:00,221.87,222.35,221.57,221.57,5564.0,211.2487,211.7057,210.963,210.963,5564.0
2020-10-20 15:10:00,221.0,221.28,220.48,220.88,18126.0,210.4203,210.6869,209.9252,210.306,18126.0
2020-10-20 15:20:00,220.84,221.54,220.74,221.54,10582.0,210.268,210.9345,210.1727,210.9345,10582.0
2020-10-20 15:30:00,221.38,221.49,220.92,221.22,9369.0,210.7821,210.8868,210.3441,210.6298,9369.0
2020-10-20 15:40:00,221.23,222.01,221.23,221.25,10895.0,210.6393,211.382,210.6393,210.6583,10895.0
2020-10-20 15:50:00,221.0,221.69,220.78,220.78,41178.0,210.4203,211.0773,210.2108,210.2108,41178.0
2020-10-21 09:30:00,221.59,221.59,219.72,221.08,21857.0,210.9821,210.9821,209.2016,210.4965,21857.0
2020-10-21 09:40:00,220.71,221.71,220.64,221.28,7326.0,210.1442,211.0963,210.0775,210.6869,7326.0
2020-10-21 09:50:00,221.39,221.56,220.85,221.03,8887.0,210.7916,210.9535,210.2775,210.4489,8887.0
2020-10-21 10:00:00,221.12,221.36,220.91,220.96,14813.0,210.5346,210.7631,210.3346,210.3822,14813.0
2020-10-21 10:10:00,220.9,221.18,220.49,220.59,42808.0,210.3251,210.5917,209.9347,210.0299,42808.0
2020-10-21 10:20:00,220.62,220.82,219.95,219.97,25972.0,210.0585,210.2489,209.4206,209.4396,25972.0
2020-10-21 10:30:00,219.98,220.72,219.85,220.72,4683.0,209.4491,210.1537,209.3254,210.1537,4683.0
2020-10-21 10:40:00,220.7,221.28,220.7,221.12,4174.0,210.1347,210.6869,210.1347,210.5346,4174.0
2020-10-21 10:50:00,221.45,221.62,221.33,221.57,4801.0,210.8488,211.0106,210.7345,210.963,4801.0
2020-10-21 11:00:00,221.7,221.71,221.43,221.55,4981.0,211.0868,211.0963,210.8297,210.944,4981.0
2020-10-21 11:10:00,221.51,221.51,220.8,220.87,5900.0,210.9059,210.9059,210.2299,210.2965,5900.0
2020-10-21 11:20:00,220.86,221.44,220.74,221.24,6258.0,210.287,210.8392,210.1727,210.6488,6258.0
2020-10-21 11:30:00,221.15,221.8,221.15,221.56,5206.0,210.5631,211.182,210.5631,210.9535,5206.0
2020-10-21 11:40:00,221.61,221.77,221.46,221.61,6707.0,211.0011,211.1534,210.8583,211.0011,6707.0
2020-10-21 11:50:00,221.68,222.06,221.09,221.14,3947.0,211.0677,211.4296,210.506,210.5536,3947.0
2020-10-21 12:00:00,221.19,221.64,221.11,221.56,2410.0,210.6012,211.0297,210.525,210.9535,2410.0
2020-10-21 12:10:00,221.5,221.6,221.19,221.39,2432.0,210.8964,210.9916,210.6012,210.7916,2432.0
2020-10-21 12:20:00,221.6,222.76,221.6,222.06,6426.0,210.9916,212.096,210.9916,211.4296,6426.0
2020-10-21 12:30:00,222.12,222.12,220.99,221.0,6571.0,211.4867,211.4867,210.4108,210.4203,6571.0
2020-10-21 12:40:00,221.0,221.46,220.93,220.95,2188.0,210.4203,210.8583,210.3537,210.3727,2188.0
2020-10-21 12:50:00,221.17,221.23,220.73,221.06,3424.0,210.5822,210.6393,210.1632,210.4774,3424.0
2020-10-21 13:00:00,220.93,221.42,220.89,221.01,8241.0,210.3537,210.8202,210.3156,210.4298,8241.0
2020-10-21 13:10:00,221.04,221.17,220.86,221.11,10563.0,210.4584,210.5822,210.287,210.525,10563.0
2020-10-21 13:20:00,221.0,221.34,220.93,221.34,6195.0,210.4203,210.744,210.3537,210.744,6195.0
2020-10-21 13:30:00,221.46,221.73,221.11,221.12,6320.0,210.8583,211.1154,210.525,210.5346,6320.0
2020-10-21 13:40:00,221.05,221.77,221.05,221.66,5639.0,210.4679,211.1534,210.4679,211.0487,5639.0
2020-10-21 13:50:00,221.72,221.88,221.51,221.64,3100.0,211.1058,211.2582,210.9059,211.0297,3100.0
2020-10-21 14:00:00,221.58,221.91,221.54,221.73,5333.0,210.9725,211.2867,210.9345,211.1154,5333.0
2020-10-21 14:10:00,221.81,222.22,221.78,221.86,7468.0,211.1915,211.5819,211.163,211.2391,7468.0
2020-10-21 14:20:00,221.92,222.41,221.7,222.26,5895.0,211.2963,211.7628,211.0868,211.62,5895.0
2020-10-21 14:30:00,222.17,222.37,221.98,222.21,5822.0,211.5343,211.7247,211.3534,211.5724,5822.0
2020-10-21 14:40:00,222.22,222.62,222.21,222.56,6872.0,211.5819,211.9627,211.5724,211.9056,6872.0
2020-10-21 14:50:00,222.32,222.41,222.13,222.26,3561.0,211.6771,211.7628,211.4962,211.62,3561.0
2020-10-21 15:00:00,222.36,222.48,221.75,221.94,4802.0,211.7152,211.8295,211.1344,211.3153,4802.0
2020-10-21 15:10:00,221.96,222.15,221.54,221.84,4820.0,211.3343,211.5152,210.9345,211.2201,4820.0
2020-10-21 15:20:00,221.81,222.19,221.81,221.98,4973.0,211.1915,211.5533,211.1915,211.3534,4973.0
2020-10-21 15:30:00,221.97,222.13,221.44,221.77,6680.0,211.3439,211.4962,210.8392,211.1534,6680.0
2020-10-21 15:40:00,221.78,221.81,220.96,220.99,15301.0,211.163,211.1915,210.3822,210.4108,15301.0
2020-10-21 15:50:00,221.0,221.62,220.85,220.93,29769.0,210.4203,211.0106,210.2775,210.3537,29769.0
2020-10-22 09:30:00,221.46,222.98,221.3,222.37,16977.0,210.8583,212.3055,210.7059,211.7247,16977.0
2020-10-22 09:40:00,222.48,222.7,221.52,222.17,3949.0,211.8295,212.0389,210.9154,211.5343,3949.0
2020-10-22 09:50:00,222.34,223.02,221.95,221.99,8734.0,211.6962,212.3436,211.3248,211.3629,8734.0
2020-10-22 10:00:00,222.15,222.76,221.73,222.4,9512.0,211.5152,212.096,211.1154,211.7533,9512.0
2020-10-22 10:10:00,222.47,222.54,221.86,221.97,8048.0,211.8199,211.8866,211.2391,211.3439,8048.0
2020-10-22 10:20:00,222.09,222.09,221.02,221.02,7255.0,211.4581,211.4581,210.4393,210.4393,7255.0
2020-10-22 10:30:00,221.05,221.19,220.13,220.94,39472.0,210.4679,210.6012,209.5919,210.3632,39472.0
2020-10-22 10:40:00,220.58,220.71,219.66,220.7,18136.0,210.0204,210.1442,209.1444,210.1347,18136.0
2020-10-22 10:50:00,220.75,221.24,220.56,220.83,12617.0,210.1823,210.6488,210.0014,210.2584,12617.0
2020-10-22 11:00:00,220.8,221.21,220.57,220.72,12655.0,210.2299,210.6202,210.0109,210.1537,12655.0
2020-10-22 11:10:00,220.65,221.23,220.65,220.85,14697.0,210.0871,210.6393,210.0871,210.2775,14697.0
2020-10-22 11:20:00,220.82,221.32,220.73,221.03,13833.0,210.2489,210.725,210.1632,210.4489,13833.0
2020-10-22 11:30:00,220.9,221.02,220.58,220.58,5301.0,210.3251,210.4393,210.0204,210.0204,5301.0
2020-10-22 11:40:00,220.66,221.11,220.36,221.01,5766.0,210.0966,210.525,209.8109,210.4298,5766.0
2020-10-22 11:50:00,221.15,221.19,220.89,220.98,7731.0,210.5631,210.6012,210.3156,210.4013,7731.0
2020-10-22 12:00:00,220.87,221.09,220.82,221.04,10354.0,210.2965,210.506,210.2489,210.4584,10354.0
2020-10-22 12:10:00,221.07,221.33,221.02,221.33,2816.0,210.4869,210.7345,210.4393,210.7345,2816.0
2020-10-22 12:20:00,221.31,221.58,221.24,221.42,3758.0,210.7155,210.9725,210.6488,210.8202,3758.0
2020-10-22 12:30:00,221.38,221.44,221.25,221.39,1801.0,210.7821,210.8392,210.6583,210.7916,1801.0
2020-10-22 12:40:00,221.44,221.82,221.34,221.74,21734.0,210.8392,211.201,210.744,211.1249,21734.0
2020-10-22 12:50:00,221.7,221.94,221.59,221.59,19833.0,211.0868,211.3153,210.9821,210.9821,19833.0
2020-10-22 13:00:00,221.56,222.0,221.56,222.0,4865.0,210.9535,211.3724,210.9535,211.3724,4865.0
2020-10-22 13:10:00,221.98,222.67,221.92,222.2,6035.0,211.3534,212.0104,211.2963,211.5629,6035.0
2020-10-22 13:20:00,222.07,222.27,221.99,222.27,2135.0,211.4391,211.6295,211.3629,211.6295,2135.0
2020-10-22 13:30:00,222.34,222.63,222.32,222.33,3621.0,211.6962,211.9723,211.6771,211.6866,3621.0
2020-10-22 13:40:00,222.35,223.01,222.27,223.01,7997.0,211.7057,212.3341,211.6295,212.3341,7997.0
2020-10-22 13:50:00,223.1,223.79,223.1,223.43,7074.0,212.4198,213.0767,212.4198,212.734,7074.0
2020-10-22 14:00:00,223.5,223.5,223.13,223.19,10170.0,212.8006,212.8006,212.4483,212.5055,10170.0
2020-10-22 14:10:00,223.14,223.5,222.91,223.48,38536.0,212.4579,212.8006,212.2389,212.7816,38536.0
2020-10-22 14:20:00,223.58,223.61,223.39,223.53,31997.0,212.8768,212.9054,212.6959,212.8292,31997.0
2020-10-22 14:30:00,223.46,223.51,223.18,223.24,5644.0,212.7625,212.8101,212.4959,212.5531,5644.0
2020-10-22 14:40:00,223.34,223.75,223.34,223.66,7471.0,212.6483,213.0387,212.6483,212.953,7471.0
2020-10-22 14:50:00,223.7,224.13,223.67,223.78,7977.0,212.991,213.4005,212.9625,213.0672,7977.0
2020-10-22 15:00:00,223.86,223.91,223.31,223.43,12398.0,213.1434,213.191,212.6197,212.734,12398.0
2020-10-22 15:10:00,223.49,224.16,223.32,224.16,14947.0,212.7911,213.429,212.6292,213.429,14947.0
2020-10-22 15:20:00,224.2,224.54,224.09,224.37,27625.0,213.4671,213.7908,213.3624,213.629,27625.0
2020-10-22 15:30:00,224.41,225.03,224.41,224.56,27686.0,213.6671,214.2574,213.6671,213.8099,27686.0
2020-10-22 15:40:00,224.56,224.79,224.25,224.66,52941.0,213.8099,214.0289,213.5147,213.9051,52941.0
2020-10-22 15:50:00,224.66,224.9,224.15,224.65,81072.0,213.9051,214.1336,213.4195,213.8956,81072.0
2020-10-23 09:30:00,226.0,226.41,223.3,223.33,68162.0,215.1809,215.5713,212.6102,212.6388,68162.0
2020-10-23 09:40:00,223.41,224.61,221.58,221.58,30725.0,212.7149,213.8575,210.9725,210.9725,30725.0
2020-10-23 09:50:00,221.98,224.75,221.76,224.02,26862.0,211.3534,213.9908,211.1439,213.2957,26862.0
2020-10-23 10:00:00,224.02,224.08,223.37,223.79,12300.0,213.2957,213.3529,212.6768,213.0767,12300.0
2020-10-23 10:10:00,223.76,224.45,223.68,223.84,7169.0,213.0482,213.7051,212.972,213.1243,7169.0
2020-10-23 10:20:00,223.84,224.29,223.06,223.47,12031.0,213.1243,213.5528,212.3817,212.7721,12031.0
2020-10-23 10:30:00,223.37,223.71,223.04,223.12,4982.0,212.6768,213.0006,212.3626,212.4388,4982.0
2020-10-23 10:40:00,223.28,223.3,222.59,222.93,11086.0,212.5912,212.6102,211.9342,212.2579,11086.0
2020-10-23 10:50:00,223.18,223.24,222.53,222.77,21686.0,212.4959,212.5531,211.8771,212.1056,21686.0
2020-10-23 11:00:00,222.91,223.17,222.7,222.94,12157.0,212.2389,212.4864,212.0389,212.2674,12157.0
2020-10-23 11:10:00,223.02,223.03,222.6,222.78,12256.0,212.3436,212.3531,211.9437,212.1151,12256.0
2020-10-23 11:20:00,222.73,222.86,222.23,222.67,11217.0,212.0675,212.1913,211.5914,212.0104,11217.0
2020-10-23 11:30:00,222.88,222.88,222.31,222.53,3555.0,212.2103,212.2103,211.6676,211.8771,3555.0
2020-10-23 11:40:00,222.4,222.45,221.79,222.12,6093.0,211.7533,211.8009,211.1725,211.4867,6093.0
2020-10-23 11:50:00,222.0,222.08,221.81,221.96,5450.0,211.3724,211.4486,211.1915,211.3343,5450.0
2020-10-23 12:00:00,222.08,222.17,221.7,221.77,13419.0,211.4486,211.5343,211.0868,211.1534,13419.0
2020-10-23 12:10:00,221.66,221.86,221.09,221.49,16443.0,211.0487,211.2391,210.506,210.8868,16443.0
2020-10-23 12:20:00,221.49,221.54,221.14,221.41,5329.0,210.8868,210.9345,210.5536,210.8107,5329.0
2020-10-23 12:30:00,221.39,221.57,221.21,221.48,4338.0,210.7916,210.963,210.6202,210.8773,4338.0
2020-10-23 12:40:00,221.47,221.69,221.45,221.51,3369.0,210.8678,211.0773,210.8488,210.9059,3369.0
2020-10-23 12:50:00,221.57,221.79,221.06,221.11,4011.0,210.963,211.1725,210.4774,210.525,4011.0
2020-10-23 13:00:00,221.27,221.69,221.25,221.57,1688.0,210.6774,211.0773,210.6583,210.963,1688.0
2020-10-23 13:10:00,221.52,221.7,221.46,221.7,3564.0,210.9154,211.0868,210.8583,211.0868,3564.0
2020-10-23 13:20:00,221.56,221.99,221.56,221.69,2706.0,210.9535,211.3629,210.9535,211.0773,2706.0
2020-10-23 13:30:00,221.72,221.95,221.72,221.77,3626.0,211.1058,211.3248,211.1058,211.1534,3626.0
2020-10-23 13:40:00,221.88,221.97,221.74,221.86,3554.0,211.2582,211.3439,211.1249,211.2391,3554.0
2020-10-23 13:50:00,221.77,221.98,221.62,221.9,4242.0,211.1534,211.3534,211.0106,211.2772,4242.0
2020-10-23 14:00:00,221.9,222.16,221.79,222.01,4255.0,211.2772,211.5248,211.1725,211.382,4255.0
2020-10-23 14:10:00,222.01,222.09,221.74,221.92,7210.0,211.382,211.4581,211.1249,211.2963,7210.0
2020-10-23 14:20:00,221.89,222.01,221.84,221.99,4138.0,211.2677,211.382,211.2201,211.3629,4138.0
2020-10-23 14:30:00,221.99,222.09,221.93,222.09,3196.0,211.3629,211.4581,211.3058,211.4581,3196.0
2020-10-23 14:40:00,222.01,222.07,221.88,222.03,3742.0,211.382,211.4391,211.2582,211.401,3742.0
2020-10-23 14:50:00,222.09,222.09,221.88,221.92,4301.0,211.4581,211.4581,211.2582,211.2963,4301.0
2020-10-23 15:00:00,221.83,222.12,221.83,222.02,6473.0,211.2106,211.4867,211.2106,211.3915,6473.0
2020-10-23 15:10:00,222.03,222.35,222.03,222.24,6899.0,211.401,211.7057,211.401,211.6009,6899.0
2020-10-23 15:20:00,222.29,222.36,221.91,221.97,14036.0,211.6485,211.7152,211.2867,211.3439,14036.0
2020-10-23 15:30:00,222.07,222.11,221.79,221.89,11650.0,211.4391,211.4772,211.1725,211.2677,11650.0
2020-10-23 15:40:00,221.93,222.09,221.8,221.99,36447.0,211.3058,211.4581,211.182,211.3629,36447.0
2020-10-23 15:50:00,222.07,222.1,221.4,221.95,97099.0,211.4391,211.4676,210.8012,211.3248,97099.0
2020-10-26 09:30:00,218.79,218.92,215.32,216.52,51864.0,208.3161,208.4399,205.0122,206.1548,51864.0
2020-10-26 09:40:00,216.26,216.72,215.55,216.07,25860.0,205.9072,206.3452,205.2312,205.7263,25860.0
2020-10-26 09:50:00,216.07,217.31,215.98,217.19,22460.0,205.7263,206.9069,205.6406,206.7927,22460.0
2020-10-26 10:00:00,217.2,217.85,216.97,217.5,23418.0,206.8022,207.4211,206.5832,207.0879,23418.0
2020-10-26 10:10:00,217.65,218.13,217.34,218.13,18344.0,207.2307,207.6877,206.9355,207.6877,18344.0
2020-10-26 10:20:00,218.14,218.3,216.66,216.66,12405.0,207.6972,207.8496,206.2881,206.2881,12405.0
2020-10-26 10:30:00,216.63,216.74,216.04,216.74,17893.0,206.2595,206.3642,205.6977,206.3642,17893.0
2020-10-26 10:40:00,216.67,216.77,215.64,215.8,20355.0,206.2976,206.3928,205.3169,205.4692,20355.0
2020-10-26 10:50:00,215.7,215.71,214.92,215.18,29752.0,205.374,205.3835,204.6314,204.8789,29752.0
2020-10-26 11:00:00,215.23,215.23,214.62,215.03,22058.0,204.9265,204.9265,204.3457,204.7361,22058.0
2020-10-26 11:10:00,215.04,215.66,214.4,214.52,15359.0,204.7456,205.3359,204.1363,204.2505,15359.0
2020-10-26 11:20:00,214.66,215.2,214.36,215.07,28429.0,204.3838,204.898,204.0982,204.7742,28429.0
2020-10-26 11:30:00,215.0,215.34,214.51,215.34,15500.0,204.7075,205.0313,204.241,205.0313,15500.0
2020-10-26 11:40:00,215.05,215.57,214.93,215.43,10763.0,204.7551,205.2502,204.6409,205.1169,10763.0
2020-10-26 11:50:00,215.55,215.85,215.29,215.53,8583.0,205.2312,205.5168,204.9836,205.2122,8583.0
2020-10-26 12:00:00,215.36,215.68,215.24,215.45,9461.0,205.0503,205.355,204.936,205.136,9461.0
2020-10-26 12:10:00,215.48,215.56,215.0,215.28,13327.0,205.1646,205.2407,204.7075,204.9741,13327.0
2020-10-26 12:20:00,215.19,215.3,214.93,215.08,13312.0,204.8884,204.9932,204.6409,204.7837,13312.0
2020-10-26 12:30:00,215.07,215.09,213.51,213.65,24918.0,204.7742,204.7932,203.2889,203.4222,24918.0
2020-10-26 12:40:00,213.46,214.24,213.46,214.11,21590.0,203.2413,203.9839,203.2413,203.8601,21590.0
2020-10-26 12:50:00,214.17,214.4,213.92,214.31,17182.0,203.9173,204.1363,203.6792,204.0506,17182.0
2020-10-26 13:00:00,214.37,214.7,214.3,214.58,7019.0,204.1077,204.4219,204.041,204.3076,7019.0
2020-10-26 13:10:00,214.72,214.72,213.59,213.62,7354.0,204.4409,204.4409,203.365,203.3936,7354.0
2020-10-26 13:20:00,213.57,213.65,213.15,213.41,10053.0,203.346,203.4222,202.9461,203.1936,10053.0
2020-10-26 13:30:00,213.35,213.35,212.69,213.16,14306.0,203.1365,203.1365,202.5081,202.9556,14306.0
2020-10-26 13:40:00,213.16,213.24,212.75,213.21,13568.0,202.9556,203.0318,202.5652,203.0032,13568.0
2020-10-26 13:50:00,213.14,213.68,213.09,213.68,12057.0,202.9366,203.4507,202.889,203.4507,12057.0
2020-10-26 14:00:00,213.55,213.86,213.42,213.76,14448.0,203.3269,203.6221,203.2032,203.5269,14448.0
2020-10-26 14:10:00,213.78,214.01,213.56,213.84,16168.0,203.5459,203.7649,203.3365,203.6031,16168.0
2020-10-26 14:20:00,213.82,214.68,213.78,214.58,14953.0,203.584,204.4029,203.5459,204.3076,14953.0
2020-10-26 14:30:00,214.53,214.67,214.07,214.12,11584.0,204.26,204.3933,203.8221,203.8697,11584.0
2020-10-26 14:40:00,214.17,214.51,213.98,214.05,9175.0,203.9173,204.241,203.7364,203.803,9175.0
2020-10-26 14:50:00,214.02,214.7,214.01,214.53,8303.0,203.7744,204.4219,203.7649,204.26,8303.0
2020-10-26 15:00:00,214.53,214.88,214.12,214.34,23043.0,204.26,204.5933,203.8697,204.0791,23043.0
2020-10-26 15:10:00,214.39,214.58,213.9,214.15,24334.0,204.1267,204.3076,203.6602,203.8982,24334.0
2020-10-26 15:20:00,214.17,214.68,214.15,214.41,19352.0,203.9173,204.4029,203.8982,204.1458,19352.0
2020-10-26 15:30:00,214.42,214.79,214.05,214.23,23963.0,204.1553,204.5076,203.803,203.9744,23963.0
2020-10-26 15:40:00,214.23,214.38,213.44,213.68,37978.0,203.9744,204.1172,203.2222,203.4507,37978.0
2020-10-26 15:50:00,213.8,214.83,213.79,214.61,108703.0,203.565,204.5457,203.5555,204.3362,108703.0
2020-10-27 09:30:00,214.69,216.15,214.65,215.36,18721.0,204.4124,205.8025,204.3743,205.0503,18721.0
2020-10-27 09:40:00,215.13,215.9,215.12,215.48,7781.0,204.8313,205.5644,204.8218,205.1646,7781.0
2020-10-27 09:50:00,215.35,216.61,215.25,216.52,11882.0,205.0408,206.2405,204.9456,206.1548,11882.0
2020-10-27 10:00:00,216.43,216.77,216.07,216.68,16549.0,206.0691,206.3928,205.7263,206.3071,16549.0
2020-10-27 10:10:00,216.7,216.73,215.41,215.52,8594.0,206.3262,206.3547,205.0979,205.2026,8594.0
2020-10-27 10:20:00,215.28,215.38,214.75,215.15,7186.0,204.9741,205.0693,204.4695,204.8504,7186.0
2020-10-27 10:30:00,215.26,215.71,215.2,215.69,5790.0,204.9551,205.3835,204.898,205.3645,5790.0
2020-10-27 10:40:00,215.61,215.88,215.13,215.49,10673.0,205.2883,205.5454,204.8313,205.1741,10673.0
2020-10-27 10:50:00,215.63,215.86,214.52,214.54,6707.0,205.3074,205.5264,204.2505,204.2696,6707.0
2020-10-27 11:00:00,214.58,215.11,214.37,214.98,15391.0,204.3076,204.8123,204.1077,204.6885,15391.0
2020-10-27 11:10:00,214.96,215.44,214.95,215.17,8523.0,204.6694,205.1265,204.6599,204.8694,8523.0
2020-10-27 11:20:00,215.15,215.37,215.06,215.18,6987.0,204.8504,205.0598,204.7647,204.8789,6987.0
2020-10-27 11:30:00,215.24,215.32,214.73,215.25,8384.0,204.936,205.0122,204.4505,204.9456,8384.0
2020-10-27 11:40:00,215.27,215.41,215.18,215.36,4224.0,204.9646,205.0979,204.8789,205.0503,4224.0
2020-10-27 11:50:00,215.5,215.56,215.13,215.28,8694.0,205.1836,205.2407,204.8313,204.9741,8694.0
2020-10-27 12:00:00,215.31,215.31,214.86,214.98,15516.0,205.0027,205.0027,204.5742,204.6885,15516.0
2020-10-27 12:10:00,214.92,214.92,214.67,214.88,6064.0,204.6314,204.6314,204.3933,204.5933,6064.0
2020-10-27 12:20:00,214.94,215.1,214.76,214.76,6708.0,204.6504,204.8027,204.479,204.479,6708.0
2020-10-27 12:30:00,214.78,214.78,214.48,214.57,3008.0,204.4981,204.4981,204.2124,204.2981,3008.0
2020-10-27 12:40:00,214.52,214.64,213.74,213.75,9301.0,204.2505,204.3648,203.5079,203.5174,9301.0
2020-10-27 12:50:00,213.73,213.75,213.45,213.62,7084.0,203.4983,203.5174,203.2317,203.3936,7084.0
2020-10-27 13:00:00,213.7,213.76,213.16,213.27,9815.0,203.4698,203.5269,202.9556,203.0604,9815.0
2020-10-27 13:10:00,213.27,213.45,213.13,213.17,8620.0,203.0604,203.2317,202.9271,202.9651,8620.0
2020-10-27 13:20:00,213.16,213.74,213.04,213.56,21086.0,202.9556,203.5079,202.8414,203.3365,21086.0
2020-10-27 13:30:00,213.62,213.98,213.59,213.93,11590.0,203.3936,203.7364,203.365,203.6888,11590.0
2020-10-27 13:40:00,213.92,214.19,213.83,213.93,10031.0,203.6792,203.9363,203.5935,203.6888,10031.0
2020-10-27 13:50:00,213.83,214.0,213.63,213.84,4787.0,203.5935,203.7554,203.4031,203.6031,4787.0
2020-10-27 14:00:00,213.81,214.06,213.69,213.88,6948.0,203.5745,203.8125,203.4602,203.6411,6948.0
2020-10-27 14:10:00,213.81,213.83,213.33,213.33,6422.0,203.5745,203.5935,203.1175,203.1175,6422.0
2020-10-27 14:20:00,213.3,213.55,213.25,213.49,6943.0,203.0889,203.3269,203.0413,203.2698,6943.0
2020-10-27 14:30:00,213.55,213.88,213.52,213.59,5738.0,203.3269,203.6411,203.2984,203.365,5738.0
2020-10-27 14:40:00,213.63,213.66,213.2,213.44,6745.0,203.4031,203.4317,202.9937,203.2222,6745.0
2020-10-27 14:50:00,213.65,213.68,213.21,213.39,3294.0,203.4222,203.4507,203.0032,203.1746,3294.0
2020-10-27 15:00:00,213.39,213.59,213.23,213.32,7955.0,203.1746,203.365,203.0223,203.108,7955.0
2020-10-27 15:10:00,213.32,213.87,213.32,213.87,16814.0,203.108,203.6316,203.108,203.6316,16814.0
2020-10-27 15:20:00,213.84,214.45,213.78,213.89,11131.0,203.6031,204.1839,203.5459,203.6507,11131.0
2020-10-27 15:30:00,213.82,214.22,213.73,213.85,11736.0,203.584,203.9649,203.4983,203.6126,11736.0
2020-10-27 15:40:00,213.81,213.84,213.14,213.28,25560.0,203.5745,203.6031,202.9366,203.0699,25560.0
2020-10-27 15:50:00,213.24,213.67,213.02,213.46,83134.0,203.0318,203.4412,202.8223,203.2413,83134.0
2020-10-28 09:30:00,208.83,209.08,206.58,208.11,51165.0,198.8329,199.0709,196.6906,198.1474,51165.0
2020-10-28 09:40:00,207.9,209.1,207.9,208.49,20289.0,197.9474,199.09,197.9474,198.5092,20289.0
2020-10-28 09:50:00,208.58,208.58,207.94,208.24,27132.0,198.5949,198.5949,197.9855,198.2711,27132.0
2020-10-28 10:00:00,208.25,208.36,207.51,207.54,13605.0,198.2807,198.3854,197.5761,197.6047,13605.0
2020-10-28 10:10:00,207.51,207.98,206.62,206.62,26205.0,197.5761,198.0236,196.7287,196.7287,26205.0
2020-10-28 10:20:00,206.58,206.97,205.59,206.24,53980.0,196.6906,197.0619,195.748,196.3669,53980.0
2020-10-28 10:30:00,206.19,207.05,206.07,206.66,17979.0,196.3193,197.1381,196.205,196.7668,17979.0
2020-10-28 10:40:00,206.67,207.91,206.66,207.59,19272.0,196.7763,197.9569,196.7668,197.6523,19272.0
2020-10-28 10:50:00,207.56,207.65,206.26,206.91,10323.0,197.6237,197.7094,196.3859,197.0048,10323.0
2020-10-28 11:00:00,206.84,206.87,205.72,205.76,18593.0,196.9382,196.9667,195.8718,195.9099,18593.0
2020-10-28 11:10:00,205.72,205.88,205.17,205.53,12025.0,195.8718,196.0241,195.3481,195.6909,12025.0
2020-10-28 11:20:00,205.77,206.0,204.73,204.79,19517.0,195.9194,196.1384,194.9292,194.9863,19517.0
2020-10-28 11:30:00,204.8,204.96,203.66,204.81,48171.0,194.9958,195.1482,193.9104,195.0053,48171.0
2020-10-28 11:40:00,204.84,205.95,204.69,205.78,16104.0,195.0339,196.0908,194.8911,195.9289,16104.0
2020-10-28 11:50:00,205.77,207.25,205.71,207.25,10058.0,195.9194,197.3285,195.8623,197.3285,10058.0
2020-10-28 12:00:00,207.31,207.54,206.86,206.94,6700.0,197.3857,197.6047,196.9572,197.0334,6700.0
2020-10-28 12:10:00,206.93,207.38,206.93,207.31,3239.0,197.0239,197.4523,197.0239,197.3857,3239.0
2020-10-28 12:20:00,207.34,207.53,206.92,206.99,7483.0,197.4142,197.5951,197.0143,197.081,7483.0
2020-10-28 12:30:00,206.82,207.13,205.97,206.07,7191.0,196.9191,197.2143,196.1098,196.205,7191.0
2020-10-28 12:40:00,206.07,206.22,205.6,205.6,5117.0,196.205,196.3478,195.7575,195.7575,5117.0
2020-10-28 12:50:00,205.62,206.47,205.24,206.1,7843.0,195.7766,196.5859,195.4148,196.2336,7843.0
2020-10-28 13:00:00,206.13,206.13,205.51,205.57,5388.0,196.2622,196.2622,195.6718,195.729,5388.0
2020-10-28 13:10:00,205.53,205.62,205.04,205.62,6401.0,195.6909,195.7766,195.2243,195.7766,6401.0
2020-10-28 13:20:00,205.76,206.12,205.12,206.11,5369.0,195.9099,196.2526,195.3005,196.2431,5369.0
2020-10-28 13:30:00,206.0,206.35,205.59,206.07,8819.0,196.1384,196.4716,195.748,196.205,8819.0
2020-10-28 13:40:00,206.12,206.13,205.59,205.79,5003.0,196.2526,196.2622,195.748,195.9384,5003.0
2020-10-28 13:50:00,205.63,205.75,205.49,205.63,5591.0,195.7861,195.9003,195.6528,195.7861,5591.0
2020-10-28 14:00:00,205.54,205.56,205.12,205.31,6485.0,195.7004,195.7194,195.3005,195.4814,6485.0
2020-10-28 14:10:00,205.19,205.43,204.66,204.87,6885.0,195.3672,195.5957,194.8625,195.0625,6885.0
2020-10-28 14:20:00,204.79,206.04,204.76,206.02,8146.0,194.9863,196.1765,194.9577,196.1574,8146.0
2020-10-28 14:30:00,206.02,206.02,205.06,205.06,7064.0,196.1574,196.1574,195.2434,195.2434,7064.0
2020-10-28 14:40:00,205.19,205.73,204.61,205.53,14219.0,195.3672,195.8813,194.8149,195.6909,14219.0
2020-10-28 14:50:00,205.65,205.81,204.8,205.24,7873.0,195.8051,195.9575,194.9958,195.4148,7873.0
2020-10-28 15:00:00,205.25,205.62,204.76,205.39,6939.0,195.4243,195.7766,194.9577,195.5576,6939.0
2020-10-28 15:10:00,205.31,205.43,204.81,204.81,10073.0,195.4814,195.5957,195.0053,195.0053,10073.0
2020-10-28 15:20:00,204.79,205.86,204.62,205.77,12315.0,194.9863,196.0051,194.8244,195.9194,12315.0
2020-10-28 15:30:00,205.83,206.47,205.78,205.78,24229.0,195.9765,196.5859,195.9289,195.9289,24229.0
2020-10-28 15:40:00,205.89,206.23,205.36,205.59,17957.0,196.0336,196.3574,195.529,195.748,17957.0
2020-10-28 15:50:00,205.65,205.65,204.51,204.95,80836.0,195.8051,195.8051,194.7197,195.1386,80836.0
2020-10-29 09:30:00,204.96,204.96,202.92,203.21,23342.0,195.1482,195.1482,193.2058,193.4819,23342.0
2020-10-29 09:40:00,203.17,204.3,202.27,203.58,23190.0,193.4439,194.5198,192.5869,193.8342,23190.0
2020-10-29 09:50:00,203.57,205.2,203.45,204.13,14917.0,193.8247,195.3767,193.7105,194.3579,14917.0
2020-10-29 10:00:00,204.15,205.87,203.73,205.31,16636.0,194.3769,196.0146,193.977,195.4814,16636.0
2020-10-29 10:10:00,205.4,205.58,204.08,205.3,10335.0,195.5671,195.7385,194.3103,195.4719,10335.0
2020-10-29 10:20:00,205.36,206.16,205.28,205.83,12972.0,195.529,196.2907,195.4528,195.9765,12972.0
2020-10-29 10:30:00,205.99,206.51,205.37,206.43,16142.0,196.1289,196.624,195.5385,196.5478,16142.0
2020-10-29 10:40:00,206.53,207.79,206.44,206.83,15276.0,196.643,197.8427,196.5573,196.9286,15276.0
2020-10-29 10:50:00,206.99,207.2,206.5,206.93,13231.0,197.081,197.2809,196.6144,197.0239,13231.0
2020-10-29 11:00:00,207.09,207.37,206.5,207.09,23266.0,197.1762,197.4428,196.6144,197.1762,23266.0
2020-10-29 11:10:00,207.0,207.21,206.54,206.87,12496.0,197.0905,197.2905,196.6525,196.9667,12496.0
2020-10-29 11:20:00,206.81,206.92,205.87,205.87,6711.0,196.9096,197.0143,196.0146,196.0146,6711.0
2020-10-29 11:30:00,205.78,206.11,205.17,206.11,4643.0,195.9289,196.2431,195.3481,196.2431,4643.0
2020-10-29 11:40:00,206.12,206.12,205.26,205.34,7784.0,196.2526,196.2526,195.4338,195.51,7784.0
2020-10-29 11:50:00,205.36,205.82,204.92,205.46,8887.0,195.529,195.967,195.1101,195.6242,8887.0
2020-10-29 12:00:00,205.46,205.63,205.07,205.07,8447.0,195.6242,195.7861,195.2529,195.2529,8447.0
2020-10-29 12:10:00,204.9,205.46,204.86,205.26,5856.0,195.091,195.6242,195.053,195.4338,5856.0
2020-10-29 12:20:00,205.23,205.57,204.49,205.13,6879.0,195.4052,195.729,194.7007,195.31,6879.0
2020-10-29 12:30:00,205.18,205.84,205.09,205.59,11736.0,195.3576,195.986,195.2719,195.748,11736.0
2020-10-29 12:40:00,205.72,205.84,205.52,205.67,4800.0,195.8718,195.986,195.6814,195.8242,4800.0
2020-10-29 12:50:00,205.78,205.85,205.27,205.51,5248.0,195.9289,195.9956,195.4433,195.6718,5248.0
2020-10-29 13:00:00,205.52,205.8,205.13,205.21,7779.0,195.6814,195.948,195.31,195.3862,7779.0
2020-10-29 13:10:00,205.21,205.54,204.87,205.0,9600.0,195.3862,195.7004,195.0625,195.1863,9600.0
2020-10-29 13:20:00,205.06,205.78,205.0,205.68,8642.0,195.2434,195.9289,195.1863,195.8337,8642.0
2020-10-29 13:30:00,205.76,206.17,205.67,206.17,8689.0,195.9099,196.3002,195.8242,196.3002,8689.0
2020-10-29 13:40:00,206.26,206.94,206.16,206.34,11234.0,196.3859,197.0334,196.2907,196.4621,11234.0
2020-10-29 13:50:00,206.42,206.93,206.26,206.9,10010.0,196.5383,197.0239,196.3859,196.9953,10010.0
2020-10-29 14:00:00,207.0,208.31,207.0,208.08,14244.0,197.0905,198.3378,197.0905,198.1188,14244.0
2020-10-29 14:10:00,208.08,208.52,207.71,208.31,13908.0,198.1188,198.5377,197.7665,198.3378,13908.0
2020-10-29 14:20:00,208.3,208.41,207.86,207.87,14428.0,198.3283,198.433,197.9093,197.9189,14428.0
2020-10-29 14:30:00,207.84,207.94,207.12,207.23,12593.0,197.8903,197.9855,197.2048,197.3095,12593.0
2020-10-29 14:40:00,207.22,207.45,206.61,206.61,7702.0,197.3,197.519,196.7192,196.7192,7702.0
2020-10-29 14:50:00,206.51,207.16,206.45,206.98,10744.0,196.624,197.2428,196.5668,197.0715,10744.0
2020-10-29 15:00:00,206.99,207.25,206.77,206.98,16046.0,197.081,197.3285,196.8715,197.0715,16046.0
2020-10-29 15:10:00,206.99,207.0,206.38,206.87,22986.0,197.081,197.0905,196.5002,196.9667,22986.0
2020-10-29 15:20:00,206.87,206.94,206.25,206.46,35540.0,196.9667,197.0334,196.3764,196.5764,35540.0
2020-10-29 15:30:00,206.5,206.81,206.23,206.59,23103.0,196.6144,196.9096,196.3574,196.7001,23103.0
2020-10-29 15:40:00,206.56,207.1,206.47,206.63,55677.0,196.6716,197.1857,196.5859,196.7382,55677.0
2020-10-29 15:50:00,206.51,206.74,205.03,205.09,61372.0,196.624,196.843,195.2148,195.2719,61372.0
2020-10-30 09:30:00,209.28,212.49,204.44,204.56,108829.0,199.2614,202.3177,194.6531,194.7673,108829.0
2020-10-30 09:40:00,204.61,204.61,201.5,201.5,103314.0,194.8149,194.8149,191.8538,191.8538,103314.0
2020-10-30 09:50:00,201.96,206.86,199.55,204.9,92948.0,192.2918,196.9572,189.9972,195.091,92948.0
2020-10-30 10:00:00,205.25,206.42,203.0,203.81,44798.0,195.4243,196.5383,193.282,194.0532,44798.0
2020-10-30 10:10:00,203.53,203.99,201.77,203.47,40994.0,193.7866,194.2246,192.1109,193.7295,40994.0
2020-10-30 10:20:00,203.64,203.89,200.1,200.64,26593.0,193.8914,194.1294,190.5208,191.035,26593.0
2020-10-30 10:30:00,200.56,201.47,200.2,200.39,29525.0,190.9588,191.8252,190.616,190.7969,29525.0
2020-10-30 10:40:00,200.37,200.39,198.25,199.19,42429.0,190.7779,190.7969,188.7594,189.6544,42429.0
2020-10-30 10:50:00,199.15,201.53,198.86,199.12,28327.0,189.6163,191.8824,189.3402,189.5877,28327.0
2020-10-30 11:00:00,198.74,200.55,198.26,198.59,29177.0,189.2259,190.9493,188.7689,189.0831,29177.0
2020-10-30 11:10:00,198.59,200.44,198.5,198.55,41699.0,189.0831,190.8445,188.9974,189.045,41699.0
2020-10-30 11:20:00,198.4,200.14,198.26,199.07,40353.0,188.9022,190.5589,188.7689,189.5401,40353.0
2020-10-30 11:30:00,198.97,199.47,198.44,198.75,21902.0,189.4449,189.921,188.9403,189.2355,21902.0
2020-10-30 11:40:00,198.66,200.69,197.71,200.4,30777.0,189.1498,191.0826,188.2452,190.8065,30777.0
2020-10-30 11:50:00,200.37,200.62,199.41,200.07,14303.0,190.7779,191.0159,189.8639,190.4923,14303.0
2020-10-30 12:00:00,199.94,200.71,199.46,199.6,22552.0,190.3685,191.1016,189.9115,190.0448,22552.0
2020-10-30 12:10:00,199.45,200.35,199.14,200.35,19972.0,189.9019,190.7589,189.6068,190.7589,19972.0
2020-10-30 12:20:00,200.59,201.16,200.2,200.3,16846.0,190.9874,191.5301,190.616,190.7113,16846.0
2020-10-30 12:30:00,200.41,200.86,199.86,200.78,19712.0,190.816,191.2444,190.2923,191.1683,19712.0
2020-10-30 12:40:00,200.79,200.91,200.18,200.43,13954.0,191.1778,191.292,190.597,190.835,13954.0
2020-10-30 12:50:00,200.46,200.59,199.9,200.25,16261.0,190.8636,190.9874,190.3304,190.6636,16261.0
2020-10-30 13:00:00,200.25,200.77,199.95,200.56,19767.0,190.6636,191.1588,190.378,190.9588,19767.0
2020-10-30 13:10:00,200.49,200.73,199.91,200.15,19787.0,190.8922,191.1207,190.3399,190.5684,19787.0
2020-10-30 13:20:00,200.07,200.4,199.55,200.18,17687.0,190.4923,190.8065,189.9972,190.597,17687.0
2020-10-30 13:30:00,199.88,200.17,199.39,199.93,20400.0,190.3114,190.5875,189.8448,190.359,20400.0
2020-10-30 13:40:00,199.92,200.21,199.71,200.21,17609.0,190.3494,190.6256,190.1495,190.6256,17609.0
2020-10-30 13:50:00,200.13,200.13,198.75,199.16,17618.0,190.5494,190.5494,189.2355,189.6258,17618.0
2020-10-30 14:00:00,199.18,199.55,198.66,199.03,39195.0,189.6449,189.9972,189.1498,189.502,39195.0
2020-10-30 14:10:00,199.01,199.07,198.74,199.01,18752.0,189.483,189.5401,189.2259,189.483,18752.0
2020-10-30 14:20:00,198.89,199.16,197.78,197.9,17281.0,189.3687,189.6258,188.3119,188.4261,17281.0
2020-10-30 14:30:00,197.81,197.81,196.45,197.09,40259.0,188.3405,188.3405,187.0456,187.6549,40259.0
2020-10-30 14:40:00,197.01,197.19,196.09,197.19,21869.0,187.5787,187.7501,186.7028,187.7501,21869.0
2020-10-30 14:50:00,197.18,197.34,196.68,196.7,17994.0,187.7406,187.893,187.2645,187.2836,17994.0
2020-10-30 15:00:00,196.78,196.98,196.26,196.58,25419.0,187.3598,187.5502,186.8647,187.1693,25419.0
2020-10-30 15:10:00,196.58,197.41,196.4,196.9,23815.0,187.1693,187.9596,186.998,187.474,23815.0
2020-10-30 15:20:00,196.84,197.53,196.74,197.25,31804.0,187.4169,188.0739,187.3217,187.8073,31804.0
2020-10-30 15:30:00,197.19,198.49,197.19,198.41,37552.0,187.7501,188.9879,187.7501,188.9117,37552.0
2020-10-30 15:40:00,198.36,200.69,198.36,200.69,66821.0,188.8641,191.0826,188.8641,191.0826,66821.0
2020-10-30 15:50:00,201.12,202.33,200.41,202.0,214842.0,191.492,192.6441,190.816,192.3299,214842.0
2020-11-02 09:30:00,204.0,205.19,202.39,202.59,55823.0,194.2341,195.3672,192.7012,192.8916,55823.0
2020-11-02 09:40:00,202.39,202.9,201.59,202.66,16425.0,192.7012,193.1868,191.9395,192.9583,16425.0
2020-11-02 09:50:00,202.66,203.55,202.2,203.17,20794.0,192.9583,193.8057,192.5203,193.4439,20794.0
2020-11-02 10:00:00,203.11,205.45,203.1,205.07,21815.0,193.3867,195.6147,193.3772,195.2529,21815.0
2020-11-02 10:10:00,205.01,206.08,204.62,205.5,19707.0,195.1958,196.2146,194.8244,195.6623,19707.0
2020-11-02 10:20:00,205.64,205.73,204.87,204.87,18036.0,195.7956,195.8813,195.0625,195.0625,18036.0
2020-11-02 10:30:00,204.83,204.98,204.39,204.89,23509.0,195.0244,195.1672,194.6055,195.0815,23509.0
2020-11-02 10:40:00,204.85,205.19,204.43,204.81,29947.0,195.0434,195.3672,194.6435,195.0053,29947.0
2020-11-02 10:50:00,204.85,204.95,203.46,203.47,14207.0,195.0434,195.1386,193.72,193.7295,14207.0
2020-11-02 11:00:00,203.24,203.55,202.55,202.72,8989.0,193.5105,193.8057,192.8535,193.0154,8989.0
2020-11-02 11:10:00,202.82,202.9,201.51,201.71,8155.0,193.1106,193.1868,191.8633,192.0538,8155.0
2020-11-02 11:20:00,201.69,202.0,201.43,201.96,15156.0,192.0347,192.3299,191.7872,192.2918,15156.0
2020-11-02 11:30:00,202.07,202.47,201.76,202.47,16254.0,192.3965,192.7774,192.1014,192.7774,16254.0
2020-11-02 11:40:00,202.55,202.9,202.26,202.4,13979.0,192.8535,193.1868,192.5774,192.7107,13979.0
2020-11-02 11:50:00,202.61,202.95,202.33,202.59,5075.0,192.9107,193.2344,192.6441,192.8916,5075.0
2020-11-02 12:00:00,202.56,203.09,202.26,202.85,8757.0,192.8631,193.3677,192.5774,193.1392,8757.0
2020-11-02 12:10:00,202.92,202.95,202.32,202.36,7560.0,193.2058,193.2344,192.6345,192.6726,7560.0
2020-11-02 12:20:00,202.29,202.98,202.27,202.85,14549.0,192.606,193.263,192.5869,193.1392,14549.0
2020-11-02 12:30:00,203.06,203.06,201.94,202.03,5789.0,193.3391,193.3391,192.2727,192.3584,5789.0
2020-11-02 12:40:00,201.93,202.24,201.29,201.35,8656.0,192.2632,192.5584,191.6539,191.711,8656.0
2020-11-02 12:50:00,201.52,202.06,201.31,202.01,14704.0,191.8728,192.387,191.6729,192.3394,14704.0
2020-11-02 13:00:00,202.04,202.14,201.54,201.76,11780.0,192.368,192.4632,191.8919,192.1014,11780.0
2020-11-02 13:10:00,201.6,201.83,201.06,201.11,9245.0,191.949,192.168,191.4349,191.4825,9245.0
2020-11-02 13:20:00,201.12,201.69,200.88,201.69,9603.0,191.492,192.0347,191.2635,192.0347,9603.0
2020-11-02 13:30:00,201.72,201.93,200.87,200.99,6735.0,192.0633,192.2632,191.254,191.3682,6735.0
2020-11-02 13:40:00,201.03,201.57,201.03,201.34,6294.0,191.4063,191.9205,191.4063,191.7015,6294.0
2020-11-02 13:50:00,201.16,201.3,200.24,200.81,15142.0,191.5301,191.6634,190.6541,191.1968,15142.0
2020-11-02 14:00:00,200.75,201.07,200.75,200.89,6841.0,191.1397,191.4444,191.1397,191.273,6841.0
2020-11-02 14:10:00,200.77,200.84,200.33,200.43,12935.0,191.1588,191.2254,190.7398,190.835,12935.0
2020-11-02 14:20:00,200.46,201.58,200.28,201.49,9307.0,190.8636,191.93,190.6922,191.8443,9307.0
2020-11-02 14:30:00,201.77,202.27,201.61,201.74,9229.0,192.1109,192.5869,191.9585,192.0823,9229.0
2020-11-02 14:40:00,201.55,202.01,201.37,201.46,13609.0,191.9014,192.3394,191.73,191.8157,13609.0
2020-11-02 14:50:00,201.5,201.99,201.22,201.99,10736.0,191.8538,192.3203,191.5872,192.3203,10736.0
2020-11-02 15:00:00,201.96,202.25,201.66,201.74,10347.0,192.2918,192.5679,192.0061,192.0823,10347.0
2020-11-02 15:10:00,201.74,202.49,201.52,202.26,25434.0,192.0823,192.7964,191.8728,192.5774,25434.0
2020-11-02 15:20:00,202.31,202.78,202.26,202.62,25207.0,192.625,193.0725,192.5774,192.9202,25207.0
2020-11-02 15:30:00,202.64,203.12,201.89,202.07,31929.0,192.9392,193.3963,192.2251,192.3965,31929.0
2020-11-02 15:40:00,202.13,202.22,201.24,201.6,30153.0,192.4536,192.5393,191.6063,191.949,30153.0
2020-11-02 15:50:00,201.57,202.74,201.28,202.74,109887.0,191.9205,193.0344,191.6443,193.0344,109887.0
2020-11-03 09:30:00,206.0,206.71,205.35,205.52,26724.0,196.1384,196.8144,195.5195,195.6814,26724.0
2020-11-03 09:40:00,205.27,206.49,205.19,206.34,23260.0,195.4433,196.6049,195.3672,196.4621,23260.0
2020-11-03 09:50:00,206.17,206.85,205.8,205.86,19458.0,196.3002,196.9477,195.948,196.0051,19458.0
2020-11-03 10:00:00,205.88,207.11,205.88,206.68,14261.0,196.0241,197.1952,196.0241,196.7858,14261.0
2020-11-03 10:10:00,206.67,207.5,205.85,207.31,12557.0,196.7763,197.5666,195.9956,197.3857,12557.0
2020-11-03 10:20:00,207.58,207.65,206.46,206.46,14409.0,197.6427,197.7094,196.5764,196.5764,14409.0
2020-11-03 10:30:00,206.59,206.77,205.72,206.19,11823.0,196.7001,196.8715,195.8718,196.3193,11823.0
2020-11-03 10:40:00,206.14,206.25,205.36,205.51,10623.0,196.2717,196.3764,195.529,195.6718,10623.0
2020-11-03 10:50:00,205.67,205.83,205.11,205.3,11262.0,195.8242,195.9765,195.291,195.4719,11262.0
2020-11-03 11:00:00,205.38,206.07,205.35,205.81,23700.0,195.5481,196.205,195.5195,195.9575,23700.0
2020-11-03 11:10:00,205.9,206.79,205.82,206.0,18162.0,196.0432,196.8906,195.967,196.1384,18162.0
2020-11-03 11:20:00,206.11,206.94,206.04,206.69,9788.0,196.2431,197.0334,196.1765,196.7953,9788.0
2020-11-03 11:30:00,206.49,206.76,206.19,206.76,16066.0,196.6049,196.862,196.3193,196.862,16066.0
2020-11-03 11:40:00,206.73,207.47,206.45,207.47,17486.0,196.8334,197.538,196.5668,197.538,17486.0
2020-11-03 11:50:00,207.46,207.55,206.81,207.22,16724.0,197.5285,197.6142,196.9096,197.3,16724.0
2020-11-03 12:00:00,207.29,207.8,207.29,207.59,17917.0,197.3666,197.8522,197.3666,197.6523,17917.0
2020-11-03 12:10:00,207.56,207.59,207.01,207.09,38850.0,197.6237,197.6523,197.1,197.1762,38850.0
2020-11-03 12:20:00,207.08,207.25,206.79,207.07,9551.0,197.1667,197.3285,196.8906,197.1572,9551.0
2020-11-03 12:30:00,207.05,207.2,206.65,206.66,15646.0,197.1381,197.2809,196.7573,196.7668,15646.0
2020-11-03 12:40:00,206.77,207.77,206.73,207.52,15813.0,196.8715,197.8236,196.8334,197.5856,15813.0
2020-11-03 12:50:00,207.45,207.45,206.99,207.05,4408.0,197.519,197.519,197.081,197.1381,4408.0
2020-11-03 13:00:00,207.24,207.59,207.12,207.24,8440.0,197.319,197.6523,197.2048,197.319,8440.0
2020-11-03 13:10:00,207.34,207.85,207.2,207.85,24195.0,197.4142,197.8998,197.2809,197.8998,24195.0
2020-11-03 13:20:00,207.79,208.23,207.77,207.96,9347.0,197.8427,198.2616,197.8236,198.0046,9347.0
2020-11-03 13:30:00,208.08,208.37,207.87,207.87,6936.0,198.1188,198.3949,197.9189,197.9189,6936.0
2020-11-03 13:40:00,207.87,207.89,207.26,207.37,11566.0,197.9189,197.9379,197.3381,197.4428,11566.0
2020-11-03 13:50:00,207.36,207.47,207.14,207.39,14242.0,197.4333,197.538,197.2238,197.4618,14242.0
2020-11-03 14:00:00,207.39,207.84,207.37,207.63,5788.0,197.4618,197.8903,197.4428,197.6903,5788.0
2020-11-03 14:10:00,207.67,208.0,207.55,207.7,5829.0,197.7284,198.0426,197.6142,197.757,5829.0
2020-11-03 14:20:00,207.68,207.97,207.63,207.9,6047.0,197.738,198.0141,197.6903,197.9474,6047.0
2020-11-03 14:30:00,207.91,208.61,207.81,208.58,13301.0,197.9569,198.6234,197.8617,198.5949,13301.0
2020-11-03 14:40:00,208.58,208.94,208.57,208.94,13640.0,198.5949,198.9376,198.5853,198.9376,13640.0
2020-11-03 14:50:00,208.95,208.95,208.59,208.72,15801.0,198.9472,198.9472,198.6044,198.7282,15801.0
2020-11-03 15:00:00,208.69,208.78,207.9,208.14,21372.0,198.6996,198.7853,197.9474,198.1759,21372.0
2020-11-03 15:10:00,208.14,208.46,207.94,208.14,20755.0,198.1759,198.4806,197.9855,198.1759,20755.0
2020-11-03 15:20:00,208.21,208.35,207.45,208.03,16835.0,198.2426,198.3759,197.519,198.0712,16835.0
2020-11-03 15:30:00,208.11,208.94,207.97,208.91,16010.0,198.1474,198.9376,198.0141,198.9091,16010.0
2020-11-03 15:40:00,208.86,209.28,208.84,209.15,29146.0,198.8615,199.2614,198.8424,199.1376,29146.0
2020-11-03 15:50:00,209.11,209.66,208.1,208.1,63516.0,199.0995,199.6232,198.1378,198.1378,63516.0
2020-11-04 09:30:00,209.82,213.26,209.53,209.71,22477.0,199.7755,203.0508,199.4994,199.6708,22477.0
2020-11-04 09:40:00,209.68,210.13,208.0,208.9,16686.0,199.6422,200.0707,198.0426,198.8996,16686.0
2020-11-04 09:50:00,208.53,209.66,208.24,209.66,11271.0,198.5473,199.6232,198.2711,199.6232,11271.0
2020-11-04 10:00:00,209.99,212.0,209.45,211.77,28631.0,199.9374,201.8511,199.4232,201.6322,28631.0
2020-11-04 10:10:00,211.94,213.18,211.29,213.01,18150.0,201.794,202.9747,201.1751,202.8128,18150.0
2020-11-04 10:20:00,213.25,214.25,212.56,212.56,16412.0,203.0413,203.9934,202.3843,202.3843,16412.0
2020-11-04 10:30:00,212.74,212.86,210.9,211.24,9757.0,202.5557,202.67,200.8038,201.1275,9757.0
2020-11-04 10:40:00,211.41,211.84,211.16,211.74,10492.0,201.2894,201.6988,201.0514,201.6036,10492.0
2020-11-04 10:50:00,211.77,213.41,211.62,213.34,20997.0,201.6322,203.1936,201.4893,203.127,20997.0
2020-11-04 11:00:00,213.48,213.78,212.63,213.13,20133.0,203.2603,203.5459,202.451,202.9271,20133.0
2020-11-04 11:10:00,212.98,213.56,212.7,213.12,12134.0,202.7842,203.3365,202.5176,202.9175,12134.0
2020-11-04 11:20:00,213.01,213.63,212.61,213.48,11195.0,202.8128,203.4031,202.4319,203.2603,11195.0
2020-11-04 11:30:00,213.39,213.92,212.88,212.97,11055.0,203.1746,203.6792,202.689,202.7747,11055.0
2020-11-04 11:40:00,213.1,214.04,212.95,214.04,12359.0,202.8985,203.7935,202.7557,203.7935,12359.0
2020-11-04 11:50:00,213.94,214.11,213.06,213.92,14430.0,203.6983,203.8601,202.8604,203.6792,14430.0
2020-11-04 12:00:00,213.97,214.47,213.77,213.91,11725.0,203.7268,204.2029,203.5364,203.6697,11725.0
2020-11-04 12:10:00,214.11,214.7,213.99,214.42,11847.0,203.8601,204.4219,203.7459,204.1553,11847.0
2020-11-04 12:20:00,214.55,215.0,214.28,214.51,14298.0,204.2791,204.7075,204.022,204.241,14298.0
2020-11-04 12:30:00,214.51,214.71,213.6,213.6,10829.0,204.241,204.4314,203.3746,203.3746,10829.0
2020-11-04 12:40:00,213.89,214.1,213.22,213.27,9259.0,203.6507,203.8506,203.0127,203.0604,9259.0
2020-11-04 12:50:00,213.27,213.27,212.55,212.73,8765.0,203.0604,203.0604,202.3748,202.5462,8765.0
2020-11-04 13:00:00,212.84,212.88,212.02,212.2,9218.0,202.6509,202.689,201.8702,202.0416,9218.0
2020-11-04 13:10:00,212.39,212.88,212.0,212.47,11309.0,202.2225,202.689,201.8511,202.2986,11309.0
2020-11-04 13:20:00,212.48,212.72,211.82,211.96,11117.0,202.3082,202.5367,201.6798,201.8131,11117.0
2020-11-04 13:30:00,211.98,212.42,211.71,211.98,17516.0,201.8321,202.251,201.575,201.8321,17516.0
2020-11-04 13:40:00,211.98,211.98,210.92,211.45,13235.0,201.8321,201.8321,200.8229,201.3275,13235.0
2020-11-04 13:50:00,211.48,211.63,211.02,211.04,16342.0,201.356,201.4989,200.9181,200.9371,16342.0
2020-11-04 14:00:00,211.17,211.86,211.04,211.53,11961.0,201.0609,201.7179,200.9371,201.4036,11961.0
2020-11-04 14:10:00,211.65,211.91,210.95,210.97,10469.0,201.5179,201.7655,200.8514,200.8705,10469.0
2020-11-04 14:20:00,211.08,211.46,210.75,210.99,11480.0,200.9752,201.337,200.661,200.8895,11480.0
2020-11-04 14:30:00,210.9,210.99,209.82,209.82,30325.0,200.8038,200.8895,199.7755,199.7755,30325.0
2020-11-04 14:40:00,209.73,210.15,209.53,209.81,13513.0,199.6898,200.0897,199.4994,199.766,13513.0
2020-11-04 14:50:00,209.91,210.12,209.44,209.46,18364.0,199.8612,200.0611,199.4137,199.4327,18364.0
2020-11-04 15:00:00,209.54,209.83,208.61,208.75,16805.0,199.5089,199.785,198.6234,198.7567,16805.0
2020-11-04 15:10:00,208.75,208.76,208.01,208.25,23804.0,198.7567,198.7663,198.0522,198.2807,23804.0
2020-11-04 15:20:00,208.26,208.27,207.49,207.66,25770.0,198.2902,198.2997,197.5571,197.7189,25770.0
2020-11-04 15:30:00,207.85,208.86,207.82,208.39,19448.0,197.8998,198.8615,197.8713,198.414,19448.0
2020-11-04 15:40:00,208.38,208.48,207.71,207.78,24918.0,198.4044,198.4997,197.7665,197.8332,24918.0
2020-11-04 15:50:00,207.78,208.25,207.05,207.74,92972.0,197.8332,198.2807,197.1381,197.7951,92972.0
2020-11-05 09:30:00,211.12,212.28,210.42,210.42,28142.0,201.0133,202.1177,200.3468,200.3468,28142.0
2020-11-05 09:40:00,209.97,210.35,209.62,209.99,25882.0,199.9183,200.2801,199.5851,199.9374,25882.0
2020-11-05 09:50:00,209.75,210.2,209.36,210.01,9917.0,199.7089,200.1373,199.3375,199.9564,9917.0
2020-11-05 10:00:00,210.07,210.08,208.85,209.71,14749.0,200.0135,200.0231,198.8519,199.6708,14749.0
2020-11-05 10:10:00,209.71,211.45,209.71,211.32,23849.0,199.6708,201.3275,199.6708,201.2037,23849.0
2020-11-05 10:20:00,211.53,211.98,210.88,210.88,24061.0,201.4036,201.8321,200.7848,200.7848,24061.0
2020-11-05 10:30:00,210.92,211.09,210.56,210.84,13028.0,200.8229,200.9847,200.4801,200.7467,13028.0
2020-11-05 10:40:00,210.65,211.8,210.65,211.5,18294.0,200.5658,201.6607,200.5658,201.3751,18294.0
2020-11-05 10:50:00,211.43,211.87,211.3,211.65,10701.0,201.3084,201.7274,201.1847,201.5179,10701.0
2020-11-05 11:00:00,211.76,211.89,211.12,211.13,8743.0,201.6226,201.7464,201.0133,201.0228,8743.0
2020-11-05 11:10:00,211.02,211.7,210.68,211.51,18688.0,200.9181,201.5655,200.5943,201.3846,18688.0
2020-11-05 11:20:00,211.53,211.53,210.95,211.21,9414.0,201.4036,201.4036,200.8514,201.099,9414.0
2020-11-05 11:30:00,211.31,211.44,210.9,210.9,16964.0,201.1942,201.318,200.8038,200.8038,16964.0
2020-11-05 11:40:00,210.8,210.94,210.53,210.62,8427.0,200.7086,200.8419,200.4515,200.5372,8427.0
2020-11-05 11:50:00,210.56,210.56,209.7,209.74,5845.0,200.4801,200.4801,199.6613,199.6993,5845.0
2020-11-05 12:00:00,209.71,210.07,209.62,209.87,4914.0,199.6708,200.0135,199.5851,199.8231,4914.0
2020-11-05 12:10:00,209.89,210.16,209.39,209.48,9950.0,199.8422,200.0992,199.3661,199.4518,9950.0
2020-11-05 12:20:00,209.55,209.93,209.44,209.72,33479.0,199.5184,199.8802,199.4137,199.6803,33479.0
2020-11-05 12:30:00,209.83,210.55,209.73,210.45,22434.0,199.785,200.4706,199.6898,200.3753,22434.0
2020-11-05 12:40:00,210.55,210.88,210.28,210.63,4032.0,200.4706,200.7848,200.2135,200.5467,4032.0
2020-11-05 12:50:00,210.69,211.03,210.68,211.0,4697.0,200.6039,200.9276,200.5943,200.899,4697.0
2020-11-05 13:00:00,211.01,211.6,211.01,211.44,4800.0,200.9085,201.4703,200.9085,201.318,4800.0
2020-11-05 13:10:00,211.58,211.59,210.94,210.94,6109.0,201.4513,201.4608,200.8419,200.8419,6109.0
2020-11-05 13:20:00,211.0,211.01,210.62,210.67,9567.0,200.899,200.9085,200.5372,200.5848,9567.0
2020-11-05 13:30:00,210.73,211.15,210.67,211.04,17850.0,200.6419,201.0418,200.5848,200.9371,17850.0
2020-11-05 13:40:00,211.12,211.7,210.95,211.53,18934.0,201.0133,201.5655,200.8514,201.4036,18934.0
2020-11-05 13:50:00,211.49,211.57,211.04,211.28,10387.0,201.3656,201.4417,200.9371,201.1656,10387.0
2020-11-05 14:00:00,211.4,211.69,210.98,211.07,9616.0,201.2799,201.556,200.88,200.9657,9616.0
2020-11-05 14:10:00,211.15,211.38,210.83,211.05,11329.0,201.0418,201.2608,200.7372,200.9466,11329.0
2020-11-05 14:20:00,210.94,211.47,210.9,211.32,10316.0,200.8419,201.3465,200.8038,201.2037,10316.0
2020-11-05 14:30:00,211.4,211.7,211.01,211.11,8443.0,201.2799,201.5655,200.9085,201.0038,8443.0
2020-11-05 14:40:00,211.13,211.52,210.84,210.86,9501.0,201.0228,201.3941,200.7467,200.7657,9501.0
2020-11-05 14:50:00,210.81,211.22,210.62,211.18,7000.0,200.7181,201.1085,200.5372,201.0704,7000.0
2020-11-05 15:00:00,211.22,211.4,211.08,211.08,8592.0,201.1085,201.2799,200.9752,200.9752,8592.0
2020-11-05 15:10:00,211.1,211.23,210.34,210.59,7366.0,200.9942,201.118,200.2706,200.5086,7366.0
2020-11-05 15:20:00,210.66,210.84,210.46,210.54,7589.0,200.5753,200.7467,200.3849,200.461,7589.0
2020-11-05 15:30:00,210.52,210.68,209.74,209.78,16884.0,200.442,200.5943,199.6993,199.7374,16884.0
2020-11-05 15:40:00,209.88,210.32,209.86,210.31,27600.0,199.8326,200.2516,199.8136,200.2421,27600.0
2020-11-05 15:50:00,210.27,210.96,210.05,210.6,113171.0,200.204,200.8609,199.9945,200.5182,113171.0
2020-11-06 09:30:00,210.88,210.88,208.92,210.34,31098.0,200.7848,200.7848,198.9186,200.2706,31098.0
2020-11-06 09:40:00,210.3,211.48,210.11,211.48,7050.0,200.2325,201.356,200.0516,201.356,7050.0
2020-11-06 09:50:00,211.47,211.87,211.26,211.7,12200.0,201.3465,201.7274,201.1466,201.5655,12200.0
2020-11-06 10:00:00,211.7,213.17,211.63,212.89,12835.0,201.5655,202.9651,201.4989,202.6985,12835.0
2020-11-06 10:10:00,212.7,213.07,212.02,212.91,16254.0,202.5176,202.8699,201.8702,202.7176,16254.0
2020-11-06 10:20:00,212.98,213.85,212.67,213.04,13708.0,202.7842,203.6126,202.4891,202.8414,13708.0
2020-11-06 10:30:00,213.19,213.33,212.5,212.92,24379.0,202.9842,203.1175,202.3272,202.7271,24379.0
2020-11-06 10:40:00,212.91,213.54,212.91,213.08,16096.0,202.7176,203.3174,202.7176,202.8794,16096.0
2020-11-06 10:50:00,213.08,213.49,211.48,212.18,20992.0,202.8794,203.2698,201.356,202.0225,20992.0
2020-11-06 11:00:00,212.33,213.33,212.17,213.08,10314.0,202.1654,203.1175,202.013,202.8794,10314.0
2020-11-06 11:10:00,213.0,213.93,211.84,213.93,47724.0,202.8033,203.6888,201.6988,203.6888,47724.0
2020-11-06 11:20:00,213.77,214.38,213.57,213.94,22992.0,203.5364,204.1172,203.346,203.6983,22992.0
2020-11-06 11:30:00,213.94,214.53,213.42,214.15,16708.0,203.6983,204.26,203.2032,203.8982,16708.0
2020-11-06 11:40:00,214.08,214.16,213.68,213.85,10831.0,203.8316,203.9077,203.4507,203.6126,10831.0
2020-11-06 11:50:00,213.86,214.3,213.51,213.85,11175.0,203.6221,204.041,203.2889,203.6126,11175.0
2020-11-06 12:00:00,213.7,213.93,213.14,213.69,8302.0,203.4698,203.6888,202.9366,203.4602,8302.0
2020-11-06 12:10:00,213.71,213.89,213.07,213.27,13676.0,203.4793,203.6507,202.8699,203.0604,13676.0
2020-11-06 12:20:00,213.35,213.6,212.81,213.15,7779.0,203.1365,203.3746,202.6224,202.9461,7779.0
2020-11-06 12:30:00,213.13,213.33,212.78,212.88,9356.0,202.9271,203.1175,202.5938,202.689,9356.0
2020-11-06 12:40:00,212.88,212.91,212.56,212.81,10617.0,202.689,202.7176,202.3843,202.6224,10617.0
2020-11-06 12:50:00,212.82,213.09,212.43,212.47,10649.0,202.6319,202.889,202.2606,202.2986,10649.0
2020-11-06 13:00:00,212.62,213.0,212.3,213.0,9000.0,202.4415,202.8033,202.1368,202.8033,9000.0
2020-11-06 13:10:00,212.72,213.07,212.66,212.79,14205.0,202.5367,202.8699,202.4796,202.6033,14205.0
2020-11-06 13:20:00,212.76,212.82,212.47,212.47,5685.0,202.5748,202.6319,202.2986,202.2986,5685.0
2020-11-06 13:30:00,212.51,212.95,212.3,212.95,11086.0,202.3367,202.7557,202.1368,202.7557,11086.0
2020-11-06 13:40:00,212.93,213.94,212.83,213.7,12162.0,202.7366,203.6983,202.6414,203.4698,12162.0
2020-11-06 13:50:00,213.69,213.97,213.26,213.4,7746.0,203.4602,203.7268,203.0508,203.1841,7746.0
2020-11-06 14:00:00,213.4,213.42,212.99,213.29,10299.0,203.1841,203.2032,202.7938,203.0794,10299.0
2020-11-06 14:10:00,213.21,213.53,213.11,213.31,9231.0,203.0032,203.3079,202.908,203.0984,9231.0
2020-11-06 14:20:00,213.3,213.78,213.29,213.66,9018.0,203.0889,203.5459,203.0794,203.4317,9018.0
2020-11-06 14:30:00,213.67,214.06,213.61,213.71,12576.0,203.4412,203.8125,203.3841,203.4793,12576.0
2020-11-06 14:40:00,213.71,214.53,213.7,214.31,10926.0,203.4793,204.26,203.4698,204.0506,10926.0
2020-11-06 14:50:00,214.39,214.48,213.97,214.15,15092.0,204.1267,204.2124,203.7268,203.8982,15092.0
2020-11-06 15:00:00,214.25,214.25,213.48,213.61,23992.0,203.9934,203.9934,203.2603,203.3841,23992.0
2020-11-06 15:10:00,213.59,214.14,213.48,213.72,13711.0,203.365,203.8887,203.2603,203.4888,13711.0
2020-11-06 15:20:00,213.82,214.13,213.05,213.91,11642.0,203.584,203.8792,202.8509,203.6697,11642.0
2020-11-06 15:30:00,213.76,214.79,213.76,214.21,34316.0,203.5269,204.5076,203.5269,203.9554,34316.0
2020-11-06 15:40:00,214.32,214.8,214.27,214.67,26765.0,204.0601,204.5171,204.0125,204.3933,26765.0
2020-11-06 15:50:00,214.65,215.0,213.36,213.44,54320.0,204.3743,204.7075,203.146,203.2222,54320.0
2020-11-09 09:30:00,231.35,236.59,231.35,235.78,9085.0,220.2748,225.264,220.2748,224.4928,9085.0
2020-11-09 09:40:00,236.55,240.83,235.37,240.58,245695.0,225.2259,229.301,224.1024,229.063,245695.0
2020-11-09 09:50:00,240.34,241.53,233.37,234.47,104676.0,228.8345,229.9675,222.1981,223.2455,104676.0
2020-11-09 10:00:00,234.95,237.13,234.03,236.69,63138.0,223.7025,225.7781,222.8265,225.3592,63138.0
2020-11-09 10:10:00,236.39,236.61,234.25,235.3,58421.0,225.0736,225.283,223.036,224.0357,58421.0
2020-11-09 10:20:00,235.16,235.6,233.42,233.83,45559.0,223.9024,224.3214,222.2457,222.6361,45559.0
2020-11-09 10:30:00,233.56,234.04,231.48,231.68,36204.0,222.379,222.8361,220.3986,220.589,36204.0
2020-11-09 10:40:00,231.57,234.1,231.24,232.5,41919.0,220.4843,222.8932,220.1701,221.3698,41919.0
2020-11-09 10:50:00,232.34,233.36,232.07,233.19,26245.0,221.2174,222.1886,220.9604,222.0267,26245.0
2020-11-09 11:00:00,233.36,233.51,231.74,233.08,51954.0,222.1886,222.3314,220.6462,221.922,51954.0
2020-11-09 11:10:00,232.91,233.19,231.14,231.52,30464.0,221.7601,222.0267,220.0749,220.4367,30464.0
2020-11-09 11:20:00,231.9,233.3,231.55,233.14,31717.0,220.7985,222.1315,220.4653,221.9791,31717.0
2020-11-09 11:30:00,233.26,233.42,231.71,232.0,23381.0,222.0934,222.2457,220.6176,220.8937,23381.0
2020-11-09 11:40:00,231.93,232.36,231.16,231.5,24004.0,220.8271,221.2365,220.0939,220.4176,24004.0
2020-11-09 11:50:00,231.25,232.58,230.64,232.58,22443.0,220.1796,221.4459,219.5988,221.4459,22443.0
2020-11-09 12:00:00,232.6,233.42,232.17,233.25,24451.0,221.465,222.2457,221.0556,222.0839,24451.0
2020-11-09 12:10:00,233.13,234.55,232.49,234.52,34980.0,221.9696,223.3216,221.3603,223.2931,34980.0
2020-11-09 12:20:00,234.64,236.03,234.59,235.0,79260.0,223.4073,224.7308,223.3597,223.7501,79260.0
2020-11-09 12:30:00,235.19,235.37,234.06,234.82,14195.0,223.931,224.1024,222.8551,223.5787,14195.0
2020-11-09 12:40:00,235.1,235.93,234.98,235.16,18044.0,223.8453,224.6356,223.7311,223.9024,18044.0
2020-11-09 12:50:00,235.35,235.7,234.85,235.43,11824.0,224.0833,224.4166,223.6073,224.1595,11824.0
2020-11-09 13:00:00,235.58,236.04,234.93,235.67,16017.0,224.3023,224.7403,223.6834,224.388,16017.0
2020-11-09 13:10:00,235.56,236.27,235.4,236.03,20974.0,224.2833,224.9593,224.1309,224.7308,20974.0
2020-11-09 13:20:00,236.02,236.25,235.48,235.94,27851.0,224.7213,224.9403,224.2071,224.6451,27851.0
2020-11-09 13:30:00,236.09,236.62,235.93,236.1,16342.0,224.7879,225.2925,224.6356,224.7974,16342.0
2020-11-09 13:40:00,236.03,236.98,235.98,236.86,18603.0,224.7308,225.6353,224.6832,225.5211,18603.0
2020-11-09 13:50:00,236.68,237.06,236.34,236.94,16796.0,225.3497,225.7115,225.0259,225.5972,16796.0
2020-11-09 14:00:00,236.96,237.05,234.83,235.41,30705.0,225.6163,225.702,223.5882,224.1405,30705.0
2020-11-09 14:10:00,235.4,235.67,235.0,235.14,26676.0,224.1309,224.388,223.7501,223.8834,26676.0
2020-11-09 14:20:00,235.01,236.12,234.97,235.56,30123.0,223.7596,224.8165,223.7215,224.2833,30123.0
2020-11-09 14:30:00,235.66,236.34,235.36,236.17,35880.0,224.3785,225.0259,224.0929,224.8641,35880.0
2020-11-09 14:40:00,236.1,236.72,236.04,236.72,28467.0,224.7974,225.3878,224.7403,225.3878,28467.0
2020-11-09 14:50:00,236.8,237.31,236.32,237.12,40013.0,225.4639,225.9495,225.0069,225.7686,40013.0
2020-11-09 15:00:00,237.04,237.51,236.85,236.98,30790.0,225.6924,226.1399,225.5115,225.6353,30790.0
2020-11-09 15:10:00,237.08,237.63,236.83,237.32,32995.0,225.7305,226.2542,225.4925,225.959,32995.0
2020-11-09 15:20:00,237.13,237.15,236.22,236.3,39711.0,225.7781,225.7972,224.9117,224.9879,39711.0
2020-11-09 15:30:00,236.45,237.3,236.36,237.06,55266.0,225.1307,225.94,225.045,225.7115,55266.0
2020-11-09 15:40:00,237.04,237.12,236.25,236.31,108924.0,225.6924,225.7686,224.9403,224.9974,108924.0
2020-11-09 15:50:00,236.23,236.23,234.13,234.56,257849.0,224.9212,224.9212,222.9217,223.3312,257849.0
2020-11-10 09:30:00,232.66,233.0,228.03,228.55,70157.0,221.5221,221.8458,217.1138,217.6089,70157.0
2020-11-10 09:40:00,228.52,230.86,228.31,228.48,44849.0,217.5803,219.8083,217.3804,217.5422,44849.0
2020-11-10 09:50:00,228.6,230.0,228.55,229.66,33548.0,217.6565,218.9895,217.6089,218.6657,33548.0
2020-11-10 10:00:00,229.61,232.1,229.27,232.1,52084.0,218.6181,220.9889,218.2944,220.9889,52084.0
2020-11-10 10:10:00,232.1,232.24,231.07,231.65,39435.0,220.9889,221.1222,220.0082,220.5605,39435.0
2020-11-10 10:20:00,231.63,231.78,229.67,230.02,26496.0,220.5414,220.6842,218.6753,219.0085,26496.0
2020-11-10 10:30:00,229.9,230.5,229.59,229.91,32186.0,218.8942,219.4655,218.5991,218.9038,32186.0
2020-11-10 10:40:00,230.03,230.15,228.19,228.47,31106.0,219.018,219.1323,217.2661,217.5327,31106.0
2020-11-10 10:50:00,228.48,228.89,227.25,227.43,39869.0,217.5422,217.9326,216.3711,216.5425,39869.0
2020-11-10 11:00:00,227.43,229.17,227.43,228.68,17754.0,216.5425,218.1992,216.5425,217.7326,17754.0
2020-11-10 11:10:00,228.78,229.34,228.65,229.15,18887.0,217.8279,218.361,217.7041,218.1801,18887.0
2020-11-10 11:20:00,229.15,229.79,229.0,229.79,16100.0,218.1801,218.7895,218.0373,218.7895,16100.0
2020-11-10 11:30:00,229.72,229.87,229.11,229.36,14270.0,218.7229,218.8657,218.1421,218.3801,14270.0
2020-11-10 11:40:00,229.6,229.66,228.77,228.77,15637.0,218.6086,218.6657,217.8183,217.8183,15637.0
2020-11-10 11:50:00,228.81,229.8,228.62,229.53,10015.0,217.8564,218.799,217.6755,218.542,10015.0
2020-11-10 12:00:00,229.41,229.76,229.07,229.52,9036.0,218.4277,218.7609,218.104,218.5324,9036.0
2020-11-10 12:10:00,229.52,230.52,229.43,230.51,21685.0,218.5324,219.4846,218.4467,219.475,21685.0
2020-11-10 12:20:00,230.55,230.7,229.03,229.15,8555.0,219.5131,219.6559,218.0659,218.1801,8555.0
2020-11-10 12:30:00,229.15,229.66,229.05,229.56,7923.0,218.1801,218.6657,218.0849,218.5705,7923.0
2020-11-10 12:40:00,229.56,229.66,229.29,229.51,8418.0,218.5705,218.6657,218.3134,218.5229,8418.0
2020-11-10 12:50:00,229.2,229.28,228.82,228.89,5842.0,218.2278,218.3039,217.8659,217.9326,5842.0
2020-11-10 13:00:00,229.15,229.46,229.08,229.35,6249.0,218.1801,218.4753,218.1135,218.3706,6249.0
2020-11-10 13:10:00,229.38,229.76,229.01,229.74,7104.0,218.3991,218.7609,218.0468,218.7419,7104.0
2020-11-10 13:20:00,229.87,229.88,229.53,229.7,13345.0,218.8657,218.8752,218.542,218.7038,13345.0
2020-11-10 13:30:00,229.82,231.14,229.6,231.14,14317.0,218.8181,220.0749,218.6086,220.0749,14317.0
2020-11-10 13:40:00,231.14,231.59,230.68,230.68,13780.0,220.0749,220.5033,219.6369,219.6369,13780.0
2020-11-10 13:50:00,230.73,231.22,230.69,231.08,7306.0,219.6845,220.151,219.6464,220.0178,7306.0
2020-11-10 14:00:00,230.97,231.33,230.59,230.73,10961.0,219.913,220.2558,219.5512,219.6845,10961.0
2020-11-10 14:10:00,230.54,230.97,230.05,230.71,6786.0,219.5036,219.913,219.0371,219.6655,6786.0
2020-11-10 14:20:00,230.71,231.37,230.37,230.84,8507.0,219.6655,220.2939,219.3417,219.7892,8507.0
2020-11-10 14:30:00,230.91,231.66,230.78,231.53,11074.0,219.8559,220.57,219.7321,220.4462,11074.0
2020-11-10 14:40:00,231.56,231.84,230.97,231.4,11567.0,220.4748,220.7414,219.913,220.3224,11567.0
2020-11-10 14:50:00,231.16,231.42,230.85,231.05,8587.0,220.0939,220.3415,219.7988,219.9892,8587.0
2020-11-10 15:00:00,231.12,231.28,230.22,230.91,11316.0,220.0558,220.2082,219.1989,219.8559,11316.0
2020-11-10 15:10:00,230.89,230.96,230.23,230.68,18691.0,219.8368,219.9035,219.2084,219.6369,18691.0
2020-11-10 15:20:00,230.71,231.18,230.43,230.79,17893.0,219.6655,220.113,219.3989,219.7416,17893.0
2020-11-10 15:30:00,230.84,230.97,229.98,230.06,24827.0,219.7892,219.913,218.9704,219.0466,24827.0
2020-11-10 15:40:00,230.09,230.65,229.83,229.93,44446.0,219.0751,219.6083,218.8276,218.9228,44446.0
2020-11-10 15:50:00,229.96,230.68,229.68,230.57,118807.0,218.9514,219.6369,218.6848,219.5322,118807.0
2020-11-11 09:30:00,232.46,232.46,230.0,231.24,26938.0,221.3317,221.3317,218.9895,220.1701,26938.0
2020-11-11 09:40:00,231.01,231.01,229.1,229.62,16400.0,219.9511,219.9511,218.1325,218.6276,16400.0
2020-11-11 09:50:00,229.78,230.4,228.91,229.52,41741.0,218.78,219.3703,217.9516,218.5324,41741.0
2020-11-11 10:00:00,229.58,230.78,229.37,229.45,19962.0,218.5896,219.7321,218.3896,218.4658,19962.0
2020-11-11 10:10:00,229.45,230.19,229.29,229.55,17028.0,218.4658,219.1704,218.3134,218.561,17028.0
2020-11-11 10:20:00,229.44,230.1,229.24,230.1,17067.0,218.4563,219.0847,218.2658,219.0847,17067.0
2020-11-11 10:30:00,230.02,230.06,228.48,228.77,16021.0,219.0085,219.0466,217.5422,217.8183,16021.0
2020-11-11 10:40:00,228.77,229.0,228.34,228.63,11812.0,217.8183,218.0373,217.4089,217.685,11812.0
2020-11-11 10:50:00,228.7,229.24,228.64,228.9,10507.0,217.7517,218.2658,217.6946,217.9421,10507.0
2020-11-11 11:00:00,228.96,230.12,228.9,229.85,8069.0,217.9992,219.1037,217.9421,218.8466,8069.0
2020-11-11 11:10:00,229.87,229.96,229.5,229.75,7044.0,218.8657,218.9514,218.5134,218.7514,7044.0
2020-11-11 11:20:00,229.74,230.0,229.36,230.0,10429.0,218.7419,218.9895,218.3801,218.9895,10429.0
2020-11-11 11:30:00,230.02,230.03,229.69,229.77,9626.0,219.0085,219.018,218.6943,218.7705,9626.0
2020-11-11 11:40:00,229.87,230.02,229.38,229.38,6870.0,218.8657,219.0085,218.3991,218.3991,6870.0
2020-11-11 11:50:00,229.29,229.36,228.71,228.99,8706.0,218.3134,218.3801,217.7612,218.0278,8706.0
2020-11-11 12:00:00,228.99,229.77,228.99,229.77,8094.0,218.0278,218.7705,218.0278,218.7705,8094.0
2020-11-11 12:10:00,229.65,229.76,229.47,229.54,9550.0,218.6562,218.7609,218.4848,218.5515,9550.0
2020-11-11 12:20:00,229.62,229.63,228.64,228.92,17340.0,218.6276,218.6372,217.6946,217.9612,17340.0
2020-11-11 12:30:00,229.01,229.79,229.01,229.47,10556.0,218.0468,218.7895,218.0468,218.4848,10556.0
2020-11-11 12:40:00,229.51,229.58,229.02,229.2,7363.0,218.5229,218.5896,218.0564,218.2278,7363.0
2020-11-11 12:50:00,229.23,229.3,229.0,229.05,6283.0,218.2563,218.323,218.0373,218.0849,6283.0
2020-11-11 13:00:00,229.04,229.06,228.57,228.73,11307.0,218.0754,218.0945,217.6279,217.7803,11307.0
2020-11-11 13:10:00,228.7,229.12,228.49,228.69,15968.0,217.7517,218.1516,217.5517,217.7422,15968.0
2020-11-11 13:20:00,228.51,228.76,228.27,228.3,9122.0,217.5708,217.8088,217.3423,217.3708,9122.0
2020-11-11 13:30:00,228.47,228.52,227.63,227.73,9971.0,217.5327,217.5803,216.7329,216.8281,9971.0
2020-11-11 13:40:00,227.68,227.78,226.62,226.62,16506.0,216.7805,216.8757,215.7713,215.7713,16506.0
2020-11-11 13:50:00,226.63,226.63,225.88,225.97,16600.0,215.7808,215.7808,215.0667,215.1524,16600.0
2020-11-11 14:00:00,225.93,226.45,225.52,225.84,12100.0,215.1143,215.6094,214.7239,215.0286,12100.0
2020-11-11 14:10:00,226.02,226.31,225.29,225.53,30333.0,215.2,215.4761,214.5049,214.7334,30333.0
2020-11-11 14:20:00,225.55,225.71,224.41,224.59,10205.0,214.7525,214.9048,213.6671,213.8384,10205.0
2020-11-11 14:30:00,224.84,225.47,224.75,224.78,7234.0,214.0765,214.6763,213.9908,214.0193,7234.0
2020-11-11 14:40:00,224.82,225.06,224.4,224.45,9922.0,214.0574,214.2859,213.6575,213.7051,9922.0
2020-11-11 14:50:00,224.49,225.37,224.26,224.95,10593.0,213.7432,214.5811,213.5242,214.1812,10593.0
2020-11-11 15:00:00,225.12,225.34,224.76,225.28,11135.0,214.3431,214.5525,214.0003,214.4954,11135.0
2020-11-11 15:10:00,225.31,225.49,225.0,225.09,9370.0,214.524,214.6954,214.2288,214.3145,9370.0
2020-11-11 15:20:00,225.02,225.02,224.43,224.56,11944.0,214.2479,214.2479,213.6861,213.8099,11944.0
2020-11-11 15:30:00,224.45,224.54,223.83,224.35,46495.0,213.7051,213.7908,213.1148,213.6099,46495.0
2020-11-11 15:40:00,224.37,225.23,224.31,225.19,39136.0,213.629,214.4478,213.5718,214.4097,39136.0
2020-11-11 15:50:00,225.01,225.83,224.99,225.19,87872.0,214.2383,215.0191,214.2193,214.4097,87872.0
2020-11-12 09:30:00,224.28,224.86,222.6,224.2,22970.0,213.5433,214.0955,211.9437,213.4671,22970.0
2020-11-12 09:40:00,224.24,224.97,223.81,224.73,8429.0,213.5052,214.2002,213.0958,213.9717,8429.0
2020-11-12 09:50:00,224.9,225.43,224.68,225.29,14496.0,214.1336,214.6382,213.9241,214.5049,14496.0
2020-11-12 10:00:00,225.33,225.66,224.78,225.65,14890.0,214.543,214.8572,214.0193,214.8477,14890.0
2020-11-12 10:10:00,225.53,226.12,225.52,225.86,5023.0,214.7334,215.2952,214.7239,215.0476,5023.0
2020-11-12 10:20:00,226.01,226.01,225.28,225.75,6822.0,215.1905,215.1905,214.4954,214.9429,6822.0
2020-11-12 10:30:00,225.87,227.04,225.87,226.97,7360.0,215.0572,216.1712,215.0572,216.1045,7360.0
2020-11-12 10:40:00,226.92,227.45,226.73,226.74,5766.0,216.0569,216.5615,215.876,215.8855,5766.0
2020-11-12 10:50:00,226.76,227.34,226.41,227.2,6061.0,215.9046,216.4568,215.5713,216.3235,6061.0
2020-11-12 11:00:00,227.11,227.23,226.77,227.04,6885.0,216.2378,216.3521,215.9141,216.1712,6885.0
2020-11-12 11:10:00,227.0,227.01,226.64,226.84,7325.0,216.1331,216.1426,215.7903,215.9807,7325.0
2020-11-12 11:20:00,226.82,226.87,226.31,226.87,6411.0,215.9617,216.0093,215.4761,216.0093,6411.0
2020-11-12 11:30:00,226.81,226.82,226.48,226.73,6916.0,215.9522,215.9617,215.638,215.876,6916.0
2020-11-12 11:40:00,226.64,226.73,225.98,226.38,6470.0,215.7903,215.876,215.1619,215.5427,6470.0
2020-11-12 11:50:00,226.36,226.64,225.83,225.83,4060.0,215.5237,215.7903,215.0191,215.0191,4060.0
2020-11-12 12:00:00,225.91,226.16,225.67,226.1,4565.0,215.0952,215.3333,214.8667,215.2762,4565.0
2020-11-12 12:10:00,226.01,226.02,225.45,225.48,4700.0,215.1905,215.2,214.6573,214.6858,4700.0
2020-11-12 12:20:00,225.62,225.67,224.89,224.89,3144.0,214.8191,214.8667,214.1241,214.1241,3144.0
2020-11-12 12:30:00,225.05,225.3,224.96,224.98,2244.0,214.2764,214.5145,214.1907,214.2098,2244.0
2020-11-12 12:40:00,224.95,225.02,224.28,224.33,5753.0,214.1812,214.2479,213.5433,213.5909,5753.0
2020-11-12 12:50:00,224.35,224.84,224.13,224.68,5808.0,213.6099,214.0765,213.4005,213.9241,5808.0
2020-11-12 13:00:00,224.68,224.78,224.25,224.46,3988.0,213.9241,214.0193,213.5147,213.7147,3988.0
2020-11-12 13:10:00,224.36,224.4,223.57,223.91,7783.0,213.6195,213.6575,212.8673,213.191,7783.0
2020-11-12 13:20:00,224.0,224.31,223.74,224.19,12041.0,213.2767,213.5718,213.0291,213.4576,12041.0
2020-11-12 13:30:00,224.24,224.65,223.97,224.65,8494.0,213.5052,213.8956,213.2481,213.8956,8494.0
2020-11-12 13:40:00,224.69,224.79,224.48,224.5,8126.0,213.9337,214.0289,213.7337,213.7527,8126.0
2020-11-12 13:50:00,224.51,225.13,224.5,224.99,18596.0,213.7623,214.3526,213.7527,214.2193,18596.0
2020-11-12 14:00:00,225.02,225.27,224.5,224.53,13570.0,214.2479,214.4859,213.7527,213.7813,13570.0
2020-11-12 14:10:00,224.53,224.53,224.07,224.19,11561.0,213.7813,213.7813,213.3433,213.4576,11561.0
2020-11-12 14:20:00,224.2,224.53,224.13,224.31,6560.0,213.4671,213.7813,213.4005,213.5718,6560.0
2020-11-12 14:30:00,224.2,224.63,224.03,224.35,8933.0,213.4671,213.8765,213.3052,213.6099,8933.0
2020-11-12 14:40:00,224.38,224.38,223.89,224.12,11873.0,213.6385,213.6385,213.172,213.3909,11873.0
2020-11-12 14:50:00,223.91,224.33,223.7,224.1,14051.0,213.191,213.5909,212.991,213.3719,14051.0
2020-11-12 15:00:00,224.09,224.22,223.06,223.39,14754.0,213.3624,213.4862,212.3817,212.6959,14754.0
2020-11-12 15:10:00,223.43,223.98,223.15,223.89,15066.0,212.734,213.2576,212.4674,213.172,15066.0
2020-11-12 15:20:00,223.89,223.95,223.39,223.41,10179.0,213.172,213.2291,212.6959,212.7149,10179.0
2020-11-12 15:30:00,223.43,223.84,223.1,223.84,11896.0,212.734,213.1243,212.4198,213.1243,11896.0
2020-11-12 15:40:00,223.76,224.47,223.38,224.47,22821.0,213.0482,213.7242,212.6864,213.7242,22821.0
2020-11-12 15:50:00,224.11,225.36,223.92,225.22,113058.0,213.3814,214.5716,213.2005,214.4383,113058.0
2020-11-13 09:30:00,226.33,227.87,226.0,226.74,13642.0,215.4951,216.9614,215.1809,215.8855,13642.0
2020-11-13 09:40:00,227.0,228.0,227.0,228.0,3840.0,216.1331,217.0852,216.1331,217.0852,3840.0
2020-11-13 09:50:00,228.06,228.63,227.95,228.5,8712.0,217.1423,217.685,217.0376,217.5613,8712.0
2020-11-13 10:00:00,228.93,229.28,228.22,228.57,7423.0,217.9707,218.3039,217.2947,217.6279,7423.0
2020-11-13 10:10:00,228.34,228.46,227.36,227.52,8362.0,217.4089,217.5232,216.4758,216.6282,8362.0
2020-11-13 10:20:00,227.73,228.75,227.73,228.75,13910.0,216.8281,217.7993,216.8281,217.7993,13910.0
2020-11-13 10:30:00,228.6,228.69,228.09,228.66,4513.0,217.6565,217.7422,217.1709,217.7136,4513.0
2020-11-13 10:40:00,228.33,229.07,228.32,228.7,4518.0,217.3994,218.104,217.3899,217.7517,4518.0
2020-11-13 10:50:00,228.87,228.87,228.41,228.87,6178.0,217.9135,217.9135,217.4756,217.9135,6178.0
2020-11-13 11:00:00,228.78,229.35,228.77,229.35,3923.0,217.8279,218.3706,217.8183,218.3706,3923.0
2020-11-13 11:10:00,229.31,229.4,228.92,229.28,4135.0,218.3325,218.4182,217.9612,218.3039,4135.0
2020-11-13 11:20:00,229.26,229.67,228.94,229.36,10297.0,218.2849,218.6753,217.9802,218.3801,10297.0
2020-11-13 11:30:00,229.35,230.0,229.21,229.84,63651.0,218.3706,218.9895,218.2373,218.8371,63651.0
2020-11-13 11:40:00,229.83,229.89,229.38,229.77,6927.0,218.8276,218.8847,218.3991,218.7705,6927.0
2020-11-13 11:50:00,229.61,229.66,228.85,229.0,5433.0,218.6181,218.6657,217.8945,218.0373,5433.0
2020-11-13 12:00:00,228.98,229.39,228.98,229.08,4927.0,218.0183,218.4087,218.0183,218.1135,4927.0
2020-11-13 12:10:00,229.25,229.29,228.72,228.83,5724.0,218.2754,218.3134,217.7707,217.8755,5724.0
2020-11-13 12:20:00,228.73,228.73,228.16,228.37,2220.0,217.7803,217.7803,217.2375,217.4375,2220.0
2020-11-13 12:30:00,228.3,228.89,228.3,228.89,7873.0,217.3708,217.9326,217.3708,217.9326,7873.0
2020-11-13 12:40:00,228.95,229.31,228.95,229.25,11972.0,217.9897,218.3325,217.9897,218.2754,11972.0
2020-11-13 12:50:00,229.34,229.87,229.34,229.56,5617.0,218.361,218.8657,218.361,218.5705,5617.0
2020-11-13 13:00:00,229.63,229.82,229.63,229.76,5803.0,218.6372,218.8181,218.6372,218.7609,5803.0
2020-11-13 13:10:00,229.95,230.39,229.78,230.3,9105.0,218.9418,219.3608,218.78,219.2751,9105.0
2020-11-13 13:20:00,230.39,230.45,230.04,230.35,13928.0,219.3608,219.4179,219.0275,219.3227,13928.0
2020-11-13 13:30:00,230.34,230.66,230.07,230.64,11356.0,219.3132,219.6179,219.0561,219.5988,11356.0
2020-11-13 13:40:00,230.66,230.8,230.27,230.43,9001.0,219.6179,219.7512,219.2465,219.3989,9001.0
2020-11-13 13:50:00,230.43,231.15,230.41,231.15,7607.0,219.3989,220.0844,219.3798,220.0844,7607.0
2020-11-13 14:00:00,231.15,231.3,230.98,231.29,5987.0,220.0844,220.2272,219.9225,220.2177,5987.0
2020-11-13 14:10:00,231.25,231.8,231.22,231.8,19833.0,220.1796,220.7033,220.151,220.7033,19833.0
2020-11-13 14:20:00,231.86,232.33,231.74,231.82,10106.0,220.7604,221.2079,220.6462,220.7223,10106.0
2020-11-13 14:30:00,231.83,232.03,231.59,231.76,6884.0,220.7318,220.9223,220.5033,220.6652,6884.0
2020-11-13 14:40:00,231.78,231.85,231.49,231.66,8409.0,220.6842,220.7509,220.4081,220.57,8409.0
2020-11-13 14:50:00,231.65,232.34,231.49,232.1,7079.0,220.5605,221.2174,220.4081,220.9889,7079.0
2020-11-13 15:00:00,232.01,232.01,231.53,231.66,7032.0,220.9032,220.9032,220.4462,220.57,7032.0
2020-11-13 15:10:00,231.65,231.73,231.09,231.34,6765.0,220.5605,220.6366,220.0273,220.2653,6765.0
2020-11-13 15:20:00,231.39,231.39,230.97,231.29,8421.0,220.3129,220.3129,219.913,220.2177,8421.0
2020-11-13 15:30:00,231.22,232.32,231.15,232.09,21556.0,220.151,221.1984,220.0844,220.9794,21556.0
2020-11-13 15:40:00,232.13,232.39,231.89,231.96,19813.0,221.0175,221.265,220.789,220.8556,19813.0
2020-11-13 15:50:00,231.96,232.2,231.37,231.94,138055.0,220.8556,221.0841,220.2939,220.8366,138055.0
2020-11-16 09:30:00,235.15,236.03,233.64,233.78,50711.0,223.8929,224.7308,222.4552,222.5885,50711.0
2020-11-16 09:40:00,233.78,234.59,233.0,233.24,34405.0,222.5885,223.3597,221.8458,222.0743,34405.0
2020-11-16 09:50:00,233.29,233.4,231.75,232.51,60379.0,222.122,222.2267,220.6557,221.3793,60379.0
2020-11-16 10:00:00,232.78,232.78,231.93,232.43,39047.0,221.6364,221.6364,220.8271,221.3031,39047.0
2020-11-16 10:10:00,232.39,232.87,232.23,232.77,27017.0,221.265,221.7221,221.1127,221.6268,27017.0
2020-11-16 10:20:00,232.85,234.14,232.33,234.14,8394.0,221.703,222.9313,221.2079,222.9313,8394.0
2020-11-16 10:30:00,233.99,234.27,233.79,233.93,8799.0,222.7884,223.055,222.598,222.7313,8799.0
2020-11-16 10:40:00,233.81,233.82,233.15,233.32,16478.0,222.6171,222.6266,221.9887,222.1505,16478.0
2020-11-16 10:50:00,233.21,234.74,233.21,234.54,14922.0,222.0458,223.5025,222.0458,223.3121,14922.0
2020-11-16 11:00:00,234.66,235.0,234.34,235.0,17092.0,223.4264,223.7501,223.1217,223.7501,17092.0
2020-11-16 11:10:00,235.0,235.9,235.0,235.75,36503.0,223.7501,224.607,223.7501,224.4642,36503.0
2020-11-16 11:20:00,235.86,235.92,234.94,235.4,11875.0,224.5689,224.6261,223.693,224.1309,11875.0
2020-11-16 11:30:00,235.35,235.5,235.09,235.14,8989.0,224.0833,224.2262,223.8358,223.8834,8989.0
2020-11-16 11:40:00,235.22,235.22,233.49,233.56,81009.0,223.9596,223.9596,222.3124,222.379,81009.0
2020-11-16 11:50:00,233.57,233.99,233.57,233.79,16669.0,222.3886,222.7884,222.3886,222.598,16669.0
2020-11-16 12:00:00,233.85,233.97,233.54,233.64,22942.0,222.6551,222.7694,222.36,222.4552,22942.0
2020-11-16 12:10:00,233.63,233.9,233.01,233.13,22682.0,222.4457,222.7028,221.8554,221.9696,22682.0
2020-11-16 12:20:00,232.95,233.13,232.56,232.98,39304.0,221.7982,221.9696,221.4269,221.8268,39304.0
2020-11-16 12:30:00,233.04,233.32,232.76,233.11,14039.0,221.8839,222.1505,221.6173,221.9506,14039.0
2020-11-16 12:40:00,232.95,233.65,232.95,233.19,10156.0,221.7982,222.4647,221.7982,222.0267,10156.0
2020-11-16 12:50:00,233.3,233.67,233.18,233.41,13982.0,222.1315,222.4838,222.0172,222.2362,13982.0
2020-11-16 13:00:00,233.44,233.6,232.87,232.87,14588.0,222.2648,222.4171,221.7221,221.7221,14588.0
2020-11-16 13:10:00,232.9,233.68,232.76,233.48,16810.0,221.7506,222.4933,221.6173,222.3029,16810.0
2020-11-16 13:20:00,233.47,233.6,233.13,233.14,16273.0,222.2933,222.4171,221.9696,221.9791,16273.0
2020-11-16 13:30:00,233.2,233.58,233.05,233.4,9934.0,222.0363,222.3981,221.8934,222.2267,9934.0
2020-11-16 13:40:00,233.34,233.61,232.92,233.49,23256.0,222.1696,222.4266,221.7697,222.3124,23256.0
2020-11-16 13:50:00,233.57,234.12,233.44,234.09,7944.0,222.3886,222.9122,222.2648,222.8837,7944.0
2020-11-16 14:00:00,233.97,234.03,233.22,233.5,10741.0,222.7694,222.8265,222.0553,222.3219,10741.0
2020-11-16 14:10:00,233.5,233.78,233.42,233.63,8230.0,222.3219,222.5885,222.2457,222.4457,8230.0
2020-11-16 14:20:00,233.63,233.75,233.4,233.69,16406.0,222.4457,222.5599,222.2267,222.5028,16406.0
2020-11-16 14:30:00,233.68,234.39,233.67,233.99,26191.0,222.4933,223.1693,222.4838,222.7884,26191.0
2020-11-16 14:40:00,233.99,234.28,233.73,234.04,13803.0,222.7884,223.0646,222.5409,222.8361,13803.0
2020-11-16 14:50:00,234.19,234.57,234.0,234.01,27921.0,222.9789,223.3407,222.798,222.8075,27921.0
2020-11-16 15:00:00,234.0,234.0,232.87,233.23,8293.0,222.798,222.798,221.7221,222.0648,8293.0
2020-11-16 15:10:00,233.3,233.48,232.57,232.65,9137.0,222.1315,222.3029,221.4364,221.5126,9137.0
2020-11-16 15:20:00,232.74,233.58,232.74,233.16,18002.0,221.5983,222.3981,221.5983,221.9982,18002.0
2020-11-16 15:30:00,233.12,233.78,233.09,233.75,26111.0,221.9601,222.5885,221.9315,222.5599,26111.0
2020-11-16 15:40:00,233.79,234.88,233.77,234.86,39945.0,222.598,223.6358,222.579,223.6168,39945.0
2020-11-16 15:50:00,234.77,235.91,234.36,235.78,184796.0,223.5311,224.6165,223.1407,224.4928,184796.0
2020-11-17 09:30:00,232.35,233.29,229.34,230.69,45593.0,221.227,222.122,218.361,219.6464,45593.0
2020-11-17 09:40:00,230.64,231.38,230.21,231.13,15537.0,219.5988,220.3034,219.1894,220.0654,15537.0
2020-11-17 09:50:00,231.12,231.48,227.5,227.5,24964.0,220.0558,220.3986,216.6091,216.6091,24964.0
2020-11-17 10:00:00,227.64,229.7,227.64,229.41,23272.0,216.7424,218.7038,216.7424,218.4277,23272.0
2020-11-17 10:10:00,229.39,229.72,228.14,228.96,23655.0,218.4087,218.7229,217.2185,217.9992,23655.0
2020-11-17 10:20:00,228.97,230.14,228.79,229.44,18873.0,218.0088,219.1228,217.8374,218.4563,18873.0
2020-11-17 10:30:00,229.49,230.18,229.16,230.05,11511.0,218.5039,219.1608,218.1897,219.0371,11511.0
2020-11-17 10:40:00,230.08,230.47,229.86,230.33,9352.0,219.0656,219.437,218.8562,219.3037,9352.0
2020-11-17 10:50:00,230.38,231.75,230.35,231.61,15193.0,219.3513,220.6557,219.3227,220.5224,15193.0
2020-11-17 11:00:00,231.59,231.82,231.02,231.49,8321.0,220.5033,220.7223,219.9606,220.4081,8321.0
2020-11-17 11:10:00,231.29,232.45,231.14,232.41,12776.0,220.2177,221.3222,220.0749,221.2841,12776.0
2020-11-17 11:20:00,232.36,232.36,231.63,231.63,56244.0,221.2365,221.2365,220.5414,220.5414,56244.0
2020-11-17 11:30:00,231.68,232.72,231.03,232.72,45750.0,220.589,221.5792,219.9701,221.5792,45750.0
2020-11-17 11:40:00,232.53,232.53,231.19,231.88,8760.0,221.3983,221.3983,220.1225,220.7795,8760.0
2020-11-17 11:50:00,231.92,232.41,231.76,232.3,6176.0,220.8175,221.2841,220.6652,221.1793,6176.0
2020-11-17 12:00:00,232.07,232.83,231.99,232.63,10236.0,220.9604,221.684,220.8842,221.4936,10236.0
2020-11-17 12:10:00,232.65,233.45,232.49,232.99,8308.0,221.5126,222.2743,221.3603,221.8363,8308.0
2020-11-17 12:20:00,232.85,233.58,232.61,233.38,7302.0,221.703,222.3981,221.4745,222.2076,7302.0
2020-11-17 12:30:00,233.25,233.27,232.56,232.88,7353.0,222.0839,222.1029,221.4269,221.7316,7353.0
2020-11-17 12:40:00,232.94,233.08,232.6,232.74,6571.0,221.7887,221.922,221.465,221.5983,6571.0
2020-11-17 12:50:00,232.71,232.96,232.49,232.95,7137.0,221.5697,221.8078,221.3603,221.7982,7137.0
2020-11-17 13:00:00,232.85,233.05,232.33,233.05,8109.0,221.703,221.8934,221.2079,221.8934,8109.0
2020-11-17 13:10:00,232.94,233.36,232.68,233.04,7446.0,221.7887,222.1886,221.5412,221.8839,7446.0
2020-11-17 13:20:00,233.0,233.49,232.97,233.01,7802.0,221.8458,222.3124,221.8173,221.8554,7802.0
2020-11-17 13:30:00,233.02,233.08,232.52,232.52,6712.0,221.8649,221.922,221.3888,221.3888,6712.0
2020-11-17 13:40:00,232.64,232.73,232.23,232.42,7516.0,221.5031,221.5888,221.1127,221.2936,7516.0
2020-11-17 13:50:00,232.32,232.38,231.65,231.86,8395.0,221.1984,221.2555,220.5605,220.7604,8395.0
2020-11-17 14:00:00,231.85,232.2,231.64,232.03,12071.0,220.7509,221.0841,220.5509,220.9223,12071.0
2020-11-17 14:10:00,231.93,232.58,231.8,232.35,9139.0,220.8271,221.4459,220.7033,221.227,9139.0
2020-11-17 14:20:00,232.46,232.62,232.16,232.25,5010.0,221.3317,221.484,221.046,221.1317,5010.0
2020-11-17 14:30:00,232.25,232.33,231.87,232.12,8625.0,221.1317,221.2079,220.7699,221.008,8625.0
2020-11-17 14:40:00,232.17,232.51,231.99,232.51,7856.0,221.0556,221.3793,220.8842,221.3793,7856.0
2020-11-17 14:50:00,232.41,232.53,232.16,232.26,8859.0,221.2841,221.3983,221.046,221.1413,8859.0
2020-11-17 15:00:00,232.25,232.35,231.67,231.75,12877.0,221.1317,221.227,220.5795,220.6557,12877.0
2020-11-17 15:10:00,231.75,232.13,231.59,231.6,11293.0,220.6557,221.0175,220.5033,220.5129,11293.0
2020-11-17 15:20:00,231.51,231.64,230.96,231.23,10287.0,220.4272,220.5509,219.9035,220.1606,10287.0
2020-11-17 15:30:00,231.23,231.6,230.98,231.25,15261.0,220.1606,220.5129,219.9225,220.1796,15261.0
2020-11-17 15:40:00,231.25,231.5,230.97,231.25,18336.0,220.1796,220.4176,219.913,220.1796,18336.0
2020-11-17 15:50:00,231.15,231.61,230.73,231.42,73434.0,220.0844,220.5224,219.6845,220.3415,73434.0
2020-11-18 09:30:00,231.37,231.76,230.99,231.3,21385.0,220.2939,220.6652,219.9321,220.2272,21385.0
2020-11-18 09:40:00,231.41,233.02,231.41,232.84,11434.0,220.332,221.8649,220.332,221.6935,11434.0
2020-11-18 09:50:00,232.54,233.04,232.02,233.04,12658.0,221.4079,221.8839,220.9128,221.8839,12658.0
2020-11-18 10:00:00,233.03,233.29,232.82,233.15,12416.0,221.8744,222.122,221.6745,221.9887,12416.0
2020-11-18 10:10:00,233.27,233.83,233.13,233.36,11378.0,222.1029,222.6361,221.9696,222.1886,11378.0
2020-11-18 10:20:00,233.45,233.79,233.02,233.52,14863.0,222.2743,222.598,221.8649,222.3409,14863.0
2020-11-18 10:30:00,233.61,234.61,233.52,234.61,10100.0,222.4266,223.3788,222.3409,223.3788,10100.0
2020-11-18 10:40:00,234.53,234.9,234.06,234.06,7511.0,223.3026,223.6549,222.8551,222.8551,7511.0
2020-11-18 10:50:00,234.02,234.22,232.77,233.02,11332.0,222.817,223.0074,221.6268,221.8649,11332.0
2020-11-18 11:00:00,233.0,234.5,232.88,234.5,13947.0,221.8458,223.274,221.7316,223.274,13947.0
2020-11-18 11:10:00,234.49,234.56,233.92,234.11,6568.0,223.2645,223.3312,222.7218,222.9027,6568.0
2020-11-18 11:20:00,234.3,234.85,234.17,234.85,6650.0,223.0836,223.6073,222.9598,223.6073,6650.0
2020-11-18 11:30:00,234.95,234.95,234.07,234.08,11307.0,223.7025,223.7025,222.8646,222.8741,11307.0
2020-11-18 11:40:00,234.08,234.24,233.91,234.16,5709.0,222.8741,223.0265,222.7123,222.9503,5709.0
2020-11-18 11:50:00,234.01,234.5,233.9,234.14,6711.0,222.8075,223.274,222.7028,222.9313,6711.0
2020-11-18 12:00:00,234.07,234.23,233.75,234.11,7326.0,222.8646,223.017,222.5599,222.9027,7326.0
2020-11-18 12:10:00,234.12,234.17,233.81,234.03,4520.0,222.9122,222.9598,222.6171,222.8265,4520.0
2020-11-18 12:20:00,233.92,234.15,233.69,233.81,6016.0,222.7218,222.9408,222.5028,222.6171,6016.0
2020-11-18 12:30:00,233.75,233.82,233.17,233.18,5033.0,222.5599,222.6266,222.0077,222.0172,5033.0
2020-11-18 12:40:00,233.24,233.42,232.92,232.92,4074.0,222.0743,222.2457,221.7697,221.7697,4074.0
2020-11-18 12:50:00,232.86,232.99,232.65,232.77,3317.0,221.7125,221.8363,221.5126,221.6268,3317.0
2020-11-18 13:00:00,232.91,233.11,232.79,232.98,5043.0,221.7601,221.9506,221.6459,221.8268,5043.0
2020-11-18 13:10:00,233.0,233.0,232.64,232.87,5528.0,221.8458,221.8458,221.5031,221.7221,5528.0
2020-11-18 13:20:00,232.83,233.18,232.82,233.18,6109.0,221.684,222.0172,221.6745,222.0172,6109.0
2020-11-18 13:30:00,233.12,233.3,233.1,233.17,4428.0,221.9601,222.1315,221.9411,222.0077,4428.0
2020-11-18 13:40:00,233.18,233.18,232.8,232.83,5355.0,222.0172,222.0172,221.6554,221.684,5355.0
2020-11-18 13:50:00,232.82,233.12,232.7,233.12,6510.0,221.6745,221.9601,221.5602,221.9601,6510.0
2020-11-18 14:00:00,233.12,233.21,232.91,233.03,5579.0,221.9601,222.0458,221.7601,221.8744,5579.0
2020-11-18 14:10:00,232.98,232.98,232.42,232.54,5500.0,221.8268,221.8268,221.2936,221.4079,5500.0
2020-11-18 14:20:00,232.46,232.74,232.0,232.21,6130.0,221.3317,221.5983,220.8937,221.0937,6130.0
2020-11-18 14:30:00,232.29,232.77,232.12,232.68,8350.0,221.1698,221.6268,221.008,221.5412,8350.0
2020-11-18 14:40:00,232.63,232.85,232.43,232.71,6241.0,221.4936,221.703,221.3031,221.5697,6241.0
2020-11-18 14:50:00,232.69,233.26,232.64,232.86,8942.0,221.5507,222.0934,221.5031,221.7125,8942.0
2020-11-18 15:00:00,232.84,232.86,232.16,232.86,7498.0,221.6935,221.7125,221.046,221.7125,7498.0
2020-11-18 15:10:00,232.91,233.19,232.63,232.69,8487.0,221.7601,222.0267,221.4936,221.5507,8487.0
2020-11-18 15:20:00,232.6,233.16,232.5,232.52,10756.0,221.465,221.9982,221.3698,221.3888,10756.0
2020-11-18 15:30:00,232.46,232.7,231.7,231.88,36189.0,221.3317,221.5602,220.6081,220.7795,36189.0
2020-11-18 15:40:00,231.82,232.3,231.6,232.1,16368.0,220.7223,221.1793,220.5129,220.9889,16368.0
2020-11-18 15:50:00,231.98,232.05,231.14,231.75,169569.0,220.8747,220.9413,220.0749,220.6557,169569.0
2020-11-19 09:30:00,231.0,232.2,230.02,231.7,30539.0,219.9416,221.0841,219.0085,220.6081,30539.0
2020-11-19 09:40:00,231.81,231.81,230.62,231.46,15374.0,220.7128,220.7128,219.5798,220.3796,15374.0
2020-11-19 09:50:00,231.57,232.16,231.51,231.91,13632.0,220.4843,221.046,220.4272,220.808,13632.0
2020-11-19 10:00:00,232.07,232.77,231.15,231.66,12372.0,220.9604,221.6268,220.0844,220.57,12372.0
2020-11-19 10:10:00,231.77,231.88,230.87,231.06,13212.0,220.6747,220.7795,219.8178,219.9987,13212.0
2020-11-19 10:20:00,231.07,231.07,230.49,230.78,8222.0,220.0082,220.0082,219.456,219.7321,8222.0
2020-11-19 10:30:00,230.74,230.99,230.35,230.79,10566.0,219.694,219.9321,219.3227,219.7416,10566.0
2020-11-19 10:40:00,230.97,231.99,230.93,231.94,6088.0,219.913,220.8842,219.8749,220.8366,6088.0
2020-11-19 10:50:00,231.89,232.0,231.46,231.63,13466.0,220.789,220.8937,220.3796,220.5414,13466.0
2020-11-19 11:00:00,231.86,231.86,231.09,231.31,8687.0,220.7604,220.7604,220.0273,220.2367,8687.0
2020-11-19 11:10:00,231.47,231.48,230.56,230.92,13301.0,220.3891,220.3986,219.5226,219.8654,13301.0
2020-11-19 11:20:00,231.02,231.48,230.93,230.96,5259.0,219.9606,220.3986,219.8749,219.9035,5259.0
2020-11-19 11:30:00,230.88,230.88,229.64,230.0,8440.0,219.8273,219.8273,218.6467,218.9895,8440.0
2020-11-19 11:40:00,230.03,230.7,230.03,230.36,9561.0,219.018,219.6559,219.018,219.3322,9561.0
2020-11-19 11:50:00,230.4,230.6,230.19,230.56,2584.0,219.3703,219.5607,219.1704,219.5226,2584.0
2020-11-19 12:00:00,230.54,230.65,230.19,230.32,5774.0,219.5036,219.6083,219.1704,219.2941,5774.0
2020-11-19 12:10:00,230.33,230.77,230.03,230.03,4855.0,219.3037,219.7226,219.018,219.018,4855.0
2020-11-19 12:20:00,230.11,230.23,229.84,230.09,10306.0,219.0942,219.2084,218.8371,219.0751,10306.0
2020-11-19 12:30:00,230.03,230.54,229.96,230.54,3700.0,219.018,219.5036,218.9514,219.5036,3700.0
2020-11-19 12:40:00,230.49,230.49,229.87,229.96,2831.0,219.456,219.456,218.8657,218.9514,2831.0
2020-11-19 12:50:00,229.89,230.04,229.44,230.01,4820.0,218.8847,219.0275,218.4563,218.999,4820.0
2020-11-19 13:00:00,230.12,230.53,230.09,230.24,2800.0,219.1037,219.4941,219.0751,219.218,2800.0
2020-11-19 13:10:00,230.33,230.61,230.3,230.5,4124.0,219.3037,219.5703,219.2751,219.4655,4124.0
2020-11-19 13:20:00,230.47,231.07,230.47,230.7,2440.0,219.437,220.0082,219.437,219.6559,2440.0
2020-11-19 13:30:00,230.72,230.86,230.52,230.83,3084.0,219.675,219.8083,219.4846,219.7797,3084.0
2020-11-19 13:40:00,230.91,231.35,230.82,231.35,3719.0,219.8559,220.2748,219.7702,220.2748,3719.0
2020-11-19 13:50:00,231.42,231.53,231.03,231.17,5430.0,220.3415,220.4462,219.9701,220.1034,5430.0
2020-11-19 14:00:00,231.16,231.52,231.13,231.45,5337.0,220.0939,220.4367,220.0654,220.37,5337.0
2020-11-19 14:10:00,231.45,231.58,231.29,231.51,2706.0,220.37,220.4938,220.2177,220.4272,2706.0
2020-11-19 14:20:00,231.53,231.75,231.47,231.65,4004.0,220.4462,220.6557,220.3891,220.5605,4004.0
2020-11-19 14:30:00,231.75,232.47,231.69,232.47,14580.0,220.6557,221.3412,220.5985,221.3412,14580.0
2020-11-19 14:40:00,232.5,232.83,232.41,232.5,13907.0,221.3698,221.684,221.2841,221.3698,13907.0
2020-11-19 14:50:00,232.54,232.69,232.23,232.23,7325.0,221.4079,221.5507,221.1127,221.1127,7325.0
2020-11-19 15:00:00,232.08,232.24,231.68,232.03,10793.0,220.9699,221.1222,220.589,220.9223,10793.0
2020-11-19 15:10:00,232.03,232.5,231.9,232.11,7174.0,220.9223,221.3698,220.7985,220.9984,7174.0
2020-11-19 15:20:00,232.0,232.26,232.0,232.17,10410.0,220.8937,221.1413,220.8937,221.0556,10410.0
2020-11-19 15:30:00,232.21,232.96,232.0,232.47,19389.0,221.0937,221.8078,220.8937,221.3412,19389.0
2020-11-19 15:40:00,232.43,233.14,232.36,232.61,44952.0,221.3031,221.9791,221.2365,221.4745,44952.0
2020-11-19 15:50:00,232.64,234.01,232.63,233.55,191222.0,221.5031,222.8075,221.4936,222.3695,191222.0
2020-11-20 09:30:00,232.74,232.82,231.81,232.31,66645.0,221.5983,221.6745,220.7128,221.1889,66645.0
2020-11-20 09:40:00,231.98,232.58,231.6,231.84,12060.0,220.8747,221.4459,220.5129,220.7414,12060.0
2020-11-20 09:50:00,231.9,232.39,231.34,231.79,18740.0,220.7985,221.265,220.2653,220.6938,18740.0
2020-11-20 10:00:00,231.82,232.93,231.16,231.9,22846.0,220.7223,221.7792,220.0939,220.7985,22846.0
2020-11-20 10:10:00,231.91,232.08,231.02,232.08,17954.0,220.808,220.9699,219.9606,220.9699,17954.0
2020-11-20 10:20:00,232.04,232.69,232.03,232.25,7597.0,220.9318,221.5507,220.9223,221.1317,7597.0
2020-11-20 10:30:00,232.28,232.41,231.73,232.26,19182.0,221.1603,221.2841,220.6366,221.1413,19182.0
2020-11-20 10:40:00,232.25,232.26,231.5,231.86,17571.0,221.1317,221.1413,220.4176,220.7604,17571.0
2020-11-20 10:50:00,231.99,232.72,231.84,232.72,11034.0,220.8842,221.5792,220.7414,221.5792,11034.0
2020-11-20 11:00:00,232.68,233.6,232.67,233.6,4084.0,221.5412,222.4171,221.5316,222.4171,4084.0
2020-11-20 11:10:00,233.78,233.78,233.37,233.49,3977.0,222.5885,222.5885,222.1981,222.3124,3977.0
2020-11-20 11:20:00,233.45,234.27,233.36,233.86,4479.0,222.2743,223.055,222.1886,222.6647,4479.0
2020-11-20 11:30:00,233.7,233.79,233.41,233.71,4814.0,222.5123,222.598,222.2362,222.5218,4814.0
2020-11-20 11:40:00,233.8,234.11,233.24,233.24,7291.0,222.6075,222.9027,222.0743,222.0743,7291.0
2020-11-20 11:50:00,233.27,233.74,233.27,233.66,5692.0,222.1029,222.5504,222.1029,222.4742,5692.0
2020-11-20 12:00:00,233.59,233.78,233.48,233.61,5056.0,222.4076,222.5885,222.3029,222.4266,5056.0
2020-11-20 12:10:00,233.48,233.59,233.35,233.42,4784.0,222.3029,222.4076,222.1791,222.2457,4784.0
2020-11-20 12:20:00,233.35,233.87,233.34,233.83,4541.0,222.1791,222.6742,222.1696,222.6361,4541.0
2020-11-20 12:30:00,233.84,233.87,233.6,233.6,5687.0,222.6456,222.6742,222.4171,222.4171,5687.0
2020-11-20 12:40:00,233.56,234.03,233.31,233.51,6576.0,222.379,222.8265,222.141,222.3314,6576.0
2020-11-20 12:50:00,233.56,233.68,233.5,233.59,4629.0,222.379,222.4933,222.3219,222.4076,4629.0
2020-11-20 13:00:00,233.5,233.74,233.24,233.6,5467.0,222.3219,222.5504,222.0743,222.4171,5467.0
2020-11-20 13:10:00,233.62,233.66,233.35,233.51,4614.0,222.4362,222.4742,222.1791,222.3314,4614.0
2020-11-20 13:20:00,233.44,233.78,233.44,233.72,3424.0,222.2648,222.5885,222.2648,222.5314,3424.0
2020-11-20 13:30:00,233.53,233.99,233.32,233.99,3767.0,222.3505,222.7884,222.1505,222.7884,3767.0
2020-11-20 13:40:00,233.88,233.9,233.66,233.82,7451.0,222.6837,222.7028,222.4742,222.6266,7451.0
2020-11-20 13:50:00,233.82,233.9,233.6,233.83,5109.0,222.6266,222.7028,222.4171,222.6361,5109.0
2020-11-20 14:00:00,233.84,233.96,233.72,233.72,3842.0,222.6456,222.7599,222.5314,222.5314,3842.0
2020-11-20 14:10:00,233.74,234.0,233.64,233.68,4084.0,222.5504,222.798,222.4552,222.4933,4084.0
2020-11-20 14:20:00,233.7,234.02,233.59,233.62,3432.0,222.5123,222.817,222.4076,222.4362,3432.0
2020-11-20 14:30:00,233.72,234.15,233.56,233.67,4358.0,222.5314,222.9408,222.379,222.4838,4358.0
2020-11-20 14:40:00,233.54,233.54,232.8,232.92,6154.0,222.36,222.36,221.6554,221.7697,6154.0
2020-11-20 14:50:00,232.95,233.32,232.94,233.32,7778.0,221.7982,222.1505,221.7887,222.1505,7778.0
2020-11-20 15:00:00,233.35,233.35,232.7,232.73,9518.0,222.1791,222.1791,221.5602,221.5888,9518.0
2020-11-20 15:10:00,232.65,232.79,232.23,232.33,13283.0,221.5126,221.6459,221.1127,221.2079,13283.0
2020-11-20 15:20:00,232.3,232.4,231.65,231.88,12589.0,221.1793,221.2746,220.5605,220.7795,12589.0
2020-11-20 15:30:00,231.93,232.66,231.66,232.63,22287.0,220.8271,221.5221,220.57,221.4936,22287.0
2020-11-20 15:40:00,232.53,233.38,232.46,232.96,37162.0,221.3983,222.2076,221.3317,221.8078,37162.0
2020-11-20 15:50:00,233.16,233.16,232.43,232.83,151684.0,221.9982,221.9982,221.3031,221.684,151684.0
2020-11-23 09:30:00,233.45,234.64,233.45,234.23,18519.0,222.2743,223.4073,222.2743,223.017,18519.0
2020-11-23 09:40:00,234.12,235.41,234.02,234.78,7783.0,222.9122,224.1405,222.817,223.5406,7783.0
2020-11-23 09:50:00,234.83,235.22,233.87,233.87,12983.0,223.5882,223.9596,222.6742,222.6742,12983.0
2020-11-23 10:00:00,234.09,234.34,233.68,233.87,4621.0,222.8837,223.1217,222.4933,222.6742,4621.0
2020-11-23 10:10:00,233.81,234.13,233.67,234.13,6156.0,222.6171,222.9217,222.4838,222.9217,6156.0
2020-11-23 10:20:00,234.07,234.16,233.1,233.1,6286.0,222.8646,222.9503,221.9411,221.9411,6286.0
2020-11-23 10:30:00,232.9,233.74,232.85,233.67,8054.0,221.7506,222.5504,221.703,222.4838,8054.0
2020-11-23 10:40:00,233.86,234.69,233.86,234.69,13244.0,222.6647,223.4549,222.6647,223.4549,13244.0
2020-11-23 10:50:00,234.64,234.78,234.45,234.7,7337.0,223.4073,223.5406,223.2264,223.4645,7337.0
2020-11-23 11:00:00,234.65,235.14,234.65,234.8,10543.0,223.4168,223.8834,223.4168,223.5597,10543.0
2020-11-23 11:10:00,234.77,234.88,233.9,233.96,8061.0,223.5311,223.6358,222.7028,222.7599,8061.0
2020-11-23 11:20:00,234.01,234.43,233.71,233.71,5701.0,222.8075,223.2074,222.5218,222.5218,5701.0
2020-11-23 11:30:00,233.82,234.28,233.5,234.01,9149.0,222.6266,223.0646,222.3219,222.8075,9149.0
2020-11-23 11:40:00,234.01,234.01,233.38,233.57,2823.0,222.8075,222.8075,222.2076,222.3886,2823.0
2020-11-23 11:50:00,233.72,233.92,233.52,233.76,4576.0,222.5314,222.7218,222.3409,222.5695,4576.0
2020-11-23 12:00:00,233.62,233.62,233.21,233.39,3355.0,222.4362,222.4362,222.0458,222.2172,3355.0
2020-11-23 12:10:00,233.54,233.85,233.39,233.85,3862.0,222.36,222.6551,222.2172,222.6551,3862.0
2020-11-23 12:20:00,233.86,233.86,233.63,233.69,1921.0,222.6647,222.6647,222.4457,222.5028,1921.0
2020-11-23 12:30:00,233.54,233.65,233.36,233.65,3732.0,222.36,222.4647,222.1886,222.4647,3732.0
2020-11-23 12:40:00,233.61,233.63,233.39,233.51,3420.0,222.4266,222.4457,222.2172,222.3314,3420.0
2020-11-23 12:50:00,233.46,233.66,233.19,233.19,3867.0,222.2838,222.4742,222.0267,222.0267,3867.0
2020-11-23 13:00:00,233.27,233.52,233.21,233.28,10157.0,222.1029,222.3409,222.0458,222.1124,10157.0
2020-11-23 13:10:00,233.12,233.14,232.77,232.82,6342.0,221.9601,221.9791,221.6268,221.6745,6342.0
2020-11-23 13:20:00,232.7,232.83,232.53,232.68,3833.0,221.5602,221.684,221.3983,221.5412,3833.0
2020-11-23 13:30:00,232.66,232.86,232.47,232.86,3983.0,221.5221,221.7125,221.3412,221.7125,3983.0
2020-11-23 13:40:00,232.88,232.88,232.43,232.51,4720.0,221.7316,221.7316,221.3031,221.3793,4720.0
2020-11-23 13:50:00,232.46,232.77,232.46,232.59,3580.0,221.3317,221.6268,221.3317,221.4555,3580.0
2020-11-23 14:00:00,232.67,232.85,232.59,232.72,7700.0,221.5316,221.703,221.4555,221.5792,7700.0
2020-11-23 14:10:00,232.61,232.72,232.48,232.54,5883.0,221.4745,221.5792,221.3507,221.4079,5883.0
2020-11-23 14:20:00,232.45,232.49,232.19,232.25,2493.0,221.3222,221.3603,221.0746,221.1317,2493.0
2020-11-23 14:30:00,232.27,232.61,232.25,232.33,2570.0,221.1508,221.4745,221.1317,221.2079,2570.0
2020-11-23 14:40:00,232.33,232.57,232.27,232.39,5538.0,221.2079,221.4364,221.1508,221.265,5538.0
2020-11-23 14:50:00,232.35,233.19,232.21,233.09,6113.0,221.227,222.0267,221.0937,221.9315,6113.0
2020-11-23 15:00:00,233.13,233.48,233.05,233.38,3858.0,221.9696,222.3029,221.8934,222.2076,3858.0
2020-11-23 15:10:00,233.41,233.41,233.19,233.34,6285.0,222.2362,222.2362,222.0267,222.1696,6285.0
2020-11-23 15:20:00,233.28,233.51,233.2,233.25,9193.0,222.1124,222.3314,222.0363,222.0839,9193.0
2020-11-23 15:30:00,233.23,233.4,232.96,233.38,19224.0,222.0648,222.2267,221.8078,222.2076,19224.0
2020-11-23 15:40:00,233.33,233.55,233.08,233.23,18768.0,222.16,222.3695,221.922,222.0648,18768.0
2020-11-23 15:50:00,233.31,233.47,232.55,233.09,63174.0,222.141,222.2933,221.4174,221.9315,63174.0
2020-11-24 09:30:00,235.39,236.89,235.08,236.48,36410.0,224.1214,225.5496,223.8263,225.1592,36410.0
2020-11-24 09:40:00,236.59,237.66,236.15,237.09,28876.0,225.264,226.2828,224.845,225.74,28876.0
2020-11-24 09:50:00,237.0,237.42,235.93,236.2,32979.0,225.6543,226.0542,224.6356,224.8926,32979.0
2020-11-24 10:00:00,236.31,238.41,236.18,237.88,32302.0,224.9974,226.9969,224.8736,226.4922,32302.0
2020-11-24 10:10:00,237.99,239.3,237.64,238.94,30954.0,226.597,227.8442,226.2637,227.5015,30954.0
2020-11-24 10:20:00,238.77,240.36,238.75,240.15,46465.0,227.3396,228.8535,227.3206,228.6536,46465.0
2020-11-24 10:30:00,240.15,240.21,239.19,239.55,29322.0,228.6536,228.7107,227.7395,228.0823,29322.0
2020-11-24 10:40:00,239.51,240.6,239.51,240.55,19705.0,228.0442,229.082,228.0442,229.0344,19705.0
2020-11-24 10:50:00,240.56,240.86,240.16,240.34,29142.0,229.0439,229.3296,228.6631,228.8345,29142.0
2020-11-24 11:00:00,240.47,241.11,240.03,240.96,19123.0,228.9582,229.5676,228.5393,229.4248,19123.0
2020-11-24 11:10:00,240.96,241.39,240.62,241.17,12494.0,229.4248,229.8342,229.1011,229.6247,12494.0
2020-11-24 11:20:00,241.19,242.04,241.08,241.5,19107.0,229.6438,230.4531,229.539,229.9389,19107.0
2020-11-24 11:30:00,241.41,242.07,241.2,241.69,11866.0,229.8532,230.4816,229.6533,230.1198,11866.0
2020-11-24 11:40:00,241.79,242.13,241.44,242.13,10689.0,230.215,230.5388,229.8818,230.5388,10689.0
2020-11-24 11:50:00,242.09,242.51,241.65,241.85,26386.0,230.5007,230.9006,230.0817,230.2722,26386.0
2020-11-24 12:00:00,241.71,242.19,241.66,242.04,14091.0,230.1389,230.5959,230.0913,230.4531,14091.0
2020-11-24 12:10:00,242.13,242.2,241.46,241.83,14453.0,230.5388,230.6054,229.9008,230.2531,14453.0
2020-11-24 12:20:00,241.66,241.97,241.09,241.24,11690.0,230.0913,230.3864,229.5486,229.6914,11690.0
2020-11-24 12:30:00,241.27,241.5,241.21,241.27,13908.0,229.7199,229.9389,229.6628,229.7199,13908.0
2020-11-24 12:40:00,241.29,241.4,240.84,240.84,4888.0,229.739,229.8437,229.3105,229.3105,4888.0
2020-11-24 12:50:00,240.76,241.18,240.76,240.99,8810.0,229.2344,229.6342,229.2344,229.4533,8810.0
2020-11-24 13:00:00,240.9,241.35,240.8,241.35,10503.0,229.3676,229.7961,229.2724,229.7961,10503.0
2020-11-24 13:10:00,241.34,241.34,240.76,240.88,13126.0,229.7866,229.7866,229.2344,229.3486,13126.0
2020-11-24 13:20:00,240.84,240.84,239.94,240.0,22168.0,229.3105,229.3105,228.4536,228.5107,22168.0
2020-11-24 13:30:00,240.08,241.27,240.08,241.05,10516.0,228.5869,229.7199,228.5869,229.5105,10516.0
2020-11-24 13:40:00,241.14,242.16,241.03,241.22,19839.0,229.5962,230.5673,229.4914,229.6723,19839.0
2020-11-24 13:50:00,241.14,241.19,240.62,241.05,8124.0,229.5962,229.6438,229.1011,229.5105,8124.0
2020-11-24 14:00:00,241.08,241.63,241.07,241.19,6421.0,229.539,230.0627,229.5295,229.6438,6421.0
2020-11-24 14:10:00,241.12,241.57,241.06,241.16,14870.0,229.5771,230.0056,229.52,229.6152,14870.0
2020-11-24 14:20:00,241.0,241.51,240.8,240.95,11951.0,229.4629,229.9484,229.2724,229.4153,11951.0
2020-11-24 14:30:00,240.95,241.27,240.91,240.92,21182.0,229.4153,229.7199,229.3772,229.3867,21182.0
2020-11-24 14:40:00,240.98,241.4,240.83,240.9,5148.0,229.4438,229.8437,229.301,229.3676,5148.0
2020-11-24 14:50:00,240.74,241.07,240.68,241.01,9287.0,229.2153,229.5295,229.1582,229.4724,9287.0
2020-11-24 15:00:00,240.89,240.96,240.6,240.88,11971.0,229.3581,229.4248,229.082,229.3486,11971.0
2020-11-24 15:10:00,240.96,241.41,240.79,240.83,10180.0,229.4248,229.8532,229.2629,229.301,10180.0
2020-11-24 15:20:00,240.97,241.24,240.77,241.06,10296.0,229.4343,229.6914,229.2439,229.52,10296.0
2020-11-24 15:30:00,241.09,241.33,240.76,240.84,14764.0,229.5486,229.7771,229.2344,229.3105,14764.0
2020-11-24 15:40:00,240.96,241.02,240.35,240.44,19303.0,229.4248,229.4819,228.844,228.9297,19303.0
2020-11-24 15:50:00,240.28,240.73,240.05,240.3,311924.0,228.7773,229.2058,228.5583,228.7964,311924.0
2020-11-25 09:30:00,240.29,240.51,238.53,238.76,79041.0,228.7869,228.9963,227.1111,227.3301,79041.0
2020-11-25 09:40:00,238.75,238.75,237.6,237.89,33135.0,227.3206,227.3206,226.2256,226.5017,33135.0
2020-11-25 09:50:00,237.74,238.13,236.49,237.23,30787.0,226.3589,226.7303,225.1688,225.8733,30787.0
2020-11-25 10:00:00,236.99,237.9,236.71,237.14,32175.0,225.6448,226.5113,225.3782,225.7876,32175.0
2020-11-25 10:10:00,237.21,237.84,236.98,237.37,13151.0,225.8543,226.4541,225.6353,226.0066,13151.0
2020-11-25 10:20:00,237.19,237.84,237.1,237.5,19922.0,225.8353,226.4541,225.7496,226.1304,19922.0
2020-11-25 10:30:00,237.61,238.08,237.35,237.47,17525.0,226.2351,226.6826,225.9876,226.1018,17525.0
2020-11-25 10:40:00,237.47,238.28,237.38,237.91,17116.0,226.1018,226.8731,226.0162,226.5208,17116.0
2020-11-25 10:50:00,237.92,237.99,237.45,237.69,23212.0,226.5303,226.597,226.0828,226.3113,23212.0
2020-11-25 11:00:00,237.69,237.74,237.02,237.21,22295.0,226.3113,226.3589,225.6734,225.8543,22295.0
2020-11-25 11:10:00,237.13,237.18,236.36,236.84,17829.0,225.7781,225.8257,225.045,225.502,17829.0
2020-11-25 11:20:00,236.93,237.0,236.46,236.83,12698.0,225.5877,225.6543,225.1402,225.4925,12698.0
2020-11-25 11:30:00,236.83,237.03,236.45,236.45,11822.0,225.4925,225.6829,225.1307,225.1307,11822.0
2020-11-25 11:40:00,236.45,237.1,236.37,236.95,10326.0,225.1307,225.7496,225.0545,225.6067,10326.0
2020-11-25 11:50:00,236.97,237.53,236.9,237.13,7017.0,225.6258,226.159,225.5591,225.7781,7017.0
2020-11-25 12:00:00,237.12,237.17,236.74,237.03,26737.0,225.7686,225.8162,225.4068,225.6829,26737.0
2020-11-25 12:10:00,237.03,237.03,236.4,236.48,18351.0,225.6829,225.6829,225.0831,225.1592,18351.0
2020-11-25 12:20:00,236.46,236.46,235.84,236.0,15234.0,225.1402,225.1402,224.5499,224.7022,15234.0
2020-11-25 12:30:00,235.99,236.41,235.66,235.89,17510.0,224.6927,225.0926,224.3785,224.5975,17510.0
2020-11-25 12:40:00,235.89,236.75,235.87,236.31,36870.0,224.5975,225.4163,224.5784,224.9974,36870.0
2020-11-25 12:50:00,236.29,236.4,235.8,235.97,41272.0,224.9783,225.0831,224.5118,224.6737,41272.0
2020-11-25 13:00:00,235.98,236.4,235.9,236.0,33782.0,224.6832,225.0831,224.607,224.7022,33782.0
2020-11-25 13:10:00,236.01,236.08,235.6,235.69,23578.0,224.7117,224.7784,224.3214,224.4071,23578.0
2020-11-25 13:20:00,235.8,236.0,235.69,235.93,23480.0,224.5118,224.7022,224.4071,224.6356,23480.0
2020-11-25 13:30:00,235.97,236.53,235.93,236.17,19799.0,224.6737,225.2068,224.6356,224.8641,19799.0
2020-11-25 13:40:00,236.22,236.22,235.83,235.99,13350.0,224.9117,224.9117,224.5404,224.6927,13350.0
2020-11-25 13:50:00,236.02,236.04,235.76,235.89,17265.0,224.7213,224.7403,224.4737,224.5975,17265.0
2020-11-25 14:00:00,235.75,235.87,235.3,235.4,11054.0,224.4642,224.5784,224.0357,224.1309,11054.0
2020-11-25 14:10:00,235.54,235.58,235.36,235.43,14873.0,224.2642,224.3023,224.0929,224.1595,14873.0
2020-11-25 14:20:00,235.48,235.84,235.43,235.52,65141.0,224.2071,224.5499,224.1595,224.2452,65141.0
2020-11-25 14:30:00,235.52,235.54,234.24,234.25,29444.0,224.2452,224.2642,223.0265,223.036,29444.0
2020-11-25 14:40:00,234.34,234.34,233.86,234.01,25578.0,223.1217,223.1217,222.6647,222.8075,25578.0
2020-11-25 14:50:00,234.0,234.41,233.96,234.0,31737.0,222.798,223.1883,222.7599,222.798,31737.0
2020-11-25 15:00:00,233.97,233.97,233.6,233.64,59953.0,222.7694,222.7694,222.4171,222.4552,59953.0
2020-11-25 15:10:00,233.66,233.81,233.57,233.67,55315.0,222.4742,222.6171,222.3886,222.4838,55315.0
2020-11-25 15:20:00,233.68,233.82,233.42,233.75,83246.0,222.4933,222.6266,222.2457,222.5599,83246.0
2020-11-25 15:30:00,233.75,234.89,233.68,234.04,54931.0,222.5599,223.6454,222.4933,222.8361,54931.0
2020-11-25 15:40:00,234.13,234.23,233.6,233.65,83187.0,222.9217,223.017,222.4171,222.4647,83187.0
2020-11-25 15:50:00,233.6,233.68,233.06,233.66,179358.0,222.4171,222.4933,221.903,222.4742,179358.0
2020-11-27 09:30:00,235.68,236.6,231.81,234.11,68138.0,224.3975,225.2735,220.7128,222.9027,68138.0
2020-11-27 09:40:00,234.43,235.11,233.47,234.66,49946.0,223.2074,223.8548,222.2933,223.4264,49946.0
2020-11-27 09:50:00,234.93,236.19,234.92,235.86,34242.0,223.6834,224.8831,223.6739,224.5689,34242.0
2020-11-27 10:00:00,236.09,236.29,235.26,235.65,20737.0,224.7879,224.9783,223.9976,224.369,20737.0
2020-11-27 10:10:00,235.36,235.83,235.02,235.53,10850.0,224.0929,224.5404,223.7691,224.2547,10850.0
2020-11-27 10:20:00,235.6,235.79,234.91,235.04,15954.0,224.3214,224.5023,223.6644,223.7882,15954.0
2020-11-27 10:30:00,235.05,235.41,234.9,234.97,8496.0,223.7977,224.1405,223.6549,223.7215,8496.0
2020-11-27 10:40:00,235.08,235.46,235.08,235.17,12331.0,223.8263,224.1881,223.8263,223.912,12331.0
2020-11-27 10:50:00,235.1,235.24,234.85,235.09,12193.0,223.8453,223.9786,223.6073,223.8358,12193.0
2020-11-27 11:00:00,234.97,235.11,234.67,234.8,8812.0,223.7215,223.8548,223.4359,223.5597,8812.0
2020-11-27 11:10:00,234.81,235.0,234.33,234.42,6580.0,223.5692,223.7501,223.1122,223.1979,6580.0
2020-11-27 11:20:00,234.34,234.4,233.37,233.47,20554.0,223.1217,223.1788,222.1981,222.2933,20554.0
2020-11-27 11:30:00,233.57,233.94,233.57,233.79,6897.0,222.3886,222.7408,222.3886,222.598,6897.0
2020-11-27 11:40:00,234.0,234.0,232.9,232.9,27232.0,222.798,222.798,221.7506,221.7506,27232.0
2020-11-27 11:50:00,232.96,233.32,232.46,232.7,31636.0,221.8078,222.1505,221.3317,221.5602,31636.0
2020-11-27 12:00:00,232.82,233.87,232.74,233.09,23364.0,221.6745,222.6742,221.5983,221.9315,23364.0
2020-11-27 12:10:00,233.02,233.15,232.51,232.56,22228.0,221.8649,221.9887,221.3793,221.4269,22228.0
2020-11-27 12:20:00,232.5,232.58,232.22,232.25,24573.0,221.3698,221.4459,221.1032,221.1317,24573.0
2020-11-27 12:30:00,232.21,232.74,232.09,232.68,26320.0,221.0937,221.5983,220.9794,221.5412,26320.0
2020-11-27 12:40:00,232.67,232.77,232.29,232.65,30458.0,221.5316,221.6268,221.1698,221.5126,30458.0
2020-11-27 12:50:00,232.78,233.39,232.44,232.87,51838.0,221.6364,222.2172,221.3126,221.7221,51838.0
2020-11-30 09:30:00,233.57,233.57,231.34,232.07,47885.0,222.3886,222.3886,220.2653,220.9604,47885.0
2020-11-30 09:40:00,231.93,232.84,231.31,232.58,25893.0,220.8271,221.6935,220.2367,221.4459,25893.0
2020-11-30 09:50:00,232.28,232.67,231.55,231.56,17023.0,221.1603,221.5316,220.4653,220.4748,17023.0
2020-11-30 10:00:00,231.74,232.96,231.74,232.62,10748.0,220.6462,221.8078,220.6462,221.484,10748.0
2020-11-30 10:10:00,232.56,232.56,231.88,232.0,18020.0,221.4269,221.4269,220.7795,220.8937,18020.0
2020-11-30 10:20:00,232.18,232.24,231.24,231.27,9770.0,221.0651,221.1222,220.1701,220.1987,9770.0
2020-11-30 10:30:00,231.15,231.55,230.76,231.0,10685.0,220.0844,220.4653,219.7131,219.9416,10685.0
2020-11-30 10:40:00,230.87,231.63,230.76,231.44,9508.0,219.8178,220.5414,219.7131,220.3605,9508.0
2020-11-30 10:50:00,231.59,232.42,231.59,232.14,19642.0,220.5033,221.2936,220.5033,221.027,19642.0
2020-11-30 11:00:00,232.08,232.22,231.53,231.53,13180.0,220.9699,221.1032,220.4462,220.4462,13180.0
2020-11-30 11:10:00,231.59,231.85,231.47,231.61,10389.0,220.5033,220.7509,220.3891,220.5224,10389.0
2020-11-30 11:20:00,231.62,232.44,231.6,232.22,19040.0,220.5319,221.3126,220.5129,221.1032,19040.0
2020-11-30 11:30:00,232.24,232.44,231.97,232.23,31850.0,221.1222,221.3126,220.8651,221.1127,31850.0
2020-11-30 11:40:00,232.33,233.99,232.14,233.27,83498.0,221.2079,222.7884,221.027,222.1029,83498.0
2020-11-30 11:50:00,233.26,234.2,233.25,233.97,6154.0,222.0934,222.9884,222.0839,222.7694,6154.0
2020-11-30 12:00:00,233.95,234.16,233.77,234.11,6873.0,222.7504,222.9503,222.579,222.9027,6873.0
2020-11-30 12:10:00,234.34,234.74,233.84,233.84,29912.0,223.1217,223.5025,222.6456,222.6456,29912.0
2020-11-30 12:20:00,233.88,233.93,233.35,233.69,75813.0,222.6837,222.7313,222.1791,222.5028,75813.0
2020-11-30 12:30:00,233.7,233.77,233.14,233.23,8920.0,222.5123,222.579,221.9791,222.0648,8920.0
2020-11-30 12:40:00,233.32,234.05,233.32,233.91,6406.0,222.1505,222.8456,222.1505,222.7123,6406.0
2020-11-30 12:50:00,233.97,234.03,233.72,233.93,4878.0,222.7694,222.8265,222.5314,222.7313,4878.0
2020-11-30 13:00:00,233.87,234.16,233.73,233.92,9813.0,222.6742,222.9503,222.5409,222.7218,9813.0
2020-11-30 13:10:00,233.92,234.05,233.74,234.03,5435.0,222.7218,222.8456,222.5504,222.8265,5435.0
2020-11-30 13:20:00,234.05,234.12,233.96,234.0,12697.0,222.8456,222.9122,222.7599,222.798,12697.0
2020-11-30 13:30:00,233.94,234.0,233.28,233.73,10101.0,222.7408,222.798,222.1124,222.5409,10101.0
2020-11-30 13:40:00,233.73,234.0,233.67,233.95,6014.0,222.5409,222.798,222.4838,222.7504,6014.0
2020-11-30 13:50:00,233.99,234.1,233.88,233.93,8168.0,222.7884,222.8932,222.6837,222.7313,8168.0
2020-11-30 14:00:00,233.76,233.76,232.77,232.87,15464.0,222.5695,222.5695,221.6268,221.7221,15464.0
2020-11-30 14:10:00,232.83,233.7,232.53,233.15,27734.0,221.684,222.5123,221.3983,221.9887,27734.0
2020-11-30 14:20:00,233.29,233.88,233.2,233.83,6290.0,222.122,222.6837,222.0363,222.6361,6290.0
2020-11-30 14:30:00,233.87,233.94,233.45,233.54,5286.0,222.6742,222.7408,222.2743,222.36,5286.0
2020-11-30 14:40:00,233.47,233.51,232.93,233.06,7142.0,222.2933,222.3314,221.7792,221.903,7142.0
2020-11-30 14:50:00,233.11,233.93,232.88,233.93,7400.0,221.9506,222.7313,221.7316,222.7313,7400.0
2020-11-30 15:00:00,234.03,234.03,232.91,232.94,8606.0,222.8265,222.8265,221.7601,221.7887,8606.0
2020-11-30 15:10:00,233.03,233.17,232.52,233.09,8281.0,221.8744,222.0077,221.3888,221.9315,8281.0
2020-11-30 15:20:00,233.09,233.17,232.78,232.78,18980.0,221.9315,222.0077,221.6364,221.6364,18980.0
2020-11-30 15:30:00,232.67,233.15,232.58,232.95,34701.0,221.5316,221.9887,221.4459,221.7982,34701.0
2020-11-30 15:40:00,232.92,233.27,232.76,233.02,64584.0,221.7697,222.1029,221.6173,221.8649,64584.0
2020-11-30 15:50:00,233.08,233.52,232.8,233.51,156568.0,221.922,222.3409,221.6554,222.3314,156568.0
2020-12-01 09:30:00,235.63,236.11,233.94,234.12,38452.0,224.3499,224.807,222.7408,222.9122,38452.0
2020-12-01 09:40:00,234.1,234.46,232.35,234.06,39113.0,222.8932,223.2359,221.227,222.8551,39113.0
2020-12-01 09:50:00,233.97,234.54,233.17,234.54,27887.0,222.7694,223.3121,222.0077,223.3121,27887.0
2020-12-01 10:00:00,234.36,234.52,233.14,233.14,18742.0,223.1407,223.2931,221.9791,221.9791,18742.0
2020-12-01 10:10:00,233.17,235.0,233.17,234.77,18946.0,222.0077,223.7501,222.0077,223.5311,18946.0
2020-12-01 10:20:00,234.66,235.32,234.59,234.67,18623.0,223.4264,224.0548,223.3597,223.4359,18623.0
2020-12-01 10:30:00,234.51,234.77,233.47,233.5,16477.0,223.2836,223.5311,222.2933,222.3219,16477.0
2020-12-01 10:40:00,233.57,233.62,232.33,232.34,28167.0,222.3886,222.4362,221.2079,221.2174,28167.0
2020-12-01 10:50:00,232.3,232.66,231.47,231.67,71926.0,221.1793,221.5221,220.3891,220.5795,71926.0
2020-12-01 11:00:00,231.69,233.26,231.69,233.09,28812.0,220.5985,222.0934,220.5985,221.9315,28812.0
2020-12-01 11:10:00,233.16,233.33,232.46,232.96,22444.0,221.9982,222.16,221.3317,221.8078,22444.0
2020-12-01 11:20:00,232.91,233.0,232.67,232.75,10334.0,221.7601,221.8458,221.5316,221.6078,10334.0
2020-12-01 11:30:00,232.75,232.82,231.96,232.21,15803.0,221.6078,221.6745,220.8556,221.0937,15803.0
2020-12-01 11:40:00,232.26,232.45,231.62,231.63,10582.0,221.1413,221.3222,220.5319,220.5414,10582.0
2020-12-01 11:50:00,231.63,232.11,231.14,231.34,10862.0,220.5414,220.9984,220.0749,220.2653,10862.0
2020-12-01 12:00:00,231.29,231.58,231.18,231.46,10942.0,220.2177,220.4938,220.113,220.3796,10942.0
2020-12-01 12:10:00,231.44,231.47,230.71,230.76,10439.0,220.3605,220.3891,219.6655,219.7131,10439.0
2020-12-01 12:20:00,230.86,231.14,230.82,231.14,11180.0,219.8083,220.0749,219.7702,220.0749,11180.0
2020-12-01 12:30:00,231.18,231.95,231.13,231.32,7033.0,220.113,220.8461,220.0654,220.2463,7033.0
2020-12-01 12:40:00,231.4,231.56,231.11,231.11,4768.0,220.3224,220.4748,220.0463,220.0463,4768.0
2020-12-01 12:50:00,231.1,231.41,230.93,230.98,8532.0,220.0368,220.332,219.8749,219.9225,8532.0
2020-12-01 13:00:00,231.02,231.64,231.01,231.5,7362.0,219.9606,220.5509,219.9511,220.4176,7362.0
2020-12-01 13:10:00,231.43,231.97,231.35,231.64,9767.0,220.351,220.8651,220.2748,220.5509,9767.0
2020-12-01 13:20:00,231.73,232.07,231.72,231.93,8343.0,220.6366,220.9604,220.6271,220.8271,8343.0
2020-12-01 13:30:00,231.94,232.52,231.78,232.28,7229.0,220.8366,221.3888,220.6842,221.1603,7229.0
2020-12-01 13:40:00,232.28,232.47,232.09,232.13,4994.0,221.1603,221.3412,220.9794,221.0175,4994.0
2020-12-01 13:50:00,232.13,232.18,231.74,231.83,9609.0,221.0175,221.0651,220.6462,220.7318,9609.0
2020-12-01 14:00:00,231.89,232.19,231.84,232.05,24568.0,220.789,221.0746,220.7414,220.9413,24568.0
2020-12-01 14:10:00,232.06,232.1,231.79,231.8,8836.0,220.9508,220.9889,220.6938,220.7033,8836.0
2020-12-01 14:20:00,231.75,231.76,231.26,231.34,9339.0,220.6557,220.6652,220.1891,220.2653,9339.0
2020-12-01 14:30:00,231.35,231.63,231.13,231.57,16048.0,220.2748,220.5414,220.0654,220.4843,16048.0
2020-12-01 14:40:00,231.59,232.18,231.58,232.02,26043.0,220.5033,221.0651,220.4938,220.9128,26043.0
2020-12-01 14:50:00,231.99,232.02,231.21,231.22,9965.0,220.8842,220.9128,220.1415,220.151,9965.0
2020-12-01 15:00:00,231.24,231.32,230.98,231.19,11191.0,220.1701,220.2463,219.9225,220.1225,11191.0
2020-12-01 15:10:00,231.26,231.32,231.01,231.01,9197.0,220.1891,220.2463,219.9511,219.9511,9197.0
2020-12-01 15:20:00,231.0,231.72,230.99,231.66,9944.0,219.9416,220.6271,219.9321,220.57,9944.0
2020-12-01 15:30:00,231.72,231.78,230.96,230.96,14247.0,220.6271,220.6842,219.9035,219.9035,14247.0
2020-12-01 15:40:00,230.92,231.16,230.33,230.33,67742.0,219.8654,220.0939,219.3037,219.3037,67742.0
2020-12-01 15:50:00,230.36,231.04,230.19,230.88,156943.0,219.3322,219.9797,219.1704,219.8273,156943.0
2020-12-02 09:30:00,230.93,231.53,229.55,230.91,55158.0,219.8749,220.4462,218.561,219.8559,55158.0
2020-12-02 09:40:00,230.66,231.87,230.44,231.05,24021.0,219.6179,220.7699,219.4084,219.9892,24021.0
2020-12-02 09:50:00,231.21,233.16,231.2,232.7,9996.0,220.1415,221.9982,220.132,221.5602,9996.0
2020-12-02 10:00:00,232.88,233.04,232.24,232.33,5059.0,221.7316,221.8839,221.1222,221.2079,5059.0
2020-12-02 10:10:00,232.39,232.7,231.93,232.7,5602.0,221.265,221.5602,220.8271,221.5602,5602.0
2020-12-02 10:20:00,232.99,232.99,232.43,232.73,5970.0,221.8363,221.8363,221.3031,221.5888,5970.0
2020-12-02 10:30:00,232.71,233.09,232.52,232.52,3367.0,221.5697,221.9315,221.3888,221.3888,3367.0
2020-12-02 10:40:00,232.63,232.88,232.2,232.7,4094.0,221.4936,221.7316,221.0841,221.5602,4094.0
2020-12-02 10:50:00,232.79,233.01,232.64,232.64,3141.0,221.6459,221.8554,221.5031,221.5031,3141.0
2020-12-02 11:00:00,232.65,233.55,232.65,233.55,4214.0,221.5126,222.3695,221.5126,222.3695,4214.0
2020-12-02 11:10:00,233.61,233.61,232.88,232.89,6806.0,222.4266,222.4266,221.7316,221.7411,6806.0
2020-12-02 11:20:00,232.87,233.28,232.69,232.72,3272.0,221.7221,222.1124,221.5507,221.5792,3272.0
2020-12-02 11:30:00,232.92,233.51,232.91,233.4,3057.0,221.7697,222.3314,221.7601,222.2267,3057.0
2020-12-02 11:40:00,233.36,233.58,233.18,233.19,2842.0,222.1886,222.3981,222.0172,222.0267,2842.0
2020-12-02 11:50:00,233.35,233.5,232.86,233.19,3844.0,222.1791,222.3219,221.7125,222.0267,3844.0
2020-12-02 12:00:00,233.13,233.26,232.62,232.74,3591.0,221.9696,222.0934,221.484,221.5983,3591.0
2020-12-02 12:10:00,232.66,232.85,232.52,232.68,3533.0,221.5221,221.703,221.3888,221.5412,3533.0
2020-12-02 12:20:00,232.67,232.76,232.32,232.35,5533.0,221.5316,221.6173,221.1984,221.227,5533.0
2020-12-02 12:30:00,232.34,232.58,232.33,232.58,1326.0,221.2174,221.4459,221.2079,221.4459,1326.0
2020-12-02 12:40:00,232.43,232.58,232.32,232.45,1942.0,221.3031,221.4459,221.1984,221.3222,1942.0
2020-12-02 12:50:00,232.88,233.04,232.64,232.81,2318.0,221.7316,221.8839,221.5031,221.6649,2318.0
2020-12-02 13:00:00,233.14,233.14,232.69,232.69,1818.0,221.9791,221.9791,221.5507,221.5507,1818.0
2020-12-02 13:10:00,232.61,233.04,232.56,233.04,2933.0,221.4745,221.8839,221.4269,221.8839,2933.0
2020-12-02 13:20:00,232.92,232.97,232.37,232.39,2180.0,221.7697,221.8173,221.246,221.265,2180.0
2020-12-02 13:30:00,232.42,232.79,232.42,232.79,2445.0,221.2936,221.6459,221.2936,221.6459,2445.0
2020-12-02 13:40:00,232.71,232.72,232.49,232.53,2006.0,221.5697,221.5792,221.3603,221.3983,2006.0
2020-12-02 13:50:00,232.56,232.74,232.56,232.74,4574.0,221.4269,221.5983,221.4269,221.5983,4574.0
2020-12-02 14:00:00,232.81,232.92,232.6,232.62,2188.0,221.6649,221.7697,221.465,221.484,2188.0
2020-12-02 14:10:00,232.71,233.41,232.69,233.38,5716.0,221.5697,222.2362,221.5507,222.2076,5716.0
2020-12-02 14:20:00,233.37,233.61,233.32,233.5,3339.0,222.1981,222.4266,222.1505,222.3219,3339.0
2020-12-02 14:30:00,233.63,234.22,233.63,233.98,5485.0,222.4457,223.0074,222.4457,222.7789,5485.0
2020-12-02 14:40:00,234.02,234.09,233.68,233.76,6406.0,222.817,222.8837,222.4933,222.5695,6406.0
2020-12-02 14:50:00,233.73,233.91,233.59,233.71,5660.0,222.5409,222.7123,222.4076,222.5218,5660.0
2020-12-02 15:00:00,233.75,234.17,233.67,233.79,14792.0,222.5599,222.9598,222.4838,222.598,14792.0
2020-12-02 15:10:00,233.84,234.0,233.66,233.76,7511.0,222.6456,222.798,222.4742,222.5695,7511.0
2020-12-02 15:20:00,233.71,233.83,233.28,233.57,21072.0,222.5218,222.6361,222.1124,222.3886,21072.0
2020-12-02 15:30:00,233.59,234.17,233.56,234.02,6731.0,222.4076,222.9598,222.379,222.817,6731.0
2020-12-02 15:40:00,234.03,234.3,233.87,233.87,11576.0,222.8265,223.0836,222.6742,222.6742,11576.0
2020-12-02 15:50:00,233.7,234.31,233.64,234.21,46987.0,222.5123,223.0931,222.4552,222.9979,46987.0
2020-12-03 09:30:00,234.27,234.66,233.36,234.19,21457.0,223.055,223.4264,222.1886,222.9789,21457.0
2020-12-03 09:40:00,234.22,235.08,233.87,234.97,8456.0,223.0074,223.8263,222.6742,223.7215,8456.0
2020-12-03 09:50:00,234.9,235.14,233.94,234.16,11100.0,223.6549,223.8834,222.7408,222.9503,11100.0
2020-12-03 10:00:00,234.65,234.66,234.12,234.34,14137.0,223.4168,223.4264,222.9122,223.1217,14137.0
2020-12-03 10:10:00,234.23,234.57,234.0,234.0,12553.0,223.017,223.3407,222.798,222.798,12553.0
2020-12-03 10:20:00,234.01,234.12,233.58,233.67,11078.0,222.8075,222.9122,222.3981,222.4838,11078.0
2020-12-03 10:30:00,233.75,233.97,232.9,233.67,31415.0,222.5599,222.7694,221.7506,222.4838,31415.0
2020-12-03 10:40:00,233.65,233.8,233.17,233.53,10957.0,222.4647,222.6075,222.0077,222.3505,10957.0
2020-12-03 10:50:00,233.57,234.32,233.57,233.99,3948.0,222.3886,223.1026,222.3886,222.7884,3948.0
2020-12-03 11:00:00,233.91,234.3,233.73,234.22,26303.0,222.7123,223.0836,222.5409,223.0074,26303.0
2020-12-03 11:10:00,234.15,234.97,234.08,234.97,14400.0,222.9408,223.7215,222.8741,223.7215,14400.0
2020-12-03 11:20:00,234.97,235.61,234.9,235.23,14633.0,223.7215,224.3309,223.6549,223.9691,14633.0
2020-12-03 11:30:00,235.26,235.28,234.6,234.79,9129.0,223.9976,224.0167,223.3692,223.5501,9129.0
2020-12-03 11:40:00,234.73,234.73,234.01,234.26,26680.0,223.493,223.493,222.8075,223.0455,26680.0
2020-12-03 11:50:00,234.28,234.29,233.97,234.06,6471.0,223.0646,223.0741,222.7694,222.8551,6471.0
2020-12-03 12:00:00,234.12,234.12,233.66,233.76,5836.0,222.9122,222.9122,222.4742,222.5695,5836.0
2020-12-03 12:10:00,234.2,234.24,233.73,233.99,5432.0,222.9884,223.0265,222.5409,222.7884,5432.0
2020-12-03 12:20:00,233.87,234.22,233.87,233.95,2282.0,222.6742,223.0074,222.6742,222.7504,2282.0
2020-12-03 12:30:00,233.98,234.34,233.88,233.96,4274.0,222.7789,223.1217,222.6837,222.7599,4274.0
2020-12-03 12:40:00,233.95,234.18,233.94,234.01,6972.0,222.7504,222.9693,222.7408,222.8075,6972.0
2020-12-03 12:50:00,234.06,234.14,233.85,233.96,10928.0,222.8551,222.9313,222.6551,222.7599,10928.0
2020-12-03 13:00:00,234.08,234.12,233.76,233.97,13294.0,222.8741,222.9122,222.5695,222.7694,13294.0
2020-12-03 13:10:00,234.05,234.18,233.82,233.88,6325.0,222.8456,222.9693,222.6266,222.6837,6325.0
2020-12-03 13:20:00,233.85,234.18,233.75,234.04,6100.0,222.6551,222.9693,222.5599,222.8361,6100.0
2020-12-03 13:30:00,234.05,234.87,233.94,234.87,13346.0,222.8456,223.6263,222.7408,223.6263,13346.0
2020-12-03 13:40:00,234.74,234.99,234.52,234.99,3008.0,223.5025,223.7406,223.2931,223.7406,3008.0
2020-12-03 13:50:00,234.95,235.1,234.63,234.74,4564.0,223.7025,223.8453,223.3978,223.5025,4564.0
2020-12-03 14:00:00,234.76,235.49,234.75,235.49,9531.0,223.5216,224.2166,223.5121,224.2166,9531.0
2020-12-03 14:10:00,235.4,235.46,235.2,235.31,7123.0,224.1309,224.1881,223.9405,224.0453,7123.0
2020-12-03 14:20:00,235.25,235.59,235.25,235.59,8543.0,223.9881,224.3118,223.9881,224.3118,8543.0
2020-12-03 14:30:00,235.54,235.86,235.52,235.86,4437.0,224.2642,224.5689,224.2452,224.5689,4437.0
2020-12-03 14:40:00,235.66,235.68,234.37,234.91,18869.0,224.3785,224.3975,223.1503,223.6644,18869.0
2020-12-03 14:50:00,235.02,235.31,234.99,235.31,2434.0,223.7691,224.0453,223.7406,224.0453,2434.0
2020-12-03 15:00:00,235.35,235.58,235.33,235.52,2226.0,224.0833,224.3023,224.0643,224.2452,2226.0
2020-12-03 15:10:00,235.55,236.17,235.53,236.0,6817.0,224.2738,224.8641,224.2547,224.7022,6817.0
2020-12-03 15:20:00,236.0,236.37,235.9,236.1,8954.0,224.7022,225.0545,224.607,224.7974,8954.0
2020-12-03 15:30:00,235.98,236.14,234.81,234.81,8394.0,224.6832,224.8355,223.5692,223.5692,8394.0
2020-12-03 15:40:00,234.83,235.36,234.28,235.12,11833.0,223.5882,224.0929,223.0646,223.8643,11833.0
2020-12-03 15:50:00,234.54,234.78,233.32,234.54,55913.0,223.3121,223.5406,222.1505,223.3121,55913.0
2020-12-04 09:30:00,234.71,235.59,234.19,235.45,14583.0,223.474,224.3118,222.9789,224.1786,14583.0
2020-12-04 09:40:00,235.41,236.1,235.34,235.7,4066.0,224.1405,224.7974,224.0738,224.4166,4066.0
2020-12-04 09:50:00,235.78,235.78,235.15,235.66,3312.0,224.4928,224.4928,223.8929,224.3785,3312.0
2020-12-04 10:00:00,235.41,236.31,235.41,236.03,7014.0,224.1405,224.9974,224.1405,224.7308,7014.0
2020-12-04 10:10:00,235.98,236.73,235.75,236.73,6572.0,224.6832,225.3973,224.4642,225.3973,6572.0
2020-12-04 10:20:00,236.86,237.5,236.77,237.08,4282.0,225.5211,226.1304,225.4354,225.7305,4282.0
2020-12-04 10:30:00,237.03,237.42,236.92,237.23,6574.0,225.6829,226.0542,225.5782,225.8733,6574.0
2020-12-04 10:40:00,237.23,238.02,237.22,237.76,7286.0,225.8733,226.6255,225.8638,226.378,7286.0
2020-12-04 10:50:00,237.74,238.18,237.66,238.18,5057.0,226.3589,226.7779,226.2828,226.7779,5057.0
2020-12-04 11:00:00,238.25,238.41,237.91,238.15,8246.0,226.8445,226.9969,226.5208,226.7493,8246.0
2020-12-04 11:10:00,238.09,238.34,238.01,238.11,2882.0,226.6922,226.9302,226.616,226.7112,2882.0
2020-12-04 11:20:00,238.02,238.19,237.85,237.93,3873.0,226.6255,226.7874,226.4637,226.5398,3873.0
2020-12-04 11:30:00,237.95,238.93,237.94,238.93,6512.0,226.5589,227.492,226.5494,227.492,6512.0
2020-12-04 11:40:00,238.85,238.89,238.52,238.85,4282.0,227.4158,227.4539,227.1016,227.4158,4282.0
2020-12-04 11:50:00,238.74,238.95,238.22,238.31,4536.0,227.3111,227.511,226.8159,226.9016,4536.0
2020-12-04 12:00:00,238.39,238.77,238.31,238.31,8143.0,226.9778,227.3396,226.9016,226.9016,8143.0
2020-12-04 12:10:00,238.43,238.61,238.34,238.4,3500.0,227.0159,227.1873,226.9302,226.9873,3500.0
2020-12-04 12:20:00,238.2,238.45,238.11,238.3,5860.0,226.7969,227.0349,226.7112,226.8921,5860.0
2020-12-04 12:30:00,238.43,238.43,238.02,238.36,4676.0,227.0159,227.0159,226.6255,226.9492,4676.0
2020-12-04 12:40:00,238.29,238.75,238.04,238.04,3709.0,226.8826,227.3206,226.6446,226.6446,3709.0
2020-12-04 12:50:00,238.07,238.86,238.05,238.8,10282.0,226.6731,227.4253,226.6541,227.3682,10282.0
2020-12-04 13:00:00,238.77,238.86,238.41,238.51,6301.0,227.3396,227.4253,226.9969,227.0921,6301.0
2020-12-04 13:10:00,238.47,238.85,238.41,238.69,13287.0,227.054,227.4158,226.9969,227.2634,13287.0
2020-12-04 13:20:00,238.6,238.69,238.43,238.65,6806.0,227.1778,227.2634,227.0159,227.2254,6806.0
2020-12-04 13:30:00,238.72,238.87,238.5,238.71,8021.0,227.292,227.4348,227.0825,227.2825,8021.0
2020-12-04 13:40:00,238.7,238.7,238.27,238.51,4616.0,227.273,227.273,226.8636,227.0921,4616.0
2020-12-04 13:50:00,238.51,238.67,238.41,238.46,8604.0,227.0921,227.2444,226.9969,227.0445,8604.0
2020-12-04 14:00:00,238.4,238.7,238.37,238.43,10954.0,226.9873,227.273,226.9588,227.0159,10954.0
2020-12-04 14:10:00,238.49,238.6,238.11,238.38,6116.0,227.073,227.1778,226.7112,226.9683,6116.0
2020-12-04 14:20:00,238.31,238.47,238.1,238.13,4256.0,226.9016,227.054,226.7017,226.7303,4256.0
2020-12-04 14:30:00,238.16,238.31,237.97,238.1,3968.0,226.7588,226.9016,226.5779,226.7017,3968.0
2020-12-04 14:40:00,238.08,238.4,238.08,238.32,4354.0,226.6826,226.9873,226.6826,226.9112,4354.0
2020-12-04 14:50:00,238.2,238.3,237.93,238.17,5574.0,226.7969,226.8921,226.5398,226.7683,5574.0
2020-12-04 15:00:00,238.29,238.62,238.29,238.45,20612.0,226.8826,227.1968,226.8826,227.0349,20612.0
2020-12-04 15:10:00,238.49,238.54,238.14,238.54,8067.0,227.073,227.1206,226.7398,227.1206,8067.0
2020-12-04 15:20:00,238.51,238.73,238.36,238.5,3837.0,227.0921,227.3015,226.9492,227.0825,3837.0
2020-12-04 15:30:00,238.44,238.94,238.44,238.64,10457.0,227.0254,227.5015,227.0254,227.2158,10457.0
2020-12-04 15:40:00,238.6,239.16,238.55,238.56,26218.0,227.1778,227.7109,227.1301,227.1397,26218.0
2020-12-04 15:50:00,238.29,239.59,238.29,239.58,85241.0,226.8826,228.1204,226.8826,228.1108,85241.0
2020-12-07 09:40:00,237.68,238.16,236.11,236.68,13457.0,226.3018,226.7588,224.807,225.3497,13457.0
2020-12-07 09:50:00,236.74,236.87,236.02,236.71,5054.0,225.4068,225.5306,224.7213,225.3782,5054.0
2020-12-07 10:00:00,236.99,236.99,236.07,236.81,4461.0,225.6448,225.6448,224.7689,225.4734,4461.0
2020-12-07 10:10:00,236.65,237.18,236.47,237.18,4885.0,225.3211,225.8257,225.1497,225.8257,4885.0
2020-12-07 10:20:00,236.95,237.51,236.6,237.51,5700.0,225.6067,226.1399,225.2735,226.1399,5700.0
2020-12-07 10:30:00,237.39,237.63,236.99,237.57,8351.0,226.0257,226.2542,225.6448,226.1971,8351.0
2020-12-07 10:40:00,237.57,237.67,237.35,237.64,9269.0,226.1971,226.2923,225.9876,226.2637,9269.0
2020-12-07 10:50:00,237.6,237.91,237.35,237.7,13879.0,226.2256,226.5208,225.9876,226.3208,13879.0
2020-12-07 11:00:00,237.8,237.89,237.55,237.74,6572.0,226.4161,226.5017,226.178,226.3589,6572.0
2020-12-07 11:10:00,237.66,237.79,237.26,237.5,15522.0,226.2828,226.4065,225.9019,226.1304,15522.0
2020-12-07 11:20:00,237.42,238.0,237.41,238.0,3380.0,226.0542,226.6065,226.0447,226.6065,3380.0
2020-12-07 11:30:00,237.82,238.02,237.78,237.99,7550.0,226.4351,226.6255,226.397,226.597,7550.0
2020-12-07 11:40:00,237.89,238.17,237.82,237.93,5110.0,226.5017,226.7683,226.4351,226.5398,5110.0
2020-12-07 11:50:00,237.75,237.88,237.4,237.64,7065.0,226.3684,226.4922,226.0352,226.2637,7065.0
2020-12-07 12:00:00,237.55,238.01,237.55,237.88,12539.0,226.178,226.616,226.178,226.4922,12539.0
2020-12-07 12:10:00,237.76,237.86,237.45,237.56,3445.0,226.378,226.4732,226.0828,226.1875,3445.0
2020-12-07 12:20:00,237.45,237.82,237.45,237.49,9446.0,226.0828,226.4351,226.0828,226.1209,9446.0
2020-12-07 12:30:00,237.54,237.59,237.33,237.44,3147.0,226.1685,226.2161,225.9686,226.0733,3147.0
2020-12-07 12:40:00,237.4,237.77,237.3,237.44,3329.0,226.0352,226.3875,225.94,226.0733,3329.0
2020-12-07 12:50:00,237.35,237.46,237.19,237.19,4942.0,225.9876,226.0923,225.8353,225.8353,4942.0
2020-12-07 13:00:00,237.28,237.4,236.86,237.3,7176.0,225.9209,226.0352,225.5211,225.94,7176.0
2020-12-07 13:10:00,237.1,237.17,236.75,237.13,5033.0,225.7496,225.8162,225.4163,225.7781,5033.0
2020-12-07 13:20:00,237.07,237.29,237.04,237.07,5122.0,225.721,225.9305,225.6924,225.721,5122.0
2020-12-07 13:30:00,237.12,237.46,237.07,237.46,5802.0,225.7686,226.0923,225.721,226.0923,5802.0
2020-12-07 13:40:00,237.29,237.42,237.21,237.23,931.0,225.9305,226.0542,225.8543,225.8733,931.0
2020-12-07 13:50:00,237.29,237.37,237.15,237.2,7499.0,225.9305,226.0066,225.7972,225.8448,7499.0
2020-12-07 14:00:00,237.12,237.16,236.54,236.91,3776.0,225.7686,225.8067,225.2164,225.5687,3776.0
2020-12-07 14:10:00,236.9,236.93,236.38,236.39,3777.0,225.5591,225.5877,225.064,225.0736,3777.0
2020-12-07 14:20:00,236.65,236.81,236.37,236.37,3513.0,225.3211,225.4734,225.0545,225.0545,3513.0
2020-12-07 14:30:00,236.52,236.73,236.49,236.73,1637.0,225.1973,225.3973,225.1688,225.3973,1637.0
2020-12-07 14:40:00,236.92,236.92,236.65,236.65,2426.0,225.5782,225.5782,225.3211,225.3211,2426.0
2020-12-07 14:50:00,236.48,236.68,236.36,236.36,3252.0,225.1592,225.3497,225.045,225.045,3252.0
2020-12-07 15:00:00,236.3,236.45,236.17,236.24,2536.0,224.9879,225.1307,224.8641,224.9307,2536.0
2020-12-07 15:10:00,236.21,236.35,236.1,236.21,3630.0,224.9022,225.0355,224.7974,224.9022,3630.0
2020-12-07 15:20:00,236.18,236.84,236.17,236.84,8731.0,224.8736,225.502,224.8641,225.502,8731.0
2020-12-07 15:30:00,236.76,237.01,236.66,236.7,9287.0,225.4258,225.6639,225.3306,225.3687,9287.0
2020-12-07 15:40:00,236.71,236.74,235.62,235.97,16332.0,225.3782,225.4068,224.3404,224.6737,16332.0
2020-12-07 15:50:00,236.16,237.03,235.96,236.86,35067.0,224.8546,225.6829,224.6641,225.5211,35067.0
2020-12-08 09:30:00,234.76,236.68,234.41,235.65,19745.0,223.5216,225.3497,223.1883,224.369,19745.0
2020-12-08 09:40:00,235.86,236.51,235.76,235.77,4349.0,224.5689,225.1878,224.4737,224.4832,4349.0
2020-12-08 09:50:00,235.87,235.97,234.88,234.99,9041.0,224.5784,224.6737,223.6358,223.7406,9041.0
2020-12-08 10:00:00,234.9,235.63,234.42,235.63,11272.0,223.6549,224.3499,223.1979,224.3499,11272.0
2020-12-08 10:10:00,235.73,235.74,234.7,234.82,11481.0,224.4451,224.4547,223.4645,223.5787,11481.0
2020-12-08 10:20:00,234.77,235.26,234.75,235.08,5234.0,223.5311,223.9976,223.5121,223.8263,5234.0
2020-12-08 10:30:00,235.28,235.74,234.76,235.2,23476.0,224.0167,224.4547,223.5216,223.9405,23476.0
2020-12-08 10:40:00,235.22,235.46,235.07,235.28,10421.0,223.9596,224.1881,223.8167,224.0167,10421.0
2020-12-08 10:50:00,235.41,235.59,234.5,234.92,32297.0,224.1405,224.3118,223.274,223.6739,32297.0
2020-12-08 11:00:00,235.01,235.39,234.9,235.13,11923.0,223.7596,224.1214,223.6549,223.8739,11923.0
2020-12-08 11:10:00,235.14,235.27,234.86,235.12,9366.0,223.8834,224.0072,223.6168,223.8643,9366.0
2020-12-08 11:20:00,235.09,235.3,235.04,235.3,6197.0,223.8358,224.0357,223.7882,224.0357,6197.0
2020-12-08 11:30:00,235.17,235.18,234.91,234.99,9399.0,223.912,223.9215,223.6644,223.7406,9399.0
2020-12-08 11:40:00,235.03,235.04,234.76,235.0,4489.0,223.7787,223.7882,223.5216,223.7501,4489.0
2020-12-08 11:50:00,235.01,235.32,234.68,235.2,6394.0,223.7596,224.0548,223.4454,223.9405,6394.0
2020-12-08 12:00:00,235.15,235.35,234.61,234.66,6194.0,223.8929,224.0833,223.3788,223.4264,6194.0
2020-12-08 12:10:00,234.84,235.11,234.84,234.99,5310.0,223.5978,223.8548,223.5978,223.7406,5310.0
2020-12-08 12:20:00,234.98,235.06,234.81,234.94,3934.0,223.7311,223.8072,223.5692,223.693,3934.0
2020-12-08 12:30:00,234.96,235.13,234.8,234.99,6712.0,223.712,223.8739,223.5597,223.7406,6712.0
2020-12-08 12:40:00,234.92,235.04,234.81,234.94,6600.0,223.6739,223.7882,223.5692,223.693,6600.0
2020-12-08 12:50:00,235.07,235.2,234.81,234.88,15830.0,223.8167,223.9405,223.5692,223.6358,15830.0
2020-12-08 13:00:00,234.89,235.16,234.88,235.07,5394.0,223.6454,223.9024,223.6358,223.8167,5394.0
2020-12-08 13:10:00,235.11,235.11,234.82,234.99,19736.0,223.8548,223.8548,223.5787,223.7406,19736.0
2020-12-08 13:20:00,234.92,235.07,234.91,234.91,6041.0,223.6739,223.8167,223.6644,223.6644,6041.0
2020-12-08 13:30:00,235.01,235.06,234.46,234.59,5681.0,223.7596,223.8072,223.2359,223.3597,5681.0
2020-12-08 13:40:00,234.56,234.81,234.56,234.73,12010.0,223.3312,223.5692,223.3312,223.493,12010.0
2020-12-08 13:50:00,234.74,234.74,234.17,234.18,12569.0,223.5025,223.5025,222.9598,222.9693,12569.0
2020-12-08 14:00:00,234.18,234.44,234.1,234.42,7868.0,222.9693,223.2169,222.8932,223.1979,7868.0
2020-12-08 14:10:00,234.44,234.7,234.41,234.44,13581.0,223.2169,223.4645,223.1883,223.2169,13581.0
2020-12-08 14:20:00,234.44,234.66,234.38,234.53,14134.0,223.2169,223.4264,223.1598,223.3026,14134.0
2020-12-08 14:30:00,234.53,234.73,234.36,234.57,33642.0,223.3026,223.493,223.1407,223.3407,33642.0
2020-12-08 14:40:00,234.52,234.62,234.33,234.33,18953.0,223.2931,223.3883,223.1122,223.1122,18953.0
2020-12-08 14:50:00,234.41,234.58,234.32,234.45,5837.0,223.1883,223.3502,223.1026,223.2264,5837.0
2020-12-08 15:00:00,234.56,234.57,234.45,234.52,9862.0,223.3312,223.3407,223.2264,223.2931,9862.0
2020-12-08 15:10:00,234.58,235.16,234.54,235.08,30009.0,223.3502,223.9024,223.3121,223.8263,30009.0
2020-12-08 15:20:00,235.06,235.31,234.96,235.31,29083.0,223.8072,224.0453,223.712,224.0453,29083.0
2020-12-08 15:30:00,235.23,235.81,235.18,235.18,17086.0,223.9691,224.5213,223.9215,223.9215,17086.0
2020-12-08 15:40:00,235.14,235.38,235.1,235.1,35758.0,223.8834,224.1119,223.8453,223.8453,35758.0
2020-12-08 15:50:00,235.09,235.58,235.09,235.39,50862.0,223.8358,224.3023,223.8358,224.1214,50862.0
2020-12-09 09:30:00,236.22,237.8,235.82,237.56,22456.0,224.9117,226.4161,224.5308,226.1875,22456.0
2020-12-09 09:40:00,237.58,237.58,235.71,236.38,9516.0,226.2066,226.2066,224.4261,225.064,9516.0
2020-12-09 09:50:00,236.57,236.59,235.45,235.5,8005.0,225.2449,225.264,224.1786,224.2262,8005.0
2020-12-09 10:00:00,235.49,236.19,235.38,235.94,14656.0,224.2166,224.8831,224.1119,224.6451,14656.0
2020-12-09 10:10:00,235.71,236.64,235.05,236.38,9399.0,224.4261,225.3116,223.7977,225.064,9399.0
2020-12-09 10:20:00,236.29,236.48,236.14,236.19,2801.0,224.9783,225.1592,224.8355,224.8831,2801.0
2020-12-09 10:30:00,236.03,236.39,235.83,235.92,4591.0,224.7308,225.0736,224.5404,224.6261,4591.0
2020-12-09 10:40:00,236.02,237.66,235.85,236.74,57941.0,224.7213,226.2828,224.5594,225.4068,57941.0
2020-12-09 10:50:00,236.82,237.1,236.6,236.61,5398.0,225.483,225.7496,225.2735,225.283,5398.0
2020-12-09 11:00:00,236.56,236.64,236.18,236.54,8078.0,225.2354,225.3116,224.8736,225.2164,8078.0
2020-12-09 11:10:00,236.56,237.1,236.55,236.83,6247.0,225.2354,225.7496,225.2259,225.4925,6247.0
2020-12-09 11:20:00,236.75,237.49,236.65,237.48,7701.0,225.4163,226.1209,225.3211,226.1114,7701.0
2020-12-09 11:30:00,237.47,237.8,237.33,237.61,8242.0,226.1018,226.4161,225.9686,226.2351,8242.0
2020-12-09 11:40:00,237.53,237.67,236.56,236.63,4070.0,226.159,226.2923,225.2354,225.3021,4070.0
2020-12-09 11:50:00,236.56,237.42,236.56,237.34,3276.0,225.2354,226.0542,225.2354,225.9781,3276.0
2020-12-09 12:00:00,237.2,237.45,237.03,237.45,8355.0,225.8448,226.0828,225.6829,226.0828,8355.0
2020-12-09 12:10:00,237.2,237.58,237.06,237.58,3300.0,225.8448,226.2066,225.7115,226.2066,3300.0
2020-12-09 12:20:00,237.53,237.59,237.4,237.5,2942.0,226.159,226.2161,226.0352,226.1304,2942.0
2020-12-09 12:30:00,237.53,237.53,236.97,237.11,3367.0,226.159,226.159,225.6258,225.7591,3367.0
2020-12-09 12:40:00,236.98,237.24,236.8,237.24,6125.0,225.6353,225.8829,225.4639,225.8829,6125.0
2020-12-09 12:50:00,237.03,237.36,236.92,237.27,4978.0,225.6829,225.9971,225.5782,225.9114,4978.0
2020-12-09 13:00:00,237.24,237.36,236.93,237.14,12857.0,225.8829,225.9971,225.5877,225.7876,12857.0
2020-12-09 13:10:00,237.06,237.06,236.21,236.33,4646.0,225.7115,225.7115,224.9022,225.0164,4646.0
2020-12-09 13:20:00,236.48,236.6,235.89,236.31,62676.0,225.1592,225.2735,224.5975,224.9974,62676.0
2020-12-09 13:30:00,236.21,236.29,235.95,236.18,5127.0,224.9022,224.9783,224.6546,224.8736,5127.0
2020-12-09 13:40:00,236.16,236.39,236.08,236.28,5750.0,224.8546,225.0736,224.7784,224.9688,5750.0
2020-12-09 13:50:00,236.21,236.42,235.56,235.75,5540.0,224.9022,225.1021,224.2833,224.4642,5540.0
2020-12-09 14:00:00,235.7,236.4,235.53,236.31,9064.0,224.4166,225.0831,224.2547,224.9974,9064.0
2020-12-09 14:10:00,236.39,236.54,236.21,236.39,3899.0,225.0736,225.2164,224.9022,225.0736,3899.0
2020-12-09 14:20:00,236.45,237.07,236.45,236.82,12086.0,225.1307,225.721,225.1307,225.483,12086.0
2020-12-09 14:30:00,236.77,236.84,236.5,236.62,7283.0,225.4354,225.502,225.1783,225.2925,7283.0
2020-12-09 14:40:00,236.55,236.66,236.35,236.52,4897.0,225.2259,225.3306,225.0355,225.1973,4897.0
2020-12-09 14:50:00,236.48,236.55,236.18,236.44,6200.0,225.1592,225.2259,224.8736,225.1212,6200.0
2020-12-09 15:00:00,236.51,236.55,236.17,236.43,7445.0,225.1878,225.2259,224.8641,225.1116,7445.0
2020-12-09 15:10:00,236.5,236.59,235.56,235.7,27505.0,225.1783,225.264,224.2833,224.4166,27505.0
2020-12-09 15:20:00,235.83,235.95,235.61,235.81,8929.0,224.5404,224.6546,224.3309,224.5213,8929.0
2020-12-09 15:30:00,235.81,236.18,235.81,236.06,10684.0,224.5213,224.8736,224.5213,224.7593,10684.0
2020-12-09 15:40:00,236.07,236.55,235.91,236.3,24051.0,224.7689,225.2259,224.6165,224.9879,24051.0
2020-12-09 15:50:00,236.33,236.48,235.88,236.16,98563.0,225.0164,225.1592,224.588,224.8546,98563.0
2020-12-10 09:30:00,235.0,235.61,233.43,235.24,27095.0,223.7501,224.3309,222.2553,223.9786,27095.0
2020-12-10 09:40:00,235.58,236.74,234.14,235.85,14359.0,224.3023,225.4068,222.9313,224.5594,14359.0
2020-12-10 09:50:00,236.12,237.26,236.12,236.8,15487.0,224.8165,225.9019,224.8165,225.4639,15487.0
2020-12-10 10:00:00,236.52,237.2,236.46,236.84,21009.0,225.1973,225.8448,225.1402,225.502,21009.0
2020-12-10 10:10:00,236.68,237.16,236.41,236.63,7772.0,225.3497,225.8067,225.0926,225.3021,7772.0
2020-12-10 10:20:00,236.59,236.65,236.08,236.09,4450.0,225.264,225.3211,224.7784,224.7879,4450.0
2020-12-10 10:30:00,236.09,236.12,235.65,235.89,11223.0,224.7879,224.8165,224.369,224.5975,11223.0
2020-12-10 10:40:00,235.98,236.34,235.89,236.1,10190.0,224.6832,225.0259,224.5975,224.7974,10190.0
2020-12-10 10:50:00,236.18,236.6,236.0,236.0,7024.0,224.8736,225.2735,224.7022,224.7022,7024.0
2020-12-10 11:00:00,236.07,236.96,236.03,236.76,8547.0,224.7689,225.6163,224.7308,225.4258,8547.0
2020-12-10 11:10:00,236.7,237.19,236.58,237.09,30510.0,225.3687,225.8353,225.2545,225.74,30510.0
2020-12-10 11:20:00,237.19,237.19,236.61,236.81,24718.0,225.8353,225.8353,225.283,225.4734,24718.0
2020-12-10 11:30:00,236.88,237.15,236.48,236.48,20765.0,225.5401,225.7972,225.1592,225.1592,20765.0
2020-12-10 11:40:00,236.44,236.81,236.27,236.73,4516.0,225.1212,225.4734,224.9593,225.3973,4516.0
2020-12-10 11:50:00,236.78,236.8,235.95,236.0,8014.0,225.4449,225.4639,224.6546,224.7022,8014.0
2020-12-10 12:00:00,235.96,236.17,235.86,236.09,16141.0,224.6641,224.8641,224.5689,224.7879,16141.0
2020-12-10 12:10:00,236.08,236.19,235.93,236.0,29237.0,224.7784,224.8831,224.6356,224.7022,29237.0
2020-12-10 12:20:00,236.03,237.03,235.92,236.94,34653.0,224.7308,225.6829,224.6261,225.5972,34653.0
2020-12-10 12:30:00,236.94,237.12,236.75,236.94,3086.0,225.5972,225.7686,225.4163,225.5972,3086.0
2020-12-10 12:40:00,236.95,237.11,236.8,236.88,4859.0,225.6067,225.7591,225.4639,225.5401,4859.0
2020-12-10 12:50:00,236.66,236.68,236.35,236.35,3703.0,225.3306,225.3497,225.0355,225.0355,3703.0
2020-12-10 13:00:00,236.59,237.1,236.43,237.06,7762.0,225.264,225.7496,225.1116,225.7115,7762.0
2020-12-10 13:10:00,237.0,237.09,236.83,237.0,5569.0,225.6543,225.74,225.4925,225.6543,5569.0
2020-12-10 13:20:00,236.99,237.13,236.85,237.0,8704.0,225.6448,225.7781,225.5115,225.6543,8704.0
2020-12-10 13:30:00,237.03,237.04,236.82,236.96,4266.0,225.6829,225.6924,225.483,225.6163,4266.0
2020-12-10 13:40:00,236.89,236.92,236.54,236.77,2202.0,225.5496,225.5782,225.2164,225.4354,2202.0
2020-12-10 13:50:00,236.81,236.9,236.46,236.58,1267.0,225.4734,225.5591,225.1402,225.2545,1267.0
2020-12-10 14:00:00,236.62,236.62,236.23,236.62,6658.0,225.2925,225.2925,224.9212,225.2925,6658.0
2020-12-10 14:10:00,236.66,236.7,236.27,236.54,4320.0,225.3306,225.3687,224.9593,225.2164,4320.0
2020-12-10 14:20:00,236.5,236.57,236.31,236.36,5410.0,225.1783,225.2449,224.9974,225.045,5410.0
2020-12-10 14:30:00,236.27,236.38,236.02,236.25,2815.0,224.9593,225.064,224.7213,224.9403,2815.0
2020-12-10 14:40:00,236.25,236.25,235.68,235.89,5186.0,224.9403,224.9403,224.3975,224.5975,5186.0
2020-12-10 14:50:00,235.91,236.01,235.51,235.62,2922.0,224.6165,224.7117,224.2357,224.3404,2922.0
2020-12-10 15:00:00,235.63,236.03,235.56,235.81,4587.0,224.3499,224.7308,224.2833,224.5213,4587.0
2020-12-10 15:10:00,235.9,236.13,235.83,235.89,8691.0,224.607,224.826,224.5404,224.5975,8691.0
2020-12-10 15:20:00,235.86,236.04,235.32,235.41,11358.0,224.5689,224.7403,224.0548,224.1405,11358.0
2020-12-10 15:30:00,235.36,235.59,235.02,235.07,16820.0,224.0929,224.3118,223.7691,223.8167,16820.0
2020-12-10 15:40:00,235.1,235.36,235.02,235.11,18176.0,223.8453,224.0929,223.7691,223.8548,18176.0
2020-12-10 15:50:00,235.11,235.69,235.09,235.13,62239.0,223.8548,224.4071,223.8358,223.8739,62239.0
2020-12-11 09:30:00,234.0,234.77,233.17,233.69,36204.0,222.798,223.5311,222.0077,222.5028,36204.0
2020-12-11 09:40:00,233.87,234.01,232.64,232.8,30468.0,222.6742,222.8075,221.5031,221.6554,30468.0
2020-12-11 09:50:00,232.28,233.32,231.07,231.52,20142.0,221.1603,222.1505,220.0082,220.4367,20142.0
2020-12-11 10:00:00,231.98,232.5,231.08,231.66,28419.0,220.8747,221.3698,220.0178,220.57,28419.0
2020-12-11 10:10:00,231.82,232.16,231.7,231.77,7296.0,220.7223,221.046,220.6081,220.6747,7296.0
2020-12-11 10:20:00,231.71,231.87,231.39,231.46,6519.0,220.6176,220.7699,220.3129,220.3796,6519.0
2020-12-11 10:30:00,231.5,231.61,231.22,231.34,7206.0,220.4176,220.5224,220.151,220.2653,7206.0
2020-12-11 10:40:00,231.41,231.89,231.3,231.88,6196.0,220.332,220.789,220.2272,220.7795,6196.0
2020-12-11 10:50:00,232.06,232.08,231.66,231.91,8046.0,220.9508,220.9699,220.57,220.808,8046.0
2020-12-11 11:00:00,231.89,232.53,231.89,232.26,17644.0,220.789,221.3983,220.789,221.1413,17644.0
2020-12-11 11:10:00,232.29,232.81,232.25,232.47,18217.0,221.1698,221.6649,221.1317,221.3412,18217.0
2020-12-11 11:20:00,232.57,232.57,231.83,231.94,6437.0,221.4364,221.4364,220.7318,220.8366,6437.0
2020-12-11 11:30:00,231.9,232.03,231.37,231.56,7417.0,220.7985,220.9223,220.2939,220.4748,7417.0
2020-12-11 11:40:00,231.45,231.87,231.33,231.81,5270.0,220.37,220.7699,220.2558,220.7128,5270.0
2020-12-11 11:50:00,231.87,232.0,231.69,231.79,5491.0,220.7699,220.8937,220.5985,220.6938,5491.0
2020-12-11 12:00:00,231.79,231.79,230.8,231.02,38220.0,220.6938,220.6938,219.7512,219.9606,38220.0
2020-12-11 12:10:00,230.87,230.99,230.41,230.43,6887.0,219.8178,219.9321,219.3798,219.3989,6887.0
2020-12-11 12:20:00,230.37,231.37,230.26,231.37,7800.0,219.3417,220.2939,219.237,220.2939,7800.0
2020-12-11 12:30:00,231.26,231.33,230.98,231.13,9335.0,220.1891,220.2558,219.9225,220.0654,9335.0
2020-12-11 12:40:00,231.16,231.55,231.16,231.48,6009.0,220.0939,220.4653,220.0939,220.3986,6009.0
2020-12-11 12:50:00,231.53,231.75,231.53,231.63,6115.0,220.4462,220.6557,220.4462,220.5414,6115.0
2020-12-11 13:00:00,231.55,231.55,231.21,231.25,5589.0,220.4653,220.4653,220.1415,220.1796,5589.0
2020-12-11 13:10:00,231.18,231.59,230.92,230.92,14162.0,220.113,220.5033,219.8654,219.8654,14162.0
2020-12-11 13:20:00,230.99,231.27,230.82,231.27,10134.0,219.9321,220.1987,219.7702,220.1987,10134.0
2020-12-11 13:30:00,231.35,231.71,231.29,231.63,5175.0,220.2748,220.6176,220.2177,220.5414,5175.0
2020-12-11 13:40:00,231.54,231.86,231.3,231.61,7194.0,220.4557,220.7604,220.2272,220.5224,7194.0
2020-12-11 13:50:00,231.57,231.92,231.5,231.78,7053.0,220.4843,220.8175,220.4176,220.6842,7053.0
2020-12-11 14:00:00,231.87,232.04,231.58,231.99,9495.0,220.7699,220.9318,220.4938,220.8842,9495.0
2020-12-11 14:10:00,232.03,232.13,231.93,232.02,6955.0,220.9223,221.0175,220.8271,220.9128,6955.0
2020-12-11 14:20:00,231.95,232.18,231.91,232.06,4775.0,220.8461,221.0651,220.808,220.9508,4775.0
2020-12-11 14:30:00,232.16,232.61,232.16,232.4,6850.0,221.046,221.4745,221.046,221.2746,6850.0
2020-12-11 14:40:00,232.36,232.48,232.18,232.33,5504.0,221.2365,221.3507,221.0651,221.2079,5504.0
2020-12-11 14:50:00,232.38,232.46,231.5,231.66,12201.0,221.2555,221.3317,220.4176,220.57,12201.0
2020-12-11 15:00:00,231.84,231.94,231.42,231.52,5388.0,220.7414,220.8366,220.3415,220.4367,5388.0
2020-12-11 15:10:00,231.6,232.21,231.49,232.08,9896.0,220.5129,221.0937,220.4081,220.9699,9896.0
2020-12-11 15:20:00,232.03,232.1,231.92,231.98,7187.0,220.9223,220.9889,220.8175,220.8747,7187.0
2020-12-11 15:30:00,232.01,232.22,231.95,231.95,16620.0,220.9032,221.1032,220.8461,220.8461,16620.0
2020-12-11 15:40:00,231.95,232.28,231.95,232.05,29674.0,220.8461,221.1603,220.8461,220.9413,29674.0
2020-12-11 15:50:00,231.95,232.55,231.84,232.2,85912.0,220.8461,221.4174,220.7414,221.0841,85912.0
2020-12-14 09:30:00,233.86,236.3,233.86,236.3,33091.0,222.6647,224.9879,222.6647,224.9879,33091.0
2020-12-14 09:40:00,236.24,236.45,233.46,233.46,29126.0,224.9307,225.1307,222.2838,222.2838,29126.0
2020-12-14 09:50:00,233.28,234.63,233.01,234.63,28650.0,222.1124,223.3978,221.8554,223.3978,28650.0
2020-12-14 10:00:00,234.53,235.13,234.32,234.73,13078.0,223.3026,223.8739,223.1026,223.493,13078.0
2020-12-14 10:10:00,234.66,235.07,234.47,234.81,12884.0,223.4264,223.8167,223.2455,223.5692,12884.0
2020-12-14 10:20:00,234.77,236.27,234.77,235.96,11055.0,223.5311,224.9593,223.5311,224.6641,11055.0
2020-12-14 10:30:00,235.95,236.22,235.54,235.74,9063.0,224.6546,224.9117,224.2642,224.4547,9063.0
2020-12-14 10:40:00,235.68,235.69,234.96,235.03,6392.0,224.3975,224.4071,223.712,223.7787,6392.0
2020-12-14 10:50:00,235.04,235.11,234.03,234.13,14656.0,223.7882,223.8548,222.8265,222.9217,14656.0
2020-12-14 11:00:00,234.0,234.53,233.94,234.06,12218.0,222.798,223.3026,222.7408,222.8551,12218.0
2020-12-14 11:10:00,234.08,234.36,233.73,234.1,5766.0,222.8741,223.1407,222.5409,222.8932,5766.0
2020-12-14 11:20:00,234.09,234.09,233.63,233.63,6394.0,222.8837,222.8837,222.4457,222.4457,6394.0
2020-12-14 11:30:00,233.73,233.76,232.93,233.09,9124.0,222.5409,222.5695,221.7792,221.9315,9124.0
2020-12-14 11:40:00,233.02,233.64,232.94,233.48,4973.0,221.8649,222.4552,221.7887,222.3029,4973.0
2020-12-14 11:50:00,233.4,233.66,232.99,232.99,6572.0,222.2267,222.4742,221.8363,221.8363,6572.0
2020-12-14 12:00:00,233.21,233.3,232.91,233.0,9088.0,222.0458,222.1315,221.7601,221.8458,9088.0
2020-12-14 12:10:00,233.24,233.67,233.01,233.06,16625.0,222.0743,222.4838,221.8554,221.903,16625.0
2020-12-14 12:20:00,233.17,233.4,233.08,233.4,5040.0,222.0077,222.2267,221.922,222.2267,5040.0
2020-12-14 12:30:00,233.29,233.35,232.82,233.0,7933.0,222.122,222.1791,221.6745,221.8458,7933.0
2020-12-14 12:40:00,233.04,233.06,232.69,232.69,11309.0,221.8839,221.903,221.5507,221.5507,11309.0
2020-12-14 12:50:00,232.78,233.16,232.74,232.97,4156.0,221.6364,221.9982,221.5983,221.8173,4156.0
2020-12-14 13:00:00,233.09,233.39,232.93,233.0,5404.0,221.9315,222.2172,221.7792,221.8458,5404.0
2020-12-14 13:10:00,232.98,233.18,232.97,233.11,4524.0,221.8268,222.0172,221.8173,221.9506,4524.0
2020-12-14 13:20:00,233.19,233.42,233.04,233.05,3305.0,222.0267,222.2457,221.8839,221.8934,3305.0
2020-12-14 13:30:00,232.94,233.23,232.67,233.18,5228.0,221.7887,222.0648,221.5316,222.0172,5228.0
2020-12-14 13:40:00,233.22,233.47,232.88,233.13,3607.0,222.0553,222.2933,221.7316,221.9696,3607.0
2020-12-14 13:50:00,233.08,233.27,232.69,232.77,6154.0,221.922,222.1029,221.5507,221.6268,6154.0
2020-12-14 14:00:00,232.97,232.97,232.34,232.34,4965.0,221.8173,221.8173,221.2174,221.2174,4965.0
2020-12-14 14:10:00,232.39,232.54,232.14,232.36,7044.0,221.265,221.4079,221.027,221.2365,7044.0
2020-12-14 14:20:00,232.34,232.4,232.14,232.18,4867.0,221.2174,221.2746,221.027,221.0651,4867.0
2020-12-14 14:30:00,232.06,232.2,231.53,231.68,10073.0,220.9508,221.0841,220.4462,220.589,10073.0
2020-12-14 14:40:00,231.75,232.4,231.75,232.28,6698.0,220.6557,221.2746,220.6557,221.1603,6698.0
2020-12-14 14:50:00,232.26,232.78,232.25,232.78,6166.0,221.1413,221.6364,221.1317,221.6364,6166.0
2020-12-14 15:00:00,232.7,232.71,232.42,232.42,7354.0,221.5602,221.5697,221.2936,221.2936,7354.0
2020-12-14 15:10:00,232.54,232.67,232.23,232.24,9057.0,221.4079,221.5316,221.1127,221.1222,9057.0
2020-12-14 15:20:00,232.25,232.43,232.14,232.23,11187.0,221.1317,221.3031,221.027,221.1127,11187.0
2020-12-14 15:30:00,232.15,232.15,231.24,231.31,14609.0,221.0365,221.0365,220.1701,220.2367,14609.0
2020-12-14 15:40:00,231.24,231.49,231.04,231.33,25410.0,220.1701,220.4081,219.9797,220.2558,25410.0
2020-12-14 15:50:00,231.44,231.64,230.8,230.81,67977.0,220.3605,220.5509,219.7512,219.7607,67977.0
2020-12-15 09:30:00,233.82,233.82,230.93,230.94,18929.0,222.6266,222.6266,219.8749,219.8845,18929.0
2020-12-15 09:40:00,231.23,232.07,230.74,231.2,8213.0,220.1606,220.9604,219.694,220.132,8213.0
2020-12-15 09:50:00,231.21,231.84,230.56,231.69,8174.0,220.1415,220.7414,219.5226,220.5985,8174.0
2020-12-15 10:00:00,231.73,232.37,231.49,231.74,10922.0,220.6366,221.246,220.4081,220.6462,10922.0
2020-12-15 10:10:00,231.73,232.76,231.7,232.56,10568.0,220.6366,221.6173,220.6081,221.4269,10568.0
2020-12-15 10:20:00,232.46,232.49,231.78,232.06,10109.0,221.3317,221.3603,220.6842,220.9508,10109.0
2020-12-15 10:30:00,232.04,232.71,232.04,232.4,7183.0,220.9318,221.5697,220.9318,221.2746,7183.0
2020-12-15 10:40:00,232.55,233.53,232.43,233.03,10164.0,221.4174,222.3505,221.3031,221.8744,10164.0
2020-12-15 10:50:00,233.15,233.31,232.9,233.14,7401.0,221.9887,222.141,221.7506,221.9791,7401.0
2020-12-15 11:00:00,233.31,233.54,233.2,233.22,3948.0,222.141,222.36,222.0363,222.0553,3948.0
2020-12-15 11:10:00,233.2,233.59,233.06,233.31,6382.0,222.0363,222.4076,221.903,222.141,6382.0
2020-12-15 11:20:00,233.34,233.54,232.7,232.9,5890.0,222.1696,222.36,221.5602,221.7506,5890.0
2020-12-15 11:30:00,232.9,232.95,232.61,232.9,6180.0,221.7506,221.7982,221.4745,221.7506,6180.0
2020-12-15 11:40:00,232.96,233.47,232.96,233.47,5833.0,221.8078,222.2933,221.8078,222.2933,5833.0
2020-12-15 11:50:00,233.48,233.75,233.32,233.67,9063.0,222.3029,222.5599,222.1505,222.4838,9063.0
2020-12-15 12:00:00,233.7,234.1,233.6,233.76,6048.0,222.5123,222.8932,222.4171,222.5695,6048.0
2020-12-15 12:10:00,233.88,234.24,233.81,234.14,11061.0,222.6837,223.0265,222.6171,222.9313,11061.0
2020-12-15 12:20:00,234.13,234.36,234.05,234.21,9853.0,222.9217,223.1407,222.8456,222.9979,9853.0
2020-12-15 12:30:00,234.33,234.78,234.3,234.78,5387.0,223.1122,223.5406,223.0836,223.5406,5387.0
2020-12-15 12:40:00,234.68,234.96,234.48,234.76,7005.0,223.4454,223.712,223.255,223.5216,7005.0
2020-12-15 12:50:00,234.98,235.25,234.81,235.0,9519.0,223.7311,223.9881,223.5692,223.7501,9519.0
2020-12-15 13:00:00,234.97,235.49,234.86,235.18,21049.0,223.7215,224.2166,223.6168,223.9215,21049.0
2020-12-15 13:10:00,235.14,235.45,235.13,235.23,18155.0,223.8834,224.1786,223.8739,223.9691,18155.0
2020-12-15 13:20:00,235.22,235.34,235.01,235.15,19262.0,223.9596,224.0738,223.7596,223.8929,19262.0
2020-12-15 13:30:00,235.01,235.24,234.89,235.09,13365.0,223.7596,223.9786,223.6454,223.8358,13365.0
2020-12-15 13:40:00,235.04,235.12,234.79,235.0,8414.0,223.7882,223.8643,223.5501,223.7501,8414.0
2020-12-15 13:50:00,234.99,235.27,234.86,235.08,25389.0,223.7406,224.0072,223.6168,223.8263,25389.0
2020-12-15 14:00:00,235.06,235.1,234.82,234.82,10066.0,223.8072,223.8453,223.5787,223.5787,10066.0
2020-12-15 14:10:00,234.92,235.62,234.89,235.49,10073.0,223.6739,224.3404,223.6454,224.2166,10073.0
2020-12-15 14:20:00,235.5,235.75,235.39,235.61,9112.0,224.2262,224.4642,224.1214,224.3309,9112.0
2020-12-15 14:30:00,235.63,235.8,235.44,235.53,30297.0,224.3499,224.5118,224.169,224.2547,30297.0
2020-12-15 14:40:00,235.59,235.64,235.39,235.4,11632.0,224.3118,224.3595,224.1214,224.1309,11632.0
2020-12-15 14:50:00,235.43,235.46,235.26,235.36,18704.0,224.1595,224.1881,223.9976,224.0929,18704.0
2020-12-15 15:00:00,235.43,235.55,235.3,235.36,12514.0,224.1595,224.2738,224.0357,224.0929,12514.0
2020-12-15 15:10:00,235.45,235.45,235.07,235.07,14409.0,224.1786,224.1786,223.8167,223.8167,14409.0
2020-12-15 15:20:00,235.02,235.04,233.82,233.82,17897.0,223.7691,223.7882,222.6266,222.6266,17897.0
2020-12-15 15:30:00,233.82,234.28,233.63,234.21,13476.0,222.6266,223.0646,222.4457,222.9979,13476.0
2020-12-15 15:40:00,234.17,234.42,234.02,234.03,30777.0,222.9598,223.1979,222.817,222.8265,30777.0
2020-12-15 15:50:00,233.98,234.4,233.7,234.05,72280.0,222.7789,223.1788,222.5123,222.8456,72280.0
2020-12-16 09:30:00,233.51,233.51,231.79,232.76,30409.0,222.3314,222.3314,220.6938,221.6173,30409.0
2020-12-16 09:40:00,232.58,232.92,232.3,232.92,6893.0,221.4459,221.7697,221.1793,221.7697,6893.0
2020-12-16 09:50:00,232.74,232.74,231.93,232.21,10143.0,221.5983,221.5983,220.8271,221.0937,10143.0
2020-12-16 10:00:00,232.05,233.67,232.05,233.54,10045.0,220.9413,222.4838,220.9413,222.36,10045.0
2020-12-16 10:10:00,233.41,233.95,233.4,233.89,9517.0,222.2362,222.7504,222.2267,222.6932,9517.0
2020-12-16 10:20:00,234.0,234.79,233.51,234.59,6501.0,222.798,223.5501,222.3314,223.3597,6501.0
2020-12-16 10:30:00,234.74,234.74,234.13,234.38,3767.0,223.5025,223.5025,222.9217,223.1598,3767.0
2020-12-16 10:40:00,234.47,234.7,234.14,234.2,4992.0,223.2455,223.4645,222.9313,222.9884,4992.0
2020-12-16 10:50:00,234.32,234.73,234.17,234.61,7265.0,223.1026,223.493,222.9598,223.3788,7265.0
2020-12-16 11:00:00,234.71,235.97,234.66,235.71,9052.0,223.474,224.6737,223.4264,224.4261,9052.0
2020-12-16 11:10:00,235.76,235.91,235.35,235.35,7254.0,224.4737,224.6165,224.0833,224.0833,7254.0
2020-12-16 11:20:00,235.68,235.68,234.9,234.9,6035.0,224.3975,224.3975,223.6549,223.6549,6035.0
2020-12-16 11:30:00,234.9,234.94,234.47,234.55,7334.0,223.6549,223.693,223.2455,223.3216,7334.0
2020-12-16 11:40:00,234.47,234.74,234.41,234.42,5313.0,223.2455,223.5025,223.1883,223.1979,5313.0
2020-12-16 11:50:00,234.43,234.57,234.27,234.47,9873.0,223.2074,223.3407,223.055,223.2455,9873.0
2020-12-16 12:00:00,234.5,234.55,234.23,234.43,6514.0,223.274,223.3216,223.017,223.2074,6514.0
2020-12-16 12:10:00,234.41,234.61,234.32,234.61,6207.0,223.1883,223.3788,223.1026,223.3788,6207.0
2020-12-16 12:20:00,234.7,235.06,234.65,234.93,5860.0,223.4645,223.8072,223.4168,223.6834,5860.0
2020-12-16 12:30:00,234.95,235.12,234.9,234.99,11831.0,223.7025,223.8643,223.6549,223.7406,11831.0
2020-12-16 12:40:00,235.05,235.14,234.65,234.76,4736.0,223.7977,223.8834,223.4168,223.5216,4736.0
2020-12-16 12:50:00,234.73,235.26,234.64,235.26,1807.0,223.493,223.9976,223.4073,223.9976,1807.0
2020-12-16 13:00:00,235.22,235.27,234.96,234.96,3302.0,223.9596,224.0072,223.712,223.712,3302.0
2020-12-16 13:10:00,234.95,235.27,234.91,235.27,2300.0,223.7025,224.0072,223.6644,224.0072,2300.0
2020-12-16 13:20:00,235.11,235.12,234.91,234.97,2596.0,223.8548,223.8643,223.6644,223.7215,2596.0
2020-12-16 13:30:00,234.96,235.17,234.95,235.04,5278.0,223.712,223.912,223.7025,223.7882,5278.0
2020-12-16 13:40:00,235.07,235.17,234.95,235.06,7505.0,223.8167,223.912,223.7025,223.8072,7505.0
2020-12-16 13:50:00,235.12,235.34,235.12,235.16,3612.0,223.8643,224.0738,223.8643,223.9024,3612.0
2020-12-16 14:00:00,235.27,235.84,234.91,235.2,7341.0,224.0072,224.5499,223.6644,223.9405,7341.0
2020-12-16 14:10:00,235.13,235.19,234.83,234.87,6393.0,223.8739,223.931,223.5882,223.6263,6393.0
2020-12-16 14:20:00,234.91,235.07,234.85,234.94,6636.0,223.6644,223.8167,223.6073,223.693,6636.0
2020-12-16 14:30:00,235.2,235.74,235.07,235.74,4671.0,223.9405,224.4547,223.8167,224.4547,4671.0
2020-12-16 14:40:00,235.64,235.87,235.57,235.83,4417.0,224.3595,224.5784,224.2928,224.5404,4417.0
2020-12-16 14:50:00,235.83,236.0,235.58,235.92,7544.0,224.5404,224.7022,224.3023,224.6261,7544.0
2020-12-16 15:00:00,235.82,235.97,235.49,235.49,11631.0,224.5308,224.6737,224.2166,224.2166,11631.0
2020-12-16 15:10:00,235.46,235.93,235.37,235.93,9241.0,224.1881,224.6356,224.1024,224.6356,9241.0
2020-12-16 15:20:00,235.87,236.12,235.64,235.69,10664.0,224.5784,224.8165,224.3595,224.4071,10664.0
2020-12-16 15:30:00,235.63,235.84,235.39,235.55,15788.0,224.3499,224.5499,224.1214,224.2738,15788.0
2020-12-16 15:40:00,235.62,235.71,235.36,235.51,32827.0,224.3404,224.4261,224.0929,224.2357,32827.0
2020-12-16 15:50:00,235.31,235.42,234.94,235.12,42811.0,224.0453,224.15,223.693,223.8643,42811.0
2020-12-17 09:30:00,236.0,237.32,235.18,237.12,65282.0,224.7022,225.959,223.9215,225.7686,65282.0
2020-12-17 09:40:00,237.14,237.15,235.91,236.13,6405.0,225.7876,225.7972,224.6165,224.826,6405.0
2020-12-17 09:50:00,236.18,236.27,235.4,235.77,8535.0,224.8736,224.9593,224.1309,224.4832,8535.0
2020-12-17 10:00:00,235.97,237.0,235.97,236.78,7927.0,224.6737,225.6543,224.6737,225.4449,7927.0
2020-12-17 10:10:00,236.67,236.69,236.03,236.25,6537.0,225.3401,225.3592,224.7308,224.9403,6537.0
2020-12-17 10:20:00,236.17,236.3,235.83,236.0,6975.0,224.8641,224.9879,224.5404,224.7022,6975.0
2020-12-17 10:30:00,236.0,236.4,235.77,236.4,6075.0,224.7022,225.0831,224.4832,225.0831,6075.0
2020-12-17 10:40:00,236.37,236.53,235.97,236.51,6379.0,225.0545,225.2068,224.6737,225.1878,6379.0
2020-12-17 10:50:00,236.47,236.88,236.38,236.74,6281.0,225.1497,225.5401,225.064,225.4068,6281.0
2020-12-17 11:00:00,236.81,237.11,236.59,236.82,7684.0,225.4734,225.7591,225.264,225.483,7684.0
2020-12-17 11:10:00,236.69,237.21,236.56,236.98,11107.0,225.3592,225.8543,225.2354,225.6353,11107.0
2020-12-17 11:20:00,236.95,237.07,236.88,237.02,7891.0,225.6067,225.721,225.5401,225.6734,7891.0
2020-12-17 11:30:00,237.08,237.42,236.91,237.35,9583.0,225.7305,226.0542,225.5687,225.9876,9583.0
2020-12-17 11:40:00,237.32,237.41,236.97,237.14,5970.0,225.959,226.0447,225.6258,225.7876,5970.0
2020-12-17 11:50:00,237.18,237.31,236.78,236.94,6426.0,225.8257,225.9495,225.4449,225.5972,6426.0
2020-12-17 12:00:00,237.03,237.25,236.78,236.89,7258.0,225.6829,225.8924,225.4449,225.5496,7258.0
2020-12-17 12:10:00,236.9,237.03,236.79,236.99,8391.0,225.5591,225.6829,225.4544,225.6448,8391.0
2020-12-17 12:20:00,237.11,237.33,236.95,236.95,7740.0,225.7591,225.9686,225.6067,225.6067,7740.0
2020-12-17 12:30:00,237.06,237.27,237.02,237.08,4594.0,225.7115,225.9114,225.6734,225.7305,4594.0
2020-12-17 12:40:00,237.09,237.2,236.92,237.16,2607.0,225.74,225.8448,225.5782,225.8067,2607.0
2020-12-17 12:50:00,237.18,237.32,237.1,237.26,5556.0,225.8257,225.959,225.7496,225.9019,5556.0
2020-12-17 13:00:00,237.4,237.69,237.4,237.45,4000.0,226.0352,226.3113,226.0352,226.0828,4000.0
2020-12-17 13:10:00,237.45,237.48,237.22,237.28,5331.0,226.0828,226.1114,225.8638,225.9209,5331.0
2020-12-17 13:20:00,237.25,237.26,236.84,236.98,6498.0,225.8924,225.9019,225.502,225.6353,6498.0
2020-12-17 13:30:00,236.9,237.15,236.87,237.12,5462.0,225.5591,225.7972,225.5306,225.7686,5462.0
2020-12-17 13:40:00,237.03,237.06,236.86,236.99,3511.0,225.6829,225.7115,225.5211,225.6448,3511.0
2020-12-17 13:50:00,237.04,237.25,236.91,237.14,7535.0,225.6924,225.8924,225.5687,225.7876,7535.0
2020-12-17 14:00:00,237.12,237.27,236.81,237.27,6670.0,225.7686,225.9114,225.4734,225.9114,6670.0
2020-12-17 14:10:00,237.21,237.49,237.16,237.45,3010.0,225.8543,226.1209,225.8067,226.0828,3010.0
2020-12-17 14:20:00,237.49,237.54,236.96,236.98,14347.0,226.1209,226.1685,225.6163,225.6353,14347.0
2020-12-17 14:30:00,237.12,237.28,236.96,237.16,3797.0,225.7686,225.9209,225.6163,225.8067,3797.0
2020-12-17 14:40:00,237.01,237.03,236.69,236.85,14261.0,225.6639,225.6829,225.3592,225.5115,14261.0
2020-12-17 14:50:00,236.79,237.17,236.79,237.06,4741.0,225.4544,225.8162,225.4544,225.7115,4741.0
2020-12-17 15:00:00,237.07,237.17,236.9,236.98,7406.0,225.721,225.8162,225.5591,225.6353,7406.0
2020-12-17 15:10:00,236.93,237.24,236.93,237.14,6741.0,225.5877,225.8829,225.5877,225.7876,6741.0
2020-12-17 15:20:00,237.24,237.67,237.22,237.54,9058.0,225.8829,226.2923,225.8638,226.1685,9058.0
2020-12-17 15:30:00,237.37,238.07,237.35,237.68,8942.0,226.0066,226.6731,225.9876,226.3018,8942.0
2020-12-17 15:40:00,237.67,237.75,237.48,237.65,8704.0,226.2923,226.3684,226.1114,226.2732,8704.0
2020-12-17 15:50:00,237.62,238.23,237.6,238.09,50544.0,226.2447,226.8255,226.2256,226.6922,50544.0
2020-12-18 09:30:00,238.15,238.57,237.6,238.57,214107.0,226.7493,227.1492,226.2256,227.1492,214107.0
2020-12-18 09:40:00,238.41,238.41,236.28,236.3,7170.0,226.9969,226.9969,224.9688,224.9879,7170.0
2020-12-18 09:50:00,236.57,237.59,236.14,237.59,11717.0,225.2449,226.2161,224.8355,226.2161,11717.0
2020-12-18 10:00:00,237.77,237.77,236.8,237.39,6488.0,226.3875,226.3875,225.4639,226.0257,6488.0
2020-12-18 10:10:00,237.38,237.38,236.42,237.0,15682.0,226.0162,226.0162,225.1021,225.6543,15682.0
2020-12-18 10:20:00,236.72,237.07,236.41,236.6,10163.0,225.3878,225.721,225.0926,225.2735,10163.0
2020-12-18 10:30:00,236.71,237.08,236.56,237.03,14112.0,225.3782,225.7305,225.2354,225.6829,14112.0
2020-12-18 10:40:00,237.0,237.12,236.46,236.71,14779.0,225.6543,225.7686,225.1402,225.3782,14779.0
2020-12-18 10:50:00,236.71,237.22,236.66,237.11,10725.0,225.3782,225.8638,225.3306,225.7591,10725.0
2020-12-18 11:00:00,237.17,237.49,237.0,237.15,9263.0,225.8162,226.1209,225.6543,225.7972,9263.0
2020-12-18 11:10:00,237.12,237.17,236.45,237.04,8029.0,225.7686,225.8162,225.1307,225.6924,8029.0
2020-12-18 11:20:00,237.04,237.13,236.63,237.04,12219.0,225.6924,225.7781,225.3021,225.6924,12219.0
2020-12-18 11:30:00,237.06,237.06,236.9,236.91,7762.0,225.7115,225.7115,225.5591,225.5687,7762.0
2020-12-18 11:40:00,236.93,236.94,236.5,236.76,20268.0,225.5877,225.5972,225.1783,225.4258,20268.0
2020-12-18 11:50:00,236.76,236.85,236.59,236.79,5031.0,225.4258,225.5115,225.264,225.4544,5031.0
2020-12-18 12:00:00,236.76,236.95,236.66,236.89,5172.0,225.4258,225.6067,225.3306,225.5496,5172.0
2020-12-18 12:10:00,236.85,237.6,236.85,237.35,9704.0,225.5115,226.2256,225.5115,225.9876,9704.0
2020-12-18 12:20:00,237.32,237.48,237.12,237.16,7564.0,225.959,226.1114,225.7686,225.8067,7564.0
2020-12-18 12:30:00,237.16,237.16,236.82,237.13,19978.0,225.8067,225.8067,225.483,225.7781,19978.0
2020-12-18 12:40:00,237.25,237.68,237.21,237.27,10146.0,225.8924,226.3018,225.8543,225.9114,10146.0
2020-12-18 12:50:00,237.31,237.51,237.1,237.16,8244.0,225.9495,226.1399,225.7496,225.8067,8244.0
2020-12-18 13:00:00,237.06,237.06,236.8,236.8,4940.0,225.7115,225.7115,225.4639,225.4639,4940.0
2020-12-18 13:10:00,236.8,237.02,236.76,236.95,13023.0,225.4639,225.6734,225.4258,225.6067,13023.0
2020-12-18 13:20:00,236.88,237.04,236.8,236.97,6229.0,225.5401,225.6924,225.4639,225.6258,6229.0
2020-12-18 13:30:00,236.84,237.03,236.8,236.85,6478.0,225.502,225.6829,225.4639,225.5115,6478.0
2020-12-18 13:40:00,236.86,237.04,236.85,236.88,6059.0,225.5211,225.6924,225.5115,225.5401,6059.0
2020-12-18 13:50:00,236.95,237.04,236.85,236.91,6051.0,225.6067,225.6924,225.5115,225.5687,6051.0
2020-12-18 14:00:00,236.86,236.86,236.39,236.64,43533.0,225.5211,225.5211,225.0736,225.3116,43533.0
2020-12-18 14:10:00,236.51,236.75,236.39,236.75,5946.0,225.1878,225.4163,225.0736,225.4163,5946.0
2020-12-18 14:20:00,236.75,236.92,236.5,236.51,6259.0,225.4163,225.5782,225.1783,225.1878,6259.0
2020-12-18 14:30:00,236.56,236.72,236.44,236.68,13180.0,225.2354,225.3878,225.1212,225.3497,13180.0
2020-12-18 14:40:00,236.65,236.65,236.4,236.59,13865.0,225.3211,225.3211,225.0831,225.264,13865.0
2020-12-18 14:50:00,236.6,236.8,236.38,236.65,20272.0,225.2735,225.4639,225.064,225.3211,20272.0
2020-12-18 15:00:00,236.75,237.02,236.53,237.0,14256.0,225.4163,225.6734,225.2068,225.6543,14256.0
2020-12-18 15:10:00,236.92,236.99,236.59,236.88,8129.0,225.5782,225.6448,225.264,225.5401,8129.0
2020-12-18 15:20:00,236.86,236.88,236.59,236.77,10890.0,225.5211,225.5401,225.264,225.4354,10890.0
2020-12-18 15:30:00,236.77,237.48,236.77,237.33,17703.0,225.4354,226.1114,225.4354,225.9686,17703.0
2020-12-18 15:40:00,237.25,239.22,237.2,238.96,40403.0,225.8924,227.7681,225.8448,227.5205,40403.0
2020-12-18 15:50:00,239.1,240.49,238.84,240.12,224601.0,227.6538,228.9773,227.4063,228.625,224601.0
2020-12-21 09:30:00,237.9,237.9,233.73,234.37,50069.0,226.5113,226.5113,222.5409,223.1503,50069.0
2020-12-21 09:40:00,233.83,234.49,231.89,232.24,16584.0,222.6361,223.2645,220.789,221.1222,16584.0
2020-12-21 09:50:00,232.42,233.01,232.1,233.0,14840.0,221.2936,221.8554,220.9889,221.8458,14840.0
2020-12-21 10:00:00,232.45,232.86,230.6,232.86,22496.0,221.3222,221.7125,219.5607,221.7125,22496.0
2020-12-21 10:10:00,232.59,233.1,231.39,231.55,10775.0,221.4555,221.9411,220.3129,220.4653,10775.0
2020-12-21 10:20:00,231.74,232.2,231.51,231.82,5968.0,220.6462,221.0841,220.4272,220.7223,5968.0
2020-12-21 10:30:00,231.52,231.81,231.0,231.55,8921.0,220.4367,220.7128,219.9416,220.4653,8921.0
2020-12-21 10:40:00,231.72,232.53,231.7,231.78,8891.0,220.6271,221.3983,220.6081,220.6842,8891.0
2020-12-21 10:50:00,231.96,232.35,231.89,232.28,8219.0,220.8556,221.227,220.789,221.1603,8219.0
2020-12-21 11:00:00,232.2,233.42,232.2,233.27,5334.0,221.0841,222.2457,221.0841,222.1029,5334.0
2020-12-21 11:10:00,233.16,233.16,232.67,232.88,3839.0,221.9982,221.9982,221.5316,221.7316,3839.0
2020-12-21 11:20:00,232.83,233.99,232.83,233.13,17820.0,221.684,222.7884,221.684,221.9696,17820.0
2020-12-21 11:30:00,233.26,233.28,232.97,233.23,4272.0,222.0934,222.1124,221.8173,222.0648,4272.0
2020-12-21 11:40:00,233.5,233.63,233.23,233.56,5034.0,222.3219,222.4457,222.0648,222.379,5034.0
2020-12-21 11:50:00,233.41,233.96,233.41,233.76,3018.0,222.2362,222.7599,222.2362,222.5695,3018.0
2020-12-21 12:00:00,233.79,233.94,233.62,233.74,4595.0,222.598,222.7408,222.4362,222.5504,4595.0
2020-12-21 12:10:00,233.81,234.24,233.72,233.72,6007.0,222.6171,223.0265,222.5314,222.5314,6007.0
2020-12-21 12:20:00,233.74,234.59,233.7,234.46,10943.0,222.5504,223.3597,222.5123,223.2359,10943.0
2020-12-21 12:30:00,234.43,234.63,234.21,234.27,5676.0,223.2074,223.3978,222.9979,223.055,5676.0
2020-12-21 12:40:00,234.19,234.46,233.99,234.46,3152.0,222.9789,223.2359,222.7884,223.2359,3152.0
2020-12-21 12:50:00,234.48,234.87,234.48,234.8,3978.0,223.255,223.6263,223.255,223.5597,3978.0
2020-12-21 13:00:00,234.7,234.92,234.46,234.78,3567.0,223.4645,223.6739,223.2359,223.5406,3567.0
2020-12-21 13:10:00,234.67,234.74,234.44,234.62,5381.0,223.4359,223.5025,223.2169,223.3883,5381.0
2020-12-21 13:20:00,234.62,234.68,234.38,234.45,4605.0,223.3883,223.4454,223.1598,223.2264,4605.0
2020-12-21 13:30:00,234.5,234.68,234.12,234.68,16598.0,223.274,223.4454,222.9122,223.4454,16598.0
2020-12-21 13:40:00,234.58,234.89,234.5,234.5,9413.0,223.3502,223.6454,223.274,223.274,9413.0
2020-12-21 13:50:00,234.77,234.77,234.43,234.71,5107.0,223.5311,223.5311,223.2074,223.474,5107.0
2020-12-21 14:00:00,234.6,234.65,234.46,234.62,3710.0,223.3692,223.4168,223.2359,223.3883,3710.0
2020-12-21 14:10:00,234.71,235.04,234.61,234.87,7460.0,223.474,223.7882,223.3788,223.6263,7460.0
2020-12-21 14:20:00,234.8,235.3,234.8,235.22,4445.0,223.5597,224.0357,223.5597,223.9596,4445.0
2020-12-21 14:30:00,235.13,235.43,235.1,235.18,4116.0,223.8739,224.1595,223.8453,223.9215,4116.0
2020-12-21 14:40:00,235.1,235.63,235.09,235.57,10410.0,223.8453,224.3499,223.8358,224.2928,10410.0
2020-12-21 14:50:00,235.53,235.64,235.3,235.49,8927.0,224.2547,224.3595,224.0357,224.2166,8927.0
2020-12-21 15:00:00,235.46,235.57,235.25,235.3,4962.0,224.1881,224.2928,223.9881,224.0357,4962.0
2020-12-21 15:10:00,235.23,235.3,234.92,234.92,4437.0,223.9691,224.0357,223.6739,223.6739,4437.0
2020-12-21 15:20:00,234.97,235.04,234.67,235.02,6218.0,223.7215,223.7882,223.4359,223.7691,6218.0
2020-12-21 15:30:00,234.94,235.05,234.76,235.02,10827.0,223.693,223.7977,223.5216,223.7691,10827.0
2020-12-21 15:40:00,235.28,235.28,234.63,234.67,13105.0,224.0167,224.0167,223.3978,223.4359,13105.0
2020-12-21 15:50:00,234.54,235.28,234.14,234.86,70734.0,223.3121,224.0167,222.9313,223.6168,70734.0
2020-12-22 09:30:00,234.79,234.79,233.8,234.09,15545.0,223.5501,223.5501,222.6075,222.8837,15545.0
2020-12-22 09:40:00,233.88,234.31,233.53,233.6,7946.0,222.6837,223.0931,222.3505,222.4171,7946.0
2020-12-22 09:50:00,233.39,233.7,232.05,232.15,41099.0,222.2172,222.5123,220.9413,221.0365,41099.0
2020-12-22 10:00:00,232.38,233.25,231.43,233.23,10488.0,221.2555,222.0839,220.351,222.0648,10488.0
2020-12-22 10:10:00,233.39,233.76,232.84,233.6,5400.0,222.2172,222.5695,221.6935,222.4171,5400.0
2020-12-22 10:20:00,233.61,234.1,233.53,234.04,4840.0,222.4266,222.8932,222.3505,222.8361,4840.0
2020-12-22 10:30:00,233.94,234.32,233.81,233.93,9775.0,222.7408,223.1026,222.6171,222.7313,9775.0
2020-12-22 10:40:00,234.04,234.63,233.89,234.32,4951.0,222.8361,223.3978,222.6932,223.1026,4951.0
2020-12-22 10:50:00,234.44,235.3,234.24,235.24,6283.0,223.2169,224.0357,223.0265,223.9786,6283.0
2020-12-22 11:00:00,234.99,235.56,234.93,235.5,8209.0,223.7406,224.2833,223.6834,224.2262,8209.0
2020-12-22 11:10:00,235.46,235.87,235.43,235.87,3904.0,224.1881,224.5784,224.1595,224.5784,3904.0
2020-12-22 11:20:00,235.9,236.07,235.73,235.8,4523.0,224.607,224.7689,224.4451,224.5118,4523.0
2020-12-22 11:30:00,235.85,236.33,235.6,236.0,6001.0,224.5594,225.0164,224.3214,224.7022,6001.0
2020-12-22 11:40:00,235.93,235.93,235.01,235.6,7235.0,224.6356,224.6356,223.7596,224.3214,7235.0
2020-12-22 11:50:00,235.2,235.7,235.02,235.7,1426.0,223.9405,224.4166,223.7691,224.4166,1426.0
2020-12-22 12:00:00,235.63,235.74,235.47,235.47,2849.0,224.3499,224.4547,224.1976,224.1976,2849.0
2020-12-22 12:10:00,235.65,235.78,235.49,235.76,1900.0,224.369,224.4928,224.2166,224.4737,1900.0
2020-12-22 12:20:00,235.72,235.81,235.59,235.67,2100.0,224.4356,224.5213,224.3118,224.388,2100.0
2020-12-22 12:30:00,235.68,235.84,235.6,235.84,3339.0,224.3975,224.5499,224.3214,224.5499,3339.0
2020-12-22 12:40:00,235.73,236.1,235.73,236.09,3137.0,224.4451,224.7974,224.4451,224.7879,3137.0
2020-12-22 12:50:00,236.06,236.07,235.74,235.9,3370.0,224.7593,224.7689,224.4547,224.607,3370.0
2020-12-22 13:00:00,236.0,236.05,235.71,235.77,3830.0,224.7022,224.7498,224.4261,224.4832,3830.0
2020-12-22 13:10:00,235.82,235.92,235.67,235.79,5893.0,224.5308,224.6261,224.388,224.5023,5893.0
2020-12-22 13:20:00,235.79,236.19,235.79,236.15,9210.0,224.5023,224.8831,224.5023,224.845,9210.0
2020-12-22 13:30:00,236.16,236.58,236.15,236.42,6228.0,224.8546,225.2545,224.845,225.1021,6228.0
2020-12-22 13:40:00,236.24,236.54,236.09,236.38,4080.0,224.9307,225.2164,224.7879,225.064,4080.0
2020-12-22 13:50:00,236.24,236.41,235.99,236.18,5698.0,224.9307,225.0926,224.6927,224.8736,5698.0
2020-12-22 14:00:00,236.16,236.23,236.0,236.01,1810.0,224.8546,224.9212,224.7022,224.7117,1810.0
2020-12-22 14:10:00,235.98,235.98,235.55,235.68,2433.0,224.6832,224.6832,224.2738,224.3975,2433.0
2020-12-22 14:20:00,235.75,235.86,235.41,235.41,2990.0,224.4642,224.5689,224.1405,224.1405,2990.0
2020-12-22 14:30:00,235.48,235.58,235.16,235.28,4896.0,224.2071,224.3023,223.9024,224.0167,4896.0
2020-12-22 14:40:00,235.1,235.31,234.85,235.01,10090.0,223.8453,224.0453,223.6073,223.7596,10090.0
2020-12-22 14:50:00,234.93,235.01,234.7,234.8,8810.0,223.6834,223.7596,223.4645,223.5597,8810.0
2020-12-22 15:00:00,234.82,234.93,234.57,234.64,8002.0,223.5787,223.6834,223.3407,223.4073,8002.0
2020-12-22 15:10:00,234.58,234.81,234.4,234.4,6904.0,223.3502,223.5692,223.1788,223.1788,6904.0
2020-12-22 15:20:00,234.33,234.73,234.23,234.5,9864.0,223.1122,223.493,223.017,223.274,9864.0
2020-12-22 15:30:00,234.68,234.82,234.52,234.53,8742.0,223.4454,223.5787,223.2931,223.3026,8742.0
2020-12-22 15:40:00,234.61,234.96,234.52,234.65,10718.0,223.3788,223.712,223.2931,223.4168,10718.0
2020-12-22 15:50:00,234.57,235.32,234.57,235.3,92832.0,223.3407,224.0548,223.3407,224.0357,92832.0
2020-12-23 09:30:00,236.78,238.54,236.36,238.54,28492.0,225.4449,227.1206,225.045,227.1206,28492.0
2020-12-23 09:40:00,238.76,238.96,237.4,237.68,5716.0,227.3301,227.5205,226.0352,226.3018,5716.0
2020-12-23 09:50:00,237.88,238.1,237.24,237.24,8786.0,226.4922,226.7017,225.8829,225.8829,8786.0
2020-12-23 10:00:00,237.46,237.93,237.02,237.61,5418.0,226.0923,226.5398,225.6734,226.2351,5418.0
2020-12-23 10:10:00,237.55,237.68,236.84,236.85,3597.0,226.178,226.3018,225.502,225.5115,3597.0
2020-12-23 10:20:00,236.79,237.06,236.48,237.06,4198.0,225.4544,225.7115,225.1592,225.7115,4198.0
2020-12-23 10:30:00,237.15,237.51,237.13,237.4,3040.0,225.7972,226.1399,225.7781,226.0352,3040.0
2020-12-23 10:40:00,237.34,237.65,237.34,237.58,1350.0,225.9781,226.2732,225.9781,226.2066,1350.0
2020-12-23 10:50:00,237.64,237.83,237.47,237.8,4018.0,226.2637,226.4446,226.1018,226.4161,4018.0
2020-12-23 11:00:00,237.73,238.05,237.51,237.94,2926.0,226.3494,226.6541,226.1399,226.5494,2926.0
2020-12-23 11:10:00,237.98,238.38,237.94,238.31,4252.0,226.5874,226.9683,226.5494,226.9016,4252.0
2020-12-23 11:20:00,238.31,238.56,238.19,238.52,4544.0,226.9016,227.1397,226.7874,227.1016,4544.0
2020-12-23 11:30:00,238.44,238.71,238.36,238.44,2400.0,227.0254,227.2825,226.9492,227.0254,2400.0
2020-12-23 11:40:00,238.45,238.71,238.21,238.46,11881.0,227.0349,227.2825,226.8064,227.0445,11881.0
2020-12-23 11:50:00,238.4,238.47,238.26,238.37,1550.0,226.9873,227.054,226.854,226.9588,1550.0
2020-12-23 12:00:00,238.3,239.0,238.3,238.85,15059.0,226.8921,227.5586,226.8921,227.4158,15059.0
2020-12-23 12:10:00,238.86,238.94,238.72,238.91,4253.0,227.4253,227.5015,227.292,227.4729,4253.0
2020-12-23 12:20:00,238.83,238.86,238.38,238.38,2556.0,227.3967,227.4253,226.9683,226.9683,2556.0
2020-12-23 12:30:00,238.41,238.55,238.34,238.53,4498.0,226.9969,227.1301,226.9302,227.1111,4498.0
2020-12-23 12:40:00,238.51,238.71,238.51,238.6,6903.0,227.0921,227.2825,227.0921,227.1778,6903.0
2020-12-23 12:50:00,238.69,238.69,238.22,238.27,8306.0,227.2634,227.2634,226.8159,226.8636,8306.0
2020-12-23 13:00:00,238.22,238.35,238.0,238.0,1966.0,226.8159,226.9397,226.6065,226.6065,1966.0
2020-12-23 13:10:00,238.05,238.39,237.99,238.13,4427.0,226.6541,226.9778,226.597,226.7303,4427.0
2020-12-23 13:20:00,238.18,238.18,237.79,237.83,1645.0,226.7779,226.7779,226.4065,226.4446,1645.0
2020-12-23 13:30:00,237.72,237.9,237.71,237.79,1406.0,226.3399,226.5113,226.3304,226.4065,1406.0
2020-12-23 13:40:00,237.78,238.07,237.78,238.05,5132.0,226.397,226.6731,226.397,226.6541,5132.0
2020-12-23 13:50:00,237.94,237.99,237.65,237.65,4097.0,226.5494,226.597,226.2732,226.2732,4097.0
2020-12-23 14:00:00,237.69,237.71,237.4,237.48,2900.0,226.3113,226.3304,226.0352,226.1114,2900.0
2020-12-23 14:10:00,237.42,237.47,237.19,237.22,2611.0,226.0542,226.1018,225.8353,225.8638,2611.0
2020-12-23 14:20:00,237.19,237.24,237.1,237.1,3394.0,225.8353,225.8829,225.7496,225.7496,3394.0
2020-12-23 14:30:00,237.11,237.35,237.02,237.32,7501.0,225.7591,225.9876,225.6734,225.959,7501.0
2020-12-23 14:40:00,237.29,237.54,237.23,237.29,3520.0,225.9305,226.1685,225.8733,225.9305,3520.0
2020-12-23 14:50:00,237.17,237.27,237.01,237.06,3881.0,225.8162,225.9114,225.6639,225.7115,3881.0
2020-12-23 15:00:00,237.05,237.42,237.03,237.37,3915.0,225.702,226.0542,225.6829,226.0066,3915.0
2020-12-23 15:10:00,237.37,237.77,237.36,237.5,4473.0,226.0066,226.3875,225.9971,226.1304,4473.0
2020-12-23 15:20:00,237.51,237.52,237.34,237.37,10322.0,226.1399,226.1495,225.9781,226.0066,10322.0
2020-12-23 15:30:00,237.37,237.43,237.03,237.05,7173.0,226.0066,226.0638,225.6829,225.702,7173.0
2020-12-23 15:40:00,236.98,237.17,236.88,237.12,9393.0,225.6353,225.8162,225.5401,225.7686,9393.0
2020-12-23 15:50:00,237.08,237.14,236.31,236.33,47895.0,225.7305,225.7876,224.9974,225.0164,47895.0
2020-12-24 09:30:00,237.18,237.8,236.69,237.75,10242.0,225.8257,226.4161,225.3592,226.3684,10242.0
2020-12-24 09:40:00,237.61,237.67,237.47,237.52,800.0,226.2351,226.2923,226.1018,226.1495,800.0
2020-12-24 09:50:00,237.12,237.63,237.12,237.63,2322.0,225.7686,226.2542,225.7686,226.2542,2322.0
2020-12-24 10:00:00,237.46,237.54,237.3,237.48,1946.0,226.0923,226.1685,225.94,226.1114,1946.0
2020-12-24 10:10:00,237.59,237.8,237.22,237.8,2497.0,226.2161,226.4161,225.8638,226.4161,2497.0
2020-12-24 10:20:00,237.96,238.25,237.92,238.03,5565.0,226.5684,226.8445,226.5303,226.635,5565.0
2020-12-24 10:30:00,238.05,238.17,237.17,237.23,3527.0,226.6541,226.7683,225.8162,225.8733,3527.0
2020-12-24 10:40:00,237.28,237.28,236.74,236.87,1185.0,225.9209,225.9209,225.4068,225.5306,1185.0
2020-12-24 10:50:00,237.01,237.31,236.77,236.78,2697.0,225.6639,225.9495,225.4354,225.4449,2697.0
2020-12-24 11:00:00,236.81,237.23,236.67,237.23,5079.0,225.4734,225.8733,225.3401,225.8733,5079.0
2020-12-24 11:10:00,237.38,237.39,236.8,237.04,3914.0,226.0162,226.0257,225.4639,225.6924,3914.0
2020-12-24 11:20:00,237.19,237.19,236.96,237.04,1433.0,225.8353,225.8353,225.6163,225.6924,1433.0
2020-12-24 11:30:00,237.07,237.11,236.78,236.78,1256.0,225.721,225.7591,225.4449,225.4449,1256.0
2020-12-24 11:40:00,236.79,236.79,236.33,236.4,1672.0,225.4544,225.4544,225.0164,225.0831,1672.0
2020-12-24 11:50:00,236.45,236.7,236.36,236.7,1550.0,225.1307,225.3687,225.045,225.3687,1550.0
2020-12-24 12:00:00,236.79,236.97,236.48,236.93,3063.0,225.4544,225.6258,225.1592,225.5877,3063.0
2020-12-24 12:10:00,236.91,237.15,236.68,236.68,3151.0,225.5687,225.7972,225.3497,225.3497,3151.0
2020-12-24 12:20:00,236.63,237.31,236.63,237.29,1600.0,225.3021,225.9495,225.3021,225.9305,1600.0
2020-12-24 12:30:00,237.27,237.7,237.21,237.32,10828.0,225.9114,226.3208,225.8543,225.959,10828.0
2020-12-24 12:40:00,237.36,237.7,237.36,237.59,6623.0,225.9971,226.3208,225.9971,226.2161,6623.0
2020-12-24 12:50:00,237.66,237.7,237.01,237.34,32414.0,226.2828,226.3208,225.6639,225.9781,32414.0
2020-12-28 09:30:00,239.0,239.42,237.96,238.93,26239.0,227.5586,227.9585,226.5684,227.492,26239.0
2020-12-28 09:40:00,238.75,239.31,238.34,238.93,15321.0,227.3206,227.8538,226.9302,227.492,15321.0
2020-12-28 09:50:00,239.12,239.12,237.92,238.26,5376.0,227.6729,227.6729,226.5303,226.854,5376.0
2020-12-28 10:00:00,238.38,239.48,238.34,239.48,8216.0,226.9683,228.0156,226.9302,228.0156,8216.0
2020-12-28 10:10:00,239.6,240.26,239.57,240.01,9627.0,228.1299,228.7583,228.1013,228.5203,9627.0
2020-12-28 10:20:00,240.11,240.28,239.68,239.92,12925.0,228.6155,228.7773,228.2061,228.4346,12925.0
2020-12-28 10:30:00,239.85,240.11,239.85,240.11,7637.0,228.3679,228.6155,228.3679,228.6155,7637.0
2020-12-28 10:40:00,240.12,240.12,239.84,240.07,6448.0,228.625,228.625,228.3584,228.5774,6448.0
2020-12-28 10:50:00,240.07,240.45,239.68,239.93,15842.0,228.5774,228.9392,228.2061,228.4441,15842.0
2020-12-28 11:00:00,240.11,240.15,239.74,239.89,5364.0,228.6155,228.6536,228.2632,228.406,5364.0
2020-12-28 11:10:00,239.81,240.05,239.41,239.59,7017.0,228.3298,228.5583,227.949,228.1204,7017.0
2020-12-28 11:20:00,239.61,239.95,239.6,239.73,8480.0,228.1394,228.4631,228.1299,228.2537,8480.0
2020-12-28 11:30:00,239.65,239.75,239.06,239.27,4200.0,228.1775,228.2727,227.6157,227.8157,4200.0
2020-12-28 11:40:00,239.46,239.46,239.19,239.43,2611.0,227.9966,227.9966,227.7395,227.968,2611.0
2020-12-28 11:50:00,239.38,239.38,239.1,239.18,1855.0,227.9204,227.9204,227.6538,227.73,1855.0
2020-12-28 12:00:00,239.1,239.29,239.09,239.15,2990.0,227.6538,227.8347,227.6443,227.7014,2990.0
2020-12-28 12:10:00,239.11,239.2,239.1,239.16,966.0,227.6633,227.749,227.6538,227.7109,966.0
2020-12-28 12:20:00,239.16,239.17,238.68,238.93,3196.0,227.7109,227.7205,227.2539,227.492,3196.0
2020-12-28 12:30:00,239.01,239.01,238.68,238.68,2434.0,227.5681,227.5681,227.2539,227.2539,2434.0
2020-12-28 12:40:00,238.84,238.99,238.63,238.73,4883.0,227.4063,227.5491,227.2063,227.3015,4883.0
2020-12-28 12:50:00,238.68,238.71,238.29,238.36,1930.0,227.2539,227.2825,226.8826,226.9492,1930.0
2020-12-28 13:00:00,238.37,238.58,238.25,238.35,5333.0,226.9588,227.1587,226.8445,226.9397,5333.0
2020-12-28 13:10:00,238.35,238.44,238.18,238.31,3373.0,226.9397,227.0254,226.7779,226.9016,3373.0
2020-12-28 13:20:00,238.18,238.23,238.0,238.23,3541.0,226.7779,226.8255,226.6065,226.8255,3541.0
2020-12-28 13:30:00,238.28,238.71,238.28,238.52,2684.0,226.8731,227.2825,226.8731,227.1016,2684.0
2020-12-28 13:40:00,238.55,238.75,238.46,238.66,2710.0,227.1301,227.3206,227.0445,227.2349,2710.0
2020-12-28 13:50:00,238.68,238.84,238.59,238.74,2304.0,227.2539,227.4063,227.1682,227.3111,2304.0
2020-12-28 14:00:00,238.69,239.08,238.65,239.01,4080.0,227.2634,227.6348,227.2254,227.5681,4080.0
2020-12-28 14:10:00,239.01,239.25,238.84,239.2,5207.0,227.5681,227.7966,227.4063,227.749,5207.0
2020-12-28 14:20:00,239.21,239.26,238.9,238.98,2900.0,227.7586,227.8062,227.4634,227.5396,2900.0
2020-12-28 14:30:00,239.01,239.11,238.81,239.05,4650.0,227.5681,227.6633,227.3777,227.6062,4650.0
2020-12-28 14:40:00,239.12,239.13,238.86,238.87,5205.0,227.6729,227.6824,227.4253,227.4348,5205.0
2020-12-28 14:50:00,238.86,239.0,238.78,238.86,4936.0,227.4253,227.5586,227.3491,227.4253,4936.0
2020-12-28 15:00:00,238.86,238.89,238.43,238.48,5007.0,227.4253,227.4539,227.0159,227.0635,5007.0
2020-12-28 15:10:00,238.51,238.7,238.38,238.51,7701.0,227.0921,227.273,226.9683,227.0921,7701.0
2020-12-28 15:20:00,238.55,238.55,238.22,238.43,5770.0,227.1301,227.1301,226.8159,227.0159,5770.0
2020-12-28 15:30:00,238.44,238.72,238.42,238.47,10292.0,227.0254,227.292,227.0064,227.054,10292.0
2020-12-28 15:40:00,238.47,238.85,238.43,238.58,18013.0,227.054,227.4158,227.0159,227.1587,18013.0
2020-12-28 15:50:00,238.47,238.87,238.33,238.55,54398.0,227.054,227.4348,226.9207,227.1301,54398.0
2020-12-29 09:30:00,240.89,242.45,240.62,240.91,24707.0,229.3581,230.8434,229.1011,229.3772,24707.0
2020-12-29 09:40:00,240.62,241.24,240.36,240.63,9796.0,229.1011,229.6914,228.8535,229.1106,9796.0
2020-12-29 09:50:00,240.62,240.77,239.9,239.9,7858.0,229.1011,229.2439,228.4155,228.4155,7858.0
2020-12-29 10:00:00,240.2,241.19,240.19,241.15,7771.0,228.7012,229.6438,228.6916,229.6057,7771.0
2020-12-29 10:10:00,241.05,241.65,240.87,241.18,9651.0,229.5105,230.0817,229.3391,229.6342,9651.0
2020-12-29 10:20:00,241.26,241.46,241.1,241.1,10175.0,229.7104,229.9008,229.5581,229.5581,10175.0
2020-12-29 10:30:00,241.12,241.23,240.78,240.98,9950.0,229.5771,229.6819,229.2534,229.4438,9950.0
2020-12-29 10:40:00,241.03,241.66,240.97,241.47,10166.0,229.4914,230.0913,229.4343,229.9104,10166.0
2020-12-29 10:50:00,241.46,241.46,240.99,241.16,7697.0,229.9008,229.9008,229.4533,229.6152,7697.0
2020-12-29 11:00:00,241.19,241.59,241.07,241.14,12293.0,229.6438,230.0246,229.5295,229.5962,12293.0
2020-12-29 11:10:00,241.25,241.35,240.33,240.51,10817.0,229.7009,229.7961,228.8249,228.9963,10817.0
2020-12-29 11:20:00,240.65,241.21,240.61,240.95,4903.0,229.1296,229.6628,229.0915,229.4153,4903.0
2020-12-29 11:30:00,240.98,241.35,240.95,241.18,8045.0,229.4438,229.7961,229.4153,229.6342,8045.0
2020-12-29 11:40:00,241.17,241.29,240.86,241.02,11426.0,229.6247,229.739,229.3296,229.4819,11426.0
2020-12-29 11:50:00,241.11,241.11,240.78,240.95,7651.0,229.5676,229.5676,229.2534,229.4153,7651.0
2020-12-29 12:00:00,240.93,241.28,240.83,241.24,4743.0,229.3962,229.7295,229.301,229.6914,4743.0
2020-12-29 12:10:00,241.07,241.27,241.02,241.03,10003.0,229.5295,229.7199,229.4819,229.4914,10003.0
2020-12-29 12:20:00,241.05,241.05,240.65,240.66,7391.0,229.5105,229.5105,229.1296,229.1391,7391.0
2020-12-29 12:30:00,240.6,240.61,240.11,240.11,4374.0,229.082,229.0915,228.6155,228.6155,4374.0
2020-12-29 12:40:00,240.1,240.53,240.02,240.02,6564.0,228.6059,229.0154,228.5298,228.5298,6564.0
2020-12-29 12:50:00,240.25,240.25,239.9,240.18,6045.0,228.7488,228.7488,228.4155,228.6821,6045.0
2020-12-29 13:00:00,240.1,240.21,239.87,240.02,7281.0,228.6059,228.7107,228.387,228.5298,7281.0
2020-12-29 13:10:00,240.02,240.36,239.95,240.16,4941.0,228.5298,228.8535,228.4631,228.6631,4941.0
2020-12-29 13:20:00,240.15,240.52,240.01,240.31,6752.0,228.6536,229.0058,228.5203,228.8059,6752.0
2020-12-29 13:30:00,240.4,240.44,240.06,240.1,3233.0,228.8916,228.9297,228.5679,228.6059,3233.0
2020-12-29 13:40:00,240.1,240.25,239.86,240.19,9800.0,228.6059,228.7488,228.3774,228.6916,9800.0
2020-12-29 13:50:00,240.23,240.27,239.98,239.99,4533.0,228.7297,228.7678,228.4917,228.5012,4533.0
2020-12-29 14:00:00,240.1,240.21,239.95,240.13,6059.0,228.6059,228.7107,228.4631,228.6345,6059.0
2020-12-29 14:10:00,240.12,240.26,239.94,240.17,6944.0,228.625,228.7583,228.4536,228.6726,6944.0
2020-12-29 14:20:00,240.11,240.56,240.1,240.12,12784.0,228.6155,229.0439,228.6059,228.625,12784.0
2020-12-29 14:30:00,240.21,240.42,240.04,240.42,7407.0,228.7107,228.9106,228.5488,228.9106,7407.0
2020-12-29 14:40:00,240.29,240.49,240.2,240.45,7402.0,228.7869,228.9773,228.7012,228.9392,7402.0
2020-12-29 14:50:00,240.46,240.7,240.42,240.42,6805.0,228.9487,229.1772,228.9106,228.9106,6805.0
2020-12-29 15:00:00,240.54,240.82,240.51,240.61,8706.0,229.0249,229.2915,228.9963,229.0915,8706.0
2020-12-29 15:10:00,240.57,241.29,240.56,241.16,10387.0,229.0534,229.739,229.0439,229.6152,10387.0
2020-12-29 15:20:00,241.11,241.6,241.04,241.48,11467.0,229.5676,230.0341,229.5009,229.9199,11467.0
2020-12-29 15:30:00,241.51,241.56,241.04,241.32,12245.0,229.9484,229.9961,229.5009,229.7675,12245.0
2020-12-29 15:40:00,241.28,241.57,241.2,241.2,19836.0,229.7295,230.0056,229.6533,229.6533,19836.0
2020-12-29 15:50:00,241.25,241.6,240.63,240.78,77250.0,229.7009,230.0341,229.1106,229.2534,77250.0
2020-12-30 09:30:00,240.32,242.24,240.32,241.93,21623.0,229.4109,231.2438,229.4109,230.9479,21623.0
2020-12-30 09:40:00,242.14,242.73,241.78,242.16,9171.0,231.1483,231.7115,230.8047,231.1674,9171.0
2020-12-30 09:50:00,242.18,242.75,241.58,241.58,10111.0,231.1865,231.7306,230.6137,230.6137,10111.0
2020-12-30 10:00:00,241.71,242.82,241.7,242.12,5200.0,230.7378,231.7975,230.7283,231.1292,5200.0
2020-12-30 10:10:00,242.09,242.38,241.75,242.06,6658.0,231.1006,231.3774,230.776,231.072,6658.0
2020-12-30 10:20:00,242.11,242.41,241.7,242.14,3437.0,231.1197,231.4061,230.7283,231.1483,3437.0
2020-12-30 10:30:00,242.19,242.53,242.11,242.23,4037.0,231.1961,231.5206,231.1197,231.2342,4037.0
2020-12-30 10:40:00,242.18,242.24,241.53,241.84,8953.0,231.1865,231.2438,230.566,230.8619,8953.0
2020-12-30 10:50:00,241.75,241.97,241.17,241.21,9879.0,230.776,230.986,230.2224,230.2605,9879.0
2020-12-30 11:00:00,241.34,241.49,241.17,241.49,3219.0,230.3846,230.5278,230.2224,230.5278,3219.0
2020-12-30 11:10:00,241.49,241.76,241.41,241.62,8633.0,230.5278,230.7856,230.4515,230.6519,8633.0
2020-12-30 11:20:00,241.69,241.74,241.29,241.29,12884.0,230.7188,230.7665,230.3369,230.3369,12884.0
2020-12-30 11:30:00,241.1,241.36,241.1,241.23,6658.0,230.1555,230.4037,230.1555,230.2796,6658.0
2020-12-30 11:40:00,241.2,241.58,241.18,241.48,14444.0,230.251,230.6137,230.2319,230.5183,14444.0
2020-12-30 11:50:00,241.53,241.72,241.3,241.37,8382.0,230.566,230.7474,230.3465,230.4133,8382.0
2020-12-30 12:00:00,241.3,241.48,240.96,241.38,10969.0,230.3465,230.5183,230.0219,230.4228,10969.0
2020-12-30 12:10:00,241.37,241.49,241.14,241.49,11995.0,230.4133,230.5278,230.1937,230.5278,11995.0
2020-12-30 12:20:00,241.46,241.79,241.36,241.7,7814.0,230.4992,230.8142,230.4037,230.7283,7814.0
2020-12-30 12:30:00,241.7,242.1,241.7,242.1,4913.0,230.7283,231.1101,230.7283,231.1101,4913.0
2020-12-30 12:40:00,242.06,242.11,241.93,242.01,8578.0,231.072,231.1197,230.9479,231.0242,8578.0
2020-12-30 12:50:00,242.01,242.2,241.98,242.15,3050.0,231.0242,231.2056,230.9956,231.1579,3050.0
2020-12-30 13:00:00,242.32,242.58,242.18,242.55,6637.0,231.3202,231.5684,231.1865,231.5397,6637.0
2020-12-30 13:10:00,242.54,242.64,242.49,242.58,8987.0,231.5302,231.6256,231.4824,231.5684,8987.0
2020-12-30 13:20:00,242.55,242.55,241.95,241.96,7075.0,231.5397,231.5397,230.967,230.9765,7075.0
2020-12-30 13:30:00,241.91,242.22,241.85,241.85,7134.0,230.9288,231.2247,230.8715,230.8715,7134.0
2020-12-30 13:40:00,241.83,242.13,241.74,242.12,4212.0,230.8524,231.1388,230.7665,231.1292,4212.0
2020-12-30 13:50:00,242.06,242.1,241.86,241.86,5783.0,231.072,231.1101,230.881,230.881,5783.0
2020-12-30 14:00:00,241.89,242.06,241.86,242.06,3692.0,230.9097,231.072,230.881,231.072,3692.0
2020-12-30 14:10:00,242.02,242.1,241.65,241.88,7889.0,231.0338,231.1101,230.6806,230.9001,7889.0
2020-12-30 14:20:00,241.81,241.99,241.81,241.94,4607.0,230.8333,231.0051,230.8333,230.9574,4607.0
2020-12-30 14:30:00,241.94,242.03,241.91,241.95,6610.0,230.9574,231.0433,230.9288,230.967,6610.0
2020-12-30 14:40:00,241.98,242.14,241.91,242.14,6642.0,230.9956,231.1483,230.9288,231.1483,6642.0
2020-12-30 14:50:00,242.14,242.15,241.74,241.77,18317.0,231.1483,231.1579,230.7665,230.7951,18317.0
2020-12-30 15:00:00,241.82,241.96,241.71,241.88,10748.0,230.8429,230.9765,230.7378,230.9001,10748.0
2020-12-30 15:10:00,241.88,242.01,241.78,241.84,12937.0,230.9001,231.0242,230.8047,230.8619,12937.0
2020-12-30 15:20:00,241.79,242.08,241.76,242.08,15035.0,230.8142,231.0911,230.7856,231.0911,15035.0
2020-12-30 15:30:00,242.08,242.23,242.02,242.11,14309.0,231.0911,231.2342,231.0338,231.1197,14309.0
2020-12-30 15:40:00,242.13,242.46,242.12,242.36,20123.0,231.1388,231.4538,231.1292,231.3583,20123.0
2020-12-30 15:50:00,242.38,242.65,241.93,242.21,113697.0,231.3774,231.6352,230.9479,231.2151,113697.0
2020-12-31 09:30:00,242.1,242.1,241.43,241.43,10261.0,231.1101,231.1101,230.4706,230.4706,10261.0
2020-12-31 09:40:00,241.83,242.1,241.29,241.48,3862.0,230.8524,231.1101,230.3369,230.5183,3862.0
2020-12-31 09:50:00,241.22,242.03,241.22,241.91,1209.0,230.2701,231.0433,230.2701,230.9288,1209.0
2020-12-31 10:00:00,241.94,242.25,241.8,242.15,5968.0,230.9574,231.2533,230.8238,231.1579,5968.0
2020-12-31 10:10:00,242.0,242.16,241.88,241.99,3291.0,231.0147,231.1674,230.9001,231.0051,3291.0
2020-12-31 10:20:00,242.09,242.1,241.44,241.45,4133.0,231.1006,231.1101,230.4801,230.4896,4133.0
2020-12-31 10:30:00,241.43,241.49,240.93,240.99,2675.0,230.4706,230.5278,229.9933,230.0505,2675.0
2020-12-31 10:40:00,241.0,241.19,240.79,240.9,3897.0,230.0601,230.2415,229.8596,229.9646,3897.0
2020-12-31 10:50:00,240.91,240.91,240.55,240.68,3103.0,229.9742,229.9742,229.6305,229.7546,3103.0
2020-12-31 11:00:00,240.78,241.04,240.53,240.7,5215.0,229.8501,230.0983,229.6114,229.7737,5215.0
2020-12-31 11:10:00,240.7,241.46,240.61,241.15,2918.0,229.7737,230.4992,229.6878,230.2033,2918.0
2020-12-31 11:20:00,241.36,241.37,240.93,241.27,1443.0,230.4037,230.4133,229.9933,230.3178,1443.0
2020-12-31 11:30:00,241.24,241.28,240.95,241.11,1635.0,230.2892,230.3274,230.0123,230.1651,1635.0
2020-12-31 11:40:00,241.2,241.34,241.01,241.07,2345.0,230.251,230.3846,230.0696,230.1269,2345.0
2020-12-31 11:50:00,241.18,241.67,241.15,241.58,6352.0,230.2319,230.6997,230.2033,230.6137,6352.0
2020-12-31 12:00:00,241.62,242.4,241.62,242.4,5589.0,230.6519,231.3965,230.6519,231.3965,5589.0
2020-12-31 12:10:00,242.41,242.79,242.41,242.78,8567.0,231.4061,231.7688,231.4061,231.7593,8567.0
2020-12-31 12:20:00,242.77,243.34,242.67,242.67,24209.0,231.7497,232.2939,231.6543,231.6543,24209.0
2020-12-31 12:30:00,242.61,242.69,242.53,242.69,3602.0,231.597,231.6734,231.5206,231.6734,3602.0
2020-12-31 12:40:00,242.82,242.83,242.54,242.59,5200.0,231.7975,231.807,231.5302,231.5779,5200.0
2020-12-31 12:50:00,242.63,242.88,242.54,242.68,5282.0,231.6161,231.8547,231.5302,231.6638,5282.0
2020-12-31 13:00:00,242.65,242.86,242.64,242.73,2894.0,231.6352,231.8356,231.6256,231.7115,2894.0
2020-12-31 13:10:00,242.77,242.9,242.68,242.69,1238.0,231.7497,231.8738,231.6638,231.6734,1238.0
2020-12-31 13:20:00,242.66,242.68,242.39,242.47,3781.0,231.6447,231.6638,231.387,231.4633,3781.0
2020-12-31 13:30:00,242.47,242.63,242.47,242.5,2100.0,231.4633,231.6161,231.4633,231.492,2100.0
2020-12-31 13:40:00,242.34,242.45,242.19,242.32,2690.0,231.3392,231.4443,231.1961,231.3202,2690.0
2020-12-31 13:50:00,242.25,242.46,242.2,242.46,2660.0,231.2533,231.4538,231.2056,231.4538,2660.0
2020-12-31 14:00:00,242.42,242.71,242.35,242.55,3396.0,231.4156,231.6925,231.3488,231.5397,3396.0
2020-12-31 14:10:00,242.5,243.22,242.5,243.14,4463.0,231.492,232.1793,231.492,232.1029,4463.0
2020-12-31 14:20:00,243.23,243.23,242.89,243.0,3842.0,232.1888,232.1888,231.8643,231.9693,3842.0
2020-12-31 14:30:00,242.93,243.73,242.92,243.57,4723.0,231.9025,232.6662,231.8929,232.5134,4723.0
2020-12-31 14:40:00,243.55,243.78,243.55,243.75,1200.0,232.4943,232.7139,232.4943,232.6852,1200.0
2020-12-31 14:50:00,243.67,243.76,243.5,243.72,4337.0,232.6089,232.6948,232.4466,232.6566,4337.0
2020-12-31 15:00:00,243.74,244.21,243.66,244.2,3090.0,232.6757,233.1244,232.5993,233.1148,3090.0
2020-12-31 15:10:00,244.11,244.65,244.11,244.46,4371.0,233.0289,233.5444,233.0289,233.363,4371.0
2020-12-31 15:20:00,244.6,244.68,244.37,244.62,5917.0,233.4967,233.573,233.2771,233.5158,5917.0
2020-12-31 15:30:00,244.59,244.75,244.39,244.62,9745.0,233.4871,233.6398,233.2962,233.5158,9745.0
2020-12-31 15:40:00,244.62,245.06,244.35,244.77,22329.0,233.5158,233.9358,233.258,233.6589,22329.0
2020-12-31 15:50:00,244.98,245.34,244.61,244.9,74819.0,233.8594,234.2031,233.5062,233.783,74819.0
2021-01-04 09:30:00,245.34,245.53,243.38,243.54,35834.0,234.2031,234.3844,232.332,232.4848,35834.0
2021-01-04 09:40:00,243.49,244.49,243.48,244.49,10371.0,232.437,233.3917,232.4275,233.3917,10371.0
2021-01-04 09:50:00,244.54,244.74,244.17,244.46,17854.0,233.4394,233.6303,233.0862,233.363,17854.0
2021-01-04 10:00:00,244.69,244.69,243.04,243.47,16726.0,233.5826,233.5826,232.0075,232.418,16726.0
2021-01-04 10:10:00,243.47,243.83,242.68,242.89,15536.0,232.418,232.7616,231.6638,231.8643,15536.0
2021-01-04 10:20:00,242.78,243.1,242.68,242.92,10332.0,231.7593,232.0647,231.6638,231.8929,10332.0
2021-01-04 10:30:00,242.81,243.1,242.35,242.44,7853.0,231.7879,232.0647,231.3488,231.4347,7853.0
2021-01-04 10:40:00,242.52,242.92,241.88,241.88,15647.0,231.5111,231.8929,230.9001,230.9001,15647.0
2021-01-04 10:50:00,242.02,242.19,240.34,241.27,9715.0,231.0338,231.1961,229.43,230.3178,9715.0
2021-01-04 11:00:00,241.36,241.64,239.39,239.61,12799.0,230.4037,230.671,228.5232,228.7332,12799.0
2021-01-04 11:10:00,239.24,239.98,238.9,239.38,13972.0,228.38,229.0864,228.0554,228.5136,13972.0
2021-01-04 11:20:00,239.26,239.71,238.93,239.71,18984.0,228.3991,228.8286,228.084,228.8286,18984.0
2021-01-04 11:30:00,239.62,240.2,239.42,239.57,22192.0,228.7427,229.2964,228.5518,228.695,22192.0
2021-01-04 11:40:00,239.55,239.57,238.53,238.55,12184.0,228.6759,228.695,227.7022,227.7213,12184.0
2021-01-04 11:50:00,238.56,238.65,237.6,238.11,10925.0,227.7308,227.8168,226.8144,227.3013,10925.0
2021-01-04 12:00:00,238.03,238.27,237.45,237.56,8392.0,227.2249,227.454,226.6712,226.7762,8392.0
2021-01-04 12:10:00,237.57,237.63,236.5,236.99,26220.0,226.7858,226.8431,225.7643,226.2321,26220.0
2021-01-04 12:20:00,236.81,237.9,236.81,237.77,7719.0,226.0603,227.1008,226.0603,226.9767,7719.0
2021-01-04 12:30:00,237.79,237.79,236.53,237.01,13282.0,226.9958,226.9958,225.793,226.2512,13282.0
2021-01-04 12:40:00,236.92,236.93,236.23,236.34,7161.0,226.1653,226.1748,225.5066,225.6116,7161.0
2021-01-04 12:50:00,236.43,237.57,236.39,237.57,3035.0,225.6975,226.7858,225.6593,226.7858,3035.0
2021-01-04 13:00:00,237.5,238.16,237.44,238.15,6121.0,226.719,227.349,226.6617,227.3394,6121.0
2021-01-04 13:10:00,238.24,238.53,238.11,238.33,13525.0,227.4254,227.7022,227.3013,227.5113,13525.0
2021-01-04 13:20:00,238.29,238.55,238.0,238.05,14375.0,227.4731,227.7213,227.1963,227.244,14375.0
2021-01-04 13:30:00,237.96,238.3,237.74,238.17,4267.0,227.1581,227.4826,226.9481,227.3585,4267.0
2021-01-04 13:40:00,238.24,238.46,237.81,238.04,14369.0,227.4254,227.6354,227.0149,227.2344,14369.0
2021-01-04 13:50:00,238.23,238.92,237.86,238.91,4735.0,227.4158,228.0745,227.0626,228.0649,4735.0
2021-01-04 14:00:00,238.89,238.89,238.22,238.25,4361.0,228.0459,228.0459,227.4063,227.4349,4361.0
2021-01-04 14:10:00,238.18,238.18,237.59,237.8,6075.0,227.3681,227.3681,226.8049,227.0053,6075.0
2021-01-04 14:20:00,237.68,237.88,237.38,237.76,6509.0,226.8908,227.0817,226.6044,226.9672,6509.0
2021-01-04 14:30:00,237.61,237.66,236.61,237.36,8525.0,226.824,226.8717,225.8694,226.5853,8525.0
2021-01-04 14:40:00,237.35,237.72,236.94,237.31,5806.0,226.5758,226.929,226.1844,226.5376,5806.0
2021-01-04 14:50:00,237.33,238.34,237.13,237.75,10483.0,226.5567,227.5208,226.3658,226.9576,10483.0
2021-01-04 15:00:00,238.02,238.02,237.32,237.67,9083.0,227.2153,227.2153,226.5471,226.8812,9083.0
2021-01-04 15:10:00,237.68,238.13,237.2,237.33,9935.0,226.8908,227.3204,226.4326,226.5567,9935.0
2021-01-04 15:20:00,237.39,237.89,237.39,237.79,6535.0,226.6139,227.0913,226.6139,226.9958,6535.0
2021-01-04 15:30:00,237.9,238.12,237.68,238.05,23352.0,227.1008,227.3108,226.8908,227.244,23352.0
2021-01-04 15:40:00,238.06,239.57,237.98,239.57,20508.0,227.2535,228.695,227.1772,228.695,20508.0
2021-01-04 15:50:00,239.31,239.59,238.62,238.92,57174.0,228.4468,228.7141,227.7881,228.0745,57174.0
2021-01-05 09:30:00,239.36,240.4,238.25,239.92,28747.0,228.4945,229.4873,227.4349,229.0291,28747.0
2021-01-05 09:40:00,239.96,241.04,238.52,239.31,39057.0,229.0673,230.0983,227.6927,228.4468,39057.0
2021-01-05 09:50:00,239.52,240.44,239.52,240.15,7415.0,228.6473,229.5255,228.6473,229.2487,7415.0
2021-01-05 10:00:00,240.33,241.54,240.29,240.85,29243.0,229.4205,230.5756,229.3823,229.9169,29243.0
2021-01-05 10:10:00,241.17,241.53,240.75,240.75,13889.0,230.2224,230.566,229.8214,229.8214,13889.0
2021-01-05 10:20:00,240.74,241.44,240.74,240.95,19457.0,229.8119,230.4801,229.8119,230.0123,19457.0
2021-01-05 10:30:00,240.99,241.35,240.3,240.54,38811.0,230.0505,230.3942,229.3919,229.621,38811.0
2021-01-05 10:40:00,240.6,240.89,240.09,240.78,32484.0,229.6782,229.9551,229.1914,229.8501,32484.0
2021-01-05 10:50:00,240.84,241.09,239.54,239.55,27143.0,229.9073,230.146,228.6664,228.6759,27143.0
2021-01-05 11:00:00,239.54,240.17,239.19,239.41,35825.0,228.6664,229.2678,228.3322,228.5423,35825.0
2021-01-05 11:10:00,239.47,239.89,239.0,239.02,30594.0,228.5995,229.0005,228.1509,228.17,30594.0
2021-01-05 11:20:00,239.03,239.15,238.27,238.63,11453.0,228.1795,228.2941,227.454,227.7977,11453.0
2021-01-05 11:30:00,238.75,239.59,238.68,239.59,15846.0,227.9122,228.7141,227.8454,228.7141,15846.0
2021-01-05 11:40:00,239.63,240.2,238.79,239.0,32396.0,228.7523,229.2964,227.9504,228.1509,32396.0
2021-01-05 11:50:00,239.09,239.68,238.42,238.55,23819.0,228.2368,228.8,227.5972,227.7213,23819.0
2021-01-05 12:00:00,238.71,239.51,238.56,239.41,7224.0,227.874,228.6377,227.7308,228.5423,7224.0
2021-01-05 12:10:00,239.48,239.53,239.13,239.31,6622.0,228.6091,228.6568,228.275,228.4468,6622.0
2021-01-05 12:20:00,239.38,239.5,239.12,239.29,4251.0,228.5136,228.6282,228.2654,228.4277,4251.0
2021-01-05 12:30:00,239.34,239.74,239.27,239.72,8933.0,228.4754,228.8573,228.4086,228.8382,8933.0
2021-01-05 12:40:00,239.62,239.62,239.14,239.42,4342.0,228.7427,228.7427,228.2845,228.5518,4342.0
2021-01-05 12:50:00,239.55,239.94,239.31,239.84,30406.0,228.6759,229.0482,228.4468,228.9527,30406.0
2021-01-05 13:00:00,239.87,240.15,239.86,239.9,5333.0,228.9814,229.2487,228.9718,229.01,5333.0
2021-01-05 13:10:00,239.97,240.34,239.88,240.25,10860.0,229.0768,229.43,228.9909,229.3441,10860.0
2021-01-05 13:20:00,240.2,240.29,239.48,239.49,8719.0,229.2964,229.3823,228.6091,228.6186,8719.0
2021-01-05 13:30:00,239.55,239.87,239.54,239.81,6019.0,228.6759,228.9814,228.6664,228.9241,6019.0
2021-01-05 13:40:00,239.8,240.34,239.8,240.15,8408.0,228.9145,229.43,228.9145,229.2487,8408.0
2021-01-05 13:50:00,240.18,240.22,239.85,240.09,5306.0,229.2773,229.3155,228.9623,229.1914,5306.0
2021-01-05 14:00:00,240.17,241.14,240.11,241.14,11259.0,229.2678,230.1937,229.2105,230.1937,11259.0
2021-01-05 14:10:00,241.12,241.22,240.86,241.04,22282.0,230.1746,230.2701,229.9264,230.0983,22282.0
2021-01-05 14:20:00,241.11,241.2,240.88,241.09,3448.0,230.1651,230.251,229.9455,230.146,3448.0
2021-01-05 14:30:00,241.21,241.4,240.84,240.88,8557.0,230.2605,230.4419,229.9073,229.9455,8557.0
2021-01-05 14:40:00,240.95,240.99,240.72,240.73,8989.0,230.0123,230.0505,229.7928,229.8023,8989.0
2021-01-05 14:50:00,240.65,240.74,240.39,240.59,9167.0,229.726,229.8119,229.4778,229.6687,9167.0
2021-01-05 15:00:00,240.68,241.34,240.68,241.1,10871.0,229.7546,230.3846,229.7546,230.1555,10871.0
2021-01-05 15:10:00,241.07,241.13,240.4,240.44,12636.0,230.1269,230.1842,229.4873,229.5255,12636.0
2021-01-05 15:20:00,240.38,240.5,239.97,240.03,14302.0,229.4682,229.5828,229.0768,229.1341,14302.0
2021-01-05 15:30:00,240.09,240.18,239.44,239.44,12647.0,229.1914,229.2773,228.5709,228.5709,12647.0
2021-01-05 15:40:00,239.55,240.31,239.43,240.02,20072.0,228.6759,229.4014,228.5613,229.1246,20072.0
2021-01-05 15:50:00,240.07,240.2,239.19,239.8,68319.0,229.1723,229.2964,228.3322,228.9145,68319.0
2021-01-06 09:30:00,238.88,241.17,237.98,240.13,47309.0,228.0363,230.2224,227.1772,229.2296,47309.0
2021-01-06 09:40:00,239.54,239.68,237.74,238.48,37021.0,228.6664,228.8,226.9481,227.6545,37021.0
2021-01-06 09:50:00,238.24,238.97,237.73,238.26,43047.0,227.4254,228.1222,226.9385,227.4445,43047.0
2021-01-06 10:00:00,238.12,238.51,236.8,238.44,37486.0,227.3108,227.6831,226.0507,227.6163,37486.0
2021-01-06 10:10:00,238.46,238.53,237.33,237.34,19767.0,227.6354,227.7022,226.5567,226.5662,19767.0
2021-01-06 10:20:00,237.47,238.79,236.76,238.79,40583.0,226.6903,227.9504,226.0125,227.9504,40583.0
2021-01-06 10:30:00,238.66,239.2,238.27,238.33,24101.0,227.8263,228.3418,227.454,227.5113,24101.0
2021-01-06 10:40:00,238.51,239.18,238.35,238.92,27423.0,227.6831,228.3227,227.5304,228.0745,27423.0
2021-01-06 10:50:00,239.14,239.14,237.88,238.44,32210.0,228.2845,228.2845,227.0817,227.6163,32210.0
2021-01-06 11:00:00,238.4,238.9,238.22,238.78,30308.0,227.5781,228.0554,227.4063,227.9409,30308.0
2021-01-06 11:10:00,238.74,238.79,237.75,237.84,25682.0,227.9027,227.9504,226.9576,227.0435,25682.0
2021-01-06 11:20:00,237.84,237.93,237.57,237.66,27009.0,227.0435,227.1294,226.7858,226.8717,27009.0
2021-01-06 11:30:00,237.66,237.89,237.43,237.46,18338.0,226.8717,227.0913,226.6521,226.6808,18338.0
2021-01-06 11:40:00,237.49,238.01,237.0,237.98,15643.0,226.7094,227.2058,226.2417,227.1772,15643.0
2021-01-06 11:50:00,237.95,237.95,237.0,237.14,20362.0,227.1485,227.1485,226.2417,226.3753,20362.0
2021-01-06 12:00:00,237.64,238.0,237.63,237.7,26249.0,226.8526,227.1963,226.8431,226.9099,26249.0
2021-01-06 12:10:00,237.69,238.0,237.48,237.81,16238.0,226.9003,227.1963,226.6999,227.0149,16238.0
2021-01-06 12:20:00,238.0,238.0,237.34,237.67,20985.0,227.1963,227.1963,226.5662,226.8812,20985.0
2021-01-06 12:30:00,237.65,238.06,237.54,237.96,27536.0,226.8621,227.2535,226.7571,227.1581,27536.0
2021-01-06 12:40:00,237.94,238.0,237.8,237.84,20496.0,227.139,227.1963,227.0053,227.0435,20496.0
2021-01-06 12:50:00,237.93,239.87,237.81,239.83,23660.0,227.1294,228.9814,227.0149,228.9432,23660.0
2021-01-06 13:00:00,239.94,240.55,239.94,240.37,39759.0,229.0482,229.6305,229.0482,229.4587,39759.0
2021-01-06 13:10:00,240.49,240.91,240.28,240.8,7234.0,229.5732,229.9742,229.3728,229.8692,7234.0
2021-01-06 13:20:00,240.75,240.83,240.54,240.77,15816.0,229.8214,229.8978,229.621,229.8405,15816.0
2021-01-06 13:30:00,240.96,241.19,240.85,240.92,30770.0,230.0219,230.2415,229.9169,229.9837,30770.0
2021-01-06 13:40:00,240.92,241.75,240.92,241.66,62613.0,229.9837,230.776,229.9837,230.6901,62613.0
2021-01-06 13:50:00,241.82,241.95,241.3,241.37,14649.0,230.8429,230.967,230.3465,230.4133,14649.0
2021-01-06 14:00:00,241.39,241.77,241.17,241.63,7258.0,230.4324,230.7951,230.2224,230.6615,7258.0
2021-01-06 14:10:00,241.57,241.91,240.51,240.75,7622.0,230.6042,230.9288,229.5923,229.8214,7622.0
2021-01-06 14:20:00,240.94,241.32,240.34,240.45,6892.0,230.0028,230.3655,229.43,229.535,6892.0
2021-01-06 14:30:00,240.63,241.6,240.55,240.96,9620.0,229.7069,230.6328,229.6305,230.0219,9620.0
2021-01-06 14:40:00,240.71,242.08,240.7,240.85,12374.0,229.7832,231.0911,229.7737,229.9169,12374.0
2021-01-06 14:50:00,241.01,241.87,240.63,241.68,6317.0,230.0696,230.8906,229.7069,230.7092,6317.0
2021-01-06 15:00:00,241.82,241.86,241.02,241.45,11903.0,230.8429,230.881,230.0792,230.4896,11903.0
2021-01-06 15:10:00,241.68,242.4,241.68,242.16,11753.0,230.7092,231.3965,230.7092,231.1674,11753.0
2021-01-06 15:20:00,242.14,242.52,241.22,242.43,15866.0,231.1483,231.5111,230.2701,231.4252,15866.0
2021-01-06 15:30:00,242.39,242.53,241.38,241.39,24666.0,231.387,231.5206,230.4228,230.4324,24666.0
2021-01-06 15:40:00,241.49,242.0,241.17,241.91,29998.0,230.5278,231.0147,230.2224,230.9288,29998.0
2021-01-06 15:50:00,241.78,242.72,241.36,242.54,144833.0,230.8047,231.702,230.4037,231.5302,144833.0
2021-01-07 09:30:00,242.79,244.15,242.31,242.31,36803.0,231.7688,233.0671,231.3106,231.3106,36803.0
2021-01-07 09:40:00,241.9,242.06,240.8,241.0,18626.0,230.9192,231.072,229.8692,230.0601,18626.0
2021-01-07 09:50:00,240.76,240.99,239.65,240.37,13528.0,229.831,230.0505,228.7714,229.4587,13528.0
2021-01-07 10:00:00,240.56,241.63,240.33,241.53,13077.0,229.64,230.6615,229.4205,230.566,13077.0
2021-01-07 10:10:00,241.77,242.36,241.01,242.36,12165.0,230.7951,231.3583,230.0696,231.3583,12165.0
2021-01-07 10:20:00,242.44,243.42,241.99,242.96,18244.0,231.4347,232.3702,231.0051,231.9311,18244.0
2021-01-07 10:30:00,243.05,243.62,243.01,243.14,3956.0,232.017,232.5611,231.9788,232.1029,3956.0
2021-01-07 10:40:00,243.4,244.17,243.21,244.07,6761.0,232.3511,233.0862,232.1698,232.9907,6761.0
2021-01-07 10:50:00,244.12,244.23,243.51,243.66,6114.0,233.0384,233.1435,232.4561,232.5993,6114.0
2021-01-07 11:00:00,243.58,244.0,243.15,243.15,18256.0,232.523,232.9239,232.1125,232.1125,18256.0
2021-01-07 11:10:00,243.18,243.45,243.0,243.34,3560.0,232.1411,232.3989,231.9693,232.2939,3560.0
2021-01-07 11:20:00,243.45,243.45,242.69,242.82,18631.0,232.3989,232.3989,231.6734,231.7975,18631.0
2021-01-07 11:30:00,243.0,243.42,243.0,243.3,3298.0,231.9693,232.3702,231.9693,232.2557,3298.0
2021-01-07 11:40:00,243.31,243.33,243.12,243.33,2836.0,232.2652,232.2843,232.0838,232.2843,2836.0
2021-01-07 11:50:00,243.45,243.49,242.99,243.18,2776.0,232.3989,232.437,231.9597,232.1411,2776.0
2021-01-07 12:00:00,243.23,243.45,243.19,243.25,4023.0,232.1888,232.3989,232.1507,232.2079,4023.0
2021-01-07 12:10:00,243.29,243.29,242.79,242.81,3290.0,232.2461,232.2461,231.7688,231.7879,3290.0
2021-01-07 12:20:00,242.74,242.77,242.6,242.68,1650.0,231.7211,231.7497,231.5874,231.6638,1650.0
2021-01-07 12:30:00,242.65,243.23,242.65,243.05,5705.0,231.6352,232.1888,231.6352,232.017,5705.0
2021-01-07 12:40:00,243.12,243.12,242.7,242.8,2446.0,232.0838,232.0838,231.6829,231.7784,2446.0
2021-01-07 12:50:00,242.8,243.62,242.79,243.41,6808.0,231.7784,232.5611,231.7688,232.3607,6808.0
2021-01-07 13:00:00,243.56,243.84,242.91,242.91,9520.0,232.5039,232.7712,231.8834,231.8834,9520.0
2021-01-07 13:10:00,242.93,243.13,242.69,242.77,7944.0,231.9025,232.0934,231.6734,231.7497,7944.0
2021-01-07 13:20:00,242.85,242.85,242.64,242.77,4545.0,231.8261,231.8261,231.6256,231.7497,4545.0
2021-01-07 13:30:00,242.85,242.99,242.57,242.97,7936.0,231.8261,231.9597,231.5588,231.9407,7936.0
2021-01-07 13:40:00,242.91,242.99,242.7,242.81,4716.0,231.8834,231.9597,231.6829,231.7879,4716.0
2021-01-07 13:50:00,242.84,243.12,242.84,242.92,3776.0,231.8166,232.0838,231.8166,231.8929,3776.0
2021-01-07 14:00:00,242.95,243.26,242.82,243.02,5374.0,231.9216,232.2175,231.7975,231.9884,5374.0
2021-01-07 14:10:00,242.81,242.83,242.38,242.6,10903.0,231.7879,231.807,231.3774,231.5874,10903.0
2021-01-07 14:20:00,242.5,242.56,242.28,242.5,11897.0,231.492,231.5493,231.282,231.492,11897.0
2021-01-07 14:30:00,242.55,242.73,242.43,242.56,9689.0,231.5397,231.7115,231.4252,231.5493,9689.0
2021-01-07 14:40:00,242.56,242.66,242.3,242.33,10998.0,231.5493,231.6447,231.3011,231.3297,10998.0
2021-01-07 14:50:00,242.4,242.86,242.17,242.73,12108.0,231.3965,231.8356,231.177,231.7115,12108.0
2021-01-07 15:00:00,242.81,243.02,242.15,242.91,14900.0,231.7879,231.9884,231.1579,231.8834,14900.0
2021-01-07 15:10:00,242.83,242.91,242.37,242.52,11953.0,231.807,231.8834,231.3679,231.5111,11953.0
2021-01-07 15:20:00,242.57,242.82,242.53,242.67,5514.0,231.5588,231.7975,231.5206,231.6543,5514.0
2021-01-07 15:30:00,242.7,243.49,242.59,243.39,18629.0,231.6829,232.437,231.5779,232.3416,18629.0
2021-01-07 15:40:00,243.34,243.39,243.01,243.09,24714.0,232.2939,232.3416,231.9788,232.0552,24714.0
2021-01-07 15:50:00,242.83,244.06,242.81,243.76,57457.0,231.807,232.9812,231.7879,232.6948,57457.0
2021-01-08 09:30:00,244.59,245.77,243.37,245.44,37137.0,233.4871,234.6135,232.3225,234.2985,37137.0
2021-01-08 09:40:00,245.63,246.19,244.97,245.89,35860.0,234.4799,235.0145,233.8499,234.7281,35860.0
2021-01-08 09:50:00,245.49,246.22,245.44,246.14,15386.0,234.3463,235.0431,234.2985,234.9668,15386.0
2021-01-08 10:00:00,246.23,246.5,245.89,246.38,10041.0,235.0527,235.3104,234.7281,235.1959,10041.0
2021-01-08 10:10:00,246.31,247.44,246.17,247.22,21483.0,235.129,236.2077,234.9954,235.9977,21483.0
2021-01-08 10:20:00,247.11,247.11,245.43,245.44,5187.0,235.8927,235.8927,234.289,234.2985,5187.0
2021-01-08 10:30:00,245.6,245.82,244.95,245.06,31587.0,234.4513,234.6613,233.8308,233.9358,31587.0
2021-01-08 10:40:00,245.06,245.36,244.87,245.32,6782.0,233.9358,234.2222,233.7544,234.184,6782.0
2021-01-08 10:50:00,245.17,245.69,245.04,245.32,9728.0,234.0408,234.5372,233.9167,234.184,9728.0
2021-01-08 11:00:00,245.44,246.18,245.35,246.05,16271.0,234.2985,235.0049,234.2126,234.8808,16271.0
2021-01-08 11:10:00,246.09,246.54,246.05,246.41,10646.0,234.919,235.3486,234.8808,235.2245,10646.0
2021-01-08 11:20:00,246.46,246.59,245.98,246.21,9647.0,235.2722,235.3963,234.814,235.0336,9647.0
2021-01-08 11:30:00,246.16,246.17,245.04,245.24,8713.0,234.9858,234.9954,233.9167,234.1076,8713.0
2021-01-08 11:40:00,245.16,245.25,244.91,245.03,10637.0,234.0312,234.1172,233.7926,233.9071,10637.0
2021-01-08 11:50:00,244.98,245.24,244.83,244.96,15283.0,233.8594,234.1076,233.7162,233.8403,15283.0
2021-01-08 12:00:00,245.04,245.19,244.4,244.4,10488.0,233.9167,234.0599,233.3057,233.3057,10488.0
2021-01-08 12:10:00,244.4,244.44,244.18,244.18,21428.0,233.3057,233.3439,233.0957,233.0957,21428.0
2021-01-08 12:20:00,244.25,244.48,244.15,244.41,5298.0,233.1625,233.3821,233.0671,233.3153,5298.0
2021-01-08 12:30:00,244.39,244.39,243.83,243.97,12227.0,233.2962,233.2962,232.7616,232.8953,12227.0
2021-01-08 12:40:00,243.89,244.04,243.48,243.66,9365.0,232.8189,232.9621,232.4275,232.5993,9365.0
2021-01-08 12:50:00,243.62,243.63,243.08,243.27,10550.0,232.5611,232.5707,232.0457,232.227,10550.0
2021-01-08 13:00:00,243.26,243.65,242.93,243.6,21337.0,232.2175,232.5898,231.9025,232.5421,21337.0
2021-01-08 13:10:00,243.65,243.75,243.25,243.31,43029.0,232.5898,232.6852,232.2079,232.2652,43029.0
2021-01-08 13:20:00,243.02,243.09,242.32,242.68,8533.0,231.9884,232.0552,231.3202,231.6638,8533.0
2021-01-08 13:30:00,242.65,242.76,241.64,242.08,5387.0,231.6352,231.7402,230.671,231.0911,5387.0
2021-01-08 13:40:00,241.93,242.28,241.68,242.28,8883.0,230.9479,231.282,230.7092,231.282,8883.0
2021-01-08 13:50:00,242.38,242.77,242.12,242.22,4732.0,231.3774,231.7497,231.1292,231.2247,4732.0
2021-01-08 14:00:00,242.35,242.9,242.35,242.88,5532.0,231.3488,231.8738,231.3488,231.8547,5532.0
2021-01-08 14:10:00,242.96,243.26,242.32,242.44,13548.0,231.9311,232.2175,231.3202,231.4347,13548.0
2021-01-08 14:20:00,242.44,242.66,242.19,242.44,9500.0,231.4347,231.6447,231.1961,231.4347,9500.0
2021-01-08 14:30:00,242.44,242.59,242.08,242.08,22674.0,231.4347,231.5779,231.0911,231.0911,22674.0
2021-01-08 14:40:00,242.09,242.53,241.91,242.49,14258.0,231.1006,231.5206,230.9288,231.4824,14258.0
2021-01-08 14:50:00,242.51,243.04,242.5,242.51,21735.0,231.5015,232.0075,231.492,231.5015,21735.0
2021-01-08 15:00:00,242.59,243.22,242.52,243.19,10556.0,231.5779,232.1793,231.5111,232.1507,10556.0
2021-01-08 15:10:00,243.13,243.13,242.43,242.69,30295.0,232.0934,232.0934,231.4252,231.6734,30295.0
2021-01-08 15:20:00,242.75,243.24,242.67,243.24,18943.0,231.7306,232.1984,231.6543,232.1984,18943.0
2021-01-08 15:30:00,243.24,243.36,242.92,243.34,20301.0,232.1984,232.3129,231.8929,232.2939,20301.0
2021-01-08 15:40:00,243.37,243.99,243.33,243.9,26482.0,232.3225,232.9143,232.2843,232.8284,26482.0
2021-01-08 15:50:00,243.92,244.5,243.61,243.81,100345.0,232.8475,233.4012,232.5516,232.7425,100345.0
2021-01-11 09:30:00,242.62,243.3,242.16,243.3,30801.0,231.6065,232.2557,231.1674,232.2557,30801.0
2021-01-11 09:40:00,242.72,243.33,242.0,242.0,28193.0,231.702,232.2843,231.0147,231.0147,28193.0
2021-01-11 09:50:00,241.85,242.31,241.62,241.91,5984.0,230.8715,231.3106,230.6519,230.9288,5984.0
2021-01-11 10:00:00,241.86,242.03,240.9,241.14,7790.0,230.881,231.0433,229.9646,230.1937,7790.0
2021-01-11 10:10:00,241.05,241.53,241.05,241.24,1831.0,230.1078,230.566,230.1078,230.2892,1831.0
2021-01-11 10:20:00,241.14,241.79,240.96,241.57,2100.0,230.1937,230.8142,230.0219,230.6042,2100.0
2021-01-11 10:30:00,241.66,241.66,241.19,241.55,2872.0,230.6901,230.6901,230.2415,230.5851,2872.0
2021-01-11 10:40:00,241.7,241.7,241.18,241.26,2268.0,230.7283,230.7283,230.2319,230.3083,2268.0
2021-01-11 10:50:00,241.23,241.41,241.08,241.27,4456.0,230.2796,230.4515,230.1364,230.3178,4456.0
2021-01-11 11:00:00,241.4,241.44,241.06,241.43,2924.0,230.4419,230.4801,230.1174,230.4706,2924.0
2021-01-11 11:10:00,241.43,242.17,240.94,241.99,30093.0,230.4706,231.177,230.0028,231.0051,30093.0
2021-01-11 11:20:00,241.94,242.75,241.87,242.75,5284.0,230.9574,231.7306,230.8906,231.7306,5284.0
2021-01-11 11:30:00,242.7,242.76,242.47,242.67,6390.0,231.6829,231.7402,231.4633,231.6543,6390.0
2021-01-11 11:40:00,242.57,242.6,242.28,242.42,3912.0,231.5588,231.5874,231.282,231.4156,3912.0
2021-01-11 11:50:00,242.31,242.55,242.26,242.52,6088.0,231.3106,231.5397,231.2629,231.5111,6088.0
2021-01-11 12:00:00,242.51,242.73,242.32,242.59,3881.0,231.5015,231.7115,231.3202,231.5779,3881.0
2021-01-11 12:10:00,242.57,242.82,242.56,242.65,4563.0,231.5588,231.7975,231.5493,231.6352,4563.0
2021-01-11 12:20:00,242.48,242.6,242.35,242.43,3400.0,231.4729,231.5874,231.3488,231.4252,3400.0
2021-01-11 12:30:00,242.53,242.85,242.53,242.76,7802.0,231.5206,231.8261,231.5206,231.7402,7802.0
2021-01-11 12:40:00,242.79,242.94,242.66,242.72,5435.0,231.7688,231.912,231.6447,231.702,5435.0
2021-01-11 12:50:00,242.73,242.79,242.59,242.64,3404.0,231.7115,231.7688,231.5779,231.6256,3404.0
2021-01-11 13:00:00,242.66,242.82,242.35,242.35,3253.0,231.6447,231.7975,231.3488,231.3488,3253.0
2021-01-11 13:10:00,242.35,242.67,242.33,242.37,8780.0,231.3488,231.6543,231.3297,231.3679,8780.0
2021-01-11 13:20:00,242.33,242.41,242.03,242.08,2900.0,231.3297,231.4061,231.0433,231.0911,2900.0
2021-01-11 13:30:00,242.08,242.22,242.01,242.19,2813.0,231.0911,231.2247,231.0242,231.1961,2813.0
2021-01-11 13:40:00,242.16,242.16,241.34,241.37,3875.0,231.1674,231.1674,230.3846,230.4133,3875.0
2021-01-11 13:50:00,241.61,241.73,241.5,241.71,1785.0,230.6424,230.7569,230.5374,230.7378,1785.0
2021-01-11 14:00:00,241.7,241.77,241.54,241.57,13365.0,230.7283,230.7951,230.5756,230.6042,13365.0
2021-01-11 14:10:00,241.54,241.58,241.19,241.19,13107.0,230.5756,230.6137,230.2415,230.2415,13107.0
2021-01-11 14:20:00,241.2,241.34,240.84,240.96,4630.0,230.251,230.3846,229.9073,230.0219,4630.0
2021-01-11 14:30:00,240.91,241.21,240.79,240.79,2995.0,229.9742,230.2605,229.8596,229.8596,2995.0
2021-01-11 14:40:00,240.83,241.5,240.83,241.5,3322.0,229.8978,230.5374,229.8978,230.5374,3322.0
2021-01-11 14:50:00,241.51,242.31,241.44,242.06,6809.0,230.5469,231.3106,230.4801,231.072,6809.0
2021-01-11 15:00:00,242.11,242.34,241.89,241.89,5289.0,231.1197,231.3392,230.9097,230.9097,5289.0
2021-01-11 15:10:00,242.02,242.02,241.48,241.51,3471.0,231.0338,231.0338,230.5183,230.5469,3471.0
2021-01-11 15:20:00,241.48,241.77,241.33,241.49,4175.0,230.5183,230.7951,230.3751,230.5278,4175.0
2021-01-11 15:30:00,241.48,241.71,241.1,241.1,6183.0,230.5183,230.7378,230.1555,230.1555,6183.0
2021-01-11 15:40:00,241.05,241.82,241.0,241.82,5793.0,230.1078,230.8429,230.0601,230.8429,5793.0
2021-01-11 15:50:00,241.89,242.05,241.6,241.93,28736.0,230.9097,231.0624,230.6328,230.9479,28736.0
2021-01-12 09:30:00,240.35,241.82,240.02,240.46,22805.0,229.4396,230.8429,229.1246,229.5446,22805.0
2021-01-12 09:40:00,240.66,241.55,240.64,240.92,8120.0,229.7355,230.5851,229.7164,229.9837,8120.0
2021-01-12 09:50:00,240.37,240.63,240.01,240.27,9200.0,229.4587,229.7069,229.115,229.3632,9200.0
2021-01-12 10:00:00,240.35,240.42,239.45,239.5,10411.0,229.4396,229.5064,228.5804,228.6282,10411.0
2021-01-12 10:10:00,239.49,239.5,238.19,238.2,11255.0,228.6186,228.6282,227.3776,227.3872,11255.0
2021-01-12 10:20:00,238.3,238.69,238.26,238.42,14198.0,227.4826,227.8549,227.4445,227.5972,14198.0
2021-01-12 10:30:00,238.5,238.64,237.57,237.72,17948.0,227.6736,227.8072,226.7858,226.929,17948.0
2021-01-12 10:40:00,237.83,237.95,237.28,237.63,14250.0,227.034,227.1485,226.5089,226.8431,14250.0
2021-01-12 10:50:00,237.53,238.02,237.53,237.75,8867.0,226.7476,227.2153,226.7476,226.9576,8867.0
2021-01-12 11:00:00,237.76,238.49,237.47,238.38,6400.0,226.9672,227.664,226.6903,227.559,6400.0
2021-01-12 11:10:00,238.42,238.59,238.11,238.38,9224.0,227.5972,227.7595,227.3013,227.559,9224.0
2021-01-12 11:20:00,238.29,238.35,237.56,237.88,15808.0,227.4731,227.5304,226.7762,227.0817,15808.0
2021-01-12 11:30:00,237.93,238.92,237.88,238.83,21408.0,227.1294,228.0745,227.0817,227.9886,21408.0
2021-01-12 11:40:00,238.78,239.65,238.58,239.65,20838.0,227.9409,228.7714,227.7499,228.7714,20838.0
2021-01-12 11:50:00,239.48,239.48,238.87,239.02,8340.0,228.6091,228.6091,228.0268,228.17,8340.0
2021-01-12 12:00:00,239.06,239.27,238.2,238.27,3881.0,228.2081,228.4086,227.3872,227.454,3881.0
2021-01-12 12:10:00,238.18,238.29,237.83,238.12,7788.0,227.3681,227.4731,227.034,227.3108,7788.0
2021-01-12 12:20:00,238.2,238.49,238.01,238.39,8218.0,227.3872,227.664,227.2058,227.5686,8218.0
2021-01-12 12:30:00,238.39,238.61,237.95,238.61,4243.0,227.5686,227.7786,227.1485,227.7786,4243.0
2021-01-12 12:40:00,238.72,239.59,238.66,239.27,3236.0,227.8836,228.7141,227.8263,228.4086,3236.0
2021-01-12 12:50:00,239.48,239.96,239.47,239.71,8302.0,228.6091,229.0673,228.5995,228.8286,8302.0
2021-01-12 13:00:00,239.62,239.81,239.58,239.76,4720.0,228.7427,228.9241,228.7045,228.8764,4720.0
2021-01-12 13:10:00,239.71,239.89,239.66,239.66,3426.0,228.8286,229.0005,228.7809,228.7809,3426.0
2021-01-12 13:20:00,239.69,239.69,238.82,239.61,22222.0,228.8095,228.8095,227.979,228.7332,22222.0
2021-01-12 13:30:00,239.72,240.44,239.61,240.41,7996.0,228.8382,229.5255,228.7332,229.4969,7996.0
2021-01-12 13:40:00,240.51,240.65,240.27,240.42,3442.0,229.5923,229.726,229.3632,229.5064,3442.0
2021-01-12 13:50:00,240.28,240.63,240.08,240.56,5547.0,229.3728,229.7069,229.1818,229.64,5547.0
2021-01-12 14:00:00,240.74,240.98,240.56,240.74,5486.0,229.8119,230.041,229.64,229.8119,5486.0
2021-01-12 14:10:00,240.75,240.99,240.12,240.12,8690.0,229.8214,230.0505,229.22,229.22,8690.0
2021-01-12 14:20:00,240.16,240.16,239.59,239.59,9075.0,229.2582,229.2582,228.7141,228.7141,9075.0
2021-01-12 14:30:00,239.59,240.14,239.55,239.6,10559.0,228.7141,229.2391,228.6759,228.7236,10559.0
2021-01-12 14:40:00,239.49,239.51,238.94,239.0,10015.0,228.6186,228.6377,228.0936,228.1509,10015.0
2021-01-12 14:50:00,239.0,239.27,238.66,239.2,7579.0,228.1509,228.4086,227.8263,228.3418,7579.0
2021-01-12 15:00:00,239.32,239.89,239.31,239.55,5972.0,228.4563,229.0005,228.4468,228.6759,5972.0
2021-01-12 15:10:00,239.54,239.59,239.02,239.4,9527.0,228.6664,228.7141,228.17,228.5327,9527.0
2021-01-12 15:20:00,239.49,239.57,239.13,239.13,9592.0,228.6186,228.695,228.275,228.275,9592.0
2021-01-12 15:30:00,239.22,239.38,238.76,239.07,18932.0,228.3609,228.5136,227.9218,228.2177,18932.0
2021-01-12 15:40:00,239.14,239.74,239.12,239.58,8571.0,228.2845,228.8573,228.2654,228.7045,8571.0
2021-01-12 15:50:00,239.62,240.05,239.21,239.21,58487.0,228.7427,229.1532,228.3513,228.3513,58487.0
2021-01-13 09:30:00,239.2,240.63,239.2,240.39,10916.0,228.3418,229.7069,228.3418,229.4778,10916.0
2021-01-13 09:40:00,240.2,240.53,239.46,239.46,4641.0,229.2964,229.6114,228.59,228.59,4641.0
2021-01-13 09:50:00,239.36,239.61,238.59,239.01,2683.0,228.4945,228.7332,227.7595,228.1604,2683.0
2021-01-13 10:00:00,239.17,239.54,238.84,238.96,6028.0,228.3131,228.6664,227.9981,228.1127,6028.0
2021-01-13 10:10:00,239.29,240.43,239.29,240.43,6445.0,228.4277,229.516,228.4277,229.516,6445.0
2021-01-13 10:20:00,240.18,240.46,240.03,240.15,3833.0,229.2773,229.5446,229.1341,229.2487,3833.0
2021-01-13 10:30:00,240.0,240.61,240.0,240.51,6345.0,229.1055,229.6878,229.1055,229.5923,6345.0
2021-01-13 10:40:00,240.54,240.78,239.98,240.68,5077.0,229.621,229.8501,229.0864,229.7546,5077.0
2021-01-13 10:50:00,240.83,241.33,240.76,241.29,7178.0,229.8978,230.3751,229.831,230.3369,7178.0
2021-01-13 11:00:00,241.23,241.35,240.85,240.88,9640.0,230.2796,230.3942,229.9169,229.9455,9640.0
2021-01-13 11:10:00,240.99,241.74,240.95,241.36,7621.0,230.0505,230.7665,230.0123,230.4037,7621.0
2021-01-13 11:20:00,241.51,241.95,241.51,241.57,10885.0,230.5469,230.967,230.5469,230.6042,10885.0
2021-01-13 11:30:00,241.46,241.81,241.02,241.62,5535.0,230.4992,230.8333,230.0792,230.6519,5535.0
2021-01-13 11:40:00,241.5,242.18,241.5,242.18,4669.0,230.5374,231.1865,230.5374,231.1865,4669.0
2021-01-13 11:50:00,242.19,242.48,241.85,242.48,3460.0,231.1961,231.4729,230.8715,231.4729,3460.0
2021-01-13 12:00:00,242.26,242.27,241.77,241.95,7508.0,231.2629,231.2724,230.7951,230.967,7508.0
2021-01-13 12:10:00,241.96,242.45,241.82,242.45,8489.0,230.9765,231.4443,230.8429,231.4443,8489.0
2021-01-13 12:20:00,242.6,242.8,242.37,242.74,4142.0,231.5874,231.7784,231.3679,231.7211,4142.0
2021-01-13 12:30:00,242.69,242.9,242.3,242.4,5838.0,231.6734,231.8738,231.3011,231.3965,5838.0
2021-01-13 12:40:00,242.35,242.63,242.26,242.63,6142.0,231.3488,231.6161,231.2629,231.6161,6142.0
2021-01-13 12:50:00,242.74,242.96,242.33,242.43,5895.0,231.7211,231.9311,231.3297,231.4252,5895.0
2021-01-13 13:00:00,242.38,242.61,242.17,242.47,6664.0,231.3774,231.597,231.177,231.4633,6664.0
2021-01-13 13:10:00,242.34,242.89,242.34,242.84,3902.0,231.3392,231.8643,231.3392,231.8166,3902.0
2021-01-13 13:20:00,242.78,242.93,242.65,242.91,5367.0,231.7593,231.9025,231.6352,231.8834,5367.0
2021-01-13 13:30:00,242.84,243.22,242.77,243.14,4298.0,231.8166,232.1793,231.7497,232.1029,4298.0
2021-01-13 13:40:00,243.2,243.62,243.02,243.25,8891.0,232.1602,232.5611,231.9884,232.2079,8891.0
2021-01-13 13:50:00,243.27,243.33,243.07,243.28,6670.0,232.227,232.2843,232.0361,232.2366,6670.0
2021-01-13 14:00:00,243.46,243.92,243.29,243.92,7024.0,232.4084,232.8475,232.2461,232.8475,7024.0
2021-01-13 14:10:00,243.93,243.93,243.43,243.85,7439.0,232.8571,232.8571,232.3798,232.7807,7439.0
2021-01-13 14:20:00,243.76,244.01,243.47,243.91,7703.0,232.6948,232.9334,232.418,232.838,7703.0
2021-01-13 14:30:00,243.97,244.25,243.93,244.19,7640.0,232.8953,233.1625,232.8571,233.1053,7640.0
2021-01-13 14:40:00,244.18,244.25,243.69,243.8,10627.0,233.0957,233.1625,232.628,232.733,10627.0
2021-01-13 14:50:00,243.73,244.0,243.66,244.0,12549.0,232.6662,232.9239,232.5993,232.9239,12549.0
2021-01-13 15:00:00,244.05,244.07,243.51,243.81,7464.0,232.9716,232.9907,232.4561,232.7425,7464.0
2021-01-13 15:10:00,243.77,244.13,243.7,243.78,10799.0,232.7043,233.048,232.6375,232.7139,10799.0
2021-01-13 15:20:00,243.66,243.9,243.51,243.78,13003.0,232.5993,232.8284,232.4561,232.7139,13003.0
2021-01-13 15:30:00,243.67,244.0,243.33,243.55,10216.0,232.6089,232.9239,232.2843,232.4943,10216.0
2021-01-13 15:40:00,243.69,243.84,243.53,243.64,13412.0,232.628,232.7712,232.4752,232.5802,13412.0
2021-01-13 15:50:00,243.57,243.79,243.07,243.26,46616.0,232.5134,232.7234,232.0361,232.2175,46616.0
2021-01-14 09:30:00,242.9,242.94,241.17,242.07,70249.0,231.8738,231.912,230.2224,231.0815,70249.0
2021-01-14 09:40:00,241.74,242.9,241.74,242.59,19581.0,230.7665,231.8738,230.7665,231.5779,19581.0
2021-01-14 09:50:00,242.37,243.3,241.98,243.12,17000.0,231.3679,232.2557,230.9956,232.0838,17000.0
2021-01-14 10:00:00,243.03,243.17,241.96,242.34,11226.0,231.9979,232.1316,230.9765,231.3392,11226.0
2021-01-14 10:10:00,242.43,242.68,242.06,242.13,6127.0,231.4252,231.6638,231.072,231.1388,6127.0
2021-01-14 10:20:00,242.04,242.07,241.54,241.64,5362.0,231.0529,231.0815,230.5756,230.671,5362.0
2021-01-14 10:30:00,241.55,241.97,240.81,241.45,45393.0,230.5851,230.986,229.8787,230.4896,45393.0
2021-01-14 10:40:00,241.63,242.48,241.63,242.36,10749.0,230.6615,231.4729,230.6615,231.3583,10749.0
2021-01-14 10:50:00,242.33,242.75,242.1,242.43,12203.0,231.3297,231.7306,231.1101,231.4252,12203.0
2021-01-14 11:00:00,242.29,243.15,242.27,243.14,34813.0,231.2915,232.1125,231.2724,232.1029,34813.0
2021-01-14 11:10:00,243.06,243.44,242.74,242.95,8033.0,232.0266,232.3893,231.7211,231.9216,8033.0
2021-01-14 11:20:00,243.03,243.07,242.43,242.43,5548.0,231.9979,232.0361,231.4252,231.4252,5548.0
2021-01-14 11:30:00,242.48,242.79,242.35,242.74,7673.0,231.4729,231.7688,231.3488,231.7211,7673.0
2021-01-14 11:40:00,242.54,242.74,242.47,242.59,3754.0,231.5302,231.7211,231.4633,231.5779,3754.0
2021-01-14 11:50:00,242.5,242.81,242.47,242.65,7244.0,231.492,231.7879,231.4633,231.6352,7244.0
2021-01-14 12:00:00,242.66,243.0,242.42,242.79,8476.0,231.6447,231.9693,231.4156,231.7688,8476.0
2021-01-14 12:10:00,242.67,242.93,242.46,242.78,11211.0,231.6543,231.9025,231.4538,231.7593,11211.0
2021-01-14 12:20:00,242.77,243.1,242.72,242.72,8408.0,231.7497,232.0647,231.702,231.702,8408.0
2021-01-14 12:30:00,242.65,242.84,242.42,242.77,4103.0,231.6352,231.8166,231.4156,231.7497,4103.0
2021-01-14 12:40:00,242.64,242.84,242.48,242.84,5547.0,231.6256,231.8166,231.4729,231.8166,5547.0
2021-01-14 12:50:00,242.79,243.21,242.78,242.95,18439.0,231.7688,232.1698,231.7593,231.9216,18439.0
2021-01-14 13:00:00,242.89,242.98,242.52,242.52,5038.0,231.8643,231.9502,231.5111,231.5111,5038.0
2021-01-14 13:10:00,242.66,242.72,242.32,242.47,18017.0,231.6447,231.702,231.3202,231.4633,18017.0
2021-01-14 13:20:00,242.48,242.89,242.31,242.67,6331.0,231.4729,231.8643,231.3106,231.6543,6331.0
2021-01-14 13:30:00,242.74,242.75,242.51,242.75,4731.0,231.7211,231.7306,231.5015,231.7306,4731.0
2021-01-14 13:40:00,242.74,242.95,242.74,242.91,3493.0,231.7211,231.9216,231.7211,231.8834,3493.0
2021-01-14 13:50:00,242.91,243.0,242.68,242.82,7198.0,231.8834,231.9693,231.6638,231.7975,7198.0
2021-01-14 14:00:00,242.95,243.32,242.85,243.24,11675.0,231.9216,232.2748,231.8261,232.1984,11675.0
2021-01-14 14:10:00,243.23,243.71,243.1,243.71,6770.0,232.1888,232.6471,232.0647,232.6471,6770.0
2021-01-14 14:20:00,243.77,244.11,243.63,244.09,6917.0,232.7043,233.0289,232.5707,233.0098,6917.0
2021-01-14 14:30:00,244.01,244.05,243.82,243.88,6163.0,232.9334,232.9716,232.7521,232.8093,6163.0
2021-01-14 14:40:00,243.9,244.0,243.01,243.02,8811.0,232.8284,232.9239,231.9788,231.9884,8811.0
2021-01-14 14:50:00,243.13,243.23,242.8,242.91,15896.0,232.0934,232.1888,231.7784,231.8834,15896.0
2021-01-14 15:00:00,242.95,242.97,242.29,242.32,6900.0,231.9216,231.9407,231.2915,231.3202,6900.0
2021-01-14 15:10:00,242.37,242.44,241.97,242.23,28026.0,231.3679,231.4347,230.986,231.2342,28026.0
2021-01-14 15:20:00,242.07,243.1,242.07,242.85,21994.0,231.0815,232.0647,231.0815,231.8261,21994.0
2021-01-14 15:30:00,242.7,243.07,242.59,242.82,22651.0,231.6829,232.0361,231.5779,231.7975,22651.0
2021-01-14 15:40:00,242.79,242.93,242.47,242.79,34611.0,231.7688,231.9025,231.4633,231.7688,34611.0
2021-01-14 15:50:00,242.85,242.85,241.85,242.16,98789.0,231.8261,231.8261,230.8715,231.1674,98789.0
2021-01-15 09:30:00,241.84,241.88,240.96,241.74,126551.0,230.8619,230.9001,230.0219,230.7665,126551.0
2021-01-15 09:40:00,241.76,242.05,241.07,241.35,9177.0,230.7856,231.0624,230.1269,230.3942,9177.0
2021-01-15 09:50:00,241.25,241.38,240.09,240.23,10860.0,230.2987,230.4228,229.1914,229.325,10860.0
2021-01-15 10:00:00,240.42,241.1,239.5,239.59,11417.0,229.5064,230.1555,228.6282,228.7141,11417.0
2021-01-15 10:10:00,239.87,240.06,239.05,239.33,12187.0,228.9814,229.1627,228.1986,228.4659,12187.0
2021-01-15 10:20:00,239.08,239.48,238.87,239.12,9444.0,228.2272,228.6091,228.0268,228.2654,9444.0
2021-01-15 10:30:00,238.87,239.8,238.75,239.65,14979.0,228.0268,228.9145,227.9122,228.7714,14979.0
2021-01-15 10:40:00,239.62,240.42,239.62,240.21,8957.0,228.7427,229.5064,228.7427,229.3059,8957.0
2021-01-15 10:50:00,240.35,240.67,240.02,240.08,9074.0,229.4396,229.7451,229.1246,229.1818,9074.0
2021-01-15 11:00:00,240.09,240.24,239.79,240.1,9745.0,229.1914,229.3346,228.905,229.2009,9745.0
2021-01-15 11:10:00,240.08,240.54,240.0,240.45,30595.0,229.1818,229.621,229.1055,229.535,30595.0
2021-01-15 11:20:00,240.45,240.55,239.97,240.47,9645.0,229.535,229.6305,229.0768,229.5541,9645.0
2021-01-15 11:30:00,240.42,240.79,240.28,240.67,9424.0,229.5064,229.8596,229.3728,229.7451,9424.0
2021-01-15 11:40:00,240.73,240.98,240.65,240.78,11549.0,229.8023,230.041,229.726,229.8501,11549.0
2021-01-15 11:50:00,240.82,240.82,240.29,240.48,7682.0,229.8882,229.8882,229.3823,229.5637,7682.0
2021-01-15 12:00:00,240.34,240.34,239.87,239.87,10539.0,229.43,229.43,228.9814,228.9814,10539.0
2021-01-15 12:10:00,239.84,240.37,239.81,240.37,10028.0,228.9527,229.4587,228.9241,229.4587,10028.0
2021-01-15 12:20:00,240.35,240.39,240.16,240.34,8559.0,229.4396,229.4778,229.2582,229.43,8559.0
2021-01-15 12:30:00,240.3,240.41,240.17,240.37,9316.0,229.3919,229.4969,229.2678,229.4587,9316.0
2021-01-15 12:40:00,240.29,240.48,240.11,240.18,12122.0,229.3823,229.5637,229.2105,229.2773,12122.0
2021-01-15 12:50:00,240.16,240.28,239.82,240.19,10545.0,229.2582,229.3728,228.9336,229.2868,10545.0
2021-01-15 13:00:00,240.18,240.18,239.75,239.95,8873.0,229.2773,229.2773,228.8668,229.0577,8873.0
2021-01-15 13:10:00,239.97,240.66,239.92,240.64,11171.0,229.0768,229.7355,229.0291,229.7164,11171.0
2021-01-15 13:20:00,240.67,240.95,240.61,240.91,8159.0,229.7451,230.0123,229.6878,229.9742,8159.0
2021-01-15 13:30:00,240.89,241.04,240.72,241.01,10754.0,229.9551,230.0983,229.7928,230.0696,10754.0
2021-01-15 13:40:00,241.1,241.31,240.99,241.16,6876.0,230.1555,230.356,230.0505,230.2128,6876.0
2021-01-15 13:50:00,241.1,241.49,241.1,241.39,6816.0,230.1555,230.5278,230.1555,230.4324,6816.0
2021-01-15 14:00:00,241.36,241.58,241.26,241.51,8712.0,230.4037,230.6137,230.3083,230.5469,8712.0
2021-01-15 14:10:00,241.51,241.67,241.37,241.54,6031.0,230.5469,230.6997,230.4133,230.5756,6031.0
2021-01-15 14:20:00,241.6,241.79,241.52,241.73,8021.0,230.6328,230.8142,230.5565,230.7569,8021.0
2021-01-15 14:30:00,241.79,243.48,241.79,243.48,38020.0,230.8142,232.4275,230.8142,232.4275,38020.0
2021-01-15 14:40:00,243.42,243.66,243.3,243.3,21325.0,232.3702,232.5993,232.2557,232.2557,21325.0
2021-01-15 14:50:00,243.3,243.3,242.01,242.01,14252.0,232.2557,232.2557,231.0242,231.0242,14252.0
2021-01-15 15:00:00,242.09,242.26,241.58,241.64,13038.0,231.1006,231.2629,230.6137,230.671,13038.0
2021-01-15 15:10:00,241.69,242.53,241.69,242.07,26675.0,230.7188,231.5206,230.7188,231.0815,26675.0
2021-01-15 15:20:00,242.11,242.24,241.91,241.99,14774.0,231.1197,231.2438,230.9288,231.0051,14774.0
2021-01-15 15:30:00,241.96,242.5,241.69,242.24,16673.0,230.9765,231.492,230.7188,231.2438,16673.0
2021-01-15 15:40:00,242.22,242.27,241.37,241.54,36245.0,231.2247,231.2724,230.4133,230.5756,36245.0
2021-01-15 15:50:00,241.64,242.22,241.44,241.93,98917.0,230.671,231.2247,230.4801,230.9479,98917.0
2021-01-19 09:30:00,243.0,243.98,241.74,242.22,63995.0,231.9693,232.9048,230.7665,231.2247,63995.0
2021-01-19 09:40:00,242.22,242.85,240.56,240.9,12889.0,231.2247,231.8261,229.64,229.9646,12889.0
2021-01-19 09:50:00,240.94,243.54,240.94,243.32,6656.0,230.0028,232.4848,230.0028,232.2748,6656.0
2021-01-19 10:00:00,243.21,243.33,242.44,242.46,8226.0,232.1698,232.2843,231.4347,231.4538,8226.0
2021-01-19 10:10:00,242.63,243.64,242.62,243.56,8117.0,231.6161,232.5802,231.6065,232.5039,8117.0
2021-01-19 10:20:00,243.4,244.05,243.22,243.9,8539.0,232.3511,232.9716,232.1793,232.8284,8539.0
2021-01-19 10:30:00,244.02,244.17,243.51,243.51,9801.0,232.943,233.0862,232.4561,232.4561,9801.0
2021-01-19 10:40:00,243.44,244.05,243.44,244.04,7788.0,232.3893,232.9716,232.3893,232.9621,7788.0
2021-01-19 10:50:00,243.99,244.25,243.46,243.69,4817.0,232.9143,233.1625,232.4084,232.628,4817.0
2021-01-19 11:00:00,243.56,243.77,243.05,243.11,7643.0,232.5039,232.7043,232.017,232.0743,7643.0
2021-01-19 11:10:00,243.11,243.12,242.06,242.12,4014.0,232.0743,232.0838,231.072,231.1292,4014.0
2021-01-19 11:20:00,242.16,242.72,242.16,242.72,5767.0,231.1674,231.702,231.1674,231.702,5767.0
2021-01-19 11:30:00,242.78,242.93,242.07,242.37,7079.0,231.7593,231.9025,231.0815,231.3679,7079.0
2021-01-19 11:40:00,242.33,242.7,242.18,242.69,4195.0,231.3297,231.6829,231.1865,231.6734,4195.0
2021-01-19 11:50:00,242.7,242.81,242.26,242.45,5271.0,231.6829,231.7879,231.2629,231.4443,5271.0
2021-01-19 12:00:00,242.37,242.97,242.34,242.97,7924.0,231.3679,231.9407,231.3392,231.9407,7924.0
2021-01-19 12:10:00,242.93,242.95,242.54,242.56,7532.0,231.9025,231.9216,231.5302,231.5493,7532.0
2021-01-19 12:20:00,242.57,242.62,242.39,242.47,3427.0,231.5588,231.6065,231.387,231.4633,3427.0
2021-01-19 12:30:00,242.44,242.44,242.13,242.26,3523.0,231.4347,231.4347,231.1388,231.2629,3523.0
2021-01-19 12:40:00,242.33,242.93,242.33,242.62,5852.0,231.3297,231.9025,231.3297,231.6065,5852.0
2021-01-19 12:50:00,242.59,242.89,242.53,242.86,4460.0,231.5779,231.8643,231.5206,231.8356,4460.0
2021-01-19 13:00:00,242.93,243.0,242.19,242.65,10433.0,231.9025,231.9693,231.1961,231.6352,10433.0
2021-01-19 13:10:00,242.57,242.8,242.42,242.43,8535.0,231.5588,231.7784,231.4156,231.4252,8535.0
2021-01-19 13:20:00,242.49,242.64,242.27,242.36,6520.0,231.4824,231.6256,231.2724,231.3583,6520.0
2021-01-19 13:30:00,242.45,242.76,242.37,242.64,4382.0,231.4443,231.7402,231.3679,231.6256,4382.0
2021-01-19 13:40:00,242.67,242.87,242.64,242.79,5188.0,231.6543,231.8452,231.6256,231.7688,5188.0
2021-01-19 13:50:00,242.79,243.05,242.67,242.9,5398.0,231.7688,232.017,231.6543,231.8738,5398.0
2021-01-19 14:00:00,242.88,242.93,242.44,242.87,8944.0,231.8547,231.9025,231.4347,231.8452,8944.0
2021-01-19 14:10:00,242.8,243.05,242.53,242.53,5567.0,231.7784,232.017,231.5206,231.5206,5567.0
2021-01-19 14:20:00,242.67,242.83,242.46,242.76,4191.0,231.6543,231.807,231.4538,231.7402,4191.0
2021-01-19 14:30:00,242.88,242.96,242.49,242.51,3988.0,231.8547,231.9311,231.4824,231.5015,3988.0
2021-01-19 14:40:00,242.56,242.61,242.3,242.43,4056.0,231.5493,231.597,231.3011,231.4252,4056.0
2021-01-19 14:50:00,242.49,242.63,242.36,242.62,4398.0,231.4824,231.6161,231.3583,231.6065,4398.0
2021-01-19 15:00:00,242.61,242.62,242.26,242.38,5133.0,231.597,231.6065,231.2629,231.3774,5133.0
2021-01-19 15:10:00,242.36,242.36,242.02,242.17,5205.0,231.3583,231.3583,231.0338,231.177,5205.0
2021-01-19 15:20:00,242.19,242.28,242.07,242.11,7961.0,231.1961,231.282,231.0815,231.1197,7961.0
2021-01-19 15:30:00,242.16,242.57,242.16,242.46,11500.0,231.1674,231.5588,231.1674,231.4538,11500.0
2021-01-19 15:40:00,242.45,242.62,242.1,242.22,14764.0,231.4443,231.6065,231.1101,231.2247,14764.0
2021-01-19 15:50:00,242.26,242.44,242.01,242.15,52175.0,231.2629,231.4347,231.0242,231.1579,52175.0
2021-01-20 09:30:00,242.4,242.64,241.3,241.3,16890.0,231.3965,231.6256,230.3465,230.3465,16890.0
2021-01-20 09:40:00,241.31,242.54,240.68,242.29,13644.0,230.356,231.5302,229.7546,231.2915,13644.0
2021-01-20 09:50:00,242.32,243.92,242.27,243.54,18826.0,231.3202,232.8475,231.2724,232.4848,18826.0
2021-01-20 10:00:00,243.53,244.24,243.4,243.96,13535.0,232.4752,233.153,232.3511,232.8857,13535.0
2021-01-20 10:10:00,243.77,244.16,243.57,244.16,3486.0,232.7043,233.0766,232.5134,233.0766,3486.0
2021-01-20 10:20:00,244.21,244.62,243.87,243.98,6719.0,233.1244,233.5158,232.7998,232.9048,6719.0
2021-01-20 10:30:00,243.92,244.5,243.92,244.22,6023.0,232.8475,233.4012,232.8475,233.1339,6023.0
2021-01-20 10:40:00,244.28,244.33,243.8,244.13,10438.0,233.1912,233.2389,232.733,233.048,10438.0
2021-01-20 10:50:00,244.11,244.43,243.86,244.05,11724.0,233.0289,233.3344,232.7902,232.9716,11724.0
2021-01-20 11:00:00,244.11,245.23,243.86,244.86,23983.0,233.0289,234.0981,232.7902,233.7449,23983.0
2021-01-20 11:10:00,244.93,245.06,244.5,244.8,9108.0,233.8117,233.9358,233.4012,233.6876,9108.0
2021-01-20 11:20:00,244.69,244.69,244.17,244.61,5799.0,233.5826,233.5826,233.0862,233.5062,5799.0
2021-01-20 11:30:00,244.6,244.94,244.33,244.8,6240.0,233.4967,233.8212,233.2389,233.6876,6240.0
2021-01-20 11:40:00,244.97,245.41,244.94,245.36,5248.0,233.8499,234.2699,233.8212,234.2222,5248.0
2021-01-20 11:50:00,245.29,245.47,245.11,245.3,4102.0,234.1553,234.3272,233.9835,234.1649,4102.0
2021-01-20 12:00:00,245.41,245.63,245.41,245.61,3484.0,234.2699,234.4799,234.2699,234.4608,3484.0
2021-01-20 12:10:00,245.52,245.58,245.15,245.3,12878.0,234.3749,234.4322,234.0217,234.1649,12878.0
2021-01-20 12:20:00,245.35,245.37,244.83,245.2,7742.0,234.2126,234.2317,233.7162,234.0694,7742.0
2021-01-20 12:30:00,245.14,245.25,245.0,245.19,5292.0,234.0121,234.1172,233.8785,234.0599,5292.0
2021-01-20 12:40:00,245.17,245.75,245.15,245.45,3538.0,234.0408,234.5945,234.0217,234.3081,3538.0
2021-01-20 12:50:00,245.55,245.86,245.55,245.82,3900.0,234.4035,234.6995,234.4035,234.6613,3900.0
2021-01-20 13:00:00,245.96,246.07,245.57,245.88,7839.0,234.7949,234.8999,234.4226,234.7186,7839.0
2021-01-20 13:10:00,245.89,246.35,245.77,246.25,6684.0,234.7281,235.1672,234.6135,235.0718,6684.0
2021-01-20 13:20:00,246.31,246.54,246.11,246.14,7545.0,235.129,235.3486,234.9381,234.9668,7545.0
2021-01-20 13:30:00,246.11,246.65,246.11,246.65,6558.0,234.9381,235.4536,234.9381,235.4536,6558.0
2021-01-20 13:40:00,246.67,246.69,245.88,245.9,8975.0,235.4727,235.4918,234.7186,234.7376,8975.0
2021-01-20 13:50:00,245.94,246.35,245.94,246.25,7669.0,234.7758,235.1672,234.7758,235.0718,7669.0
2021-01-20 14:00:00,246.25,246.33,246.16,246.2,8890.0,235.0718,235.1481,234.9858,235.024,8890.0
2021-01-20 14:10:00,246.24,246.25,245.49,245.52,17035.0,235.0622,235.0718,234.3463,234.3749,17035.0
2021-01-20 14:20:00,245.48,245.76,244.95,245.33,11700.0,234.3367,234.604,233.8308,234.1935,11700.0
2021-01-20 14:30:00,245.28,245.53,245.13,245.52,13419.0,234.1458,234.3844,234.0026,234.3749,13419.0
2021-01-20 14:40:00,245.55,245.87,245.54,245.68,12137.0,234.4035,234.709,234.394,234.5276,12137.0
2021-01-20 14:50:00,245.63,245.84,245.52,245.57,7831.0,234.4799,234.6804,234.3749,234.4226,7831.0
2021-01-20 15:00:00,245.56,245.62,245.46,245.56,4444.0,234.4131,234.4704,234.3176,234.4131,4444.0
2021-01-20 15:10:00,245.48,245.69,245.2,245.64,14216.0,234.3367,234.5372,234.0694,234.4894,14216.0
2021-01-20 15:20:00,245.69,246.07,245.65,245.97,8413.0,234.5372,234.8999,234.499,234.8045,8413.0
2021-01-20 15:30:00,245.99,245.99,245.42,245.42,16311.0,234.8236,234.8236,234.2794,234.2794,16311.0
2021-01-20 15:40:00,245.35,245.69,245.29,245.41,32578.0,234.2126,234.5372,234.1553,234.2699,32578.0
2021-01-20 15:50:00,245.31,245.52,245.0,245.02,82351.0,234.1744,234.3749,233.8785,233.8976,82351.0
2021-01-21 09:30:00,244.38,245.09,243.19,243.24,23574.0,233.2866,233.9644,232.1507,232.1984,23574.0
2021-01-21 09:40:00,243.19,243.44,242.27,242.53,15600.0,232.1507,232.3893,231.2724,231.5206,15600.0
2021-01-21 09:50:00,242.47,242.74,241.5,241.59,14094.0,231.4633,231.7211,230.5374,230.6233,14094.0
2021-01-21 10:00:00,241.67,241.67,240.48,240.81,34345.0,230.6997,230.6997,229.5637,229.8787,34345.0
2021-01-21 10:10:00,241.12,242.0,240.64,241.88,5832.0,230.1746,231.0147,229.7164,230.9001,5832.0
2021-01-21 10:20:00,241.73,242.76,241.73,242.47,7474.0,230.7569,231.7402,230.7569,231.4633,7474.0
2021-01-21 10:30:00,242.61,242.69,242.12,242.34,15529.0,231.597,231.6734,231.1292,231.3392,15529.0
2021-01-21 10:40:00,242.29,242.54,242.1,242.22,8807.0,231.2915,231.5302,231.1101,231.2247,8807.0
2021-01-21 10:50:00,242.01,242.18,241.79,242.14,28254.0,231.0242,231.1865,230.8142,231.1483,28254.0
2021-01-21 11:00:00,242.21,242.3,241.76,241.76,11904.0,231.2151,231.3011,230.7856,230.7856,11904.0
2021-01-21 11:10:00,241.7,241.7,240.74,241.09,11749.0,230.7283,230.7283,229.8119,230.146,11749.0
2021-01-21 11:20:00,241.1,241.36,241.03,241.23,10469.0,230.1555,230.4037,230.0887,230.2796,10469.0
2021-01-21 11:30:00,241.14,241.39,240.72,240.95,10511.0,230.1937,230.4324,229.7928,230.0123,10511.0
2021-01-21 11:40:00,240.94,241.16,240.86,241.06,5470.0,230.0028,230.2128,229.9264,230.1174,5470.0
2021-01-21 11:50:00,241.03,241.53,241.01,241.53,4932.0,230.0887,230.566,230.0696,230.566,4932.0
2021-01-21 12:00:00,241.49,241.7,241.3,241.7,6163.0,230.5278,230.7283,230.3465,230.7283,6163.0
2021-01-21 12:10:00,241.7,242.39,241.7,242.38,8193.0,230.7283,231.387,230.7283,231.3774,8193.0
2021-01-21 12:20:00,242.41,243.13,242.4,243.12,17213.0,231.4061,232.0934,231.3965,232.0838,17213.0
2021-01-21 12:30:00,243.09,243.09,242.79,242.96,9642.0,232.0552,232.0552,231.7688,231.9311,9642.0
2021-01-21 12:40:00,242.96,243.45,242.9,243.4,18189.0,231.9311,232.3989,231.8738,232.3511,18189.0
2021-01-21 12:50:00,243.45,243.65,242.92,243.22,10740.0,232.3989,232.5898,231.8929,232.1793,10740.0
2021-01-21 13:00:00,243.2,243.68,243.13,243.67,5358.0,232.1602,232.6184,232.0934,232.6089,5358.0
2021-01-21 13:10:00,243.64,244.39,243.64,244.39,7070.0,232.5802,233.2962,232.5802,233.2962,7070.0
2021-01-21 13:20:00,244.41,245.0,244.41,244.74,10855.0,233.3153,233.8785,233.3153,233.6303,10855.0
2021-01-21 13:30:00,244.84,244.97,244.7,244.94,10185.0,233.7258,233.8499,233.5921,233.8212,10185.0
2021-01-21 13:40:00,244.98,245.09,244.37,244.65,12338.0,233.8594,233.9644,233.2771,233.5444,12338.0
2021-01-21 13:50:00,244.64,244.92,244.58,244.9,4748.0,233.5348,233.8021,233.4776,233.783,4748.0
2021-01-21 14:00:00,244.9,245.31,244.78,245.3,6714.0,233.783,234.1744,233.6685,234.1649,6714.0
2021-01-21 14:10:00,245.31,245.34,244.66,244.66,9842.0,234.1744,234.2031,233.5539,233.5539,9842.0
2021-01-21 14:20:00,244.72,244.79,244.51,244.68,6621.0,233.6112,233.678,233.4107,233.573,6621.0
2021-01-21 14:30:00,244.72,244.95,244.66,244.95,9635.0,233.6112,233.8308,233.5539,233.8308,9635.0
2021-01-21 14:40:00,244.94,245.12,244.87,245.12,9067.0,233.8212,233.9931,233.7544,233.9931,9067.0
2021-01-21 14:50:00,245.17,245.19,244.79,244.95,10151.0,234.0408,234.0599,233.678,233.8308,10151.0
2021-01-21 15:00:00,244.84,244.93,243.92,244.18,17581.0,233.7258,233.8117,232.8475,233.0957,17581.0
2021-01-21 15:10:00,244.14,244.18,243.6,243.62,18637.0,233.0575,233.0957,232.5421,232.5611,18637.0
2021-01-21 15:20:00,243.65,243.97,243.44,243.84,16594.0,232.5898,232.8953,232.3893,232.7712,16594.0
2021-01-21 15:30:00,243.81,244.14,243.71,243.75,16117.0,232.7425,233.0575,232.6471,232.6852,16117.0
2021-01-21 15:40:00,243.75,244.25,243.72,243.93,18290.0,232.6852,233.1625,232.6566,232.8571,18290.0
2021-01-21 15:50:00,243.84,244.38,243.46,243.6,89603.0,232.7712,233.2866,232.4084,232.5421,89603.0
2021-01-22 09:30:00,242.6,243.02,242.0,242.03,20993.0,231.5874,231.9884,231.0147,231.0433,20993.0
2021-01-22 09:40:00,241.84,242.1,241.11,241.26,7628.0,230.8619,231.1101,230.1651,230.3083,7628.0
2021-01-22 09:50:00,241.29,242.09,241.29,242.02,7328.0,230.3369,231.1006,230.3369,231.0338,7328.0
2021-01-22 10:00:00,241.88,242.32,241.87,242.32,8791.0,230.9001,231.3202,230.8906,231.3202,8791.0
2021-01-22 10:10:00,242.22,242.22,241.48,241.9,6334.0,231.2247,231.2247,230.5183,230.9192,6334.0
2021-01-22 10:20:00,241.84,242.09,241.48,241.58,4732.0,230.8619,231.1006,230.5183,230.6137,4732.0
2021-01-22 10:30:00,241.49,241.84,241.28,241.5,12300.0,230.5278,230.8619,230.3274,230.5374,12300.0
2021-01-22 10:40:00,241.54,241.65,241.34,241.44,7020.0,230.5756,230.6806,230.3846,230.4801,7020.0
2021-01-22 10:50:00,241.55,241.79,241.34,241.38,5669.0,230.5851,230.8142,230.3846,230.4228,5669.0
2021-01-22 11:00:00,241.36,241.37,240.87,240.87,7266.0,230.4037,230.4133,229.936,229.936,7266.0
2021-01-22 11:10:00,240.87,240.96,240.39,240.61,6467.0,229.936,230.0219,229.4778,229.6878,6467.0
2021-01-22 11:20:00,240.62,240.84,240.36,240.45,9565.0,229.6973,229.9073,229.4491,229.535,9565.0
2021-01-22 11:30:00,240.41,241.0,240.38,240.81,9975.0,229.4969,230.0601,229.4682,229.8787,9975.0
2021-01-22 11:40:00,240.93,241.1,240.9,241.05,6293.0,229.9933,230.1555,229.9646,230.1078,6293.0
2021-01-22 11:50:00,241.1,241.26,240.96,241.17,11884.0,230.1555,230.3083,230.0219,230.2224,11884.0
2021-01-22 12:00:00,241.06,241.19,240.7,240.78,3197.0,230.1174,230.2415,229.7737,229.8501,3197.0
2021-01-22 12:10:00,240.81,241.03,240.74,241.03,5720.0,229.8787,230.0887,229.8119,230.0887,5720.0
2021-01-22 12:20:00,241.04,241.17,240.86,241.04,8333.0,230.0983,230.2224,229.9264,230.0983,8333.0
2021-01-22 12:30:00,240.91,240.91,240.75,240.85,3885.0,229.9742,229.9742,229.8214,229.9169,3885.0
2021-01-22 12:40:00,240.89,241.29,240.83,241.22,11816.0,229.9551,230.3369,229.8978,230.2701,11816.0
2021-01-22 12:50:00,241.29,241.34,241.04,241.16,8709.0,230.3369,230.3846,230.0983,230.2128,8709.0
2021-01-22 13:00:00,241.06,241.18,240.87,240.99,6058.0,230.1174,230.2319,229.936,230.0505,6058.0
2021-01-22 13:10:00,240.82,240.97,240.77,240.77,5941.0,229.8882,230.0314,229.8405,229.8405,5941.0
2021-01-22 13:20:00,240.77,241.06,240.67,241.01,7407.0,229.8405,230.1174,229.7451,230.0696,7407.0
2021-01-22 13:30:00,240.93,241.51,240.93,241.51,14639.0,229.9933,230.5469,229.9933,230.5469,14639.0
2021-01-22 13:40:00,241.42,241.49,241.02,241.05,4741.0,230.461,230.5278,230.0792,230.1078,4741.0
2021-01-22 13:50:00,241.05,241.4,241.05,241.4,6643.0,230.1078,230.4419,230.1078,230.4419,6643.0
2021-01-22 14:00:00,241.4,241.52,241.2,241.42,5783.0,230.4419,230.5565,230.251,230.461,5783.0
2021-01-22 14:10:00,241.39,241.39,241.08,241.08,6117.0,230.4324,230.4324,230.1364,230.1364,6117.0
2021-01-22 14:20:00,241.19,241.19,240.88,240.88,8318.0,230.2415,230.2415,229.9455,229.9455,8318.0
2021-01-22 14:30:00,240.91,241.19,240.86,241.19,5848.0,229.9742,230.2415,229.9264,230.2415,5848.0
2021-01-22 14:40:00,241.15,241.19,241.03,241.04,6101.0,230.2033,230.2415,230.0887,230.0983,6101.0
2021-01-22 14:50:00,241.08,241.52,241.07,241.46,14879.0,230.1364,230.5565,230.1269,230.4992,14879.0
2021-01-22 15:00:00,241.46,241.46,241.23,241.26,5758.0,230.4992,230.4992,230.2796,230.3083,5758.0
2021-01-22 15:10:00,241.22,241.23,240.78,240.78,10854.0,230.2701,230.2796,229.8501,229.8501,10854.0
2021-01-22 15:20:00,240.79,241.07,240.73,241.06,16776.0,229.8596,230.1269,229.8023,230.1174,16776.0
2021-01-22 15:30:00,241.06,241.07,240.74,240.79,20965.0,230.1174,230.1269,229.8119,229.8596,20965.0
2021-01-22 15:40:00,240.71,241.18,240.67,240.99,19741.0,229.7832,230.2319,229.7451,230.0505,19741.0
2021-01-22 15:50:00,241.09,241.12,239.92,240.06,109757.0,230.146,230.1746,229.0291,229.1627,109757.0
2021-01-25 09:30:00,239.21,239.72,237.19,239.56,42792.0,228.3513,228.8382,226.423,228.6854,42792.0
2021-01-25 09:40:00,239.5,239.64,239.03,239.11,15455.0,228.6282,228.7618,228.1795,228.2559,15455.0
2021-01-25 09:50:00,239.09,239.83,239.09,239.48,19213.0,228.2368,228.9432,228.2368,228.6091,19213.0
2021-01-25 10:00:00,239.3,239.78,238.76,238.82,11409.0,228.4372,228.8955,227.9218,227.979,11409.0
2021-01-25 10:10:00,238.87,239.17,238.4,238.87,28696.0,228.0268,228.3131,227.5781,228.0268,28696.0
2021-01-25 10:20:00,238.75,239.15,238.28,238.62,13779.0,227.9122,228.2941,227.4635,227.7881,13779.0
2021-01-25 10:30:00,238.64,238.89,238.38,238.77,11159.0,227.8072,228.0459,227.559,227.9313,11159.0
2021-01-25 10:40:00,238.76,239.01,238.6,238.62,8153.0,227.9218,228.1604,227.769,227.7881,8153.0
2021-01-25 10:50:00,238.55,238.96,238.4,238.54,22176.0,227.7213,228.1127,227.5781,227.7117,22176.0
2021-01-25 11:00:00,238.56,239.02,237.26,237.52,32580.0,227.7308,228.17,226.4898,226.738,32580.0
2021-01-25 11:10:00,237.53,238.6,237.35,237.37,19181.0,226.7476,227.769,226.5758,226.5949,19181.0
2021-01-25 11:20:00,237.32,237.46,236.9,237.09,18448.0,226.5471,226.6808,226.1462,226.3276,18448.0
2021-01-25 11:30:00,236.89,238.07,236.87,237.72,20152.0,226.1366,227.2631,226.1176,226.929,20152.0
2021-01-25 11:40:00,237.87,238.39,237.64,238.27,11617.0,227.0722,227.5686,226.8526,227.454,11617.0
2021-01-25 11:50:00,238.34,238.89,238.34,238.55,13298.0,227.5208,228.0459,227.5208,227.7213,13298.0
2021-01-25 12:00:00,238.6,239.03,238.5,238.56,14236.0,227.769,228.1795,227.6736,227.7308,14236.0
2021-01-25 12:10:00,238.46,239.09,238.46,239.09,17288.0,227.6354,228.2368,227.6354,228.2368,17288.0
2021-01-25 12:20:00,239.09,239.49,238.0,238.04,14462.0,228.2368,228.6186,227.1963,227.2344,14462.0
2021-01-25 12:30:00,238.0,238.5,237.82,238.05,10053.0,227.1963,227.6736,227.0244,227.244,10053.0
2021-01-25 12:40:00,237.98,238.54,237.98,238.34,13400.0,227.1772,227.7117,227.1772,227.5208,13400.0
2021-01-25 12:50:00,238.43,238.59,238.33,238.36,10388.0,227.6067,227.7595,227.5113,227.5399,10388.0
2021-01-25 13:00:00,238.48,238.49,237.88,237.88,13161.0,227.6545,227.664,227.0817,227.0817,13161.0
2021-01-25 13:10:00,237.88,238.18,237.65,237.84,19892.0,227.0817,227.3681,226.8621,227.0435,19892.0
2021-01-25 13:20:00,237.88,238.16,237.71,238.01,16243.0,227.0817,227.349,226.9194,227.2058,16243.0
2021-01-25 13:30:00,238.08,238.21,237.9,238.08,14543.0,227.2726,227.3967,227.1008,227.2726,14543.0
2021-01-25 13:40:00,238.18,238.54,237.97,237.99,13061.0,227.3681,227.7117,227.1676,227.1867,13061.0
2021-01-25 13:50:00,238.0,238.05,237.39,237.82,29932.0,227.1963,227.244,226.6139,227.0244,29932.0
2021-01-25 14:00:00,237.92,238.39,237.74,238.29,20429.0,227.1199,227.5686,226.9481,227.4731,20429.0
2021-01-25 14:10:00,238.29,238.44,238.04,238.42,14257.0,227.4731,227.6163,227.2344,227.5972,14257.0
2021-01-25 14:20:00,238.38,238.54,237.86,238.0,23517.0,227.559,227.7117,227.0626,227.1963,23517.0
2021-01-25 14:30:00,238.06,238.53,238.02,238.14,17646.0,227.2535,227.7022,227.2153,227.3299,17646.0
2021-01-25 14:40:00,238.05,238.22,237.79,237.84,7467.0,227.244,227.4063,226.9958,227.0435,7467.0
2021-01-25 14:50:00,237.89,237.92,237.65,237.79,24456.0,227.0913,227.1199,226.8621,226.9958,24456.0
2021-01-25 15:00:00,237.86,238.11,237.78,237.95,14116.0,227.0626,227.3013,226.9862,227.1485,14116.0
2021-01-25 15:10:00,237.94,238.74,237.62,238.67,20957.0,227.139,227.9027,226.8335,227.8358,20957.0
2021-01-25 15:20:00,238.66,239.07,238.5,239.0,18481.0,227.8263,228.2177,227.6736,228.1509,18481.0
2021-01-25 15:30:00,239.05,239.11,238.69,238.87,25950.0,228.1986,228.2559,227.8549,228.0268,25950.0
2021-01-25 15:40:00,238.83,238.95,238.4,238.66,34486.0,227.9886,228.1031,227.5781,227.8263,34486.0
2021-01-25 15:50:00,238.56,239.97,238.55,239.66,121528.0,227.7308,229.0768,227.7213,228.7809,121528.0
2021-01-26 09:30:00,240.03,240.03,238.27,239.74,31559.0,229.1341,229.1341,227.454,228.8573,31559.0
2021-01-26 09:40:00,239.87,240.86,239.54,240.8,23858.0,228.9814,229.9264,228.6664,229.8692,23858.0
2021-01-26 09:50:00,240.71,240.92,239.54,240.84,30827.0,229.7832,229.9837,228.6664,229.9073,30827.0
2021-01-26 10:00:00,240.88,241.97,240.88,241.78,33072.0,229.9455,230.986,229.9455,230.8047,33072.0
2021-01-26 10:10:00,241.84,242.15,241.05,241.58,45529.0,230.8619,231.1579,230.1078,230.6137,45529.0
2021-01-26 10:20:00,241.75,242.0,240.22,240.3,41985.0,230.776,231.0147,229.3155,229.3919,41985.0
2021-01-26 10:30:00,240.36,240.5,239.83,240.11,49848.0,229.4491,229.5828,228.9432,229.2105,49848.0
2021-01-26 10:40:00,240.11,240.33,239.52,239.65,23737.0,229.2105,229.4205,228.6473,228.7714,23737.0
2021-01-26 10:50:00,239.51,239.64,239.0,239.33,32561.0,228.6377,228.7618,228.1509,228.4659,32561.0
2021-01-26 11:00:00,239.47,239.91,238.72,238.79,13165.0,228.5995,229.0196,227.8836,227.9504,13165.0
2021-01-26 11:10:00,238.84,239.44,238.66,239.35,13097.0,227.9981,228.5709,227.8263,228.485,13097.0
2021-01-26 11:20:00,239.44,239.64,239.17,239.64,7882.0,228.5709,228.7618,228.3131,228.7618,7882.0
2021-01-26 11:30:00,239.55,239.55,238.83,238.89,5101.0,228.6759,228.6759,227.9886,228.0459,5101.0
2021-01-26 11:40:00,238.94,239.2,238.81,238.9,7448.0,228.0936,228.3418,227.9695,228.0554,7448.0
2021-01-26 11:50:00,238.9,239.3,238.88,239.22,4914.0,228.0554,228.4372,228.0363,228.3609,4914.0
2021-01-26 12:00:00,239.31,239.46,239.18,239.29,6510.0,228.4468,228.59,228.3227,228.4277,6510.0
2021-01-26 12:10:00,239.23,239.36,239.01,239.11,6614.0,228.3704,228.4945,228.1604,228.2559,6614.0
2021-01-26 12:20:00,239.12,239.39,239.04,239.19,11492.0,228.2654,228.5232,228.189,228.3322,11492.0
2021-01-26 12:30:00,239.13,239.14,238.68,238.68,7362.0,228.275,228.2845,227.8454,227.8454,7362.0
2021-01-26 12:40:00,238.74,238.89,238.67,238.89,4020.0,227.9027,228.0459,227.8358,228.0459,4020.0
2021-01-26 12:50:00,238.88,238.98,238.4,238.59,10214.0,228.0363,228.1318,227.5781,227.7595,10214.0
2021-01-26 13:00:00,238.59,238.59,238.0,238.33,6875.0,227.7595,227.7595,227.1963,227.5113,6875.0
2021-01-26 13:10:00,238.39,238.62,238.39,238.5,6026.0,227.5686,227.7881,227.5686,227.6736,6026.0
2021-01-26 13:20:00,238.5,238.54,238.25,238.4,4993.0,227.6736,227.7117,227.4349,227.5781,4993.0
2021-01-26 13:30:00,238.59,238.94,238.59,238.86,5177.0,227.7595,228.0936,227.7595,228.0172,5177.0
2021-01-26 13:40:00,238.86,239.19,238.83,239.05,8404.0,228.0172,228.3322,227.9886,228.1986,8404.0
2021-01-26 13:50:00,238.99,238.99,238.47,238.47,3565.0,228.1413,228.1413,227.6449,227.6449,3565.0
2021-01-26 14:00:00,238.37,238.59,238.37,238.55,4021.0,227.5495,227.7595,227.5495,227.7213,4021.0
2021-01-26 14:10:00,238.48,238.5,238.25,238.37,3845.0,227.6545,227.6736,227.4349,227.5495,3845.0
2021-01-26 14:20:00,238.34,238.48,237.73,238.09,7084.0,227.5208,227.6545,226.9385,227.2822,7084.0
2021-01-26 14:30:00,237.99,238.15,237.91,238.09,8324.0,227.1867,227.3394,227.1103,227.2822,8324.0
2021-01-26 14:40:00,238.11,238.13,237.79,237.99,5381.0,227.3013,227.3204,226.9958,227.1867,5381.0
2021-01-26 14:50:00,237.93,238.32,237.91,238.22,8442.0,227.1294,227.5017,227.1103,227.4063,8442.0
2021-01-26 15:00:00,238.13,238.37,238.0,238.31,8674.0,227.3204,227.5495,227.1963,227.4922,8674.0
2021-01-26 15:10:00,238.34,238.46,237.85,237.85,9782.0,227.5208,227.6354,227.0531,227.0531,9782.0
2021-01-26 15:20:00,237.87,238.86,237.84,238.86,9937.0,227.0722,228.0172,227.0435,228.0172,9937.0
2021-01-26 15:30:00,238.78,239.0,238.27,238.43,27703.0,227.9409,228.1509,227.454,227.6067,27703.0
2021-01-26 15:40:00,238.34,238.52,238.05,238.49,19607.0,227.5208,227.6927,227.244,227.664,19607.0
2021-01-26 15:50:00,238.99,239.0,237.82,238.19,55754.0,228.1413,228.1509,227.0244,227.3776,55754.0
2021-01-27 09:30:00,235.0,235.46,229.59,231.21,72463.0,224.3324,224.7716,219.168,220.7145,72463.0
2021-01-27 09:40:00,231.23,232.53,230.43,231.83,29263.0,220.7336,221.9746,219.9699,221.3063,29263.0
2021-01-27 09:50:00,231.97,233.62,231.76,232.66,28347.0,221.44,223.0151,221.2395,222.0987,28347.0
2021-01-27 10:00:00,232.62,233.83,231.94,233.78,14481.0,222.0605,223.2156,221.4113,223.1678,14481.0
2021-01-27 10:10:00,233.89,234.78,232.38,232.77,30833.0,223.2728,224.1224,221.8314,222.2037,30833.0
2021-01-27 10:20:00,232.58,234.03,232.53,233.28,27618.0,222.0223,223.4065,221.9746,222.6905,27618.0
2021-01-27 10:30:00,233.19,233.45,232.1,232.78,19575.0,222.6046,222.8528,221.5641,222.2132,19575.0
2021-01-27 10:40:00,232.74,234.18,232.74,234.09,13511.0,222.175,223.5497,222.175,223.4637,13511.0
2021-01-27 10:50:00,234.02,234.15,232.8,233.03,27215.0,223.3969,223.521,222.2323,222.4519,27215.0
2021-01-27 11:00:00,233.02,233.02,231.75,231.87,41412.0,222.4423,222.4423,221.23,221.3445,41412.0
2021-01-27 11:10:00,231.92,232.13,230.98,231.34,20763.0,221.3923,221.5927,220.4949,220.8386,20763.0
2021-01-27 11:20:00,231.48,232.49,231.42,232.48,22995.0,220.9722,221.9364,220.9149,221.9268,22995.0
2021-01-27 11:30:00,232.61,233.26,231.57,231.68,28860.0,222.0509,222.6714,221.0581,221.1631,28860.0
2021-01-27 11:40:00,231.44,232.05,231.38,231.38,11312.0,220.934,221.5164,220.8768,220.8768,11312.0
2021-01-27 11:50:00,231.23,231.69,230.32,230.39,12276.0,220.7336,221.1727,219.8649,219.9317,12276.0
2021-01-27 12:00:00,230.42,230.64,229.58,230.33,13452.0,219.9603,220.1704,219.1585,219.8744,13452.0
2021-01-27 12:10:00,230.28,231.28,230.28,230.99,19023.0,219.8267,220.7813,219.8267,220.5045,19023.0
2021-01-27 12:20:00,230.97,231.7,230.88,231.53,13604.0,220.4854,221.1822,220.3995,221.02,13604.0
2021-01-27 12:30:00,231.52,231.81,230.94,231.65,43936.0,221.0104,221.2872,220.4567,221.1345,43936.0
2021-01-27 12:40:00,231.74,232.75,231.7,232.75,10392.0,221.2204,222.1846,221.1822,222.1846,10392.0
2021-01-27 12:50:00,232.71,233.5,232.55,233.5,12689.0,222.1464,222.9005,221.9937,222.9005,12689.0
2021-01-27 13:00:00,233.41,233.74,233.05,233.44,13836.0,222.8146,223.1296,222.471,222.8433,13836.0
2021-01-27 13:10:00,233.46,234.05,233.13,233.89,14826.0,222.8623,223.4256,222.5473,223.2728,14826.0
2021-01-27 13:20:00,233.84,234.2,233.54,234.19,12253.0,223.2251,223.5688,222.9387,223.5592,12253.0
2021-01-27 13:30:00,234.07,234.16,233.61,233.96,16701.0,223.4447,223.5306,223.0055,223.3396,16701.0
2021-01-27 13:40:00,233.96,233.97,233.16,233.41,18658.0,223.3396,223.3492,222.576,222.8146,18658.0
2021-01-27 13:50:00,233.23,233.78,232.92,233.5,16097.0,222.6428,223.1678,222.3469,222.9005,16097.0
2021-01-27 14:00:00,233.42,233.66,232.62,232.8,15202.0,222.8242,223.0533,222.0605,222.2323,15202.0
2021-01-27 14:10:00,232.88,232.88,231.6,231.73,10250.0,222.3087,222.3087,221.0868,221.2109,10250.0
2021-01-27 14:20:00,231.71,232.74,231.58,232.12,15951.0,221.1918,222.175,221.0677,221.5832,15951.0
2021-01-27 14:30:00,231.91,232.68,231.64,232.47,14579.0,221.3827,222.1178,221.125,221.9173,14579.0
2021-01-27 14:40:00,232.45,233.25,231.72,231.97,19142.0,221.8982,222.6619,221.2013,221.44,19142.0
2021-01-27 14:50:00,232.03,232.36,231.56,232.15,15374.0,221.4973,221.8123,221.0486,221.6118,15374.0
2021-01-27 15:00:00,232.06,232.26,231.72,231.82,16862.0,221.5259,221.7168,221.2013,221.2968,16862.0
2021-01-27 15:10:00,231.9,232.98,231.9,232.32,16899.0,221.3732,222.4041,221.3732,221.7741,16899.0
2021-01-27 15:20:00,232.24,232.61,231.35,231.54,33079.0,221.6977,222.0509,220.8481,221.0295,33079.0
2021-01-27 15:30:00,231.56,231.77,230.26,230.63,23606.0,221.0486,221.2491,219.8076,220.1608,23606.0
2021-01-27 15:40:00,230.57,230.76,229.92,230.52,33671.0,220.1035,220.2849,219.483,220.0558,33671.0
2021-01-27 15:50:00,230.47,231.09,229.9,231.08,79559.0,220.0081,220.5999,219.4639,220.5904,79559.0
2021-01-28 09:30:00,232.49,233.0,230.65,231.03,78728.0,221.9364,222.4232,220.1799,220.5427,78728.0
2021-01-28 09:40:00,230.85,232.35,226.88,228.47,106351.0,220.3708,221.8027,216.581,218.0989,106351.0
2021-01-28 09:50:00,228.49,230.69,227.47,229.1,63702.0,218.118,220.2181,217.1443,218.7003,63702.0
2021-01-28 10:00:00,229.74,230.56,229.0,229.2,40457.0,219.3112,220.094,218.6048,218.7957,40457.0
2021-01-28 10:10:00,229.33,229.55,228.23,229.2,58605.0,218.9198,219.1298,217.8698,218.7957,58605.0
2021-01-28 10:20:00,229.26,229.95,228.25,229.65,59719.0,218.853,219.5117,217.8888,219.2253,59719.0
2021-01-28 10:30:00,229.99,230.4,229.35,230.12,30957.0,219.5499,219.9413,218.9389,219.674,30957.0
2021-01-28 10:40:00,230.08,230.11,228.76,229.26,35564.0,219.6358,219.6644,218.3757,218.853,35564.0
2021-01-28 10:50:00,229.14,230.53,229.05,229.78,24287.0,218.7384,220.0653,218.6525,219.3494,24287.0
2021-01-28 11:00:00,230.06,230.8,229.51,230.44,25849.0,219.6167,220.3231,219.0917,219.9794,25849.0
2021-01-28 11:10:00,230.33,230.73,229.37,230.08,29511.0,219.8744,220.2563,218.958,219.6358,29511.0
2021-01-28 11:20:00,230.14,232.08,229.94,232.08,25096.0,219.6931,221.545,219.5021,221.545,25096.0
2021-01-28 11:30:00,232.06,232.07,230.58,230.59,28694.0,221.5259,221.5354,220.1131,220.1226,28694.0
2021-01-28 11:40:00,230.73,231.0,230.36,230.98,19266.0,220.2563,220.514,219.9031,220.4949,19266.0
2021-01-28 11:50:00,230.9,231.2,230.43,230.49,31852.0,220.4186,220.7049,219.9699,220.0272,31852.0
2021-01-28 12:00:00,230.49,231.93,230.49,231.53,21101.0,220.0272,221.4018,220.0272,221.02,21101.0
2021-01-28 12:10:00,231.64,232.26,231.45,232.2,17434.0,221.125,221.7168,220.9436,221.6595,17434.0
2021-01-28 12:20:00,232.05,232.3,231.6,231.9,23301.0,221.5164,221.755,221.0868,221.3732,23301.0
2021-01-28 12:30:00,231.92,232.93,231.91,232.79,12298.0,221.3923,222.3564,221.3827,222.2228,12298.0
2021-01-28 12:40:00,232.79,232.92,232.25,232.65,17240.0,222.2228,222.3469,221.7073,222.0891,17240.0
2021-01-28 12:50:00,232.59,233.58,232.46,233.58,14562.0,222.0318,222.9769,221.9077,222.9769,14562.0
2021-01-28 13:00:00,233.94,234.59,233.7,234.51,9149.0,223.3206,223.9411,223.0915,223.8647,9149.0
2021-01-28 13:10:00,234.56,234.56,233.29,233.4,12252.0,223.9124,223.9124,222.7001,222.8051,12252.0
2021-01-28 13:20:00,233.18,233.42,232.53,233.12,19663.0,222.5951,222.8242,221.9746,222.5378,19663.0
2021-01-28 13:30:00,233.16,234.0,232.87,233.93,15019.0,222.576,223.3778,222.2991,223.311,15019.0
2021-01-28 13:40:00,233.94,234.0,233.1,233.25,7022.0,223.3206,223.3778,222.5187,222.6619,7022.0
2021-01-28 13:50:00,233.25,233.31,232.41,232.52,11475.0,222.6619,222.7192,221.86,221.965,11475.0
2021-01-28 14:00:00,232.58,232.77,232.22,232.77,10640.0,222.0223,222.2037,221.6786,222.2037,10640.0
2021-01-28 14:10:00,232.72,232.91,231.85,231.85,16625.0,222.1559,222.3373,221.3254,221.3254,16625.0
2021-01-28 14:20:00,231.86,232.09,231.52,231.88,17724.0,221.335,221.5545,221.0104,221.3541,17724.0
2021-01-28 14:30:00,232.05,232.05,231.63,231.84,11186.0,221.5164,221.5164,221.1154,221.3159,11186.0
2021-01-28 14:40:00,231.86,232.12,231.59,232.08,13586.0,221.335,221.5832,221.0772,221.545,13586.0
2021-01-28 14:50:00,232.11,232.13,231.45,232.01,12669.0,221.5736,221.5927,220.9436,221.4782,12669.0
2021-01-28 15:00:00,232.0,232.44,231.72,232.34,9970.0,221.4686,221.8886,221.2013,221.7932,9970.0
2021-01-28 15:10:00,232.24,232.76,232.14,232.55,25719.0,221.6977,222.1941,221.6023,221.9937,25719.0
2021-01-28 15:20:00,232.56,232.9,232.44,232.51,32097.0,222.0032,222.3278,221.8886,221.9555,32097.0
2021-01-28 15:30:00,232.54,232.64,231.72,231.78,29087.0,221.9841,222.0796,221.2013,221.2586,29087.0
2021-01-28 15:40:00,231.71,231.71,229.3,229.3,65847.0,221.1918,221.1918,218.8912,218.8912,65847.0
2021-01-28 15:50:00,229.47,230.6,229.36,230.03,194670.0,219.0535,220.1322,218.9485,219.588,194670.0
2021-01-29 09:30:00,229.0,229.57,224.58,225.01,75826.0,218.6048,219.1489,214.3854,214.7959,75826.0
2021-01-29 09:40:00,225.01,227.01,224.01,226.97,36334.0,214.7959,216.7051,213.8413,216.667,36334.0
2021-01-29 09:50:00,226.89,228.18,226.87,227.81,19518.0,216.5906,217.822,216.5715,217.4688,19518.0
2021-01-29 10:00:00,227.86,229.02,226.9,229.02,16005.0,217.5166,218.6239,216.6001,218.6239,16005.0
2021-01-29 10:10:00,229.62,229.62,228.46,228.46,9187.0,219.1967,219.1967,218.0893,218.0893,9187.0
2021-01-29 10:20:00,228.5,229.76,228.49,229.36,12722.0,218.1275,219.3303,218.118,218.9485,12722.0
2021-01-29 10:30:00,229.48,229.56,228.45,228.92,5981.0,219.063,219.1394,218.0798,218.5284,5981.0
2021-01-29 10:40:00,228.81,229.09,228.23,228.59,6824.0,218.4234,218.6907,217.8698,218.2134,6824.0
2021-01-29 10:50:00,228.49,228.87,228.29,228.63,6565.0,218.118,218.4807,217.927,218.2516,6565.0
2021-01-29 11:00:00,228.69,228.92,226.22,226.42,28198.0,218.3089,218.5284,215.951,216.1419,28198.0
2021-01-29 11:10:00,226.42,226.58,226.06,226.48,13177.0,216.1419,216.2947,215.7983,216.1992,13177.0
2021-01-29 11:20:00,226.38,226.95,225.7,225.7,20999.0,216.1037,216.6479,215.4546,215.4546,20999.0
2021-01-29 11:30:00,225.71,225.92,224.76,225.26,19402.0,215.4641,215.6646,214.5573,215.0346,19402.0
2021-01-29 11:40:00,225.21,225.6,225.08,225.11,17558.0,214.9868,215.3591,214.8627,214.8914,17558.0
2021-01-29 11:50:00,225.21,225.69,225.14,225.29,13543.0,214.9868,215.4451,214.92,215.0632,13543.0
2021-01-29 12:00:00,225.31,225.34,225.05,225.11,16967.0,215.0823,215.1109,214.8341,214.8914,16967.0
2021-01-29 12:10:00,225.12,225.34,224.2,224.31,18876.0,214.9009,215.1109,214.0227,214.1277,18876.0
2021-01-29 12:20:00,224.23,224.33,223.85,224.24,19232.0,214.0513,214.1468,213.6886,214.0609,19232.0
2021-01-29 12:30:00,224.16,224.27,223.57,223.59,14305.0,213.9845,214.0895,213.4213,213.4404,14305.0
2021-01-29 12:40:00,223.71,223.79,222.02,222.16,46997.0,213.5549,213.6313,211.9417,212.0753,46997.0
2021-01-29 12:50:00,222.26,223.22,222.15,222.49,56772.0,212.1708,213.0872,212.0658,212.3903,56772.0
2021-01-29 13:00:00,222.46,222.5,221.82,221.97,34721.0,212.3617,212.3999,211.7507,211.8939,34721.0
2021-01-29 13:10:00,221.91,222.2,221.37,221.43,23779.0,211.8366,212.1135,211.3212,211.3784,23779.0
2021-01-29 13:20:00,221.51,222.91,221.5,222.59,60121.0,211.4548,212.7913,211.4453,212.4858,60121.0
2021-01-29 13:30:00,222.61,223.67,222.48,223.26,36390.0,212.5049,213.5168,212.3808,213.1254,36390.0
2021-01-29 13:40:00,223.25,223.54,223.01,223.1,9351.0,213.1158,213.3927,212.8867,212.9726,9351.0
2021-01-29 13:50:00,223.12,223.35,222.97,223.24,9347.0,212.9917,213.2113,212.8485,213.1063,9347.0
2021-01-29 14:00:00,223.17,224.03,223.15,224.03,16988.0,213.0394,213.8604,213.0204,213.8604,16988.0
2021-01-29 14:10:00,224.09,224.29,223.68,224.26,15520.0,213.9177,214.1086,213.5263,214.08,15520.0
2021-01-29 14:20:00,224.31,224.37,223.33,223.49,18714.0,214.1277,214.185,213.1922,213.3449,18714.0
2021-01-29 14:30:00,223.44,223.49,222.73,222.89,20118.0,213.2972,213.3449,212.6194,212.7722,20118.0
2021-01-29 14:40:00,222.92,223.24,222.64,223.01,9715.0,212.8008,213.1063,212.5335,212.8867,9715.0
2021-01-29 14:50:00,223.17,223.46,222.86,223.07,13437.0,213.0394,213.3163,212.7435,212.944,13437.0
2021-01-29 15:00:00,223.16,223.73,223.16,223.39,31700.0,213.0299,213.574,213.0299,213.2495,31700.0
2021-01-29 15:10:00,223.51,223.59,223.09,223.29,57624.0,213.364,213.4404,212.9631,213.154,57624.0
2021-01-29 15:20:00,223.34,223.62,223.1,223.13,40732.0,213.2017,213.469,212.9726,213.0013,40732.0
2021-01-29 15:30:00,223.12,223.38,222.26,222.31,70299.0,212.9917,213.2399,212.1708,212.2185,70299.0
2021-01-29 15:40:00,222.26,222.37,221.68,222.09,69027.0,212.1708,212.2758,211.6171,212.0085,69027.0
2021-01-29 15:50:00,222.1,222.39,220.9,221.0,299675.0,212.018,212.2949,210.8725,210.968,299675.0
2021-02-01 09:30:00,223.52,226.11,223.44,223.74,49424.0,213.3736,215.846,213.2972,213.5836,49424.0
2021-02-01 09:40:00,224.0,225.64,223.79,224.0,22379.0,213.8318,215.3973,213.6313,213.8318,22379.0
2021-02-01 09:50:00,224.09,224.82,223.15,223.78,37043.0,213.9177,214.6145,213.0204,213.6218,37043.0
2021-02-01 10:00:00,223.77,225.36,223.47,224.64,26837.0,213.6122,215.13,213.3258,214.4427,26837.0
2021-02-01 10:10:00,224.78,225.28,224.05,225.28,15568.0,214.5764,215.0537,213.8795,215.0537,15568.0
2021-02-01 10:20:00,225.03,225.23,224.22,224.27,12374.0,214.815,215.0059,214.0418,214.0895,12374.0
2021-02-01 10:30:00,224.58,225.27,224.46,224.96,18610.0,214.3854,215.0441,214.2709,214.7482,18610.0
2021-02-01 10:40:00,224.99,225.21,224.28,224.49,12254.0,214.7768,214.9868,214.0991,214.2995,12254.0
2021-02-01 10:50:00,224.37,224.46,223.64,223.98,17354.0,214.185,214.2709,213.4881,213.8127,17354.0
2021-02-01 11:00:00,223.84,224.46,223.62,224.11,15539.0,213.679,214.2709,213.469,213.9368,15539.0
2021-02-01 11:10:00,223.91,224.16,223.51,223.51,22583.0,213.7459,213.9845,213.364,213.364,22583.0
2021-02-01 11:20:00,223.53,223.89,223.0,223.0,38732.0,213.3831,213.7268,212.8772,212.8772,38732.0
2021-02-01 11:30:00,223.01,223.28,222.69,223.13,16295.0,212.8867,213.1445,212.5812,213.0013,16295.0
2021-02-01 11:40:00,223.13,224.71,223.13,224.71,21162.0,213.0013,214.5095,213.0013,214.5095,21162.0
2021-02-01 11:50:00,224.57,225.32,224.45,224.66,43324.0,214.3759,215.0919,214.2613,214.4618,43324.0
2021-02-01 12:00:00,224.66,224.95,224.46,224.46,23884.0,214.4618,214.7386,214.2709,214.2709,23884.0
2021-02-01 12:10:00,224.5,225.4,224.49,225.06,16690.0,214.3091,215.1682,214.2995,214.8437,16690.0
2021-02-01 12:20:00,225.08,225.08,224.24,224.35,17303.0,214.8627,214.8627,214.0609,214.1659,17303.0
2021-02-01 12:30:00,224.36,224.5,224.0,224.2,18601.0,214.1754,214.3091,213.8318,214.0227,18601.0
2021-02-01 12:40:00,224.34,224.97,224.27,224.78,14765.0,214.1563,214.7577,214.0895,214.5764,14765.0
2021-02-01 12:50:00,224.71,224.72,224.23,224.59,12432.0,214.5095,214.5191,214.0513,214.395,12432.0
2021-02-01 13:00:00,224.59,224.7,224.0,224.05,11368.0,214.395,214.5,213.8318,213.8795,11368.0
2021-02-01 13:10:00,224.02,224.12,223.85,223.9,20658.0,213.8509,213.9463,213.6886,213.7363,20658.0
2021-02-01 13:20:00,223.86,223.89,223.29,223.52,13659.0,213.6981,213.7268,213.154,213.3736,13659.0
2021-02-01 13:30:00,223.53,223.66,223.44,223.52,14297.0,213.3831,213.5072,213.2972,213.3736,14297.0
2021-02-01 13:40:00,223.56,223.87,223.43,223.52,14605.0,213.4117,213.7077,213.2876,213.3736,14605.0
2021-02-01 13:50:00,223.54,224.06,223.43,224.05,13988.0,213.3927,213.889,213.2876,213.8795,13988.0
2021-02-01 14:00:00,224.06,224.29,223.85,224.21,194664.0,213.889,214.1086,213.6886,214.0322,194664.0
2021-02-01 14:10:00,224.33,225.92,224.22,225.79,29469.0,214.1468,215.6646,214.0418,215.5405,29469.0
2021-02-01 14:20:00,225.86,226.26,225.57,226.26,19746.0,215.6073,215.9892,215.3305,215.9892,19746.0
2021-02-01 14:30:00,226.12,226.22,225.76,226.13,11114.0,215.8555,215.951,215.5119,215.8651,11114.0
2021-02-01 14:40:00,226.18,226.51,226.04,226.42,12702.0,215.9128,216.2278,215.7792,216.1419,12702.0
2021-02-01 14:50:00,226.49,226.71,226.29,226.64,30869.0,216.2087,216.4188,216.0178,216.3519,30869.0
2021-02-01 15:00:00,226.7,227.42,226.66,226.97,35542.0,216.4092,217.0965,216.371,216.667,35542.0
2021-02-01 15:10:00,226.93,226.93,226.25,226.44,32709.0,216.6288,216.6288,215.9796,216.161,32709.0
2021-02-01 15:20:00,226.51,226.58,226.19,226.27,38892.0,216.2278,216.2947,215.9224,215.9987,38892.0
2021-02-01 15:30:00,226.28,226.29,225.71,226.01,40036.0,216.0083,216.0178,215.4641,215.7505,40036.0
2021-02-01 15:40:00,226.09,226.76,226.03,226.69,56408.0,215.8269,216.4665,215.7696,216.3997,56408.0
2021-02-01 15:50:00,226.7,227.18,226.36,226.54,228441.0,216.4092,216.8674,216.0846,216.2565,228441.0
2021-02-02 09:30:00,229.52,233.81,229.37,231.32,42731.0,219.1012,223.1965,218.958,220.8195,42731.0
2021-02-02 09:40:00,231.43,233.24,230.9,233.15,32392.0,220.9245,222.6523,220.4186,222.5664,32392.0
2021-02-02 09:50:00,233.13,234.37,232.48,233.96,53664.0,222.5473,223.731,221.9268,223.3396,53664.0
2021-02-02 10:00:00,233.98,235.0,233.52,234.81,41199.0,223.3587,224.3324,222.9196,224.1511,41199.0
2021-02-02 10:10:00,234.72,235.72,234.1,235.34,34776.0,224.0651,225.0198,223.4733,224.657,34776.0
2021-02-02 10:20:00,235.49,236.49,235.39,235.75,35974.0,224.8002,225.7548,224.7047,225.0484,35974.0
2021-02-02 10:30:00,235.65,236.66,235.48,235.49,28469.0,224.9529,225.9171,224.7907,224.8002,28469.0
2021-02-02 10:40:00,235.34,236.17,234.96,235.97,41272.0,224.657,225.4493,224.2943,225.2584,41272.0
2021-02-02 10:50:00,235.97,236.49,235.44,236.49,23408.0,225.2584,225.7548,224.7525,225.7548,23408.0
2021-02-02 11:00:00,236.48,237.12,236.03,237.12,44842.0,225.7453,226.3562,225.3157,226.3562,44842.0
2021-02-02 11:10:00,237.13,237.13,236.33,236.62,27726.0,226.3658,226.3658,225.6021,225.8789,27726.0
2021-02-02 11:20:00,236.62,236.85,236.4,236.77,21465.0,225.8789,226.0985,225.6689,226.0221,21465.0
2021-02-02 11:30:00,236.74,236.8,236.4,236.45,19978.0,225.9935,226.0507,225.6689,225.7166,19978.0
2021-02-02 11:40:00,236.5,236.82,236.34,236.42,31052.0,225.7643,226.0698,225.6116,225.688,31052.0
2021-02-02 11:50:00,236.42,236.9,236.28,236.65,25222.0,225.688,226.1462,225.5543,225.9075,25222.0
2021-02-02 12:00:00,236.59,236.62,236.05,236.05,20122.0,225.8503,225.8789,225.3348,225.3348,20122.0
2021-02-02 12:10:00,236.14,236.14,235.33,235.33,14632.0,225.4207,225.4207,224.6475,224.6475,14632.0
2021-02-02 12:20:00,235.4,235.5,234.83,235.5,13188.0,224.7143,224.8097,224.1702,224.8097,13188.0
2021-02-02 12:30:00,235.47,236.76,235.46,236.63,19129.0,224.7811,226.0125,224.7716,225.8884,19129.0
2021-02-02 12:40:00,236.58,236.68,236.35,236.56,17865.0,225.8407,225.9362,225.6212,225.8216,17865.0
2021-02-02 12:50:00,236.63,237.96,236.56,237.86,22686.0,225.8884,227.1581,225.8216,227.0626,22686.0
2021-02-02 13:00:00,237.89,237.9,237.39,237.71,20245.0,227.0913,227.1008,226.6139,226.9194,20245.0
2021-02-02 13:10:00,237.58,237.74,237.23,237.74,26155.0,226.7953,226.9481,226.4612,226.9481,26155.0
2021-02-02 13:20:00,237.73,237.79,237.0,237.0,10829.0,226.9385,226.9958,226.2417,226.2417,10829.0
2021-02-02 13:30:00,237.12,238.09,237.0,237.47,34547.0,226.3562,227.2822,226.2417,226.6903,34547.0
2021-02-02 13:40:00,237.48,237.92,237.47,237.52,11681.0,226.6999,227.1199,226.6903,226.738,11681.0
2021-02-02 13:50:00,237.52,237.93,237.42,237.84,21250.0,226.738,227.1294,226.6426,227.0435,21250.0
2021-02-02 14:00:00,237.84,238.06,237.66,238.06,38352.0,227.0435,227.2535,226.8717,227.2535,38352.0
2021-02-02 14:10:00,237.99,238.39,237.94,237.94,18885.0,227.1867,227.5686,227.139,227.139,18885.0
2021-02-02 14:20:00,238.02,238.17,237.82,238.0,18912.0,227.2153,227.3585,227.0244,227.1963,18912.0
2021-02-02 14:30:00,238.11,238.73,238.05,238.4,25705.0,227.3013,227.8931,227.244,227.5781,25705.0
2021-02-02 14:40:00,238.37,238.5,238.11,238.35,20426.0,227.5495,227.6736,227.3013,227.5304,20426.0
2021-02-02 14:50:00,238.33,238.47,237.97,238.28,18223.0,227.5113,227.6449,227.1676,227.4635,18223.0
2021-02-02 15:00:00,238.29,238.74,238.17,238.5,29024.0,227.4731,227.9027,227.3585,227.6736,29024.0
2021-02-02 15:10:00,238.5,238.57,237.82,238.03,32294.0,227.6736,227.7404,227.0244,227.2249,32294.0
2021-02-02 15:20:00,238.04,238.09,237.31,237.39,27144.0,227.2344,227.2822,226.5376,226.6139,27144.0
2021-02-02 15:30:00,237.32,237.32,236.5,236.69,34663.0,226.5471,226.5471,225.7643,225.9457,34663.0
2021-02-02 15:40:00,236.69,236.7,236.19,236.5,38045.0,225.9457,225.9553,225.4684,225.7643,38045.0
2021-02-02 15:50:00,236.47,236.5,235.13,235.13,133745.0,225.7357,225.7643,224.4565,224.4565,133745.0
2021-02-03 09:30:00,233.68,235.41,233.41,234.31,46924.0,223.0724,224.7238,222.8146,223.6738,46924.0
2021-02-03 09:40:00,234.31,234.31,232.77,233.15,15416.0,223.6738,223.6738,222.2037,222.5664,15416.0
2021-02-03 09:50:00,233.31,233.46,231.94,232.0,48378.0,222.7192,222.8623,221.4113,221.4686,48378.0
2021-02-03 10:00:00,232.05,232.2,231.25,231.78,41722.0,221.5164,221.6595,220.7527,221.2586,41722.0
2021-02-03 10:10:00,231.86,231.86,230.32,231.0,50079.0,221.335,221.335,219.8649,220.514,50079.0
2021-02-03 10:20:00,230.88,232.33,230.82,231.81,50916.0,220.3995,221.7836,220.3422,221.2872,50916.0
2021-02-03 10:30:00,231.64,232.14,231.64,232.03,17623.0,221.125,221.6023,221.125,221.4973,17623.0
2021-02-03 10:40:00,231.95,232.87,231.89,232.77,17256.0,221.4209,222.2991,221.3636,222.2037,17256.0
2021-02-03 10:50:00,232.77,233.0,232.18,232.56,25021.0,222.2037,222.4232,221.6404,222.0032,25021.0
2021-02-03 11:00:00,232.57,233.05,232.38,232.92,13310.0,222.0127,222.471,221.8314,222.3469,13310.0
2021-02-03 11:10:00,232.94,233.63,232.86,233.63,13829.0,222.366,223.0246,222.2896,223.0246,13829.0
2021-02-03 11:20:00,233.65,234.36,233.65,233.74,16623.0,223.0437,223.7215,223.0437,223.1296,16623.0
2021-02-03 11:30:00,233.81,233.83,232.42,232.45,9732.0,223.1965,223.2156,221.8696,221.8982,9732.0
2021-02-03 11:40:00,232.48,232.84,232.34,232.73,7693.0,221.9268,222.2705,221.7932,222.1655,7693.0
2021-02-03 11:50:00,232.73,232.85,232.49,232.73,5254.0,222.1655,222.28,221.9364,222.1655,5254.0
2021-02-03 12:00:00,232.73,232.75,232.34,232.59,10701.0,222.1655,222.1846,221.7932,222.0318,10701.0
2021-02-03 12:10:00,232.63,233.04,232.26,233.04,23429.0,222.07,222.4614,221.7168,222.4614,23429.0
2021-02-03 12:20:00,232.86,233.23,232.81,233.09,5230.0,222.2896,222.6428,222.2419,222.5091,5230.0
2021-02-03 12:30:00,233.1,233.42,232.89,233.42,11377.0,222.5187,222.8242,222.3182,222.8242,11377.0
2021-02-03 12:40:00,233.39,233.79,233.31,233.79,9679.0,222.7955,223.1774,222.7192,223.1774,9679.0
2021-02-03 12:50:00,233.7,233.78,233.53,233.67,9262.0,223.0915,223.1678,222.9292,223.0628,9262.0
2021-02-03 13:00:00,233.66,233.97,233.31,233.97,14001.0,223.0533,223.3492,222.7192,223.3492,14001.0
2021-02-03 13:10:00,233.95,234.17,233.84,234.14,9242.0,223.3301,223.5401,223.2251,223.5115,9242.0
2021-02-03 13:20:00,234.15,234.62,234.1,234.5,6358.0,223.521,223.9697,223.4733,223.8551,6358.0
2021-02-03 13:30:00,234.57,235.02,234.5,235.02,11005.0,223.922,224.3515,223.8551,224.3515,11005.0
2021-02-03 13:40:00,235.02,235.12,234.76,234.84,10339.0,224.3515,224.447,224.1033,224.1797,10339.0
2021-02-03 13:50:00,234.75,234.85,234.43,234.83,10505.0,224.0938,224.1892,223.7883,224.1702,10505.0
2021-02-03 14:00:00,234.77,235.09,234.57,234.98,8147.0,224.1129,224.4184,223.922,224.3133,8147.0
2021-02-03 14:10:00,234.99,235.34,234.88,235.3,7972.0,224.3229,224.657,224.2179,224.6188,7972.0
2021-02-03 14:20:00,235.21,235.34,235.05,235.23,9097.0,224.5329,224.657,224.3802,224.552,9097.0
2021-02-03 14:30:00,235.23,235.31,235.01,235.04,8834.0,224.552,224.6284,224.342,224.3706,8834.0
2021-02-03 14:40:00,234.91,235.02,234.55,234.59,7218.0,224.2465,224.3515,223.9029,223.9411,7218.0
2021-02-03 14:50:00,234.6,234.8,234.39,234.56,9881.0,223.9506,224.1415,223.7501,223.9124,9881.0
2021-02-03 15:00:00,234.61,234.84,234.57,234.84,9454.0,223.9601,224.1797,223.922,224.1797,9454.0
2021-02-03 15:10:00,234.82,235.19,234.67,235.11,10126.0,224.1606,224.5138,224.0174,224.4374,10126.0
2021-02-03 15:20:00,235.19,235.19,234.68,234.69,16718.0,224.5138,224.5138,224.027,224.0365,16718.0
2021-02-03 15:30:00,234.81,234.97,233.77,233.9,15477.0,224.1511,224.3038,223.1583,223.2824,15477.0
2021-02-03 15:40:00,233.9,234.61,233.86,234.24,22500.0,223.2824,223.9601,223.2442,223.6069,22500.0
2021-02-03 15:50:00,234.02,234.7,233.36,233.96,85497.0,223.3969,224.0461,222.7669,223.3396,85497.0
2021-02-04 09:30:00,233.95,235.24,232.54,234.9,33704.0,223.3301,224.5615,221.9841,224.237,33704.0
2021-02-04 09:40:00,234.91,236.09,234.8,235.97,13647.0,224.2465,225.373,224.1415,225.2584,13647.0
2021-02-04 09:50:00,236.03,237.1,235.79,237.06,11391.0,225.3157,226.3371,225.0866,226.2989,11391.0
2021-02-04 10:00:00,236.93,239.36,236.93,239.25,20214.0,226.1748,228.4945,226.1748,228.3895,20214.0
2021-02-04 10:10:00,239.38,240.2,239.11,239.17,17067.0,228.5136,229.2964,228.2559,228.3131,17067.0
2021-02-04 10:20:00,239.18,239.71,238.81,239.55,13349.0,228.3227,228.8286,227.9695,228.6759,13349.0
2021-02-04 10:30:00,239.46,239.95,239.37,239.61,12015.0,228.59,229.0577,228.5041,228.7332,12015.0
2021-02-04 10:40:00,239.74,240.2,239.64,240.1,9027.0,228.8573,229.2964,228.7618,229.2009,9027.0
2021-02-04 10:50:00,240.13,240.79,240.12,240.37,12539.0,229.2296,229.8596,229.22,229.4587,12539.0
2021-02-04 11:00:00,240.24,240.65,239.96,240.61,10120.0,229.3346,229.726,229.0673,229.6878,10120.0
2021-02-04 11:10:00,240.72,241.15,239.72,240.52,41481.0,229.7928,230.2033,228.8382,229.6019,41481.0
2021-02-04 11:20:00,240.38,240.46,239.81,239.82,17843.0,229.4682,229.5446,228.9241,228.9336,17843.0
2021-02-04 11:30:00,239.77,239.88,239.56,239.85,20557.0,228.8859,228.9909,228.6854,228.9623,20557.0
2021-02-04 11:40:00,239.89,239.97,239.6,239.91,12054.0,229.0005,229.0768,228.7236,229.0196,12054.0
2021-02-04 11:50:00,239.91,239.91,239.63,239.69,9061.0,229.0196,229.0196,228.7523,228.8095,9061.0
2021-02-04 12:00:00,239.7,239.84,239.51,239.7,10793.0,228.8191,228.9527,228.6377,228.8191,10793.0
2021-02-04 12:10:00,239.74,239.77,239.39,239.7,20102.0,228.8573,228.8859,228.5232,228.8191,20102.0
2021-02-04 12:20:00,239.7,239.83,239.29,239.65,5981.0,228.8191,228.9432,228.4277,228.7714,5981.0
2021-02-04 12:30:00,239.63,239.73,239.47,239.48,5869.0,228.7523,228.8477,228.5995,228.6091,5869.0
2021-02-04 12:40:00,239.44,239.62,239.34,239.41,7093.0,228.5709,228.7427,228.4754,228.5423,7093.0
2021-02-04 12:50:00,239.37,239.42,239.06,239.12,5050.0,228.5041,228.5518,228.2081,228.2654,5050.0
2021-02-04 13:00:00,239.16,239.24,238.92,239.13,7694.0,228.3036,228.38,228.0745,228.275,7694.0
2021-02-04 13:10:00,239.11,239.12,238.59,239.07,5708.0,228.2559,228.2654,227.7595,228.2177,5708.0
2021-02-04 13:20:00,239.01,239.07,238.34,238.64,19408.0,228.1604,228.2177,227.5208,227.8072,19408.0
2021-02-04 13:30:00,238.62,238.74,238.25,238.25,7857.0,227.7881,227.9027,227.4349,227.4349,7857.0
2021-02-04 13:40:00,238.2,238.33,237.96,238.0,9700.0,227.3872,227.5113,227.1581,227.1963,9700.0
2021-02-04 13:50:00,238.0,238.31,237.38,237.38,11216.0,227.1963,227.4922,226.6044,226.6044,11216.0
2021-02-04 14:00:00,237.51,237.88,237.45,237.72,6665.0,226.7285,227.0817,226.6712,226.929,6665.0
2021-02-04 14:10:00,237.72,237.73,237.28,237.41,9109.0,226.929,226.9385,226.5089,226.633,9109.0
2021-02-04 14:20:00,237.53,237.56,236.77,236.88,12489.0,226.7476,226.7762,226.0221,226.1271,12489.0
2021-02-04 14:30:00,237.02,237.22,236.81,236.82,7279.0,226.2607,226.4517,226.0603,226.0698,7279.0
2021-02-04 14:40:00,236.82,237.04,236.73,236.9,7776.0,226.0698,226.2798,225.9839,226.1462,7776.0
2021-02-04 14:50:00,236.8,236.86,236.38,236.49,10237.0,226.0507,226.108,225.6498,225.7548,10237.0
2021-02-04 15:00:00,236.61,236.75,236.4,236.72,10477.0,225.8694,226.003,225.6689,225.9744,10477.0
2021-02-04 15:10:00,236.71,237.43,236.61,237.15,14980.0,225.9648,226.6521,225.8694,226.3848,14980.0
2021-02-04 15:20:00,237.09,237.14,236.64,236.7,16194.0,226.3276,226.3753,225.898,225.9553,16194.0
2021-02-04 15:30:00,236.69,236.69,236.31,236.53,21112.0,225.9457,225.9457,225.583,225.793,21112.0
2021-02-04 15:40:00,236.65,237.19,236.46,236.57,47629.0,225.9075,226.423,225.7262,225.8312,47629.0
2021-02-04 15:50:00,236.5,237.09,236.17,237.08,117302.0,225.7643,226.3276,225.4493,226.318,117302.0
2021-02-05 09:30:00,240.05,241.97,239.08,239.86,42531.0,229.1532,230.986,228.2272,228.9718,42531.0
2021-02-05 09:40:00,239.68,239.72,238.07,238.53,45132.0,228.8,228.8382,227.2631,227.7022,45132.0
2021-02-05 09:50:00,238.53,239.87,238.26,239.7,16513.0,227.7022,228.9814,227.4445,228.8191,16513.0
2021-02-05 10:00:00,239.55,239.85,238.37,239.49,16851.0,228.6759,228.9623,227.5495,228.6186,16851.0
2021-02-05 10:10:00,239.49,239.72,238.51,239.0,14234.0,228.6186,228.8382,227.6831,228.1509,14234.0
2021-02-05 10:20:00,238.97,239.19,238.25,238.76,22490.0,228.1222,228.3322,227.4349,227.9218,22490.0
2021-02-05 10:30:00,238.79,239.91,238.49,239.89,32349.0,227.9504,229.0196,227.664,229.0005,32349.0
2021-02-05 10:40:00,239.93,240.54,239.85,240.05,13234.0,229.0386,229.621,228.9623,229.1532,13234.0
2021-02-05 10:50:00,240.04,240.47,239.68,240.12,7611.0,229.1437,229.5541,228.8,229.22,7611.0
2021-02-05 11:00:00,240.02,240.31,239.26,239.38,11452.0,229.1246,229.4014,228.3991,228.5136,11452.0
2021-02-05 11:10:00,239.49,239.49,238.99,239.09,7777.0,228.6186,228.6186,228.1413,228.2368,7777.0
2021-02-05 11:20:00,239.14,239.55,239.03,239.25,8322.0,228.2845,228.6759,228.1795,228.3895,8322.0
2021-02-05 11:30:00,239.4,239.83,239.29,239.76,4688.0,228.5327,228.9432,228.4277,228.8764,4688.0
2021-02-05 11:40:00,239.77,240.23,239.7,240.15,14503.0,228.8859,229.325,228.8191,229.2487,14503.0
2021-02-05 11:50:00,240.21,240.43,239.64,239.71,12562.0,229.3059,229.516,228.7618,228.8286,12562.0
2021-02-05 12:00:00,239.54,239.74,239.27,239.27,21247.0,228.6664,228.8573,228.4086,228.4086,21247.0
2021-02-05 12:10:00,239.38,240.01,239.14,239.53,26899.0,228.5136,229.115,228.2845,228.6568,26899.0
2021-02-05 12:20:00,239.41,239.5,239.12,239.49,7066.0,228.5423,228.6282,228.2654,228.6186,7066.0
2021-02-05 12:30:00,239.53,239.53,239.18,239.33,5728.0,228.6568,228.6568,228.3227,228.4659,5728.0
2021-02-05 12:40:00,239.38,239.52,239.21,239.32,4319.0,228.5136,228.6473,228.3513,228.4563,4319.0
2021-02-05 12:50:00,239.28,239.46,239.12,239.31,4265.0,228.4182,228.59,228.2654,228.4468,4265.0
2021-02-05 13:00:00,239.3,239.3,238.81,238.88,4312.0,228.4372,228.4372,227.9695,228.0363,4312.0
2021-02-05 13:10:00,238.89,238.93,238.51,238.72,6827.0,228.0459,228.084,227.6831,227.8836,6827.0
2021-02-05 13:20:00,238.65,238.67,238.33,238.51,4762.0,227.8168,227.8358,227.5113,227.6831,4762.0
2021-02-05 13:30:00,238.46,238.84,238.46,238.8,3838.0,227.6354,227.9981,227.6354,227.9599,3838.0
2021-02-05 13:40:00,238.69,238.76,238.4,238.56,11145.0,227.8549,227.9218,227.5781,227.7308,11145.0
2021-02-05 13:50:00,238.47,239.05,238.47,238.57,7141.0,227.6449,228.1986,227.6449,227.7404,7141.0
2021-02-05 14:00:00,238.61,238.65,238.24,238.64,9095.0,227.7786,227.8168,227.4254,227.8072,9095.0
2021-02-05 14:10:00,238.62,238.77,238.35,238.49,6425.0,227.7881,227.9313,227.5304,227.664,6425.0
2021-02-05 14:20:00,238.55,238.55,238.05,238.35,7503.0,227.7213,227.7213,227.244,227.5304,7503.0
2021-02-05 14:30:00,238.26,238.55,238.22,238.27,6180.0,227.4445,227.7213,227.4063,227.454,6180.0
2021-02-05 14:40:00,238.42,238.54,238.11,238.15,6879.0,227.5972,227.7117,227.3013,227.3394,6879.0
2021-02-05 14:50:00,237.97,238.82,237.97,238.75,6726.0,227.1676,227.979,227.1676,227.9122,6726.0
2021-02-05 15:00:00,238.75,238.84,238.39,238.58,18638.0,227.9122,227.9981,227.5686,227.7499,18638.0
2021-02-05 15:10:00,238.59,238.93,238.58,238.89,14705.0,227.7595,228.084,227.7499,228.0459,14705.0
2021-02-05 15:20:00,238.87,239.0,238.26,238.69,13559.0,228.0268,228.1509,227.4445,227.8549,13559.0
2021-02-05 15:30:00,238.57,238.84,238.41,238.63,11153.0,227.7404,227.9981,227.5876,227.7977,11153.0
2021-02-05 15:40:00,238.61,239.01,238.58,238.6,22329.0,227.7786,228.1604,227.7499,227.769,22329.0
2021-02-05 15:50:00,238.61,239.18,238.5,238.83,64514.0,227.7786,228.3227,227.6736,227.9886,64514.0
2021-02-08 09:30:00,238.42,239.27,238.34,238.8,20767.0,227.5972,228.4086,227.5208,227.9599,20767.0
2021-02-08 09:40:00,238.52,238.94,238.06,238.71,7007.0,227.6927,228.0936,227.2535,227.874,7007.0
2021-02-08 09:50:00,238.7,239.43,238.7,238.91,6720.0,227.8645,228.5613,227.8645,228.0649,6720.0
2021-02-08 10:00:00,239.04,239.9,238.98,239.9,4466.0,228.189,229.01,228.1318,229.01,4466.0
2021-02-08 10:10:00,239.77,240.84,239.32,240.8,12341.0,228.8859,229.9073,228.4563,229.8692,12341.0
2021-02-08 10:20:00,240.74,241.06,240.22,241.06,17981.0,229.8119,230.1174,229.3155,230.1174,17981.0
2021-02-08 10:30:00,241.16,241.73,241.15,241.61,7316.0,230.2128,230.7569,230.2033,230.6424,7316.0
2021-02-08 10:40:00,241.67,241.67,240.8,241.04,10417.0,230.6997,230.6997,229.8692,230.0983,10417.0
2021-02-08 10:50:00,241.24,241.66,240.81,241.27,10701.0,230.2892,230.6901,229.8787,230.3178,10701.0
2021-02-08 11:00:00,241.16,241.39,240.67,240.9,8997.0,230.2128,230.4324,229.7451,229.9646,8997.0
2021-02-08 11:10:00,240.69,241.2,240.68,240.93,7558.0,229.7641,230.251,229.7546,229.9933,7558.0
2021-02-08 11:20:00,240.97,241.12,240.84,240.91,11697.0,230.0314,230.1746,229.9073,229.9742,11697.0
2021-02-08 11:30:00,240.95,241.06,240.23,240.24,5204.0,230.0123,230.1174,229.325,229.3346,5204.0
2021-02-08 11:40:00,240.14,240.42,240.06,240.29,6959.0,229.2391,229.5064,229.1627,229.3823,6959.0
2021-02-08 11:50:00,240.39,240.52,240.01,240.02,3605.0,229.4778,229.6019,229.115,229.1246,3605.0
2021-02-08 12:00:00,240.01,240.06,239.73,239.8,4837.0,229.115,229.1627,228.8477,228.9145,4837.0
2021-02-08 12:10:00,239.76,240.15,239.66,239.97,8841.0,228.8764,229.2487,228.7809,229.0768,8841.0
2021-02-08 12:20:00,239.98,240.74,239.96,240.71,8830.0,229.0864,229.8119,229.0673,229.7832,8830.0
2021-02-08 12:30:00,240.67,241.14,240.52,240.7,7296.0,229.7451,230.1937,229.6019,229.7737,7296.0
2021-02-08 12:40:00,240.81,241.52,240.6,241.3,10802.0,229.8787,230.5565,229.6782,230.3465,10802.0
2021-02-08 12:50:00,241.25,241.48,241.04,241.29,7860.0,230.2987,230.5183,230.0983,230.3369,7860.0
2021-02-08 13:00:00,241.3,241.52,240.84,240.92,7351.0,230.3465,230.5565,229.9073,229.9837,7351.0
2021-02-08 13:10:00,240.91,241.54,240.86,241.52,13421.0,229.9742,230.5756,229.9264,230.5565,13421.0
2021-02-08 13:20:00,241.65,241.67,241.12,241.23,10938.0,230.6806,230.6997,230.1746,230.2796,10938.0
2021-02-08 13:30:00,241.29,241.54,241.15,241.51,11402.0,230.3369,230.5756,230.2033,230.5469,11402.0
2021-02-08 13:40:00,241.63,241.77,241.37,241.38,12373.0,230.6615,230.7951,230.4133,230.4228,12373.0
2021-02-08 13:50:00,241.29,241.51,240.96,241.3,12603.0,230.3369,230.5469,230.0219,230.3465,12603.0
2021-02-08 14:00:00,241.25,241.49,241.14,241.43,19502.0,230.2987,230.5278,230.1937,230.4706,19502.0
2021-02-08 14:10:00,241.52,241.88,241.5,241.51,8133.0,230.5565,230.9001,230.5374,230.5469,8133.0
2021-02-08 14:20:00,241.51,241.65,241.33,241.63,8857.0,230.5469,230.6806,230.3751,230.6615,8857.0
2021-02-08 14:30:00,241.57,241.72,241.47,241.58,8006.0,230.6042,230.7474,230.5087,230.6137,8006.0
2021-02-08 14:40:00,241.64,241.7,241.22,241.5,7346.0,230.671,230.7283,230.2701,230.5374,7346.0
2021-02-08 14:50:00,241.47,241.62,241.4,241.52,12475.0,230.5087,230.6519,230.4419,230.5565,12475.0
2021-02-08 15:00:00,241.5,241.69,241.47,241.66,7230.0,230.5374,230.7188,230.5087,230.6901,7230.0
2021-02-08 15:10:00,241.62,241.7,241.41,241.51,8383.0,230.6519,230.7283,230.4515,230.5469,8383.0
2021-02-08 15:20:00,241.53,241.97,241.53,241.91,24247.0,230.566,230.986,230.566,230.9288,24247.0
2021-02-08 15:30:00,241.89,241.95,241.31,241.65,9998.0,230.9097,230.967,230.356,230.6806,9998.0
2021-02-08 15:40:00,241.65,241.97,241.44,241.81,26746.0,230.6806,230.986,230.4801,230.8333,26746.0
2021-02-08 15:50:00,241.73,242.53,241.73,242.45,84428.0,230.7569,231.5206,230.7569,231.4443,84428.0
2021-02-09 09:30:00,242.67,243.29,241.74,243.01,22650.0,231.6543,232.2461,230.7665,231.9788,22650.0
2021-02-09 09:40:00,243.39,243.89,242.84,243.35,6759.0,232.3416,232.8189,231.8166,232.3034,6759.0
2021-02-09 09:50:00,243.5,244.09,243.49,243.74,8543.0,232.4466,233.0098,232.437,232.6757,8543.0
2021-02-09 10:00:00,243.66,243.87,243.28,243.74,8107.0,232.5993,232.7998,232.2366,232.6757,8107.0
2021-02-09 10:10:00,243.8,244.28,243.8,244.05,5437.0,232.733,233.1912,232.733,232.9716,5437.0
2021-02-09 10:20:00,244.07,244.14,243.6,243.72,8251.0,232.9907,233.0575,232.5421,232.6566,8251.0
2021-02-09 10:30:00,243.67,243.67,242.95,243.08,4839.0,232.6089,232.6089,231.9216,232.0457,4839.0
2021-02-09 10:40:00,243.07,243.11,242.57,242.58,4323.0,232.0361,232.0743,231.5588,231.5684,4323.0
2021-02-09 10:50:00,242.59,242.88,242.46,242.48,5830.0,231.5779,231.8547,231.4538,231.4729,5830.0
2021-02-09 11:00:00,242.48,242.5,241.73,241.73,10206.0,231.4729,231.492,230.7569,230.7569,10206.0
2021-02-09 11:10:00,241.81,242.54,241.75,242.54,4024.0,230.8333,231.5302,230.776,231.5302,4024.0
2021-02-09 11:20:00,242.43,242.84,242.43,242.71,3186.0,231.4252,231.8166,231.4252,231.6925,3186.0
2021-02-09 11:30:00,242.77,243.11,242.61,243.05,2831.0,231.7497,232.0743,231.597,232.017,2831.0
2021-02-09 11:40:00,242.96,243.49,242.95,243.35,6137.0,231.9311,232.437,231.9216,232.3034,6137.0
2021-02-09 11:50:00,243.4,243.57,243.29,243.47,8755.0,232.3511,232.5134,232.2461,232.418,8755.0
2021-02-09 12:00:00,243.36,243.65,243.36,243.6,3062.0,232.3129,232.5898,232.3129,232.5421,3062.0
2021-02-09 12:10:00,243.65,243.8,243.57,243.8,9660.0,232.5898,232.733,232.5134,232.733,9660.0
2021-02-09 12:20:00,243.76,243.76,243.33,243.44,4522.0,232.6948,232.6948,232.2843,232.3893,4522.0
2021-02-09 12:30:00,243.38,243.38,243.18,243.24,4959.0,232.332,232.332,232.1411,232.1984,4959.0
2021-02-09 12:40:00,243.25,243.38,243.03,243.11,5917.0,232.2079,232.332,231.9979,232.0743,5917.0
2021-02-09 12:50:00,243.06,243.1,242.51,242.72,5769.0,232.0266,232.0647,231.5015,231.702,5769.0
2021-02-09 13:00:00,242.66,242.77,242.21,242.26,3945.0,231.6447,231.7497,231.2151,231.2629,3945.0
2021-02-09 13:10:00,242.24,242.32,241.75,241.83,10696.0,231.2438,231.3202,230.776,230.8524,10696.0
2021-02-09 13:20:00,241.79,241.87,241.1,241.25,19755.0,230.8142,230.8906,230.1555,230.2987,19755.0
2021-02-09 13:30:00,241.28,241.58,241.2,241.48,3222.0,230.3274,230.6137,230.251,230.5183,3222.0
2021-02-09 13:40:00,241.4,241.45,241.16,241.19,5732.0,230.4419,230.4896,230.2128,230.2415,5732.0
2021-02-09 13:50:00,241.24,241.24,240.72,241.01,12971.0,230.2892,230.2892,229.7928,230.0696,12971.0
2021-02-09 14:00:00,241.04,241.1,240.72,240.72,6846.0,230.0983,230.1555,229.7928,229.7928,6846.0
2021-02-09 14:10:00,240.73,240.89,240.57,240.82,5332.0,229.8023,229.9551,229.6496,229.8882,5332.0
2021-02-09 14:20:00,240.9,241.27,240.89,241.11,5828.0,229.9646,230.3178,229.9551,230.1651,5828.0
2021-02-09 14:30:00,241.05,241.47,241.04,241.42,3551.0,230.1078,230.5087,230.0983,230.461,3551.0
2021-02-09 14:40:00,241.32,241.43,241.25,241.38,4219.0,230.3655,230.4706,230.2987,230.4228,4219.0
2021-02-09 14:50:00,241.47,242.08,241.41,241.87,10037.0,230.5087,231.0911,230.4515,230.8906,10037.0
2021-02-09 15:00:00,241.83,242.11,241.83,242.04,6022.0,230.8524,231.1197,230.8524,231.0529,6022.0
2021-02-09 15:10:00,241.97,242.18,241.59,241.75,33826.0,230.986,231.1865,230.6233,230.776,33826.0
2021-02-09 15:20:00,241.77,241.91,241.67,241.89,8277.0,230.7951,230.9288,230.6997,230.9097,8277.0
2021-02-09 15:30:00,241.91,242.1,241.78,241.9,9398.0,230.9288,231.1101,230.8047,230.9192,9398.0
2021-02-09 15:40:00,241.85,242.37,241.77,242.35,16870.0,230.8715,231.3679,230.7951,231.3488,16870.0
2021-02-09 15:50:00,242.29,242.32,241.96,242.21,37602.0,231.2915,231.3202,230.9765,231.2151,37602.0
2021-02-10 09:30:00,243.81,244.31,242.51,244.0,19410.0,232.7425,233.2198,231.5015,232.9239,19410.0
2021-02-10 09:40:00,243.97,244.19,243.68,244.19,12092.0,232.8953,233.1053,232.6184,233.1053,12092.0
2021-02-10 09:50:00,244.2,244.5,244.14,244.28,15913.0,233.1148,233.4012,233.0575,233.1912,15913.0
2021-02-10 10:00:00,244.55,244.55,243.82,244.39,14101.0,233.4489,233.4489,232.7521,233.2962,14101.0
2021-02-10 10:10:00,244.35,244.6,244.05,244.24,15274.0,233.258,233.4967,232.9716,233.153,15274.0
2021-02-10 10:20:00,244.17,244.3,243.69,243.7,11051.0,233.0862,233.2103,232.628,232.6375,11051.0
2021-02-10 10:30:00,243.83,243.92,242.88,242.88,6509.0,232.7616,232.8475,231.8547,231.8547,6509.0
2021-02-10 10:40:00,242.82,242.82,242.0,242.41,15815.0,231.7975,231.7975,231.0147,231.4061,15815.0
2021-02-10 10:50:00,242.58,243.63,242.45,243.61,7787.0,231.5684,232.5707,231.4443,232.5516,7787.0
2021-02-10 11:00:00,243.37,243.62,242.47,242.94,7646.0,232.3225,232.5611,231.4633,231.912,7646.0
2021-02-10 11:10:00,242.95,243.75,242.94,243.57,5794.0,231.9216,232.6852,231.912,232.5134,5794.0
2021-02-10 11:20:00,243.62,243.9,242.71,243.13,6732.0,232.5611,232.8284,231.6925,232.0934,6732.0
2021-02-10 11:30:00,242.72,243.12,242.56,242.96,2646.0,231.702,232.0838,231.5493,231.9311,2646.0
2021-02-10 11:40:00,242.62,242.73,242.02,242.2,3265.0,231.6065,231.7115,231.0338,231.2056,3265.0
2021-02-10 11:50:00,241.99,242.31,241.75,242.14,15490.0,231.0051,231.3106,230.776,231.1483,15490.0
2021-02-10 12:00:00,242.08,242.08,241.38,242.02,5398.0,231.0911,231.0911,230.4228,231.0338,5398.0
2021-02-10 12:10:00,242.04,242.67,241.94,242.37,7879.0,231.0529,231.6543,230.9574,231.3679,7879.0
2021-02-10 12:20:00,242.36,242.74,242.12,242.66,5235.0,231.3583,231.7211,231.1292,231.6447,5235.0
2021-02-10 12:30:00,242.4,242.64,242.34,242.34,4086.0,231.3965,231.6256,231.3392,231.3392,4086.0
2021-02-10 12:40:00,242.57,242.63,242.28,242.28,5718.0,231.5588,231.6161,231.282,231.282,5718.0
2021-02-10 12:50:00,242.43,242.8,242.42,242.61,6112.0,231.4252,231.7784,231.4156,231.597,6112.0
2021-02-10 13:00:00,242.47,242.82,242.42,242.64,7537.0,231.4633,231.7975,231.4156,231.6256,7537.0
2021-02-10 13:10:00,242.66,242.91,242.59,242.73,5835.0,231.6447,231.8834,231.5779,231.7115,5835.0
2021-02-10 13:20:00,242.64,242.86,242.61,242.7,5932.0,231.6256,231.8356,231.597,231.6829,5932.0
2021-02-10 13:30:00,242.81,243.16,242.81,243.01,2718.0,231.7879,232.122,231.7879,231.9788,2718.0
2021-02-10 13:40:00,243.13,243.13,242.78,242.89,2676.0,232.0934,232.0934,231.7593,231.8643,2676.0
2021-02-10 13:50:00,242.63,242.85,242.53,242.76,4301.0,231.6161,231.8261,231.5206,231.7402,4301.0
2021-02-10 14:00:00,242.77,243.01,242.67,243.0,5864.0,231.7497,231.9788,231.6543,231.9693,5864.0
2021-02-10 14:10:00,243.04,243.42,243.04,243.19,5631.0,232.0075,232.3702,232.0075,232.1507,5631.0
2021-02-10 14:20:00,243.25,243.62,242.98,243.62,6541.0,232.2079,232.5611,231.9502,232.5611,6541.0
2021-02-10 14:30:00,243.69,244.07,243.55,243.74,12378.0,232.628,232.9907,232.4943,232.6757,12378.0
2021-02-10 14:40:00,243.74,244.08,243.53,243.6,7216.0,232.6757,233.0003,232.4752,232.5421,7216.0
2021-02-10 14:50:00,243.64,243.87,243.44,243.87,5149.0,232.5802,232.7998,232.3893,232.7998,5149.0
2021-02-10 15:00:00,243.92,243.94,243.45,243.63,11151.0,232.8475,232.8666,232.3989,232.5707,11151.0
2021-02-10 15:10:00,243.73,243.9,243.55,243.65,6890.0,232.6662,232.8284,232.4943,232.5898,6890.0
2021-02-10 15:20:00,243.54,243.58,242.92,243.08,8988.0,232.4848,232.523,231.8929,232.0457,8988.0
2021-02-10 15:30:00,243.08,243.2,242.64,242.76,9704.0,232.0457,232.1602,231.6256,231.7402,9704.0
2021-02-10 15:40:00,242.65,242.85,242.3,242.69,18568.0,231.6352,231.8261,231.3011,231.6734,18568.0
2021-02-10 15:50:00,242.75,243.24,242.41,243.14,65835.0,231.7306,232.1984,231.4061,232.1029,65835.0
2021-02-11 09:30:00,244.18,245.33,243.14,245.33,20481.0,233.0957,234.1935,232.1029,234.1935,20481.0
2021-02-11 09:40:00,245.5,245.99,244.98,245.01,7332.0,234.3558,234.8236,233.8594,233.888,7332.0
2021-02-11 09:50:00,244.97,244.97,243.64,243.64,9717.0,233.8499,233.8499,232.5802,232.5802,9717.0
2021-02-11 10:00:00,243.79,244.29,243.53,243.78,7421.0,232.7234,233.2007,232.4752,232.7139,7421.0
2021-02-11 10:10:00,243.72,243.96,242.95,243.96,10838.0,232.6566,232.8857,231.9216,232.8857,10838.0
2021-02-11 10:20:00,243.99,244.38,243.98,244.33,4573.0,232.9143,233.2866,232.9048,233.2389,4573.0
2021-02-11 10:30:00,244.45,244.75,244.29,244.67,2895.0,233.3535,233.6398,233.2007,233.5635,2895.0
2021-02-11 10:40:00,244.64,244.93,244.5,244.78,3285.0,233.5348,233.8117,233.4012,233.6685,3285.0
2021-02-11 10:50:00,244.63,244.79,243.76,243.8,10431.0,233.5253,233.678,232.6948,232.733,10431.0
2021-02-11 11:00:00,244.03,244.03,243.66,243.92,4649.0,232.9525,232.9525,232.5993,232.8475,4649.0
2021-02-11 11:10:00,243.75,244.1,243.67,243.87,4149.0,232.6852,233.0194,232.6089,232.7998,4149.0
2021-02-11 11:20:00,243.85,244.19,243.78,244.05,4201.0,232.7807,233.1053,232.7139,232.9716,4201.0
2021-02-11 11:30:00,244.14,244.42,244.14,244.23,1917.0,233.0575,233.3248,233.0575,233.1435,1917.0
2021-02-11 11:40:00,244.1,244.55,244.1,244.31,6299.0,233.0194,233.4489,233.0194,233.2198,6299.0
2021-02-11 11:50:00,244.25,244.35,243.93,244.16,2500.0,233.1625,233.258,232.8571,233.0766,2500.0
2021-02-11 12:00:00,243.99,244.01,243.74,243.88,3816.0,232.9143,232.9334,232.6757,232.8093,3816.0
2021-02-11 12:10:00,243.91,243.91,243.03,243.11,8289.0,232.838,232.838,231.9979,232.0743,8289.0
2021-02-11 12:20:00,243.11,243.3,242.55,243.15,10783.0,232.0743,232.2557,231.5397,232.1125,10783.0
2021-02-11 12:30:00,243.18,243.79,243.18,243.65,7940.0,232.1411,232.7234,232.1411,232.5898,7940.0
2021-02-11 12:40:00,243.7,243.7,243.1,243.55,4253.0,232.6375,232.6375,232.0647,232.4943,4253.0
2021-02-11 12:50:00,243.57,243.89,243.55,243.87,3788.0,232.5134,232.8189,232.4943,232.7998,3788.0
2021-02-11 13:00:00,243.79,243.79,243.44,243.45,2648.0,232.7234,232.7234,232.3893,232.3989,2648.0
2021-02-11 13:10:00,243.3,243.55,243.24,243.33,1100.0,232.2557,232.4943,232.1984,232.2843,1100.0
2021-02-11 13:20:00,243.44,243.87,243.44,243.61,2800.0,232.3893,232.7998,232.3893,232.5516,2800.0
2021-02-11 13:30:00,243.54,243.54,243.33,243.38,2256.0,232.4848,232.4848,232.2843,232.332,2256.0
2021-02-11 13:40:00,243.41,243.47,243.26,243.44,3907.0,232.3607,232.418,232.2175,232.3893,3907.0
2021-02-11 13:50:00,243.55,243.64,243.43,243.51,3324.0,232.4943,232.5802,232.3798,232.4561,3324.0
2021-02-11 14:00:00,243.39,243.52,243.25,243.52,4724.0,232.3416,232.4657,232.2079,232.4657,4724.0
2021-02-11 14:10:00,243.52,243.55,243.36,243.52,3389.0,232.4657,232.4943,232.3129,232.4657,3389.0
2021-02-11 14:20:00,243.59,243.95,243.58,243.95,3921.0,232.5325,232.8762,232.523,232.8762,3921.0
2021-02-11 14:30:00,243.83,244.16,243.82,244.02,7292.0,232.7616,233.0766,232.7521,232.943,7292.0
2021-02-11 14:40:00,243.93,244.12,243.88,243.91,4089.0,232.8571,233.0384,232.8093,232.838,4089.0
2021-02-11 14:50:00,243.89,244.31,243.85,244.22,5512.0,232.8189,233.2198,232.7807,233.1339,5512.0
2021-02-11 15:00:00,244.15,244.59,244.03,244.56,7096.0,233.0671,233.4871,232.9525,233.4585,7096.0
2021-02-11 15:10:00,244.55,244.99,244.52,244.57,5577.0,233.4489,233.869,233.4203,233.468,5577.0
2021-02-11 15:20:00,244.57,244.93,244.57,244.73,6007.0,233.468,233.8117,233.468,233.6208,6007.0
2021-02-11 15:30:00,244.72,244.76,244.45,244.45,9534.0,233.6112,233.6494,233.3535,233.3535,9534.0
2021-02-11 15:40:00,244.46,244.96,244.33,244.86,16823.0,233.363,233.8403,233.2389,233.7449,16823.0
2021-02-11 15:50:00,244.95,245.4,244.47,245.35,99686.0,233.8308,234.2603,233.3726,234.2126,99686.0
2021-02-12 09:30:00,243.75,246.15,243.16,246.09,33703.0,232.6852,234.9763,232.122,234.919,33703.0
2021-02-12 09:40:00,245.92,246.49,245.78,246.26,7374.0,234.7567,235.3009,234.6231,235.0813,7374.0
2021-02-12 09:50:00,246.13,246.53,245.77,245.87,6875.0,234.9572,235.339,234.6135,234.709,6875.0
2021-02-12 10:00:00,245.86,246.09,245.17,245.91,14653.0,234.6995,234.919,234.0408,234.7472,14653.0
2021-02-12 10:10:00,245.83,246.66,245.82,246.61,11407.0,234.6708,235.4631,234.6613,235.4154,11407.0
2021-02-12 10:20:00,246.61,246.7,245.81,245.99,7648.0,235.4154,235.5013,234.6517,234.8236,7648.0
2021-02-12 10:30:00,246.1,246.5,245.86,246.5,8892.0,234.9286,235.3104,234.6995,235.3104,8892.0
2021-02-12 10:40:00,246.31,246.57,246.0,246.19,6719.0,235.129,235.3772,234.8331,235.0145,6719.0
2021-02-12 10:50:00,246.08,246.5,245.98,246.49,5450.0,234.9095,235.3104,234.814,235.3009,5450.0
2021-02-12 11:00:00,246.49,247.05,246.41,246.79,32937.0,235.3009,235.8354,235.2245,235.5872,32937.0
2021-02-12 11:10:00,246.79,247.22,246.71,247.12,8905.0,235.5872,235.9977,235.5109,235.9023,8905.0
2021-02-12 11:20:00,247.01,247.13,246.82,247.13,8935.0,235.7973,235.9118,235.6159,235.9118,8935.0
2021-02-12 11:30:00,247.12,247.15,246.84,247.07,23124.0,235.9023,235.9309,235.635,235.8545,23124.0
2021-02-12 11:40:00,247.07,247.2,246.95,247.1,8601.0,235.8545,235.9786,235.74,235.8832,8601.0
2021-02-12 11:50:00,247.2,247.38,246.97,247.29,9327.0,235.9786,236.1505,235.7591,236.0645,9327.0
2021-02-12 12:00:00,247.32,247.56,247.13,247.2,7198.0,236.0932,236.3223,235.9118,235.9786,7198.0
2021-02-12 12:10:00,247.22,247.88,247.15,247.2,23277.0,235.9977,236.6278,235.9309,235.9786,23277.0
2021-02-12 12:20:00,247.21,247.5,247.2,247.46,13596.0,235.9882,236.265,235.9786,236.2268,13596.0
2021-02-12 12:30:00,247.46,247.61,247.4,247.5,11647.0,236.2268,236.37,236.1696,236.265,11647.0
2021-02-12 12:40:00,247.42,247.89,247.42,247.88,8525.0,236.1886,236.6373,236.1886,236.6278,8525.0
2021-02-12 12:50:00,247.81,247.84,247.62,247.75,14232.0,236.5609,236.5896,236.3796,236.5037,14232.0
2021-02-12 13:00:00,247.73,247.79,247.6,247.78,22317.0,236.4846,236.5419,236.3605,236.5323,22317.0
2021-02-12 13:10:00,247.81,247.98,247.67,247.77,48244.0,236.5609,236.7232,236.4273,236.5228,48244.0
2021-02-12 13:20:00,247.77,247.77,247.08,247.24,17109.0,236.5228,236.5228,235.8641,236.0168,17109.0
2021-02-12 13:30:00,247.24,247.31,246.98,247.09,11051.0,236.0168,236.0836,235.7686,235.8736,11051.0
2021-02-12 13:40:00,247.09,247.19,246.94,247.02,10537.0,235.8736,235.9691,235.7304,235.8068,10537.0
2021-02-12 13:50:00,247.01,247.05,246.45,246.55,8290.0,235.7973,235.8354,235.2627,235.3581,8290.0
2021-02-12 14:00:00,246.49,246.53,246.19,246.23,14724.0,235.3009,235.339,235.0145,235.0527,14724.0
2021-02-12 14:10:00,246.31,246.31,245.81,245.85,14627.0,235.129,235.129,234.6517,234.6899,14627.0
2021-02-12 14:20:00,245.85,246.21,245.85,246.21,9415.0,234.6899,235.0336,234.6899,235.0336,9415.0
2021-02-12 14:30:00,246.21,246.64,246.19,246.59,11893.0,235.0336,235.4441,235.0145,235.3963,11893.0
2021-02-12 14:40:00,246.59,246.9,246.51,246.86,8566.0,235.3963,235.6923,235.32,235.6541,8566.0
2021-02-12 14:50:00,246.81,246.83,246.6,246.65,6648.0,235.6063,235.6254,235.4059,235.4536,6648.0
2021-02-12 15:00:00,246.75,246.77,246.45,246.62,10637.0,235.5491,235.5682,235.2627,235.425,10637.0
2021-02-12 15:10:00,246.57,246.73,246.54,246.62,5812.0,235.3772,235.53,235.3486,235.425,5812.0
2021-02-12 15:20:00,246.61,246.69,246.44,246.61,13342.0,235.4154,235.4918,235.2531,235.4154,13342.0
2021-02-12 15:30:00,246.65,247.66,246.52,247.62,23069.0,235.4536,236.4178,235.3295,236.3796,23069.0
2021-02-12 15:40:00,247.68,247.89,247.33,247.69,34176.0,236.4368,236.6373,236.1027,236.4464,34176.0
2021-02-12 15:50:00,247.81,248.69,247.52,248.06,178802.0,236.5609,237.401,236.2841,236.7996,178802.0
2021-02-16 09:30:00,247.43,248.3,247.11,247.33,46884.0,236.1982,237.0287,235.8927,236.1027,46884.0
2021-02-16 09:40:00,247.24,247.43,245.54,245.8,60197.0,236.0168,236.1982,234.394,234.6422,60197.0
2021-02-16 09:50:00,245.72,245.72,244.09,244.14,83405.0,234.5658,234.5658,233.0098,233.0575,83405.0
2021-02-16 10:00:00,243.96,245.09,243.75,245.09,50917.0,232.8857,233.9644,232.6852,233.9644,50917.0
2021-02-16 10:10:00,244.93,245.06,244.29,244.65,15228.0,233.8117,233.9358,233.2007,233.5444,15228.0
2021-02-16 10:20:00,244.67,245.31,244.67,245.31,30050.0,233.5635,234.1744,233.5635,234.1744,30050.0
2021-02-16 10:30:00,245.33,246.38,245.16,246.38,30892.0,234.1935,235.1959,234.0312,235.1959,30892.0
2021-02-16 10:40:00,246.25,246.57,245.01,245.01,60521.0,235.0718,235.3772,233.888,233.888,60521.0
2021-02-16 10:50:00,245.11,245.38,244.8,244.99,19813.0,233.9835,234.2413,233.6876,233.869,19813.0
2021-02-16 11:00:00,245.2,245.6,244.56,244.62,19603.0,234.0694,234.4513,233.4585,233.5158,19603.0
2021-02-16 11:10:00,244.6,245.3,244.35,245.3,25140.0,233.4967,234.1649,233.258,234.1649,25140.0
2021-02-16 11:20:00,245.3,245.9,245.22,245.9,18392.0,234.1649,234.7376,234.0885,234.7376,18392.0
2021-02-16 11:30:00,245.64,245.88,245.5,245.51,53973.0,234.4894,234.7186,234.3558,234.3653,53973.0
2021-02-16 11:40:00,245.62,245.62,245.36,245.49,58203.0,234.4704,234.4704,234.2222,234.3463,58203.0
2021-02-16 11:50:00,245.49,245.91,245.3,245.6,85505.0,234.3463,234.7472,234.1649,234.4513,85505.0
2021-02-16 12:00:00,245.6,245.92,244.81,244.81,71492.0,234.4513,234.7567,233.6971,233.6971,71492.0
2021-02-16 12:10:00,244.59,245.56,244.59,245.15,110525.0,233.4871,234.4131,233.4871,234.0217,110525.0
2021-02-16 12:20:00,245.14,245.3,244.9,244.9,14179.0,234.0121,234.1649,233.783,233.783,14179.0
2021-02-16 12:30:00,245.03,245.46,245.01,245.15,11796.0,233.9071,234.3176,233.888,234.0217,11796.0
2021-02-16 12:40:00,245.09,245.32,245.08,245.09,5595.0,233.9644,234.184,233.9549,233.9644,5595.0
2021-02-16 12:50:00,245.05,245.5,245.0,245.35,6911.0,233.9262,234.3558,233.8785,234.2126,6911.0
2021-02-16 13:00:00,245.27,245.46,245.15,245.34,8562.0,234.1362,234.3176,234.0217,234.2031,8562.0
2021-02-16 13:10:00,245.3,245.66,245.22,245.66,17851.0,234.1649,234.5085,234.0885,234.5085,17851.0
2021-02-16 13:20:00,245.65,246.0,245.55,245.87,7699.0,234.499,234.8331,234.4035,234.709,7699.0
2021-02-16 13:30:00,245.98,246.15,245.89,246.05,6921.0,234.814,234.9763,234.7281,234.8808,6921.0
2021-02-16 13:40:00,246.09,246.24,245.8,246.14,4682.0,234.919,235.0622,234.6422,234.9668,4682.0
2021-02-16 13:50:00,246.14,246.19,245.87,245.97,3440.0,234.9668,235.0145,234.709,234.8045,3440.0
2021-02-16 14:00:00,245.96,246.6,245.95,246.17,52799.0,234.7949,235.4059,234.7854,234.9954,52799.0
2021-02-16 14:10:00,246.0,246.27,246.0,246.18,20644.0,234.8331,235.0909,234.8331,235.0049,20644.0
2021-02-16 14:20:00,246.18,246.37,246.1,246.14,111866.0,235.0049,235.1863,234.9286,234.9668,111866.0
2021-02-16 14:30:00,246.23,246.63,246.14,246.6,17073.0,235.0527,235.4345,234.9668,235.4059,17073.0
2021-02-16 14:40:00,246.57,246.7,246.5,246.65,8183.0,235.3772,235.5013,235.3104,235.4536,8183.0
2021-02-16 14:50:00,246.7,246.72,246.5,246.72,14918.0,235.5013,235.5204,235.3104,235.5204,14918.0
2021-02-16 15:00:00,246.71,246.85,246.5,246.74,13064.0,235.5109,235.6445,235.3104,235.5395,13064.0
2021-02-16 15:10:00,246.7,247.0,246.55,246.88,18955.0,235.5013,235.7877,235.3581,235.6732,18955.0
2021-02-16 15:20:00,246.94,247.26,246.93,247.04,12904.0,235.7304,236.0359,235.7209,235.8259,12904.0
2021-02-16 15:30:00,247.07,248.15,247.0,247.94,49964.0,235.8545,236.8855,235.7877,236.685,49964.0
2021-02-16 15:40:00,247.9,248.22,247.75,248.0,64866.0,236.6469,236.9523,236.5037,236.7423,64866.0
2021-02-16 15:50:00,248.05,248.24,247.14,247.65,171236.0,236.79,236.9714,235.9214,236.4082,171236.0
2021-02-17 09:30:00,247.11,247.11,243.64,246.81,90228.0,235.8927,235.8927,232.5802,235.6063,90228.0
2021-02-17 09:40:00,246.71,247.61,245.41,245.71,68374.0,235.5109,236.37,234.2699,234.5563,68374.0
2021-02-17 09:50:00,245.52,245.76,245.1,245.3,14013.0,234.3749,234.604,233.974,234.1649,14013.0
2021-02-17 10:00:00,245.37,245.78,245.11,245.73,14031.0,234.2317,234.6231,233.9835,234.5754,14031.0
2021-02-17 10:10:00,245.88,245.99,245.2,245.68,12152.0,234.7186,234.8236,234.0694,234.5276,12152.0
2021-02-17 10:20:00,245.56,245.71,245.17,245.17,8237.0,234.4131,234.5563,234.0408,234.0408,8237.0
2021-02-17 10:30:00,245.05,246.55,245.0,246.24,28294.0,233.9262,235.3581,233.8785,235.0622,28294.0
2021-02-17 10:40:00,246.22,246.4,245.84,246.32,11557.0,235.0431,235.2149,234.6804,235.1386,11557.0
2021-02-17 10:50:00,246.25,246.6,246.05,246.24,9779.0,235.0718,235.4059,234.8808,235.0622,9779.0
2021-02-17 11:00:00,246.5,246.66,245.98,246.41,13421.0,235.3104,235.4631,234.814,235.2245,13421.0
2021-02-17 11:10:00,246.21,246.32,245.44,246.07,30451.0,235.0336,235.1386,234.2985,234.8999,30451.0
2021-02-17 11:20:00,246.0,246.45,245.54,245.92,117408.0,234.8331,235.2627,234.394,234.7567,117408.0
2021-02-17 11:30:00,245.84,245.9,245.45,245.8,19999.0,234.6804,234.7376,234.3081,234.6422,19999.0
2021-02-17 11:40:00,245.8,246.01,245.41,245.41,19060.0,234.6422,234.8427,234.2699,234.2699,19060.0
2021-02-17 11:50:00,245.45,246.08,245.37,245.9,17689.0,234.3081,234.9095,234.2317,234.7376,17689.0
2021-02-17 12:00:00,245.91,246.58,245.79,245.97,37376.0,234.7472,235.3868,234.6326,234.8045,37376.0
2021-02-17 12:10:00,245.97,246.06,245.48,245.48,9087.0,234.8045,234.8904,234.3367,234.3367,9087.0
2021-02-17 12:20:00,245.49,245.95,245.48,245.64,12016.0,234.3463,234.7854,234.3367,234.4894,12016.0
2021-02-17 12:30:00,245.72,245.77,245.6,245.68,6218.0,234.5658,234.6135,234.4513,234.5276,6218.0
2021-02-17 12:40:00,245.61,245.73,245.6,245.65,10493.0,234.4608,234.5754,234.4513,234.499,10493.0
2021-02-17 12:50:00,245.65,245.68,245.5,245.65,9492.0,234.499,234.5276,234.3558,234.499,9492.0
2021-02-17 13:00:00,245.68,245.68,245.47,245.65,10937.0,234.5276,234.5276,234.3272,234.499,10937.0
2021-02-17 13:10:00,245.66,245.72,245.45,245.51,8839.0,234.5085,234.5658,234.3081,234.3653,8839.0
2021-02-17 13:20:00,245.51,245.61,245.42,245.59,15303.0,234.3653,234.4608,234.2794,234.4417,15303.0
2021-02-17 13:30:00,245.56,245.7,245.44,245.6,11287.0,234.4131,234.5467,234.2985,234.4513,11287.0
2021-02-17 13:40:00,245.66,245.76,245.4,245.4,11038.0,234.5085,234.604,234.2603,234.2603,11038.0
2021-02-17 13:50:00,245.5,245.66,245.41,245.61,10636.0,234.3558,234.5085,234.2699,234.4608,10636.0
2021-02-17 14:00:00,245.63,245.83,245.08,245.21,10323.0,234.4799,234.6708,233.9549,234.079,10323.0
2021-02-17 14:10:00,245.2,245.49,245.12,245.44,8611.0,234.0694,234.3463,233.9931,234.2985,8611.0
2021-02-17 14:20:00,245.46,245.49,245.12,245.33,13124.0,234.3176,234.3463,233.9931,234.1935,13124.0
2021-02-17 14:30:00,245.34,245.61,245.32,245.6,7074.0,234.2031,234.4608,234.184,234.4513,7074.0
2021-02-17 14:40:00,245.61,245.9,245.57,245.9,12743.0,234.4608,234.7376,234.4226,234.7376,12743.0
2021-02-17 14:50:00,245.87,246.05,245.85,245.9,11304.0,234.709,234.8808,234.6899,234.7376,11304.0
2021-02-17 15:00:00,245.92,245.92,245.51,245.58,11065.0,234.7567,234.7567,234.3653,234.4322,11065.0
2021-02-17 15:10:00,245.56,245.7,245.35,245.58,12193.0,234.4131,234.5467,234.2126,234.4322,12193.0
2021-02-17 15:20:00,245.63,245.9,245.62,245.64,24667.0,234.4799,234.7376,234.4704,234.4894,24667.0
2021-02-17 15:30:00,245.64,246.18,245.6,246.18,20360.0,234.4894,235.0049,234.4513,235.0049,20360.0
2021-02-17 15:40:00,246.15,246.63,246.05,246.63,27624.0,234.9763,235.4345,234.8808,235.4345,27624.0
2021-02-17 15:50:00,246.64,246.94,246.3,246.64,158507.0,235.4441,235.7304,235.1195,235.4441,158507.0
2021-02-18 09:30:00,245.16,245.37,243.48,244.27,41873.0,234.0312,234.2317,232.4275,233.1816,41873.0
2021-02-18 09:40:00,244.03,245.37,243.42,245.36,18368.0,232.9525,234.2317,232.3702,234.2222,18368.0
2021-02-18 09:50:00,245.29,245.36,244.77,244.96,48976.0,234.1553,234.2222,233.6589,233.8403,48976.0
2021-02-18 10:00:00,244.91,245.03,243.43,244.07,12137.0,233.7926,233.9071,232.3798,232.9907,12137.0
2021-02-18 10:10:00,243.82,244.34,243.82,244.31,15795.0,232.7521,233.2485,232.7521,233.2198,15795.0
2021-02-18 10:20:00,244.37,244.9,244.25,244.66,11045.0,233.2771,233.783,233.1625,233.5539,11045.0
2021-02-18 10:30:00,244.62,245.18,244.25,245.18,27860.0,233.5158,234.0503,233.1625,234.0503,27860.0
2021-02-18 10:40:00,245.12,245.63,245.05,245.49,10635.0,233.9931,234.4799,233.9262,234.3463,10635.0
2021-02-18 10:50:00,245.51,246.1,245.3,245.86,12127.0,234.3653,234.9286,234.1649,234.6995,12127.0
2021-02-18 11:00:00,245.83,246.2,245.61,246.02,16563.0,234.6708,235.024,234.4608,234.8522,16563.0
2021-02-18 11:10:00,245.99,246.6,245.84,246.18,27794.0,234.8236,235.4059,234.6804,235.0049,27794.0
2021-02-18 11:20:00,246.19,246.19,245.63,245.75,10407.0,235.0145,235.0145,234.4799,234.5945,10407.0
2021-02-18 11:30:00,245.61,246.0,245.4,245.41,19794.0,234.4608,234.8331,234.2603,234.2699,19794.0
2021-02-18 11:40:00,245.48,245.86,245.44,245.82,26940.0,234.3367,234.6995,234.2985,234.6613,26940.0
2021-02-18 11:50:00,245.79,245.79,245.28,245.49,117530.0,234.6326,234.6326,234.1458,234.3463,117530.0
2021-02-18 12:00:00,245.45,245.83,245.45,245.73,27310.0,234.3081,234.6708,234.3081,234.5754,27310.0
2021-02-18 12:10:00,245.66,246.06,245.66,245.95,13357.0,234.5085,234.8904,234.5085,234.7854,13357.0
2021-02-18 12:20:00,245.93,246.17,245.9,246.13,10993.0,234.7663,234.9954,234.7376,234.9572,10993.0
2021-02-18 12:30:00,246.09,246.21,245.78,245.78,30426.0,234.919,235.0336,234.6231,234.6231,30426.0
2021-02-18 12:40:00,245.78,246.12,245.5,245.58,125053.0,234.6231,234.9477,234.3558,234.4322,125053.0
2021-02-18 12:50:00,245.59,245.82,245.55,245.77,24059.0,234.4417,234.6613,234.4035,234.6135,24059.0
2021-02-18 13:00:00,245.75,246.5,245.75,246.46,56399.0,234.5945,235.3104,234.5945,235.2722,56399.0
2021-02-18 13:10:00,246.46,246.94,246.46,246.92,12562.0,235.2722,235.7304,235.2722,235.7113,12562.0
2021-02-18 13:20:00,246.94,247.31,246.9,247.06,11275.0,235.7304,236.0836,235.6923,235.845,11275.0
2021-02-18 13:30:00,247.11,247.25,247.0,247.01,7081.0,235.8927,236.0264,235.7877,235.7973,7081.0
2021-02-18 13:40:00,247.0,247.07,246.95,246.95,9386.0,235.7877,235.8545,235.74,235.74,9386.0
2021-02-18 13:50:00,246.95,247.11,246.15,246.26,604142.0,235.74,235.8927,234.9763,235.0813,604142.0
2021-02-18 14:00:00,246.2,246.56,246.0,246.01,22340.0,235.024,235.3677,234.8331,234.8427,22340.0
2021-02-18 14:10:00,245.96,246.27,245.96,246.23,9257.0,234.7949,235.0909,234.7949,235.0527,9257.0
2021-02-18 14:20:00,246.2,246.2,245.94,245.94,7173.0,235.024,235.024,234.7758,234.7758,7173.0
2021-02-18 14:30:00,245.95,246.15,245.75,245.8,12501.0,234.7854,234.9763,234.5945,234.6422,12501.0
2021-02-18 14:40:00,245.78,245.96,245.48,245.53,8576.0,234.6231,234.7949,234.3367,234.3844,8576.0
2021-02-18 14:50:00,245.48,245.65,245.18,245.65,6671.0,234.3367,234.499,234.0503,234.499,6671.0
2021-02-18 15:00:00,245.64,245.69,245.47,245.62,11423.0,234.4894,234.5372,234.3272,234.4704,11423.0
2021-02-18 15:10:00,245.54,245.6,245.42,245.49,12671.0,234.394,234.4513,234.2794,234.3463,12671.0
2021-02-18 15:20:00,245.49,246.14,245.46,245.84,17172.0,234.3463,234.9668,234.3176,234.6804,17172.0
2021-02-18 15:30:00,245.83,246.17,245.78,245.78,31090.0,234.6708,234.9954,234.6231,234.6231,31090.0
2021-02-18 15:40:00,245.78,246.09,245.52,245.55,52997.0,234.6231,234.919,234.3749,234.4035,52997.0
2021-02-18 15:50:00,245.55,245.81,244.94,245.16,153545.0,234.4035,234.6517,233.8212,234.0312,153545.0
2021-02-19 09:30:00,245.48,245.48,242.63,242.98,83162.0,234.3367,234.3367,231.6161,231.9502,83162.0
2021-02-19 09:40:00,243.28,243.87,243.16,243.58,8758.0,232.2366,232.7998,232.122,232.523,8758.0
2021-02-19 09:50:00,243.29,243.79,242.81,243.66,24063.0,232.2461,232.7234,231.7879,232.5993,24063.0
2021-02-19 10:00:00,243.67,243.81,243.44,243.67,7341.0,232.6089,232.7425,232.3893,232.6089,7341.0
2021-02-19 10:10:00,243.67,244.57,243.51,244.57,22730.0,232.6089,233.468,232.4561,233.468,22730.0
2021-02-19 10:20:00,244.43,245.48,244.28,245.48,21087.0,233.3344,234.3367,233.1912,234.3367,21087.0
2021-02-19 10:30:00,245.34,245.7,245.07,245.64,18067.0,234.2031,234.5467,233.9453,234.4894,18067.0
2021-02-19 10:40:00,245.59,245.74,245.31,245.33,12500.0,234.4417,234.5849,234.1744,234.1935,12500.0
2021-02-19 10:50:00,245.32,245.39,245.01,245.29,13871.0,234.184,234.2508,233.888,234.1553,13871.0
2021-02-19 11:00:00,245.29,246.38,245.29,246.12,14340.0,234.1553,235.1959,234.1553,234.9477,14340.0
2021-02-19 11:10:00,246.1,246.16,245.06,245.22,8061.0,234.9286,234.9858,233.9358,234.0885,8061.0
2021-02-19 11:20:00,245.05,245.05,244.16,244.19,8257.0,233.9262,233.9262,233.0766,233.1053,8257.0
2021-02-19 11:30:00,244.25,244.67,244.24,244.64,10449.0,233.1625,233.5635,233.153,233.5348,10449.0
2021-02-19 11:40:00,244.6,244.6,243.89,244.37,5812.0,233.4967,233.4967,232.8189,233.2771,5812.0
2021-02-19 11:50:00,244.33,244.35,243.96,244.0,11192.0,233.2389,233.258,232.8857,232.9239,11192.0
2021-02-19 12:00:00,243.96,244.45,243.84,244.12,8888.0,232.8857,233.3535,232.7712,233.0384,8888.0
2021-02-19 12:10:00,244.11,244.69,244.11,244.35,15098.0,233.0289,233.5826,233.0289,233.258,15098.0
2021-02-19 12:20:00,244.42,244.5,243.94,244.33,38806.0,233.3248,233.4012,232.8666,233.2389,38806.0
2021-02-19 12:30:00,244.28,244.57,244.17,244.37,19345.0,233.1912,233.468,233.0862,233.2771,19345.0
2021-02-19 12:40:00,244.36,244.39,244.17,244.25,15298.0,233.2676,233.2962,233.0862,233.1625,15298.0
2021-02-19 12:50:00,244.24,244.56,244.23,244.5,48243.0,233.153,233.4585,233.1435,233.4012,48243.0
2021-02-19 13:00:00,244.5,244.54,244.24,244.35,28539.0,233.4012,233.4394,233.153,233.258,28539.0
2021-02-19 13:10:00,244.34,244.91,244.26,244.91,38952.0,233.2485,233.7926,233.1721,233.7926,38952.0
2021-02-19 13:20:00,244.76,244.8,244.49,244.54,7420.0,233.6494,233.6876,233.3917,233.4394,7420.0
2021-02-19 13:30:00,244.48,244.66,243.98,243.99,9111.0,233.3821,233.5539,232.9048,232.9143,9111.0
2021-02-19 13:40:00,243.91,244.09,243.42,243.48,11541.0,232.838,233.0098,232.3702,232.4275,11541.0
2021-02-19 13:50:00,243.46,244.29,243.22,243.97,55874.0,232.4084,233.2007,232.1793,232.8953,55874.0
2021-02-19 14:00:00,243.97,243.97,243.35,243.41,23118.0,232.8953,232.8953,232.3034,232.3607,23118.0
2021-02-19 14:10:00,243.46,243.57,242.79,243.25,16999.0,232.4084,232.5134,231.7688,232.2079,16999.0
2021-02-19 14:20:00,243.19,243.19,242.18,242.18,8932.0,232.1507,232.1507,231.1865,231.1865,8932.0
2021-02-19 14:30:00,242.2,242.46,241.47,241.63,9942.0,231.2056,231.4538,230.5087,230.6615,9942.0
2021-02-19 14:40:00,241.62,242.1,241.61,242.09,14759.0,230.6519,231.1101,230.6424,231.1006,14759.0
2021-02-19 14:50:00,242.03,242.28,241.92,242.26,14420.0,231.0433,231.282,230.9383,231.2629,14420.0
2021-02-19 15:00:00,242.09,242.55,242.08,242.4,17837.0,231.1006,231.5397,231.0911,231.3965,17837.0
2021-02-19 15:10:00,242.36,242.7,242.08,242.25,19318.0,231.3583,231.6829,231.0911,231.2533,19318.0
2021-02-19 15:20:00,242.33,242.33,241.26,241.37,35539.0,231.3297,231.3297,230.3083,230.4133,35539.0
2021-02-19 15:30:00,241.35,242.74,241.08,242.41,70887.0,230.3942,231.7211,230.1364,231.4061,70887.0
2021-02-19 15:40:00,242.38,242.61,241.95,242.34,38473.0,231.3774,231.597,230.967,231.3392,38473.0
2021-02-19 15:50:00,242.28,242.64,241.78,242.09,159906.0,231.282,231.6256,230.8047,231.1006,159906.0
2021-02-22 09:30:00,240.42,241.37,238.74,238.92,53002.0,229.5064,230.4133,227.9027,228.0745,53002.0
2021-02-22 09:40:00,238.92,240.11,238.87,240.11,13849.0,228.0745,229.2105,228.0268,229.2105,13849.0
2021-02-22 09:50:00,240.09,241.13,239.9,240.18,18971.0,229.1914,230.1842,229.01,229.2773,18971.0
2021-02-22 10:00:00,240.27,240.98,240.22,240.89,12869.0,229.3632,230.041,229.3155,229.9551,12869.0
2021-02-22 10:10:00,240.97,241.31,239.95,240.17,59695.0,230.0314,230.356,229.0577,229.2678,59695.0
2021-02-22 10:20:00,240.18,240.56,240.04,240.53,10805.0,229.2773,229.64,229.1437,229.6114,10805.0
2021-02-22 10:30:00,240.44,241.46,240.43,241.13,23534.0,229.5255,230.4992,229.516,230.1842,23534.0
2021-02-22 10:40:00,241.01,241.62,240.95,241.59,17385.0,230.0696,230.6519,230.0123,230.6233,17385.0
2021-02-22 10:50:00,241.63,241.69,241.1,241.63,12623.0,230.6615,230.7188,230.1555,230.6615,12623.0
2021-02-22 11:00:00,241.71,241.71,240.5,241.03,17416.0,230.7378,230.7378,229.5828,230.0887,17416.0
2021-02-22 11:10:00,241.12,241.47,240.73,241.4,17262.0,230.1746,230.5087,229.8023,230.4419,17262.0
2021-02-22 11:20:00,241.34,241.48,240.99,241.0,10567.0,230.3846,230.5183,230.0505,230.0601,10567.0
2021-02-22 11:30:00,241.0,241.93,241.0,241.9,25209.0,230.0601,230.9479,230.0601,230.9192,25209.0
2021-02-22 11:40:00,241.87,241.93,241.6,241.6,8780.0,230.8906,230.9479,230.6328,230.6328,8780.0
2021-02-22 11:50:00,241.63,241.8,241.13,241.72,23920.0,230.6615,230.8238,230.1842,230.7474,23920.0
2021-02-22 12:00:00,241.64,242.44,241.64,242.44,8472.0,230.671,231.4347,230.671,231.4347,8472.0
2021-02-22 12:10:00,242.54,242.84,242.39,242.6,4986.0,231.5302,231.8166,231.387,231.5874,4986.0
2021-02-22 12:20:00,242.58,242.68,242.02,242.38,9244.0,231.5684,231.6638,231.0338,231.3774,9244.0
2021-02-22 12:30:00,242.17,242.67,242.0,242.67,6694.0,231.177,231.6543,231.0147,231.6543,6694.0
2021-02-22 12:40:00,242.72,242.79,242.26,242.26,5582.0,231.702,231.7688,231.2629,231.2629,5582.0
2021-02-22 12:50:00,242.29,242.29,242.0,242.07,4976.0,231.2915,231.2915,231.0147,231.0815,4976.0
2021-02-22 13:00:00,242.04,242.95,242.04,242.95,13801.0,231.0529,231.9216,231.0529,231.9216,13801.0
2021-02-22 13:10:00,243.0,243.37,242.81,243.03,10603.0,231.9693,232.3225,231.7879,231.9979,10603.0
2021-02-22 13:20:00,243.03,243.14,242.73,242.84,3585.0,231.9979,232.1029,231.7115,231.8166,3585.0
2021-02-22 13:30:00,242.96,243.89,242.95,243.7,15841.0,231.9311,232.8189,231.9216,232.6375,15841.0
2021-02-22 13:40:00,243.72,244.14,243.67,244.13,7834.0,232.6566,233.0575,232.6089,233.048,7834.0
2021-02-22 13:50:00,244.08,244.27,243.37,244.27,10903.0,233.0003,233.1816,232.3225,233.1816,10903.0
2021-02-22 14:00:00,244.39,244.6,243.94,243.94,32009.0,233.2962,233.4967,232.8666,232.8666,32009.0
2021-02-22 14:10:00,243.93,244.0,243.43,243.63,14025.0,232.8571,232.9239,232.3798,232.5707,14025.0
2021-02-22 14:20:00,243.63,243.67,242.82,243.54,23462.0,232.5707,232.6089,231.7975,232.4848,23462.0
2021-02-22 14:30:00,243.47,244.15,243.41,243.88,11150.0,232.418,233.0671,232.3607,232.8093,11150.0
2021-02-22 14:40:00,243.99,244.19,243.58,243.62,8361.0,232.9143,233.1053,232.523,232.5611,8361.0
2021-02-22 14:50:00,243.69,243.75,243.43,243.69,7836.0,232.628,232.6852,232.3798,232.628,7836.0
2021-02-22 15:00:00,243.62,243.73,243.16,243.31,16723.0,232.5611,232.6662,232.122,232.2652,16723.0
2021-02-22 15:10:00,243.39,243.81,243.17,243.17,15189.0,232.3416,232.7425,232.1316,232.1316,15189.0
2021-02-22 15:20:00,243.19,243.72,243.13,243.25,17927.0,232.1507,232.6566,232.0934,232.2079,17927.0
2021-02-22 15:30:00,243.25,243.78,243.21,243.78,13516.0,232.2079,232.7139,232.1698,232.7139,13516.0
2021-02-22 15:40:00,243.77,243.92,243.46,243.79,25575.0,232.7043,232.8475,232.4084,232.7234,25575.0
2021-02-22 15:50:00,243.78,243.9,242.62,243.19,95680.0,232.7139,232.8284,231.6065,232.1507,95680.0
2021-02-23 09:30:00,244.42,245.19,241.96,245.0,61869.0,233.3248,234.0599,230.9765,233.8785,61869.0
2021-02-23 09:40:00,245.24,248.0,245.11,247.08,32124.0,234.1076,236.7423,233.9835,235.8641,32124.0
2021-02-23 09:50:00,246.68,247.37,244.46,244.83,36818.0,235.4822,236.1409,233.363,233.7162,36818.0
2021-02-23 10:00:00,244.59,245.97,244.37,245.63,20844.0,233.4871,234.8045,233.2771,234.4799,20844.0
2021-02-23 10:10:00,245.44,245.76,244.4,245.16,32714.0,234.2985,234.604,233.3057,234.0312,32714.0
2021-02-23 10:20:00,245.15,245.5,244.45,245.5,27826.0,234.0217,234.3558,233.3535,234.3558,27826.0
2021-02-23 10:30:00,245.39,245.68,244.66,244.99,20719.0,234.2508,234.5276,233.5539,233.869,20719.0
2021-02-23 10:40:00,244.99,246.51,244.86,246.5,17362.0,233.869,235.32,233.7449,235.3104,17362.0
2021-02-23 10:50:00,246.43,246.57,245.83,245.98,13307.0,235.2436,235.3772,234.6708,234.814,13307.0
2021-02-23 11:00:00,246.02,247.14,245.95,246.46,20029.0,234.8522,235.9214,234.7854,235.2722,20029.0
2021-02-23 11:10:00,246.57,247.06,246.26,246.59,18232.0,235.3772,235.845,235.0813,235.3963,18232.0
2021-02-23 11:20:00,246.69,246.77,246.1,246.47,25700.0,235.4918,235.5682,234.9286,235.2818,25700.0
2021-02-23 11:30:00,246.38,246.59,246.13,246.42,15749.0,235.1959,235.3963,234.9572,235.234,15749.0
2021-02-23 11:40:00,246.41,246.45,245.93,246.21,12422.0,235.2245,235.2627,234.7663,235.0336,12422.0
2021-02-23 11:50:00,246.07,246.57,246.05,246.24,8128.0,234.8999,235.3772,234.8808,235.0622,8128.0
2021-02-23 12:00:00,246.06,246.68,245.98,246.19,15436.0,234.8904,235.4822,234.814,235.0145,15436.0
2021-02-23 12:10:00,246.07,247.01,246.07,246.92,11384.0,234.8999,235.7973,234.8999,235.7113,11384.0
2021-02-23 12:20:00,246.99,247.03,246.33,246.71,10701.0,235.7782,235.8164,235.1481,235.5109,10701.0
2021-02-23 12:30:00,246.67,246.89,246.2,246.53,11989.0,235.4727,235.6827,235.024,235.339,11989.0
2021-02-23 12:40:00,246.66,246.96,246.4,246.65,7630.0,235.4631,235.7495,235.2149,235.4536,7630.0
2021-02-23 12:50:00,246.69,246.71,246.04,246.24,11192.0,235.4918,235.5109,234.8713,235.0622,11192.0
2021-02-23 13:00:00,246.26,246.73,246.07,246.35,19457.0,235.0813,235.53,234.8999,235.1672,19457.0
2021-02-23 13:10:00,246.22,246.69,246.21,246.64,19385.0,235.0431,235.4918,235.0336,235.4441,19385.0
2021-02-23 13:20:00,246.6,246.63,246.12,246.42,13587.0,235.4059,235.4345,234.9477,235.234,13587.0
2021-02-23 13:30:00,246.39,246.44,245.97,246.3,13647.0,235.2054,235.2531,234.8045,235.1195,13647.0
2021-02-23 13:40:00,246.4,246.42,245.94,246.0,12318.0,235.2149,235.234,234.7758,234.8331,12318.0
2021-02-23 13:50:00,246.0,246.44,245.62,246.22,14807.0,234.8331,235.2531,234.4704,235.0431,14807.0
2021-02-23 14:00:00,246.35,246.47,246.13,246.17,11155.0,235.1672,235.2818,234.9572,234.9954,11155.0
2021-02-23 14:10:00,246.15,246.75,246.1,246.66,8790.0,234.9763,235.5491,234.9286,235.4631,8790.0
2021-02-23 14:20:00,246.6,246.75,246.11,246.2,7397.0,235.4059,235.5491,234.9381,235.024,7397.0
2021-02-23 14:30:00,246.25,246.33,245.86,246.18,9726.0,235.0718,235.1481,234.6995,235.0049,9726.0
2021-02-23 14:40:00,246.13,246.51,245.96,246.36,8225.0,234.9572,235.32,234.7949,235.1768,8225.0
2021-02-23 14:50:00,246.29,247.11,246.22,246.96,12649.0,235.1099,235.8927,235.0431,235.7495,12649.0
2021-02-23 15:00:00,247.02,247.52,246.9,247.4,24092.0,235.8068,236.2841,235.6923,236.1696,24092.0
2021-02-23 15:10:00,247.4,247.59,247.06,247.54,18386.0,236.1696,236.3509,235.845,236.3032,18386.0
2021-02-23 15:20:00,247.61,247.91,247.5,247.82,15570.0,236.37,236.6564,236.265,236.5705,15570.0
2021-02-23 15:30:00,247.76,248.15,247.64,248.06,30340.0,236.5132,236.8855,236.3987,236.7996,30340.0
2021-02-23 15:40:00,247.98,248.05,247.51,247.73,32247.0,236.7232,236.79,236.2746,236.4846,32247.0
2021-02-23 15:50:00,247.8,247.8,246.54,246.62,111725.0,236.5514,236.5514,235.3486,235.425,111725.0
2021-02-24 09:30:00,246.0,247.39,246.0,246.67,40511.0,234.8331,236.16,234.8331,235.4727,40511.0
2021-02-24 09:40:00,246.7,247.64,246.57,247.27,13805.0,235.5013,236.3987,235.3772,236.0455,13805.0
2021-02-24 09:50:00,247.16,247.32,246.52,246.72,6930.0,235.9404,236.0932,235.3295,235.5204,6930.0
2021-02-24 10:00:00,246.9,246.96,245.34,245.9,24795.0,235.6923,235.7495,234.2031,234.7376,24795.0
2021-02-24 10:10:00,245.86,246.59,245.86,246.48,21056.0,234.6995,235.3963,234.6995,235.2913,21056.0
2021-02-24 10:20:00,246.48,247.01,246.4,246.76,10924.0,235.2913,235.7973,235.2149,235.5586,10924.0
2021-02-24 10:30:00,246.62,246.67,246.2,246.4,17961.0,235.425,235.4727,235.024,235.2149,17961.0
2021-02-24 10:40:00,246.4,246.53,245.77,246.09,25567.0,235.2149,235.339,234.6135,234.919,25567.0
2021-02-24 10:50:00,246.07,246.41,245.61,246.39,13807.0,234.8999,235.2245,234.4608,235.2054,13807.0
2021-02-24 11:00:00,246.32,246.44,245.94,246.18,26937.0,235.1386,235.2531,234.7758,235.0049,26937.0
2021-02-24 11:10:00,246.09,246.19,245.84,245.96,12155.0,234.919,235.0145,234.6804,234.7949,12155.0
2021-02-24 11:20:00,246.09,246.97,246.0,246.9,17889.0,234.919,235.7591,234.8331,235.6923,17889.0
2021-02-24 11:30:00,246.97,247.39,246.97,247.05,10318.0,235.7591,236.16,235.7591,235.8354,10318.0
2021-02-24 11:40:00,247.08,247.91,246.99,247.73,6799.0,235.8641,236.6564,235.7782,236.4846,6799.0
2021-02-24 11:50:00,247.8,247.94,246.98,247.4,13087.0,236.5514,236.685,235.7686,236.1696,13087.0
2021-02-24 12:00:00,247.54,247.79,247.24,247.3,8237.0,236.3032,236.5419,236.0168,236.0741,8237.0
2021-02-24 12:10:00,247.39,247.39,246.28,246.56,29744.0,236.16,236.16,235.1004,235.3677,29744.0
2021-02-24 12:20:00,246.56,247.3,246.48,247.1,29847.0,235.3677,236.0741,235.2913,235.8832,29847.0
2021-02-24 12:30:00,247.24,247.33,246.9,247.02,12989.0,236.0168,236.1027,235.6923,235.8068,12989.0
2021-02-24 12:40:00,247.02,247.35,246.94,247.28,23311.0,235.8068,236.1218,235.7304,236.055,23311.0
2021-02-24 12:50:00,247.52,248.03,247.4,247.77,11493.0,236.2841,236.771,236.1696,236.5228,11493.0
2021-02-24 13:00:00,247.85,248.5,247.84,248.07,9859.0,236.5991,237.2196,236.5896,236.8091,9859.0
2021-02-24 13:10:00,248.05,248.21,247.84,248.21,7680.0,236.79,236.9428,236.5896,236.9428,7680.0
2021-02-24 13:20:00,248.17,248.64,248.16,248.4,12735.0,236.9046,237.3533,236.8951,237.1242,12735.0
2021-02-24 13:30:00,248.4,249.06,248.2,249.06,15956.0,237.1242,237.7542,236.9332,237.7542,15956.0
2021-02-24 13:40:00,249.09,249.53,248.89,249.15,36718.0,237.7828,238.2029,237.5919,237.8401,36718.0
2021-02-24 13:50:00,249.19,249.46,249.09,249.4,22597.0,237.8783,238.136,237.7828,238.0788,22597.0
2021-02-24 14:00:00,249.42,249.76,249.26,249.76,10511.0,238.0979,238.4224,237.9451,238.4224,10511.0
2021-02-24 14:10:00,249.74,249.87,249.45,249.6,13027.0,238.4033,238.5274,238.1265,238.2697,13027.0
2021-02-24 14:20:00,249.67,249.73,249.33,249.66,7067.0,238.3365,238.3938,238.0119,238.327,7067.0
2021-02-24 14:30:00,249.77,249.79,249.05,249.18,9537.0,238.432,238.4511,237.7447,237.8688,9537.0
2021-02-24 14:40:00,249.18,249.24,248.47,248.61,9432.0,237.8688,237.926,237.191,237.3246,9432.0
2021-02-24 14:50:00,248.64,248.76,248.44,248.68,7497.0,237.3533,237.4678,237.1623,237.3915,7497.0
2021-02-24 15:00:00,248.68,248.72,248.26,248.72,16762.0,237.3915,237.4296,236.9905,237.4296,16762.0
2021-02-24 15:10:00,248.71,249.37,248.71,249.19,21669.0,237.4201,238.0501,237.4201,237.8783,21669.0
2021-02-24 15:20:00,249.15,249.38,248.92,249.26,15415.0,237.8401,238.0597,237.6206,237.9451,15415.0
2021-02-24 15:30:00,249.26,249.81,249.26,249.75,23499.0,237.9451,238.4702,237.9451,238.4129,23499.0
2021-02-24 15:40:00,249.69,249.92,249.36,249.76,37337.0,238.3556,238.5752,238.0406,238.4224,37337.0
2021-02-24 15:50:00,249.74,249.74,248.76,248.82,112414.0,238.4033,238.4033,237.4678,237.5251,112414.0
2021-02-25 09:30:00,248.85,250.02,248.47,249.21,54400.0,237.5537,238.6706,237.191,237.8974,54400.0
2021-02-25 09:40:00,248.98,249.64,248.66,249.47,4648.0,237.6778,238.3079,237.3724,238.1456,4648.0
2021-02-25 09:50:00,249.56,249.83,249.12,249.26,12710.0,238.2315,238.4892,237.8115,237.9451,12710.0
2021-02-25 10:00:00,249.29,249.54,248.66,249.19,13647.0,237.9738,238.2124,237.3724,237.8783,13647.0
2021-02-25 10:10:00,249.3,249.39,248.42,249.05,9416.0,237.9833,238.0692,237.1433,237.7447,9416.0
2021-02-25 10:20:00,249.03,249.25,248.39,248.65,9147.0,237.7256,237.9356,237.1146,237.3628,9147.0
2021-02-25 10:30:00,248.75,248.75,248.0,248.52,11860.0,237.4583,237.4583,236.7423,237.2387,11860.0
2021-02-25 10:40:00,248.66,249.16,248.35,248.55,17937.0,237.3724,237.8497,237.0764,237.2674,17937.0
2021-02-25 10:50:00,248.61,248.76,248.17,248.48,34296.0,237.3246,237.4678,236.9046,237.2005,34296.0
2021-02-25 11:00:00,248.39,248.98,248.39,248.98,7757.0,237.1146,237.6778,237.1146,237.6778,7757.0
2021-02-25 11:10:00,248.98,249.0,248.67,248.72,12412.0,237.6778,237.6969,237.3819,237.4296,12412.0
2021-02-25 11:20:00,248.72,248.76,248.09,248.12,4132.0,237.4296,237.4678,236.8282,236.8569,4132.0
2021-02-25 11:30:00,248.04,248.25,247.73,248.06,6580.0,236.7805,236.981,236.4846,236.7996,6580.0
2021-02-25 11:40:00,248.09,248.24,247.59,247.84,7300.0,236.8282,236.9714,236.3509,236.5896,7300.0
2021-02-25 11:50:00,247.77,248.57,247.56,248.57,17772.0,236.5228,237.2864,236.3223,237.2864,17772.0
2021-02-25 12:00:00,248.48,248.48,248.01,248.4,5746.0,237.2005,237.2005,236.7519,237.1242,5746.0
2021-02-25 12:10:00,248.36,248.59,247.9,247.93,13755.0,237.086,237.3055,236.6469,236.6755,13755.0
2021-02-25 12:20:00,247.82,248.06,247.33,247.52,11538.0,236.5705,236.7996,236.1027,236.2841,11538.0
2021-02-25 12:30:00,247.46,247.46,246.9,247.07,9168.0,236.2268,236.2268,235.6923,235.8545,9168.0
2021-02-25 12:40:00,247.12,247.12,246.16,246.53,9996.0,235.9023,235.9023,234.9858,235.339,9996.0
2021-02-25 12:50:00,246.45,246.45,245.25,245.53,24618.0,235.2627,235.2627,234.1172,234.3844,24618.0
2021-02-25 13:00:00,245.38,245.48,244.57,245.26,12393.0,234.2413,234.3367,233.468,234.1267,12393.0
2021-02-25 13:10:00,245.44,245.8,244.87,245.8,7210.0,234.2985,234.6422,233.7544,234.6422,7210.0
2021-02-25 13:20:00,245.81,246.48,245.6,246.43,17184.0,234.6517,235.2913,234.4513,235.2436,17184.0
2021-02-25 13:30:00,246.15,246.39,245.29,245.85,5905.0,234.9763,235.2054,234.1553,234.6899,5905.0
2021-02-25 13:40:00,245.95,246.53,245.89,246.07,6171.0,234.7854,235.339,234.7281,234.8999,6171.0
2021-02-25 13:50:00,246.15,246.15,245.5,245.71,9150.0,234.9763,234.9763,234.3558,234.5563,9150.0
2021-02-25 14:00:00,245.75,246.64,245.72,246.47,8572.0,234.5945,235.4441,234.5658,235.2818,8572.0
2021-02-25 14:10:00,246.37,246.75,246.09,246.75,8577.0,235.1863,235.5491,234.919,235.5491,8577.0
2021-02-25 14:20:00,246.91,247.36,246.71,247.08,10175.0,235.7018,236.1314,235.5109,235.8641,10175.0
2021-02-25 14:30:00,246.92,246.92,246.09,246.09,8843.0,235.7113,235.7113,234.919,234.919,8843.0
2021-02-25 14:40:00,246.01,246.41,245.81,245.81,7041.0,234.8427,235.2245,234.6517,234.6517,7041.0
2021-02-25 14:50:00,245.91,246.37,245.69,246.03,8293.0,234.7472,235.1863,234.5372,234.8617,8293.0
2021-02-25 15:00:00,245.88,246.13,245.36,245.48,10048.0,234.7186,234.9572,234.2222,234.3367,10048.0
2021-02-25 15:10:00,245.52,245.9,245.08,245.15,11567.0,234.3749,234.7376,233.9549,234.0217,11567.0
2021-02-25 15:20:00,245.21,245.24,244.77,244.92,12952.0,234.079,234.1076,233.6589,233.8021,12952.0
2021-02-25 15:30:00,244.82,245.1,244.19,244.77,21027.0,233.7067,233.974,233.1053,233.6589,21027.0
2021-02-25 15:40:00,244.72,246.04,244.46,245.84,31312.0,233.6112,234.8713,233.363,234.6804,31312.0
2021-02-25 15:50:00,245.94,246.11,245.26,245.82,53380.0,234.7758,234.9381,234.1267,234.6613,53380.0
2021-02-26 09:30:00,247.34,247.34,244.77,245.18,24761.0,236.1123,236.1123,233.6589,234.0503,24761.0
2021-02-26 09:40:00,245.54,245.82,244.33,245.44,45649.0,234.394,234.6613,233.2389,234.2985,45649.0
2021-02-26 09:50:00,245.46,246.68,245.4,246.16,7614.0,234.3176,235.4822,234.2603,234.9858,7614.0
2021-02-26 10:00:00,245.5,246.22,244.24,244.49,13034.0,234.3558,235.0431,233.153,233.3917,13034.0
2021-02-26 10:10:00,244.59,244.78,243.2,243.49,11167.0,233.4871,233.6685,232.1602,232.437,11167.0
2021-02-26 10:20:00,243.4,243.88,242.1,242.11,9503.0,232.3511,232.8093,231.1101,231.1197,9503.0
2021-02-26 10:30:00,242.42,243.94,242.15,243.94,11170.0,231.4156,232.8666,231.1579,232.8666,11170.0
2021-02-26 10:40:00,243.69,244.63,243.56,244.51,11941.0,232.628,233.5253,232.5039,233.4107,11941.0
2021-02-26 10:50:00,244.45,244.85,243.88,244.76,9186.0,233.3535,233.7353,232.8093,233.6494,9186.0
2021-02-26 11:00:00,244.73,245.33,244.57,244.59,8997.0,233.6208,234.1935,233.468,233.4871,8997.0
2021-02-26 11:10:00,244.68,244.7,243.59,243.59,9408.0,233.573,233.5921,232.5325,232.5325,9408.0
2021-02-26 11:20:00,243.73,243.86,242.57,243.03,6586.0,232.6662,232.7902,231.5588,231.9979,6586.0
2021-02-26 11:30:00,242.94,245.19,242.94,245.06,5857.0,231.912,234.0599,231.912,233.9358,5857.0
2021-02-26 11:40:00,245.17,245.33,244.46,244.81,5076.0,234.0408,234.1935,233.363,233.6971,5076.0
2021-02-26 11:50:00,244.71,244.99,244.39,244.64,7455.0,233.6017,233.869,233.2962,233.5348,7455.0
2021-02-26 12:00:00,244.67,244.92,244.12,244.85,9209.0,233.5635,233.8021,233.0384,233.7353,9209.0
2021-02-26 12:10:00,244.79,246.26,244.79,246.25,11576.0,233.678,235.0813,233.678,235.0718,11576.0
2021-02-26 12:20:00,246.27,246.51,246.1,246.3,7980.0,235.0909,235.32,234.9286,235.1195,7980.0
2021-02-26 12:30:00,246.39,246.64,245.93,245.99,6274.0,235.2054,235.4441,234.7663,234.8236,6274.0
2021-02-26 12:40:00,246.12,246.56,246.09,246.33,4738.0,234.9477,235.3677,234.919,235.1481,4738.0
2021-02-26 12:50:00,246.31,246.62,245.66,245.81,5363.0,235.129,235.425,234.5085,234.6517,5363.0
2021-02-26 13:00:00,245.89,245.93,245.41,245.8,6002.0,234.7281,234.7663,234.2699,234.6422,6002.0
2021-02-26 13:10:00,245.66,246.09,245.54,246.01,3214.0,234.5085,234.919,234.394,234.8427,3214.0
2021-02-26 13:20:00,245.98,246.14,245.63,245.63,5488.0,234.814,234.9668,234.4799,234.4799,5488.0
2021-02-26 13:30:00,245.56,245.76,245.06,245.21,5525.0,234.4131,234.604,233.9358,234.079,5525.0
2021-02-26 13:40:00,245.25,245.25,244.37,244.41,4810.0,234.1172,234.1172,233.2771,233.3153,4810.0
2021-02-26 13:50:00,244.56,244.8,244.35,244.49,4663.0,233.4585,233.6876,233.258,233.3917,4663.0
2021-02-26 14:00:00,244.53,244.7,243.93,244.23,5753.0,233.4298,233.5921,232.8571,233.1435,5753.0
2021-02-26 14:10:00,244.14,244.28,243.35,243.39,11019.0,233.0575,233.1912,232.3034,232.3416,11019.0
2021-02-26 14:20:00,243.19,243.54,242.84,242.94,12767.0,232.1507,232.4848,231.8166,231.912,12767.0
2021-02-26 14:30:00,242.89,243.46,242.64,243.06,26697.0,231.8643,232.4084,231.6256,232.0266,26697.0
2021-02-26 14:40:00,243.08,243.58,242.74,243.52,16484.0,232.0457,232.523,231.7211,232.4657,16484.0
2021-02-26 14:50:00,243.37,243.64,243.16,243.48,22118.0,232.3225,232.5802,232.122,232.4275,22118.0
2021-02-26 15:00:00,243.48,245.0,243.48,244.96,11322.0,232.4275,233.8785,232.4275,233.8403,11322.0
2021-02-26 15:10:00,244.89,244.91,244.3,244.36,11597.0,233.7735,233.7926,233.2103,233.2676,11597.0
2021-02-26 15:20:00,244.41,244.7,244.0,244.0,12227.0,233.3153,233.5921,232.9239,232.9239,12227.0
2021-02-26 15:30:00,244.07,244.43,243.76,243.76,16808.0,232.9907,233.3344,232.6948,232.6948,16808.0
2021-02-26 15:40:00,243.76,245.13,243.7,245.09,41107.0,232.6948,234.0026,232.6375,233.9644,41107.0
2021-02-26 15:50:00,244.91,244.96,242.69,242.69,97364.0,233.7926,233.8403,231.6734,231.6734,97364.0
2021-03-01 09:30:00,245.3,247.83,245.3,246.85,29452.0,234.1649,236.58,234.1649,235.6445,29452.0
2021-03-01 09:40:00,247.0,247.57,246.67,247.1,9110.0,235.7877,236.3318,235.4727,235.8832,9110.0
2021-03-01 09:50:00,247.15,247.33,245.51,245.67,11307.0,235.9309,236.1027,234.3653,234.5181,11307.0
2021-03-01 10:00:00,245.53,246.63,245.53,245.64,7451.0,234.3844,235.4345,234.3844,234.4894,7451.0
2021-03-01 10:10:00,245.61,246.48,245.32,246.04,12348.0,234.4608,235.2913,234.184,234.8713,12348.0
2021-03-01 10:20:00,245.98,246.05,245.25,245.25,12549.0,234.814,234.8808,234.1172,234.1172,12549.0
2021-03-01 10:30:00,245.39,246.66,245.24,246.37,13654.0,234.2508,235.4631,234.1076,235.1863,13654.0
2021-03-01 10:40:00,246.3,246.36,245.39,245.88,11772.0,235.1195,235.1768,234.2508,234.7186,11772.0
2021-03-01 10:50:00,245.89,246.0,245.33,245.61,13882.0,234.7281,234.8331,234.1935,234.4608,13882.0
2021-03-01 11:00:00,245.74,245.81,244.95,245.52,8687.0,234.5849,234.6517,233.8308,234.3749,8687.0
2021-03-01 11:10:00,245.4,245.69,245.35,245.66,8344.0,234.2603,234.5372,234.2126,234.5085,8344.0
2021-03-01 11:20:00,245.71,245.8,245.08,245.25,9093.0,234.5563,234.6422,233.9549,234.1172,9093.0
2021-03-01 11:30:00,245.26,245.47,244.97,245.39,9538.0,234.1267,234.3272,233.8499,234.2508,9538.0
2021-03-01 11:40:00,245.46,245.74,245.22,245.22,6471.0,234.3176,234.5849,234.0885,234.0885,6471.0
2021-03-01 11:50:00,245.22,245.69,245.03,245.66,10103.0,234.0885,234.5372,233.9071,234.5085,10103.0
2021-03-01 12:00:00,245.66,246.29,245.62,245.72,9565.0,234.5085,235.1099,234.4704,234.5658,9565.0
2021-03-01 12:10:00,245.73,246.16,245.63,245.95,12100.0,234.5754,234.9858,234.4799,234.7854,12100.0
2021-03-01 12:20:00,245.84,246.49,245.75,246.34,8668.0,234.6804,235.3009,234.5945,235.1577,8668.0
2021-03-01 12:30:00,246.42,246.61,245.9,246.04,10098.0,235.234,235.4154,234.7376,234.8713,10098.0
2021-03-01 12:40:00,245.94,246.4,245.76,246.3,11951.0,234.7758,235.2149,234.604,235.1195,11951.0
2021-03-01 12:50:00,246.36,246.36,246.0,246.04,8653.0,235.1768,235.1768,234.8331,234.8713,8653.0
2021-03-01 13:00:00,246.1,246.31,245.86,246.28,2928.0,234.9286,235.129,234.6995,235.1004,2928.0
2021-03-01 13:10:00,246.09,246.09,245.31,245.31,6969.0,234.919,234.919,234.1744,234.1744,6969.0
2021-03-01 13:20:00,245.3,245.91,245.3,245.87,4850.0,234.1649,234.7472,234.1649,234.709,4850.0
2021-03-01 13:30:00,246.01,246.79,245.96,246.79,4278.0,234.8427,235.5872,234.7949,235.5872,4278.0
2021-03-01 13:40:00,246.84,246.85,246.61,246.69,6229.0,235.635,235.6445,235.4154,235.4918,6229.0
2021-03-01 13:50:00,246.64,246.88,246.57,246.63,3132.0,235.4441,235.6732,235.3772,235.4345,3132.0
2021-03-01 14:00:00,246.68,247.18,246.68,246.96,8685.0,235.4822,235.9595,235.4822,235.7495,8685.0
2021-03-01 14:10:00,246.93,246.93,246.54,246.8,3996.0,235.7209,235.7209,235.3486,235.5968,3996.0
2021-03-01 14:20:00,246.8,246.97,246.61,246.7,3095.0,235.5968,235.7591,235.4154,235.5013,3095.0
2021-03-01 14:30:00,246.77,246.91,246.61,246.65,5667.0,235.5682,235.7018,235.4154,235.4536,5667.0
2021-03-01 14:40:00,246.61,246.66,245.97,246.23,15121.0,235.4154,235.4631,234.8045,235.0527,15121.0
2021-03-01 14:50:00,246.31,246.55,245.98,246.01,7817.0,235.129,235.3581,234.814,234.8427,7817.0
2021-03-01 15:00:00,246.13,246.36,245.92,246.03,12187.0,234.9572,235.1768,234.7567,234.8617,12187.0
2021-03-01 15:10:00,246.03,246.18,245.89,246.15,19741.0,234.8617,235.0049,234.7281,234.9763,19741.0
2021-03-01 15:20:00,246.11,246.51,246.11,246.51,5920.0,234.9381,235.32,234.9381,235.32,5920.0
2021-03-01 15:30:00,246.55,246.59,245.7,245.75,14518.0,235.3581,235.3963,234.5467,234.5945,14518.0
2021-03-01 15:40:00,245.79,246.11,245.68,245.69,23169.0,234.6326,234.9381,234.5276,234.5372,23169.0
2021-03-01 15:50:00,245.69,245.92,245.27,245.82,78904.0,234.5372,234.7567,234.1362,234.6613,78904.0
2021-03-02 09:30:00,247.06,247.17,246.01,246.58,25372.0,235.845,235.95,234.8427,235.3868,25372.0
2021-03-02 09:40:00,246.63,247.01,245.05,245.38,13164.0,235.4345,235.7973,233.9262,234.2413,13164.0
2021-03-02 09:50:00,245.22,246.21,245.19,245.97,11771.0,234.0885,235.0336,234.0599,234.8045,11771.0
2021-03-02 10:00:00,245.97,245.97,244.69,244.69,13092.0,234.8045,234.8045,233.5826,233.5826,13092.0
2021-03-02 10:10:00,244.67,245.33,244.24,245.14,11858.0,233.5635,234.1935,233.153,234.0121,11858.0
2021-03-02 10:20:00,245.1,245.31,243.51,243.51,13230.0,233.974,234.1744,232.4561,232.4561,13230.0
2021-03-02 10:30:00,243.71,244.29,243.54,243.89,15285.0,232.6471,233.2007,232.4848,232.8189,15285.0
2021-03-02 10:40:00,243.89,244.64,243.78,244.21,11176.0,232.8189,233.5348,232.7139,233.1244,11176.0
2021-03-02 10:50:00,244.2,244.85,244.2,244.56,7492.0,233.1148,233.7353,233.1148,233.4585,7492.0
2021-03-02 11:00:00,244.48,244.82,243.93,244.81,11354.0,233.3821,233.7067,232.8571,233.6971,11354.0
2021-03-02 11:10:00,244.91,245.04,243.83,244.01,13788.0,233.7926,233.9167,232.7616,232.9334,13788.0
2021-03-02 11:20:00,244.01,244.41,243.7,244.27,13142.0,232.9334,233.3153,232.6375,233.1816,13142.0
2021-03-02 11:30:00,244.22,244.6,243.82,244.6,9112.0,233.1339,233.4967,232.7521,233.4967,9112.0
2021-03-02 11:40:00,244.47,244.53,244.08,244.53,7249.0,233.3726,233.4298,233.0003,233.4298,7249.0
2021-03-02 11:50:00,244.54,245.15,244.47,244.79,5734.0,233.4394,234.0217,233.3726,233.678,5734.0
2021-03-02 12:00:00,244.65,245.33,244.64,245.09,18619.0,233.5444,234.1935,233.5348,233.9644,18619.0
2021-03-02 12:10:00,245.05,245.36,244.83,245.29,7597.0,233.9262,234.2222,233.7162,234.1553,7597.0
2021-03-02 12:20:00,245.3,245.44,245.08,245.09,14971.0,234.1649,234.2985,233.9549,233.9644,14971.0
2021-03-02 12:30:00,245.07,245.59,245.07,245.49,6457.0,233.9453,234.4417,233.9453,234.3463,6457.0
2021-03-02 12:40:00,245.47,245.67,245.41,245.48,6741.0,234.3272,234.5181,234.2699,234.3367,6741.0
2021-03-02 12:50:00,245.6,245.6,245.16,245.17,5234.0,234.4513,234.4513,234.0312,234.0408,5234.0
2021-03-02 13:00:00,245.21,245.72,245.21,245.68,7579.0,234.079,234.5658,234.079,234.5276,7579.0
2021-03-02 13:10:00,245.78,246.15,245.73,246.0,6496.0,234.6231,234.9763,234.5754,234.8331,6496.0
2021-03-02 13:20:00,245.91,246.13,245.74,246.07,4008.0,234.7472,234.9572,234.5849,234.8999,4008.0
2021-03-02 13:30:00,246.02,246.73,246.02,246.58,8082.0,234.8522,235.53,234.8522,235.3868,8082.0
2021-03-02 13:40:00,246.55,246.7,246.21,246.53,10906.0,235.3581,235.5013,235.0336,235.339,10906.0
2021-03-02 13:50:00,246.47,246.87,246.46,246.69,5465.0,235.2818,235.6636,235.2722,235.4918,5465.0
2021-03-02 14:00:00,246.73,246.98,246.61,246.67,7112.0,235.53,235.7686,235.4154,235.4727,7112.0
2021-03-02 14:10:00,246.7,246.73,246.33,246.33,6603.0,235.5013,235.53,235.1481,235.1481,6603.0
2021-03-02 14:20:00,246.35,246.35,245.94,245.95,25031.0,235.1672,235.1672,234.7758,234.7854,25031.0
2021-03-02 14:30:00,245.95,246.37,245.4,246.13,18457.0,234.7854,235.1863,234.2603,234.9572,18457.0
2021-03-02 14:40:00,246.19,246.6,246.19,246.6,5349.0,235.0145,235.4059,235.0145,235.4059,5349.0
2021-03-02 14:50:00,246.62,246.67,246.32,246.38,9146.0,235.425,235.4727,235.1386,235.1959,9146.0
2021-03-02 15:00:00,246.34,246.65,246.32,246.52,8270.0,235.1577,235.4536,235.1386,235.3295,8270.0
2021-03-02 15:10:00,246.5,246.5,246.0,246.11,8749.0,235.3104,235.3104,234.8331,234.9381,8749.0
2021-03-02 15:20:00,246.03,246.33,246.01,246.09,11415.0,234.8617,235.1481,234.8427,234.919,11415.0
2021-03-02 15:30:00,246.13,246.62,246.04,246.13,13524.0,234.9572,235.425,234.8713,234.9572,13524.0
2021-03-02 15:40:00,246.07,246.36,245.75,246.02,37038.0,234.8999,235.1768,234.5945,234.8522,37038.0
2021-03-02 15:50:00,246.09,246.53,245.33,245.39,117760.0,234.919,235.339,234.1935,234.2508,117760.0
2021-03-03 09:30:00,244.1,245.05,243.64,244.16,19569.0,233.0194,233.9262,232.5802,233.0766,19569.0
2021-03-03 09:40:00,243.91,244.73,243.45,244.5,7005.0,232.838,233.6208,232.3989,233.4012,7005.0
2021-03-03 09:50:00,244.67,244.93,243.2,243.21,6704.0,233.5635,233.8117,232.1602,232.1698,6704.0
2021-03-03 10:00:00,243.22,243.85,242.91,243.65,9918.0,232.1793,232.7807,231.8834,232.5898,9918.0
2021-03-03 10:10:00,243.48,243.51,242.64,243.05,8404.0,232.4275,232.4561,231.6256,232.017,8404.0
2021-03-03 10:20:00,242.95,243.78,242.95,243.29,11863.0,231.9216,232.7139,231.9216,232.2461,11863.0
2021-03-03 10:30:00,243.21,243.64,242.8,243.09,9156.0,232.1698,232.5802,231.7784,232.0552,9156.0
2021-03-03 10:40:00,243.09,243.11,242.42,242.5,6274.0,232.0552,232.0743,231.4156,231.492,6274.0
2021-03-03 10:50:00,242.43,243.55,242.34,243.44,11772.0,231.4252,232.4943,231.3392,232.3893,11772.0
2021-03-03 11:00:00,243.36,244.24,243.27,243.84,28545.0,232.3129,233.153,232.227,232.7712,28545.0
2021-03-03 11:10:00,243.73,244.03,242.96,243.92,8342.0,232.6662,232.9525,231.9311,232.8475,8342.0
2021-03-03 11:20:00,243.92,244.48,243.91,244.43,7713.0,232.8475,233.3821,232.838,233.3344,7713.0
2021-03-03 11:30:00,244.42,244.58,244.08,244.22,7499.0,233.3248,233.4776,233.0003,233.1339,7499.0
2021-03-03 11:40:00,244.23,244.23,243.81,244.13,5687.0,233.1435,233.1435,232.7425,233.048,5687.0
2021-03-03 11:50:00,244.04,244.52,244.04,244.31,7966.0,232.9621,233.4203,232.9621,233.2198,7966.0
2021-03-03 12:00:00,244.19,244.38,244.17,244.24,5961.0,233.1053,233.2866,233.0862,233.153,5961.0
2021-03-03 12:10:00,244.21,244.23,243.93,243.97,10152.0,233.1244,233.1435,232.8571,232.8953,10152.0
2021-03-03 12:20:00,243.97,243.97,243.48,243.6,4453.0,232.8953,232.8953,232.4275,232.5421,4453.0
2021-03-03 12:30:00,243.72,243.78,243.55,243.71,7265.0,232.6566,232.7139,232.4943,232.6471,7265.0
2021-03-03 12:40:00,243.64,244.29,243.51,244.19,7560.0,232.5802,233.2007,232.4561,233.1053,7560.0
2021-03-03 12:50:00,244.25,244.28,243.77,243.85,5661.0,233.1625,233.1912,232.7043,232.7807,5661.0
2021-03-03 13:00:00,243.74,243.81,243.17,243.24,6131.0,232.6757,232.7425,232.1316,232.1984,6131.0
2021-03-03 13:10:00,243.21,243.97,243.21,243.9,5028.0,232.1698,232.8953,232.1698,232.8284,5028.0
2021-03-03 13:20:00,243.92,244.03,243.76,243.86,4778.0,232.8475,232.9525,232.6948,232.7902,4778.0
2021-03-03 13:30:00,243.74,243.98,243.51,243.78,5400.0,232.6757,232.9048,232.4561,232.7139,5400.0
2021-03-03 13:40:00,243.74,243.74,243.33,243.37,5127.0,232.6757,232.6757,232.2843,232.3225,5127.0
2021-03-03 13:50:00,243.5,243.67,243.26,243.67,6208.0,232.4466,232.6089,232.2175,232.6089,6208.0
2021-03-03 14:00:00,243.69,244.01,243.52,243.56,10617.0,232.628,232.9334,232.4657,232.5039,10617.0
2021-03-03 14:10:00,243.61,243.89,243.38,243.41,7441.0,232.5516,232.8189,232.332,232.3607,7441.0
2021-03-03 14:20:00,243.34,243.86,243.18,243.55,8770.0,232.2939,232.7902,232.1411,232.4943,8770.0
2021-03-03 14:30:00,243.56,243.56,242.71,243.04,8479.0,232.5039,232.5039,231.6925,232.0075,8479.0
2021-03-03 14:40:00,243.07,243.34,242.65,242.98,9489.0,232.0361,232.2939,231.6352,231.9502,9489.0
2021-03-03 14:50:00,243.11,243.49,242.82,243.39,9014.0,232.0743,232.437,231.7975,232.3416,9014.0
2021-03-03 15:00:00,243.26,243.82,243.08,243.74,8954.0,232.2175,232.7521,232.0457,232.6757,8954.0
2021-03-03 15:10:00,243.74,243.98,243.22,243.29,10692.0,232.6757,232.9048,232.1793,232.2461,10692.0
2021-03-03 15:20:00,243.24,243.41,242.91,243.28,10701.0,232.1984,232.3607,231.8834,232.2366,10701.0
2021-03-03 15:30:00,243.29,243.38,242.57,242.73,9399.0,232.2461,232.332,231.5588,231.7115,9399.0
2021-03-03 15:40:00,242.62,243.75,242.56,243.75,26865.0,231.6065,232.6852,231.5493,232.6852,26865.0
2021-03-03 15:50:00,243.75,244.06,242.87,242.88,117683.0,232.6852,232.9812,231.8452,231.8547,117683.0
2021-03-04 09:30:00,242.79,243.0,241.29,242.74,24154.0,231.7688,231.9693,230.3369,231.7211,24154.0
2021-03-04 09:40:00,242.8,243.21,241.82,241.95,16828.0,231.7784,232.1698,230.8429,230.967,16828.0
2021-03-04 09:50:00,241.81,241.93,240.7,241.43,21371.0,230.8333,230.9479,229.7737,230.4706,21371.0
2021-03-04 10:00:00,241.48,241.9,240.48,241.0,20554.0,230.5183,230.9192,229.5637,230.0601,20554.0
2021-03-04 10:10:00,240.9,241.08,239.76,240.13,21403.0,229.9646,230.1364,228.8764,229.2296,21403.0
2021-03-04 10:20:00,240.2,241.02,240.12,240.57,7806.0,229.2964,230.0792,229.22,229.6496,7806.0
2021-03-04 10:30:00,240.67,240.68,239.81,240.34,12967.0,229.7451,229.7546,228.9241,229.43,12967.0
2021-03-04 10:40:00,240.0,240.92,239.9,240.92,9462.0,229.1055,229.9837,229.01,229.9837,9462.0
2021-03-04 10:50:00,240.8,240.8,239.91,240.43,11047.0,229.8692,229.8692,229.0196,229.516,11047.0
2021-03-04 11:00:00,240.47,241.23,240.46,241.0,13886.0,229.5541,230.2796,229.5446,230.0601,13886.0
2021-03-04 11:10:00,241.0,241.47,240.75,240.91,13699.0,230.0601,230.5087,229.8214,229.9742,13699.0
2021-03-04 11:20:00,240.92,241.14,240.63,240.91,10629.0,229.9837,230.1937,229.7069,229.9742,10629.0
2021-03-04 11:30:00,241.03,241.67,241.0,241.56,12588.0,230.0887,230.6997,230.0601,230.5947,12588.0
2021-03-04 11:40:00,241.54,241.66,241.29,241.45,9623.0,230.5756,230.6901,230.3369,230.4896,9623.0
2021-03-04 11:50:00,241.44,241.73,241.41,241.67,7242.0,230.4801,230.7569,230.4515,230.6997,7242.0
2021-03-04 12:00:00,241.48,241.93,241.46,241.81,8013.0,230.5183,230.9479,230.4992,230.8333,8013.0
2021-03-04 12:10:00,241.88,241.88,240.96,241.1,17530.0,230.9001,230.9001,230.0219,230.1555,17530.0
2021-03-04 12:20:00,241.0,241.0,239.69,239.86,7281.0,230.0601,230.0601,228.8095,228.9718,7281.0
2021-03-04 12:30:00,239.76,239.79,238.98,239.32,7062.0,228.8764,228.905,228.1318,228.4563,7062.0
2021-03-04 12:40:00,239.29,239.65,238.57,238.69,4992.0,228.4277,228.7714,227.7404,227.8549,4992.0
2021-03-04 12:50:00,238.69,238.9,237.48,237.64,12278.0,227.8549,228.0554,226.6999,226.8526,12278.0
2021-03-04 13:00:00,237.77,238.13,237.01,237.55,10476.0,226.9767,227.3204,226.2512,226.7667,10476.0
2021-03-04 13:10:00,237.68,237.68,236.54,236.54,21207.0,226.8908,226.8908,225.8025,225.8025,21207.0
2021-03-04 13:20:00,236.53,236.64,235.55,236.01,29252.0,225.793,225.898,224.8575,225.2966,29252.0
2021-03-04 13:30:00,236.02,236.02,235.21,235.94,10923.0,225.3061,225.3061,224.5329,225.2298,10923.0
2021-03-04 13:40:00,235.71,235.84,234.55,234.65,14113.0,225.0102,225.1343,223.9029,223.9983,14113.0
2021-03-04 13:50:00,234.55,234.62,233.24,233.39,19326.0,223.9029,223.9697,222.6523,222.7955,19326.0
2021-03-04 14:00:00,233.32,234.73,233.06,234.51,18090.0,222.7287,224.0747,222.4805,223.8647,18090.0
2021-03-04 14:10:00,234.51,235.67,234.36,235.4,18492.0,223.8647,224.972,223.7215,224.7143,18492.0
2021-03-04 14:20:00,235.44,236.33,235.36,236.2,21421.0,224.7525,225.6021,224.6761,225.478,21421.0
2021-03-04 14:30:00,236.03,236.18,234.2,234.24,50925.0,225.3157,225.4589,223.5688,223.6069,50925.0
2021-03-04 14:40:00,234.24,235.73,234.24,235.71,29644.0,223.6069,225.0293,223.6069,225.0102,29644.0
2021-03-04 14:50:00,235.7,236.37,235.4,236.05,20267.0,225.0007,225.6402,224.7143,225.3348,20267.0
2021-03-04 15:00:00,236.12,236.13,234.95,235.0,23244.0,225.4016,225.4111,224.2847,224.3324,23244.0
2021-03-04 15:10:00,234.91,235.23,234.37,234.63,14610.0,224.2465,224.552,223.731,223.9792,14610.0
2021-03-04 15:20:00,234.64,235.3,234.37,235.19,16145.0,223.9888,224.6188,223.731,224.5138,16145.0
2021-03-04 15:30:00,235.01,236.11,234.84,235.41,26269.0,224.342,225.3921,224.1797,224.7238,26269.0
2021-03-04 15:40:00,235.31,236.11,235.0,235.56,37857.0,224.6284,225.3921,224.3324,224.867,37857.0
2021-03-04 15:50:00,235.76,236.33,235.32,235.87,108121.0,225.0579,225.6021,224.6379,225.1629,108121.0
2021-03-05 09:30:00,237.58,238.78,236.84,237.28,23140.0,226.7953,227.9409,226.0889,226.5089,23140.0
2021-03-05 09:40:00,237.23,237.71,235.99,236.4,10685.0,226.4612,226.9194,225.2775,225.6689,10685.0
2021-03-05 09:50:00,236.34,236.51,235.07,236.0,21827.0,225.6116,225.7739,224.3993,225.287,21827.0
2021-03-05 10:00:00,236.04,236.72,235.63,236.32,22486.0,225.3252,225.9744,224.9338,225.5925,22486.0
2021-03-05 10:10:00,236.38,236.48,235.64,236.15,15959.0,225.6498,225.7453,224.9434,225.4302,15959.0
2021-03-05 10:20:00,236.02,236.32,234.32,234.32,40951.0,225.3061,225.5925,223.6833,223.6833,40951.0
2021-03-05 10:30:00,234.29,235.03,233.62,234.01,18419.0,223.6547,224.3611,223.0151,223.3874,18419.0
2021-03-05 10:40:00,233.56,234.5,232.96,233.53,16271.0,222.9578,223.8551,222.385,222.9292,16271.0
2021-03-05 10:50:00,233.42,234.45,233.41,234.02,13937.0,222.8242,223.8074,222.8146,223.3969,13937.0
2021-03-05 11:00:00,234.05,234.2,233.38,233.74,30439.0,223.4256,223.5688,222.786,223.1296,30439.0
2021-03-05 11:10:00,233.66,234.36,233.01,233.76,19590.0,223.0533,223.7215,222.4328,223.1487,19590.0
2021-03-05 11:20:00,233.67,234.2,233.38,233.71,11976.0,223.0628,223.5688,222.786,223.101,11976.0
2021-03-05 11:30:00,233.63,234.28,233.26,233.26,15613.0,223.0246,223.6451,222.6714,222.6714,15613.0
2021-03-05 11:40:00,233.16,233.93,232.58,233.65,13749.0,222.576,223.311,222.0223,223.0437,13749.0
2021-03-05 11:50:00,233.51,234.61,233.19,234.61,11407.0,222.9101,223.9601,222.6046,223.9601,11407.0
2021-03-05 12:00:00,234.55,235.58,234.55,235.43,17912.0,223.9029,224.8861,223.9029,224.7429,17912.0
2021-03-05 12:10:00,235.29,235.61,235.03,235.29,13625.0,224.6093,224.9147,224.3611,224.6093,13625.0
2021-03-05 12:20:00,235.29,235.57,235.09,235.41,19897.0,224.6093,224.8766,224.4184,224.7238,19897.0
2021-03-05 12:30:00,235.38,235.56,235.24,235.5,35080.0,224.6952,224.867,224.5615,224.8097,35080.0
2021-03-05 12:40:00,235.5,236.15,235.34,235.57,15644.0,224.8097,225.4302,224.657,224.8766,15644.0
2021-03-05 12:50:00,235.51,235.98,235.39,235.94,24190.0,224.8193,225.268,224.7047,225.2298,24190.0
2021-03-05 13:00:00,235.94,236.1,235.43,236.0,33424.0,225.2298,225.3825,224.7429,225.287,33424.0
2021-03-05 13:10:00,235.91,236.22,235.74,236.16,23337.0,225.2011,225.4971,225.0388,225.4398,23337.0
2021-03-05 13:20:00,236.16,236.57,236.09,236.25,59789.0,225.4398,225.8312,225.373,225.5257,59789.0
2021-03-05 13:30:00,236.31,236.74,236.19,236.51,19872.0,225.583,225.9935,225.4684,225.7739,19872.0
2021-03-05 13:40:00,236.47,236.93,236.4,236.74,30530.0,225.7357,226.1748,225.6689,225.9935,30530.0
2021-03-05 13:50:00,236.71,236.81,235.81,236.31,59771.0,225.9648,226.0603,225.1057,225.583,59771.0
2021-03-05 14:00:00,236.34,236.72,236.05,236.19,73209.0,225.6116,225.9744,225.3348,225.4684,73209.0
2021-03-05 14:10:00,236.19,237.09,236.19,236.9,54960.0,225.4684,226.3276,225.4684,226.1462,54960.0
2021-03-05 14:20:00,236.92,237.31,236.88,237.23,48205.0,226.1653,226.5376,226.1271,226.4612,48205.0
2021-03-05 14:30:00,237.18,237.95,236.89,237.12,49131.0,226.4135,227.1485,226.1366,226.3562,49131.0
2021-03-05 14:40:00,237.06,237.3,236.78,236.9,31921.0,226.2989,226.528,226.0316,226.1462,31921.0
2021-03-05 14:50:00,236.94,237.68,236.6,237.54,33506.0,226.1844,226.8908,225.8598,226.7571,33506.0
2021-03-05 15:00:00,237.56,238.67,237.56,238.6,17513.0,226.7762,227.8358,226.7762,227.769,17513.0
2021-03-05 15:10:00,238.68,239.0,238.27,238.94,18150.0,227.8454,228.1509,227.454,228.0936,18150.0
2021-03-05 15:20:00,238.86,240.0,238.86,239.71,14269.0,228.0172,229.1055,228.0172,228.8286,14269.0
2021-03-05 15:30:00,239.68,240.39,239.65,240.39,17647.0,228.8,229.4778,228.7714,229.4778,17647.0
2021-03-05 15:40:00,240.44,240.78,240.14,240.77,28878.0,229.5255,229.8501,229.2391,229.8405,28878.0
2021-03-05 15:50:00,240.77,241.24,239.91,239.92,90522.0,229.8405,230.2892,229.0196,229.0291,90522.0
2021-03-08 09:30:00,239.7,239.76,237.16,238.3,18741.0,228.8191,228.8764,226.3944,227.4826,18741.0
2021-03-08 09:40:00,238.62,238.62,237.65,238.02,8366.0,227.7881,227.7881,226.8621,227.2153,8366.0
2021-03-08 09:50:00,238.12,238.48,236.57,236.57,15060.0,227.3108,227.6545,225.8312,225.8312,15060.0
2021-03-08 10:00:00,236.92,238.78,236.92,238.6,14267.0,226.1653,227.9409,226.1653,227.769,14267.0
2021-03-08 10:10:00,238.68,239.82,238.09,239.82,14023.0,227.8454,228.9336,227.2822,228.9336,14023.0
2021-03-08 10:20:00,239.72,240.36,239.64,240.06,13905.0,228.8382,229.4491,228.7618,229.1627,13905.0
2021-03-08 10:30:00,240.09,240.36,239.77,239.89,13957.0,229.1914,229.4491,228.8859,229.0005,13957.0
2021-03-08 10:40:00,239.9,240.22,239.08,239.11,18576.0,229.01,229.3155,228.2272,228.2559,18576.0
2021-03-08 10:50:00,239.23,240.32,239.22,239.89,19972.0,228.3704,229.4109,228.3609,229.0005,19972.0
2021-03-08 11:00:00,239.87,240.34,239.52,240.01,25945.0,228.9814,229.43,228.6473,229.115,25945.0
2021-03-08 11:10:00,239.96,239.96,239.27,239.76,6951.0,229.0673,229.0673,228.4086,228.8764,6951.0
2021-03-08 11:20:00,239.84,240.26,239.77,239.86,16782.0,228.9527,229.3537,228.8859,228.9718,16782.0
2021-03-08 11:30:00,239.8,240.0,239.26,239.99,19172.0,228.9145,229.1055,228.3991,229.0959,19172.0
2021-03-08 11:40:00,239.98,240.2,239.53,239.71,9895.0,229.0864,229.2964,228.6568,228.8286,9895.0
2021-03-08 11:50:00,239.57,239.75,239.15,239.15,7246.0,228.695,228.8668,228.2941,228.2941,7246.0
2021-03-08 12:00:00,238.81,239.33,238.81,239.07,9409.0,227.9695,228.4659,227.9695,228.2177,9409.0
2021-03-08 12:10:00,239.11,239.27,238.72,238.99,7915.0,228.2559,228.4086,227.8836,228.1413,7915.0
2021-03-08 12:20:00,238.95,239.4,238.42,239.33,10786.0,228.1031,228.5327,227.5972,228.4659,10786.0
2021-03-08 12:30:00,239.33,239.81,239.29,239.63,7162.0,228.4659,228.9241,228.4277,228.7523,7162.0
2021-03-08 12:40:00,239.56,239.92,239.39,239.92,10748.0,228.6854,229.0291,228.5232,229.0291,10748.0
2021-03-08 12:50:00,240.09,240.2,239.72,239.8,15654.0,229.1914,229.2964,228.8382,228.9145,15654.0
2021-03-08 13:00:00,239.8,240.5,239.79,240.48,10869.0,228.9145,229.5828,228.905,229.5637,10869.0
2021-03-08 13:10:00,240.39,240.39,240.14,240.22,17031.0,229.4778,229.4778,229.2391,229.3155,17031.0
2021-03-08 13:20:00,240.2,240.2,240.01,240.07,6395.0,229.2964,229.2964,229.115,229.1723,6395.0
2021-03-08 13:30:00,240.15,240.15,239.78,240.07,7857.0,229.2487,229.2487,228.8955,229.1723,7857.0
2021-03-08 13:40:00,239.95,240.0,239.35,239.5,8306.0,229.0577,229.1055,228.485,228.6282,8306.0
2021-03-08 13:50:00,239.47,239.64,238.63,238.64,17246.0,228.5995,228.7618,227.7977,227.8072,17246.0
2021-03-08 14:00:00,238.53,239.84,238.53,239.68,21161.0,227.7022,228.9527,227.7022,228.8,21161.0
2021-03-08 14:10:00,239.57,239.7,239.2,239.32,15754.0,228.695,228.8191,228.3418,228.4563,15754.0
2021-03-08 14:20:00,239.23,239.3,238.81,238.86,12735.0,228.3704,228.4372,227.9695,228.0172,12735.0
2021-03-08 14:30:00,239.01,239.42,238.37,238.37,6148.0,228.1604,228.5518,227.5495,227.5495,6148.0
2021-03-08 14:40:00,238.38,238.53,237.77,237.78,10631.0,227.559,227.7022,226.9767,226.9862,10631.0
2021-03-08 14:50:00,237.91,238.09,237.7,238.07,6320.0,227.1103,227.2822,226.9099,227.2631,6320.0
2021-03-08 15:00:00,238.0,238.05,237.2,237.31,9024.0,227.1963,227.244,226.4326,226.5376,9024.0
2021-03-08 15:10:00,237.28,237.36,236.51,236.52,14987.0,226.5089,226.5853,225.7739,225.7834,14987.0
2021-03-08 15:20:00,236.57,237.06,236.56,236.82,12432.0,225.8312,226.2989,225.8216,226.0698,12432.0
2021-03-08 15:30:00,236.78,237.56,236.78,237.26,18238.0,226.0316,226.7762,226.0316,226.4898,18238.0
2021-03-08 15:40:00,237.25,237.26,236.19,236.52,19825.0,226.4803,226.4898,225.4684,225.7834,19825.0
2021-03-08 15:50:00,236.43,236.56,235.82,236.0,86629.0,225.6975,225.8216,225.1152,225.287,86629.0
2021-03-09 09:30:00,238.2,239.58,237.46,238.55,33830.0,227.3872,228.7045,226.6808,227.7213,33830.0
2021-03-09 09:40:00,238.14,240.11,237.76,239.17,24390.0,227.3299,229.2105,226.9672,228.3131,24390.0
2021-03-09 09:50:00,239.32,240.52,239.23,239.93,10133.0,228.4563,229.6019,228.3704,229.0386,10133.0
2021-03-09 10:00:00,240.04,241.05,239.92,240.42,18569.0,229.1437,230.1078,229.0291,229.5064,18569.0
2021-03-09 10:10:00,240.42,240.42,239.64,240.23,10123.0,229.5064,229.5064,228.7618,229.325,10123.0
2021-03-09 10:20:00,240.27,240.72,240.09,240.39,11618.0,229.3632,229.7928,229.1914,229.4778,11618.0
2021-03-09 10:30:00,240.24,241.19,240.2,241.19,10393.0,229.3346,230.2415,229.2964,230.2415,10393.0
2021-03-09 10:40:00,241.39,242.37,241.39,242.07,8107.0,230.4324,231.3679,230.4324,231.0815,8107.0
2021-03-09 10:50:00,242.0,242.19,241.52,242.04,21232.0,231.0147,231.1961,230.5565,231.0529,21232.0
2021-03-09 11:00:00,242.09,242.44,241.81,242.09,10555.0,231.1006,231.4347,230.8333,231.1006,10555.0
2021-03-09 11:10:00,242.19,242.51,241.79,241.83,5770.0,231.1961,231.5015,230.8142,230.8524,5770.0
2021-03-09 11:20:00,241.8,242.37,241.79,241.81,6329.0,230.8238,231.3679,230.8142,230.8333,6329.0
2021-03-09 11:30:00,241.81,241.91,241.06,241.64,13521.0,230.8333,230.9288,230.1174,230.671,13521.0
2021-03-09 11:40:00,241.71,241.71,241.27,241.41,14140.0,230.7378,230.7378,230.3178,230.4515,14140.0
2021-03-09 11:50:00,241.53,241.63,240.98,241.01,9432.0,230.566,230.6615,230.041,230.0696,9432.0
2021-03-09 12:00:00,241.31,241.47,241.1,241.33,6704.0,230.356,230.5087,230.1555,230.3751,6704.0
2021-03-09 12:10:00,241.34,241.56,241.19,241.3,17328.0,230.3846,230.5947,230.2415,230.3465,17328.0
2021-03-09 12:20:00,241.23,241.31,240.95,240.99,8751.0,230.2796,230.356,230.0123,230.0505,8751.0
2021-03-09 12:30:00,240.98,241.23,240.81,240.98,6080.0,230.041,230.2796,229.8787,230.041,6080.0
2021-03-09 12:40:00,241.09,241.09,240.3,240.41,8101.0,230.146,230.146,229.3919,229.4969,8101.0
2021-03-09 12:50:00,240.4,240.55,240.14,240.37,7366.0,229.4873,229.6305,229.2391,229.4587,7366.0
2021-03-09 13:00:00,240.44,240.66,240.14,240.48,8083.0,229.5255,229.7355,229.2391,229.5637,8083.0
2021-03-09 13:10:00,240.5,240.56,239.95,240.07,4617.0,229.5828,229.64,229.0577,229.1723,4617.0
2021-03-09 13:20:00,239.97,240.07,239.56,239.56,5776.0,229.0768,229.1723,228.6854,228.6854,5776.0
2021-03-09 13:30:00,239.58,239.72,239.41,239.52,8640.0,228.7045,228.8382,228.5423,228.6473,8640.0
2021-03-09 13:40:00,239.48,239.49,238.85,239.01,12764.0,228.6091,228.6186,228.0077,228.1604,12764.0
2021-03-09 13:50:00,238.98,239.35,238.94,238.94,12113.0,228.1318,228.485,228.0936,228.0936,12113.0
2021-03-09 14:00:00,238.89,239.26,238.78,238.79,9863.0,228.0459,228.3991,227.9409,227.9504,9863.0
2021-03-09 14:10:00,238.87,239.01,238.53,238.71,13209.0,228.0268,228.1604,227.7022,227.874,13209.0
2021-03-09 14:20:00,238.71,238.85,238.45,238.5,15709.0,227.874,228.0077,227.6258,227.6736,15709.0
2021-03-09 14:30:00,238.54,239.14,238.54,239.14,8439.0,227.7117,228.2845,227.7117,228.2845,8439.0
2021-03-09 14:40:00,239.14,239.23,238.79,239.02,7601.0,228.2845,228.3704,227.9504,228.17,7601.0
2021-03-09 14:50:00,238.96,239.13,238.69,238.69,7450.0,228.1127,228.275,227.8549,227.8549,7450.0
2021-03-09 15:00:00,238.73,238.96,238.61,238.73,8545.0,227.8931,228.1127,227.7786,227.8931,8545.0
2021-03-09 15:10:00,238.72,238.94,238.7,238.84,8001.0,227.8836,228.0936,227.8645,227.9981,8001.0
2021-03-09 15:20:00,238.83,239.05,238.6,238.82,10046.0,227.9886,228.1986,227.769,227.979,10046.0
2021-03-09 15:30:00,238.74,238.83,238.39,238.74,7535.0,227.9027,227.9886,227.5686,227.9027,7535.0
2021-03-09 15:40:00,238.89,238.89,238.0,238.0,14769.0,228.0459,228.0459,227.1963,227.1963,14769.0
2021-03-09 15:50:00,237.98,238.17,237.13,237.17,71415.0,227.1772,227.3585,226.3658,226.4039,71415.0
2021-03-10 09:30:00,238.93,239.23,237.18,237.35,23880.0,228.084,228.3704,226.4135,226.5758,23880.0
2021-03-10 09:40:00,237.32,238.63,237.28,237.28,8611.0,226.5471,227.7977,226.5089,226.5089,8611.0
2021-03-10 09:50:00,237.85,238.78,237.66,238.67,13536.0,227.0531,227.9409,226.8717,227.8358,13536.0
2021-03-10 10:00:00,238.91,239.47,238.57,239.21,14594.0,228.0649,228.5995,227.7404,228.3513,14594.0
2021-03-10 10:10:00,239.2,239.52,238.63,238.83,20818.0,228.3418,228.6473,227.7977,227.9886,20818.0
2021-03-10 10:20:00,238.76,239.47,238.48,239.35,7732.0,227.9218,228.5995,227.6545,228.485,7732.0
2021-03-10 10:30:00,239.43,239.51,238.73,238.89,6711.0,228.5613,228.6377,227.8931,228.0459,6711.0
2021-03-10 10:40:00,239.06,239.41,238.93,239.31,14301.0,228.2081,228.5423,228.084,228.4468,14301.0
2021-03-10 10:50:00,239.31,239.55,238.91,238.91,27905.0,228.4468,228.6759,228.0649,228.0649,27905.0
2021-03-10 11:00:00,238.9,239.28,238.57,238.58,7566.0,228.0554,228.4182,227.7404,227.7499,7566.0
2021-03-10 11:10:00,238.62,238.96,238.62,238.75,4063.0,227.7881,228.1127,227.7881,227.9122,4063.0
2021-03-10 11:20:00,238.7,239.19,238.7,239.06,6085.0,227.8645,228.3322,227.8645,228.2081,6085.0
2021-03-10 11:30:00,239.09,239.85,239.09,239.34,20692.0,228.2368,228.9623,228.2368,228.4754,20692.0
2021-03-10 11:40:00,239.45,239.72,239.31,239.61,13769.0,228.5804,228.8382,228.4468,228.7332,13769.0
2021-03-10 11:50:00,239.61,240.19,239.45,239.54,15458.0,228.7332,229.2868,228.5804,228.6664,15458.0
2021-03-10 12:00:00,239.49,239.65,238.97,239.05,10206.0,228.6186,228.7714,228.1222,228.1986,10206.0
2021-03-10 12:10:00,239.1,239.22,238.62,238.69,8079.0,228.2463,228.3609,227.7881,227.8549,8079.0
2021-03-10 12:20:00,238.78,238.78,238.41,238.59,6547.0,227.9409,227.9409,227.5876,227.7595,6547.0
2021-03-10 12:30:00,238.59,239.27,238.55,239.09,6290.0,227.7595,228.4086,227.7213,228.2368,6290.0
2021-03-10 12:40:00,239.14,239.37,238.9,239.21,3615.0,228.2845,228.5041,228.0554,228.3513,3615.0
2021-03-10 12:50:00,239.29,239.39,239.1,239.28,3467.0,228.4277,228.5232,228.2463,228.4182,3467.0
2021-03-10 13:00:00,239.33,239.69,239.04,239.69,6362.0,228.4659,228.8095,228.189,228.8095,6362.0
2021-03-10 13:10:00,239.96,239.96,239.45,239.55,4562.0,229.0673,229.0673,228.5804,228.6759,4562.0
2021-03-10 13:20:00,239.52,239.55,238.84,239.03,5227.0,228.6473,228.6759,227.9981,228.1795,5227.0
2021-03-10 13:30:00,239.04,239.28,238.73,238.94,4991.0,228.189,228.4182,227.8931,228.0936,4991.0
2021-03-10 13:40:00,238.93,239.0,238.52,238.63,7698.0,228.084,228.1509,227.6927,227.7977,7698.0
2021-03-10 13:50:00,238.63,238.94,238.41,238.94,29310.0,227.7977,228.0936,227.5876,228.0936,29310.0
2021-03-10 14:00:00,238.89,239.23,238.58,238.94,6162.0,228.0459,228.3704,227.7499,228.0936,6162.0
2021-03-10 14:10:00,239.06,239.8,239.06,239.8,13233.0,228.2081,228.9145,228.2081,228.9145,13233.0
2021-03-10 14:20:00,239.73,239.83,239.44,239.44,22985.0,228.8477,228.9432,228.5709,228.5709,22985.0
2021-03-10 14:30:00,239.44,240.19,239.4,240.08,19895.0,228.5709,229.2868,228.5327,229.1818,19895.0
2021-03-10 14:40:00,240.07,240.26,239.89,240.19,11819.0,229.1723,229.3537,229.0005,229.2868,11819.0
2021-03-10 14:50:00,240.23,240.35,240.01,240.03,12889.0,229.325,229.4396,229.115,229.1341,12889.0
2021-03-10 15:00:00,240.11,240.11,239.39,239.46,12927.0,229.2105,229.2105,228.5232,228.59,12927.0
2021-03-10 15:10:00,239.47,239.98,239.36,239.93,18390.0,228.5995,229.0864,228.4945,229.0386,18390.0
2021-03-10 15:20:00,239.95,240.99,239.95,240.67,35814.0,229.0577,230.0505,229.0577,229.7451,35814.0
2021-03-10 15:30:00,240.66,240.7,239.89,239.89,24402.0,229.7355,229.7737,229.0005,229.0005,24402.0
2021-03-10 15:40:00,239.89,240.4,239.65,240.04,40554.0,229.0005,229.4873,228.7714,229.1437,40554.0
2021-03-10 15:50:00,240.04,240.15,239.62,240.07,77973.0,229.1437,229.2487,228.7427,229.1723,77973.0
2021-03-11 09:30:00,240.83,240.83,239.07,239.34,26998.0,229.8978,229.8978,228.2177,228.4754,26998.0
2021-03-11 09:40:00,239.34,240.01,239.14,239.37,9928.0,228.4754,229.115,228.2845,228.5041,9928.0
2021-03-11 09:50:00,239.14,239.45,238.41,239.2,22221.0,228.2845,228.5804,227.5876,228.3418,22221.0
2021-03-11 10:00:00,239.12,239.65,238.88,239.31,16860.0,228.2654,228.7714,228.0363,228.4468,16860.0
2021-03-11 10:10:00,239.29,239.71,239.25,239.4,8666.0,228.4277,228.8286,228.3895,228.5327,8666.0
2021-03-11 10:20:00,239.28,239.95,239.26,239.58,7126.0,228.4182,229.0577,228.3991,228.7045,7126.0
2021-03-11 10:30:00,239.64,239.65,239.19,239.22,12237.0,228.7618,228.7714,228.3322,228.3609,12237.0
2021-03-11 10:40:00,239.3,239.53,238.4,239.34,29750.0,228.4372,228.6568,227.5781,228.4754,29750.0
2021-03-11 10:50:00,239.46,240.5,239.29,240.09,6649.0,228.59,229.5828,228.4277,229.1914,6649.0
2021-03-11 11:00:00,240.07,240.43,239.94,240.24,8152.0,229.1723,229.516,229.0482,229.3346,8152.0
2021-03-11 11:10:00,240.16,240.64,240.08,240.59,11721.0,229.2582,229.7164,229.1818,229.6687,11721.0
2021-03-11 11:20:00,240.65,240.65,240.22,240.22,8904.0,229.726,229.726,229.3155,229.3155,8904.0
2021-03-11 11:30:00,240.3,240.99,239.91,240.6,20161.0,229.3919,230.0505,229.0196,229.6782,20161.0
2021-03-11 11:40:00,240.75,240.75,240.26,240.46,8942.0,229.8214,229.8214,229.3537,229.5446,8942.0
2021-03-11 11:50:00,240.52,240.83,240.33,240.46,4474.0,229.6019,229.8978,229.4205,229.5446,4474.0
2021-03-11 12:00:00,240.54,240.84,240.52,240.72,5296.0,229.621,229.9073,229.6019,229.7928,5296.0
2021-03-11 12:10:00,240.65,240.79,240.47,240.47,5591.0,229.726,229.8596,229.5541,229.5541,5591.0
2021-03-11 12:20:00,240.46,240.54,240.24,240.3,7913.0,229.5446,229.621,229.3346,229.3919,7913.0
2021-03-11 12:30:00,240.37,240.59,240.34,240.47,5113.0,229.4587,229.6687,229.43,229.5541,5113.0
2021-03-11 12:40:00,240.42,240.56,240.13,240.2,5219.0,229.5064,229.64,229.2296,229.2964,5219.0
2021-03-11 12:50:00,240.26,240.29,240.08,240.2,7702.0,229.3537,229.3823,229.1818,229.2964,7702.0
2021-03-11 13:00:00,240.21,240.73,240.2,240.43,7310.0,229.3059,229.8023,229.2964,229.516,7310.0
2021-03-11 13:10:00,240.44,240.52,239.88,239.88,5876.0,229.5255,229.6019,228.9909,228.9909,5876.0
2021-03-11 13:20:00,239.93,240.09,239.82,239.89,5909.0,229.0386,229.1914,228.9336,229.0005,5909.0
2021-03-11 13:30:00,239.95,239.99,239.84,239.97,3924.0,229.0577,229.0959,228.9527,229.0768,3924.0
2021-03-11 13:40:00,239.92,239.97,239.68,239.77,7222.0,229.0291,229.0768,228.8,228.8859,7222.0
2021-03-11 13:50:00,239.73,239.91,239.7,239.77,4837.0,228.8477,229.0196,228.8191,228.8859,4837.0
2021-03-11 14:00:00,239.71,239.77,239.17,239.18,9259.0,228.8286,228.8859,228.3131,228.3227,9259.0
2021-03-11 14:10:00,239.17,239.23,238.91,238.99,8287.0,228.3131,228.3704,228.0649,228.1413,8287.0
2021-03-11 14:20:00,238.99,239.1,238.78,238.83,10056.0,228.1413,228.2463,227.9409,227.9886,10056.0
2021-03-11 14:30:00,238.83,238.91,238.51,238.87,8787.0,227.9886,228.0649,227.6831,228.0268,8787.0
2021-03-11 14:40:00,238.92,239.24,238.79,238.86,7748.0,228.0745,228.38,227.9504,228.0172,7748.0
2021-03-11 14:50:00,238.81,238.92,238.65,238.9,12016.0,227.9695,228.0745,227.8168,228.0554,12016.0
2021-03-11 15:00:00,238.79,239.15,238.79,238.96,12422.0,227.9504,228.2941,227.9504,228.1127,12422.0
2021-03-11 15:10:00,238.97,239.03,238.54,238.6,17671.0,228.1222,228.1795,227.7117,227.769,17671.0
2021-03-11 15:20:00,238.56,239.47,238.56,238.86,30737.0,227.7308,228.5995,227.7308,228.0172,30737.0
2021-03-11 15:30:00,238.87,239.17,238.78,238.9,38469.0,228.0268,228.3131,227.9409,228.0554,38469.0
2021-03-11 15:40:00,238.98,238.98,238.22,238.39,25208.0,228.1318,228.1318,227.4063,227.5686,25208.0
2021-03-11 15:50:00,238.28,239.3,238.07,239.25,156333.0,227.4635,228.4372,227.2631,228.3895,156333.0
2021-03-12 09:30:00,238.71,240.56,238.71,240.56,21957.0,227.874,229.64,227.874,229.64,21957.0
2021-03-12 09:40:00,240.48,240.51,239.29,239.99,27699.0,229.5637,229.5923,228.4277,229.0959,27699.0
2021-03-12 09:50:00,239.97,240.19,239.39,239.42,14458.0,229.0768,229.2868,228.5232,228.5518,14458.0
2021-03-12 10:00:00,239.68,240.34,239.43,239.88,7679.0,228.8,229.43,228.5613,228.9909,7679.0
2021-03-12 10:10:00,239.94,240.36,239.72,239.74,12922.0,229.0482,229.4491,228.8382,228.8573,12922.0
2021-03-12 10:20:00,239.74,240.01,239.49,239.62,10291.0,228.8573,229.115,228.6186,228.7427,10291.0
2021-03-12 10:30:00,239.62,239.9,239.33,239.9,4575.0,228.7427,229.01,228.4659,229.01,4575.0
2021-03-12 10:40:00,239.95,240.17,239.68,240.14,5082.0,229.0577,229.2678,228.8,229.2391,5082.0
2021-03-12 10:50:00,240.16,240.23,239.24,239.83,6773.0,229.2582,229.325,228.38,228.9432,6773.0
2021-03-12 11:00:00,239.85,240.33,239.48,240.23,8266.0,228.9623,229.4205,228.6091,229.325,8266.0
2021-03-12 11:10:00,240.38,240.48,239.88,239.88,6335.0,229.4682,229.5637,228.9909,228.9909,6335.0
2021-03-12 11:20:00,239.89,240.1,239.76,240.1,5520.0,229.0005,229.2009,228.8764,229.2009,5520.0
2021-03-12 11:30:00,240.26,240.48,240.02,240.02,6502.0,229.3537,229.5637,229.1246,229.1246,6502.0
2021-03-12 11:40:00,240.01,240.41,239.83,240.3,9684.0,229.115,229.4969,228.9432,229.3919,9684.0
2021-03-12 11:50:00,240.31,240.38,240.0,240.0,5074.0,229.4014,229.4682,229.1055,229.1055,5074.0
2021-03-12 12:00:00,239.98,240.19,239.82,239.85,4709.0,229.0864,229.2868,228.9336,228.9623,4709.0
2021-03-12 12:10:00,239.87,240.26,239.77,240.1,6304.0,228.9814,229.3537,228.8859,229.2009,6304.0
2021-03-12 12:20:00,240.07,240.15,239.92,240.06,4335.0,229.1723,229.2487,229.0291,229.1627,4335.0
2021-03-12 12:30:00,240.27,240.63,239.99,240.1,9599.0,229.3632,229.7069,229.0959,229.2009,9599.0
2021-03-12 12:40:00,240.13,240.25,240.09,240.19,2312.0,229.2296,229.3441,229.1914,229.2868,2312.0
2021-03-12 12:50:00,240.14,240.47,239.98,240.33,9665.0,229.2391,229.5541,229.0864,229.4205,9665.0
2021-03-12 13:00:00,240.44,240.45,240.24,240.35,4406.0,229.5255,229.535,229.3346,229.4396,4406.0
2021-03-12 13:10:00,240.32,240.35,240.11,240.21,3050.0,229.4109,229.4396,229.2105,229.3059,3050.0
2021-03-12 13:20:00,240.19,240.28,240.08,240.17,9945.0,229.2868,229.3728,229.1818,229.2678,9945.0
2021-03-12 13:30:00,240.09,240.19,239.99,240.08,6390.0,229.1914,229.2868,229.0959,229.1818,6390.0
2021-03-12 13:40:00,240.15,240.22,240.03,240.22,5192.0,229.2487,229.3155,229.1341,229.3155,5192.0
2021-03-12 13:50:00,240.28,240.88,240.28,240.79,3931.0,229.3728,229.9455,229.3728,229.8596,3931.0
2021-03-12 14:00:00,240.87,241.21,240.77,241.09,6316.0,229.936,230.2605,229.8405,230.146,6316.0
2021-03-12 14:10:00,241.01,241.01,240.76,240.92,4166.0,230.0696,230.0696,229.831,229.9837,4166.0
2021-03-12 14:20:00,240.83,241.01,240.72,240.74,4841.0,229.8978,230.0696,229.7928,229.8119,4841.0
2021-03-12 14:30:00,240.78,240.88,240.73,240.78,6261.0,229.8501,229.9455,229.8023,229.8501,6261.0
2021-03-12 14:40:00,240.82,241.14,240.8,240.89,9239.0,229.8882,230.1937,229.8692,229.9551,9239.0
2021-03-12 14:50:00,240.9,241.0,240.71,240.71,2944.0,229.9646,230.0601,229.7832,229.7832,2944.0
2021-03-12 15:00:00,240.69,241.07,240.65,240.79,10006.0,229.7641,230.1269,229.726,229.8596,10006.0
2021-03-12 15:10:00,240.72,240.77,240.49,240.61,8409.0,229.7928,229.8405,229.5732,229.6878,8409.0
2021-03-12 15:20:00,240.63,240.87,240.51,240.74,7793.0,229.7069,229.936,229.5923,229.8119,7793.0
2021-03-12 15:30:00,240.79,240.91,240.52,240.91,11855.0,229.8596,229.9742,229.6019,229.9742,11855.0
2021-03-12 15:40:00,240.89,241.04,240.59,241.04,18266.0,229.9551,230.0983,229.6687,230.0983,18266.0
2021-03-12 15:50:00,240.92,241.1,240.54,240.75,65523.0,229.9837,230.1555,229.621,229.8214,65523.0
2021-03-15 09:30:00,241.4,241.76,241.0,241.34,42790.0,230.4419,230.7856,230.0601,230.3846,42790.0
2021-03-15 09:40:00,241.4,241.63,241.19,241.31,16726.0,230.4419,230.6615,230.2415,230.356,16726.0
2021-03-15 09:50:00,241.38,241.48,240.8,241.08,16739.0,230.4228,230.5183,229.8692,230.1364,16739.0
2021-03-15 10:00:00,241.06,241.08,240.56,240.77,8504.0,230.1174,230.1364,229.64,229.8405,8504.0
2021-03-15 10:10:00,240.86,241.19,240.38,240.64,8008.0,229.9264,230.2415,229.4682,229.7164,8008.0
2021-03-15 10:20:00,240.45,240.62,240.0,240.18,3438.0,229.535,229.6973,229.1055,229.2773,3438.0
2021-03-15 10:30:00,240.19,240.28,239.87,240.14,7612.0,229.2868,229.3728,228.9814,229.2391,7612.0
2021-03-15 10:40:00,240.06,240.09,239.78,239.97,3572.0,229.1627,229.1914,228.8955,229.0768,3572.0
2021-03-15 10:50:00,239.98,239.98,239.26,239.88,6947.0,229.0864,229.0864,228.3991,228.9909,6947.0
2021-03-15 11:00:00,239.84,240.29,239.76,239.85,4912.0,228.9527,229.3823,228.8764,228.9623,4912.0
2021-03-15 11:10:00,239.84,240.18,239.67,240.18,5303.0,228.9527,229.2773,228.7904,229.2773,5303.0
2021-03-15 11:20:00,240.2,240.54,240.09,240.47,3891.0,229.2964,229.621,229.1914,229.5541,3891.0
2021-03-15 11:30:00,240.48,240.48,240.03,240.05,2865.0,229.5637,229.5637,229.1341,229.1532,2865.0
2021-03-15 11:40:00,240.13,240.23,240.04,240.11,1875.0,229.2296,229.325,229.1437,229.2105,1875.0
2021-03-15 11:50:00,240.25,240.96,240.24,240.92,3010.0,229.3441,230.0219,229.3346,229.9837,3010.0
2021-03-15 12:00:00,240.99,241.04,240.8,240.9,8980.0,230.0505,230.0983,229.8692,229.9646,8980.0
2021-03-15 12:10:00,240.71,240.71,240.34,240.34,2968.0,229.7832,229.7832,229.43,229.43,2968.0
2021-03-15 12:20:00,240.32,240.32,240.04,240.23,3601.0,229.4109,229.4109,229.1437,229.325,3601.0
2021-03-15 12:30:00,240.26,240.28,240.17,240.17,1319.0,229.3537,229.3728,229.2678,229.2678,1319.0
2021-03-15 12:40:00,240.13,240.34,239.71,240.28,13940.0,229.2296,229.43,228.8286,229.3728,13940.0
2021-03-15 12:50:00,240.29,240.42,240.21,240.42,2932.0,229.3823,229.5064,229.3059,229.5064,2932.0
2021-03-15 13:00:00,240.46,240.61,240.44,240.45,3435.0,229.5446,229.6878,229.5255,229.535,3435.0
2021-03-15 13:10:00,240.42,240.42,240.19,240.25,2511.0,229.5064,229.5064,229.2868,229.3441,2511.0
2021-03-15 13:20:00,240.24,240.37,240.08,240.24,9283.0,229.3346,229.4587,229.1818,229.3346,9283.0
2021-03-15 13:30:00,240.25,241.01,240.23,240.83,5763.0,229.3441,230.0696,229.325,229.8978,5763.0
2021-03-15 13:40:00,240.89,240.93,240.77,240.86,7209.0,229.9551,229.9933,229.8405,229.9264,7209.0
2021-03-15 13:50:00,240.83,240.99,240.75,240.84,3505.0,229.8978,230.0505,229.8214,229.9073,3505.0
2021-03-15 14:00:00,240.89,241.05,240.84,241.0,5711.0,229.9551,230.1078,229.9073,230.0601,5711.0
2021-03-15 14:10:00,240.95,241.13,240.94,241.0,17106.0,230.0123,230.1842,230.0028,230.0601,17106.0
2021-03-15 14:20:00,240.94,241.06,240.75,240.93,7150.0,230.0028,230.1174,229.8214,229.9933,7150.0
2021-03-15 14:30:00,240.89,241.06,240.74,240.79,7763.0,229.9551,230.1174,229.8119,229.8596,7763.0
2021-03-15 14:40:00,240.77,240.77,240.21,240.27,4245.0,229.8405,229.8405,229.3059,229.3632,4245.0
2021-03-15 14:50:00,240.06,240.31,239.95,240.19,6280.0,229.1627,229.4014,229.0577,229.2868,6280.0
2021-03-15 15:00:00,240.21,240.76,239.55,240.56,51183.0,229.3059,229.831,228.6759,229.64,51183.0
2021-03-15 15:10:00,240.55,241.05,240.34,240.89,24509.0,229.6305,230.1078,229.43,229.9551,24509.0
2021-03-15 15:20:00,240.84,241.07,240.47,240.47,36990.0,229.9073,230.1269,229.5541,229.5541,36990.0
2021-03-15 15:30:00,240.43,240.48,239.91,240.15,21998.0,229.516,229.5637,229.0196,229.2487,21998.0
2021-03-15 15:40:00,240.17,240.52,239.89,240.41,31226.0,229.2678,229.6019,229.0005,229.4969,31226.0
2021-03-15 15:50:00,240.47,241.47,240.28,241.33,94370.0,229.5541,230.5087,229.3728,230.3751,94370.0
2021-03-16 09:30:00,241.4,241.99,240.61,241.38,25877.0,230.4419,231.0051,229.6878,230.4228,25877.0
2021-03-16 09:40:00,241.06,242.09,240.91,241.52,17212.0,230.1174,231.1006,229.9742,230.5565,17212.0
2021-03-16 09:50:00,241.54,241.7,240.95,240.95,12830.0,230.5756,230.7283,230.0123,230.0123,12830.0
2021-03-16 10:00:00,240.86,240.86,239.91,239.91,7015.0,229.9264,229.9264,229.0196,229.0196,7015.0
2021-03-16 10:10:00,239.88,240.26,239.64,239.98,3654.0,228.9909,229.3537,228.7618,229.0864,3654.0
2021-03-16 10:20:00,239.73,239.73,239.14,239.36,4620.0,228.8477,228.8477,228.2845,228.4945,4620.0
2021-03-16 10:30:00,239.3,239.43,239.14,239.18,2921.0,228.4372,228.5613,228.2845,228.3227,2921.0
2021-03-16 10:40:00,239.21,239.21,238.87,239.06,5179.0,228.3513,228.3513,228.0268,228.2081,5179.0
2021-03-16 10:50:00,239.06,239.29,238.28,238.28,8425.0,228.2081,228.4277,227.4635,227.4635,8425.0
2021-03-16 11:00:00,238.25,238.37,238.13,238.14,4688.0,227.4349,227.5495,227.3204,227.3299,4688.0
2021-03-16 11:10:00,238.11,238.37,237.82,237.96,7528.0,227.3013,227.5495,227.0244,227.1581,7528.0
2021-03-16 11:20:00,237.65,238.28,237.51,238.07,10510.0,226.8621,227.4635,226.7285,227.2631,10510.0
2021-03-16 11:30:00,238.21,238.99,238.1,238.76,14502.0,227.3967,228.1413,227.2917,227.9218,14502.0
2021-03-16 11:40:00,238.77,238.88,238.04,238.24,11530.0,227.9313,228.0363,227.2344,227.4254,11530.0
2021-03-16 11:50:00,238.34,238.43,238.0,238.43,5063.0,227.5208,227.6067,227.1963,227.6067,5063.0
2021-03-16 12:00:00,238.53,238.68,238.3,238.44,5253.0,227.7022,227.8454,227.4826,227.6163,5253.0
2021-03-16 12:10:00,238.4,238.55,237.7,237.7,15585.0,227.5781,227.7213,226.9099,226.9099,15585.0
2021-03-16 12:20:00,237.72,237.91,237.45,237.72,10424.0,226.929,227.1103,226.6712,226.929,10424.0
2021-03-16 12:30:00,237.74,238.09,237.6,237.89,7064.0,226.9481,227.2822,226.8144,227.0913,7064.0
2021-03-16 12:40:00,237.93,237.94,236.87,237.41,56482.0,227.1294,227.139,226.1176,226.633,56482.0
2021-03-16 12:50:00,237.56,237.7,236.6,237.5,25214.0,226.7762,226.9099,225.8598,226.719,25214.0
2021-03-16 13:00:00,237.41,237.97,237.4,237.75,14895.0,226.633,227.1676,226.6235,226.9576,14895.0
2021-03-16 13:10:00,237.87,238.3,237.87,238.02,5994.0,227.0722,227.4826,227.0722,227.2153,5994.0
2021-03-16 13:20:00,238.06,238.16,237.9,238.01,4811.0,227.2535,227.349,227.1008,227.2058,4811.0
2021-03-16 13:30:00,237.89,237.94,237.69,237.7,3902.0,227.0913,227.139,226.9003,226.9099,3902.0
2021-03-16 13:40:00,237.66,237.98,237.57,237.9,4951.0,226.8717,227.1772,226.7858,227.1008,4951.0
2021-03-16 13:50:00,237.9,237.96,237.73,237.79,5277.0,227.1008,227.1581,226.9385,226.9958,5277.0
2021-03-16 14:00:00,237.73,237.91,237.63,237.83,8093.0,226.9385,227.1103,226.8431,227.034,8093.0
2021-03-16 14:10:00,237.77,238.01,237.75,237.89,6822.0,226.9767,227.2058,226.9576,227.0913,6822.0
2021-03-16 14:20:00,237.82,237.94,237.31,237.46,9358.0,227.0244,227.139,226.5376,226.6808,9358.0
2021-03-16 14:30:00,237.38,237.56,237.13,237.34,7676.0,226.6044,226.7762,226.3658,226.5662,7676.0
2021-03-16 14:40:00,237.44,237.57,237.2,237.39,6725.0,226.6617,226.7858,226.4326,226.6139,6725.0
2021-03-16 14:50:00,237.41,237.55,236.96,237.0,16075.0,226.633,226.7667,226.2035,226.2417,16075.0
2021-03-16 15:00:00,236.94,237.0,236.4,236.51,24790.0,226.1844,226.2417,225.6689,225.7739,24790.0
2021-03-16 15:10:00,236.51,237.2,236.37,237.0,21870.0,225.7739,226.4326,225.6402,226.2417,21870.0
2021-03-16 15:20:00,236.94,236.99,236.63,236.89,14900.0,226.1844,226.2321,225.8884,226.1366,14900.0
2021-03-16 15:30:00,236.83,238.12,236.74,238.03,13968.0,226.0794,227.3108,225.9935,227.2249,13968.0
2021-03-16 15:40:00,238.01,238.76,237.3,238.0,47186.0,227.2058,227.9218,226.528,227.1963,47186.0
2021-03-16 15:50:00,237.89,238.32,237.4,238.02,123998.0,227.0913,227.5017,226.6235,227.2153,123998.0
2021-03-17 09:30:00,239.31,239.31,237.44,237.46,23025.0,228.4468,228.4468,226.6617,226.6808,23025.0
2021-03-17 09:40:00,237.62,238.45,237.3,238.08,5279.0,226.8335,227.6258,226.528,227.2726,5279.0
2021-03-17 09:50:00,238.16,238.25,236.89,236.93,5793.0,227.349,227.4349,226.1366,226.1748,5793.0
2021-03-17 10:00:00,237.31,237.31,236.62,236.89,5250.0,226.5376,226.5376,225.8789,226.1366,5250.0
2021-03-17 10:10:00,236.95,237.28,236.8,237.01,5705.0,226.1939,226.5089,226.0507,226.2512,5705.0
2021-03-17 10:20:00,237.05,237.7,236.7,237.46,5886.0,226.2894,226.9099,225.9553,226.6808,5886.0
2021-03-17 10:30:00,237.56,237.68,237.01,237.21,12015.0,226.7762,226.8908,226.2512,226.4421,12015.0
2021-03-17 10:40:00,236.94,237.39,236.6,236.73,8226.0,226.1844,226.6139,225.8598,225.9839,8226.0
2021-03-17 10:50:00,236.73,237.15,236.7,236.87,8577.0,225.9839,226.3848,225.9553,226.1176,8577.0
2021-03-17 11:00:00,236.9,237.02,236.52,236.82,9007.0,226.1462,226.2607,225.7834,226.0698,9007.0
2021-03-17 11:10:00,236.83,237.37,236.79,237.34,9258.0,226.0794,226.5949,226.0412,226.5662,9258.0
2021-03-17 11:20:00,237.3,237.57,237.16,237.55,12531.0,226.528,226.7858,226.3944,226.7667,12531.0
2021-03-17 11:30:00,237.49,237.82,237.2,237.2,15049.0,226.7094,227.0244,226.4326,226.4326,15049.0
2021-03-17 11:40:00,237.3,237.37,237.04,237.04,35199.0,226.528,226.5949,226.2798,226.2798,35199.0
2021-03-17 11:50:00,237.09,237.52,237.08,237.34,18106.0,226.3276,226.738,226.318,226.5662,18106.0
2021-03-17 12:00:00,237.33,237.81,237.33,237.8,10593.0,226.5567,227.0149,226.5567,227.0053,10593.0
2021-03-17 12:10:00,237.8,238.08,237.56,237.8,13370.0,227.0053,227.2726,226.7762,227.0053,13370.0
2021-03-17 12:20:00,237.84,237.96,237.7,237.72,11418.0,227.0435,227.1581,226.9099,226.929,11418.0
2021-03-17 12:30:00,237.77,237.77,237.34,237.38,8702.0,226.9767,226.9767,226.5662,226.6044,8702.0
2021-03-17 12:40:00,237.37,237.61,237.36,237.58,7134.0,226.5949,226.824,226.5853,226.7953,7134.0
2021-03-17 12:50:00,237.62,237.65,237.28,237.47,9606.0,226.8335,226.8621,226.5089,226.6903,9606.0
2021-03-17 13:00:00,237.47,237.63,237.25,237.29,10805.0,226.6903,226.8431,226.4803,226.5185,10805.0
2021-03-17 13:10:00,237.28,237.65,237.11,237.44,13983.0,226.5089,226.8621,226.3467,226.6617,13983.0
2021-03-17 13:20:00,237.41,237.53,237.26,237.53,8015.0,226.633,226.7476,226.4898,226.7476,8015.0
2021-03-17 13:30:00,237.43,237.5,237.03,237.29,15606.0,226.6521,226.719,226.2703,226.5185,15606.0
2021-03-17 13:40:00,237.31,237.42,237.14,237.14,13969.0,226.5376,226.6426,226.3753,226.3753,13969.0
2021-03-17 13:50:00,237.09,237.09,236.32,236.67,15875.0,226.3276,226.3276,225.5925,225.9266,15875.0
2021-03-17 14:00:00,236.8,238.28,236.8,237.67,28341.0,226.0507,227.4635,226.0507,226.8812,28341.0
2021-03-17 14:10:00,237.71,238.53,237.71,238.25,16828.0,226.9194,227.7022,226.9194,227.4349,16828.0
2021-03-17 14:20:00,238.26,238.26,237.74,237.81,20015.0,227.4445,227.4445,226.9481,227.0149,20015.0
2021-03-17 14:30:00,237.73,238.1,237.51,237.69,31737.0,226.9385,227.2917,226.7285,226.9003,31737.0
2021-03-17 14:40:00,237.6,238.28,237.55,238.07,17832.0,226.8144,227.4635,226.7667,227.2631,17832.0
2021-03-17 14:50:00,238.07,238.2,237.61,238.15,13486.0,227.2631,227.3872,226.824,227.3394,13486.0
2021-03-17 15:00:00,238.16,238.23,237.82,237.95,30289.0,227.349,227.4158,227.0244,227.1485,30289.0
2021-03-17 15:10:00,237.9,238.43,237.5,237.8,57511.0,227.1008,227.6067,226.719,227.0053,57511.0
2021-03-17 15:20:00,237.8,237.86,236.59,236.85,41742.0,227.0053,227.0626,225.8503,226.0985,41742.0
2021-03-17 15:30:00,236.81,237.2,236.57,236.76,40408.0,226.0603,226.4326,225.8312,226.0125,40408.0
2021-03-17 15:40:00,236.7,236.76,236.05,236.33,60126.0,225.9553,226.0125,225.3348,225.6021,60126.0
2021-03-17 15:50:00,236.19,236.22,235.52,235.97,209981.0,225.4684,225.4971,224.8288,225.2584,209981.0
2021-03-18 09:30:00,235.73,236.4,235.51,235.77,23980.0,225.0293,225.6689,224.8193,225.0675,23980.0
2021-03-18 09:40:00,235.74,236.18,234.42,234.65,16110.0,225.0388,225.4589,223.7788,223.9983,16110.0
2021-03-18 09:50:00,234.65,235.27,234.65,234.98,17344.0,223.9983,224.5902,223.9983,224.3133,17344.0
2021-03-18 10:00:00,234.9,234.98,234.15,234.66,14864.0,224.237,224.3133,223.521,224.0079,14864.0
2021-03-18 10:10:00,234.82,235.03,234.1,234.31,18297.0,224.1606,224.3611,223.4733,223.6738,18297.0
2021-03-18 10:20:00,234.35,234.67,234.12,234.67,29060.0,223.7119,224.0174,223.4924,224.0174,29060.0
2021-03-18 10:30:00,234.4,234.6,233.85,234.57,43688.0,223.7597,223.9506,223.2346,223.922,43688.0
2021-03-18 10:40:00,234.5,234.5,233.39,233.4,20195.0,223.8551,223.8551,222.7955,222.8051,20195.0
2021-03-18 10:50:00,233.45,234.05,233.3,233.65,27383.0,222.8528,223.4256,222.7096,223.0437,27383.0
2021-03-18 11:00:00,233.59,233.83,232.74,233.35,35015.0,222.9864,223.2156,222.175,222.7573,35015.0
2021-03-18 11:10:00,233.36,233.96,232.8,232.85,31773.0,222.7669,223.3396,222.2323,222.28,31773.0
2021-03-18 11:20:00,232.95,233.29,232.63,233.29,23046.0,222.3755,222.7001,222.07,222.7001,23046.0
2021-03-18 11:30:00,233.41,233.77,233.05,233.76,15440.0,222.8146,223.1583,222.471,223.1487,15440.0
2021-03-18 11:40:00,233.73,234.06,233.42,234.06,11313.0,223.1201,223.4351,222.8242,223.4351,11313.0
2021-03-18 11:50:00,234.09,234.86,234.09,234.76,15383.0,223.4637,224.1988,223.4637,224.1033,15383.0
2021-03-18 12:00:00,234.86,235.46,234.65,235.4,17904.0,224.1988,224.7716,223.9983,224.7143,17904.0
2021-03-18 12:10:00,235.48,236.07,235.39,235.56,49671.0,224.7907,225.3539,224.7047,224.867,49671.0
2021-03-18 12:20:00,235.56,235.63,235.03,235.03,9527.0,224.867,224.9338,224.3611,224.3611,9527.0
2021-03-18 12:30:00,235.11,235.21,234.64,234.82,14664.0,224.4374,224.5329,223.9888,224.1606,14664.0
2021-03-18 12:40:00,234.84,235.0,234.42,234.72,21895.0,224.1797,224.3324,223.7788,224.0651,21895.0
2021-03-18 12:50:00,234.77,234.92,234.09,234.32,22569.0,224.1129,224.2561,223.4637,223.6833,22569.0
2021-03-18 13:00:00,234.41,234.63,233.97,234.05,11214.0,223.7692,223.9792,223.3492,223.4256,11214.0
2021-03-18 13:10:00,234.06,234.41,233.82,233.89,16135.0,223.4351,223.7692,223.206,223.2728,16135.0
2021-03-18 13:20:00,233.96,234.09,233.25,233.98,22354.0,223.3396,223.4637,222.6619,223.3587,22354.0
2021-03-18 13:30:00,233.98,234.27,233.4,234.25,44098.0,223.3587,223.6356,222.8051,223.6165,44098.0
2021-03-18 13:40:00,234.25,234.43,234.18,234.22,13497.0,223.6165,223.7883,223.5497,223.5878,13497.0
2021-03-18 13:50:00,234.22,234.31,234.05,234.2,32983.0,223.5878,223.6738,223.4256,223.5688,32983.0
2021-03-18 14:00:00,234.15,234.15,233.64,233.69,12177.0,223.521,223.521,223.0342,223.0819,12177.0
2021-03-18 14:10:00,233.75,233.87,233.32,233.32,19807.0,223.1392,223.2537,222.7287,222.7287,19807.0
2021-03-18 14:20:00,233.31,233.58,233.16,233.25,8636.0,222.7192,222.9769,222.576,222.6619,8636.0
2021-03-18 14:30:00,233.2,233.3,232.31,232.72,12084.0,222.6141,222.7096,221.7645,222.1559,12084.0
2021-03-18 14:40:00,232.73,232.73,232.03,232.49,41566.0,222.1655,222.1655,221.4973,221.9364,41566.0
2021-03-18 14:50:00,232.51,232.69,232.28,232.49,9534.0,221.9555,222.1273,221.7359,221.9364,9534.0
2021-03-18 15:00:00,232.42,232.64,232.02,232.16,17001.0,221.8696,222.0796,221.4877,221.6214,17001.0
2021-03-18 15:10:00,232.22,232.4,231.83,232.04,22297.0,221.6786,221.8505,221.3063,221.5068,22297.0
2021-03-18 15:20:00,232.1,232.1,231.42,231.97,33525.0,221.5641,221.5641,220.9149,221.44,33525.0
2021-03-18 15:30:00,232.02,232.08,231.02,231.04,53833.0,221.4877,221.545,220.5331,220.5522,53833.0
2021-03-18 15:40:00,231.06,231.22,230.51,230.64,79972.0,220.5713,220.724,220.0463,220.1704,79972.0
2021-03-18 15:50:00,230.57,230.87,230.3,230.84,234031.0,220.1035,220.3899,219.8458,220.3613,234031.0
2021-03-19 09:30:00,230.1,230.65,228.82,228.91,186344.0,219.6549,220.1799,218.433,218.5189,186344.0
2021-03-19 09:40:00,228.81,229.35,227.95,227.99,15268.0,218.4234,218.9389,217.6025,217.6407,15268.0
2021-03-19 09:50:00,228.13,229.2,228.13,229.17,10627.0,217.7743,218.7957,217.7743,218.7671,10627.0
2021-03-19 10:00:00,229.31,229.37,228.59,229.24,10993.0,218.9007,218.958,218.2134,218.8339,10993.0
2021-03-19 10:10:00,229.25,229.25,228.47,228.74,12605.0,218.8435,218.8435,218.0989,218.3566,12605.0
2021-03-19 10:20:00,228.89,229.38,228.65,228.92,14054.0,218.4998,218.9676,218.2707,218.5284,14054.0
2021-03-19 10:30:00,228.96,228.96,227.99,228.1,19137.0,218.5666,218.5666,217.6407,217.7457,19137.0
2021-03-19 10:40:00,228.23,228.33,227.84,228.15,28908.0,217.8698,217.9652,217.4975,217.7934,28908.0
2021-03-19 10:50:00,228.15,228.95,228.14,228.88,26420.0,217.7934,218.5571,217.7838,218.4902,26420.0
2021-03-19 11:00:00,228.95,229.38,228.66,229.14,22279.0,218.5571,218.9676,218.2802,218.7384,22279.0
2021-03-19 11:10:00,229.08,229.86,229.08,229.68,9294.0,218.6812,219.4258,218.6812,219.2539,9294.0
2021-03-19 11:20:00,229.72,230.03,229.56,229.86,7393.0,219.2921,219.588,219.1394,219.4258,7393.0
2021-03-19 11:30:00,229.76,230.58,229.29,230.58,6973.0,219.3303,220.1131,218.8816,220.1131,6973.0
2021-03-19 11:40:00,230.62,230.98,230.51,230.91,16563.0,220.1513,220.4949,220.0463,220.4281,16563.0
2021-03-19 11:50:00,230.86,231.27,230.84,231.18,9463.0,220.3804,220.7718,220.3613,220.6858,9463.0
2021-03-19 12:00:00,231.11,231.31,230.94,231.04,7302.0,220.619,220.8099,220.4567,220.5522,7302.0
2021-03-19 12:10:00,230.98,231.35,230.94,231.32,6322.0,220.4949,220.8481,220.4567,220.8195,6322.0
2021-03-19 12:20:00,231.28,231.51,231.11,231.21,10114.0,220.7813,221.0009,220.619,220.7145,10114.0
2021-03-19 12:30:00,231.23,231.23,230.83,231.08,8624.0,220.7336,220.7336,220.3517,220.5904,8624.0
2021-03-19 12:40:00,231.12,231.43,231.12,231.25,4126.0,220.6286,220.9245,220.6286,220.7527,4126.0
2021-03-19 12:50:00,231.27,231.27,230.96,231.02,5746.0,220.7718,220.7718,220.4758,220.5331,5746.0
2021-03-19 13:00:00,231.18,231.2,230.95,231.09,6192.0,220.6858,220.7049,220.4663,220.5999,6192.0
2021-03-19 13:10:00,231.06,231.19,230.97,231.08,6556.0,220.5713,220.6954,220.4854,220.5904,6556.0
2021-03-19 13:20:00,231.12,231.35,231.09,231.34,4662.0,220.6286,220.8481,220.5999,220.8386,4662.0
2021-03-19 13:30:00,231.38,231.38,231.12,231.21,8936.0,220.8768,220.8768,220.6286,220.7145,8936.0
2021-03-19 13:40:00,231.21,231.37,231.21,231.37,5039.0,220.7145,220.8672,220.7145,220.8672,5039.0
2021-03-19 13:50:00,231.24,232.05,231.18,231.9,11115.0,220.7431,221.5164,220.6858,221.3732,11115.0
2021-03-19 14:00:00,231.91,232.41,231.8,231.95,11918.0,221.3827,221.86,221.2777,221.4209,11918.0
2021-03-19 14:10:00,231.9,231.95,231.55,231.72,13679.0,221.3732,221.4209,221.039,221.2013,13679.0
2021-03-19 14:20:00,231.69,232.12,231.61,232.09,12250.0,221.1727,221.5832,221.0963,221.5545,12250.0
2021-03-19 14:30:00,232.09,232.41,231.85,232.28,9360.0,221.5545,221.86,221.3254,221.7359,9360.0
2021-03-19 14:40:00,232.32,232.42,232.18,232.3,3184.0,221.7741,221.8696,221.6404,221.755,3184.0
2021-03-19 14:50:00,232.3,232.58,232.07,232.58,6155.0,221.755,222.0223,221.5354,222.0223,6155.0
2021-03-19 15:00:00,232.6,232.69,232.19,232.42,6813.0,222.0414,222.1273,221.65,221.8696,6813.0
2021-03-19 15:10:00,232.27,232.35,231.83,231.91,14771.0,221.7264,221.8027,221.3063,221.3827,14771.0
2021-03-19 15:20:00,231.95,232.24,231.76,232.11,15045.0,221.4209,221.6977,221.2395,221.5736,15045.0
2021-03-19 15:30:00,232.12,232.92,231.91,232.74,17724.0,221.5832,222.3469,221.3827,222.175,17724.0
2021-03-19 15:40:00,232.74,233.45,231.88,232.26,100924.0,222.175,222.8528,221.3541,221.7168,100924.0
2021-03-19 15:50:00,232.19,232.2,229.88,230.01,225700.0,221.65,221.6595,219.4449,219.569,225700.0
2021-03-22 09:30:00,229.79,229.88,228.45,229.71,31772.0,219.3589,219.4449,218.0798,219.2826,31772.0
2021-03-22 09:40:00,229.95,231.76,229.7,231.34,13605.0,219.5117,221.2395,219.273,220.8386,13605.0
2021-03-22 09:50:00,231.34,231.55,230.86,231.28,17987.0,220.8386,221.039,220.3804,220.7813,17987.0
2021-03-22 10:00:00,231.45,232.32,231.0,232.32,13167.0,220.9436,221.7741,220.514,221.7741,13167.0
2021-03-22 10:10:00,232.29,232.77,231.94,232.77,11313.0,221.7455,222.2037,221.4113,222.2037,11313.0
2021-03-22 10:20:00,232.83,233.01,232.54,232.82,15051.0,222.2609,222.4328,221.9841,222.2514,15051.0
2021-03-22 10:30:00,232.85,233.0,232.27,232.8,15663.0,222.28,222.4232,221.7264,222.2323,15663.0
2021-03-22 10:40:00,232.81,232.93,232.62,232.74,15831.0,222.2419,222.3564,222.0605,222.175,15831.0
2021-03-22 10:50:00,232.63,232.8,232.28,232.37,9306.0,222.07,222.2323,221.7359,221.8218,9306.0
2021-03-22 11:00:00,232.37,232.66,232.13,232.28,8682.0,221.8218,222.0987,221.5927,221.7359,8682.0
2021-03-22 11:10:00,232.21,232.32,231.61,231.86,4596.0,221.6691,221.7741,221.0963,221.335,4596.0
2021-03-22 11:20:00,231.74,232.58,231.74,232.41,8376.0,221.2204,222.0223,221.2204,221.86,8376.0
2021-03-22 11:30:00,232.41,232.77,231.99,232.68,9382.0,221.86,222.2037,221.4591,222.1178,9382.0
2021-03-22 11:40:00,232.81,232.89,232.37,232.55,3179.0,222.2419,222.3182,221.8218,221.9937,3179.0
2021-03-22 11:50:00,232.5,232.8,232.29,232.36,8193.0,221.9459,222.2323,221.7455,221.8123,8193.0
2021-03-22 12:00:00,232.48,232.72,232.17,232.42,5948.0,221.9268,222.1559,221.6309,221.8696,5948.0
2021-03-22 12:10:00,232.55,232.68,232.42,232.5,6592.0,221.9937,222.1178,221.8696,221.9459,6592.0
2021-03-22 12:20:00,232.59,232.82,232.53,232.74,7510.0,222.0318,222.2514,221.9746,222.175,7510.0
2021-03-22 12:30:00,232.82,232.82,232.33,232.33,9964.0,222.2514,222.2514,221.7836,221.7836,9964.0
2021-03-22 12:40:00,232.32,232.63,232.27,232.53,3205.0,221.7741,222.07,221.7264,221.9746,3205.0
2021-03-22 12:50:00,232.69,232.69,232.47,232.55,3961.0,222.1273,222.1273,221.9173,221.9937,3961.0
2021-03-22 13:00:00,232.49,232.49,231.59,231.7,11881.0,221.9364,221.9364,221.0772,221.1822,11881.0
2021-03-22 13:10:00,231.7,231.83,231.5,231.5,12526.0,221.1822,221.3063,220.9913,220.9913,12526.0
2021-03-22 13:20:00,231.57,232.07,231.49,231.97,10582.0,221.0581,221.5354,220.9818,221.44,10582.0
2021-03-22 13:30:00,231.99,232.71,231.97,232.69,6258.0,221.4591,222.1464,221.44,222.1273,6258.0
2021-03-22 13:40:00,232.7,232.74,232.54,232.68,6419.0,222.1368,222.175,221.9841,222.1178,6419.0
2021-03-22 13:50:00,232.68,232.77,232.57,232.69,6218.0,222.1178,222.2037,222.0127,222.1273,6218.0
2021-03-22 14:00:00,232.71,233.12,232.53,232.96,4603.0,222.1464,222.5378,221.9746,222.385,4603.0
2021-03-22 14:10:00,232.92,233.02,232.76,232.88,8099.0,222.3469,222.4423,222.1941,222.3087,8099.0
2021-03-22 14:20:00,232.87,232.94,232.69,232.94,4303.0,222.2991,222.366,222.1273,222.366,4303.0
2021-03-22 14:30:00,233.05,233.21,233.02,233.08,5230.0,222.471,222.6237,222.4423,222.4996,5230.0
2021-03-22 14:40:00,233.08,233.13,232.71,232.71,4734.0,222.4996,222.5473,222.1464,222.1464,4734.0
2021-03-22 14:50:00,232.82,232.84,232.45,232.61,8473.0,222.2514,222.2705,221.8982,222.0509,8473.0
2021-03-22 15:00:00,232.59,233.11,232.59,232.84,10633.0,222.0318,222.5282,222.0318,222.2705,10633.0
2021-03-22 15:10:00,232.81,232.81,231.93,232.0,14735.0,222.2419,222.2419,221.4018,221.4686,14735.0
2021-03-22 15:20:00,232.0,232.05,231.84,231.84,14866.0,221.4686,221.5164,221.3159,221.3159,14866.0
2021-03-22 15:30:00,231.87,231.87,231.22,231.37,24037.0,221.3445,221.3445,220.724,220.8672,24037.0
2021-03-22 15:40:00,231.37,232.17,231.37,231.77,25190.0,220.8672,221.6309,220.8672,221.2491,25190.0
2021-03-22 15:50:00,232.17,232.4,231.7,232.03,52007.0,221.6309,221.8505,221.1822,221.4973,52007.0
2021-03-23 09:30:00,232.03,233.19,231.09,231.09,31596.0,221.4973,222.6046,220.5999,220.5999,31596.0
2021-03-23 09:40:00,231.27,232.13,231.0,231.58,17153.0,220.7718,221.5927,220.514,221.0677,17153.0
2021-03-23 09:50:00,231.49,231.49,230.14,230.34,17897.0,220.9818,220.9818,219.6931,219.884,17897.0
2021-03-23 10:00:00,230.42,230.62,229.72,229.72,20280.0,219.9603,220.1513,219.2921,219.2921,20280.0
2021-03-23 10:10:00,229.88,230.84,229.77,230.44,13279.0,219.4449,220.3613,219.3398,219.9794,13279.0
2021-03-23 10:20:00,230.66,232.04,230.66,231.9,8430.0,220.1894,221.5068,220.1894,221.3732,8430.0
2021-03-23 10:30:00,231.91,232.12,231.25,231.4,13009.0,221.3827,221.5832,220.7527,220.8959,13009.0
2021-03-23 10:40:00,231.33,231.73,230.83,231.37,10057.0,220.829,221.2109,220.3517,220.8672,10057.0
2021-03-23 10:50:00,231.42,231.59,231.02,231.19,5791.0,220.9149,221.0772,220.5331,220.6954,5791.0
2021-03-23 11:00:00,231.51,231.76,231.24,231.67,8081.0,221.0009,221.2395,220.7431,221.1536,8081.0
2021-03-23 11:10:00,231.67,231.95,231.33,231.63,6482.0,221.1536,221.4209,220.829,221.1154,6482.0
2021-03-23 11:20:00,231.55,231.91,231.38,231.91,5134.0,221.039,221.3827,220.8768,221.3827,5134.0
2021-03-23 11:30:00,231.83,232.04,231.3,231.3,12542.0,221.3063,221.5068,220.8004,220.8004,12542.0
2021-03-23 11:40:00,231.33,231.48,231.02,231.06,7351.0,220.829,220.9722,220.5331,220.5713,7351.0
2021-03-23 11:50:00,231.0,231.03,230.66,231.01,9384.0,220.514,220.5427,220.1894,220.5236,9384.0
2021-03-23 12:00:00,231.1,231.34,230.45,230.73,7814.0,220.6095,220.8386,219.989,220.2563,7814.0
2021-03-23 12:10:00,230.68,231.45,230.65,231.15,31872.0,220.2085,220.9436,220.1799,220.6572,31872.0
2021-03-23 12:20:00,231.22,231.35,230.93,230.98,9244.0,220.724,220.8481,220.4472,220.4949,9244.0
2021-03-23 12:30:00,231.02,231.04,230.59,230.81,8097.0,220.5331,220.5522,220.1226,220.3326,8097.0
2021-03-23 12:40:00,230.73,230.94,230.38,230.57,11768.0,220.2563,220.4567,219.9222,220.1035,11768.0
2021-03-23 12:50:00,230.65,230.65,230.19,230.23,7803.0,220.1799,220.1799,219.7408,219.779,7803.0
2021-03-23 13:00:00,230.29,230.59,230.26,230.31,8536.0,219.8362,220.1226,219.8076,219.8553,8536.0
2021-03-23 13:10:00,230.26,230.26,229.78,229.9,18459.0,219.8076,219.8076,219.3494,219.4639,18459.0
2021-03-23 13:20:00,229.99,230.34,229.9,230.18,5103.0,219.5499,219.884,219.4639,219.7312,5103.0
2021-03-23 13:30:00,230.09,230.21,229.9,229.99,7708.0,219.6453,219.7599,219.4639,219.5499,7708.0
2021-03-23 13:40:00,229.99,230.37,229.97,230.34,13048.0,219.5499,219.9126,219.5308,219.884,13048.0
2021-03-23 13:50:00,230.32,230.42,230.06,230.23,8190.0,219.8649,219.9603,219.6167,219.779,8190.0
2021-03-23 14:00:00,230.17,230.43,230.03,230.23,13068.0,219.7217,219.9699,219.588,219.779,13068.0
2021-03-23 14:10:00,230.27,230.28,229.92,230.0,9572.0,219.8172,219.8267,219.483,219.5594,9572.0
2021-03-23 14:20:00,229.98,230.34,229.94,230.22,7982.0,219.5403,219.884,219.5021,219.7694,7982.0
2021-03-23 14:30:00,230.04,230.09,229.54,229.55,15875.0,219.5976,219.6453,219.1203,219.1298,15875.0
2021-03-23 14:40:00,229.59,229.85,229.42,229.79,20247.0,219.168,219.4162,219.0057,219.3589,20247.0
2021-03-23 14:50:00,229.77,230.05,229.47,229.5,9303.0,219.3398,219.6071,219.0535,219.0821,9303.0
2021-03-23 15:00:00,229.46,229.89,229.43,229.59,11504.0,219.0439,219.4544,219.0153,219.168,11504.0
2021-03-23 15:10:00,229.63,229.63,229.08,229.13,23835.0,219.2062,219.2062,218.6812,218.7289,23835.0
2021-03-23 15:20:00,229.11,229.49,229.09,229.22,38508.0,218.7098,219.0726,218.6907,218.8148,38508.0
2021-03-23 15:30:00,229.2,229.53,228.83,228.95,23233.0,218.7957,219.1107,218.4425,218.5571,23233.0
2021-03-23 15:40:00,228.95,229.43,228.82,229.4,36623.0,218.5571,219.0153,218.433,218.9866,36623.0
2021-03-23 15:50:00,229.25,229.79,228.79,229.43,70073.0,218.8435,219.3589,218.4043,219.0153,70073.0
2021-03-24 09:30:00,229.97,231.57,229.09,231.44,20352.0,219.5308,221.0581,218.6907,220.934,20352.0
2021-03-24 09:40:00,231.54,231.93,231.12,231.36,11933.0,221.0295,221.4018,220.6286,220.8577,11933.0
2021-03-24 09:50:00,231.41,232.29,231.39,232.04,21312.0,220.9054,221.7455,220.8863,221.5068,21312.0
2021-03-24 10:00:00,231.97,232.75,231.88,232.18,15440.0,221.44,222.1846,221.3541,221.6404,15440.0
2021-03-24 10:10:00,232.23,232.33,231.92,232.2,23275.0,221.6882,221.7836,221.3923,221.6595,23275.0
2021-03-24 10:20:00,232.23,232.61,232.0,232.6,12607.0,221.6882,222.0509,221.4686,222.0414,12607.0
2021-03-24 10:30:00,232.51,233.58,232.49,233.56,18768.0,221.9555,222.9769,221.9364,222.9578,18768.0
2021-03-24 10:40:00,233.61,234.43,233.61,234.23,5723.0,223.0055,223.7883,223.0055,223.5974,5723.0
2021-03-24 10:50:00,234.29,234.96,234.29,234.5,9330.0,223.6547,224.2943,223.6547,223.8551,9330.0
2021-03-24 11:00:00,234.62,234.69,234.25,234.57,10002.0,223.9697,224.0365,223.6165,223.922,10002.0
2021-03-24 11:10:00,234.4,234.95,234.31,234.54,6382.0,223.7597,224.2847,223.6738,223.8933,6382.0
2021-03-24 11:20:00,234.54,234.6,233.88,234.11,5558.0,223.8933,223.9506,223.2633,223.4828,5558.0
2021-03-24 11:30:00,234.22,234.55,234.08,234.49,8429.0,223.5878,223.9029,223.4542,223.8456,8429.0
2021-03-24 11:40:00,234.48,234.82,233.97,234.07,13389.0,223.836,224.1606,223.3492,223.4447,13389.0
2021-03-24 11:50:00,234.13,234.87,234.08,234.86,35477.0,223.5019,224.2083,223.4542,224.1988,35477.0
2021-03-24 12:00:00,234.99,235.62,234.94,235.48,11334.0,224.3229,224.9243,224.2752,224.7907,11334.0
2021-03-24 12:10:00,235.48,236.02,235.44,235.86,25650.0,224.7907,225.3061,224.7525,225.1534,25650.0
2021-03-24 12:20:00,235.84,236.29,235.7,235.78,24723.0,225.1343,225.5639,225.0007,225.077,24723.0
2021-03-24 12:30:00,235.91,236.51,235.85,236.05,13571.0,225.2011,225.7739,225.1439,225.3348,13571.0
2021-03-24 12:40:00,236.06,236.28,235.78,235.79,13800.0,225.3443,225.5543,225.077,225.0866,13800.0
2021-03-24 12:50:00,235.79,235.88,235.33,235.36,16012.0,225.0866,225.1725,224.6475,224.6761,16012.0
2021-03-24 13:00:00,235.33,235.62,235.3,235.59,16654.0,224.6475,224.9243,224.6188,224.8957,16654.0
2021-03-24 13:10:00,235.51,235.58,235.06,235.14,21581.0,224.8193,224.8861,224.3897,224.4661,21581.0
2021-03-24 13:20:00,235.14,235.58,234.83,235.41,20604.0,224.4661,224.8861,224.1702,224.7238,20604.0
2021-03-24 13:30:00,235.48,236.34,235.15,236.04,56634.0,224.7907,225.6116,224.4756,225.3252,56634.0
2021-03-24 13:40:00,236.06,236.35,235.06,235.33,44535.0,225.3443,225.6212,224.3897,224.6475,44535.0
2021-03-24 13:50:00,235.47,235.87,235.43,235.82,11706.0,224.7811,225.1629,224.7429,225.1152,11706.0
2021-03-24 14:00:00,235.8,235.89,235.38,235.38,16032.0,225.0961,225.182,224.6952,224.6952,16032.0
2021-03-24 14:10:00,235.36,235.7,235.28,235.61,7998.0,224.6761,225.0007,224.5997,224.9147,7998.0
2021-03-24 14:20:00,235.57,235.75,235.04,235.07,7359.0,224.8766,225.0484,224.3706,224.3993,7359.0
2021-03-24 14:30:00,234.98,235.36,234.93,235.16,8201.0,224.3133,224.6761,224.2656,224.4852,8201.0
2021-03-24 14:40:00,235.21,235.87,235.13,235.82,13429.0,224.5329,225.1629,224.4565,225.1152,13429.0
2021-03-24 14:50:00,235.8,235.8,235.27,235.53,9788.0,225.0961,225.0961,224.5902,224.8384,9788.0
2021-03-24 15:00:00,235.38,235.41,234.91,234.94,23051.0,224.6952,224.7238,224.2465,224.2752,23051.0
2021-03-24 15:10:00,234.84,234.92,234.48,234.69,21518.0,224.1797,224.2561,223.836,224.0365,21518.0
2021-03-24 15:20:00,234.62,234.69,233.95,234.36,22068.0,223.9697,224.0365,223.3301,223.7215,22068.0
2021-03-24 15:30:00,234.4,234.55,233.97,234.25,20899.0,223.7597,223.9029,223.3492,223.6165,20899.0
2021-03-24 15:40:00,234.22,234.69,234.08,234.56,29227.0,223.5878,224.0365,223.4542,223.9124,29227.0
2021-03-24 15:50:00,234.64,234.75,233.63,233.84,87908.0,223.9888,224.0938,223.0246,223.2251,87908.0
2021-03-25 09:30:00,234.3,234.97,233.39,234.48,41392.0,223.6642,224.3038,222.7955,223.836,41392.0
2021-03-25 09:40:00,234.39,234.57,233.29,233.63,13479.0,223.7501,223.922,222.7001,223.0246,13479.0
2021-03-25 09:50:00,233.56,233.81,232.98,233.06,19133.0,222.9578,223.1965,222.4041,222.4805,19133.0
2021-03-25 10:00:00,233.21,233.55,232.99,233.08,9075.0,222.6237,222.9483,222.4137,222.4996,9075.0
2021-03-25 10:10:00,233.07,233.38,232.51,232.71,6825.0,222.49,222.786,221.9555,222.1464,6825.0
2021-03-25 10:20:00,232.88,233.21,232.77,232.83,5665.0,222.3087,222.6237,222.2037,222.2609,5665.0
2021-03-25 10:30:00,232.86,233.02,232.67,232.78,4690.0,222.2896,222.4423,222.1082,222.2132,4690.0
2021-03-25 10:40:00,232.8,232.8,232.1,232.11,7437.0,222.2323,222.2323,221.5641,221.5736,7437.0
2021-03-25 10:50:00,232.07,232.52,231.71,232.52,10638.0,221.5354,221.965,221.1918,221.965,10638.0
2021-03-25 11:00:00,232.49,232.49,231.42,231.66,9334.0,221.9364,221.9364,220.9149,221.1441,9334.0
2021-03-25 11:10:00,231.69,232.57,231.69,232.41,5671.0,221.1727,222.0127,221.1727,221.86,5671.0
2021-03-25 11:20:00,232.41,232.49,231.87,232.49,4185.0,221.86,221.9364,221.3445,221.9364,4185.0
2021-03-25 11:30:00,232.36,232.76,232.18,232.38,5711.0,221.8123,222.1941,221.6404,221.8314,5711.0
2021-03-25 11:40:00,232.35,232.35,231.35,231.45,10240.0,221.8027,221.8027,220.8481,220.9436,10240.0
2021-03-25 11:50:00,231.44,232.62,231.37,232.6,7486.0,220.934,222.0605,220.8672,222.0414,7486.0
2021-03-25 12:00:00,232.72,232.85,232.38,232.51,13560.0,222.1559,222.28,221.8314,221.9555,13560.0
2021-03-25 12:10:00,232.51,232.82,232.14,232.81,8647.0,221.9555,222.2514,221.6023,222.2419,8647.0
2021-03-25 12:20:00,232.82,233.01,232.57,232.61,15661.0,222.2514,222.4328,222.0127,222.0509,15661.0
2021-03-25 12:30:00,232.61,233.17,232.6,233.14,13419.0,222.0509,222.5855,222.0414,222.5569,13419.0
2021-03-25 12:40:00,233.09,233.9,233.09,233.78,9134.0,222.5091,223.2824,222.5091,223.1678,9134.0
2021-03-25 12:50:00,233.67,234.0,233.5,233.92,4784.0,223.0628,223.3778,222.9005,223.3015,4784.0
2021-03-25 13:00:00,233.83,234.79,233.58,234.65,11627.0,223.2156,224.132,222.9769,223.9983,11627.0
2021-03-25 13:10:00,234.78,235.05,234.59,234.98,20946.0,224.1224,224.3802,223.9411,224.3133,20946.0
2021-03-25 13:20:00,234.9,234.99,234.39,234.46,9060.0,224.237,224.3229,223.7501,223.817,9060.0
2021-03-25 13:30:00,234.53,234.83,233.8,234.02,6454.0,223.8838,224.1702,223.1869,223.3969,6454.0
2021-03-25 13:40:00,234.21,234.57,234.05,234.11,5081.0,223.5783,223.922,223.4256,223.4828,5081.0
2021-03-25 13:50:00,234.11,234.69,234.08,234.34,12313.0,223.4828,224.0365,223.4542,223.7024,12313.0
2021-03-25 14:00:00,234.44,234.45,234.07,234.3,6155.0,223.7979,223.8074,223.4447,223.6642,6155.0
2021-03-25 14:10:00,234.15,234.26,233.89,234.26,6962.0,223.521,223.626,223.2728,223.626,6962.0
2021-03-25 14:20:00,234.18,234.32,233.56,233.62,9146.0,223.5497,223.6833,222.9578,223.0151,9146.0
2021-03-25 14:30:00,233.72,234.61,233.61,234.53,10673.0,223.1105,223.9601,223.0055,223.8838,10673.0
2021-03-25 14:40:00,234.53,234.98,234.53,234.93,12407.0,223.8838,224.3133,223.8838,224.2656,12407.0
2021-03-25 14:50:00,234.96,235.07,234.47,234.69,13192.0,224.2943,224.3993,223.8265,224.0365,13192.0
2021-03-25 15:00:00,234.64,234.91,234.36,234.43,10757.0,223.9888,224.2465,223.7215,223.7883,10757.0
2021-03-25 15:10:00,234.49,234.95,234.47,234.82,13568.0,223.8456,224.2847,223.8265,224.1606,13568.0
2021-03-25 15:20:00,234.79,234.92,234.49,234.78,9755.0,224.132,224.2561,223.8456,224.1224,9755.0
2021-03-25 15:30:00,234.76,235.26,234.76,235.16,17274.0,224.1033,224.5806,224.1033,224.4852,17274.0
2021-03-25 15:40:00,235.29,235.65,235.1,235.1,30892.0,224.6093,224.9529,224.4279,224.4279,30892.0
2021-03-25 15:50:00,235.38,236.07,235.18,235.35,115209.0,224.6952,225.3539,224.5043,224.6666,115209.0
2021-03-26 09:30:00,235.59,235.8,234.25,235.8,25831.0,224.8957,225.0961,223.6165,225.0961,25831.0
2021-03-26 09:40:00,235.91,236.56,235.62,236.56,20632.0,225.2011,225.8216,224.9243,225.8216,20632.0
2021-03-26 09:50:00,236.22,237.51,235.91,237.51,16907.0,225.4971,226.7285,225.2011,226.7285,16907.0
2021-03-26 10:00:00,237.43,237.47,236.87,237.07,15716.0,226.6521,226.6903,226.1176,226.3085,15716.0
2021-03-26 10:10:00,237.04,237.2,236.58,236.68,18064.0,226.2798,226.4326,225.8407,225.9362,18064.0
2021-03-26 10:20:00,236.54,236.83,236.02,236.33,13140.0,225.8025,226.0794,225.3061,225.6021,13140.0
2021-03-26 10:30:00,236.33,236.69,235.98,236.63,14077.0,225.6021,225.9457,225.268,225.8884,14077.0
2021-03-26 10:40:00,236.63,236.88,236.3,236.81,13378.0,225.8884,226.1271,225.5734,226.0603,13378.0
2021-03-26 10:50:00,236.74,237.19,236.61,236.72,8976.0,225.9935,226.423,225.8694,225.9744,8976.0
2021-03-26 11:00:00,236.77,236.97,236.37,236.37,10000.0,226.0221,226.213,225.6402,225.6402,10000.0
2021-03-26 11:10:00,236.25,236.39,235.88,236.0,5569.0,225.5257,225.6593,225.1725,225.287,5569.0
2021-03-26 11:20:00,235.92,235.92,235.35,235.56,5243.0,225.2107,225.2107,224.6666,224.867,5243.0
2021-03-26 11:30:00,235.69,236.35,235.48,236.04,7469.0,224.9911,225.6212,224.7907,225.3252,7469.0
2021-03-26 11:40:00,236.2,236.29,236.0,236.14,5913.0,225.478,225.5639,225.287,225.4207,5913.0
2021-03-26 11:50:00,236.15,236.24,236.06,236.13,5530.0,225.4302,225.5162,225.3443,225.4111,5530.0
2021-03-26 12:00:00,236.31,236.41,236.02,236.2,6146.0,225.583,225.6784,225.3061,225.478,6146.0
2021-03-26 12:10:00,236.13,236.2,235.42,235.42,17865.0,225.4111,225.478,224.7334,224.7334,17865.0
2021-03-26 12:20:00,235.52,236.03,235.42,235.84,13533.0,224.8288,225.3157,224.7334,225.1343,13533.0
2021-03-26 12:30:00,235.84,236.55,235.82,236.5,32712.0,225.1343,225.8121,225.1152,225.7643,32712.0
2021-03-26 12:40:00,236.46,237.01,236.46,236.94,5839.0,225.7262,226.2512,225.7262,226.1844,5839.0
2021-03-26 12:50:00,236.99,237.45,236.99,237.02,9042.0,226.2321,226.6712,226.2321,226.2607,9042.0
2021-03-26 13:00:00,237.09,237.51,236.95,237.51,3572.0,226.3276,226.7285,226.1939,226.7285,3572.0
2021-03-26 13:10:00,237.38,237.73,237.35,237.38,7737.0,226.6044,226.9385,226.5758,226.6044,7737.0
2021-03-26 13:20:00,237.34,238.0,237.33,237.98,5673.0,226.5662,227.1963,226.5567,227.1772,5673.0
2021-03-26 13:30:00,238.05,238.07,237.75,237.78,5527.0,227.244,227.2631,226.9576,226.9862,5527.0
2021-03-26 13:40:00,237.89,237.89,237.53,237.78,13471.0,227.0913,227.0913,226.7476,226.9862,13471.0
2021-03-26 13:50:00,237.73,238.58,237.62,238.52,11857.0,226.9385,227.7499,226.8335,227.6927,11857.0
2021-03-26 14:00:00,238.49,238.56,237.4,237.44,13353.0,227.664,227.7308,226.6235,226.6617,13353.0
2021-03-26 14:10:00,237.45,238.24,237.44,238.19,15380.0,226.6712,227.4254,226.6617,227.3776,15380.0
2021-03-26 14:20:00,238.21,239.08,238.2,238.96,17742.0,227.3967,228.2272,227.3872,228.1127,17742.0
2021-03-26 14:30:00,238.99,239.38,238.79,238.93,29810.0,228.1413,228.5136,227.9504,228.084,29810.0
2021-03-26 14:40:00,238.93,239.0,237.84,237.93,11764.0,228.084,228.1509,227.0435,227.1294,11764.0
2021-03-26 14:50:00,237.9,239.27,237.83,239.17,14742.0,227.1008,228.4086,227.034,228.3131,14742.0
2021-03-26 15:00:00,239.16,239.24,238.84,238.86,18529.0,228.3036,228.38,227.9981,228.0172,18529.0
2021-03-26 15:10:00,238.79,239.04,238.53,238.91,14690.0,227.9504,228.189,227.7022,228.0649,14690.0
2021-03-26 15:20:00,238.83,239.11,238.78,239.11,37283.0,227.9886,228.2559,227.9409,228.2559,37283.0
2021-03-26 15:30:00,239.16,239.72,239.1,239.39,15515.0,228.3036,228.8382,228.2463,228.5232,15515.0
2021-03-26 15:40:00,239.42,239.85,239.14,239.73,26748.0,228.5518,228.9623,228.2845,228.8477,26748.0
2021-03-26 15:50:00,239.73,241.29,239.49,241.19,150887.0,228.8477,230.3369,228.6186,230.2415,150887.0
2021-03-29 09:30:00,239.42,240.35,238.49,240.04,30903.0,228.5518,229.4396,227.664,229.1437,30903.0
2021-03-29 09:40:00,240.04,240.49,239.73,240.23,16504.0,229.1437,229.5732,228.8477,229.325,16504.0
2021-03-29 09:50:00,240.23,240.99,239.66,240.36,22593.0,229.325,230.0505,228.7809,229.4491,22593.0
2021-03-29 10:00:00,240.35,240.49,239.82,240.33,21197.0,229.4396,229.5732,228.9336,229.4205,21197.0
2021-03-29 10:10:00,240.31,240.78,240.24,240.75,8314.0,229.4014,229.8501,229.3346,229.8214,8314.0
2021-03-29 10:20:00,240.87,240.95,239.72,239.73,16099.0,229.936,230.0123,228.8382,228.8477,16099.0
2021-03-29 10:30:00,239.98,239.98,238.73,239.12,17973.0,229.0864,229.0864,227.8931,228.2654,17973.0
2021-03-29 10:40:00,239.08,239.25,238.44,239.2,9260.0,228.2272,228.3895,227.6163,228.3418,9260.0
2021-03-29 10:50:00,239.28,239.53,238.75,238.85,14573.0,228.4182,228.6568,227.9122,228.0077,14573.0
2021-03-29 11:00:00,238.84,239.26,238.75,239.06,8773.0,227.9981,228.3991,227.9122,228.2081,8773.0
2021-03-29 11:10:00,239.07,239.93,239.07,239.73,5639.0,228.2177,229.0386,228.2177,228.8477,5639.0
2021-03-29 11:20:00,239.67,240.69,239.57,240.35,9190.0,228.7904,229.7641,228.695,229.4396,9190.0
2021-03-29 11:30:00,240.6,241.39,240.53,241.39,6385.0,229.6782,230.4324,229.6114,230.4324,6385.0
2021-03-29 11:40:00,241.43,241.43,240.98,241.42,6520.0,230.4706,230.4706,230.041,230.461,6520.0
2021-03-29 11:50:00,241.41,241.56,241.12,241.55,9740.0,230.4515,230.5947,230.1746,230.5851,9740.0
2021-03-29 12:00:00,241.55,241.67,240.81,240.81,6577.0,230.5851,230.6997,229.8787,229.8787,6577.0
2021-03-29 12:10:00,240.54,240.54,240.06,240.23,5855.0,229.621,229.621,229.1627,229.325,5855.0
2021-03-29 12:20:00,240.24,240.86,240.11,240.7,8265.0,229.3346,229.9264,229.2105,229.7737,8265.0
2021-03-29 12:30:00,240.67,241.57,240.67,241.29,7935.0,229.7451,230.6042,229.7451,230.3369,7935.0
2021-03-29 12:40:00,241.36,241.71,241.29,241.66,8696.0,230.4037,230.7378,230.3369,230.6901,8696.0
2021-03-29 12:50:00,241.6,241.88,241.47,241.56,15382.0,230.6328,230.9001,230.5087,230.5947,15382.0
2021-03-29 13:00:00,241.5,241.7,241.16,241.28,14495.0,230.5374,230.7283,230.2128,230.3274,14495.0
2021-03-29 13:10:00,241.24,241.7,241.2,241.27,10316.0,230.2892,230.7283,230.251,230.3178,10316.0
2021-03-29 13:20:00,241.26,241.52,240.83,241.08,8301.0,230.3083,230.5565,229.8978,230.1364,8301.0
2021-03-29 13:30:00,241.08,241.75,241.08,241.3,7571.0,230.1364,230.776,230.1364,230.3465,7571.0
2021-03-29 13:40:00,241.22,241.84,241.22,241.43,21300.0,230.2701,230.8619,230.2701,230.4706,21300.0
2021-03-29 13:50:00,241.37,241.46,241.07,241.19,5025.0,230.4133,230.4992,230.1269,230.2415,5025.0
2021-03-29 14:00:00,241.19,241.58,241.09,241.49,9490.0,230.2415,230.6137,230.146,230.5278,9490.0
2021-03-29 14:10:00,241.46,241.69,241.14,241.39,7258.0,230.4992,230.7188,230.1937,230.4324,7258.0
2021-03-29 14:20:00,241.42,241.65,241.32,241.63,7302.0,230.461,230.6806,230.3655,230.6615,7302.0
2021-03-29 14:30:00,241.57,241.68,241.1,241.27,5232.0,230.6042,230.7092,230.1555,230.3178,5232.0
2021-03-29 14:40:00,241.29,241.87,241.29,241.83,11160.0,230.3369,230.8906,230.3369,230.8524,11160.0
2021-03-29 14:50:00,241.71,242.34,241.59,242.11,10862.0,230.7378,231.3392,230.6233,231.1197,10862.0
2021-03-29 15:00:00,242.15,242.49,242.14,242.32,7877.0,231.1579,231.4824,231.1483,231.3202,7877.0
2021-03-29 15:10:00,242.27,242.34,241.97,242.18,12090.0,231.2724,231.3392,230.986,231.1865,12090.0
2021-03-29 15:20:00,242.15,242.84,242.11,242.58,27572.0,231.1579,231.8166,231.1197,231.5684,27572.0
2021-03-29 15:30:00,242.55,242.74,242.24,242.4,24302.0,231.5397,231.7211,231.2438,231.3965,24302.0
2021-03-29 15:40:00,242.33,242.39,241.7,241.77,40147.0,231.3297,231.387,230.7283,230.7951,40147.0
2021-03-29 15:50:00,241.68,242.22,241.52,242.04,140886.0,230.7092,231.2247,230.5565,231.0529,140886.0
2021-03-30 09:30:00,239.73,241.6,239.73,241.37,20758.0,229.4408,231.2305,229.4408,231.0104,20758.0
2021-03-30 09:40:00,241.22,242.35,241.21,241.99,16701.0,230.8668,231.9483,230.8573,231.6038,16701.0
2021-03-30 09:50:00,242.0,242.07,241.61,241.79,11523.0,231.6134,231.6804,231.2401,231.4124,11523.0
2021-03-30 10:00:00,241.79,242.21,241.01,241.16,14727.0,231.4124,231.8143,230.6659,230.8094,14727.0
2021-03-30 10:10:00,241.11,242.08,241.09,241.93,11144.0,230.7616,231.6899,230.7424,231.5464,11144.0
2021-03-30 10:20:00,241.8,242.06,241.3,242.06,9233.0,231.4219,231.6708,230.9434,231.6708,9233.0
2021-03-30 10:30:00,242.18,243.28,242.18,242.76,14990.0,231.7856,232.8384,231.7856,232.3407,14990.0
2021-03-30 10:40:00,242.85,243.7,242.79,243.5,26017.0,232.4269,233.2404,232.3695,233.049,26017.0
2021-03-30 10:50:00,243.49,243.49,242.3,243.12,41984.0,233.0394,233.0394,231.9005,232.6853,41984.0
2021-03-30 11:00:00,243.12,243.23,242.57,242.98,16544.0,232.6853,232.7906,232.1589,232.5513,16544.0
2021-03-30 11:10:00,242.95,243.51,242.78,242.94,18315.0,232.5226,233.0586,232.3599,232.513,18315.0
2021-03-30 11:20:00,242.91,243.04,242.6,242.99,24006.0,232.4843,232.6087,232.1876,232.5609,24006.0
2021-03-30 11:30:00,242.93,243.15,242.46,242.51,10343.0,232.5034,232.714,232.0536,232.1015,10343.0
2021-03-30 11:40:00,242.57,243.63,242.54,243.28,10467.0,232.1589,233.1734,232.1302,232.8384,10467.0
2021-03-30 11:50:00,243.2,243.37,242.95,243.22,9955.0,232.7619,232.9246,232.5226,232.781,9955.0
2021-03-30 12:00:00,243.14,243.56,243.04,243.54,16042.0,232.7044,233.1064,232.6087,233.0873,16042.0
2021-03-30 12:10:00,243.56,243.89,243.5,243.71,36088.0,233.1064,233.4222,233.049,233.25,36088.0
2021-03-30 12:20:00,243.59,243.69,243.0,243.59,19605.0,233.1351,233.2308,232.5704,233.1351,19605.0
2021-03-30 12:30:00,243.56,243.88,243.41,243.59,18351.0,233.1064,233.4127,232.9628,233.1351,18351.0
2021-03-30 12:40:00,243.45,243.63,242.94,243.1,6925.0,233.0011,233.1734,232.513,232.6662,6925.0
2021-03-30 12:50:00,242.98,243.31,242.8,243.1,14156.0,232.5513,232.8671,232.379,232.6662,14156.0
2021-03-30 13:00:00,243.17,243.35,243.05,243.32,8700.0,232.7331,232.9054,232.6183,232.8767,8700.0
2021-03-30 13:10:00,243.26,243.84,243.2,243.73,7272.0,232.8193,233.3744,232.7619,233.2691,7272.0
2021-03-30 13:20:00,243.67,243.99,243.58,243.62,11331.0,233.2117,233.518,233.1255,233.1638,11331.0
2021-03-30 13:30:00,243.63,244.13,243.33,244.13,9578.0,233.1734,233.6519,232.8863,233.6519,9578.0
2021-03-30 13:40:00,244.14,244.16,243.79,244.01,9840.0,233.6615,233.6807,233.3265,233.5371,9840.0
2021-03-30 13:50:00,243.94,244.12,243.93,243.96,9662.0,233.4701,233.6424,233.4605,233.4892,9662.0
2021-03-30 14:00:00,243.93,244.19,243.57,244.19,12104.0,233.4605,233.7094,233.116,233.7094,12104.0
2021-03-30 14:10:00,244.2,244.6,244.16,244.48,11054.0,233.7189,234.1018,233.6807,233.9869,11054.0
2021-03-30 14:20:00,244.44,244.44,243.94,244.02,7374.0,233.9486,233.9486,233.4701,233.5467,7374.0
2021-03-30 14:30:00,244.05,244.36,243.86,243.86,9297.0,233.5754,233.8721,233.3935,233.3935,9297.0
2021-03-30 14:40:00,243.74,243.74,243.46,243.7,6454.0,233.2787,233.2787,233.0107,233.2404,6454.0
2021-03-30 14:50:00,243.75,244.19,243.58,244.19,9110.0,233.2883,233.7094,233.1255,233.7094,9110.0
2021-03-30 15:00:00,244.13,244.38,243.95,243.97,9527.0,233.6519,233.8912,233.4797,233.4988,9527.0
2021-03-30 15:10:00,243.91,244.05,243.8,243.96,7033.0,233.4414,233.5754,233.3361,233.4892,7033.0
2021-03-30 15:20:00,244.02,244.06,243.7,244.03,11582.0,233.5467,233.5849,233.2404,233.5562,11582.0
2021-03-30 15:30:00,244.07,244.11,243.58,243.85,30472.0,233.5945,233.6328,233.1255,233.384,30472.0
2021-03-30 15:40:00,243.9,243.99,243.57,243.82,28372.0,233.4318,233.518,233.116,233.3552,28372.0
2021-03-30 15:50:00,243.46,243.89,242.84,243.44,156496.0,233.0107,233.4222,232.4173,232.9916,156496.0
2021-03-31 09:30:00,243.49,244.58,243.04,244.17,28121.0,233.0394,234.0826,232.6087,233.6902,28121.0
2021-03-31 09:40:00,244.09,244.44,243.46,244.36,32610.0,233.6137,233.9486,233.0107,233.8721,32610.0
2021-03-31 09:50:00,244.3,244.7,243.81,244.31,16262.0,233.8146,234.1975,233.3457,233.8242,16262.0
2021-03-31 10:00:00,244.22,244.24,243.87,243.89,7941.0,233.7381,233.7572,233.4031,233.4222,7941.0
2021-03-31 10:10:00,244.05,244.05,243.57,244.02,11995.0,233.5754,233.5754,233.116,233.5467,11995.0
2021-03-31 10:20:00,243.8,243.8,243.26,243.39,10931.0,233.3361,233.3361,232.8193,232.9437,10931.0
2021-03-31 10:30:00,243.27,243.57,243.14,243.51,11566.0,232.8289,233.116,232.7044,233.0586,11566.0
2021-03-31 10:40:00,243.38,243.91,243.37,243.85,5183.0,232.9341,233.4414,232.9246,233.384,5183.0
2021-03-31 10:50:00,243.87,244.16,243.7,243.7,22930.0,233.4031,233.6807,233.2404,233.2404,22930.0
2021-03-31 11:00:00,243.85,244.03,243.76,243.85,4856.0,233.384,233.5562,233.2978,233.384,4856.0
2021-03-31 11:10:00,243.9,244.11,243.79,243.98,11367.0,233.4318,233.6328,233.3265,233.5084,11367.0
2021-03-31 11:20:00,243.92,243.93,243.62,243.86,5014.0,233.451,233.4605,233.1638,233.3935,5014.0
2021-03-31 11:30:00,243.98,244.27,243.93,244.27,15545.0,233.5084,233.7859,233.4605,233.7859,15545.0
2021-03-31 11:40:00,244.17,244.55,243.35,243.96,29585.0,233.6902,234.0539,232.9054,233.4892,29585.0
2021-03-31 11:50:00,244.0,244.11,243.77,243.82,14963.0,233.5275,233.6328,233.3074,233.3552,14963.0
2021-03-31 12:00:00,243.88,244.18,243.74,243.9,14220.0,233.4127,233.6998,233.2787,233.4318,14220.0
2021-03-31 12:10:00,243.98,244.4,243.69,244.4,27229.0,233.5084,233.9104,233.2308,233.9104,27229.0
2021-03-31 12:20:00,244.41,244.76,244.2,244.28,7699.0,233.9199,234.2549,233.7189,233.7955,7699.0
2021-03-31 12:30:00,244.21,244.49,244.03,244.12,5624.0,233.7285,233.9965,233.5562,233.6424,5624.0
2021-03-31 12:40:00,244.11,244.25,243.92,244.1,5750.0,233.6328,233.7668,233.451,233.6232,5750.0
2021-03-31 12:50:00,244.04,244.23,243.91,243.92,6967.0,233.5658,233.7477,233.4414,233.451,6967.0
2021-03-31 13:00:00,243.95,244.16,243.95,244.11,8088.0,233.4797,233.6807,233.4797,233.6328,8088.0
2021-03-31 13:10:00,244.1,244.28,244.05,244.2,16572.0,233.6232,233.7955,233.5754,233.7189,16572.0
2021-03-31 13:20:00,244.2,244.27,244.05,244.11,7961.0,233.7189,233.7859,233.5754,233.6328,7961.0
2021-03-31 13:30:00,244.15,244.35,244.15,244.26,9402.0,233.6711,233.8625,233.6711,233.7764,9402.0
2021-03-31 13:40:00,244.21,244.39,244.07,244.24,8977.0,233.7285,233.9008,233.5945,233.7572,8977.0
2021-03-31 13:50:00,244.22,244.72,244.22,244.72,5198.0,233.7381,234.2166,233.7381,234.2166,5198.0
2021-03-31 14:00:00,244.64,244.99,244.58,244.96,10135.0,234.1401,234.475,234.0826,234.4463,10135.0
2021-03-31 14:10:00,244.94,245.2,244.67,245.03,12516.0,234.4272,234.676,234.1688,234.5133,12516.0
2021-03-31 14:20:00,244.98,244.98,244.44,244.55,7275.0,234.4655,234.4655,233.9486,234.0539,7275.0
2021-03-31 14:30:00,244.63,245.01,244.58,244.9,4036.0,234.1305,234.4942,234.0826,234.3889,4036.0
2021-03-31 14:40:00,244.75,245.1,244.55,244.67,8570.0,234.2453,234.5803,234.0539,234.1688,8570.0
2021-03-31 14:50:00,244.7,245.09,244.65,244.91,10475.0,234.1975,234.5707,234.1496,234.3985,10475.0
2021-03-31 15:00:00,244.95,245.23,243.89,244.47,33741.0,234.4367,234.7047,233.4222,233.9774,33741.0
2021-03-31 15:10:00,244.42,244.53,243.74,244.46,29613.0,233.9295,234.0348,233.2787,233.9678,29613.0
2021-03-31 15:20:00,244.31,244.69,243.88,244.27,20807.0,233.8242,234.1879,233.4127,233.7859,20807.0
2021-03-31 15:30:00,244.22,244.58,243.9,244.13,36626.0,233.7381,234.0826,233.4318,233.6519,36626.0
2021-03-31 15:40:00,244.01,244.32,243.73,243.81,36687.0,233.5371,233.8338,233.2691,233.3457,36687.0
2021-03-31 15:50:00,243.7,244.47,243.51,243.79,131727.0,233.2404,233.9774,233.0586,233.3265,131727.0
2021-04-01 09:30:00,244.29,244.29,241.6,242.19,32301.0,233.8051,233.8051,231.2305,231.7952,32301.0
2021-04-01 09:40:00,242.41,242.41,241.13,241.5,10390.0,232.0058,232.0058,230.7807,231.1348,10390.0
2021-04-01 09:50:00,241.55,242.69,241.52,242.51,10841.0,231.1827,232.2737,231.154,232.1015,10841.0
2021-04-01 10:00:00,242.33,242.96,242.13,242.42,13022.0,231.9292,232.5322,231.7378,232.0153,13022.0
2021-04-01 10:10:00,242.39,242.66,241.68,242.38,12777.0,231.9866,232.245,231.3071,231.9771,12777.0
2021-04-01 10:20:00,242.29,242.67,242.15,242.67,5313.0,231.8909,232.2546,231.7569,232.2546,5313.0
2021-04-01 10:30:00,242.59,242.91,242.32,242.77,8172.0,232.178,232.4843,231.9196,232.3503,8172.0
2021-04-01 10:40:00,242.85,243.13,242.62,243.12,4705.0,232.4269,232.6949,232.2068,232.6853,4705.0
2021-04-01 10:50:00,243.13,243.31,242.76,243.27,4813.0,232.6949,232.8671,232.3407,232.8289,4813.0
2021-04-01 11:00:00,243.24,243.29,242.53,242.81,8427.0,232.8001,232.848,232.1206,232.3886,8427.0
2021-04-01 11:10:00,242.72,242.91,242.42,242.68,7334.0,232.3025,232.4843,232.0153,232.2642,7334.0
2021-04-01 11:20:00,242.66,242.92,242.55,242.7,12581.0,232.245,232.4939,232.1398,232.2833,12581.0
2021-04-01 11:30:00,242.64,242.88,242.48,242.68,4465.0,232.2259,232.4556,232.0728,232.2642,4465.0
2021-04-01 11:40:00,242.82,242.85,242.59,242.83,3053.0,232.3982,232.4269,232.178,232.4077,3053.0
2021-04-01 11:50:00,242.88,243.03,242.8,242.93,6961.0,232.4556,232.5992,232.379,232.5034,6961.0
2021-04-01 12:00:00,242.96,243.4,242.95,243.23,6922.0,232.5322,232.9533,232.5226,232.7906,6922.0
2021-04-01 12:10:00,243.28,243.28,242.79,242.96,10061.0,232.8384,232.8384,232.3695,232.5322,10061.0
2021-04-01 12:20:00,243.06,243.14,242.89,242.97,5407.0,232.6279,232.7044,232.4652,232.5417,5407.0
2021-04-01 12:30:00,242.91,243.24,242.89,243.06,4568.0,232.4843,232.8001,232.4652,232.6279,4568.0
2021-04-01 12:40:00,243.05,243.15,242.97,243.08,4272.0,232.6183,232.714,232.5417,232.647,4272.0
2021-04-01 12:50:00,243.04,243.14,242.89,242.93,3053.0,232.6087,232.7044,232.4652,232.5034,3053.0
2021-04-01 13:00:00,242.99,243.01,242.86,242.9,6779.0,232.5609,232.58,232.4365,232.4747,6779.0
2021-04-01 13:10:00,243.02,243.06,242.83,242.93,8225.0,232.5896,232.6279,232.4077,232.5034,8225.0
2021-04-01 13:20:00,242.9,243.25,242.86,243.23,4947.0,232.4747,232.8097,232.4365,232.7906,4947.0
2021-04-01 13:30:00,243.24,243.44,243.22,243.38,4322.0,232.8001,232.9916,232.781,232.9341,4322.0
2021-04-01 13:40:00,243.3,243.39,243.16,243.19,4467.0,232.8576,232.9437,232.7236,232.7523,4467.0
2021-04-01 13:50:00,243.13,243.13,242.22,242.54,20658.0,232.6949,232.6949,231.8239,232.1302,20658.0
2021-04-01 14:00:00,242.59,242.98,242.57,242.92,8558.0,232.178,232.5513,232.1589,232.4939,8558.0
2021-04-01 14:10:00,242.75,242.85,242.65,242.65,5606.0,232.3312,232.4269,232.2355,232.2355,5606.0
2021-04-01 14:20:00,242.66,242.8,242.62,242.67,7082.0,232.245,232.379,232.2068,232.2546,7082.0
2021-04-01 14:30:00,242.64,242.97,242.55,242.92,12897.0,232.2259,232.5417,232.1398,232.4939,12897.0
2021-04-01 14:40:00,242.92,243.58,242.87,243.45,16973.0,232.4939,233.1255,232.446,233.0011,16973.0
2021-04-01 14:50:00,243.44,243.5,243.27,243.37,11918.0,232.9916,233.049,232.8289,232.9246,11918.0
2021-04-01 15:00:00,243.43,243.5,242.93,242.98,14544.0,232.982,233.049,232.5034,232.5513,14544.0
2021-04-01 15:10:00,243.01,243.13,242.68,243.0,16859.0,232.58,232.6949,232.2642,232.5704,16859.0
2021-04-01 15:20:00,243.02,243.06,242.92,242.99,14627.0,232.5896,232.6279,232.4939,232.5609,14627.0
2021-04-01 15:30:00,243.0,243.01,242.72,242.8,14271.0,232.5704,232.58,232.3025,232.379,14271.0
2021-04-01 15:40:00,242.81,243.15,242.81,243.13,14326.0,232.3886,232.714,232.3886,232.6949,14326.0
2021-04-01 15:50:00,243.01,243.46,242.9,242.94,56050.0,232.58,233.0107,232.4747,232.513,56050.0
2021-04-05 09:30:00,244.93,246.88,244.62,246.88,25972.0,234.4176,236.2839,234.1209,236.2839,25972.0
2021-04-05 09:40:00,247.06,247.21,246.5,246.5,12936.0,236.4562,236.5997,235.9202,235.9202,12936.0
2021-04-05 09:50:00,246.82,247.34,246.53,246.63,13213.0,236.2265,236.7242,235.9489,236.0446,13213.0
2021-04-05 10:00:00,246.63,246.99,245.92,246.99,30426.0,236.0446,236.3892,235.3651,236.3892,30426.0
2021-04-05 10:10:00,247.14,247.56,246.88,247.14,18295.0,236.5328,236.9347,236.2839,236.5328,18295.0
2021-04-05 10:20:00,247.14,247.81,247.03,247.51,18482.0,236.5328,237.174,236.4275,236.8869,18482.0
2021-04-05 10:30:00,247.49,247.58,246.93,247.08,11669.0,236.8677,236.9539,236.3318,236.4753,11669.0
2021-04-05 10:40:00,247.2,247.64,247.12,247.59,8078.0,236.5902,237.0113,236.5136,236.9634,8078.0
2021-04-05 10:50:00,247.8,247.8,247.25,247.65,10546.0,237.1644,237.1644,236.638,237.0209,10546.0
2021-04-05 11:00:00,247.61,248.07,247.55,248.07,11153.0,236.9826,237.4228,236.9252,237.4228,11153.0
2021-04-05 11:10:00,247.98,248.22,247.32,247.52,17958.0,237.3367,237.5664,236.705,236.8964,17958.0
2021-04-05 11:20:00,247.46,248.18,247.46,248.14,19824.0,236.839,237.5281,236.839,237.4898,19824.0
2021-04-05 11:30:00,248.16,248.82,247.99,248.82,14321.0,237.509,238.1406,237.3463,238.1406,14321.0
2021-04-05 11:40:00,248.89,248.96,248.11,248.16,29888.0,238.2076,238.2746,237.4611,237.509,29888.0
2021-04-05 11:50:00,248.11,248.11,247.56,247.78,16464.0,237.4611,237.4611,236.9347,237.1453,16464.0
2021-04-05 12:00:00,247.93,248.08,247.7,247.84,26349.0,237.2888,237.4324,237.0687,237.2027,26349.0
2021-04-05 12:10:00,247.94,248.46,247.81,248.37,19452.0,237.2984,237.7961,237.174,237.71,19452.0
2021-04-05 12:20:00,248.43,248.45,248.1,248.34,11686.0,237.7674,237.7865,237.4516,237.6812,11686.0
2021-04-05 12:30:00,248.34,248.79,248.31,248.48,9983.0,237.6812,238.1119,237.6525,237.8152,9983.0
2021-04-05 12:40:00,248.54,248.54,248.08,248.12,7295.0,237.8727,237.8727,237.4324,237.4707,7295.0
2021-04-05 12:50:00,248.12,248.12,247.55,248.04,3920.0,237.4707,237.4707,236.9252,237.3941,3920.0
2021-04-05 13:00:00,248.06,248.29,247.92,248.13,9984.0,237.4133,237.6334,237.2793,237.4803,9984.0
2021-04-05 13:10:00,248.08,248.09,247.49,247.82,26568.0,237.4324,237.442,236.8677,237.1836,26568.0
2021-04-05 13:20:00,247.67,248.04,247.65,247.99,15961.0,237.04,237.3941,237.0209,237.3463,15961.0
2021-04-05 13:30:00,248.0,248.64,248.0,248.39,34878.0,237.3558,237.9684,237.3558,237.7291,34878.0
2021-04-05 13:40:00,248.48,248.5,247.88,247.92,8641.0,237.8152,237.8344,237.241,237.2793,8641.0
2021-04-05 13:50:00,247.76,248.03,247.69,248.01,8601.0,237.1261,237.3846,237.0591,237.3654,8601.0
2021-04-05 14:00:00,247.94,248.15,247.52,248.15,14696.0,237.2984,237.4994,236.8964,237.4994,14696.0
2021-04-05 14:10:00,248.17,248.31,247.76,248.02,15840.0,237.5185,237.6525,237.1261,237.375,15840.0
2021-04-05 14:20:00,247.93,248.14,247.78,247.99,4392.0,237.2888,237.4898,237.1453,237.3463,4392.0
2021-04-05 14:30:00,247.93,248.26,247.82,248.25,8194.0,237.2888,237.6047,237.1836,237.5951,8194.0
2021-04-05 14:40:00,248.17,248.32,247.9,248.01,7383.0,237.5185,237.6621,237.2601,237.3654,7383.0
2021-04-05 14:50:00,247.86,247.92,247.65,247.78,7410.0,237.2219,237.2793,237.0209,237.1453,7410.0
2021-04-05 15:00:00,247.69,247.79,247.52,247.66,21673.0,237.0591,237.1549,236.8964,237.0304,21673.0
2021-04-05 15:10:00,247.69,248.05,247.63,247.96,21566.0,237.0591,237.4037,237.0017,237.3176,21566.0
2021-04-05 15:20:00,248.05,248.33,247.96,248.15,11766.0,237.4037,237.6717,237.3176,237.4994,11766.0
2021-04-05 15:30:00,248.04,248.6,248.04,248.6,25557.0,237.3941,237.9301,237.3941,237.9301,25557.0
2021-04-05 15:40:00,248.6,248.84,248.4,248.74,27514.0,237.9301,238.1598,237.7387,238.0641,27514.0
2021-04-05 15:50:00,248.67,248.7,248.19,248.36,63321.0,237.9971,238.0258,237.5377,237.7004,63321.0
2021-04-06 09:30:00,248.07,248.73,247.59,248.16,25299.0,237.4228,238.0545,236.9634,237.509,25299.0
2021-04-06 09:40:00,248.14,249.17,247.48,249.0,23404.0,237.4898,238.4756,236.8582,238.3129,23404.0
2021-04-06 09:50:00,249.11,249.85,248.86,248.99,18065.0,238.4182,239.1264,238.1789,238.3034,18065.0
2021-04-06 10:00:00,248.62,248.83,247.88,248.25,26551.0,237.9492,238.1502,237.241,237.5951,26551.0
2021-04-06 10:10:00,248.32,248.76,248.32,248.7,10864.0,237.6621,238.0832,237.6621,238.0258,10864.0
2021-04-06 10:20:00,248.66,248.94,248.46,248.64,10228.0,237.9875,238.2555,237.7961,237.9684,10228.0
2021-04-06 10:30:00,248.59,249.19,248.55,249.15,9047.0,237.9205,238.4948,237.8822,238.4565,9047.0
2021-04-06 10:40:00,249.09,249.33,248.8,248.8,8199.0,238.3991,238.6288,238.1215,238.1215,8199.0
2021-04-06 10:50:00,248.75,248.92,248.63,248.66,7885.0,238.0737,238.2364,237.9588,237.9875,7885.0
2021-04-06 11:00:00,248.57,248.82,248.4,248.6,7458.0,237.9014,238.1406,237.7387,237.9301,7458.0
2021-04-06 11:10:00,248.54,248.93,248.53,248.93,7240.0,237.8727,238.2459,237.8631,238.2459,7240.0
2021-04-06 11:20:00,248.84,248.87,248.14,248.21,9323.0,238.1598,238.1885,237.4898,237.5568,9323.0
2021-04-06 11:30:00,248.14,249.07,248.05,248.99,10967.0,237.4898,238.3799,237.4037,238.3034,10967.0
2021-04-06 11:40:00,249.02,249.11,248.93,248.98,6889.0,238.3321,238.4182,238.2459,238.2938,6889.0
2021-04-06 11:50:00,249.05,249.16,248.88,249.08,13891.0,238.3608,238.4661,238.1981,238.3895,13891.0
2021-04-06 12:00:00,249.09,249.39,248.96,249.38,8258.0,238.3991,238.6862,238.2746,238.6766,8258.0
2021-04-06 12:10:00,249.48,249.85,249.34,249.62,8677.0,238.7723,239.1264,238.6383,238.9063,8677.0
2021-04-06 12:20:00,249.63,249.89,249.16,249.17,5769.0,238.9159,239.1647,238.4661,238.4756,5769.0
2021-04-06 12:30:00,249.23,249.31,248.86,249.0,7893.0,238.5331,238.6096,238.1789,238.3129,7893.0
2021-04-06 12:40:00,248.98,248.99,248.66,248.75,4134.0,238.2938,238.3034,237.9875,238.0737,4134.0
2021-04-06 12:50:00,248.57,248.77,248.57,248.69,7402.0,237.9014,238.0928,237.9014,238.0162,7402.0
2021-04-06 13:00:00,248.76,248.91,248.65,248.81,6464.0,238.0832,238.2268,237.9779,238.1311,6464.0
2021-04-06 13:10:00,248.79,249.01,248.74,249.0,8198.0,238.1119,238.3225,238.0641,238.3129,8198.0
2021-04-06 13:20:00,249.05,249.06,248.47,248.6,9665.0,238.3608,238.3703,237.8057,237.9301,9665.0
2021-04-06 13:30:00,248.66,248.7,248.35,248.64,10445.0,237.9875,238.0258,237.6908,237.9684,10445.0
2021-04-06 13:40:00,248.64,248.89,248.61,248.89,6508.0,237.9684,238.2076,237.9397,238.2076,6508.0
2021-04-06 13:50:00,248.87,248.92,248.4,248.51,7923.0,238.1885,238.2364,237.7387,237.844,7923.0
2021-04-06 14:00:00,248.5,248.84,248.43,248.74,7929.0,237.8344,238.1598,237.7674,238.0641,7929.0
2021-04-06 14:10:00,248.49,248.84,248.32,248.8,9633.0,237.8248,238.1598,237.6621,238.1215,9633.0
2021-04-06 14:20:00,248.75,248.87,248.51,248.59,8249.0,238.0737,238.1885,237.844,237.9205,8249.0
2021-04-06 14:30:00,248.61,248.64,248.4,248.52,8432.0,237.9397,237.9684,237.7387,237.8535,8432.0
2021-04-06 14:40:00,248.55,248.87,248.3,248.82,11835.0,237.8822,238.1885,237.643,238.1406,11835.0
2021-04-06 14:50:00,248.69,248.72,248.37,248.44,9530.0,238.0162,238.0449,237.71,237.777,9530.0
2021-04-06 15:00:00,248.41,248.57,248.24,248.45,17814.0,237.7482,237.9014,237.5855,237.7865,17814.0
2021-04-06 15:10:00,248.51,248.67,248.35,248.67,15749.0,237.844,237.9971,237.6908,237.9971,15749.0
2021-04-06 15:20:00,248.62,248.68,248.33,248.47,17373.0,237.9492,238.0067,237.6717,237.8057,17373.0
2021-04-06 15:30:00,248.48,248.54,248.1,248.1,18183.0,237.8152,237.8727,237.4516,237.4516,18183.0
2021-04-06 15:40:00,248.15,248.5,247.73,247.73,22374.0,237.4994,237.8344,237.0974,237.0974,22374.0
2021-04-06 15:50:00,247.6,248.54,247.52,248.54,64359.0,236.973,237.8727,236.8964,237.8727,64359.0
2021-04-07 09:30:00,248.18,249.9,248.17,249.83,21805.0,237.5281,239.1743,237.5185,239.1073,21805.0
2021-04-07 09:40:00,249.74,249.74,247.96,248.11,6248.0,239.0212,239.0212,237.3176,237.4611,6248.0
2021-04-07 09:50:00,247.89,247.89,246.85,247.16,28552.0,237.2506,237.2506,236.2552,236.5519,28552.0
2021-04-07 10:00:00,247.21,247.28,246.33,246.5,14487.0,236.5997,236.6667,235.7575,235.9202,14487.0
2021-04-07 10:10:00,246.57,247.14,246.49,246.93,17487.0,235.9872,236.5328,235.9107,236.3318,17487.0
2021-04-07 10:20:00,246.98,247.66,246.9,247.57,18440.0,236.3796,237.0304,236.3031,236.9443,18440.0
2021-04-07 10:30:00,247.63,247.91,247.56,247.81,7508.0,237.0017,237.2697,236.9347,237.174,7508.0
2021-04-07 10:40:00,247.83,247.87,247.47,247.69,6821.0,237.1931,237.2314,236.8486,237.0591,6821.0
2021-04-07 10:50:00,247.64,247.99,247.64,247.86,22679.0,237.0113,237.3463,237.0113,237.2219,22679.0
2021-04-07 11:00:00,247.86,248.16,247.76,247.83,20575.0,237.2219,237.509,237.1261,237.1931,20575.0
2021-04-07 11:10:00,247.87,248.39,247.75,248.21,17019.0,237.2314,237.7291,237.1166,237.5568,17019.0
2021-04-07 11:20:00,248.24,248.35,247.9,248.04,10586.0,237.5855,237.6908,237.2601,237.3941,10586.0
2021-04-07 11:30:00,248.09,248.2,247.76,247.9,16717.0,237.442,237.5473,237.1261,237.2601,16717.0
2021-04-07 11:40:00,247.89,248.26,247.89,247.92,14683.0,237.2506,237.6047,237.2506,237.2793,14683.0
2021-04-07 11:50:00,247.99,248.2,247.77,248.05,21282.0,237.3463,237.5473,237.1357,237.4037,21282.0
2021-04-07 12:00:00,248.1,248.23,247.91,248.08,8531.0,237.4516,237.576,237.2697,237.4324,8531.0
2021-04-07 12:10:00,248.13,248.19,247.91,247.99,24660.0,237.4803,237.5377,237.2697,237.3463,24660.0
2021-04-07 12:20:00,248.07,248.33,248.01,248.05,13139.0,237.4228,237.6717,237.3654,237.4037,13139.0
2021-04-07 12:30:00,248.15,248.52,247.98,248.16,17666.0,237.4994,237.8535,237.3367,237.509,17666.0
2021-04-07 12:40:00,248.16,248.16,247.86,247.89,5931.0,237.509,237.509,237.2219,237.2506,5931.0
2021-04-07 12:50:00,247.78,248.0,247.73,248.0,7214.0,237.1453,237.3558,237.0974,237.3558,7214.0
2021-04-07 13:00:00,247.94,248.01,247.68,247.79,14826.0,237.2984,237.3654,237.0496,237.1549,14826.0
2021-04-07 13:10:00,247.79,248.09,247.76,247.94,11582.0,237.1549,237.442,237.1261,237.2984,11582.0
2021-04-07 13:20:00,248.0,248.01,247.72,247.97,23277.0,237.3558,237.3654,237.0879,237.3271,23277.0
2021-04-07 13:30:00,247.9,248.01,247.79,247.8,13435.0,237.2601,237.3654,237.1549,237.1644,13435.0
2021-04-07 13:40:00,247.9,247.9,247.55,247.65,7874.0,237.2601,237.2601,236.9252,237.0209,7874.0
2021-04-07 13:50:00,247.62,247.68,247.37,247.57,28975.0,236.9922,237.0496,236.7529,236.9443,28975.0
2021-04-07 14:00:00,247.57,247.59,247.15,247.23,9378.0,236.9443,236.9634,236.5423,236.6189,9378.0
2021-04-07 14:10:00,247.27,247.52,247.13,247.19,6313.0,236.6572,236.8964,236.5232,236.5806,6313.0
2021-04-07 14:20:00,247.16,247.37,247.11,247.23,4688.0,236.5519,236.7529,236.504,236.6189,4688.0
2021-04-07 14:30:00,247.26,247.32,247.08,247.16,5271.0,236.6476,236.705,236.4753,236.5519,5271.0
2021-04-07 14:40:00,247.19,247.31,247.07,247.2,13719.0,236.5806,236.6955,236.4658,236.5902,13719.0
2021-04-07 14:50:00,247.26,247.3,247.12,247.12,4039.0,236.6476,236.6859,236.5136,236.5136,4039.0
2021-04-07 15:00:00,247.14,247.34,247.06,247.19,8166.0,236.5328,236.7242,236.4562,236.5806,8166.0
2021-04-07 15:10:00,247.23,247.34,247.08,247.24,9547.0,236.6189,236.7242,236.4753,236.6285,9547.0
2021-04-07 15:20:00,247.21,247.33,247.04,247.3,14906.0,236.5997,236.7146,236.437,236.6859,14906.0
2021-04-07 15:30:00,247.3,247.87,247.13,247.87,17237.0,236.6859,237.2314,236.5232,237.2314,17237.0
2021-04-07 15:40:00,247.8,248.01,247.7,247.89,18463.0,237.1644,237.3654,237.0687,237.2506,18463.0
2021-04-07 15:50:00,247.82,247.82,247.35,247.65,69354.0,237.1836,237.1836,236.7337,237.0209,69354.0
2021-04-08 09:30:00,248.69,249.22,248.07,248.71,20606.0,238.0162,238.5235,237.4228,238.0354,20606.0
2021-04-08 09:40:00,248.85,249.21,248.68,249.13,9376.0,238.1694,238.5139,238.0067,238.4373,9376.0
2021-04-08 09:50:00,249.13,249.54,248.66,248.66,9867.0,238.4373,238.8297,237.9875,237.9875,9867.0
2021-04-08 10:00:00,248.92,249.06,248.57,248.84,6194.0,238.2364,238.3703,237.9014,238.1598,6194.0
2021-04-08 10:10:00,248.81,249.38,248.81,249.16,5282.0,238.1311,238.6766,238.1311,238.4661,5282.0
2021-04-08 10:20:00,249.31,249.79,249.3,249.78,3765.0,238.6096,239.069,238.6,239.0594,3765.0
2021-04-08 10:30:00,249.79,250.02,249.64,249.78,48101.0,239.069,239.2891,238.9255,239.0594,48101.0
2021-04-08 10:40:00,249.79,250.0,249.62,249.81,17344.0,239.069,239.27,238.9063,239.0882,17344.0
2021-04-08 10:50:00,249.87,250.18,249.83,249.94,38431.0,239.1456,239.4423,239.1073,239.2126,38431.0
2021-04-08 11:00:00,249.91,250.05,249.83,249.91,17427.0,239.1839,239.3179,239.1073,239.1839,17427.0
2021-04-08 11:10:00,249.86,250.01,249.8,249.95,10982.0,239.136,239.2796,239.0786,239.2221,10982.0
2021-04-08 11:20:00,250.0,250.01,249.82,249.89,11568.0,239.27,239.2796,239.0977,239.1647,11568.0
2021-04-08 11:30:00,249.92,249.92,249.51,249.52,4325.0,239.1934,239.1934,238.801,238.8106,4325.0
2021-04-08 11:40:00,249.5,249.55,249.33,249.51,6874.0,238.7915,238.8393,238.6288,238.801,6874.0
2021-04-08 11:50:00,249.45,249.69,249.45,249.64,4765.0,238.7436,238.9733,238.7436,238.9255,4765.0
2021-04-08 12:00:00,249.69,249.74,249.65,249.74,6421.0,238.9733,239.0212,238.935,239.0212,6421.0
2021-04-08 12:10:00,249.77,250.08,249.68,250.0,42132.0,239.0499,239.3466,238.9637,239.27,42132.0
2021-04-08 12:20:00,249.97,250.06,249.9,249.97,72595.0,239.2413,239.3274,239.1743,239.2413,72595.0
2021-04-08 12:30:00,250.0,250.09,249.81,249.86,29213.0,239.27,239.3561,239.0882,239.136,29213.0
2021-04-08 12:40:00,249.81,249.91,249.76,249.76,4157.0,239.0882,239.1839,239.0403,239.0403,4157.0
2021-04-08 12:50:00,249.83,249.93,249.62,249.62,3845.0,239.1073,239.203,238.9063,238.9063,3845.0
2021-04-08 13:00:00,249.65,249.66,249.52,249.56,3869.0,238.935,238.9446,238.8106,238.8489,3869.0
2021-04-08 13:10:00,249.61,249.62,249.39,249.49,3660.0,238.8967,238.9063,238.6862,238.7819,3660.0
2021-04-08 13:20:00,249.43,249.6,249.42,249.58,3563.0,238.7245,238.8872,238.7149,238.868,3563.0
2021-04-08 13:30:00,249.65,249.89,249.65,249.87,5199.0,238.935,239.1647,238.935,239.1456,5199.0
2021-04-08 13:40:00,249.9,250.0,249.8,249.95,5937.0,239.1743,239.27,239.0786,239.2221,5937.0
2021-04-08 13:50:00,249.95,250.04,249.9,249.91,14032.0,239.2221,239.3083,239.1743,239.1839,14032.0
2021-04-08 14:00:00,249.96,250.0,249.89,249.93,6118.0,239.2317,239.27,239.1647,239.203,6118.0
2021-04-08 14:10:00,249.96,249.98,249.81,249.92,3249.0,239.2317,239.2509,239.0882,239.1934,3249.0
2021-04-08 14:20:00,249.94,249.97,249.85,249.9,3476.0,239.2126,239.2413,239.1264,239.1743,3476.0
2021-04-08 14:30:00,249.87,250.0,249.69,250.0,10467.0,239.1456,239.27,238.9733,239.27,10467.0
2021-04-08 14:40:00,249.96,250.03,249.87,249.99,11791.0,239.2317,239.2987,239.1456,239.2604,11791.0
2021-04-08 14:50:00,249.98,250.01,249.9,249.97,13746.0,239.2509,239.2796,239.1743,239.2413,13746.0
2021-04-08 15:00:00,249.97,250.01,249.91,249.97,30715.0,239.2413,239.2796,239.1839,239.2413,30715.0
2021-04-08 15:10:00,249.95,250.03,249.75,249.85,15759.0,239.2221,239.2987,239.0307,239.1264,15759.0
2021-04-08 15:20:00,249.84,249.84,249.69,249.77,6551.0,239.1169,239.1169,238.9733,239.0499,6551.0
2021-04-08 15:30:00,249.74,249.79,249.55,249.73,12420.0,239.0212,239.069,238.8393,239.0116,12420.0
2021-04-08 15:40:00,249.74,249.99,249.68,249.9,22206.0,239.0212,239.2604,238.9637,239.1743,22206.0
2021-04-08 15:50:00,249.8,249.92,249.61,249.81,64882.0,239.0786,239.1934,238.8967,239.0882,64882.0
2021-04-09 09:30:00,250.89,252.32,250.46,252.32,27788.0,240.1218,241.4904,239.7103,241.4904,27788.0
2021-04-09 09:40:00,252.31,252.72,251.63,252.29,23115.0,241.4809,241.8733,240.83,241.4617,23115.0
2021-04-09 09:50:00,252.41,252.59,251.98,252.54,10405.0,241.5766,241.7488,241.165,241.701,10405.0
2021-04-09 10:00:00,252.64,253.06,252.57,253.0,19445.0,241.7967,242.1987,241.7297,242.1412,19445.0
2021-04-09 10:10:00,253.06,253.06,252.36,252.51,11838.0,242.1987,242.1987,241.5287,241.6723,11838.0
2021-04-09 10:20:00,252.51,252.9,252.01,252.02,40619.0,241.6723,242.0455,241.1937,241.2033,40619.0
2021-04-09 10:30:00,252.02,252.02,251.5,251.52,10582.0,241.2033,241.2033,240.7056,240.7248,10582.0
2021-04-09 10:40:00,251.5,251.85,251.12,251.78,18186.0,240.7056,241.0406,240.3419,240.9736,18186.0
2021-04-09 10:50:00,251.78,251.79,251.01,251.66,28874.0,240.9736,240.9832,240.2367,240.8588,28874.0
2021-04-09 11:00:00,251.55,251.66,251.25,251.26,4946.0,240.7535,240.8588,240.4664,240.4759,4946.0
2021-04-09 11:10:00,251.24,251.5,251.08,251.13,8621.0,240.4568,240.7056,240.3036,240.3515,8621.0
2021-04-09 11:20:00,251.21,251.42,251.16,251.17,6489.0,240.4281,240.6291,240.3802,240.3898,6489.0
2021-04-09 11:30:00,251.21,251.46,251.18,251.41,9407.0,240.4281,240.6673,240.3994,240.6195,9407.0
2021-04-09 11:40:00,251.41,251.45,251.3,251.35,13335.0,240.6195,240.6578,240.5142,240.5621,13335.0
2021-04-09 11:50:00,251.42,251.67,251.35,251.65,10200.0,240.6291,240.8683,240.5621,240.8492,10200.0
2021-04-09 12:00:00,251.65,252.09,251.65,251.79,16269.0,240.8492,241.2703,240.8492,240.9832,16269.0
2021-04-09 12:10:00,251.74,251.95,251.62,251.66,20436.0,240.9353,241.1363,240.8205,240.8588,20436.0
2021-04-09 12:20:00,251.65,251.92,251.41,251.66,17624.0,240.8492,241.1076,240.6195,240.8588,17624.0
2021-04-09 12:30:00,251.62,251.62,251.33,251.33,3491.0,240.8205,240.8205,240.5429,240.5429,3491.0
2021-04-09 12:40:00,251.36,251.53,251.24,251.35,8610.0,240.5716,240.7343,240.4568,240.5621,8610.0
2021-04-09 12:50:00,251.44,251.49,251.19,251.23,8385.0,240.6482,240.6961,240.4089,240.4472,8385.0
2021-04-09 13:00:00,251.3,251.3,250.85,250.94,9795.0,240.5142,240.5142,240.0835,240.1697,9795.0
2021-04-09 13:10:00,250.93,251.11,250.76,250.91,4455.0,240.1601,240.3324,239.9974,240.1409,4455.0
2021-04-09 13:20:00,250.96,251.1,250.89,250.99,7316.0,240.1888,240.3228,240.1218,240.2175,7316.0
2021-04-09 13:30:00,250.95,251.21,250.95,251.12,6211.0,240.1792,240.4281,240.1792,240.3419,6211.0
2021-04-09 13:40:00,251.16,251.5,251.13,251.39,6812.0,240.3802,240.7056,240.3515,240.6003,6812.0
2021-04-09 13:50:00,251.27,251.48,251.13,251.43,8146.0,240.4855,240.6865,240.3515,240.6386,8146.0
2021-04-09 14:00:00,251.43,251.6,251.25,251.34,7988.0,240.6386,240.8013,240.4664,240.5525,7988.0
2021-04-09 14:10:00,251.34,251.51,251.26,251.39,5852.0,240.5525,240.7152,240.4759,240.6003,5852.0
2021-04-09 14:20:00,251.43,251.43,251.25,251.26,8403.0,240.6386,240.6386,240.4664,240.4759,8403.0
2021-04-09 14:30:00,251.3,251.45,251.2,251.33,11824.0,240.5142,240.6578,240.4185,240.5429,11824.0
2021-04-09 14:40:00,251.34,251.79,251.34,251.66,6354.0,240.5525,240.9832,240.5525,240.8588,6354.0
2021-04-09 14:50:00,251.7,251.7,251.43,251.56,12788.0,240.897,240.897,240.6386,240.763,12788.0
2021-04-09 15:00:00,251.52,251.66,251.43,251.63,19807.0,240.7248,240.8588,240.6386,240.83,19807.0
2021-04-09 15:10:00,251.62,251.72,251.45,251.64,13769.0,240.8205,240.9162,240.6578,240.8396,13769.0
2021-04-09 15:20:00,251.67,252.33,251.5,252.33,20538.0,240.8683,241.5,240.7056,241.5,20538.0
2021-04-09 15:30:00,252.4,252.75,252.35,252.44,24667.0,241.567,241.902,241.5191,241.6053,24667.0
2021-04-09 15:40:00,252.44,252.62,252.29,252.36,21722.0,241.6053,241.7776,241.4617,241.5287,21722.0
2021-04-09 15:50:00,252.4,253.46,252.22,253.32,154122.0,241.567,242.5815,241.3947,242.4475,154122.0
2021-04-12 09:30:00,252.0,253.1,251.87,252.2,35602.0,241.1842,242.237,241.0597,241.3756,35602.0
2021-04-12 09:40:00,252.2,252.2,251.52,251.86,24510.0,241.3756,241.3756,240.7248,241.0502,24510.0
2021-04-12 09:50:00,251.94,253.45,251.53,253.24,12905.0,241.1267,242.5719,240.7343,242.3709,12905.0
2021-04-12 10:00:00,253.22,253.54,252.84,253.54,15493.0,242.3518,242.6581,241.9881,242.6581,15493.0
2021-04-12 10:10:00,253.56,253.88,253.45,253.71,9272.0,242.6772,242.9835,242.5719,242.8208,9272.0
2021-04-12 10:20:00,253.74,254.02,253.66,253.81,6323.0,242.8495,243.1175,242.7729,242.9165,6323.0
2021-04-12 10:30:00,253.74,253.81,252.78,252.78,11008.0,242.8495,242.9165,241.9307,241.9307,11008.0
2021-04-12 10:40:00,252.84,252.94,252.41,252.45,12737.0,241.9881,242.0838,241.5766,241.6148,12737.0
2021-04-12 10:50:00,252.32,252.5,251.95,251.97,12958.0,241.4904,241.6627,241.1363,241.1555,12958.0
2021-04-12 11:00:00,252.01,252.5,251.95,252.5,7803.0,241.1937,241.6627,241.1363,241.6627,7803.0
2021-04-12 11:10:00,252.46,252.98,252.39,252.76,12016.0,241.6244,242.1221,241.5574,241.9115,12016.0
2021-04-12 11:20:00,252.81,253.02,252.39,252.46,15242.0,241.9594,242.1604,241.5574,241.6244,15242.0
2021-04-12 11:30:00,252.53,253.03,252.5,252.92,11922.0,241.6914,242.17,241.6627,242.0647,11922.0
2021-04-12 11:40:00,252.95,253.1,252.63,252.71,15384.0,242.0934,242.237,241.7871,241.8637,15384.0
2021-04-12 11:50:00,252.74,253.19,252.7,252.94,24113.0,241.8924,242.3231,241.8541,242.0838,24113.0
2021-04-12 12:00:00,252.9,252.91,252.59,252.75,10458.0,242.0455,242.0551,241.7488,241.902,10458.0
2021-04-12 12:10:00,252.86,252.86,252.52,252.64,18082.0,242.0073,242.0073,241.6818,241.7967,18082.0
2021-04-12 12:20:00,252.64,252.88,252.6,252.81,13013.0,241.7967,242.0264,241.7584,241.9594,13013.0
2021-04-12 12:30:00,252.75,253.04,252.74,252.96,18213.0,241.902,242.1795,241.8924,242.103,18213.0
2021-04-12 12:40:00,252.95,253.18,252.84,253.14,14973.0,242.0934,242.3135,241.9881,242.2752,14973.0
2021-04-12 12:50:00,253.13,253.28,252.95,253.14,7149.0,242.2657,242.4092,242.0934,242.2752,7149.0
2021-04-12 13:00:00,253.24,253.26,252.92,252.97,2820.0,242.3709,242.3901,242.0647,242.1125,2820.0
2021-04-12 13:10:00,252.95,253.01,252.75,252.83,5515.0,242.0934,242.1508,241.902,241.9785,5515.0
2021-04-12 13:20:00,252.88,253.02,252.7,252.86,5880.0,242.0264,242.1604,241.8541,242.0073,5880.0
2021-04-12 13:30:00,252.79,252.79,252.22,252.39,5452.0,241.9403,241.9403,241.3947,241.5574,5452.0
2021-04-12 13:40:00,252.32,252.34,252.14,252.29,6251.0,241.4904,241.5096,241.3182,241.4617,6251.0
2021-04-12 13:50:00,252.19,252.19,251.83,252.0,8243.0,241.366,241.366,241.0215,241.1842,8243.0
2021-04-12 14:00:00,252.04,252.16,251.9,251.99,11028.0,241.2224,241.3373,241.0885,241.1746,11028.0
2021-04-12 14:10:00,251.92,252.16,251.86,252.14,9930.0,241.1076,241.3373,241.0502,241.3182,9930.0
2021-04-12 14:20:00,252.14,252.21,251.5,251.53,20364.0,241.3182,241.3851,240.7056,240.7343,20364.0
2021-04-12 14:30:00,251.62,252.28,251.54,252.27,12272.0,240.8205,241.4521,240.7439,241.4426,12272.0
2021-04-12 14:40:00,252.2,252.48,251.98,252.42,8374.0,241.3756,241.6436,241.165,241.5861,8374.0
2021-04-12 14:50:00,252.5,252.82,252.37,252.59,6376.0,241.6627,241.969,241.5383,241.7488,6376.0
2021-04-12 15:00:00,252.59,252.73,252.23,252.34,13279.0,241.7488,241.8828,241.4043,241.5096,13279.0
2021-04-12 15:10:00,252.34,252.34,252.06,252.2,9367.0,241.5096,241.5096,241.2416,241.3756,9367.0
2021-04-12 15:20:00,252.2,252.28,252.05,252.07,7764.0,241.3756,241.4521,241.232,241.2512,7764.0
2021-04-12 15:30:00,252.11,252.14,251.74,252.02,17806.0,241.2894,241.3182,240.9353,241.2033,17806.0
2021-04-12 15:40:00,252.03,252.06,251.55,251.68,57279.0,241.2129,241.2416,240.7535,240.8779,57279.0
2021-04-12 15:50:00,251.74,252.0,251.48,251.82,95180.0,240.9353,241.1842,240.6865,241.0119,95180.0
2021-04-13 09:30:00,251.0,252.0,250.68,251.88,20651.0,240.2271,241.1842,239.9208,241.0693,20651.0
2021-04-13 09:40:00,251.88,252.24,251.53,252.18,7690.0,241.0693,241.4139,240.7343,241.3564,7690.0
2021-04-13 09:50:00,252.09,252.63,252.01,252.52,15000.0,241.2703,241.7871,241.1937,241.6818,15000.0
2021-04-13 10:00:00,252.59,252.78,251.91,252.12,26961.0,241.7488,241.9307,241.098,241.299,26961.0
2021-04-13 10:10:00,252.09,252.48,251.76,252.27,7369.0,241.2703,241.6436,240.9545,241.4426,7369.0
2021-04-13 10:20:00,252.18,252.26,251.87,252.0,4255.0,241.3564,241.433,241.0597,241.1842,4255.0
2021-04-13 10:30:00,252.0,252.23,251.87,252.18,12085.0,241.1842,241.4043,241.0597,241.3564,12085.0
2021-04-13 10:40:00,252.16,252.19,251.75,251.99,22730.0,241.3373,241.366,240.9449,241.1746,22730.0
2021-04-13 10:50:00,251.97,252.22,251.88,251.91,11255.0,241.1555,241.3947,241.0693,241.098,11255.0
2021-04-13 11:00:00,251.86,252.05,251.68,252.05,10674.0,241.0502,241.232,240.8779,241.232,10674.0
2021-04-13 11:10:00,252.05,252.14,251.82,251.99,6484.0,241.232,241.3182,241.0119,241.1746,6484.0
2021-04-13 11:20:00,251.97,252.13,251.88,252.13,7847.0,241.1555,241.3086,241.0693,241.3086,7847.0
2021-04-13 11:30:00,252.18,252.2,251.88,252.03,15071.0,241.3564,241.3756,241.0693,241.2129,15071.0
2021-04-13 11:40:00,252.02,252.56,252.01,252.47,5482.0,241.2033,241.7201,241.1937,241.634,5482.0
2021-04-13 11:50:00,252.5,252.59,252.45,252.55,7754.0,241.6627,241.7488,241.6148,241.7106,7754.0
2021-04-13 12:00:00,252.59,252.74,252.54,252.67,2913.0,241.7488,241.8924,241.701,241.8254,2913.0
2021-04-13 12:10:00,252.65,252.77,252.35,252.54,7534.0,241.8063,241.9211,241.5191,241.701,7534.0
2021-04-13 12:20:00,252.57,252.65,252.41,252.42,5114.0,241.7297,241.8063,241.5766,241.5861,5114.0
2021-04-13 12:30:00,252.45,252.59,252.33,252.59,5952.0,241.6148,241.7488,241.5,241.7488,5952.0
2021-04-13 12:40:00,252.63,252.66,252.22,252.23,4362.0,241.7871,241.8158,241.3947,241.4043,4362.0
2021-04-13 12:50:00,252.19,252.23,252.11,252.18,4471.0,241.366,241.4043,241.2894,241.3564,4471.0
2021-04-13 13:00:00,252.2,252.31,252.0,252.07,4898.0,241.3756,241.4809,241.1842,241.2512,4898.0
2021-04-13 13:10:00,252.06,252.17,251.99,252.16,4264.0,241.2416,241.3469,241.1746,241.3373,4264.0
2021-04-13 13:20:00,252.14,252.44,252.13,252.36,3728.0,241.3182,241.6053,241.3086,241.5287,3728.0
2021-04-13 13:30:00,252.34,252.43,252.25,252.33,6888.0,241.5096,241.5957,241.4234,241.5,6888.0
2021-04-13 13:40:00,252.31,252.74,252.31,252.55,9586.0,241.4809,241.8924,241.4809,241.7106,9586.0
2021-04-13 13:50:00,252.53,252.7,252.46,252.57,7087.0,241.6914,241.8541,241.6244,241.7297,7087.0
2021-04-13 14:00:00,252.54,252.86,252.54,252.84,14312.0,241.701,242.0073,241.701,241.9881,14312.0
2021-04-13 14:10:00,252.87,253.51,252.84,253.48,6937.0,242.0168,242.6294,241.9881,242.6006,6937.0
2021-04-13 14:20:00,253.51,253.56,253.37,253.41,11445.0,242.6294,242.6772,242.4954,242.5336,11445.0
2021-04-13 14:30:00,253.43,253.51,253.37,253.44,7461.0,242.5528,242.6294,242.4954,242.5624,7461.0
2021-04-13 14:40:00,253.4,253.54,253.28,253.5,4912.0,242.5241,242.6581,242.4092,242.6198,4912.0
2021-04-13 14:50:00,253.51,253.66,253.43,253.65,8469.0,242.6294,242.7729,242.5528,242.7633,8469.0
2021-04-13 15:00:00,253.64,253.78,253.36,253.37,13452.0,242.7538,242.8878,242.4858,242.4954,13452.0
2021-04-13 15:10:00,253.37,253.42,253.2,253.33,18871.0,242.4954,242.5432,242.3327,242.4571,18871.0
2021-04-13 15:20:00,253.36,253.42,253.24,253.34,16555.0,242.4858,242.5432,242.3709,242.4666,16555.0
2021-04-13 15:30:00,253.33,253.35,253.07,253.24,12560.0,242.4571,242.4762,242.2082,242.3709,12560.0
2021-04-13 15:40:00,253.21,253.48,253.07,253.36,9033.0,242.3422,242.6006,242.2082,242.4858,9033.0
2021-04-13 15:50:00,253.51,253.69,253.26,253.57,58698.0,242.6294,242.8016,242.3901,242.6868,58698.0
2021-04-14 09:30:00,254.13,255.52,253.97,254.98,23058.0,243.2227,244.5531,243.0696,244.0363,23058.0
2021-04-14 09:40:00,255.06,255.06,254.34,254.82,6312.0,244.1128,244.1128,243.4237,243.8831,6312.0
2021-04-14 09:50:00,254.81,255.03,254.6,254.96,16965.0,243.8736,244.0841,243.6726,244.0171,16965.0
2021-04-14 10:00:00,254.97,254.98,254.43,254.78,6814.0,244.0267,244.0363,243.5099,243.8448,6814.0
2021-04-14 10:10:00,254.83,254.84,254.26,254.39,14142.0,243.8927,243.9023,243.3472,243.4716,14142.0
2021-04-14 10:20:00,254.49,254.5,254.02,254.19,10286.0,243.5673,243.5769,243.1175,243.2802,10286.0
2021-04-14 10:30:00,254.25,254.4,253.96,253.96,11786.0,243.3376,243.4812,243.06,243.06,11786.0
2021-04-14 10:40:00,253.96,254.08,253.43,253.58,12507.0,243.06,243.1749,242.5528,242.6963,12507.0
2021-04-14 10:50:00,253.59,253.71,253.25,253.45,15362.0,242.7059,242.8208,242.3805,242.5719,15362.0
2021-04-14 11:00:00,253.38,253.74,253.37,253.65,10016.0,242.5049,242.8495,242.4954,242.7633,10016.0
2021-04-14 11:10:00,253.65,253.65,253.23,253.23,5781.0,242.7633,242.7633,242.3614,242.3614,5781.0
2021-04-14 11:20:00,253.24,253.31,252.88,253.0,7940.0,242.3709,242.4379,242.0264,242.1412,7940.0
2021-04-14 11:30:00,253.09,253.09,252.73,252.97,2680.0,242.2274,242.2274,241.8828,242.1125,2680.0
2021-04-14 11:40:00,253.0,253.01,252.57,252.68,4638.0,242.1412,242.1508,241.7297,241.835,4638.0
2021-04-14 11:50:00,252.68,252.76,252.39,252.48,7127.0,241.835,241.9115,241.5574,241.6436,7127.0
2021-04-14 12:00:00,252.42,252.49,252.19,252.48,2952.0,241.5861,241.6531,241.366,241.6436,2952.0
2021-04-14 12:10:00,252.4,252.53,252.28,252.45,3853.0,241.567,241.6914,241.4521,241.6148,3853.0
2021-04-14 12:20:00,252.41,252.54,252.23,252.35,12558.0,241.5766,241.701,241.4043,241.5191,12558.0
2021-04-14 12:30:00,252.21,252.47,252.21,252.37,2359.0,241.3851,241.634,241.3851,241.5383,2359.0
2021-04-14 12:40:00,252.29,252.54,252.21,252.48,5908.0,241.4617,241.701,241.3851,241.6436,5908.0
2021-04-14 12:50:00,252.56,252.65,252.4,252.48,3288.0,241.7201,241.8063,241.567,241.6436,3288.0
2021-04-14 13:00:00,252.46,252.61,252.29,252.39,28203.0,241.6244,241.768,241.4617,241.5574,28203.0
2021-04-14 13:10:00,252.34,252.47,252.2,252.4,6453.0,241.5096,241.634,241.3756,241.567,6453.0
2021-04-14 13:20:00,252.4,252.73,252.35,252.71,4527.0,241.567,241.8828,241.5191,241.8637,4527.0
2021-04-14 13:30:00,252.78,253.01,252.72,252.8,6525.0,241.9307,242.1508,241.8733,241.9498,6525.0
2021-04-14 13:40:00,252.87,253.28,252.8,253.28,6491.0,242.0168,242.4092,241.9498,242.4092,6491.0
2021-04-14 13:50:00,253.2,253.26,252.46,252.61,6740.0,242.3327,242.3901,241.6244,241.768,6740.0
2021-04-14 14:00:00,252.59,252.67,252.1,252.14,7480.0,241.7488,241.8254,241.2799,241.3182,7480.0
2021-04-14 14:10:00,252.15,252.66,252.15,252.52,5363.0,241.3277,241.8158,241.3277,241.6818,5363.0
2021-04-14 14:20:00,252.51,252.85,252.49,252.5,4347.0,241.6723,241.9977,241.6531,241.6627,4347.0
2021-04-14 14:30:00,252.55,252.57,252.34,252.38,4466.0,241.7106,241.7297,241.5096,241.5479,4466.0
2021-04-14 14:40:00,252.34,252.4,252.14,252.14,6121.0,241.5096,241.567,241.3182,241.3182,6121.0
2021-04-14 14:50:00,252.08,252.11,251.97,251.97,3664.0,241.2607,241.2894,241.1555,241.1555,3664.0
2021-04-14 15:00:00,251.98,252.35,251.8,252.16,5829.0,241.165,241.5191,240.9927,241.3373,5829.0
2021-04-14 15:10:00,252.21,252.46,252.1,252.33,4190.0,241.3851,241.6244,241.2799,241.5,4190.0
2021-04-14 15:20:00,252.26,252.59,252.16,252.49,5057.0,241.433,241.7488,241.3373,241.6531,5057.0
2021-04-14 15:30:00,252.47,252.71,252.27,252.42,11186.0,241.634,241.8637,241.4426,241.5861,11186.0
2021-04-14 15:40:00,252.34,252.48,252.15,252.18,7690.0,241.5096,241.6436,241.3277,241.3564,7690.0
2021-04-14 15:50:00,252.18,252.68,252.18,252.48,67376.0,241.3564,241.835,241.3564,241.6436,67376.0
2021-04-15 09:30:00,252.78,253.23,252.63,253.03,35067.0,241.9307,242.3614,241.7871,242.17,35067.0
2021-04-15 09:40:00,253.03,253.54,252.88,253.33,34591.0,242.17,242.6581,242.0264,242.4571,34591.0
2021-04-15 09:50:00,253.42,254.46,253.2,254.16,35055.0,242.5432,243.5386,242.3327,243.2515,35055.0
2021-04-15 10:00:00,254.16,254.52,253.95,254.21,26388.0,243.2515,243.596,243.0505,243.2993,26388.0
2021-04-15 10:10:00,254.37,254.84,254.21,254.43,29975.0,243.4524,243.9023,243.2993,243.5099,29975.0
2021-04-15 10:20:00,254.45,254.75,254.25,254.32,13690.0,243.529,243.8161,243.3376,243.4046,13690.0
2021-04-15 10:30:00,254.36,255.15,254.32,254.88,25357.0,243.4429,244.199,243.4046,243.9406,25357.0
2021-04-15 10:40:00,254.89,254.93,254.64,254.7,16687.0,243.9501,243.9884,243.7109,243.7683,16687.0
2021-04-15 10:50:00,254.7,255.22,254.68,255.2,21283.0,243.7683,244.266,243.7491,244.2468,21283.0
2021-04-15 11:00:00,255.2,255.73,255.1,255.56,17684.0,244.2468,244.7541,244.1511,244.5914,17684.0
2021-04-15 11:10:00,255.55,255.8,255.42,255.52,12515.0,244.5818,244.8211,244.4574,244.5531,12515.0
2021-04-15 11:20:00,255.5,255.5,255.31,255.47,9231.0,244.5339,244.5339,244.3521,244.5052,9231.0
2021-04-15 11:30:00,255.42,255.52,255.29,255.48,8204.0,244.4574,244.5531,244.333,244.5148,8204.0
2021-04-15 11:40:00,255.4,255.56,255.28,255.4,4214.0,244.4382,244.5914,244.3234,244.4382,4214.0
2021-04-15 11:50:00,255.38,255.77,255.38,255.63,7053.0,244.4191,244.7924,244.4191,244.6584,7053.0
2021-04-15 12:00:00,255.63,255.78,255.54,255.69,7958.0,244.6584,244.8019,244.5722,244.7158,7958.0
2021-04-15 12:10:00,255.88,256.21,255.76,256.2,9243.0,244.8976,245.2135,244.7828,245.2039,9243.0
2021-04-15 12:20:00,256.29,256.3,255.82,256.02,8222.0,245.29,245.2996,244.8402,245.0316,8222.0
2021-04-15 12:30:00,256.1,256.29,255.94,256.25,29336.0,245.1082,245.29,244.9551,245.2518,29336.0
2021-04-15 12:40:00,256.22,256.38,256.02,256.02,8637.0,245.223,245.3762,245.0316,245.0316,8637.0
2021-04-15 12:50:00,256.09,256.23,255.78,256.03,9204.0,245.0986,245.2326,244.8019,245.0412,9204.0
2021-04-15 13:00:00,255.99,256.05,255.69,255.92,13717.0,245.0029,245.0603,244.7158,244.9359,13717.0
2021-04-15 13:10:00,255.99,256.26,255.89,256.13,12684.0,245.0029,245.2613,244.9072,245.1369,12684.0
2021-04-15 13:20:00,256.17,256.24,255.83,255.95,14737.0,245.1752,245.2422,244.8498,244.9646,14737.0
2021-04-15 13:30:00,256.0,256.28,255.84,256.18,18339.0,245.0125,245.2805,244.8594,245.1848,18339.0
2021-04-15 13:40:00,256.39,256.48,256.29,256.36,14908.0,245.3857,245.4719,245.29,245.357,14908.0
2021-04-15 13:50:00,256.37,256.49,256.17,256.35,19693.0,245.3666,245.4815,245.1752,245.3475,19693.0
2021-04-15 14:00:00,256.33,256.46,256.23,256.25,14546.0,245.3283,245.4527,245.2326,245.2518,14546.0
2021-04-15 14:10:00,256.25,256.94,256.25,256.86,10225.0,245.2518,245.9121,245.2518,245.8356,10225.0
2021-04-15 14:20:00,256.88,257.01,256.76,256.89,7636.0,245.8547,245.9791,245.7399,245.8643,7636.0
2021-04-15 14:30:00,256.92,257.0,256.83,256.95,6763.0,245.893,245.9696,245.8069,245.9217,6763.0
2021-04-15 14:40:00,256.98,257.01,256.8,256.84,5453.0,245.9504,245.9791,245.7781,245.8164,5453.0
2021-04-15 14:50:00,256.89,256.95,256.58,256.87,7966.0,245.8643,245.9217,245.5676,245.8451,7966.0
2021-04-15 15:00:00,256.88,256.89,256.73,256.77,7441.0,245.8547,245.8643,245.7112,245.7494,7441.0
2021-04-15 15:10:00,256.8,256.88,256.45,256.79,11211.0,245.7781,245.8547,245.4432,245.7686,11211.0
2021-04-15 15:20:00,256.77,256.81,256.5,256.57,9130.0,245.7494,245.7877,245.491,245.558,9130.0
2021-04-15 15:30:00,256.67,256.87,256.55,256.86,23603.0,245.6537,245.8451,245.5389,245.8356,23603.0
2021-04-15 15:40:00,256.92,257.13,256.55,256.93,36698.0,245.893,246.094,245.5389,245.9026,36698.0
2021-04-15 15:50:00,257.0,257.09,256.62,256.98,86769.0,245.9696,246.0557,245.6059,245.9504,86769.0
2021-04-16 09:30:00,258.15,260.0,256.4,257.0,104054.0,247.0702,248.8408,245.3953,245.9696,104054.0
2021-04-16 09:40:00,256.74,257.6,256.53,257.36,18366.0,245.7207,246.5438,245.5197,246.3141,18366.0
2021-04-16 09:50:00,257.33,257.35,256.93,256.97,10117.0,246.2854,246.3045,245.9026,245.9409,10117.0
2021-04-16 10:00:00,256.91,256.91,256.17,256.49,9017.0,245.8834,245.8834,245.1752,245.4815,9017.0
2021-04-16 10:10:00,256.47,256.47,255.81,255.94,15692.0,245.4623,245.4623,244.8306,244.9551,15692.0
2021-04-16 10:20:00,255.82,256.83,255.36,255.43,35189.0,244.8402,245.8069,244.4,244.4669,35189.0
2021-04-16 10:30:00,255.49,256.02,255.41,256.02,4666.0,244.5244,245.0316,244.4478,245.0316,4666.0
2021-04-16 10:40:00,255.91,255.93,255.62,255.62,4360.0,244.9263,244.9455,244.6488,244.6488,4360.0
2021-04-16 10:50:00,255.58,255.96,255.37,255.77,5934.0,244.6105,244.9742,244.4095,244.7924,5934.0
2021-04-16 11:00:00,255.9,255.94,255.14,255.87,6936.0,244.9168,244.9551,244.1894,244.8881,6936.0
2021-04-16 11:10:00,255.76,255.84,255.39,255.62,14170.0,244.7828,244.8594,244.4287,244.6488,14170.0
2021-04-16 11:20:00,255.64,255.75,255.3,255.45,9069.0,244.6679,244.7732,244.3425,244.4861,9069.0
2021-04-16 11:30:00,255.44,255.79,255.44,255.55,2755.0,244.4765,244.8115,244.4765,244.5818,2755.0
2021-04-16 11:40:00,255.46,255.51,255.22,255.44,7505.0,244.4957,244.5435,244.266,244.4765,7505.0
2021-04-16 11:50:00,255.4,255.68,255.3,255.68,9494.0,244.4382,244.7062,244.3425,244.7062,9494.0
2021-04-16 12:00:00,255.67,255.84,255.58,255.84,5602.0,244.6966,244.8594,244.6105,244.8594,5602.0
2021-04-16 12:10:00,255.94,256.04,255.61,255.63,12306.0,244.9551,245.0508,244.6392,244.6584,12306.0
2021-04-16 12:20:00,255.63,256.16,255.59,256.16,5650.0,244.6584,245.1656,244.6201,245.1656,5650.0
2021-04-16 12:30:00,256.16,256.27,256.1,256.22,3144.0,245.1656,245.2709,245.1082,245.223,3144.0
2021-04-16 12:40:00,256.18,256.24,256.11,256.16,2712.0,245.1848,245.2422,245.1178,245.1656,2712.0
2021-04-16 12:50:00,256.1,256.3,255.95,256.27,3445.0,245.1082,245.2996,244.9646,245.2709,3445.0
2021-04-16 13:00:00,256.27,256.35,256.25,256.34,3637.0,245.2709,245.3475,245.2518,245.3379,3637.0
2021-04-16 13:10:00,256.37,256.54,256.05,256.51,10951.0,245.3666,245.5293,245.0603,245.5006,10951.0
2021-04-16 13:20:00,256.52,256.59,256.38,256.47,2896.0,245.5102,245.5772,245.3762,245.4623,2896.0
2021-04-16 13:30:00,256.54,256.78,256.33,256.74,4915.0,245.5293,245.759,245.3283,245.7207,4915.0
2021-04-16 13:40:00,256.71,256.83,256.61,256.73,3972.0,245.692,245.8069,245.5963,245.7112,3972.0
2021-04-16 13:50:00,256.7,257.07,256.67,256.94,5815.0,245.6824,246.0366,245.6537,245.9121,5815.0
2021-04-16 14:00:00,256.94,257.04,256.77,256.82,6064.0,245.9121,246.0078,245.7494,245.7973,6064.0
2021-04-16 14:10:00,256.82,257.07,256.79,256.85,5722.0,245.7973,246.0366,245.7686,245.826,5722.0
2021-04-16 14:20:00,256.81,257.08,256.51,257.05,18136.0,245.7877,246.0461,245.5006,246.0174,18136.0
2021-04-16 14:30:00,257.1,257.21,256.98,257.18,12183.0,246.0653,246.1705,245.9504,246.1418,12183.0
2021-04-16 14:40:00,257.11,257.21,256.82,257.03,9550.0,246.0748,246.1705,245.7973,245.9983,9550.0
2021-04-16 14:50:00,257.08,257.25,256.99,257.13,8715.0,246.0461,246.2088,245.96,246.094,8715.0
2021-04-16 15:00:00,257.18,257.34,257.02,257.13,11686.0,246.1418,246.295,245.9887,246.094,11686.0
2021-04-16 15:10:00,257.05,257.15,256.66,256.89,19421.0,246.0174,246.1131,245.6442,245.8643,19421.0
2021-04-16 15:20:00,256.85,257.06,256.73,257.02,14236.0,245.826,246.027,245.7112,245.9887,14236.0
2021-04-16 15:30:00,257.01,257.27,257.01,257.2,16168.0,245.9791,246.228,245.9791,246.161,16168.0
2021-04-16 15:40:00,257.19,257.21,256.79,256.79,25023.0,246.1514,246.1705,245.7686,245.7686,25023.0
2021-04-16 15:50:00,256.87,257.22,256.64,257.19,68013.0,245.8451,246.1801,245.625,246.1514,68013.0
2021-04-19 09:30:00,256.68,257.54,255.38,255.38,17324.0,245.6633,246.4864,244.4191,244.4191,17324.0
2021-04-19 09:40:00,255.58,256.03,255.15,255.63,12717.0,244.6105,245.0412,244.199,244.6584,12717.0
2021-04-19 09:50:00,255.66,256.08,255.51,255.52,5536.0,244.6871,245.089,244.5435,244.5531,5536.0
2021-04-19 10:00:00,255.53,255.81,254.51,254.74,13560.0,244.5627,244.8306,243.5864,243.8066,13560.0
2021-04-19 10:10:00,254.79,255.08,254.71,254.97,14494.0,243.8544,244.132,243.7778,244.0267,14494.0
2021-04-19 10:20:00,255.01,255.28,254.75,255.21,10263.0,244.065,244.3234,243.8161,244.2564,10263.0
2021-04-19 10:30:00,255.29,255.38,254.84,255.38,12910.0,244.333,244.4191,243.9023,244.4191,12910.0
2021-04-19 10:40:00,255.39,255.65,255.28,255.65,9751.0,244.4287,244.6775,244.3234,244.6775,9751.0
2021-04-19 10:50:00,255.82,256.27,255.65,255.88,10158.0,244.8402,245.2709,244.6775,244.8976,10158.0
2021-04-19 11:00:00,256.03,256.4,255.88,256.34,10691.0,245.0412,245.3953,244.8976,245.3379,10691.0
2021-04-19 11:10:00,256.15,256.42,255.98,256.42,5118.0,245.156,245.4145,244.9933,245.4145,5118.0
2021-04-19 11:20:00,256.5,256.6,255.86,256.21,10680.0,245.491,245.5867,244.8785,245.2135,10680.0
2021-04-19 11:30:00,256.26,256.4,256.04,256.28,4621.0,245.2613,245.3953,245.0508,245.2805,4621.0
2021-04-19 11:40:00,256.16,256.36,255.77,256.0,8748.0,245.1656,245.357,244.7924,245.0125,8748.0
2021-04-19 11:50:00,255.88,256.08,255.61,255.66,4407.0,244.8976,245.089,244.6392,244.6871,4407.0
2021-04-19 12:00:00,255.74,255.87,255.4,255.81,6086.0,244.7636,244.8881,244.4382,244.8306,6086.0
2021-04-19 12:10:00,255.9,256.13,255.8,256.13,3869.0,244.9168,245.1369,244.8211,245.1369,3869.0
2021-04-19 12:20:00,256.14,256.19,255.29,255.29,6954.0,245.1465,245.1943,244.333,244.333,6954.0
2021-04-19 12:30:00,255.29,255.69,255.24,255.28,7075.0,244.333,244.7158,244.2851,244.3234,7075.0
2021-04-19 12:40:00,255.29,255.82,255.25,255.82,12692.0,244.333,244.8402,244.2947,244.8402,12692.0
2021-04-19 12:50:00,255.76,255.78,255.51,255.55,9083.0,244.7828,244.8019,244.5435,244.5818,9083.0
2021-04-19 13:00:00,255.47,255.88,255.3,255.6,5626.0,244.5052,244.8976,244.3425,244.6297,5626.0
2021-04-19 13:10:00,255.55,256.13,255.55,256.07,6878.0,244.5818,245.1369,244.5818,245.0795,6878.0
2021-04-19 13:20:00,256.14,256.29,256.0,256.15,7813.0,245.1465,245.29,245.0125,245.156,7813.0
2021-04-19 13:30:00,256.17,256.2,255.81,255.83,10454.0,245.1752,245.2039,244.8306,244.8498,10454.0
2021-04-19 13:40:00,255.78,255.94,255.71,255.75,7832.0,244.8019,244.9551,244.7349,244.7732,7832.0
2021-04-19 13:50:00,255.77,255.84,255.66,255.74,6970.0,244.7924,244.8594,244.6871,244.7636,6970.0
2021-04-19 14:00:00,255.66,255.77,255.41,255.47,11533.0,244.6871,244.7924,244.4478,244.5052,11533.0
2021-04-19 14:10:00,255.55,256.07,255.55,256.04,7113.0,244.5818,245.0795,244.5818,245.0508,7113.0
2021-04-19 14:20:00,256.02,256.3,255.98,256.13,8420.0,245.0316,245.2996,244.9933,245.1369,8420.0
2021-04-19 14:30:00,256.08,256.17,255.86,255.91,5986.0,245.089,245.1752,244.8785,244.9263,5986.0
2021-04-19 14:40:00,255.88,256.58,255.83,256.58,8565.0,244.8976,245.5676,244.8498,245.5676,8565.0
2021-04-19 14:50:00,256.49,257.4,256.38,257.06,16135.0,245.4815,246.3524,245.3762,246.027,16135.0
2021-04-19 15:00:00,257.0,257.15,256.76,256.81,19274.0,245.9696,246.1131,245.7399,245.7877,19274.0
2021-04-19 15:10:00,256.81,256.88,256.36,256.39,8039.0,245.7877,245.8547,245.357,245.3857,8039.0
2021-04-19 15:20:00,256.36,256.4,256.07,256.07,10539.0,245.357,245.3953,245.0795,245.0795,10539.0
2021-04-19 15:30:00,256.04,256.67,255.89,256.53,34702.0,245.0508,245.6537,244.9072,245.5197,34702.0
2021-04-19 15:40:00,256.53,256.72,256.27,256.31,19410.0,245.5197,245.7016,245.2709,245.3092,19410.0
2021-04-19 15:50:00,256.38,256.9,256.34,256.77,70457.0,245.3762,245.8739,245.3379,245.7494,70457.0
2021-04-20 09:30:00,255.97,258.34,255.25,258.34,26717.0,244.9838,247.2521,244.2947,247.2521,26717.0
2021-04-20 09:40:00,258.27,259.5,258.16,258.26,20235.0,247.1851,248.3623,247.0798,247.1755,20235.0
2021-04-20 09:50:00,258.23,258.26,257.84,258.01,13715.0,247.1468,247.1755,246.7735,246.9362,13715.0
2021-04-20 10:00:00,258.0,258.81,258.0,258.28,24415.0,246.9266,247.7019,246.9266,247.1946,24415.0
2021-04-20 10:10:00,258.18,258.42,257.85,258.06,4552.0,247.0989,247.3286,246.7831,246.9841,4552.0
2021-04-20 10:20:00,257.91,258.7,257.76,258.0,11105.0,246.8405,247.5966,246.6969,246.9266,11105.0
2021-04-20 10:30:00,258.0,258.49,257.95,258.36,9117.0,246.9266,247.3956,246.8788,247.2712,9117.0
2021-04-20 10:40:00,258.39,258.8,257.94,258.0,21702.0,247.2999,247.6923,246.8692,246.9266,21702.0
2021-04-20 10:50:00,258.04,258.14,257.42,258.14,8582.0,246.9649,247.0606,246.3715,247.0606,8582.0
2021-04-20 11:00:00,258.13,258.13,257.68,257.68,7018.0,247.0511,247.0511,246.6204,246.6204,7018.0
2021-04-20 11:10:00,257.78,258.42,257.77,258.32,5619.0,246.7161,247.3286,246.7065,247.2329,5619.0
2021-04-20 11:20:00,258.35,258.39,257.64,258.35,14854.0,247.2616,247.2999,246.5821,247.2616,14854.0
2021-04-20 11:30:00,258.28,258.28,257.29,257.67,7312.0,247.1946,247.1946,246.2471,246.6108,7312.0
2021-04-20 11:40:00,257.67,258.01,257.45,257.45,6099.0,246.6108,246.9362,246.4002,246.4002,6099.0
2021-04-20 11:50:00,257.57,257.82,257.49,257.54,8528.0,246.5151,246.7544,246.4385,246.4864,8528.0
2021-04-20 12:00:00,257.59,258.0,257.34,258.0,9918.0,246.5342,246.9266,246.295,246.9266,9918.0
2021-04-20 12:10:00,258.03,258.07,257.61,258.07,7409.0,246.9554,246.9936,246.5534,246.9936,7409.0
2021-04-20 12:20:00,258.19,258.2,257.78,257.93,7924.0,247.1085,247.1181,246.7161,246.8596,7924.0
2021-04-20 12:30:00,257.91,258.4,257.7,258.29,11956.0,246.8405,247.3095,246.6395,247.2042,11956.0
2021-04-20 12:40:00,258.2,258.29,257.69,257.69,4942.0,247.1181,247.2042,246.6299,246.6299,4942.0
2021-04-20 12:50:00,257.69,258.34,257.69,258.28,4255.0,246.6299,247.2521,246.6299,247.1946,4255.0
2021-04-20 13:00:00,258.32,258.63,257.94,258.63,7222.0,247.2329,247.5296,246.8692,247.5296,7222.0
2021-04-20 13:10:00,258.5,258.66,258.11,258.61,5878.0,247.4052,247.5583,247.0319,247.5105,5878.0
2021-04-20 13:20:00,258.61,258.84,258.47,258.68,8193.0,247.5105,247.7306,247.3765,247.5775,8193.0
2021-04-20 13:30:00,258.79,258.82,258.63,258.82,6291.0,247.6827,247.7114,247.5296,247.7114,6291.0
2021-04-20 13:40:00,258.82,258.94,258.72,258.81,7044.0,247.7114,247.8263,247.6157,247.7019,7044.0
2021-04-20 13:50:00,258.76,259.38,258.61,259.21,11502.0,247.654,248.2474,247.5105,248.0847,11502.0
2021-04-20 14:00:00,259.13,259.19,258.86,259.0,5281.0,248.0081,248.0656,247.7497,247.8837,5281.0
2021-04-20 14:10:00,259.09,259.2,258.87,258.9,7457.0,247.9699,248.0751,247.7593,247.788,7457.0
2021-04-20 14:20:00,258.94,259.06,258.71,258.74,7608.0,247.8263,247.9411,247.6062,247.6349,7608.0
2021-04-20 14:30:00,258.75,258.75,258.36,258.54,7685.0,247.6445,247.6445,247.2712,247.4435,7685.0
2021-04-20 14:40:00,258.54,258.68,258.32,258.56,7131.0,247.4435,247.5775,247.2329,247.4626,7131.0
2021-04-20 14:50:00,258.52,258.8,258.35,258.41,9420.0,247.4243,247.6923,247.2616,247.319,9420.0
2021-04-20 15:00:00,258.5,258.51,257.91,258.09,7879.0,247.4052,247.4148,246.8405,247.0128,7879.0
2021-04-20 15:10:00,258.13,258.92,258.13,258.86,16608.0,247.0511,247.8072,247.0511,247.7497,16608.0
2021-04-20 15:20:00,258.85,258.9,258.48,258.73,17551.0,247.7402,247.788,247.386,247.6253,17551.0
2021-04-20 15:30:00,258.69,258.98,258.39,258.75,20564.0,247.587,247.8646,247.2999,247.6445,20564.0
2021-04-20 15:40:00,258.76,259.2,258.6,258.6,35248.0,247.654,248.0751,247.5009,247.5009,35248.0
2021-04-20 15:50:00,258.67,258.89,258.3,258.43,127647.0,247.5679,247.7784,247.2138,247.3382,127647.0
2021-04-21 09:30:00,259.73,260.79,259.01,260.34,28208.0,248.5824,249.5969,247.8933,249.1662,28208.0
2021-04-21 09:40:00,260.38,261.13,259.89,260.94,40404.0,249.2045,249.9223,248.7355,249.7405,40404.0
2021-04-21 09:50:00,260.84,261.84,260.84,261.78,38820.0,249.6448,250.6018,249.6448,250.5444,38820.0
2021-04-21 10:00:00,261.96,261.98,260.88,261.01,14954.0,250.7167,250.7358,249.683,249.8075,14954.0
2021-04-21 10:10:00,261.06,261.56,260.82,261.41,12916.0,249.8553,250.3338,249.6256,250.1903,12916.0
2021-04-21 10:20:00,261.29,261.92,261.1,261.79,11130.0,250.0754,250.6784,249.8936,250.554,11130.0
2021-04-21 10:30:00,261.78,262.01,261.43,261.96,20296.0,250.5444,250.7645,250.2094,250.7167,20296.0
2021-04-21 10:40:00,261.98,263.06,261.8,262.89,11937.0,250.7358,251.7695,250.5635,251.6068,11937.0
2021-04-21 10:50:00,262.85,262.97,262.6,262.96,8395.0,251.5685,251.6833,251.3292,251.6738,8395.0
2021-04-21 11:00:00,263.01,263.17,262.79,263.1,10695.0,251.7216,251.8747,251.5111,251.8078,10695.0
2021-04-21 11:10:00,263.16,263.69,263.02,263.07,22962.0,251.8652,252.3724,251.7312,251.779,22962.0
2021-04-21 11:20:00,263.08,263.5,262.89,263.38,21685.0,251.7886,252.1906,251.6068,252.0757,21685.0
2021-04-21 11:30:00,263.41,263.41,262.98,263.09,13934.0,252.1044,252.1044,251.6929,251.7982,13934.0
2021-04-21 11:40:00,263.13,263.25,262.85,263.05,21801.0,251.8365,251.9513,251.5685,251.7599,21801.0
2021-04-21 11:50:00,263.03,263.05,262.83,262.9,17128.0,251.7408,251.7599,251.5493,251.6163,17128.0
2021-04-21 12:00:00,262.93,263.56,262.81,263.23,17521.0,251.645,252.248,251.5302,251.9322,17521.0
2021-04-21 12:10:00,263.25,263.59,263.23,263.36,13838.0,251.9513,252.2767,251.9322,252.0566,13838.0
2021-04-21 12:20:00,263.24,263.32,262.84,262.93,8535.0,251.9417,252.0183,251.5589,251.645,8535.0
2021-04-21 12:30:00,262.97,263.12,262.86,262.88,5241.0,251.6833,251.8269,251.5781,251.5972,5241.0
2021-04-21 12:40:00,262.95,263.45,262.95,263.22,7522.0,251.6642,252.1427,251.6642,251.9226,7522.0
2021-04-21 12:50:00,263.13,263.44,263.13,263.44,2154.0,251.8365,252.1332,251.8365,252.1332,2154.0
2021-04-21 13:00:00,263.48,263.49,263.25,263.35,8770.0,252.1714,252.181,251.9513,252.047,8770.0
2021-04-21 13:10:00,263.45,263.67,263.39,263.49,10281.0,252.1427,252.3533,252.0853,252.181,10281.0
2021-04-21 13:20:00,263.57,263.79,263.45,263.68,11971.0,252.2576,252.4681,252.1427,252.3629,11971.0
2021-04-21 13:30:00,263.65,263.75,263.54,263.67,8829.0,252.3341,252.4299,252.2289,252.3533,8829.0
2021-04-21 13:40:00,263.63,263.83,263.51,263.63,11220.0,252.315,252.5064,252.2002,252.315,11220.0
2021-04-21 13:50:00,263.53,263.85,263.52,263.66,8423.0,252.2193,252.5256,252.2097,252.3437,8423.0
2021-04-21 14:00:00,263.75,263.99,263.75,263.84,9589.0,252.4299,252.6596,252.4299,252.516,9589.0
2021-04-21 14:10:00,263.87,264.4,263.84,264.23,9975.0,252.5447,253.052,252.516,252.8893,9975.0
2021-04-21 14:20:00,264.26,264.48,264.2,264.41,17275.0,252.918,253.1285,252.8605,253.0615,17275.0
2021-04-21 14:30:00,264.43,264.57,264.42,264.45,18819.0,253.0807,253.2147,253.0711,253.0998,18819.0
2021-04-21 14:40:00,264.5,264.5,264.05,264.13,15669.0,253.1477,253.1477,252.717,252.7935,15669.0
2021-04-21 14:50:00,264.12,264.28,264.0,264.24,8461.0,252.784,252.9371,252.6691,252.8988,8461.0
2021-04-21 15:00:00,264.24,264.3,264.11,264.3,7730.0,252.8988,252.9562,252.7744,252.9562,7730.0
2021-04-21 15:10:00,264.33,264.47,263.88,264.03,8698.0,252.985,253.119,252.5543,252.6978,8698.0
2021-04-21 15:20:00,264.0,264.08,263.75,263.75,14555.0,252.6691,252.7457,252.4299,252.4299,14555.0
2021-04-21 15:30:00,263.77,264.55,263.69,264.08,33981.0,252.449,253.1955,252.3724,252.7457,33981.0
2021-04-21 15:40:00,264.08,264.39,263.88,264.39,30098.0,252.7457,253.0424,252.5543,253.0424,30098.0
2021-04-21 15:50:00,264.34,264.51,263.8,263.89,103680.0,252.9945,253.1572,252.4777,252.5638,103680.0
2021-04-22 09:30:00,264.11,265.0,263.24,263.24,33204.0,252.7744,253.6262,251.9417,251.9417,33204.0
2021-04-22 09:40:00,263.08,263.55,262.53,263.17,7422.0,251.7886,252.2384,251.2622,251.8747,7422.0
2021-04-22 09:50:00,263.35,263.39,262.76,262.77,6073.0,252.047,252.0853,251.4823,251.4919,6073.0
2021-04-22 10:00:00,262.77,262.96,262.26,262.58,16989.0,251.4919,251.6738,251.0038,251.3101,16989.0
2021-04-22 10:10:00,262.59,263.68,262.49,263.53,7751.0,251.3196,252.3629,251.2239,252.2193,7751.0
2021-04-22 10:20:00,263.6,263.9,263.57,263.68,4346.0,252.2863,252.5734,252.2576,252.3629,4346.0
2021-04-22 10:30:00,263.94,264.59,263.9,264.53,6137.0,252.6117,253.2338,252.5734,253.1764,6137.0
2021-04-22 10:40:00,264.57,264.9,264.39,264.9,6704.0,253.2147,253.5305,253.0424,253.5305,6704.0
2021-04-22 10:50:00,264.81,264.81,264.44,264.69,6602.0,253.4444,253.4444,253.0902,253.3295,6602.0
2021-04-22 11:00:00,264.68,265.28,264.55,265.28,8604.0,253.3199,253.8942,253.1955,253.8942,8604.0
2021-04-22 11:10:00,265.18,265.31,265.05,265.31,10682.0,253.7985,253.9229,253.6741,253.9229,10682.0
2021-04-22 11:20:00,265.24,265.28,265.08,265.08,7457.0,253.8559,253.8942,253.7028,253.7028,7457.0
2021-04-22 11:30:00,265.01,265.11,264.79,264.97,5534.0,253.6358,253.7315,253.4252,253.5975,5534.0
2021-04-22 11:40:00,264.96,265.24,264.86,265.15,4046.0,253.5879,253.8559,253.4922,253.7698,4046.0
2021-04-22 11:50:00,265.25,265.48,265.19,265.35,5084.0,253.8655,254.0856,253.808,253.9612,5084.0
2021-04-22 12:00:00,265.36,265.43,265.19,265.21,5389.0,253.9708,254.0377,253.808,253.8272,5389.0
2021-04-22 12:10:00,265.26,265.37,264.84,265.37,23642.0,253.875,253.9803,253.4731,253.9803,23642.0
2021-04-22 12:20:00,265.37,265.59,265.16,265.59,4792.0,253.9803,254.1909,253.7793,254.1909,4792.0
2021-04-22 12:30:00,265.66,265.87,265.57,265.63,4926.0,254.2579,254.4589,254.1717,254.2292,4926.0
2021-04-22 12:40:00,265.72,265.91,265.63,265.91,4954.0,254.3153,254.4971,254.2292,254.4971,4954.0
2021-04-22 12:50:00,265.81,265.94,265.52,265.9,10566.0,254.4014,254.5259,254.1239,254.4876,10566.0
2021-04-22 13:00:00,265.86,265.95,264.65,264.9,18708.0,254.4493,254.5354,253.2912,253.5305,18708.0
2021-04-22 13:10:00,264.96,265.31,264.65,265.0,22415.0,253.5879,253.9229,253.2912,253.6262,22415.0
2021-04-22 13:20:00,264.97,265.37,264.86,265.37,8576.0,253.5975,253.9803,253.4922,253.9803,8576.0
2021-04-22 13:30:00,265.31,265.84,265.1,265.34,24656.0,253.9229,254.4302,253.7219,253.9516,24656.0
2021-04-22 13:40:00,265.27,265.38,264.11,264.13,9686.0,253.8846,253.9899,252.7744,252.7935,9686.0
2021-04-22 13:50:00,264.19,264.19,263.34,263.74,10292.0,252.851,252.851,252.0375,252.4203,10292.0
2021-04-22 14:00:00,263.59,264.04,263.25,263.85,18614.0,252.2767,252.7074,251.9513,252.5256,18614.0
2021-04-22 14:10:00,263.84,264.15,263.76,264.15,11272.0,252.516,252.8127,252.4394,252.8127,11272.0
2021-04-22 14:20:00,264.18,264.6,264.11,264.6,9283.0,252.8414,253.2434,252.7744,253.2434,9283.0
2021-04-22 14:30:00,264.55,264.71,264.39,264.64,5555.0,253.1955,253.3486,253.0424,253.2817,5555.0
2021-04-22 14:40:00,264.42,264.73,264.34,264.69,7717.0,253.0711,253.3678,252.9945,253.3295,7717.0
2021-04-22 14:50:00,264.79,264.86,264.47,264.5,4419.0,253.4252,253.4922,253.119,253.1477,4419.0
2021-04-22 15:00:00,264.55,264.61,264.13,264.17,8606.0,253.1955,253.2529,252.7935,252.8318,8606.0
2021-04-22 15:10:00,264.12,264.24,264.01,264.19,6898.0,252.784,252.8988,252.6787,252.851,6898.0
2021-04-22 15:20:00,264.21,264.33,263.84,264.09,8011.0,252.8701,252.985,252.516,252.7553,8011.0
2021-04-22 15:30:00,264.08,264.46,263.9,264.27,9321.0,252.7457,253.1094,252.5734,252.9275,9321.0
2021-04-22 15:40:00,264.28,264.75,264.12,264.43,15840.0,252.9371,253.3869,252.784,253.0807,15840.0
2021-04-22 15:50:00,264.44,264.74,263.91,264.17,58002.0,253.0902,253.3774,252.583,252.8318,58002.0
2021-04-23 09:30:00,263.98,264.7,263.46,264.17,20413.0,252.65,253.3391,252.1523,252.8318,20413.0
2021-04-23 09:40:00,264.41,265.5,264.27,265.3,11947.0,253.0615,254.1047,252.9275,253.9133,11947.0
2021-04-23 09:50:00,265.23,265.54,265.0,265.49,13455.0,253.8463,254.143,253.6262,254.0952,13455.0
2021-04-23 10:00:00,265.38,265.39,264.62,264.75,5763.0,253.9899,253.9995,253.2625,253.3869,5763.0
2021-04-23 10:10:00,264.7,264.9,264.42,264.55,8641.0,253.3391,253.5305,253.0711,253.1955,8641.0
2021-04-23 10:20:00,264.45,264.72,264.3,264.6,4292.0,253.0998,253.3582,252.9562,253.2434,4292.0
2021-04-23 10:30:00,264.71,265.92,264.71,265.59,48778.0,253.3486,254.5067,253.3486,254.1909,48778.0
2021-04-23 10:40:00,265.44,266.33,265.44,266.19,18773.0,254.0473,254.8991,254.0473,254.7651,18773.0
2021-04-23 10:50:00,266.13,266.59,265.93,266.59,7586.0,254.7077,255.148,254.5163,255.148,7586.0
2021-04-23 11:00:00,266.48,266.57,266.24,266.36,7998.0,255.0427,255.1288,254.813,254.9278,7998.0
2021-04-23 11:10:00,266.31,266.82,266.25,266.44,7665.0,254.88,255.3681,254.8226,255.0044,7665.0
2021-04-23 11:20:00,266.47,266.48,265.93,266.03,6690.0,255.0331,255.0427,254.5163,254.612,6690.0
2021-04-23 11:30:00,266.03,266.53,265.71,265.84,8553.0,254.612,255.0905,254.3057,254.4302,8553.0
2021-04-23 11:40:00,265.83,265.94,265.64,265.91,5694.0,254.4206,254.5259,254.2387,254.4971,5694.0
2021-04-23 11:50:00,265.87,266.34,265.75,266.33,10784.0,254.4589,254.9087,254.344,254.8991,10784.0
2021-04-23 12:00:00,266.42,266.76,266.39,266.74,10654.0,254.9853,255.3107,254.9565,255.2915,10654.0
2021-04-23 12:10:00,266.68,266.77,266.4,266.75,5304.0,255.2341,255.3202,254.9661,255.3011,5304.0
2021-04-23 12:20:00,266.84,267.08,266.69,266.75,10410.0,255.3872,255.6169,255.2437,255.3011,10410.0
2021-04-23 12:30:00,266.8,267.08,266.79,267.08,7910.0,255.3489,255.6169,255.3394,255.6169,7910.0
2021-04-23 12:40:00,267.06,267.29,266.77,267.25,5709.0,255.5978,255.8179,255.3202,255.7796,5709.0
2021-04-23 12:50:00,267.5,267.5,267.04,267.22,9007.0,256.0189,256.0189,255.5786,255.7509,9007.0
2021-04-23 13:00:00,267.17,267.4,267.17,267.4,8223.0,255.7031,255.9232,255.7031,255.9232,8223.0
2021-04-23 13:10:00,267.42,267.51,267.19,267.25,11488.0,255.9423,256.0285,255.7222,255.7796,11488.0
2021-04-23 13:20:00,267.25,267.34,267.1,267.19,6842.0,255.7796,255.8658,255.6361,255.7222,6842.0
2021-04-23 13:30:00,267.15,267.43,267.1,267.16,9194.0,255.6839,255.9519,255.6361,255.6935,9194.0
2021-04-23 13:40:00,267.22,267.51,267.22,267.31,11414.0,255.7509,256.0285,255.7509,255.8371,11414.0
2021-04-23 13:50:00,267.31,267.44,267.03,267.12,5027.0,255.8371,255.9615,255.5691,255.6552,5027.0
2021-04-23 14:00:00,267.16,267.28,267.01,267.25,6702.0,255.6935,255.8083,255.5499,255.7796,6702.0
2021-04-23 14:10:00,267.24,267.51,267.24,267.47,25286.0,255.7701,256.0285,255.7701,255.9902,25286.0
2021-04-23 14:20:00,267.34,267.66,267.34,267.6,12639.0,255.8658,256.172,255.8658,256.1146,12639.0
2021-04-23 14:30:00,267.63,267.71,267.44,267.55,12813.0,256.1433,256.2199,255.9615,256.0668,12813.0
2021-04-23 14:40:00,267.6,267.72,267.45,267.53,17175.0,256.1146,256.2295,255.971,256.0476,17175.0
2021-04-23 14:50:00,267.49,267.63,267.47,267.61,26462.0,256.0093,256.1433,255.9902,256.1242,26462.0
2021-04-23 15:00:00,267.62,267.98,267.53,267.9,29040.0,256.1338,256.4783,256.0476,256.4017,29040.0
2021-04-23 15:10:00,267.94,267.95,267.68,267.75,11844.0,256.44,256.4496,256.1912,256.2582,11844.0
2021-04-23 15:20:00,267.76,268.04,267.75,267.83,16510.0,256.2677,256.5357,256.2582,256.3347,16510.0
2021-04-23 15:30:00,267.87,268.01,267.6,267.64,22369.0,256.373,256.507,256.1146,256.1529,22369.0
2021-04-23 15:40:00,267.63,267.7,267.16,267.23,39753.0,256.1433,256.2103,255.6935,255.7605,39753.0
2021-04-23 15:50:00,267.3,267.39,266.91,267.0,133271.0,255.8275,255.9136,255.4542,255.5404,133271.0
2021-04-26 09:30:00,267.78,267.98,265.73,266.0,37028.0,256.2869,256.4783,254.3249,254.5833,37028.0
2021-04-26 09:40:00,266.0,267.06,265.99,266.16,10183.0,254.5833,255.5978,254.5737,254.7364,10183.0
2021-04-26 09:50:00,266.67,266.9,265.79,266.88,20905.0,255.2245,255.4447,254.3823,255.4255,20905.0
2021-04-26 10:00:00,266.73,266.92,266.34,266.82,8781.0,255.282,255.4638,254.9087,255.3681,8781.0
2021-04-26 10:10:00,266.86,266.87,266.44,266.5,9157.0,255.4064,255.4159,255.0044,255.0618,9157.0
2021-04-26 10:20:00,266.52,266.98,266.44,266.53,8411.0,255.081,255.5212,255.0044,255.0905,8411.0
2021-04-26 10:30:00,266.73,266.91,266.47,266.6,10043.0,255.282,255.4542,255.0331,255.1575,10043.0
2021-04-26 10:40:00,266.63,266.76,266.39,266.72,8376.0,255.1862,255.3107,254.9565,255.2724,8376.0
2021-04-26 10:50:00,266.95,267.31,266.95,267.07,7511.0,255.4925,255.8371,255.4925,255.6074,7511.0
2021-04-26 11:00:00,266.94,267.09,266.74,266.74,5219.0,255.4829,255.6265,255.2915,255.2915,5219.0
2021-04-26 11:10:00,266.78,266.81,266.43,266.74,5554.0,255.3298,255.3585,254.9948,255.2915,5554.0
2021-04-26 11:20:00,266.66,266.78,266.44,266.78,9090.0,255.215,255.3298,255.0044,255.3298,9090.0
2021-04-26 11:30:00,266.8,266.8,266.5,266.5,10133.0,255.3489,255.3489,255.0618,255.0618,10133.0
2021-04-26 11:40:00,266.49,266.77,266.48,266.63,4128.0,255.0523,255.3202,255.0427,255.1862,4128.0
2021-04-26 11:50:00,266.64,266.84,266.48,266.67,13485.0,255.1958,255.3872,255.0427,255.2245,13485.0
2021-04-26 12:00:00,266.73,266.96,266.64,266.93,10066.0,255.282,255.5021,255.1958,255.4734,10066.0
2021-04-26 12:10:00,266.9,266.99,266.56,266.56,9136.0,255.4447,255.5308,255.1192,255.1192,9136.0
2021-04-26 12:20:00,266.62,266.71,266.47,266.62,6594.0,255.1767,255.2628,255.0331,255.1767,6594.0
2021-04-26 12:30:00,266.62,266.65,266.24,266.57,10102.0,255.1767,255.2054,254.813,255.1288,10102.0
2021-04-26 12:40:00,266.58,266.67,266.46,266.52,6678.0,255.1384,255.2245,255.0235,255.081,6678.0
2021-04-26 12:50:00,266.56,266.63,266.46,266.49,9627.0,255.1192,255.1862,255.0235,255.0523,9627.0
2021-04-26 13:00:00,266.55,266.64,266.44,266.48,8617.0,255.1097,255.1958,255.0044,255.0427,8617.0
2021-04-26 13:10:00,266.49,266.71,266.39,266.43,12809.0,255.0523,255.2628,254.9565,254.9948,12809.0
2021-04-26 13:20:00,266.5,266.65,266.42,266.6,5369.0,255.0618,255.2054,254.9853,255.1575,5369.0
2021-04-26 13:30:00,266.61,266.77,266.46,266.62,4563.0,255.1671,255.3202,255.0235,255.1767,4563.0
2021-04-26 13:40:00,266.55,266.6,266.37,266.56,7899.0,255.1097,255.1575,254.9374,255.1192,7899.0
2021-04-26 13:50:00,266.61,266.92,266.61,266.75,12563.0,255.1671,255.4638,255.1671,255.3011,12563.0
2021-04-26 14:00:00,266.81,266.86,266.63,266.66,4288.0,255.3585,255.4064,255.1862,255.215,4288.0
2021-04-26 14:10:00,266.66,266.67,266.44,266.6,5421.0,255.215,255.2245,255.0044,255.1575,5421.0
2021-04-26 14:20:00,266.67,266.69,266.47,266.69,7451.0,255.2245,255.2437,255.0331,255.2437,7451.0
2021-04-26 14:30:00,266.74,266.82,266.5,266.53,7348.0,255.2915,255.3681,255.0618,255.0905,7348.0
2021-04-26 14:40:00,266.5,266.59,266.46,266.56,13765.0,255.0618,255.148,255.0235,255.1192,13765.0
2021-04-26 14:50:00,266.57,267.2,266.5,266.8,18662.0,255.1288,255.7318,255.0618,255.3489,18662.0
2021-04-26 15:00:00,266.77,266.86,266.37,266.82,8374.0,255.3202,255.4064,254.9374,255.3681,8374.0
2021-04-26 15:10:00,266.84,266.84,266.51,266.59,8815.0,255.3872,255.3872,255.0714,255.148,8815.0
2021-04-26 15:20:00,266.58,266.8,265.79,265.8,12070.0,255.1384,255.3489,254.3823,254.3919,12070.0
2021-04-26 15:30:00,265.75,266.18,265.61,265.88,17034.0,254.344,254.7556,254.21,254.4684,17034.0
2021-04-26 15:40:00,265.89,266.0,265.36,265.43,20654.0,254.478,254.5833,253.9708,254.0377,20654.0
2021-04-26 15:50:00,265.43,265.89,265.08,265.28,119151.0,254.0377,254.478,253.7028,253.8942,119151.0
2021-04-27 09:30:00,264.72,265.44,262.54,264.2,36743.0,253.3582,254.0473,251.2718,252.8605,36743.0
2021-04-27 09:40:00,264.16,265.04,264.02,264.43,8321.0,252.8223,253.6645,252.6883,253.0807,8321.0
2021-04-27 09:50:00,264.64,264.95,264.16,264.35,13507.0,253.2817,253.5783,252.8223,253.0041,13507.0
2021-04-27 10:00:00,264.42,265.42,264.41,265.24,7109.0,253.0711,254.0282,253.0615,253.8559,7109.0
2021-04-27 10:10:00,265.24,265.34,264.53,264.92,9927.0,253.8559,253.9516,253.1764,253.5496,9927.0
2021-04-27 10:20:00,264.92,264.95,264.44,264.57,5737.0,253.5496,253.5783,253.0902,253.2147,5737.0
2021-04-27 10:30:00,264.78,265.67,264.54,265.47,8623.0,253.4156,254.2674,253.1859,254.076,8623.0
2021-04-27 10:40:00,265.47,265.62,265.22,265.23,3531.0,254.076,254.2196,253.8368,253.8463,3531.0
2021-04-27 10:50:00,265.32,265.46,265.0,265.0,7146.0,253.9325,254.0665,253.6262,253.6262,7146.0
2021-04-27 11:00:00,265.06,265.3,264.91,265.06,6200.0,253.6836,253.9133,253.5401,253.6836,6200.0
2021-04-27 11:10:00,265.16,265.43,264.95,265.38,4313.0,253.7793,254.0377,253.5783,253.9899,4313.0
2021-04-27 11:20:00,265.31,265.31,264.78,264.98,7914.0,253.9229,253.9229,253.4156,253.6071,7914.0
2021-04-27 11:30:00,265.04,265.69,264.92,265.58,7714.0,253.6645,254.2866,253.5496,254.1813,7714.0
2021-04-27 11:40:00,265.78,265.83,265.46,265.53,6207.0,254.3727,254.4206,254.0665,254.1335,6207.0
2021-04-27 11:50:00,265.57,266.03,265.57,265.71,2923.0,254.1717,254.612,254.1717,254.3057,2923.0
2021-04-27 12:00:00,265.74,265.91,265.53,265.91,2224.0,254.3344,254.4971,254.1335,254.4971,2224.0
2021-04-27 12:10:00,265.89,266.09,265.6,265.98,6667.0,254.478,254.6694,254.2005,254.5641,6667.0
2021-04-27 12:20:00,266.0,266.0,265.46,265.71,8148.0,254.5833,254.5833,254.0665,254.3057,8148.0
2021-04-27 12:30:00,265.67,265.85,265.1,265.1,11267.0,254.2674,254.4397,253.7219,253.7219,11267.0
2021-04-27 12:40:00,265.12,265.47,265.1,265.47,6358.0,253.7411,254.076,253.7219,254.076,6358.0
2021-04-27 12:50:00,265.46,265.49,265.21,265.28,4803.0,254.0665,254.0952,253.8272,253.8942,4803.0
2021-04-27 13:00:00,265.3,265.54,265.24,265.53,6519.0,253.9133,254.143,253.8559,254.1335,6519.0
2021-04-27 13:10:00,265.63,265.76,265.37,265.56,7681.0,254.2292,254.3536,253.9803,254.1622,7681.0
2021-04-27 13:20:00,265.62,265.81,265.49,265.64,7988.0,254.2196,254.4014,254.0952,254.2387,7988.0
2021-04-27 13:30:00,265.58,266.11,265.52,266.11,8771.0,254.1813,254.6886,254.1239,254.6886,8771.0
2021-04-27 13:40:00,266.03,266.05,265.62,265.66,10198.0,254.612,254.6311,254.2196,254.2579,10198.0
2021-04-27 13:50:00,265.74,265.93,265.63,265.67,11007.0,254.3344,254.5163,254.2292,254.2674,11007.0
2021-04-27 14:00:00,265.71,265.89,265.61,265.7,5911.0,254.3057,254.478,254.21,254.2962,5911.0
2021-04-27 14:10:00,265.72,266.17,265.72,266.17,5745.0,254.3153,254.746,254.3153,254.746,5745.0
2021-04-27 14:20:00,266.13,266.18,265.75,265.93,9066.0,254.7077,254.7556,254.344,254.5163,9066.0
2021-04-27 14:30:00,265.98,266.09,265.86,265.86,8749.0,254.5641,254.6694,254.4493,254.4493,8749.0
2021-04-27 14:40:00,265.82,266.07,265.71,266.03,6876.0,254.411,254.6503,254.3057,254.612,6876.0
2021-04-27 14:50:00,266.08,266.19,265.73,265.96,8049.0,254.6598,254.7651,254.3249,254.545,8049.0
2021-04-27 15:00:00,265.94,265.95,265.56,265.69,16906.0,254.5259,254.5354,254.1622,254.2866,16906.0
2021-04-27 15:10:00,265.67,266.07,265.3,266.07,20327.0,254.2674,254.6503,253.9133,254.6503,20327.0
2021-04-27 15:20:00,265.93,266.18,265.79,265.97,17491.0,254.5163,254.7556,254.3823,254.5546,17491.0
2021-04-27 15:30:00,266.06,266.38,265.82,266.08,13083.0,254.6407,254.947,254.411,254.6598,13083.0
2021-04-27 15:40:00,266.14,266.22,265.66,265.78,17433.0,254.7173,254.7938,254.2579,254.3727,17433.0
2021-04-27 15:50:00,265.75,265.84,264.97,264.97,74282.0,254.344,254.4302,253.5975,253.5975,74282.0
2021-04-28 09:30:00,261.0,262.39,257.87,260.74,125165.0,249.7979,251.1282,246.8022,249.549,125165.0
2021-04-28 09:40:00,261.0,261.29,258.4,258.5,99522.0,249.7979,250.0754,247.3095,247.4052,99522.0
2021-04-28 09:50:00,258.52,260.91,258.1,259.97,59433.0,247.4243,249.7117,247.0224,248.8121,59433.0
2021-04-28 10:00:00,260.18,260.76,259.45,260.2,38145.0,249.0131,249.5682,248.3144,249.0322,38145.0
2021-04-28 10:10:00,260.05,260.69,259.62,260.34,25741.0,248.8887,249.5012,248.4771,249.1662,25741.0
2021-04-28 10:20:00,260.23,260.84,259.4,259.8,27748.0,249.0609,249.6448,248.2666,248.6494,27748.0
2021-04-28 10:30:00,259.68,260.81,259.67,260.73,19117.0,248.5345,249.616,248.525,249.5395,19117.0
2021-04-28 10:40:00,260.59,261.74,260.34,261.62,18422.0,249.4055,250.5061,249.1662,250.3913,18422.0
2021-04-28 10:50:00,261.71,261.74,261.21,261.53,17199.0,250.4774,250.5061,249.9989,250.3051,17199.0
2021-04-28 11:00:00,261.53,261.59,261.13,261.28,12394.0,250.3051,250.3626,249.9223,250.0659,12394.0
2021-04-28 11:10:00,261.22,261.31,260.76,260.92,14997.0,250.0084,250.0946,249.5682,249.7213,14997.0
2021-04-28 11:20:00,260.96,261.06,260.54,260.68,11681.0,249.7596,249.8553,249.3576,249.4916,11681.0
2021-04-28 11:30:00,260.6,260.86,260.41,260.76,14780.0,249.4151,249.6639,249.2332,249.5682,14780.0
2021-04-28 11:40:00,260.77,260.77,259.5,259.72,27982.0,249.5778,249.5778,248.3623,248.5728,27982.0
2021-04-28 11:50:00,259.79,260.0,259.49,259.8,20030.0,248.6398,248.8408,248.3527,248.6494,20030.0
2021-04-28 12:00:00,259.75,260.39,259.7,260.39,13916.0,248.6015,249.2141,248.5537,249.2141,13916.0
2021-04-28 12:10:00,260.37,260.7,260.19,260.36,20035.0,249.1949,249.5108,249.0226,249.1854,20035.0
2021-04-28 12:20:00,260.31,260.58,260.03,260.36,11303.0,249.1375,249.3959,248.8695,249.1854,11303.0
2021-04-28 12:30:00,260.35,260.65,260.29,260.56,8692.0,249.1758,249.4629,249.1184,249.3768,8692.0
2021-04-28 12:40:00,260.59,261.02,260.53,260.78,9762.0,249.4055,249.817,249.3481,249.5873,9762.0
2021-04-28 12:50:00,260.78,260.95,260.6,260.75,8181.0,249.5873,249.75,249.4151,249.5586,8181.0
2021-04-28 13:00:00,260.68,260.77,260.54,260.54,9594.0,249.4916,249.5778,249.3576,249.3576,9594.0
2021-04-28 13:10:00,260.58,260.79,260.08,260.08,28106.0,249.3959,249.5969,248.9174,248.9174,28106.0
2021-04-28 13:20:00,260.04,260.26,259.82,260.12,22314.0,248.8791,249.0896,248.6685,248.9557,22314.0
2021-04-28 13:30:00,260.07,260.31,259.58,259.87,28365.0,248.9078,249.1375,248.4388,248.7164,28365.0
2021-04-28 13:40:00,259.79,259.94,259.55,259.77,9942.0,248.6398,248.7834,248.4101,248.6207,9942.0
2021-04-28 13:50:00,259.66,259.78,259.25,259.32,10259.0,248.5154,248.6302,248.123,248.19,10259.0
2021-04-28 14:00:00,259.32,259.86,259.09,259.29,20129.0,248.19,248.7068,247.9699,248.1613,20129.0
2021-04-28 14:10:00,259.3,260.27,258.88,260.03,22475.0,248.1708,249.0992,247.7689,248.8695,22475.0
2021-04-28 14:20:00,260.08,260.3,259.66,259.66,32839.0,248.9174,249.1279,248.5154,248.5154,32839.0
2021-04-28 14:30:00,259.55,260.38,259.54,260.11,16876.0,248.4101,249.2045,248.4005,248.9461,16876.0
2021-04-28 14:40:00,260.05,260.63,259.69,259.8,13629.0,248.8887,249.4438,248.5441,248.6494,13629.0
2021-04-28 14:50:00,259.81,260.25,259.44,259.79,39717.0,248.659,249.0801,248.3048,248.6398,39717.0
2021-04-28 15:00:00,259.85,260.06,259.59,259.73,13942.0,248.6972,248.8982,248.4484,248.5824,13942.0
2021-04-28 15:10:00,259.68,259.74,259.25,259.53,11752.0,248.5345,248.592,248.123,248.391,11752.0
2021-04-28 15:20:00,259.46,259.49,259.15,259.49,13811.0,248.324,248.3527,248.0273,248.3527,13811.0
2021-04-28 15:30:00,259.48,259.88,259.37,259.64,15625.0,248.3431,248.726,248.2378,248.4963,15625.0
2021-04-28 15:40:00,259.57,259.95,259.53,259.64,33122.0,248.4293,248.7929,248.391,248.4963,33122.0
2021-04-28 15:50:00,259.59,259.88,259.22,259.69,68931.0,248.4484,248.726,248.0943,248.5441,68931.0
2021-04-29 09:30:00,260.25,260.9,259.81,260.59,31097.0,249.0801,249.7022,248.659,249.4055,31097.0
2021-04-29 09:40:00,260.73,261.32,260.15,260.9,9355.0,249.5395,250.1041,248.9844,249.7022,9355.0
2021-04-29 09:50:00,260.93,261.57,260.61,261.23,7690.0,249.7309,250.3434,249.4246,250.018,7690.0
2021-04-29 10:00:00,261.03,261.75,260.5,261.51,7349.0,249.8266,250.5157,249.3193,250.286,7349.0
2021-04-29 10:10:00,261.52,261.52,261.06,261.11,5362.0,250.2956,250.2956,249.8553,249.9032,5362.0
2021-04-29 10:20:00,261.15,261.15,260.77,261.05,8148.0,249.9414,249.9414,249.5778,249.8457,8148.0
2021-04-29 10:30:00,261.14,262.57,261.06,262.24,12140.0,249.9319,251.3005,249.8553,250.9847,12140.0
2021-04-29 10:40:00,262.34,262.42,261.86,262.0,28031.0,251.0804,251.1569,250.621,250.755,28031.0
2021-04-29 10:50:00,262.03,262.31,261.83,262.25,28158.0,250.7837,251.0517,250.5923,250.9942,28158.0
2021-04-29 11:00:00,262.49,262.7,262.23,262.4,10282.0,251.2239,251.4249,250.9751,251.1378,10282.0
2021-04-29 11:10:00,262.48,262.96,262.48,262.75,8191.0,251.2144,251.6738,251.2144,251.4728,8191.0
2021-04-29 11:20:00,262.75,263.0,262.45,262.5,15100.0,251.4728,251.712,251.1856,251.2335,15100.0
2021-04-29 11:30:00,262.48,262.8,262.31,262.76,13436.0,251.2144,251.5206,251.0517,251.4823,13436.0
2021-04-29 11:40:00,262.74,262.74,262.59,262.74,4140.0,251.4632,251.4632,251.3196,251.4632,4140.0
2021-04-29 11:50:00,262.7,262.7,262.17,262.29,7420.0,251.4249,251.4249,250.9177,251.0325,7420.0
2021-04-29 12:00:00,262.2,262.47,261.97,262.2,9302.0,250.9464,251.2048,250.7263,250.9464,9302.0
2021-04-29 12:10:00,262.16,262.72,262.05,262.72,10996.0,250.9081,251.4441,250.8028,251.4441,10996.0
2021-04-29 12:20:00,262.76,262.76,262.16,262.51,7486.0,251.4823,251.4823,250.9081,251.2431,7486.0
2021-04-29 12:30:00,262.53,262.85,262.43,262.43,12940.0,251.2622,251.5685,251.1665,251.1665,12940.0
2021-04-29 12:40:00,262.44,262.62,262.07,262.61,12798.0,251.1761,251.3484,250.822,251.3388,12798.0
2021-04-29 12:50:00,262.73,262.92,262.59,262.78,9543.0,251.4536,251.6355,251.3196,251.5015,9543.0
2021-04-29 13:00:00,262.72,262.8,262.23,262.7,23468.0,251.4441,251.5206,250.9751,251.4249,23468.0
2021-04-29 13:10:00,262.69,262.8,262.41,262.56,16631.0,251.4153,251.5206,251.1474,251.2909,16631.0
2021-04-29 13:20:00,262.54,262.63,262.41,262.41,6468.0,251.2718,251.3579,251.1474,251.1474,6468.0
2021-04-29 13:30:00,262.39,262.47,262.16,262.28,7467.0,251.1282,251.2048,250.9081,251.0229,7467.0
2021-04-29 13:40:00,262.18,262.71,262.0,262.0,10377.0,250.9272,251.4345,250.755,250.755,10377.0
2021-04-29 13:50:00,262.0,262.28,261.95,262.09,6221.0,250.755,251.0229,250.7071,250.8411,6221.0
2021-04-29 14:00:00,262.09,262.57,262.02,262.44,11759.0,250.8411,251.3005,250.7741,251.1761,11759.0
2021-04-29 14:10:00,262.47,262.99,262.43,262.99,17976.0,251.2048,251.7025,251.1665,251.7025,17976.0
2021-04-29 14:20:00,262.98,263.07,262.82,262.89,8421.0,251.6929,251.779,251.5398,251.6068,8421.0
2021-04-29 14:30:00,262.84,263.56,262.84,263.53,5428.0,251.5589,252.248,251.5589,252.2193,5428.0
2021-04-29 14:40:00,263.44,263.96,263.31,263.65,8106.0,252.1332,252.6308,252.0087,252.3341,8106.0
2021-04-29 14:50:00,263.73,263.73,263.33,263.38,8141.0,252.4107,252.4107,252.0279,252.0757,8141.0
2021-04-29 15:00:00,263.43,263.7,263.34,263.49,10028.0,252.1236,252.382,252.0375,252.181,10028.0
2021-04-29 15:10:00,263.55,263.62,263.19,263.19,9733.0,252.2384,252.3054,251.8939,251.8939,9733.0
2021-04-29 15:20:00,263.26,263.39,262.88,262.99,12633.0,251.9609,252.0853,251.5972,251.7025,12633.0
2021-04-29 15:30:00,262.98,263.61,262.93,263.36,12504.0,251.6929,252.2959,251.645,252.0566,12504.0
2021-04-29 15:40:00,263.31,263.86,263.28,263.65,19944.0,252.0087,252.5351,251.98,252.3341,19944.0
2021-04-29 15:50:00,263.5,263.81,263.27,263.52,66263.0,252.1906,252.4873,251.9705,252.2097,66263.0
2021-04-30 09:30:00,263.0,263.72,262.72,262.9,32774.0,251.712,252.4011,251.4441,251.6163,32774.0
2021-04-30 09:40:00,263.15,263.42,262.08,262.09,12319.0,251.8556,252.114,250.8315,250.8411,12319.0
2021-04-30 09:50:00,262.21,263.05,262.19,262.89,9801.0,250.9559,251.7599,250.9368,251.6068,9801.0
2021-04-30 10:00:00,262.88,263.05,261.97,261.97,22953.0,251.5972,251.7599,250.7263,250.7263,22953.0
2021-04-30 10:10:00,262.0,262.06,261.48,261.82,31804.0,250.755,250.8124,250.2573,250.5827,31804.0
2021-04-30 10:20:00,261.89,261.95,261.37,261.81,8006.0,250.6497,250.7071,250.152,250.5731,8006.0
2021-04-30 10:30:00,261.86,261.86,260.67,260.74,17112.0,250.621,250.621,249.482,249.549,17112.0
2021-04-30 10:40:00,260.66,261.02,260.54,260.93,9024.0,249.4725,249.817,249.3576,249.7309,9024.0
2021-04-30 10:50:00,260.81,260.99,260.46,260.89,6999.0,249.616,249.7883,249.2811,249.6926,6999.0
2021-04-30 11:00:00,260.83,261.1,260.57,260.58,8307.0,249.6352,249.8936,249.3863,249.3959,8307.0
2021-04-30 11:10:00,260.57,260.63,259.99,260.0,17936.0,249.3863,249.4438,248.8312,248.8408,17936.0
2021-04-30 11:20:00,260.02,260.4,259.98,260.08,13064.0,248.8599,249.2236,248.8217,248.9174,13064.0
2021-04-30 11:30:00,260.08,260.8,260.06,260.56,10399.0,248.9174,249.6065,248.8982,249.3768,10399.0
2021-04-30 11:40:00,260.62,260.64,260.14,260.28,11401.0,249.4342,249.4533,248.9748,249.1088,11401.0
2021-04-30 11:50:00,260.34,260.72,259.98,260.5,18991.0,249.1662,249.5299,248.8217,249.3193,18991.0
2021-04-30 12:00:00,260.62,261.2,260.54,261.2,2928.0,249.4342,249.9893,249.3576,249.9893,2928.0
2021-04-30 12:10:00,261.2,261.48,261.12,261.44,7436.0,249.9893,250.2573,249.9127,250.219,7436.0
2021-04-30 12:20:00,261.47,261.65,261.16,261.23,11144.0,250.2477,250.42,249.951,250.018,11144.0
2021-04-30 12:30:00,261.3,261.33,260.86,260.96,9276.0,250.085,250.1137,249.6639,249.7596,9276.0
2021-04-30 12:40:00,260.89,261.1,260.68,260.68,8782.0,249.6926,249.8936,249.4916,249.4916,8782.0
2021-04-30 12:50:00,260.72,260.82,260.58,260.73,6686.0,249.5299,249.6256,249.3959,249.5395,6686.0
2021-04-30 13:00:00,260.75,260.92,260.57,260.92,3258.0,249.5586,249.7213,249.3863,249.7213,3258.0
2021-04-30 13:10:00,260.87,260.87,260.53,260.53,3082.0,249.6735,249.6735,249.3481,249.3481,3082.0
2021-04-30 13:20:00,260.62,260.96,260.56,260.96,3402.0,249.4342,249.7596,249.3768,249.7596,3402.0
2021-04-30 13:30:00,260.94,261.29,260.91,260.99,9280.0,249.7405,250.0754,249.7117,249.7883,9280.0
2021-04-30 13:40:00,261.04,261.16,260.9,261.09,4955.0,249.8362,249.951,249.7022,249.884,4955.0
2021-04-30 13:50:00,261.11,261.12,260.76,260.86,3380.0,249.9032,249.9127,249.5682,249.6639,3380.0
2021-04-30 14:00:00,260.91,261.08,260.52,260.7,9033.0,249.7117,249.8744,249.3385,249.5108,9033.0
2021-04-30 14:10:00,260.81,261.51,260.81,261.23,7344.0,249.616,250.286,249.616,250.018,7344.0
2021-04-30 14:20:00,261.3,261.33,261.07,261.14,9594.0,250.085,250.1137,249.8649,249.9319,9594.0
2021-04-30 14:30:00,261.07,261.36,261.04,261.29,5743.0,249.8649,250.1424,249.8362,250.0754,5743.0
2021-04-30 14:40:00,261.17,261.37,261.06,261.12,17712.0,249.9606,250.152,249.8553,249.9127,17712.0
2021-04-30 14:50:00,261.13,261.35,260.98,261.08,9074.0,249.9223,250.1329,249.7787,249.8744,9074.0
2021-04-30 15:00:00,261.14,261.26,260.9,261.01,12114.0,249.9319,250.0467,249.7022,249.8075,12114.0
2021-04-30 15:10:00,260.97,261.2,260.91,261.08,6935.0,249.7692,249.9893,249.7117,249.8744,6935.0
2021-04-30 15:20:00,261.12,262.14,261.08,262.14,18940.0,249.9127,250.889,249.8744,250.889,18940.0
2021-04-30 15:30:00,262.16,262.19,261.73,262.09,11613.0,250.9081,250.9368,250.4966,250.8411,11613.0
2021-04-30 15:40:00,262.03,262.16,261.41,262.1,26025.0,250.7837,250.9081,250.1903,250.8507,26025.0
2021-04-30 15:50:00,262.02,262.73,261.77,262.65,142878.0,250.7741,251.4536,250.5348,251.3771,142878.0
2021-05-03 09:30:00,263.53,263.94,262.72,262.76,28856.0,252.2193,252.6117,251.4441,251.4823,28856.0
2021-05-03 09:40:00,262.86,263.5,262.72,263.5,16275.0,251.5781,252.1906,251.4441,252.1906,16275.0
2021-05-03 09:50:00,263.36,263.43,262.71,262.81,21800.0,252.0566,252.1236,251.4345,251.5302,21800.0
2021-05-03 10:00:00,262.75,263.03,262.29,262.6,16242.0,251.4728,251.7408,251.0325,251.3292,16242.0
2021-05-03 10:10:00,262.57,263.11,262.43,262.88,8333.0,251.3005,251.8173,251.1665,251.5972,8333.0
2021-05-03 10:20:00,262.88,262.99,262.65,262.75,12715.0,251.5972,251.7025,251.3771,251.4728,12715.0
2021-05-03 10:30:00,262.84,263.02,262.74,262.78,9062.0,251.5589,251.7312,251.4632,251.5015,9062.0
2021-05-03 10:40:00,262.79,263.6,262.79,263.6,9295.0,251.5111,252.2863,251.5111,252.2863,9295.0
2021-05-03 10:50:00,263.55,263.61,263.37,263.45,9983.0,252.2384,252.2959,252.0662,252.1427,9983.0
2021-05-03 11:00:00,263.46,264.11,263.45,263.79,48256.0,252.1523,252.7744,252.1427,252.4681,48256.0
2021-05-03 11:10:00,263.91,264.36,263.83,264.19,10675.0,252.583,253.0137,252.5064,252.851,10675.0
2021-05-03 11:20:00,264.06,264.18,263.87,264.13,8792.0,252.7265,252.8414,252.5447,252.7935,8792.0
2021-05-03 11:30:00,264.19,264.23,263.9,263.97,3652.0,252.851,252.8893,252.5734,252.6404,3652.0
2021-05-03 11:40:00,263.91,263.94,263.7,263.77,4675.0,252.583,252.6117,252.382,252.449,4675.0
2021-05-03 11:50:00,263.75,264.13,263.73,263.99,7999.0,252.4299,252.7935,252.4107,252.6596,7999.0
2021-05-03 12:00:00,263.98,264.08,263.77,263.78,6905.0,252.65,252.7457,252.449,252.4586,6905.0
2021-05-03 12:10:00,263.78,264.0,263.72,263.82,8349.0,252.4586,252.6691,252.4011,252.4968,8349.0
2021-05-03 12:20:00,263.84,263.95,263.59,263.79,13587.0,252.516,252.6213,252.2767,252.4681,13587.0
2021-05-03 12:30:00,263.82,263.82,263.66,263.74,6180.0,252.4968,252.4968,252.3437,252.4203,6180.0
2021-05-03 12:40:00,263.74,263.95,263.7,263.88,12118.0,252.4203,252.6213,252.382,252.5543,12118.0
2021-05-03 12:50:00,263.93,264.04,263.81,264.04,10235.0,252.6021,252.7074,252.4873,252.7074,10235.0
2021-05-03 13:00:00,264.04,264.07,263.81,263.81,4501.0,252.7074,252.7361,252.4873,252.4873,4501.0
2021-05-03 13:10:00,263.75,263.83,263.41,263.44,8916.0,252.4299,252.5064,252.1044,252.1332,8916.0
2021-05-03 13:20:00,263.45,263.77,263.45,263.77,4002.0,252.1427,252.449,252.1427,252.449,4002.0
2021-05-03 13:30:00,263.78,263.86,263.46,263.56,5421.0,252.4586,252.5351,252.1523,252.248,5421.0
2021-05-03 13:40:00,263.51,263.85,263.26,263.81,5990.0,252.2002,252.5256,251.9609,252.4873,5990.0
2021-05-03 13:50:00,263.78,263.89,263.5,263.77,6337.0,252.4586,252.5638,252.1906,252.449,6337.0
2021-05-03 14:00:00,263.72,264.07,263.7,263.74,4459.0,252.4011,252.7361,252.382,252.4203,4459.0
2021-05-03 14:10:00,263.68,264.04,263.64,264.04,4778.0,252.3629,252.7074,252.3246,252.7074,4778.0
2021-05-03 14:20:00,264.03,264.09,263.89,263.93,5506.0,252.6978,252.7553,252.5638,252.6021,5506.0
2021-05-03 14:30:00,263.89,264.09,263.6,263.75,10345.0,252.5638,252.7553,252.2863,252.4299,10345.0
2021-05-03 14:40:00,263.8,263.93,263.64,263.78,5624.0,252.4777,252.6021,252.3246,252.4586,5624.0
2021-05-03 14:50:00,263.8,264.01,263.55,263.75,8496.0,252.4777,252.6787,252.2384,252.4299,8496.0
2021-05-03 15:00:00,263.71,263.79,263.41,263.44,8222.0,252.3916,252.4681,252.1044,252.1332,8222.0
2021-05-03 15:10:00,263.42,263.43,263.04,263.05,9719.0,252.114,252.1236,251.7503,251.7599,9719.0
2021-05-03 15:20:00,262.93,263.44,262.9,263.26,10099.0,251.645,252.1332,251.6163,251.9609,10099.0
2021-05-03 15:30:00,263.26,263.36,262.98,263.22,14409.0,251.9609,252.0566,251.6929,251.9226,14409.0
2021-05-03 15:40:00,263.18,263.2,262.62,262.78,36350.0,251.8843,251.9035,251.3484,251.5015,36350.0
2021-05-03 15:50:00,262.82,263.28,262.78,262.99,83192.0,251.5398,251.98,251.5015,251.7025,83192.0
2021-05-04 09:30:00,261.42,261.42,257.01,259.23,65894.0,250.1999,250.1999,245.9791,248.1039,65894.0
2021-05-04 09:40:00,259.18,259.41,258.13,258.13,22464.0,248.056,248.2761,247.0511,247.0511,22464.0
2021-05-04 09:50:00,258.15,258.67,257.6,258.03,28953.0,247.0702,247.5679,246.5438,246.9554,28953.0
2021-05-04 10:00:00,257.72,258.45,257.69,258.22,28849.0,246.6587,247.3573,246.6299,247.1372,28849.0
2021-05-04 10:10:00,258.13,259.3,257.99,258.9,13900.0,247.0511,248.1708,246.9171,247.788,13900.0
2021-05-04 10:20:00,258.93,258.93,258.1,258.41,25838.0,247.8167,247.8167,247.0224,247.319,25838.0
2021-05-04 10:30:00,258.33,258.63,258.15,258.5,9262.0,247.2425,247.5296,247.0702,247.4052,9262.0
2021-05-04 10:40:00,258.5,258.55,257.74,258.14,11706.0,247.4052,247.453,246.6778,247.0606,11706.0
2021-05-04 10:50:00,258.14,258.22,257.51,257.72,12638.0,247.0606,247.1372,246.4577,246.6587,12638.0
2021-05-04 11:00:00,257.7,258.12,257.58,257.97,12697.0,246.6395,247.0415,246.5247,246.8979,12697.0
2021-05-04 11:10:00,257.88,257.88,256.86,257.06,13703.0,246.8118,246.8118,245.8356,246.027,13703.0
2021-05-04 11:20:00,257.04,257.29,256.72,257.29,11081.0,246.0078,246.2471,245.7016,246.2471,11081.0
2021-05-04 11:30:00,257.3,257.38,256.91,257.07,12865.0,246.2567,246.3333,245.8834,246.0366,12865.0
2021-05-04 11:40:00,257.07,257.07,256.27,256.31,13130.0,246.0366,246.0366,245.2709,245.3092,13130.0
2021-05-04 11:50:00,256.29,256.53,255.85,255.85,14957.0,245.29,245.5197,244.8689,244.8689,14957.0
2021-05-04 12:00:00,255.84,255.93,255.6,255.6,17374.0,244.8594,244.9455,244.6297,244.6297,17374.0
2021-05-04 12:10:00,255.59,255.75,255.31,255.37,17516.0,244.6201,244.7732,244.3521,244.4095,17516.0
2021-05-04 12:20:00,255.43,255.43,254.74,254.87,14170.0,244.4669,244.4669,243.8066,243.931,14170.0
2021-05-04 12:30:00,254.85,255.04,254.48,254.87,12748.0,243.9118,244.0937,243.5577,243.931,12748.0
2021-05-04 12:40:00,254.88,254.89,254.36,254.77,17922.0,243.9406,243.9501,243.4429,243.8353,17922.0
2021-05-04 12:50:00,254.81,255.02,254.43,254.47,19240.0,243.8736,244.0745,243.5099,243.5482,19240.0
2021-05-04 13:00:00,254.47,255.0,254.31,254.69,8719.0,243.5482,244.0554,243.395,243.7587,8719.0
2021-05-04 13:10:00,254.66,255.0,254.65,254.77,11810.0,243.73,244.0554,243.7204,243.8353,11810.0
2021-05-04 13:20:00,254.86,255.0,254.74,254.78,8790.0,243.9214,244.0554,243.8066,243.8448,8790.0
2021-05-04 13:30:00,254.76,255.08,254.6,255.02,7406.0,243.8257,244.132,243.6726,244.0745,7406.0
2021-05-04 13:40:00,254.89,255.06,254.69,254.99,8129.0,243.9501,244.1128,243.7587,244.0458,8129.0
2021-05-04 13:50:00,254.9,254.95,254.59,254.63,11043.0,243.9597,244.0075,243.663,243.7013,11043.0
2021-05-04 14:00:00,254.56,254.69,254.35,254.37,23232.0,243.6343,243.7587,243.4333,243.4524,23232.0
2021-05-04 14:10:00,254.4,254.76,254.29,254.42,14780.0,243.4812,243.8257,243.3759,243.5003,14780.0
2021-05-04 14:20:00,254.42,254.42,253.9,254.0,16043.0,243.5003,243.5003,243.0026,243.0983,16043.0
2021-05-04 14:30:00,254.01,254.18,253.85,254.15,16916.0,243.1079,243.2706,242.9548,243.2419,16916.0
2021-05-04 14:40:00,254.17,254.67,254.17,254.47,12740.0,243.261,243.7396,243.261,243.5482,12740.0
2021-05-04 14:50:00,254.54,254.55,253.96,253.97,18129.0,243.6151,243.6247,243.06,243.0696,18129.0
2021-05-04 15:00:00,253.96,253.99,253.63,253.73,28170.0,243.06,243.0888,242.7442,242.8399,28170.0
2021-05-04 15:10:00,253.72,253.83,253.39,253.55,49899.0,242.8303,242.9356,242.5145,242.6676,49899.0
2021-05-04 15:20:00,253.51,253.62,253.24,253.31,38283.0,242.6294,242.7346,242.3709,242.4379,38283.0
2021-05-04 15:30:00,253.28,254.3,253.26,254.05,41620.0,242.4092,243.3854,242.3901,243.1462,41620.0
2021-05-04 15:40:00,254.03,254.25,253.68,254.18,37866.0,243.127,243.3376,242.7921,243.2706,37866.0
2021-05-04 15:50:00,254.22,255.6,254.22,255.59,95676.0,243.3089,244.6297,243.3089,244.6201,95676.0
2021-05-05 09:30:00,256.7,256.89,254.95,254.95,16502.0,245.6824,245.8643,244.0075,244.0075,16502.0
2021-05-05 09:40:00,255.14,255.74,254.65,254.72,9000.0,244.1894,244.7636,243.7204,243.7874,9000.0
2021-05-05 09:50:00,254.9,254.93,253.73,254.08,7539.0,243.9597,243.9884,242.8399,243.1749,7539.0
2021-05-05 10:00:00,254.19,254.5,253.81,254.04,8290.0,243.2802,243.5769,242.9165,243.1366,8290.0
2021-05-05 10:10:00,253.95,254.01,252.98,252.98,10627.0,243.0505,243.1079,242.1221,242.1221,10627.0
2021-05-05 10:20:00,252.9,253.06,252.44,252.8,7969.0,242.0455,242.1987,241.6053,241.9498,7969.0
2021-05-05 10:30:00,252.76,252.78,252.05,252.05,6950.0,241.9115,241.9307,241.232,241.232,6950.0
2021-05-05 10:40:00,252.14,252.39,251.75,252.39,14092.0,241.3182,241.5574,240.9449,241.5574,14092.0
2021-05-05 10:50:00,252.37,253.03,252.37,252.69,9256.0,241.5383,242.17,241.5383,241.8445,9256.0
2021-05-05 11:00:00,252.71,253.05,252.67,253.05,5786.0,241.8637,242.1891,241.8254,242.1891,5786.0
2021-05-05 11:10:00,252.98,252.98,252.56,252.56,14121.0,242.1221,242.1221,241.7201,241.7201,14121.0
2021-05-05 11:20:00,252.51,252.81,252.39,252.7,4560.0,241.6723,241.9594,241.5574,241.8541,4560.0
2021-05-05 11:30:00,252.6,252.6,251.99,252.18,2954.0,241.7584,241.7584,241.1746,241.3564,2954.0
2021-05-05 11:40:00,252.21,252.5,252.05,252.32,5720.0,241.3851,241.6627,241.232,241.4904,5720.0
2021-05-05 11:50:00,252.3,252.5,252.07,252.21,4437.0,241.4713,241.6627,241.2512,241.3851,4437.0
2021-05-05 12:00:00,252.25,252.34,251.84,251.9,23897.0,241.4234,241.5096,241.031,241.0885,23897.0
2021-05-05 12:10:00,251.83,252.26,251.7,252.03,42834.0,241.0215,241.433,240.897,241.2129,42834.0
2021-05-05 12:20:00,252.03,252.62,251.9,252.49,14661.0,241.2129,241.7776,241.0885,241.6531,14661.0
2021-05-05 12:30:00,252.47,253.07,252.46,252.97,7990.0,241.634,242.2082,241.6244,242.1125,7990.0
2021-05-05 12:40:00,252.96,253.0,252.57,252.83,9735.0,242.103,242.1412,241.7297,241.9785,9735.0
2021-05-05 12:50:00,252.91,252.94,252.51,252.54,9117.0,242.0551,242.0838,241.6723,241.701,9117.0
2021-05-05 13:00:00,252.54,252.68,252.32,252.43,12686.0,241.701,241.835,241.4904,241.5957,12686.0
2021-05-05 13:10:00,252.51,252.63,252.43,252.49,16966.0,241.6723,241.7871,241.5957,241.6531,16966.0
2021-05-05 13:20:00,252.52,252.72,252.45,252.45,7595.0,241.6818,241.8733,241.6148,241.6148,7595.0
2021-05-05 13:30:00,252.48,252.53,251.88,252.16,81923.0,241.6436,241.6914,241.0693,241.3373,81923.0
2021-05-05 13:40:00,252.16,253.21,252.01,253.21,27104.0,241.3373,242.3422,241.1937,242.3422,27104.0
2021-05-05 13:50:00,253.25,253.51,253.2,253.28,6540.0,242.3805,242.6294,242.3327,242.4092,6540.0
2021-05-05 14:00:00,253.34,253.36,253.01,253.07,11583.0,242.4666,242.4858,242.1508,242.2082,11583.0
2021-05-05 14:10:00,253.32,253.8,253.23,253.52,7559.0,242.4475,242.9069,242.3614,242.6389,7559.0
2021-05-05 14:20:00,253.51,253.71,253.35,253.71,9718.0,242.6294,242.8208,242.4762,242.8208,9718.0
2021-05-05 14:30:00,253.7,254.04,253.68,253.69,10152.0,242.8112,243.1366,242.7921,242.8016,10152.0
2021-05-05 14:40:00,253.64,253.86,253.48,253.79,7249.0,242.7538,242.9643,242.6006,242.8973,7249.0
2021-05-05 14:50:00,253.71,254.03,253.5,253.67,8081.0,242.8208,243.127,242.6198,242.7825,8081.0
2021-05-05 15:00:00,253.71,253.82,253.42,253.67,9270.0,242.8208,242.926,242.5432,242.7825,9270.0
2021-05-05 15:10:00,253.66,253.78,253.32,253.36,8801.0,242.7729,242.8878,242.4475,242.4858,8801.0
2021-05-05 15:20:00,253.37,253.51,253.0,253.47,9901.0,242.4954,242.6294,242.1412,242.5911,9901.0
2021-05-05 15:30:00,253.42,253.44,253.01,253.16,10950.0,242.5432,242.5624,242.1508,242.2944,10950.0
2021-05-05 15:40:00,253.16,253.69,253.02,253.43,15993.0,242.2944,242.8016,242.1604,242.5528,15993.0
2021-05-05 15:50:00,253.21,253.75,253.06,253.18,96247.0,242.3422,242.8591,242.1987,242.3135,96247.0
2021-05-06 09:30:00,253.06,253.51,251.15,252.47,16723.0,242.1987,242.6294,240.3706,241.634,16723.0
2021-05-06 09:40:00,252.37,252.54,251.94,252.17,7574.0,241.5383,241.701,241.1267,241.3469,7574.0
2021-05-06 09:50:00,252.06,253.21,251.91,253.13,9475.0,241.2416,242.3422,241.098,242.2657,9475.0
2021-05-06 10:00:00,252.85,252.85,251.73,251.98,10391.0,241.9977,241.9977,240.9258,241.165,10391.0
2021-05-06 10:10:00,252.0,252.05,251.4,251.74,10874.0,241.1842,241.232,240.6099,240.9353,10874.0
2021-05-06 10:20:00,251.8,251.8,251.19,251.19,5498.0,240.9927,240.9927,240.4089,240.4089,5498.0
2021-05-06 10:30:00,251.1,251.35,250.62,251.1,10444.0,240.3228,240.5621,239.8634,240.3228,10444.0
2021-05-06 10:40:00,251.03,251.41,250.61,250.61,9036.0,240.2558,240.6195,239.8538,239.8538,9036.0
2021-05-06 10:50:00,250.79,250.81,250.44,250.44,6981.0,240.0261,240.0452,239.6911,239.6911,6981.0
2021-05-06 11:00:00,250.58,250.81,250.25,250.25,5703.0,239.8251,240.0452,239.5093,239.5093,5703.0
2021-05-06 11:10:00,250.41,250.65,250.19,250.51,8013.0,239.6624,239.8921,239.4518,239.7581,8013.0
2021-05-06 11:20:00,250.51,250.91,250.43,250.68,19163.0,239.7581,240.1409,239.6815,239.9208,19163.0
2021-05-06 11:30:00,250.73,251.09,250.68,251.08,9128.0,239.9687,240.3132,239.9208,240.3036,9128.0
2021-05-06 11:40:00,251.0,251.63,251.0,251.61,7931.0,240.2271,240.83,240.2271,240.8109,7931.0
2021-05-06 11:50:00,251.61,251.62,250.75,250.75,10462.0,240.8109,240.8205,239.9878,239.9878,10462.0
2021-05-06 12:00:00,250.76,251.11,250.57,250.69,5936.0,239.9974,240.3324,239.8155,239.9304,5936.0
2021-05-06 12:10:00,250.64,250.87,250.46,250.87,8414.0,239.8825,240.1027,239.7103,240.1027,8414.0
2021-05-06 12:20:00,250.84,251.23,250.72,251.12,6004.0,240.0739,240.4472,239.9591,240.3419,6004.0
2021-05-06 12:30:00,251.13,251.39,251.13,251.33,8113.0,240.3515,240.6003,240.3515,240.5429,8113.0
2021-05-06 12:40:00,251.33,251.46,251.28,251.39,4956.0,240.5429,240.6673,240.4951,240.6003,4956.0
2021-05-06 12:50:00,251.31,251.48,251.09,251.11,7185.0,240.5238,240.6865,240.3132,240.3324,7185.0
2021-05-06 13:00:00,251.05,251.2,250.88,251.03,3106.0,240.2749,240.4185,240.1122,240.2558,3106.0
2021-05-06 13:10:00,251.08,251.23,250.66,250.69,4997.0,240.3036,240.4472,239.9017,239.9304,4997.0
2021-05-06 13:20:00,250.74,251.14,250.73,251.0,3401.0,239.9782,240.3611,239.9687,240.2271,3401.0
2021-05-06 13:30:00,251.09,251.24,250.98,251.05,12209.0,240.3132,240.4568,240.2079,240.2749,12209.0
2021-05-06 13:40:00,251.07,251.63,251.07,251.59,4405.0,240.2941,240.83,240.2941,240.7918,4405.0
2021-05-06 13:50:00,251.52,251.52,251.24,251.29,6881.0,240.7248,240.7248,240.4568,240.5046,6881.0
2021-05-06 14:00:00,251.26,251.31,251.05,251.14,6879.0,240.4759,240.5238,240.2749,240.3611,6879.0
2021-05-06 14:10:00,251.23,251.31,250.97,251.09,10622.0,240.4472,240.5238,240.1984,240.3132,10622.0
2021-05-06 14:20:00,251.07,251.3,250.92,251.05,16902.0,240.2941,240.5142,240.1505,240.2749,16902.0
2021-05-06 14:30:00,251.01,251.25,250.99,251.23,10270.0,240.2367,240.4664,240.2175,240.4472,10270.0
2021-05-06 14:40:00,251.2,251.37,251.09,251.22,9908.0,240.4185,240.5812,240.3132,240.4376,9908.0
2021-05-06 14:50:00,251.22,251.42,251.13,251.23,10485.0,240.4376,240.6291,240.3515,240.4472,10485.0
2021-05-06 15:00:00,251.22,251.25,250.95,251.25,13981.0,240.4376,240.4664,240.1792,240.4664,13981.0
2021-05-06 15:10:00,251.23,251.57,251.17,251.53,12048.0,240.4472,240.7726,240.3898,240.7343,12048.0
2021-05-06 15:20:00,251.5,252.06,251.08,251.86,52464.0,240.7056,241.2416,240.3036,241.0502,52464.0
2021-05-06 15:30:00,251.9,252.58,251.88,252.54,18506.0,241.0885,241.7393,241.0693,241.701,18506.0
2021-05-06 15:40:00,252.58,253.54,252.54,253.53,20753.0,241.7393,242.6581,241.701,242.6485,20753.0
2021-05-06 15:50:00,253.6,254.3,253.59,254.07,119605.0,242.7155,243.3854,242.7059,243.1653,119605.0
2021-05-07 09:30:00,254.58,256.41,253.48,256.17,27642.0,243.6534,245.4049,242.6006,245.1752,27642.0
2021-05-07 09:40:00,256.38,256.92,255.68,255.74,10521.0,245.3762,245.893,244.7062,244.7636,10521.0
2021-05-07 09:50:00,256.0,256.01,255.23,255.44,7526.0,245.0125,245.0221,244.2755,244.4765,7526.0
2021-05-07 10:00:00,255.32,255.98,255.08,255.94,14163.0,244.3617,244.9933,244.132,244.9551,14163.0
2021-05-07 10:10:00,255.98,256.66,255.97,256.34,14634.0,244.9933,245.6442,244.9838,245.3379,14634.0
2021-05-07 10:20:00,256.55,256.82,256.53,256.63,14095.0,245.5389,245.7973,245.5197,245.6154,14095.0
2021-05-07 10:30:00,256.55,256.73,255.89,255.89,15354.0,245.5389,245.7112,244.9072,244.9072,15354.0
2021-05-07 10:40:00,255.93,256.12,255.67,255.83,18849.0,244.9455,245.1273,244.6966,244.8498,18849.0
2021-05-07 10:50:00,255.76,256.16,255.7,256.04,12238.0,244.7828,245.1656,244.7254,245.0508,12238.0
2021-05-07 11:00:00,256.11,256.22,255.77,256.22,8464.0,245.1178,245.223,244.7924,245.223,8464.0
2021-05-07 11:10:00,256.18,256.78,256.18,256.73,28069.0,245.1848,245.759,245.1848,245.7112,28069.0
2021-05-07 11:20:00,256.8,256.91,256.45,256.52,15543.0,245.7781,245.8834,245.4432,245.5102,15543.0
2021-05-07 11:30:00,256.52,257.0,256.52,256.91,10211.0,245.5102,245.9696,245.5102,245.8834,10211.0
2021-05-07 11:40:00,256.88,257.32,256.88,256.97,14429.0,245.8547,246.2758,245.8547,245.9409,14429.0
2021-05-07 11:50:00,257.06,257.08,256.53,256.53,5611.0,246.027,246.0461,245.5197,245.5197,5611.0
2021-05-07 12:00:00,256.47,256.5,255.97,255.97,10860.0,245.4623,245.491,244.9838,244.9838,10860.0
2021-05-07 12:10:00,255.99,256.09,255.55,255.55,6191.0,245.0029,245.0986,244.5818,244.5818,6191.0
2021-05-07 12:20:00,255.55,255.71,255.27,255.48,7104.0,244.5818,244.7349,244.3138,244.5148,7104.0
2021-05-07 12:30:00,255.47,255.5,255.18,255.38,4950.0,244.5052,244.5339,244.2277,244.4191,4950.0
2021-05-07 12:40:00,255.37,255.38,255.19,255.27,9131.0,244.4095,244.4191,244.2372,244.3138,9131.0
2021-05-07 12:50:00,255.25,255.25,255.0,255.03,5177.0,244.2947,244.2947,244.0554,244.0841,5177.0
2021-05-07 13:00:00,255.03,255.11,254.42,254.45,10335.0,244.0841,244.1607,243.5003,243.529,10335.0
2021-05-07 13:10:00,254.51,254.94,254.37,254.78,9113.0,243.5864,243.998,243.4524,243.8448,9113.0
2021-05-07 13:20:00,254.72,254.74,254.44,254.61,3576.0,243.7874,243.8066,243.5194,243.6821,3576.0
2021-05-07 13:30:00,254.65,255.23,254.64,254.88,6991.0,243.7204,244.2755,243.7109,243.9406,6991.0
2021-05-07 13:40:00,254.85,255.05,254.7,255.02,9376.0,243.9118,244.1033,243.7683,244.0745,9376.0
2021-05-07 13:50:00,254.96,255.27,254.9,255.26,6780.0,244.0171,244.3138,243.9597,244.3042,6780.0
2021-05-07 14:00:00,255.2,255.21,255.0,255.13,24092.0,244.2468,244.2564,244.0554,244.1798,24092.0
2021-05-07 14:10:00,255.11,255.26,254.99,255.02,6664.0,244.1607,244.3042,244.0458,244.0745,6664.0
2021-05-07 14:20:00,254.99,255.1,254.69,254.97,6049.0,244.0458,244.1511,243.7587,244.0267,6049.0
2021-05-07 14:30:00,254.96,254.97,254.65,254.89,6909.0,244.0171,244.0267,243.7204,243.9501,6909.0
2021-05-07 14:40:00,254.92,254.92,254.41,254.53,7300.0,243.9788,243.9788,243.4907,243.6056,7300.0
2021-05-07 14:50:00,254.55,254.7,254.44,254.58,5801.0,243.6247,243.7683,243.5194,243.6534,5801.0
2021-05-07 15:00:00,254.61,255.11,254.61,254.88,6893.0,243.6821,244.1607,243.6821,243.9406,6893.0
2021-05-07 15:10:00,254.84,255.04,254.67,254.67,4700.0,243.9023,244.0937,243.7396,243.7396,4700.0
2021-05-07 15:20:00,254.64,255.13,254.51,255.07,14422.0,243.7109,244.1798,243.5864,244.1224,14422.0
2021-05-07 15:30:00,255.06,255.15,254.64,254.86,16206.0,244.1128,244.199,243.7109,243.9214,16206.0
2021-05-07 15:40:00,254.86,255.06,254.42,254.99,25156.0,243.9214,244.1128,243.5003,244.0458,25156.0
2021-05-07 15:50:00,255.38,255.38,254.5,254.83,89603.0,244.4191,244.4191,243.5769,243.8927,89603.0
2021-05-10 09:30:00,256.11,257.71,255.69,257.31,29732.0,245.1178,246.6491,244.7158,246.2663,29732.0
2021-05-10 09:40:00,257.51,257.87,257.06,257.11,11309.0,246.4577,246.8022,246.027,246.0748,11309.0
2021-05-10 09:50:00,257.2,257.32,256.6,256.84,5634.0,246.161,246.2758,245.5867,245.8164,5634.0
2021-05-10 10:00:00,256.82,256.93,256.27,256.87,14130.0,245.7973,245.9026,245.2709,245.8451,14130.0
2021-05-10 10:10:00,256.95,257.94,256.85,257.47,18909.0,245.9217,246.8692,245.826,246.4194,18909.0
2021-05-10 10:20:00,257.58,257.73,256.96,257.38,8086.0,246.5247,246.6682,245.9313,246.3333,8086.0
2021-05-10 10:30:00,257.29,257.37,256.42,256.59,12497.0,246.2471,246.3237,245.4145,245.5772,12497.0
2021-05-10 10:40:00,256.46,256.79,256.24,256.67,7466.0,245.4527,245.7686,245.2422,245.6537,7466.0
2021-05-10 10:50:00,256.71,257.22,256.71,257.15,6416.0,245.692,246.1801,245.692,246.1131,6416.0
2021-05-10 11:00:00,257.21,257.26,257.04,257.04,6790.0,246.1705,246.2184,246.0078,246.0078,6790.0
2021-05-10 11:10:00,257.03,257.36,256.83,257.26,7355.0,245.9983,246.3141,245.8069,246.2184,7355.0
2021-05-10 11:20:00,257.4,257.46,256.79,256.97,52038.0,246.3524,246.4098,245.7686,245.9409,52038.0
2021-05-10 11:30:00,256.86,257.12,256.65,256.99,9323.0,245.8356,246.0844,245.6346,245.96,9323.0
2021-05-10 11:40:00,257.0,257.38,256.96,257.22,10010.0,245.9696,246.3333,245.9313,246.1801,10010.0
2021-05-10 11:50:00,257.27,257.76,257.27,257.58,6373.0,246.228,246.6969,246.228,246.5247,6373.0
2021-05-10 12:00:00,257.62,257.99,257.47,257.67,86135.0,246.563,246.9171,246.4194,246.6108,86135.0
2021-05-10 12:10:00,257.74,258.33,257.44,258.33,16388.0,246.6778,247.2425,246.3907,247.2425,16388.0
2021-05-10 12:20:00,258.34,258.83,258.3,258.36,10443.0,247.2521,247.721,247.2138,247.2712,10443.0
2021-05-10 12:30:00,258.44,258.45,258.03,258.26,10271.0,247.3478,247.3573,246.9554,247.1755,10271.0
2021-05-10 12:40:00,258.26,258.45,258.01,258.19,26589.0,247.1755,247.3573,246.9362,247.1085,26589.0
2021-05-10 12:50:00,258.1,258.15,257.47,257.63,9888.0,247.0224,247.0702,246.4194,246.5725,9888.0
2021-05-10 13:00:00,257.67,258.0,257.67,257.9,6156.0,246.6108,246.9266,246.6108,246.8309,6156.0
2021-05-10 13:10:00,257.85,258.21,257.79,258.1,7877.0,246.7831,247.1276,246.7257,247.0224,7877.0
2021-05-10 13:20:00,258.15,258.38,258.05,258.25,9979.0,247.0702,247.2903,246.9745,247.1659,9979.0
2021-05-10 13:30:00,258.12,258.34,257.84,258.29,11396.0,247.0415,247.2521,246.7735,247.2042,11396.0
2021-05-10 13:40:00,258.29,258.49,258.25,258.3,14555.0,247.2042,247.3956,247.1659,247.2138,14555.0
2021-05-10 13:50:00,258.35,258.81,258.28,258.76,15973.0,247.2616,247.7019,247.1946,247.654,15973.0
2021-05-10 14:00:00,258.68,258.77,257.55,257.55,23533.0,247.5775,247.6636,246.496,246.496,23533.0
2021-05-10 14:10:00,257.57,257.94,257.05,257.12,16337.0,246.5151,246.8692,246.0174,246.0844,16337.0
2021-05-10 14:20:00,257.13,257.22,256.65,257.05,17747.0,246.094,246.1801,245.6346,246.0174,17747.0
2021-05-10 14:30:00,256.97,257.6,256.93,257.31,9995.0,245.9409,246.5438,245.9026,246.2663,9995.0
2021-05-10 14:40:00,257.29,257.42,257.12,257.23,15726.0,246.2471,246.3715,246.0844,246.1897,15726.0
2021-05-10 14:50:00,257.19,257.53,256.91,257.53,10347.0,246.1514,246.4768,245.8834,246.4768,10347.0
2021-05-10 15:00:00,257.49,257.71,257.02,257.07,13291.0,246.4385,246.6491,245.9887,246.0366,13291.0
2021-05-10 15:10:00,257.08,257.41,256.88,256.97,38633.0,246.0461,246.362,245.8547,245.9409,38633.0
2021-05-10 15:20:00,257.0,257.55,256.89,257.47,11621.0,245.9696,246.496,245.8643,246.4194,11621.0
2021-05-10 15:30:00,257.39,257.5,257.08,257.21,23132.0,246.3428,246.4481,246.0461,246.1705,23132.0
2021-05-10 15:40:00,257.21,257.38,256.59,256.87,29463.0,246.1705,246.3333,245.5772,245.8451,29463.0
2021-05-10 15:50:00,256.84,256.9,255.88,255.98,176532.0,245.8164,245.8739,244.8976,244.9933,176532.0
2021-05-11 09:30:00,254.44,255.46,254.32,254.39,30684.0,243.5194,244.4957,243.4046,243.4716,30684.0
2021-05-11 09:40:00,254.33,254.42,253.12,253.13,9683.0,243.4142,243.5003,242.2561,242.2657,9683.0
2021-05-11 09:50:00,252.83,253.29,252.15,253.17,9901.0,241.9785,242.4188,241.3277,242.3039,9901.0
2021-05-11 10:00:00,253.54,254.69,253.54,254.04,6916.0,242.6581,243.7587,242.6581,243.1366,6916.0
2021-05-11 10:10:00,253.94,254.02,253.19,253.63,8055.0,243.0409,243.1175,242.3231,242.7442,8055.0
2021-05-11 10:20:00,253.78,253.81,252.61,252.61,6828.0,242.8878,242.9165,241.768,241.768,6828.0
2021-05-11 10:30:00,252.52,252.61,251.42,251.52,19330.0,241.6818,241.768,240.6291,240.7248,19330.0
2021-05-11 10:40:00,251.52,251.88,250.92,251.3,6792.0,240.7248,241.0693,240.1505,240.5142,6792.0
2021-05-11 10:50:00,251.28,251.49,250.97,251.27,6409.0,240.4951,240.6961,240.1984,240.4855,6409.0
2021-05-11 11:00:00,251.15,251.41,250.64,251.09,8147.0,240.3706,240.6195,239.8825,240.3132,8147.0
2021-05-11 11:10:00,251.08,251.47,250.77,251.47,6802.0,240.3036,240.6769,240.007,240.6769,6802.0
2021-05-11 11:20:00,251.51,252.19,251.49,252.19,6390.0,240.7152,241.366,240.6961,241.366,6390.0
2021-05-11 11:30:00,252.19,252.52,252.11,252.52,13432.0,241.366,241.6818,241.2894,241.6818,13432.0
2021-05-11 11:40:00,252.32,252.38,251.68,252.14,2985.0,241.4904,241.5479,240.8779,241.3182,2985.0
2021-05-11 11:50:00,252.35,252.95,252.27,252.85,6992.0,241.5191,242.0934,241.4426,241.9977,6992.0
2021-05-11 12:00:00,252.68,252.79,252.45,252.59,5073.0,241.835,241.9403,241.6148,241.7488,5073.0
2021-05-11 12:10:00,252.28,252.55,252.28,252.39,4964.0,241.4521,241.7106,241.4521,241.5574,4964.0
2021-05-11 12:20:00,252.54,252.54,251.94,251.99,5280.0,241.701,241.701,241.1267,241.1746,5280.0
2021-05-11 12:30:00,252.06,252.43,251.93,252.42,3672.0,241.2416,241.5957,241.1172,241.5861,3672.0
2021-05-11 12:40:00,252.39,252.39,251.73,251.73,5321.0,241.5574,241.5574,240.9258,240.9258,5321.0
2021-05-11 12:50:00,251.81,251.85,251.47,251.82,7597.0,241.0023,241.0406,240.6769,241.0119,7597.0
2021-05-11 13:00:00,251.72,252.17,251.64,252.05,7455.0,240.9162,241.3469,240.8396,241.232,7455.0
2021-05-11 13:10:00,252.02,252.15,251.65,251.85,8894.0,241.2033,241.3277,240.8492,241.0406,8894.0
2021-05-11 13:20:00,251.86,252.19,251.66,252.02,8345.0,241.0502,241.366,240.8588,241.2033,8345.0
2021-05-11 13:30:00,252.17,252.23,251.9,252.11,7055.0,241.3469,241.4043,241.0885,241.2894,7055.0
2021-05-11 13:40:00,252.09,252.15,251.8,252.03,8100.0,241.2703,241.3277,240.9927,241.2129,8100.0
2021-05-11 13:50:00,251.98,251.98,251.31,251.71,8006.0,241.165,241.165,240.5238,240.9066,8006.0
2021-05-11 14:00:00,251.71,251.78,251.13,251.15,8531.0,240.9066,240.9736,240.3515,240.3706,8531.0
2021-05-11 14:10:00,251.21,251.24,250.78,251.12,8115.0,240.4281,240.4568,240.0165,240.3419,8115.0
2021-05-11 14:20:00,251.13,251.74,251.13,251.74,5305.0,240.3515,240.9353,240.3515,240.9353,5305.0
2021-05-11 14:30:00,251.61,251.61,250.99,251.13,8871.0,240.8109,240.8109,240.2175,240.3515,8871.0
2021-05-11 14:40:00,251.03,251.48,250.9,251.43,4787.0,240.2558,240.6865,240.1314,240.6386,4787.0
2021-05-11 14:50:00,251.46,251.49,251.11,251.34,10262.0,240.6673,240.6961,240.3324,240.5525,10262.0
2021-05-11 15:00:00,251.39,251.54,250.92,251.07,28052.0,240.6003,240.7439,240.1505,240.2941,28052.0
2021-05-11 15:10:00,251.14,251.51,251.01,251.38,15679.0,240.3611,240.7152,240.2367,240.5908,15679.0
2021-05-11 15:20:00,251.45,251.72,251.38,251.44,8604.0,240.6578,240.9162,240.5908,240.6482,8604.0
2021-05-11 15:30:00,251.44,251.47,250.42,250.63,22528.0,240.6482,240.6769,239.672,239.873,22528.0
2021-05-11 15:40:00,250.75,251.06,250.43,250.97,27018.0,239.9878,240.2845,239.6815,240.1984,27018.0
2021-05-11 15:50:00,251.06,251.58,250.67,251.52,67932.0,240.2845,240.7822,239.9112,240.7248,67932.0
2021-05-12 09:30:00,249.1,251.49,247.53,248.05,38524.0,238.4086,240.6961,236.906,237.4037,38524.0
2021-05-12 09:40:00,247.95,248.38,247.66,247.67,25159.0,237.308,237.7195,237.0304,237.04,25159.0
2021-05-12 09:50:00,247.66,248.67,247.66,248.54,9783.0,237.0304,237.9971,237.0304,237.8727,9783.0
2021-05-12 10:00:00,248.55,248.66,247.44,247.83,21267.0,237.8822,237.9875,236.8199,237.1931,21267.0
2021-05-12 10:10:00,247.63,247.86,247.31,247.86,5712.0,237.0017,237.2219,236.6955,237.2219,5712.0
2021-05-12 10:20:00,247.79,248.4,247.76,247.78,7764.0,237.1549,237.7387,237.1261,237.1453,7764.0
2021-05-12 10:30:00,247.77,248.28,247.67,247.7,9203.0,237.1357,237.6238,237.04,237.0687,9203.0
2021-05-12 10:40:00,247.66,247.94,247.37,247.37,14455.0,237.0304,237.2984,236.7529,236.7529,14455.0
2021-05-12 10:50:00,247.34,247.44,246.76,246.89,15720.0,236.7242,236.8199,236.1691,236.2935,15720.0
2021-05-12 11:00:00,247.03,247.28,246.7,247.03,6355.0,236.4275,236.6667,236.1116,236.4275,6355.0
2021-05-12 11:10:00,247.09,247.17,245.9,245.94,18914.0,236.4849,236.5615,235.346,235.3843,18914.0
2021-05-12 11:20:00,245.97,246.2,245.64,245.86,22868.0,235.413,235.6331,235.0971,235.3077,22868.0
2021-05-12 11:30:00,245.96,246.05,245.13,245.26,12221.0,235.4034,235.4895,234.609,234.7334,12221.0
2021-05-12 11:40:00,245.29,246.36,245.29,245.95,17495.0,234.7622,235.7862,234.7622,235.3938,17495.0
2021-05-12 11:50:00,245.85,245.85,244.79,245.05,17663.0,235.2981,235.2981,234.2836,234.5325,17663.0
2021-05-12 12:00:00,244.98,245.4,244.71,244.91,18488.0,234.4655,234.8674,234.207,234.3985,18488.0
2021-05-12 12:10:00,244.9,244.95,244.62,244.85,12482.0,234.3889,234.4367,234.1209,234.341,12482.0
2021-05-12 12:20:00,244.94,245.7,244.7,245.6,22790.0,234.4272,235.1546,234.1975,235.0589,22790.0
2021-05-12 12:30:00,245.55,245.69,244.74,245.13,17748.0,235.011,235.145,234.2358,234.609,17748.0
2021-05-12 12:40:00,245.07,245.36,244.86,245.36,3520.0,234.5516,234.8292,234.3506,234.8292,3520.0
2021-05-12 12:50:00,245.29,245.42,245.21,245.25,6431.0,234.7622,234.8866,234.6856,234.7239,6431.0
2021-05-12 13:00:00,245.17,245.83,245.05,245.54,7564.0,234.6473,235.279,234.5325,235.0014,7564.0
2021-05-12 13:10:00,245.53,245.94,245.48,245.81,6655.0,234.9919,235.3843,234.944,235.2598,6655.0
2021-05-12 13:20:00,245.83,245.93,245.58,245.79,5032.0,235.279,235.3747,235.0397,235.2407,5032.0
2021-05-12 13:30:00,245.71,245.82,245.33,245.56,8843.0,235.1641,235.2694,234.8004,235.0206,8843.0
2021-05-12 13:40:00,245.54,245.82,245.33,245.75,4569.0,235.0014,235.2694,234.8004,235.2024,4569.0
2021-05-12 13:50:00,245.77,246.0,245.77,245.88,4181.0,235.2216,235.4417,235.2216,235.3268,4181.0
2021-05-12 14:00:00,245.93,246.11,245.67,245.76,7657.0,235.3747,235.547,235.1258,235.212,7657.0
2021-05-12 14:10:00,245.65,245.65,245.22,245.41,5464.0,235.1067,235.1067,234.6952,234.877,5464.0
2021-05-12 14:20:00,245.51,245.52,245.27,245.46,5863.0,234.9727,234.9823,234.743,234.9249,5863.0
2021-05-12 14:30:00,245.36,246.0,245.16,245.78,7792.0,234.8292,235.4417,234.6377,235.2311,7792.0
2021-05-12 14:40:00,245.78,246.21,245.75,246.06,16340.0,235.2311,235.6427,235.2024,235.4991,16340.0
2021-05-12 14:50:00,246.11,246.3,246.05,246.16,14889.0,235.547,235.7288,235.4895,235.5948,14889.0
2021-05-12 15:00:00,246.04,246.04,245.67,245.76,9936.0,235.48,235.48,235.1258,235.212,9936.0
2021-05-12 15:10:00,245.76,245.77,244.91,244.93,21284.0,235.212,235.2216,234.3985,234.4176,21284.0
2021-05-12 15:20:00,244.91,245.05,244.46,244.76,27804.0,234.3985,234.5325,233.9678,234.2549,27804.0
2021-05-12 15:30:00,244.76,244.92,244.43,244.8,29029.0,234.2549,234.408,233.9391,234.2932,29029.0
2021-05-12 15:40:00,244.83,244.95,244.46,244.64,85647.0,234.3219,234.4367,233.9678,234.1401,85647.0
2021-05-12 15:50:00,244.6,244.99,244.13,244.56,182622.0,234.1018,234.475,233.6519,234.0635,182622.0
2021-05-13 09:30:00,245.56,246.5,245.23,246.22,17050.0,235.0206,235.9202,234.7047,235.6522,17050.0
2021-05-13 09:40:00,246.24,246.24,244.95,244.95,12565.0,235.6714,235.6714,234.4367,234.4367,12565.0
2021-05-13 09:50:00,244.95,245.9,244.94,245.9,10943.0,234.4367,235.346,234.4272,235.346,10943.0
2021-05-13 10:00:00,245.92,246.53,245.73,245.86,7511.0,235.3651,235.9489,235.1833,235.3077,7511.0
2021-05-13 10:10:00,245.84,246.88,245.78,246.87,6582.0,235.2885,236.2839,235.2311,236.2743,6582.0
2021-05-13 10:20:00,246.91,247.37,246.66,246.89,5692.0,236.3126,236.7529,236.0734,236.2935,5692.0
2021-05-13 10:30:00,246.98,247.45,246.68,246.88,9953.0,236.3796,236.8294,236.0925,236.2839,9953.0
2021-05-13 10:40:00,247.04,247.06,246.51,247.03,3605.0,236.437,236.4562,235.9298,236.4275,3605.0
2021-05-13 10:50:00,247.04,247.79,247.03,247.77,9321.0,236.437,237.1549,236.4275,237.1357,9321.0
2021-05-13 11:00:00,247.74,248.13,247.58,247.92,6159.0,237.107,237.4803,236.9539,237.2793,6159.0
2021-05-13 11:10:00,247.99,248.0,247.17,247.22,5061.0,237.3463,237.3558,236.5615,236.6093,5061.0
2021-05-13 11:20:00,247.12,247.2,246.9,247.14,3733.0,236.5136,236.5902,236.3031,236.5328,3733.0
2021-05-13 11:30:00,247.17,247.78,246.99,247.72,3300.0,236.5615,237.1453,236.3892,237.0879,3300.0
2021-05-13 11:40:00,247.68,247.68,247.25,247.62,5204.0,237.0496,237.0496,236.638,236.9922,5204.0
2021-05-13 11:50:00,247.69,247.97,247.63,247.9,6979.0,237.0591,237.3271,237.0017,237.2601,6979.0
2021-05-13 12:00:00,248.0,248.4,247.9,248.4,8115.0,237.3558,237.7387,237.2601,237.7387,8115.0
2021-05-13 12:10:00,248.42,248.59,248.18,248.33,5379.0,237.7578,237.9205,237.5281,237.6717,5379.0
2021-05-13 12:20:00,248.24,248.44,248.02,248.32,9038.0,237.5855,237.777,237.375,237.6621,9038.0
2021-05-13 12:30:00,248.39,248.58,248.29,248.29,12157.0,237.7291,237.9109,237.6334,237.6334,12157.0
2021-05-13 12:40:00,248.28,248.28,247.62,248.13,5870.0,237.6238,237.6238,236.9922,237.4803,5870.0
2021-05-13 12:50:00,248.09,248.16,247.45,247.56,7315.0,237.442,237.509,236.8294,236.9347,7315.0
2021-05-13 13:00:00,247.46,247.68,247.17,247.68,4254.0,236.839,237.0496,236.5615,237.0496,4254.0
2021-05-13 13:10:00,247.52,247.61,246.94,246.95,6124.0,236.8964,236.9826,236.3413,236.3509,6124.0
2021-05-13 13:20:00,246.84,247.03,246.48,246.99,2792.0,236.2456,236.4275,235.9011,236.3892,2792.0
2021-05-13 13:30:00,247.05,247.14,246.53,246.95,4157.0,236.4466,236.5328,235.9489,236.3509,4157.0
2021-05-13 13:40:00,246.77,247.14,246.43,246.47,6708.0,236.1786,236.5328,235.8532,235.8915,6708.0
2021-05-13 13:50:00,246.57,247.04,246.57,246.77,3656.0,235.9872,236.437,235.9872,236.1786,3656.0
2021-05-13 14:00:00,246.86,247.95,246.86,247.74,3245.0,236.2648,237.308,236.2648,237.107,3245.0
2021-05-13 14:10:00,247.79,248.12,247.61,247.76,9750.0,237.1549,237.4707,236.9826,237.1261,9750.0
2021-05-13 14:20:00,247.68,248.06,247.68,247.9,5543.0,237.0496,237.4133,237.0496,237.2601,5543.0
2021-05-13 14:30:00,247.85,248.32,247.8,248.3,4038.0,237.2123,237.6621,237.1644,237.643,4038.0
2021-05-13 14:40:00,248.23,248.37,248.07,248.19,3780.0,237.576,237.71,237.4228,237.5377,3780.0
2021-05-13 14:50:00,248.12,248.42,248.02,248.31,2917.0,237.4707,237.7578,237.375,237.6525,2917.0
2021-05-13 15:00:00,248.37,248.62,248.13,248.28,4714.0,237.71,237.9492,237.4803,237.6238,4714.0
2021-05-13 15:10:00,248.28,248.34,247.91,247.98,3418.0,237.6238,237.6812,237.2697,237.3367,3418.0
2021-05-13 15:20:00,247.96,248.21,247.72,248.07,6644.0,237.3176,237.5568,237.0879,237.4228,6644.0
2021-05-13 15:30:00,248.15,248.45,248.13,248.43,7359.0,237.4994,237.7865,237.4803,237.7674,7359.0
2021-05-13 15:40:00,248.38,248.62,248.26,248.37,11285.0,237.7195,237.9492,237.6047,237.71,11285.0
2021-05-13 15:50:00,248.36,248.36,247.42,248.01,125323.0,237.7004,237.7004,236.8007,237.3654,125323.0
2021-05-14 09:30:00,248.89,249.9,248.23,248.38,22957.0,238.2076,239.1743,237.576,237.7195,22957.0
2021-05-14 09:40:00,248.5,249.61,248.46,249.5,6728.0,237.8344,238.8967,237.7961,238.7915,6728.0
2021-05-14 09:50:00,249.5,249.71,248.71,249.71,8153.0,238.7915,238.9924,238.0354,238.9924,8153.0
2021-05-14 10:00:00,249.45,250.11,249.44,249.87,9781.0,238.7436,239.3753,238.734,239.1456,9781.0
2021-05-14 10:10:00,250.06,250.15,249.58,250.02,4941.0,239.3274,239.4136,238.868,239.2891,4941.0
2021-05-14 10:20:00,250.29,250.55,249.84,249.84,7913.0,239.5476,239.7964,239.1169,239.1169,7913.0
2021-05-14 10:30:00,249.9,250.24,249.52,250.12,5869.0,239.1743,239.4997,238.8106,239.3849,5869.0
2021-05-14 10:40:00,250.14,250.28,249.71,250.28,5430.0,239.404,239.538,238.9924,239.538,5430.0
2021-05-14 10:50:00,250.24,251.27,250.23,251.23,11476.0,239.4997,240.4855,239.4901,240.4472,11476.0
2021-05-14 11:00:00,251.31,251.63,251.03,251.29,9714.0,240.5238,240.83,240.2558,240.5046,9714.0
2021-05-14 11:10:00,251.21,251.82,251.17,251.44,12180.0,240.4281,241.0119,240.3898,240.6482,12180.0
2021-05-14 11:20:00,251.48,251.62,251.16,251.22,5512.0,240.6865,240.8205,240.3802,240.4376,5512.0
2021-05-14 11:30:00,251.31,251.56,251.18,251.56,6302.0,240.5238,240.763,240.3994,240.763,6302.0
2021-05-14 11:40:00,251.65,252.05,251.54,251.56,5497.0,240.8492,241.232,240.7439,240.763,5497.0
2021-05-14 11:50:00,251.4,251.6,251.22,251.47,5520.0,240.6099,240.8013,240.4376,240.6769,5520.0
2021-05-14 12:00:00,251.46,251.78,251.46,251.58,4709.0,240.6673,240.9736,240.6673,240.7822,4709.0
2021-05-14 12:10:00,251.5,252.03,251.42,251.96,12902.0,240.7056,241.2129,240.6291,241.1459,12902.0
2021-05-14 12:20:00,251.94,252.14,251.78,251.93,5968.0,241.1267,241.3182,240.9736,241.1172,5968.0
2021-05-14 12:30:00,252.02,252.41,252.02,252.07,11427.0,241.2033,241.5766,241.2033,241.2512,11427.0
2021-05-14 12:40:00,252.06,252.41,251.94,252.33,7864.0,241.2416,241.5766,241.1267,241.5,7864.0
2021-05-14 12:50:00,252.4,252.67,252.33,252.54,7599.0,241.567,241.8254,241.5,241.701,7599.0
2021-05-14 13:00:00,252.67,252.84,252.52,252.66,11133.0,241.8254,241.9881,241.6818,241.8158,11133.0
2021-05-14 13:10:00,252.58,252.78,252.23,252.27,7040.0,241.7393,241.9307,241.4043,241.4426,7040.0
2021-05-14 13:20:00,252.19,252.66,252.15,252.54,9239.0,241.366,241.8158,241.3277,241.701,9239.0
2021-05-14 13:30:00,252.58,253.0,252.58,252.85,10026.0,241.7393,242.1412,241.7393,241.9977,10026.0
2021-05-14 13:40:00,252.92,253.01,252.73,252.85,9360.0,242.0647,242.1508,241.8828,241.9977,9360.0
2021-05-14 13:50:00,252.81,252.9,252.59,252.61,6881.0,241.9594,242.0455,241.7488,241.768,6881.0
2021-05-14 14:00:00,252.58,252.77,252.31,252.69,12082.0,241.7393,241.9211,241.4809,241.8445,12082.0
2021-05-14 14:10:00,252.77,252.86,252.5,252.59,29302.0,241.9211,242.0073,241.6627,241.7488,29302.0
2021-05-14 14:20:00,252.46,252.67,252.44,252.6,7656.0,241.6244,241.8254,241.6053,241.7584,7656.0
2021-05-14 14:30:00,252.59,252.85,252.53,252.53,6761.0,241.7488,241.9977,241.6914,241.6914,6761.0
2021-05-14 14:40:00,252.56,252.68,252.29,252.3,4025.0,241.7201,241.835,241.4617,241.4713,4025.0
2021-05-14 14:50:00,252.29,252.43,252.22,252.43,5726.0,241.4617,241.5957,241.3947,241.5957,5726.0
2021-05-14 15:00:00,252.43,252.43,252.17,252.35,6022.0,241.5957,241.5957,241.3469,241.5191,6022.0
2021-05-14 15:10:00,252.36,252.4,251.95,252.07,7097.0,241.5287,241.567,241.1363,241.2512,7097.0
2021-05-14 15:20:00,252.09,252.09,251.68,251.81,7097.0,241.2703,241.2703,240.8779,241.0023,7097.0
2021-05-14 15:30:00,251.81,252.27,251.63,252.27,27317.0,241.0023,241.4426,240.83,241.4426,27317.0
2021-05-14 15:40:00,252.31,253.05,252.23,252.81,51176.0,241.4809,242.1891,241.4043,241.9594,51176.0
2021-05-14 15:50:00,252.84,253.5,252.76,252.94,222313.0,241.9881,242.6198,241.9115,242.0838,222313.0
2021-05-17 09:30:00,251.86,252.83,251.28,252.47,18611.0,241.0502,241.9785,240.4951,241.634,18611.0
2021-05-17 09:40:00,252.4,252.65,251.85,251.88,6761.0,241.567,241.8063,241.0406,241.0693,6761.0
2021-05-17 09:50:00,251.76,252.62,251.68,252.38,11080.0,240.9545,241.7776,240.8779,241.5479,11080.0
2021-05-17 10:00:00,252.5,252.5,251.79,251.79,15477.0,241.6627,241.6627,240.9832,240.9832,15477.0
2021-05-17 10:10:00,251.88,251.88,251.33,251.77,5834.0,241.0693,241.0693,240.5429,240.964,5834.0
2021-05-17 10:20:00,251.7,251.89,251.02,251.03,5000.0,240.897,241.0789,240.2462,240.2558,5000.0
2021-05-17 10:30:00,250.96,251.42,250.78,251.42,7740.0,240.1888,240.6291,240.0165,240.6291,7740.0
2021-05-17 10:40:00,251.22,251.6,251.17,251.34,7169.0,240.4376,240.8013,240.3898,240.5525,7169.0
2021-05-17 10:50:00,251.38,251.43,251.1,251.33,6127.0,240.5908,240.6386,240.3228,240.5429,6127.0
2021-05-17 11:00:00,251.19,252.08,251.19,251.82,14383.0,240.4089,241.2607,240.4089,241.0119,14383.0
2021-05-17 11:10:00,251.78,251.85,251.35,251.49,5473.0,240.9736,241.0406,240.5621,240.6961,5473.0
2021-05-17 11:20:00,251.57,251.89,251.28,251.41,6104.0,240.7726,241.0789,240.4951,240.6195,6104.0
2021-05-17 11:30:00,251.45,251.57,251.35,251.46,8177.0,240.6578,240.7726,240.5621,240.6673,8177.0
2021-05-17 11:40:00,251.51,251.68,251.33,251.68,4015.0,240.7152,240.8779,240.5429,240.8779,4015.0
2021-05-17 11:50:00,251.49,251.65,251.36,251.65,5835.0,240.6961,240.8492,240.5716,240.8492,5835.0
2021-05-17 12:00:00,251.58,252.05,251.51,251.67,5995.0,240.7822,241.232,240.7152,240.8683,5995.0
2021-05-17 12:10:00,251.74,252.32,251.73,252.32,7532.0,240.9353,241.4904,240.9258,241.4904,7532.0
2021-05-17 12:20:00,252.27,252.54,252.26,252.29,4849.0,241.4426,241.701,241.433,241.4617,4849.0
2021-05-17 12:30:00,252.27,252.49,252.03,252.41,7499.0,241.4426,241.6531,241.2129,241.5766,7499.0
2021-05-17 12:40:00,252.47,252.48,252.16,252.28,5202.0,241.634,241.6436,241.3373,241.4521,5202.0
2021-05-17 12:50:00,252.33,252.34,252.09,252.09,3735.0,241.5,241.5096,241.2703,241.2703,3735.0
2021-05-17 13:00:00,252.21,252.32,252.03,252.32,5100.0,241.3851,241.4904,241.2129,241.4904,5100.0
2021-05-17 13:10:00,252.31,252.48,252.1,252.29,10284.0,241.4809,241.6436,241.2799,241.4617,10284.0
2021-05-17 13:20:00,252.35,252.37,251.92,251.92,5959.0,241.5191,241.5383,241.1076,241.1076,5959.0
2021-05-17 13:30:00,251.92,252.13,251.62,252.0,10789.0,241.1076,241.3086,240.8205,241.1842,10789.0
2021-05-17 13:40:00,251.95,251.95,251.36,251.54,11096.0,241.1363,241.1363,240.5716,240.7439,11096.0
2021-05-17 13:50:00,251.57,251.89,251.51,251.89,5911.0,240.7726,241.0789,240.7152,241.0789,5911.0
2021-05-17 14:00:00,251.81,252.05,251.7,251.96,8164.0,241.0023,241.232,240.897,241.1459,8164.0
2021-05-17 14:10:00,251.97,251.97,251.49,251.85,7508.0,241.1555,241.1555,240.6961,241.0406,7508.0
2021-05-17 14:20:00,251.88,251.9,251.53,251.72,5570.0,241.0693,241.0885,240.7343,240.9162,5570.0
2021-05-17 14:30:00,251.72,252.1,251.64,252.04,8262.0,240.9162,241.2799,240.8396,241.2224,8262.0
2021-05-17 14:40:00,251.98,252.17,251.87,252.17,7750.0,241.165,241.3469,241.0597,241.3469,7750.0
2021-05-17 14:50:00,252.2,252.71,252.2,252.62,10015.0,241.3756,241.8637,241.3756,241.7776,10015.0
2021-05-17 15:00:00,252.62,252.68,252.07,252.1,9956.0,241.7776,241.835,241.2512,241.2799,9956.0
2021-05-17 15:10:00,252.03,252.33,252.03,252.17,12563.0,241.2129,241.5,241.2129,241.3469,12563.0
2021-05-17 15:20:00,252.09,252.24,251.92,252.06,10224.0,241.2703,241.4139,241.1076,241.2416,10224.0
2021-05-17 15:30:00,252.05,252.13,251.8,251.94,16746.0,241.232,241.3086,240.9927,241.1267,16746.0
2021-05-17 15:40:00,251.89,252.4,251.83,251.83,22347.0,241.0789,241.567,241.0215,241.0215,22347.0
2021-05-17 15:50:00,251.87,252.13,251.69,251.73,104215.0,241.0597,241.3086,240.8875,240.9258,104215.0
2021-05-18 09:30:00,251.0,253.43,251.0,253.43,35468.0,240.2271,242.5528,240.2271,242.5528,35468.0
2021-05-18 09:40:00,253.4,254.56,253.12,253.81,21208.0,242.5241,243.6343,242.2561,242.9165,21208.0
2021-05-18 09:50:00,253.59,253.8,252.78,253.08,12460.0,242.7059,242.9069,241.9307,242.2178,12460.0
2021-05-18 10:00:00,253.1,253.4,252.73,253.12,12478.0,242.237,242.5241,241.8828,242.2561,12478.0
2021-05-18 10:10:00,252.93,253.42,252.75,253.38,4771.0,242.0742,242.5432,241.902,242.5049,4771.0
2021-05-18 10:20:00,253.57,254.49,253.36,254.45,15330.0,242.6868,243.5673,242.4858,243.529,15330.0
2021-05-18 10:30:00,254.54,254.64,254.32,254.5,24984.0,243.6151,243.7109,243.4046,243.5769,24984.0
2021-05-18 10:40:00,254.53,254.89,254.26,254.79,19983.0,243.6056,243.9501,243.3472,243.8544,19983.0
2021-05-18 10:50:00,254.74,254.86,253.93,253.99,8799.0,243.8066,243.9214,243.0313,243.0888,8799.0
2021-05-18 11:00:00,254.0,254.45,253.99,254.14,6815.0,243.0983,243.529,243.0888,243.2323,6815.0
2021-05-18 11:10:00,254.11,254.34,254.06,254.15,12855.0,243.2036,243.4237,243.1557,243.2419,12855.0
2021-05-18 11:20:00,254.2,254.88,254.19,254.73,23565.0,243.2897,243.9406,243.2802,243.797,23565.0
2021-05-18 11:30:00,254.78,254.78,254.06,254.24,7013.0,243.8448,243.8448,243.1557,243.328,7013.0
2021-05-18 11:40:00,254.25,254.6,254.09,254.6,9181.0,243.3376,243.6726,243.1845,243.6726,9181.0
2021-05-18 11:50:00,254.53,254.6,254.3,254.33,7375.0,243.6056,243.6726,243.3854,243.4142,7375.0
2021-05-18 12:00:00,254.27,254.36,254.08,254.28,5883.0,243.3567,243.4429,243.1749,243.3663,5883.0
2021-05-18 12:10:00,254.25,254.65,254.25,254.61,6322.0,243.3376,243.7204,243.3376,243.6821,6322.0
2021-05-18 12:20:00,254.66,254.83,254.57,254.73,7913.0,243.73,243.8927,243.6439,243.797,7913.0
2021-05-18 12:30:00,254.78,254.78,254.47,254.56,7484.0,243.8448,243.8448,243.5482,243.6343,7484.0
2021-05-18 12:40:00,254.55,254.66,254.36,254.52,5812.0,243.6247,243.73,243.4429,243.596,5812.0
2021-05-18 12:50:00,254.46,254.72,254.37,254.54,10531.0,243.5386,243.7874,243.4524,243.6151,10531.0
2021-05-18 13:00:00,254.59,254.99,254.56,254.82,7309.0,243.663,244.0458,243.6343,243.8831,7309.0
2021-05-18 13:10:00,254.81,255.02,254.65,254.92,7451.0,243.8736,244.0745,243.7204,243.9788,7451.0
2021-05-18 13:20:00,254.89,255.35,254.87,255.23,10708.0,243.9501,244.3904,243.931,244.2755,10708.0
2021-05-18 13:30:00,255.3,255.46,255.15,255.21,8255.0,244.3425,244.4957,244.199,244.2564,8255.0
2021-05-18 13:40:00,255.18,255.47,255.18,255.31,6804.0,244.2277,244.5052,244.2277,244.3521,6804.0
2021-05-18 13:50:00,255.2,255.31,254.94,255.07,10055.0,244.2468,244.3521,243.998,244.1224,10055.0
2021-05-18 14:00:00,255.08,255.22,254.95,255.01,14511.0,244.132,244.266,244.0075,244.065,14511.0
2021-05-18 14:10:00,255.05,255.06,254.71,254.71,10822.0,244.1033,244.1128,243.7778,243.7778,10822.0
2021-05-18 14:20:00,254.72,254.94,254.64,254.8,11431.0,243.7874,243.998,243.7109,243.864,11431.0
2021-05-18 14:30:00,254.77,254.87,254.06,254.21,22163.0,243.8353,243.931,243.1557,243.2993,22163.0
2021-05-18 14:40:00,254.14,254.37,253.89,254.02,7329.0,243.2323,243.4524,242.993,243.1175,7329.0
2021-05-18 14:50:00,254.08,254.65,254.08,254.64,10294.0,243.1749,243.7204,243.1749,243.7109,10294.0
2021-05-18 15:00:00,254.6,254.63,254.06,254.17,8171.0,243.6726,243.7013,243.1557,243.261,8171.0
2021-05-18 15:10:00,254.13,254.19,253.75,254.15,11673.0,243.2227,243.2802,242.8591,243.2419,11673.0
2021-05-18 15:20:00,254.15,254.35,254.05,254.35,12021.0,243.2419,243.4333,243.1462,243.4333,12021.0
2021-05-18 15:30:00,254.34,254.82,254.29,254.41,17690.0,243.4237,243.8831,243.3759,243.4907,17690.0
2021-05-18 15:40:00,254.45,254.72,253.85,253.92,32138.0,243.529,243.7874,242.9548,243.0218,32138.0
2021-05-18 15:50:00,253.87,253.87,252.76,252.82,150873.0,242.9739,242.9739,241.9115,241.969,150873.0
2021-05-19 09:30:00,249.72,250.69,249.01,250.23,31187.0,239.002,239.9304,238.3225,239.4901,31187.0
2021-05-19 09:40:00,250.18,251.01,249.6,249.81,13266.0,239.4423,240.2367,238.8872,239.0882,13266.0
2021-05-19 09:50:00,249.76,250.62,249.76,250.23,13835.0,239.0403,239.8634,239.0403,239.4901,13835.0
2021-05-19 10:00:00,250.13,250.26,249.48,249.62,9150.0,239.3944,239.5188,238.7723,238.9063,9150.0
2021-05-19 10:10:00,249.55,249.63,249.12,249.56,13306.0,238.8393,238.9159,238.4278,238.8489,13306.0
2021-05-19 10:20:00,249.44,250.11,249.34,249.92,9900.0,238.734,239.3753,238.6383,239.1934,9900.0
2021-05-19 10:30:00,250.04,250.55,249.26,249.26,9952.0,239.3083,239.7964,238.5618,238.5618,9952.0
2021-05-19 10:40:00,249.26,249.93,248.64,249.85,9637.0,238.5618,239.203,237.9684,239.1264,9637.0
2021-05-19 10:50:00,249.77,250.41,249.65,250.13,6502.0,239.0499,239.6624,238.935,239.3944,6502.0
2021-05-19 11:00:00,249.95,250.16,249.36,249.97,9758.0,239.2221,239.4231,238.6575,239.2413,9758.0
2021-05-19 11:10:00,249.89,249.99,249.24,249.31,8910.0,239.1647,239.2604,238.5426,238.6096,8910.0
2021-05-19 11:20:00,249.31,249.86,249.26,249.86,7371.0,238.6096,239.136,238.5618,239.136,7371.0
2021-05-19 11:30:00,249.7,249.82,249.35,249.6,7218.0,238.9829,239.0977,238.6479,238.8872,7218.0
2021-05-19 11:40:00,249.6,249.68,249.18,249.68,7437.0,238.8872,238.9637,238.4852,238.9637,7437.0
2021-05-19 11:50:00,249.75,250.06,249.62,249.99,10156.0,239.0307,239.3274,238.9063,239.2604,10156.0
2021-05-19 12:00:00,250.06,250.2,249.74,250.14,6447.0,239.3274,239.4614,239.0212,239.404,6447.0
2021-05-19 12:10:00,250.22,250.32,250.05,250.22,9695.0,239.4806,239.5763,239.3179,239.4806,9695.0
2021-05-19 12:20:00,250.24,250.29,250.03,250.27,9925.0,239.4997,239.5476,239.2987,239.5284,9925.0
2021-05-19 12:30:00,250.18,250.53,250.11,250.51,6432.0,239.4423,239.7773,239.3753,239.7581,6432.0
2021-05-19 12:40:00,250.47,251.05,250.47,250.89,9507.0,239.7198,240.2749,239.7198,240.1218,9507.0
2021-05-19 12:50:00,250.84,251.04,250.74,250.95,5427.0,240.0739,240.2654,239.9782,240.1792,5427.0
2021-05-19 13:00:00,250.99,251.44,250.93,251.32,7922.0,240.2175,240.6482,240.1601,240.5333,7922.0
2021-05-19 13:10:00,251.46,251.75,251.31,251.73,6917.0,240.6673,240.9449,240.5238,240.9258,6917.0
2021-05-19 13:20:00,251.69,251.81,251.38,251.39,4783.0,240.8875,241.0023,240.5908,240.6003,4783.0
2021-05-19 13:30:00,251.31,251.35,250.95,251.01,6992.0,240.5238,240.5621,240.1792,240.2367,6992.0
2021-05-19 13:40:00,251.11,251.39,250.89,251.27,6410.0,240.3324,240.6003,240.1218,240.4855,6410.0
2021-05-19 13:50:00,251.32,251.56,251.08,251.08,3200.0,240.5333,240.763,240.3036,240.3036,3200.0
2021-05-19 14:00:00,251.14,251.23,250.0,250.4,9470.0,240.3611,240.4472,239.27,239.6528,9470.0
2021-05-19 14:10:00,250.36,250.36,249.92,250.13,8492.0,239.6146,239.6146,239.1934,239.3944,8492.0
2021-05-19 14:20:00,250.26,251.51,250.26,251.22,7473.0,239.5188,240.7152,239.5188,240.4376,7473.0
2021-05-19 14:30:00,251.21,251.54,250.7,250.78,47287.0,240.4281,240.7439,239.94,240.0165,47287.0
2021-05-19 14:40:00,250.81,250.99,250.33,250.33,10376.0,240.0452,240.2175,239.5858,239.5858,10376.0
2021-05-19 14:50:00,250.32,251.01,250.26,250.76,11276.0,239.5763,240.2367,239.5188,239.9974,11276.0
2021-05-19 15:00:00,250.71,250.78,250.09,250.78,8997.0,239.9495,240.0165,239.3561,240.0165,8997.0
2021-05-19 15:10:00,250.71,251.17,250.7,250.86,10001.0,239.9495,240.3898,239.94,240.0931,10001.0
2021-05-19 15:20:00,250.94,251.51,250.79,251.43,11819.0,240.1697,240.7152,240.0261,240.6386,11819.0
2021-05-19 15:30:00,251.45,251.5,250.94,251.5,17043.0,240.6578,240.7056,240.1697,240.7056,17043.0
2021-05-19 15:40:00,251.55,251.55,250.98,251.46,32538.0,240.7535,240.7535,240.2079,240.6673,32538.0
2021-05-19 15:50:00,251.54,252.38,251.41,252.37,116951.0,240.7439,241.5479,240.6195,241.5383,116951.0
2021-05-20 09:30:00,252.11,253.57,251.49,253.21,19511.0,241.2894,242.6868,240.6961,242.3422,19511.0
2021-05-20 09:40:00,253.13,253.98,253.1,253.98,7771.0,242.2657,243.0792,242.237,243.0792,7771.0
2021-05-20 09:50:00,253.79,253.94,253.38,253.75,7366.0,242.8973,243.0409,242.5049,242.8591,7366.0
2021-05-20 10:00:00,253.84,254.44,253.29,253.29,15305.0,242.9452,243.5194,242.4188,242.4188,15305.0
2021-05-20 10:10:00,253.51,254.37,253.51,254.16,12307.0,242.6294,243.4524,242.6294,243.2515,12307.0
2021-05-20 10:20:00,254.08,254.61,254.08,254.47,5961.0,243.1749,243.6821,243.1749,243.5482,5961.0
2021-05-20 10:30:00,254.47,254.77,254.05,254.4,9414.0,243.5482,243.8353,243.1462,243.4812,9414.0
2021-05-20 10:40:00,254.44,254.44,254.01,254.3,5359.0,243.5194,243.5194,243.1079,243.3854,5359.0
2021-05-20 10:50:00,254.31,254.73,254.23,254.66,5008.0,243.395,243.797,243.3185,243.73,5008.0
2021-05-20 11:00:00,254.59,254.98,254.43,254.88,8812.0,243.663,244.0363,243.5099,243.9406,8812.0
2021-05-20 11:10:00,254.89,255.14,254.85,254.89,5226.0,243.9501,244.1894,243.9118,243.9501,5226.0
2021-05-20 11:20:00,254.96,255.2,254.71,255.18,8114.0,244.0171,244.2468,243.7778,244.2277,8114.0
2021-05-20 11:30:00,255.21,255.62,255.17,255.56,4834.0,244.2564,244.6488,244.2181,244.5914,4834.0
2021-05-20 11:40:00,255.62,256.25,255.5,256.25,7088.0,244.6488,245.2518,244.5339,245.2518,7088.0
2021-05-20 11:50:00,256.16,256.58,255.95,256.29,13510.0,245.1656,245.5676,244.9646,245.29,13510.0
2021-05-20 12:00:00,256.29,256.34,255.89,255.93,10513.0,245.29,245.3379,244.9072,244.9455,10513.0
2021-05-20 12:10:00,255.94,256.13,255.64,255.67,9039.0,244.9551,245.1369,244.6679,244.6966,9039.0
2021-05-20 12:20:00,255.72,256.37,255.72,256.21,8988.0,244.7445,245.3666,244.7445,245.2135,8988.0
2021-05-20 12:30:00,256.16,256.24,255.38,255.6,5620.0,245.1656,245.2422,244.4191,244.6297,5620.0
2021-05-20 12:40:00,255.55,255.85,255.4,255.7,3804.0,244.5818,244.8689,244.4382,244.7254,3804.0
2021-05-20 12:50:00,255.75,256.21,255.71,256.03,7555.0,244.7732,245.2135,244.7349,245.0412,7555.0
2021-05-20 13:00:00,256.07,256.2,255.96,256.09,4914.0,245.0795,245.2039,244.9742,245.0986,4914.0
2021-05-20 13:10:00,256.13,256.28,255.93,256.28,5471.0,245.1369,245.2805,244.9455,245.2805,5471.0
2021-05-20 13:20:00,256.25,256.25,255.79,255.87,9255.0,245.2518,245.2518,244.8115,244.8881,9255.0
2021-05-20 13:30:00,255.87,255.9,255.52,255.64,9103.0,244.8881,244.9168,244.5531,244.6679,9103.0
2021-05-20 13:40:00,255.6,255.7,255.44,255.66,6789.0,244.6297,244.7254,244.4765,244.6871,6789.0
2021-05-20 13:50:00,255.59,255.59,255.06,255.17,5461.0,244.6201,244.6201,244.1128,244.2181,5461.0
2021-05-20 14:00:00,255.24,255.41,255.11,255.16,6433.0,244.2851,244.4478,244.1607,244.2085,6433.0
2021-05-20 14:10:00,255.2,255.27,254.88,255.01,5669.0,244.2468,244.3138,243.9406,244.065,5669.0
2021-05-20 14:20:00,255.06,255.07,254.87,255.07,5059.0,244.1128,244.1224,243.931,244.1224,5059.0
2021-05-20 14:30:00,255.1,255.1,254.53,254.62,14901.0,244.1511,244.1511,243.6056,243.6917,14901.0
2021-05-20 14:40:00,254.71,254.88,254.61,254.79,7767.0,243.7778,243.9406,243.6821,243.8544,7767.0
2021-05-20 14:50:00,254.74,254.89,254.65,254.75,8283.0,243.8066,243.9501,243.7204,243.8161,8283.0
2021-05-20 15:00:00,254.69,254.77,254.41,254.46,8674.0,243.7587,243.8353,243.4907,243.5386,8674.0
2021-05-20 15:10:00,254.49,254.9,254.47,254.83,13161.0,243.5673,243.9597,243.5482,243.8927,13161.0
2021-05-20 15:20:00,254.78,255.47,254.78,255.47,12479.0,243.8448,244.5052,243.8448,244.5052,12479.0
2021-05-20 15:30:00,255.49,255.49,254.71,254.8,13673.0,244.5244,244.5244,243.7778,243.864,13673.0
2021-05-20 15:40:00,254.78,254.78,254.34,254.43,24180.0,243.8448,243.8448,243.4237,243.5099,24180.0
2021-05-20 15:50:00,254.21,254.68,254.13,254.36,76454.0,243.2993,243.7491,243.2227,243.4429,76454.0
2021-05-21 09:30:00,255.56,257.1,255.54,256.96,47109.0,244.5914,246.0653,244.5722,245.9313,47109.0
2021-05-21 09:40:00,257.03,257.89,256.26,256.31,5201.0,245.9983,246.8214,245.2613,245.3092,5201.0
2021-05-21 09:50:00,256.31,258.54,256.12,258.38,23436.0,245.3092,247.4435,245.1273,247.2903,23436.0
2021-05-21 10:00:00,258.3,258.3,257.13,257.49,6116.0,247.2138,247.2138,246.094,246.4385,6116.0
2021-05-21 10:10:00,257.61,257.95,257.45,257.79,5017.0,246.5534,246.8788,246.4002,246.7257,5017.0
2021-05-21 10:20:00,257.69,257.99,257.59,257.98,8311.0,246.6299,246.9171,246.5342,246.9075,8311.0
2021-05-21 10:30:00,257.94,258.51,257.89,258.44,14232.0,246.8692,247.4148,246.8214,247.3478,14232.0
2021-05-21 10:40:00,258.6,258.6,257.68,258.49,16900.0,247.5009,247.5009,246.6204,247.3956,16900.0
2021-05-21 10:50:00,258.46,258.82,258.34,258.82,14541.0,247.3669,247.7114,247.2521,247.7114,14541.0
2021-05-21 11:00:00,258.9,259.1,258.81,258.95,18198.0,247.788,247.9794,247.7019,247.8359,18198.0
2021-05-21 11:10:00,258.96,259.1,258.42,258.42,11919.0,247.8454,247.9794,247.3286,247.3286,11919.0
2021-05-21 11:20:00,258.45,258.94,258.45,258.46,8162.0,247.3573,247.8263,247.3573,247.3669,8162.0
2021-05-21 11:30:00,258.43,258.84,258.43,258.7,8986.0,247.3382,247.7306,247.3382,247.5966,8986.0
2021-05-21 11:40:00,258.69,258.93,258.15,258.42,10752.0,247.587,247.8167,247.0702,247.3286,10752.0
2021-05-21 11:50:00,258.4,258.4,258.04,258.2,13966.0,247.3095,247.3095,246.9649,247.1181,13966.0
2021-05-21 12:00:00,258.22,258.69,257.51,257.51,25129.0,247.1372,247.587,246.4577,246.4577,25129.0
2021-05-21 12:10:00,257.65,258.09,257.6,257.64,10560.0,246.5917,247.0128,246.5438,246.5821,10560.0
2021-05-21 12:20:00,257.79,257.85,257.42,257.61,8020.0,246.7257,246.7831,246.3715,246.5534,8020.0
2021-05-21 12:30:00,257.78,257.84,257.27,257.56,8103.0,246.7161,246.7735,246.228,246.5055,8103.0
2021-05-21 12:40:00,257.57,257.73,257.2,257.2,6787.0,246.5151,246.6682,246.161,246.161,6787.0
2021-05-21 12:50:00,257.3,257.41,256.91,257.04,16759.0,246.2567,246.362,245.8834,246.0078,16759.0
2021-05-21 13:00:00,256.84,257.16,256.82,256.97,9640.0,245.8164,246.1227,245.7973,245.9409,9640.0
2021-05-21 13:10:00,256.96,257.14,256.83,256.92,9167.0,245.9313,246.1036,245.8069,245.893,9167.0
2021-05-21 13:20:00,256.87,257.09,256.84,256.98,14200.0,245.8451,246.0557,245.8164,245.9504,14200.0
2021-05-21 13:30:00,257.0,257.31,257.0,257.29,9836.0,245.9696,246.2663,245.9696,246.2471,9836.0
2021-05-21 13:40:00,257.3,257.34,256.86,256.94,9253.0,246.2567,246.295,245.8356,245.9121,9253.0
2021-05-21 13:50:00,256.9,256.99,256.72,256.76,11989.0,245.8739,245.96,245.7016,245.7399,11989.0
2021-05-21 14:00:00,256.77,256.98,256.55,256.94,13312.0,245.7494,245.9504,245.5389,245.9121,13312.0
2021-05-21 14:10:00,256.9,257.06,256.74,256.77,7045.0,245.8739,246.027,245.7207,245.7494,7045.0
2021-05-21 14:20:00,256.7,256.75,256.5,256.51,8065.0,245.6824,245.7303,245.491,245.5006,8065.0
2021-05-21 14:30:00,256.54,256.66,256.03,256.17,9351.0,245.5293,245.6442,245.0412,245.1752,9351.0
2021-05-21 14:40:00,256.16,256.18,256.03,256.12,6320.0,245.1656,245.1848,245.0412,245.1273,6320.0
2021-05-21 14:50:00,256.16,256.29,256.01,256.12,9245.0,245.1656,245.29,245.0221,245.1273,9245.0
2021-05-21 15:00:00,256.11,256.2,255.98,256.12,13415.0,245.1178,245.2039,244.9933,245.1273,13415.0
2021-05-21 15:10:00,256.08,256.28,256.04,256.22,6952.0,245.089,245.2805,245.0508,245.223,6952.0
2021-05-21 15:20:00,256.2,256.39,256.18,256.39,11563.0,245.2039,245.3857,245.1848,245.3857,11563.0
2021-05-21 15:30:00,256.43,256.48,256.13,256.13,14838.0,245.424,245.4719,245.1369,245.1369,14838.0
2021-05-21 15:40:00,256.08,256.26,255.41,255.8,25333.0,245.089,245.2613,244.4478,244.8211,25333.0
2021-05-21 15:50:00,255.79,256.32,255.44,255.78,88999.0,244.8115,245.3187,244.4765,244.8019,88999.0
2021-05-24 09:30:00,257.14,257.84,256.27,257.05,14656.0,246.1036,246.7735,245.2709,246.0174,14656.0
2021-05-24 09:40:00,256.94,256.94,256.09,256.5,15131.0,245.9121,245.9121,245.0986,245.491,15131.0
2021-05-24 09:50:00,256.43,257.52,256.42,257.27,13300.0,245.424,246.4672,245.4145,246.228,13300.0
2021-05-24 10:00:00,257.23,257.48,256.64,256.67,10822.0,246.1897,246.429,245.625,245.6537,10822.0
2021-05-24 10:10:00,256.74,257.23,256.21,256.95,14023.0,245.7207,246.1897,245.2135,245.9217,14023.0
2021-05-24 10:20:00,257.11,257.47,256.94,257.34,9251.0,246.0748,246.4194,245.9121,246.295,9251.0
2021-05-24 10:30:00,257.38,257.75,257.26,257.72,10744.0,246.3333,246.6874,246.2184,246.6587,10744.0
2021-05-24 10:40:00,257.78,257.87,257.57,257.72,6053.0,246.7161,246.8022,246.5151,246.6587,6053.0
2021-05-24 10:50:00,257.79,258.24,257.79,258.11,6935.0,246.7257,247.1563,246.7257,247.0319,6935.0
2021-05-24 11:00:00,258.13,258.27,257.91,258.2,12804.0,247.0511,247.1851,246.8405,247.1181,12804.0
2021-05-24 11:10:00,258.18,258.53,258.17,258.46,8325.0,247.0989,247.4339,247.0893,247.3669,8325.0
2021-05-24 11:20:00,258.45,258.56,258.32,258.5,10384.0,247.3573,247.4626,247.2329,247.4052,10384.0
2021-05-24 11:30:00,258.49,258.52,258.19,258.25,7924.0,247.3956,247.4243,247.1085,247.1659,7924.0
2021-05-24 11:40:00,258.22,258.27,257.92,257.93,8046.0,247.1372,247.1851,246.8501,246.8596,8046.0
2021-05-24 11:50:00,257.93,258.04,257.77,257.81,11380.0,246.8596,246.9649,246.7065,246.7448,11380.0
2021-05-24 12:00:00,257.87,258.0,257.81,257.84,5612.0,246.8022,246.9266,246.7448,246.7735,5612.0
2021-05-24 12:10:00,257.85,258.22,257.8,258.15,16803.0,246.7831,247.1372,246.7352,247.0702,16803.0
2021-05-24 12:20:00,258.13,258.15,257.42,257.56,16158.0,247.0511,247.0702,246.3715,246.5055,16158.0
2021-05-24 12:30:00,257.6,257.92,257.54,257.75,6137.0,246.5438,246.8501,246.4864,246.6874,6137.0
2021-05-24 12:40:00,257.75,257.84,257.53,257.78,4174.0,246.6874,246.7735,246.4768,246.7161,4174.0
2021-05-24 12:50:00,257.81,257.92,257.61,257.81,4556.0,246.7448,246.8501,246.5534,246.7448,4556.0
2021-05-24 13:00:00,257.83,257.83,257.54,257.67,6203.0,246.7639,246.7639,246.4864,246.6108,6203.0
2021-05-24 13:10:00,257.63,257.63,257.26,257.28,6147.0,246.5725,246.5725,246.2184,246.2375,6147.0
2021-05-24 13:20:00,257.33,257.45,257.26,257.36,5832.0,246.2854,246.4002,246.2184,246.3141,5832.0
2021-05-24 13:30:00,257.37,257.63,257.32,257.32,9945.0,246.3237,246.5725,246.2758,246.2758,9945.0
2021-05-24 13:40:00,257.31,257.45,257.22,257.36,7788.0,246.2663,246.4002,246.1801,246.3141,7788.0
2021-05-24 13:50:00,257.4,257.6,257.26,257.6,6759.0,246.3524,246.5438,246.2184,246.5438,6759.0
2021-05-24 14:00:00,257.61,257.71,257.47,257.53,3561.0,246.5534,246.6491,246.4194,246.4768,3561.0
2021-05-24 14:10:00,257.48,257.81,257.47,257.81,6198.0,246.429,246.7448,246.4194,246.7448,6198.0
2021-05-24 14:20:00,257.7,257.89,257.66,257.81,6493.0,246.6395,246.8214,246.6012,246.7448,6493.0
2021-05-24 14:30:00,257.84,257.98,257.66,257.76,9525.0,246.7735,246.9075,246.6012,246.6969,9525.0
2021-05-24 14:40:00,257.77,258.08,257.76,257.84,7642.0,246.7065,247.0032,246.6969,246.7735,7642.0
2021-05-24 14:50:00,257.84,257.89,257.51,257.86,7449.0,246.7735,246.8214,246.4577,246.7927,7449.0
2021-05-24 15:00:00,257.82,257.95,257.77,257.86,8065.0,246.7544,246.8788,246.7065,246.7927,8065.0
2021-05-24 15:10:00,257.79,257.84,257.49,257.65,14006.0,246.7257,246.7735,246.4385,246.5917,14006.0
2021-05-24 15:20:00,257.64,257.69,257.29,257.35,15983.0,246.5821,246.6299,246.2471,246.3045,15983.0
2021-05-24 15:30:00,257.31,257.71,257.28,257.64,18519.0,246.2663,246.6491,246.2375,246.5821,18519.0
2021-05-24 15:40:00,257.62,257.7,257.25,257.25,19050.0,246.563,246.6395,246.2088,246.2088,19050.0
2021-05-24 15:50:00,257.16,257.4,257.04,257.31,51658.0,246.1227,246.3524,246.0078,246.2663,51658.0
2021-05-25 09:30:00,256.94,258.31,256.53,257.47,22319.0,245.9121,247.2233,245.5197,246.4194,22319.0
2021-05-25 09:40:00,257.51,257.51,255.57,256.6,27804.0,246.4577,246.4577,244.6009,245.5867,27804.0
2021-05-25 09:50:00,256.6,258.39,256.6,258.29,11505.0,245.5867,247.2999,245.5867,247.2042,11505.0
2021-05-25 10:00:00,258.53,258.74,257.99,258.7,11322.0,247.4339,247.6349,246.9171,247.5966,11322.0
2021-05-25 10:10:00,258.6,258.7,258.06,258.12,5631.0,247.5009,247.5966,246.9841,247.0415,5631.0
2021-05-25 10:20:00,258.09,258.27,257.78,258.19,5401.0,247.0128,247.1851,246.7161,247.1085,5401.0
2021-05-25 10:30:00,258.26,258.34,258.09,258.28,6555.0,247.1755,247.2521,247.0128,247.1946,6555.0
2021-05-25 10:40:00,258.21,258.84,258.17,258.33,6637.0,247.1276,247.7306,247.0893,247.2425,6637.0
2021-05-25 10:50:00,258.19,258.5,258.07,258.33,4295.0,247.1085,247.4052,246.9936,247.2425,4295.0
2021-05-25 11:00:00,258.44,258.59,258.13,258.56,5586.0,247.3478,247.4913,247.0511,247.4626,5586.0
2021-05-25 11:10:00,258.49,258.69,258.28,258.45,3722.0,247.3956,247.587,247.1946,247.3573,3722.0
2021-05-25 11:20:00,258.63,258.65,258.42,258.56,13300.0,247.5296,247.5487,247.3286,247.4626,13300.0
2021-05-25 11:30:00,258.56,258.72,258.21,258.21,10870.0,247.4626,247.6157,247.1276,247.1276,10870.0
2021-05-25 11:40:00,258.15,258.48,258.08,258.27,9612.0,247.0702,247.386,247.0032,247.1851,9612.0
2021-05-25 11:50:00,258.25,258.25,258.01,258.11,10420.0,247.1659,247.1659,246.9362,247.0319,10420.0
2021-05-25 12:00:00,258.13,258.44,258.04,258.04,10835.0,247.0511,247.3478,246.9649,246.9649,10835.0
2021-05-25 12:10:00,258.06,258.25,257.93,257.99,11426.0,246.9841,247.1659,246.8596,246.9171,11426.0
2021-05-25 12:20:00,258.11,258.15,257.94,257.97,12693.0,247.0319,247.0702,246.8692,246.8979,12693.0
2021-05-25 12:30:00,257.93,258.17,257.84,257.95,11010.0,246.8596,247.0893,246.7735,246.8788,11010.0
2021-05-25 12:40:00,257.92,258.09,257.81,257.81,12912.0,246.8501,247.0128,246.7448,246.7448,12912.0
2021-05-25 12:50:00,257.77,257.89,257.64,257.7,6015.0,246.7065,246.8214,246.5821,246.6395,6015.0
2021-05-25 13:00:00,257.66,257.67,257.04,257.23,3328.0,246.6012,246.6108,246.0078,246.1897,3328.0
2021-05-25 13:10:00,257.15,257.69,257.15,257.41,7550.0,246.1131,246.6299,246.1131,246.362,7550.0
2021-05-25 13:20:00,257.48,257.62,257.39,257.44,3579.0,246.429,246.563,246.3428,246.3907,3579.0
2021-05-25 13:30:00,257.42,257.62,257.41,257.53,5629.0,246.3715,246.563,246.362,246.4768,5629.0
2021-05-25 13:40:00,257.43,257.43,257.02,257.26,6623.0,246.3811,246.3811,245.9887,246.2184,6623.0
2021-05-25 13:50:00,257.25,257.38,257.15,257.21,5393.0,246.2088,246.3333,246.1131,246.1705,5393.0
2021-05-25 14:00:00,257.14,257.17,256.93,257.15,6604.0,246.1036,246.1323,245.9026,246.1131,6604.0
2021-05-25 14:10:00,257.08,257.2,256.99,257.09,5315.0,246.0461,246.161,245.96,246.0557,5315.0
2021-05-25 14:20:00,257.07,257.13,256.9,256.93,9692.0,246.0366,246.094,245.8739,245.9026,9692.0
2021-05-25 14:30:00,256.89,257.14,256.89,257.05,7642.0,245.8643,246.1036,245.8643,246.0174,7642.0
2021-05-25 14:40:00,257.04,257.08,256.85,257.07,5142.0,246.0078,246.0461,245.826,246.0366,5142.0
2021-05-25 14:50:00,256.95,257.02,256.7,256.7,10161.0,245.9217,245.9887,245.6824,245.6824,10161.0
2021-05-25 15:00:00,256.69,256.8,256.43,256.73,7439.0,245.6729,245.7781,245.424,245.7112,7439.0
2021-05-25 15:10:00,256.69,256.86,256.59,256.76,10373.0,245.6729,245.8356,245.5772,245.7399,10373.0
2021-05-25 15:20:00,256.72,256.8,256.56,256.65,16485.0,245.7016,245.7781,245.5484,245.6346,16485.0
2021-05-25 15:30:00,256.68,256.96,256.47,256.86,22940.0,245.6633,245.9313,245.4623,245.8356,22940.0
2021-05-25 15:40:00,256.81,256.92,256.48,256.75,26425.0,245.7877,245.893,245.4719,245.7303,26425.0
2021-05-25 15:50:00,256.76,256.99,256.38,256.95,70879.0,245.7399,245.96,245.3762,245.9217,70879.0
2021-05-26 09:30:00,254.12,255.38,250.17,251.15,64085.0,243.2132,244.4191,239.4327,240.3706,64085.0
2021-05-26 09:40:00,251.04,251.57,249.12,249.48,30811.0,240.2654,240.7726,238.4278,238.7723,30811.0
2021-05-26 09:50:00,249.35,250.42,249.19,249.45,31733.0,238.6479,239.672,238.4948,238.7436,31733.0
2021-05-26 10:00:00,249.45,250.6,249.45,250.28,31762.0,238.7436,239.8443,238.7436,239.538,31762.0
2021-05-26 10:10:00,250.31,250.35,249.7,249.95,28245.0,239.5667,239.605,238.9829,239.2221,28245.0
2021-05-26 10:20:00,249.83,250.74,249.83,250.39,17059.0,239.1073,239.9782,239.1073,239.6433,17059.0
2021-05-26 10:30:00,250.37,250.37,249.89,250.1,42732.0,239.6241,239.6241,239.1647,239.3657,42732.0
2021-05-26 10:40:00,250.12,250.3,249.76,249.95,24024.0,239.3849,239.5571,239.0403,239.2221,24024.0
2021-05-26 10:50:00,249.91,250.26,249.73,249.94,27009.0,239.1839,239.5188,239.0116,239.2126,27009.0
2021-05-26 11:00:00,250.0,251.2,250.0,251.09,26561.0,239.27,240.4185,239.27,240.3132,26561.0
2021-05-26 11:10:00,251.11,251.28,250.59,250.99,11777.0,240.3324,240.4951,239.8347,240.2175,11777.0
2021-05-26 11:20:00,250.98,251.39,250.85,251.2,9844.0,240.2079,240.6003,240.0835,240.4185,9844.0
2021-05-26 11:30:00,251.22,251.7,250.88,251.41,26706.0,240.4376,240.897,240.1122,240.6195,26706.0
2021-05-26 11:40:00,251.43,251.43,251.08,251.37,10042.0,240.6386,240.6386,240.3036,240.5812,10042.0
2021-05-26 11:50:00,251.38,251.5,251.21,251.5,15894.0,240.5908,240.7056,240.4281,240.7056,15894.0
2021-05-26 12:00:00,251.48,251.5,251.11,251.34,22247.0,240.6865,240.7056,240.3324,240.5525,22247.0
2021-05-26 12:10:00,251.34,251.54,251.13,251.13,18854.0,240.5525,240.7439,240.3515,240.3515,18854.0
2021-05-26 12:20:00,251.12,251.32,251.1,251.29,14625.0,240.3419,240.5333,240.3228,240.5046,14625.0
2021-05-26 12:30:00,251.26,251.56,251.14,251.45,9040.0,240.4759,240.763,240.3611,240.6578,9040.0
2021-05-26 12:40:00,251.45,251.96,251.26,251.93,9090.0,240.6578,241.1459,240.4759,241.1172,9090.0
2021-05-26 12:50:00,251.95,251.99,251.69,251.9,12376.0,241.1363,241.1746,240.8875,241.0885,12376.0
2021-05-26 13:00:00,251.81,251.93,251.65,251.78,6112.0,241.0023,241.1172,240.8492,240.9736,6112.0
2021-05-26 13:10:00,251.8,251.93,251.57,251.82,20541.0,240.9927,241.1172,240.7726,241.0119,20541.0
2021-05-26 13:20:00,251.84,252.25,251.77,252.07,9698.0,241.031,241.4234,240.964,241.2512,9698.0
2021-05-26 13:30:00,252.03,252.31,251.97,252.24,7999.0,241.2129,241.4809,241.1555,241.4139,7999.0
2021-05-26 13:40:00,252.2,252.23,251.6,251.64,21151.0,241.3756,241.4043,240.8013,240.8396,21151.0
2021-05-26 13:50:00,251.6,252.29,251.57,252.16,12667.0,240.8013,241.4617,240.7726,241.3373,12667.0
2021-05-26 14:00:00,252.15,252.25,251.95,252.16,16028.0,241.3277,241.4234,241.1363,241.3373,16028.0
2021-05-26 14:10:00,252.14,252.24,251.7,251.95,18652.0,241.3182,241.4139,240.897,241.1363,18652.0
2021-05-26 14:20:00,252.05,252.29,251.72,252.13,20904.0,241.232,241.4617,240.9162,241.3086,20904.0
2021-05-26 14:30:00,252.14,252.42,252.03,252.04,16863.0,241.3182,241.5861,241.2129,241.2224,16863.0
2021-05-26 14:40:00,252.04,252.24,251.72,251.72,13574.0,241.2224,241.4139,240.9162,240.9162,13574.0
2021-05-26 14:50:00,251.75,251.91,251.48,251.88,25595.0,240.9449,241.098,240.6865,241.0693,25595.0
2021-05-26 15:00:00,251.82,252.37,251.79,252.3,17425.0,241.0119,241.5383,240.9832,241.4713,17425.0
2021-05-26 15:10:00,252.3,252.52,252.24,252.26,15314.0,241.4713,241.6818,241.4139,241.433,15314.0
2021-05-26 15:20:00,252.26,252.3,251.76,251.98,18335.0,241.433,241.4713,240.9545,241.165,18335.0
2021-05-26 15:30:00,252.0,252.3,251.99,252.15,18770.0,241.1842,241.4713,241.1746,241.3277,18770.0
2021-05-26 15:40:00,252.17,252.74,252.13,252.36,33046.0,241.3469,241.8924,241.3086,241.5287,33046.0
2021-05-26 15:50:00,252.28,252.55,252.2,252.39,78684.0,241.4521,241.7106,241.3756,241.5574,78684.0
2021-05-27 09:30:00,254.44,254.79,253.24,254.05,32529.0,243.5194,243.8544,242.3709,243.1462,32529.0
2021-05-27 09:40:00,254.28,255.13,253.32,253.45,11709.0,243.3663,244.1798,242.4475,242.5719,11709.0
2021-05-27 09:50:00,253.48,253.95,253.34,253.88,9689.0,242.6006,243.0505,242.4666,242.9835,9689.0
2021-05-27 10:00:00,253.94,254.39,253.68,254.39,13718.0,243.0409,243.4716,242.7921,243.4716,13718.0
2021-05-27 10:10:00,254.45,254.74,253.72,254.34,37907.0,243.529,243.8066,242.8303,243.4237,37907.0
2021-05-27 10:20:00,254.25,254.59,253.61,254.59,13723.0,243.3376,243.663,242.7251,243.663,13723.0
2021-05-27 10:30:00,254.42,254.53,253.63,254.0,8099.0,243.5003,243.6056,242.7442,243.0983,8099.0
2021-05-27 10:40:00,253.96,254.57,253.96,254.57,6466.0,243.06,243.6439,243.06,243.6439,6466.0
2021-05-27 10:50:00,254.56,254.62,254.03,254.32,9484.0,243.6343,243.6917,243.127,243.4046,9484.0
2021-05-27 11:00:00,254.35,254.51,254.23,254.35,3973.0,243.4333,243.5864,243.3185,243.4333,3973.0
2021-05-27 11:10:00,254.34,254.42,253.96,254.06,7905.0,243.4237,243.5003,243.06,243.1557,7905.0
2021-05-27 11:20:00,253.94,253.94,253.64,253.75,6115.0,243.0409,243.0409,242.7538,242.8591,6115.0
2021-05-27 11:30:00,253.56,253.93,253.51,253.93,7944.0,242.6772,243.0313,242.6294,243.0313,7944.0
2021-05-27 11:40:00,253.92,254.09,253.78,253.92,10883.0,243.0218,243.1845,242.8878,243.0218,10883.0
2021-05-27 11:50:00,253.98,254.19,253.91,254.12,8603.0,243.0792,243.2802,243.0122,243.2132,8603.0
2021-05-27 12:00:00,254.15,254.15,253.56,253.64,5690.0,243.2419,243.2419,242.6772,242.7538,5690.0
2021-05-27 12:10:00,253.64,253.96,253.56,253.89,6974.0,242.7538,243.06,242.6772,242.993,6974.0
2021-05-27 12:20:00,253.95,254.42,253.95,254.17,7132.0,243.0505,243.5003,243.0505,243.261,7132.0
2021-05-27 12:30:00,254.19,254.22,253.91,253.91,9631.0,243.2802,243.3089,243.0122,243.0122,9631.0
2021-05-27 12:40:00,253.93,253.98,253.5,253.59,8133.0,243.0313,243.0792,242.6198,242.7059,8133.0
2021-05-27 12:50:00,253.61,253.65,253.37,253.5,6218.0,242.7251,242.7633,242.4954,242.6198,6218.0
2021-05-27 13:00:00,253.6,253.6,253.06,253.07,14105.0,242.7155,242.7155,242.1987,242.2082,14105.0
2021-05-27 13:10:00,253.14,253.22,252.98,253.05,8912.0,242.2752,242.3518,242.1221,242.1891,8912.0
2021-05-27 13:20:00,253.13,253.33,252.91,252.94,7489.0,242.2657,242.4571,242.0551,242.0838,7489.0
2021-05-27 13:30:00,252.95,253.17,252.77,253.01,9828.0,242.0934,242.3039,241.9211,242.1508,9828.0
2021-05-27 13:40:00,253.01,253.01,252.66,252.89,9583.0,242.1508,242.1508,241.8158,242.036,9583.0
2021-05-27 13:50:00,252.93,253.19,252.71,252.74,9023.0,242.0742,242.3231,241.8637,241.8924,9023.0
2021-05-27 14:00:00,252.77,252.77,252.1,252.47,20416.0,241.9211,241.9211,241.2799,241.634,20416.0
2021-05-27 14:10:00,252.41,252.43,252.0,252.21,15754.0,241.5766,241.5957,241.1842,241.3851,15754.0
2021-05-27 14:20:00,252.18,253.11,252.14,253.11,13722.0,241.3564,242.2465,241.3182,242.2465,13722.0
2021-05-27 14:30:00,253.12,253.3,252.98,253.28,13540.0,242.2561,242.4284,242.1221,242.4092,13540.0
2021-05-27 14:40:00,253.31,253.46,253.19,253.32,12129.0,242.4379,242.5815,242.3231,242.4475,12129.0
2021-05-27 14:50:00,253.35,253.54,253.21,253.44,19266.0,242.4762,242.6581,242.3422,242.5624,19266.0
2021-05-27 15:00:00,253.38,253.48,253.17,253.33,10947.0,242.5049,242.6006,242.3039,242.4571,10947.0
2021-05-27 15:10:00,253.31,253.64,253.28,253.53,14423.0,242.4379,242.7538,242.4092,242.6485,14423.0
2021-05-27 15:20:00,253.53,253.79,253.41,253.63,21061.0,242.6485,242.8973,242.5336,242.7442,21061.0
2021-05-27 15:30:00,253.69,253.95,253.63,253.73,23147.0,242.8016,243.0505,242.7442,242.8399,23147.0
2021-05-27 15:40:00,253.71,254.24,253.71,254.1,36447.0,242.8208,243.328,242.8208,243.194,36447.0
2021-05-27 15:50:00,254.22,255.07,253.93,254.19,205570.0,243.3089,244.1224,243.0313,243.2802,205570.0
2021-05-28 09:30:00,256.22,258.54,256.22,257.97,26114.0,245.223,247.4435,245.223,246.8979,26114.0
2021-05-28 09:40:00,258.48,258.48,257.75,257.93,7674.0,247.386,247.386,246.6874,246.8596,7674.0
2021-05-28 09:50:00,257.92,258.3,257.55,258.1,17436.0,246.8501,247.2138,246.496,247.0224,17436.0
2021-05-28 10:00:00,258.19,259.0,257.78,258.99,23297.0,247.1085,247.8837,246.7161,247.8742,23297.0
2021-05-28 10:10:00,259.03,259.46,258.12,258.26,16052.0,247.9124,248.324,247.0415,247.1755,16052.0
2021-05-28 10:20:00,258.2,258.28,257.72,257.93,5658.0,247.1181,247.1946,246.6587,246.8596,5658.0
2021-05-28 10:30:00,257.97,258.31,257.0,257.31,9361.0,246.8979,247.2233,245.9696,246.2663,9361.0
2021-05-28 10:40:00,257.29,257.55,257.09,257.24,7387.0,246.2471,246.496,246.0557,246.1993,7387.0
2021-05-28 10:50:00,257.29,257.35,256.86,257.09,8562.0,246.2471,246.3045,245.8356,246.0557,8562.0
2021-05-28 11:00:00,257.07,257.15,256.67,256.73,7747.0,246.0366,246.1131,245.6537,245.7112,7747.0
2021-05-28 11:10:00,256.7,257.17,256.7,257.03,8017.0,245.6824,246.1323,245.6824,245.9983,8017.0
2021-05-28 11:20:00,257.03,257.06,256.64,256.82,5707.0,245.9983,246.027,245.625,245.7973,5707.0
2021-05-28 11:30:00,256.87,257.28,256.87,257.19,6050.0,245.8451,246.2375,245.8451,246.1514,6050.0
2021-05-28 11:40:00,257.27,257.43,256.96,257.02,7262.0,246.228,246.3811,245.9313,245.9887,7262.0
2021-05-28 11:50:00,257.05,257.28,256.97,257.16,4437.0,246.0174,246.2375,245.9409,246.1227,4437.0
2021-05-28 12:00:00,257.08,257.72,256.93,257.62,16405.0,246.0461,246.6587,245.9026,246.563,16405.0
2021-05-28 12:10:00,257.52,258.44,257.42,258.17,24455.0,246.4672,247.3478,246.3715,247.0893,24455.0
2021-05-28 12:20:00,258.15,258.19,257.44,257.69,8486.0,247.0702,247.1085,246.3907,246.6299,8486.0
2021-05-28 12:30:00,257.72,257.75,257.47,257.5,13337.0,246.6587,246.6874,246.4194,246.4481,13337.0
2021-05-28 12:40:00,257.5,257.62,257.34,257.43,13330.0,246.4481,246.563,246.295,246.3811,13330.0
2021-05-28 12:50:00,257.48,257.53,257.0,257.12,12100.0,246.429,246.4768,245.9696,246.0844,12100.0
2021-05-28 13:00:00,257.08,257.08,256.53,256.76,4997.0,246.0461,246.0461,245.5197,245.7399,4997.0
2021-05-28 13:10:00,256.8,256.94,256.68,256.94,5764.0,245.7781,245.9121,245.6633,245.9121,5764.0
2021-05-28 13:20:00,256.96,257.04,256.8,256.92,6893.0,245.9313,246.0078,245.7781,245.893,6893.0
2021-05-28 13:30:00,256.89,256.99,256.75,256.8,6576.0,245.8643,245.96,245.7303,245.7781,6576.0
2021-05-28 13:40:00,256.76,256.78,256.39,256.73,6201.0,245.7399,245.759,245.3857,245.7112,6201.0
2021-05-28 13:50:00,256.7,256.81,256.57,256.76,4009.0,245.6824,245.7877,245.558,245.7399,4009.0
2021-05-28 14:00:00,256.81,256.95,256.57,256.94,10605.0,245.7877,245.9217,245.558,245.9121,10605.0
2021-05-28 14:10:00,256.94,257.0,256.58,256.69,6289.0,245.9121,245.9696,245.5676,245.6729,6289.0
2021-05-28 14:20:00,256.57,256.63,256.4,256.5,6443.0,245.558,245.6154,245.3953,245.491,6443.0
2021-05-28 14:30:00,256.43,256.6,256.3,256.5,6455.0,245.424,245.5867,245.2996,245.491,6455.0
2021-05-28 14:40:00,256.47,256.52,256.34,256.34,3442.0,245.4623,245.5102,245.3379,245.3379,3442.0
2021-05-28 14:50:00,256.33,256.35,256.12,256.12,2303.0,245.3283,245.3475,245.1273,245.1273,2303.0
2021-05-28 15:00:00,256.19,256.38,256.11,256.29,8771.0,245.1943,245.3762,245.1178,245.29,8771.0
2021-05-28 15:10:00,256.19,256.3,256.04,256.04,6098.0,245.1943,245.2996,245.0508,245.0508,6098.0
2021-05-28 15:20:00,256.11,256.23,256.1,256.13,5753.0,245.1178,245.2326,245.1082,245.1369,5753.0
2021-05-28 15:30:00,256.11,256.17,255.78,255.93,16031.0,245.1178,245.1752,244.8019,244.9455,16031.0
2021-05-28 15:40:00,255.78,255.8,255.47,255.73,18113.0,244.8019,244.8211,244.5052,244.7541,18113.0
2021-05-28 15:50:00,255.75,255.85,255.09,255.34,91144.0,244.7732,244.8689,244.1415,244.3808,91144.0
2021-06-01 09:30:00,260.0,260.0,257.26,257.75,60332.0,248.8408,248.8408,246.2184,246.6874,60332.0
2021-06-01 09:40:00,257.65,257.71,256.36,256.72,32351.0,246.5917,246.6491,245.357,245.7016,32351.0
2021-06-01 09:50:00,256.74,257.28,256.65,256.92,32249.0,245.7207,246.2375,245.6346,245.893,32249.0
2021-06-01 10:00:00,257.05,257.5,256.28,256.34,23564.0,246.0174,246.4481,245.2805,245.3379,23564.0
2021-06-01 10:10:00,256.31,256.5,255.87,255.97,14201.0,245.3092,245.491,244.8881,244.9838,14201.0
2021-06-01 10:20:00,255.96,255.98,255.23,255.94,16638.0,244.9742,244.9933,244.2755,244.9551,16638.0
2021-06-01 10:30:00,255.99,256.8,255.99,256.56,27625.0,245.0029,245.7781,245.0029,245.5484,27625.0
2021-06-01 10:40:00,256.62,257.3,256.62,256.99,16789.0,245.6059,246.2567,245.6059,245.96,16789.0
2021-06-01 10:50:00,256.88,256.94,256.26,256.73,31538.0,245.8547,245.9121,245.2613,245.7112,31538.0
2021-06-01 11:00:00,256.7,256.7,256.15,256.31,11648.0,245.6824,245.6824,245.156,245.3092,11648.0
2021-06-01 11:10:00,256.38,256.9,256.35,256.62,8510.0,245.3762,245.8739,245.3475,245.6059,8510.0
2021-06-01 11:20:00,256.7,257.09,256.62,256.89,13782.0,245.6824,246.0557,245.6059,245.8643,13782.0
2021-06-01 11:30:00,256.88,257.51,256.81,257.35,11524.0,245.8547,246.4577,245.7877,246.3045,11524.0
2021-06-01 11:40:00,257.35,257.37,256.98,257.23,8614.0,246.3045,246.3237,245.9504,246.1897,8614.0
2021-06-01 11:50:00,257.14,257.15,256.81,256.81,9411.0,246.1036,246.1131,245.7877,245.7877,9411.0
2021-06-01 12:00:00,256.86,256.9,256.69,256.8,14292.0,245.8356,245.8739,245.6729,245.7781,14292.0
2021-06-01 12:10:00,256.73,256.86,256.52,256.62,11685.0,245.7112,245.8356,245.5102,245.6059,11685.0
2021-06-01 12:20:00,256.67,256.96,256.56,256.56,7181.0,245.6537,245.9313,245.5484,245.5484,7181.0
2021-06-01 12:30:00,256.57,256.58,256.32,256.42,12173.0,245.558,245.5676,245.3187,245.4145,12173.0
2021-06-01 12:40:00,256.44,256.81,256.38,256.75,9428.0,245.4336,245.7877,245.3762,245.7303,9428.0
2021-06-01 12:50:00,256.81,256.81,256.4,256.51,8738.0,245.7877,245.7877,245.3953,245.5006,8738.0
2021-06-01 13:00:00,256.46,256.74,256.22,256.74,20683.0,245.4527,245.7207,245.223,245.7207,20683.0
2021-06-01 13:10:00,256.69,256.84,256.55,256.84,10411.0,245.6729,245.8164,245.5389,245.8164,10411.0
2021-06-01 13:20:00,256.87,257.02,256.71,256.9,16302.0,245.8451,245.9887,245.692,245.8739,16302.0
2021-06-01 13:30:00,256.94,257.13,256.87,256.9,19510.0,245.9121,246.094,245.8451,245.8739,19510.0
2021-06-01 13:40:00,256.88,257.15,256.88,257.04,8895.0,245.8547,246.1131,245.8547,246.0078,8895.0
2021-06-01 13:50:00,257.12,257.59,257.09,257.59,19017.0,246.0844,246.5342,246.0557,246.5342,19017.0
2021-06-01 14:00:00,257.53,257.68,257.43,257.57,17789.0,246.4768,246.6204,246.3811,246.5151,17789.0
2021-06-01 14:10:00,257.55,257.64,257.45,257.49,24553.0,246.496,246.5821,246.4002,246.4385,24553.0
2021-06-01 14:20:00,257.47,257.6,257.36,257.5,33050.0,246.4194,246.5438,246.3141,246.4481,33050.0
2021-06-01 14:30:00,257.49,257.75,257.46,257.55,15047.0,246.4385,246.6874,246.4098,246.496,15047.0
2021-06-01 14:40:00,257.52,257.75,257.38,257.59,47572.0,246.4672,246.6874,246.3333,246.5342,47572.0
2021-06-01 14:50:00,257.5,257.61,257.18,257.45,26818.0,246.4481,246.5534,246.1418,246.4002,26818.0
2021-06-01 15:00:00,257.53,257.66,257.1,257.14,19746.0,246.4768,246.6012,246.0653,246.1036,19746.0
2021-06-01 15:10:00,257.13,257.15,256.53,256.68,12115.0,246.094,246.1131,245.5197,245.6633,12115.0
2021-06-01 15:20:00,256.7,256.79,256.27,256.27,16475.0,245.6824,245.7686,245.2709,245.2709,16475.0
2021-06-01 15:30:00,256.29,256.46,255.93,255.96,20907.0,245.29,245.4527,244.9455,244.9742,20907.0
2021-06-01 15:40:00,255.96,256.07,255.71,255.98,28368.0,244.9742,245.0795,244.7349,244.9933,28368.0
2021-06-01 15:50:00,255.89,256.11,255.53,255.88,121844.0,244.9072,245.1178,244.5627,244.8976,121844.0
2021-06-02 09:30:00,255.47,256.17,254.27,254.52,17925.0,244.5052,245.1752,243.3567,243.596,17925.0
2021-06-02 09:40:00,254.5,255.4,254.5,254.96,30855.0,243.5769,244.4382,243.5769,244.0171,30855.0
2021-06-02 09:50:00,254.87,254.99,254.28,254.36,9196.0,243.931,244.0458,243.3663,243.4429,9196.0
2021-06-02 10:00:00,254.32,254.32,253.84,254.03,13076.0,243.4046,243.4046,242.9452,243.127,13076.0
2021-06-02 10:10:00,254.01,254.1,253.48,253.75,25079.0,243.1079,243.194,242.6006,242.8591,25079.0
2021-06-02 10:20:00,253.78,253.78,253.28,253.29,8790.0,242.8878,242.8878,242.4092,242.4188,8790.0
2021-06-02 10:30:00,253.21,253.39,252.83,252.84,11095.0,242.3422,242.5145,241.9785,241.9881,11095.0
2021-06-02 10:40:00,252.89,253.12,252.69,252.69,8285.0,242.036,242.2561,241.8445,241.8445,8285.0
2021-06-02 10:50:00,252.91,253.34,252.83,253.18,7626.0,242.0551,242.4666,241.9785,242.3135,7626.0
2021-06-02 11:00:00,253.25,253.71,253.2,253.58,10415.0,242.3805,242.8208,242.3327,242.6963,10415.0
2021-06-02 11:10:00,253.54,253.85,253.51,253.57,5892.0,242.6581,242.9548,242.6294,242.6868,5892.0
2021-06-02 11:20:00,253.59,253.59,253.24,253.27,4466.0,242.7059,242.7059,242.3709,242.3997,4466.0
2021-06-02 11:30:00,253.3,253.3,252.72,252.84,5628.0,242.4284,242.4284,241.8733,241.9881,5628.0
2021-06-02 11:40:00,252.78,252.78,252.05,252.32,9543.0,241.9307,241.9307,241.232,241.4904,9543.0
2021-06-02 11:50:00,252.29,252.36,251.94,252.01,6467.0,241.4617,241.5287,241.1267,241.1937,6467.0
2021-06-02 12:00:00,251.98,251.99,251.77,251.84,6635.0,241.165,241.1746,240.964,241.031,6635.0
2021-06-02 12:10:00,251.86,252.26,251.83,252.21,7021.0,241.0502,241.433,241.0215,241.3851,7021.0
2021-06-02 12:20:00,252.24,252.42,252.12,252.28,5792.0,241.4139,241.5861,241.299,241.4521,5792.0
2021-06-02 12:30:00,252.23,252.24,251.83,251.99,26309.0,241.4043,241.4139,241.0215,241.1746,26309.0
2021-06-02 12:40:00,252.03,252.07,251.7,251.8,4657.0,241.2129,241.2512,240.897,240.9927,4657.0
2021-06-02 12:50:00,251.79,252.09,251.62,251.82,8160.0,240.9832,241.2703,240.8205,241.0119,8160.0
2021-06-02 13:00:00,251.8,251.91,251.34,251.43,6693.0,240.9927,241.098,240.5525,240.6386,6693.0
2021-06-02 13:10:00,251.43,251.51,251.33,251.36,9117.0,240.6386,240.7152,240.5429,240.5716,9117.0
2021-06-02 13:20:00,251.37,251.57,251.2,251.37,32579.0,240.5812,240.7726,240.4185,240.5812,32579.0
2021-06-02 13:30:00,251.33,251.36,251.0,251.08,12403.0,240.5429,240.5716,240.2271,240.3036,12403.0
2021-06-02 13:40:00,251.08,251.08,250.68,251.0,28288.0,240.3036,240.3036,239.9208,240.2271,28288.0
2021-06-02 13:50:00,251.03,251.03,250.83,250.9,6078.0,240.2558,240.2558,240.0644,240.1314,6078.0
2021-06-02 14:00:00,250.91,251.1,250.53,250.54,12512.0,240.1409,240.3228,239.7773,239.7868,12512.0
2021-06-02 14:10:00,250.6,250.65,250.22,250.22,16996.0,239.8443,239.8921,239.4806,239.4806,16996.0
2021-06-02 14:20:00,250.26,250.47,250.13,250.47,28634.0,239.5188,239.7198,239.3944,239.7198,28634.0
2021-06-02 14:30:00,250.47,250.47,250.15,250.24,14960.0,239.7198,239.7198,239.4136,239.4997,14960.0
2021-06-02 14:40:00,250.31,250.33,250.16,250.21,13021.0,239.5667,239.5858,239.4231,239.471,13021.0
2021-06-02 14:50:00,250.19,250.4,250.14,250.2,11641.0,239.4518,239.6528,239.404,239.4614,11641.0
2021-06-02 15:00:00,250.25,250.44,250.08,250.44,18464.0,239.5093,239.6911,239.3466,239.6911,18464.0
2021-06-02 15:10:00,250.44,250.75,250.44,250.48,10026.0,239.6911,239.9878,239.6911,239.7294,10026.0
2021-06-02 15:20:00,250.48,250.72,250.44,250.68,17771.0,239.7294,239.9591,239.6911,239.9208,17771.0
2021-06-02 15:30:00,250.68,251.01,250.56,250.83,19187.0,239.9208,240.2367,239.806,240.0644,19187.0
2021-06-02 15:40:00,250.84,251.07,250.82,250.91,40697.0,240.0739,240.2941,240.0548,240.1409,40697.0
2021-06-02 15:50:00,250.94,250.94,250.41,250.84,97695.0,240.1697,240.1697,239.6624,240.0739,97695.0
2021-06-03 09:30:00,249.06,249.51,248.16,248.16,21217.0,238.3703,238.801,237.509,237.509,21217.0
2021-06-03 09:40:00,248.4,248.69,246.22,247.3,29261.0,237.7387,238.0162,235.6522,236.6859,29261.0
2021-06-03 09:50:00,247.24,247.36,246.34,246.64,20823.0,236.6285,236.7433,235.7671,236.0542,20823.0
2021-06-03 10:00:00,246.62,247.06,246.42,246.82,61245.0,236.0351,236.4562,235.8437,236.2265,61245.0
2021-06-03 10:10:00,246.88,247.6,246.63,247.31,47336.0,236.2839,236.973,236.0446,236.6955,47336.0
2021-06-03 10:20:00,247.27,247.61,246.91,247.02,38112.0,236.6572,236.9826,236.3126,236.4179,38112.0
2021-06-03 10:30:00,246.94,247.39,246.9,247.27,23133.0,236.3413,236.772,236.3031,236.6572,23133.0
2021-06-03 10:40:00,247.13,247.83,246.97,247.83,24284.0,236.5232,237.1931,236.3701,237.1931,24284.0
2021-06-03 10:50:00,247.81,248.95,247.81,248.89,14053.0,237.174,238.2651,237.174,238.2076,14053.0
2021-06-03 11:00:00,248.89,249.4,248.65,249.27,35188.0,238.2076,238.6958,237.9779,238.5713,35188.0
2021-06-03 11:10:00,249.33,249.58,248.73,248.73,8954.0,238.6288,238.868,238.0545,238.0545,8954.0
2021-06-03 11:20:00,248.59,249.14,248.59,249.0,9445.0,237.9205,238.4469,237.9205,238.3129,9445.0
2021-06-03 11:30:00,248.99,249.25,248.79,249.09,14547.0,238.3034,238.5522,238.1119,238.3991,14547.0
2021-06-03 11:40:00,249.08,249.38,249.05,249.15,7257.0,238.3895,238.6766,238.3608,238.4565,7257.0
2021-06-03 11:50:00,249.09,249.44,249.04,249.42,6298.0,238.3991,238.734,238.3512,238.7149,6298.0
2021-06-03 12:00:00,249.46,249.51,249.24,249.33,8172.0,238.7532,238.801,238.5426,238.6288,8172.0
2021-06-03 12:10:00,249.34,249.35,249.12,249.21,8520.0,238.6383,238.6479,238.4278,238.5139,8520.0
2021-06-03 12:20:00,249.18,249.28,248.97,249.28,4071.0,238.4852,238.5809,238.2842,238.5809,4071.0
2021-06-03 12:30:00,249.3,249.4,249.08,249.36,7000.0,238.6,238.6958,238.3895,238.6575,7000.0
2021-06-03 12:40:00,249.37,249.69,249.3,249.62,7941.0,238.667,238.9733,238.6,238.9063,7941.0
2021-06-03 12:50:00,249.57,249.62,249.34,249.45,6609.0,238.8585,238.9063,238.6383,238.7436,6609.0
2021-06-03 13:00:00,249.4,249.58,249.23,249.36,7961.0,238.6958,238.868,238.5331,238.6575,7961.0
2021-06-03 13:10:00,249.47,249.94,249.42,249.89,16402.0,238.7628,239.2126,238.7149,239.1647,16402.0
2021-06-03 13:20:00,249.86,250.09,249.74,249.92,16954.0,239.136,239.3561,239.0212,239.1934,16954.0
2021-06-03 13:30:00,249.83,249.98,249.68,249.83,13976.0,239.1073,239.2509,238.9637,239.1073,13976.0
2021-06-03 13:40:00,249.79,250.06,249.73,249.91,6738.0,239.069,239.3274,239.0116,239.1839,6738.0
2021-06-03 13:50:00,250.0,250.04,249.8,249.95,6530.0,239.27,239.3083,239.0786,239.2221,6530.0
2021-06-03 14:00:00,249.91,250.27,249.9,250.24,9284.0,239.1839,239.5284,239.1743,239.4997,9284.0
2021-06-03 14:10:00,250.33,250.33,249.84,249.84,6755.0,239.5858,239.5858,239.1169,239.1169,6755.0
2021-06-03 14:20:00,249.82,249.93,249.66,249.71,7219.0,239.0977,239.203,238.9446,238.9924,7219.0
2021-06-03 14:30:00,249.65,249.78,249.62,249.68,5304.0,238.935,239.0594,238.9063,238.9637,5304.0
2021-06-03 14:40:00,249.66,249.73,249.6,249.7,7144.0,238.9446,239.0116,238.8872,238.9829,7144.0
2021-06-03 14:50:00,249.63,249.93,249.53,249.88,8318.0,238.9159,239.203,238.8202,239.1552,8318.0
2021-06-03 15:00:00,249.84,250.17,249.84,250.12,6910.0,239.1169,239.4327,239.1169,239.3849,6910.0
2021-06-03 15:10:00,250.16,250.25,249.98,249.99,9120.0,239.4231,239.5093,239.2509,239.2604,9120.0
2021-06-03 15:20:00,249.93,250.31,249.93,250.31,9442.0,239.203,239.5667,239.203,239.5667,9442.0
2021-06-03 15:30:00,250.39,250.47,250.18,250.41,12295.0,239.6433,239.7198,239.4423,239.6624,12295.0
2021-06-03 15:40:00,250.37,250.52,249.89,250.04,17437.0,239.6241,239.7677,239.1647,239.3083,17437.0
2021-06-03 15:50:00,250.11,250.13,249.63,249.74,64025.0,239.3753,239.3944,238.9159,239.0212,64025.0
2021-06-04 09:30:00,251.01,251.6,250.33,251.17,22818.0,240.2367,240.8013,239.5858,240.3898,22818.0
2021-06-04 09:40:00,251.42,252.44,251.39,252.44,14892.0,240.6291,241.6053,240.6003,241.6053,14892.0
2021-06-04 09:50:00,252.36,252.73,251.98,252.05,48333.0,241.5287,241.8828,241.165,241.232,48333.0
2021-06-04 10:00:00,252.11,252.91,252.1,252.57,22965.0,241.2894,242.0551,241.2799,241.7297,22965.0
2021-06-04 10:10:00,252.53,252.61,252.08,252.57,8811.0,241.6914,241.768,241.2607,241.7297,8811.0
2021-06-04 10:20:00,252.54,252.82,252.44,252.49,4540.0,241.701,241.969,241.6053,241.6531,4540.0
2021-06-04 10:30:00,252.39,252.75,252.28,252.75,5825.0,241.5574,241.902,241.4521,241.902,5825.0
2021-06-04 10:40:00,252.8,253.14,252.58,252.7,6419.0,241.9498,242.2752,241.7393,241.8541,6419.0
2021-06-04 10:50:00,252.54,252.88,252.54,252.88,4978.0,241.701,242.0264,241.701,242.0264,4978.0
2021-06-04 11:00:00,252.93,253.05,252.4,252.45,3936.0,242.0742,242.1891,241.567,241.6148,3936.0
2021-06-04 11:10:00,252.36,252.68,252.31,252.62,5912.0,241.5287,241.835,241.4809,241.7776,5912.0
2021-06-04 11:20:00,252.67,252.78,252.27,252.3,7443.0,241.8254,241.9307,241.4426,241.4713,7443.0
2021-06-04 11:30:00,252.13,252.24,252.01,252.01,7907.0,241.3086,241.4139,241.1937,241.1937,7907.0
2021-06-04 11:40:00,252.02,252.09,251.63,251.76,8667.0,241.2033,241.2703,240.83,240.9545,8667.0
2021-06-04 11:50:00,251.95,252.07,251.59,251.91,6515.0,241.1363,241.2512,240.7918,241.098,6515.0
2021-06-04 12:00:00,251.92,252.18,251.91,252.01,3203.0,241.1076,241.3564,241.098,241.1937,3203.0
2021-06-04 12:10:00,252.0,252.0,251.74,251.76,2802.0,241.1842,241.1842,240.9353,240.9545,2802.0
2021-06-04 12:20:00,251.86,252.08,251.86,251.94,2604.0,241.0502,241.2607,241.0502,241.1267,2604.0
2021-06-04 12:30:00,251.93,252.06,251.91,251.97,1400.0,241.1172,241.2416,241.098,241.1555,1400.0
2021-06-04 12:40:00,251.97,252.1,251.86,251.96,3554.0,241.1555,241.2799,241.0502,241.1459,3554.0
2021-06-04 12:50:00,252.0,252.17,252.0,252.05,2200.0,241.1842,241.3469,241.1842,241.232,2200.0
2021-06-04 13:00:00,252.06,252.06,251.8,251.98,4337.0,241.2416,241.2416,240.9927,241.165,4337.0
2021-06-04 13:10:00,251.93,252.01,251.86,251.97,3241.0,241.1172,241.1937,241.0502,241.1555,3241.0
2021-06-04 13:20:00,251.94,252.03,251.8,251.8,3038.0,241.1267,241.2129,240.9927,240.9927,3038.0
2021-06-04 13:30:00,251.86,252.22,251.86,252.09,4487.0,241.0502,241.3947,241.0502,241.2703,4487.0
2021-06-04 13:40:00,252.18,252.41,252.18,252.26,2835.0,241.3564,241.5766,241.3564,241.433,2835.0
2021-06-04 13:50:00,252.21,252.53,252.2,252.46,8942.0,241.3851,241.6914,241.3756,241.6244,8942.0
2021-06-04 14:00:00,252.47,252.58,252.31,252.57,3627.0,241.634,241.7393,241.4809,241.7297,3627.0
2021-06-04 14:10:00,252.56,252.64,252.45,252.64,2080.0,241.7201,241.7967,241.6148,241.7967,2080.0
2021-06-04 14:20:00,252.59,252.6,252.31,252.43,3569.0,241.7488,241.7584,241.4809,241.5957,3569.0
2021-06-04 14:30:00,252.47,252.73,252.37,252.71,3681.0,241.634,241.8828,241.5383,241.8637,3681.0
2021-06-04 14:40:00,252.66,252.75,252.47,252.52,3243.0,241.8158,241.902,241.634,241.6818,3243.0
2021-06-04 14:50:00,252.5,252.79,252.4,252.75,2925.0,241.6627,241.9403,241.567,241.902,2925.0
2021-06-04 15:00:00,252.65,252.8,252.55,252.72,4214.0,241.8063,241.9498,241.7106,241.8733,4214.0
2021-06-04 15:10:00,252.72,252.76,252.58,252.63,4791.0,241.8733,241.9115,241.7393,241.7871,4791.0
2021-06-04 15:20:00,252.63,252.63,252.2,252.43,8051.0,241.7871,241.7871,241.3756,241.5957,8051.0
2021-06-04 15:30:00,252.38,252.42,252.1,252.11,6886.0,241.5479,241.5861,241.2799,241.2894,6886.0
2021-06-04 15:40:00,252.09,252.3,251.94,252.0,15072.0,241.2703,241.4713,241.1267,241.1842,15072.0
2021-06-04 15:50:00,251.98,252.1,251.71,251.88,58908.0,241.165,241.2799,240.9066,241.0693,58908.0
2021-06-07 09:30:00,252.78,253.42,252.28,252.49,22677.0,241.9307,242.5432,241.4521,241.6531,22677.0
2021-06-07 09:40:00,252.26,252.4,251.66,252.39,9005.0,241.433,241.567,240.8588,241.5574,9005.0
2021-06-07 09:50:00,252.41,252.79,252.08,252.14,9084.0,241.5766,241.9403,241.2607,241.3182,9084.0
2021-06-07 10:00:00,252.11,252.53,251.85,251.91,10485.0,241.2894,241.6914,241.0406,241.098,10485.0
2021-06-07 10:10:00,251.9,252.13,251.49,251.82,9759.0,241.0885,241.3086,240.6961,241.0119,9759.0
2021-06-07 10:20:00,251.78,251.95,251.55,251.7,6001.0,240.9736,241.1363,240.7535,240.897,6001.0
2021-06-07 10:30:00,251.71,251.71,251.23,251.42,11398.0,240.9066,240.9066,240.4472,240.6291,11398.0
2021-06-07 10:40:00,251.42,252.21,251.34,252.13,13041.0,240.6291,241.3851,240.5525,241.3086,13041.0
2021-06-07 10:50:00,252.17,252.53,251.82,252.24,12994.0,241.3469,241.6914,241.0119,241.4139,12994.0
2021-06-07 11:00:00,252.25,252.25,251.8,251.83,11821.0,241.4234,241.4234,240.9927,241.0215,11821.0
2021-06-07 11:10:00,251.81,252.32,251.76,251.87,8860.0,241.0023,241.4904,240.9545,241.0597,8860.0
2021-06-07 11:20:00,251.96,252.04,251.56,251.56,9703.0,241.1459,241.2224,240.763,240.763,9703.0
2021-06-07 11:30:00,251.54,251.54,251.02,251.08,18792.0,240.7439,240.7439,240.2462,240.3036,18792.0
2021-06-07 11:40:00,251.12,251.12,250.23,250.32,11977.0,240.3419,240.3419,239.4901,239.5763,11977.0
2021-06-07 11:50:00,250.39,250.84,250.38,250.62,10349.0,239.6433,240.0739,239.6337,239.8634,10349.0
2021-06-07 12:00:00,250.6,250.63,250.21,250.25,10466.0,239.8443,239.873,239.471,239.5093,10466.0
2021-06-07 12:10:00,250.28,250.28,249.83,249.88,14665.0,239.538,239.538,239.1073,239.1552,14665.0
2021-06-07 12:20:00,249.89,249.92,249.37,249.37,17927.0,239.1647,239.1934,238.667,238.667,17927.0
2021-06-07 12:30:00,249.4,249.42,249.03,249.14,29822.0,238.6958,238.7149,238.3416,238.4469,29822.0
2021-06-07 12:40:00,249.19,249.89,248.89,249.75,33904.0,238.4948,239.1647,238.2076,239.0307,33904.0
2021-06-07 12:50:00,249.72,249.79,249.34,249.34,18426.0,239.002,239.069,238.6383,238.6383,18426.0
2021-06-07 13:00:00,249.35,249.56,249.33,249.5,11119.0,238.6479,238.8489,238.6288,238.7915,11119.0
2021-06-07 13:10:00,249.5,249.59,249.36,249.46,10336.0,238.7915,238.8776,238.6575,238.7532,10336.0
2021-06-07 13:20:00,249.39,249.41,248.89,249.18,11064.0,238.6862,238.7053,238.2076,238.4852,11064.0
2021-06-07 13:30:00,249.14,249.33,248.87,248.93,10858.0,238.4469,238.6288,238.1885,238.2459,10858.0
2021-06-07 13:40:00,248.87,249.02,248.81,249.01,8210.0,238.1885,238.3321,238.1311,238.3225,8210.0
2021-06-07 13:50:00,249.0,249.05,248.79,249.0,12218.0,238.3129,238.3608,238.1119,238.3129,12218.0
2021-06-07 14:00:00,248.94,249.42,248.79,249.28,11423.0,238.2555,238.7149,238.1119,238.5809,11423.0
2021-06-07 14:10:00,249.32,249.34,249.05,249.06,9205.0,238.6192,238.6383,238.3608,238.3703,9205.0
2021-06-07 14:20:00,249.05,249.24,248.75,248.97,16169.0,238.3608,238.5426,238.0737,238.2842,16169.0
2021-06-07 14:30:00,248.97,249.38,248.81,249.33,14493.0,238.2842,238.6766,238.1311,238.6288,14493.0
2021-06-07 14:40:00,249.32,249.52,249.15,249.39,11086.0,238.6192,238.8106,238.4565,238.6862,11086.0
2021-06-07 14:50:00,249.4,249.82,249.24,249.7,8625.0,238.6958,239.0977,238.5426,238.9829,8625.0
2021-06-07 15:00:00,249.74,249.99,249.65,249.82,67420.0,239.0212,239.2604,238.935,239.0977,67420.0
2021-06-07 15:10:00,249.79,249.94,249.72,249.88,10712.0,239.069,239.2126,239.002,239.1552,10712.0
2021-06-07 15:20:00,249.91,250.06,249.74,249.74,23515.0,239.1839,239.3274,239.0212,239.0212,23515.0
2021-06-07 15:30:00,249.75,249.85,249.39,249.58,37106.0,239.0307,239.1264,238.6862,238.868,37106.0
2021-06-07 15:40:00,249.53,249.72,249.44,249.72,69694.0,238.8202,239.002,238.734,239.002,69694.0
2021-06-07 15:50:00,250.0,250.21,249.5,249.53,110830.0,239.27,239.471,238.7915,238.8202,110830.0
2021-06-08 09:30:00,251.0,251.59,249.14,249.54,36047.0,240.2271,240.7918,238.4469,238.8297,36047.0
2021-06-08 09:40:00,250.06,250.32,249.25,249.25,18366.0,239.3274,239.5763,238.5522,238.5522,18366.0
2021-06-08 09:50:00,249.24,249.86,249.02,249.36,17605.0,238.5426,239.136,238.3321,238.6575,17605.0
2021-06-08 10:00:00,249.09,249.21,248.79,248.83,8380.0,238.3991,238.5139,238.1119,238.1502,8380.0
2021-06-08 10:10:00,248.98,248.99,248.19,248.32,8865.0,238.2938,238.3034,237.5377,237.6621,8865.0
2021-06-08 10:20:00,248.25,248.32,247.36,247.42,24571.0,237.5951,237.6621,236.7433,236.8007,24571.0
2021-06-08 10:30:00,247.37,247.37,246.42,246.43,9439.0,236.7529,236.7529,235.8437,235.8532,9439.0
2021-06-08 10:40:00,246.53,246.85,246.28,246.28,15915.0,235.9489,236.2552,235.7097,235.7097,15915.0
2021-06-08 10:50:00,246.24,246.7,246.01,246.35,23360.0,235.6714,236.1116,235.4513,235.7767,23360.0
2021-06-08 11:00:00,246.4,246.73,246.34,246.61,17158.0,235.8245,236.1404,235.7671,236.0255,17158.0
2021-06-08 11:10:00,246.62,246.97,246.45,246.5,10262.0,236.0351,236.3701,235.8724,235.9202,10262.0
2021-06-08 11:20:00,246.56,246.56,246.09,246.38,12415.0,235.9776,235.9776,235.5278,235.8054,12415.0
2021-06-08 11:30:00,246.37,247.03,246.37,246.88,14777.0,235.7958,236.4275,235.7958,236.2839,14777.0
2021-06-08 11:40:00,246.71,247.76,246.71,247.64,7303.0,236.1212,237.1261,236.1212,237.0113,7303.0
2021-06-08 11:50:00,247.64,247.99,247.61,247.95,10572.0,237.0113,237.3463,236.9826,237.308,10572.0
2021-06-08 12:00:00,248.03,248.28,247.98,248.15,13466.0,237.3846,237.6238,237.3367,237.4994,13466.0
2021-06-08 12:10:00,248.1,248.25,248.05,248.13,8116.0,237.4516,237.5951,237.4037,237.4803,8116.0
2021-06-08 12:20:00,248.17,248.51,248.06,248.36,6840.0,237.5185,237.844,237.4133,237.7004,6840.0
2021-06-08 12:30:00,248.36,248.62,248.36,248.36,8018.0,237.7004,237.9492,237.7004,237.7004,8018.0
2021-06-08 12:40:00,248.37,248.51,248.32,248.36,5782.0,237.71,237.844,237.6621,237.7004,5782.0
2021-06-08 12:50:00,248.42,248.6,248.37,248.51,6941.0,237.7578,237.9301,237.71,237.844,6941.0
2021-06-08 13:00:00,248.55,248.9,248.55,248.9,6628.0,237.8822,238.2172,237.8822,238.2172,6628.0
2021-06-08 13:10:00,248.84,248.92,248.64,248.92,9106.0,238.1598,238.2364,237.9684,238.2364,9106.0
2021-06-08 13:20:00,248.92,249.03,248.83,248.87,7786.0,238.2364,238.3416,238.1502,238.1885,7786.0
2021-06-08 13:30:00,248.95,249.01,248.92,249.0,6892.0,238.2651,238.3225,238.2364,238.3129,6892.0
2021-06-08 13:40:00,248.95,249.18,248.94,249.08,6430.0,238.2651,238.4852,238.2555,238.3895,6430.0
2021-06-08 13:50:00,249.05,249.05,248.7,248.89,9805.0,238.3608,238.3608,238.0258,238.2076,9805.0
2021-06-08 14:00:00,248.85,249.31,248.84,249.3,15618.0,238.1694,238.6096,238.1598,238.6,15618.0
2021-06-08 14:10:00,249.25,249.44,249.18,249.44,7573.0,238.5522,238.734,238.4852,238.734,7573.0
2021-06-08 14:20:00,249.4,249.63,249.31,249.45,10640.0,238.6958,238.9159,238.6096,238.7436,10640.0
2021-06-08 14:30:00,249.46,249.56,249.4,249.48,10045.0,238.7532,238.8489,238.6958,238.7723,10045.0
2021-06-08 14:40:00,249.47,249.54,249.12,249.17,13132.0,238.7628,238.8297,238.4278,238.4756,13132.0
2021-06-08 14:50:00,249.2,249.42,249.03,249.4,10753.0,238.5043,238.7149,238.3416,238.6958,10753.0
2021-06-08 15:00:00,249.43,249.69,249.34,249.61,9104.0,238.7245,238.9733,238.6383,238.8967,9104.0
2021-06-08 15:10:00,249.65,249.91,249.63,249.8,10953.0,238.935,239.1839,238.9159,239.0786,10953.0
2021-06-08 15:20:00,249.85,250.08,249.31,249.47,23726.0,239.1264,239.3466,238.6096,238.7628,23726.0
2021-06-08 15:30:00,249.35,249.54,249.25,249.36,22322.0,238.6479,238.8297,238.5522,238.6575,22322.0
2021-06-08 15:40:00,249.45,249.89,249.38,249.89,34484.0,238.7436,239.1647,238.6766,239.1647,34484.0
2021-06-08 15:50:00,249.94,250.1,249.46,249.65,69495.0,239.2126,239.3657,238.7532,238.935,69495.0
2021-06-09 09:30:00,251.56,253.33,251.22,251.8,35599.0,240.763,242.4571,240.4376,240.9927,35599.0
2021-06-09 09:40:00,251.85,252.43,251.77,251.87,14205.0,241.0406,241.5957,240.964,241.0597,14205.0
2021-06-09 09:50:00,251.94,252.48,251.81,252.26,11044.0,241.1267,241.6436,241.0023,241.433,11044.0
2021-06-09 10:00:00,252.25,252.58,251.84,252.05,21454.0,241.4234,241.7393,241.031,241.232,21454.0
2021-06-09 10:10:00,251.89,252.1,251.42,251.97,14415.0,241.0789,241.2799,240.6291,241.1555,14415.0
2021-06-09 10:20:00,251.92,251.92,251.3,251.3,5495.0,241.1076,241.1076,240.5142,240.5142,5495.0
2021-06-09 10:30:00,251.18,251.79,251.12,251.79,8088.0,240.3994,240.9832,240.3419,240.9832,8088.0
2021-06-09 10:40:00,251.86,252.0,251.49,251.98,5542.0,241.0502,241.1842,240.6961,241.165,5542.0
2021-06-09 10:50:00,251.92,252.17,251.74,252.17,5612.0,241.1076,241.3469,240.9353,241.3469,5612.0
2021-06-09 11:00:00,252.19,252.2,251.9,252.09,7192.0,241.366,241.3756,241.0885,241.2703,7192.0
2021-06-09 11:10:00,252.11,252.21,251.97,252.14,6744.0,241.2894,241.3851,241.1555,241.3182,6744.0
2021-06-09 11:20:00,252.08,252.21,251.8,252.07,7054.0,241.2607,241.3851,240.9927,241.2512,7054.0
2021-06-09 11:30:00,252.03,252.21,251.87,252.2,4200.0,241.2129,241.3851,241.0597,241.3756,4200.0
2021-06-09 11:40:00,252.2,252.35,252.08,252.3,9371.0,241.3756,241.5191,241.2607,241.4713,9371.0
2021-06-09 11:50:00,252.3,252.33,252.06,252.26,8192.0,241.4713,241.5,241.2416,241.433,8192.0
2021-06-09 12:00:00,252.23,252.45,252.17,252.29,5386.0,241.4043,241.6148,241.3469,241.4617,5386.0
2021-06-09 12:10:00,252.31,252.37,252.24,252.32,5447.0,241.4809,241.5383,241.4139,241.4904,5447.0
2021-06-09 12:20:00,252.32,252.63,252.1,252.63,9179.0,241.4904,241.7871,241.2799,241.7871,9179.0
2021-06-09 12:30:00,252.63,252.9,252.49,252.9,4465.0,241.7871,242.0455,241.6531,242.0455,4465.0
2021-06-09 12:40:00,252.87,252.87,252.62,252.84,8349.0,242.0168,242.0168,241.7776,241.9881,8349.0
2021-06-09 12:50:00,252.88,252.88,252.64,252.66,3600.0,242.0264,242.0264,241.7967,241.8158,3600.0
2021-06-09 13:00:00,252.59,253.0,252.59,252.97,8378.0,241.7488,242.1412,241.7488,242.1125,8378.0
2021-06-09 13:10:00,252.86,253.06,252.74,253.02,6386.0,242.0073,242.1987,241.8924,242.1604,6386.0
2021-06-09 13:20:00,252.93,253.17,252.87,253.12,5838.0,242.0742,242.3039,242.0168,242.2561,5838.0
2021-06-09 13:30:00,253.17,253.32,252.96,253.08,6809.0,242.3039,242.4475,242.103,242.2178,6809.0
2021-06-09 13:40:00,253.11,253.11,252.79,252.86,4256.0,242.2465,242.2465,241.9403,242.0073,4256.0
2021-06-09 13:50:00,252.88,253.11,252.78,252.93,6329.0,242.0264,242.2465,241.9307,242.0742,6329.0
2021-06-09 14:00:00,252.92,253.17,252.9,253.0,8142.0,242.0647,242.3039,242.0455,242.1412,8142.0
2021-06-09 14:10:00,252.93,253.11,252.85,252.88,6831.0,242.0742,242.2465,241.9977,242.0264,6831.0
2021-06-09 14:20:00,252.9,253.08,252.79,253.01,8509.0,242.0455,242.2178,241.9403,242.1508,8509.0
2021-06-09 14:30:00,252.97,253.09,252.65,252.8,7508.0,242.1125,242.2274,241.8063,241.9498,7508.0
2021-06-09 14:40:00,252.84,252.88,252.55,252.59,4545.0,241.9881,242.0264,241.7106,241.7488,4545.0
2021-06-09 14:50:00,252.53,252.85,252.5,252.72,8573.0,241.6914,241.9977,241.6627,241.8733,8573.0
2021-06-09 15:00:00,252.68,252.86,252.61,252.68,7830.0,241.835,242.0073,241.768,241.835,7830.0
2021-06-09 15:10:00,252.64,253.1,252.64,253.02,6054.0,241.7967,242.237,241.7967,242.1604,6054.0
2021-06-09 15:20:00,253.07,253.09,252.64,252.83,11995.0,242.2082,242.2274,241.7967,241.9785,11995.0
2021-06-09 15:30:00,252.8,253.04,252.72,252.99,11922.0,241.9498,242.1795,241.8733,242.1317,11922.0
2021-06-09 15:40:00,252.89,253.12,252.81,252.96,21162.0,242.036,242.2561,241.9594,242.103,21162.0
2021-06-09 15:50:00,252.96,253.31,252.92,253.13,59815.0,242.103,242.4379,242.0647,242.2657,59815.0
2021-06-10 09:30:00,253.67,254.56,253.65,254.56,18970.0,242.7825,243.6343,242.7633,243.6343,18970.0
2021-06-10 09:40:00,254.71,255.46,254.71,255.46,14142.0,243.7778,244.4957,243.7778,244.4957,14142.0
2021-06-10 09:50:00,255.42,256.26,255.41,256.07,11341.0,244.4574,245.2613,244.4478,245.0795,11341.0
2021-06-10 10:00:00,256.12,256.26,255.68,255.78,14447.0,245.1273,245.2613,244.7062,244.8019,14447.0
2021-06-10 10:10:00,255.63,256.08,255.47,255.94,10023.0,244.6584,245.089,244.5052,244.9551,10023.0
2021-06-10 10:20:00,256.0,256.39,255.85,256.35,10591.0,245.0125,245.3857,244.8689,245.3475,10591.0
2021-06-10 10:30:00,256.42,256.62,256.15,256.39,7943.0,245.4145,245.6059,245.156,245.3857,7943.0
2021-06-10 10:40:00,256.34,256.4,255.62,255.74,12587.0,245.3379,245.3953,244.6488,244.7636,12587.0
2021-06-10 10:50:00,255.74,255.8,255.28,255.57,7865.0,244.7636,244.8211,244.3234,244.6009,7865.0
2021-06-10 11:00:00,255.59,255.6,254.93,255.03,10669.0,244.6201,244.6297,243.9884,244.0841,10669.0
2021-06-10 11:10:00,254.98,255.25,254.96,255.25,4420.0,244.0363,244.2947,244.0171,244.2947,4420.0
2021-06-10 11:20:00,255.13,255.42,255.09,255.31,5611.0,244.1798,244.4574,244.1415,244.3521,5611.0
2021-06-10 11:30:00,255.4,255.82,255.39,255.77,7655.0,244.4382,244.8402,244.4287,244.7924,7655.0
2021-06-10 11:40:00,255.83,255.95,255.4,255.86,4448.0,244.8498,244.9646,244.4382,244.8785,4448.0
2021-06-10 11:50:00,255.8,255.88,255.6,255.85,5244.0,244.8211,244.8976,244.6297,244.8689,5244.0
2021-06-10 12:00:00,255.84,255.95,255.68,255.76,5535.0,244.8594,244.9646,244.7062,244.7828,5535.0
2021-06-10 12:10:00,255.77,255.79,255.61,255.71,7736.0,244.7924,244.8115,244.6392,244.7349,7736.0
2021-06-10 12:20:00,255.77,256.15,255.72,255.83,10517.0,244.7924,245.156,244.7445,244.8498,10517.0
2021-06-10 12:30:00,255.8,255.81,255.64,255.81,5734.0,244.8211,244.8306,244.6679,244.8306,5734.0
2021-06-10 12:40:00,255.78,255.89,255.7,255.87,4930.0,244.8019,244.9072,244.7254,244.8881,4930.0
2021-06-10 12:50:00,255.9,255.9,255.61,255.81,5764.0,244.9168,244.9168,244.6392,244.8306,5764.0
2021-06-10 13:00:00,255.86,255.94,255.7,255.94,2087.0,244.8785,244.9551,244.7254,244.9551,2087.0
2021-06-10 13:10:00,255.89,255.92,255.78,255.79,5643.0,244.9072,244.9359,244.8019,244.8115,5643.0
2021-06-10 13:20:00,255.8,255.88,255.6,255.71,5493.0,244.8211,244.8976,244.6297,244.7349,5493.0
2021-06-10 13:30:00,255.7,255.93,255.68,255.9,4205.0,244.7254,244.9455,244.7062,244.9168,4205.0
2021-06-10 13:40:00,255.96,256.18,255.86,256.11,4354.0,244.9742,245.1848,244.8785,245.1178,4354.0
2021-06-10 13:50:00,256.14,256.23,256.03,256.2,3921.0,245.1465,245.2326,245.0412,245.2039,3921.0
2021-06-10 14:00:00,256.26,256.31,256.04,256.3,5630.0,245.2613,245.3092,245.0508,245.2996,5630.0
2021-06-10 14:10:00,256.29,256.29,256.1,256.18,2874.0,245.29,245.29,245.1082,245.1848,2874.0
2021-06-10 14:20:00,256.16,256.16,255.84,255.89,4253.0,245.1656,245.1656,244.8594,244.9072,4253.0
2021-06-10 14:30:00,255.91,256.08,255.89,255.99,6374.0,244.9263,245.089,244.9072,245.0029,6374.0
2021-06-10 14:40:00,256.06,256.31,256.01,256.21,9286.0,245.0699,245.3092,245.0221,245.2135,9286.0
2021-06-10 14:50:00,256.21,256.48,256.17,256.47,7206.0,245.2135,245.4719,245.1752,245.4623,7206.0
2021-06-10 15:00:00,256.41,256.41,256.03,256.19,5044.0,245.4049,245.4049,245.0412,245.1943,5044.0
2021-06-10 15:10:00,256.2,256.42,256.19,256.38,5749.0,245.2039,245.4145,245.1943,245.3762,5749.0
2021-06-10 15:20:00,256.32,256.38,255.98,256.1,9461.0,245.3187,245.3762,244.9933,245.1082,9461.0
2021-06-10 15:30:00,256.09,256.25,255.9,256.0,14016.0,245.0986,245.2518,244.9168,245.0125,14016.0
2021-06-10 15:40:00,256.02,256.21,255.98,256.2,13919.0,245.0316,245.2135,244.9933,245.2039,13919.0
2021-06-10 15:50:00,256.34,256.84,256.34,256.72,77160.0,245.3379,245.8164,245.3379,245.7016,77160.0
2021-06-11 09:30:00,257.11,257.11,255.95,256.24,17050.0,246.0748,246.0748,244.9646,245.2422,17050.0
2021-06-11 09:40:00,256.07,256.26,255.26,255.47,5768.0,245.0795,245.2613,244.3042,244.5052,5768.0
2021-06-11 09:50:00,255.57,256.09,255.53,255.76,11240.0,244.6009,245.0986,244.5627,244.7828,11240.0
2021-06-11 10:00:00,255.8,256.2,255.54,255.93,10223.0,244.8211,245.2039,244.5722,244.9455,10223.0
2021-06-11 10:10:00,255.86,255.93,255.26,255.29,6244.0,244.8785,244.9455,244.3042,244.333,6244.0
2021-06-11 10:20:00,255.18,255.71,255.13,255.31,10363.0,244.2277,244.7349,244.1798,244.3521,10363.0
2021-06-11 10:30:00,255.35,255.39,254.99,254.99,5404.0,244.3904,244.4287,244.0458,244.0458,5404.0
2021-06-11 10:40:00,255.01,255.05,254.57,254.67,6711.0,244.065,244.1033,243.6439,243.7396,6711.0
2021-06-11 10:50:00,254.73,254.81,254.45,254.64,6075.0,243.797,243.8736,243.529,243.7109,6075.0
2021-06-11 11:00:00,254.7,254.79,254.31,254.74,6399.0,243.7683,243.8544,243.395,243.8066,6399.0
2021-06-11 11:10:00,254.73,254.73,254.06,254.47,9566.0,243.797,243.797,243.1557,243.5482,9566.0
2021-06-11 11:20:00,254.35,254.96,254.35,254.68,12935.0,243.4333,244.0171,243.4333,243.7491,12935.0
2021-06-11 11:30:00,254.74,254.97,254.72,254.83,8289.0,243.8066,244.0267,243.7874,243.8927,8289.0
2021-06-11 11:40:00,254.83,254.93,254.52,254.55,9329.0,243.8927,243.9884,243.596,243.6247,9329.0
2021-06-11 11:50:00,254.58,254.79,254.17,254.79,8874.0,243.6534,243.8544,243.261,243.8544,8874.0
2021-06-11 12:00:00,254.85,254.96,254.74,254.82,7903.0,243.9118,244.0171,243.8066,243.8831,7903.0
2021-06-11 12:10:00,254.76,254.96,254.72,254.95,5572.0,243.8257,244.0171,243.7874,244.0075,5572.0
2021-06-11 12:20:00,254.93,255.17,254.89,255.07,7479.0,243.9884,244.2181,243.9501,244.1224,7479.0
2021-06-11 12:30:00,255.05,255.38,255.05,255.2,6143.0,244.1033,244.4191,244.1033,244.2468,6143.0
2021-06-11 12:40:00,255.13,255.15,254.96,255.02,8158.0,244.1798,244.199,244.0171,244.0745,8158.0
2021-06-11 12:50:00,255.03,255.1,254.82,254.83,7899.0,244.0841,244.1511,243.8831,243.8927,7899.0
2021-06-11 13:00:00,254.84,255.04,254.71,254.83,5590.0,243.9023,244.0937,243.7778,243.8927,5590.0
2021-06-11 13:10:00,254.89,255.21,254.89,255.19,4819.0,243.9501,244.2564,243.9501,244.2372,4819.0
2021-06-11 13:20:00,255.17,255.19,255.04,255.06,5134.0,244.2181,244.2372,244.0937,244.1128,5134.0
2021-06-11 13:30:00,255.05,255.26,254.96,255.13,5839.0,244.1033,244.3042,244.0171,244.1798,5839.0
2021-06-11 13:40:00,255.1,255.15,254.96,255.14,4743.0,244.1511,244.199,244.0171,244.1894,4743.0
2021-06-11 13:50:00,255.19,255.43,255.19,255.38,6650.0,244.2372,244.4669,244.2372,244.4191,6650.0
2021-06-11 14:00:00,255.34,255.44,255.24,255.34,13143.0,244.3808,244.4765,244.2851,244.3808,13143.0
2021-06-11 14:10:00,255.35,255.61,255.2,255.36,18633.0,244.3904,244.6392,244.2468,244.4,18633.0
2021-06-11 14:20:00,255.38,255.46,255.26,255.26,10256.0,244.4191,244.4957,244.3042,244.3042,10256.0
2021-06-11 14:30:00,255.15,255.3,254.95,254.98,13006.0,244.199,244.3425,244.0075,244.0363,13006.0
2021-06-11 14:40:00,254.98,255.05,254.87,254.94,7231.0,244.0363,244.1033,243.931,243.998,7231.0
2021-06-11 14:50:00,254.98,255.14,254.93,255.14,6984.0,244.0363,244.1894,243.9884,244.1894,6984.0
2021-06-11 15:00:00,255.09,255.09,254.88,254.94,8254.0,244.1415,244.1415,243.9406,243.998,8254.0
2021-06-11 15:10:00,254.92,254.98,254.59,254.88,6828.0,243.9788,244.0363,243.663,243.9406,6828.0
2021-06-11 15:20:00,254.85,254.91,254.58,254.75,10282.0,243.9118,243.9693,243.6534,243.8161,10282.0
2021-06-11 15:30:00,254.74,255.2,254.72,255.05,11185.0,243.8066,244.2468,243.7874,244.1033,11185.0
2021-06-11 15:40:00,254.97,255.35,254.97,255.05,10522.0,244.0267,244.3904,244.0267,244.1033,10522.0
2021-06-11 15:50:00,255.12,255.84,255.0,255.79,50262.0,244.1703,244.8594,244.0554,244.8115,50262.0
2021-06-14 09:30:00,256.01,256.01,254.95,254.95,17103.0,245.0221,245.0221,244.0075,244.0075,17103.0
2021-06-14 09:40:00,255.07,255.22,254.84,254.92,4897.0,244.1224,244.266,243.9023,243.9788,4897.0
2021-06-14 09:50:00,254.82,255.01,254.22,254.22,8148.0,243.8831,244.065,243.3089,243.3089,8148.0
2021-06-14 10:00:00,254.32,254.63,254.19,254.34,15392.0,243.4046,243.7013,243.2802,243.4237,15392.0
2021-06-14 10:10:00,254.53,254.62,254.4,254.42,4131.0,243.6056,243.6917,243.4812,243.5003,4131.0
2021-06-14 10:20:00,254.53,254.73,254.4,254.43,3653.0,243.6056,243.797,243.4812,243.5099,3653.0
2021-06-14 10:30:00,254.35,254.66,254.17,254.62,8864.0,243.4333,243.73,243.261,243.6917,8864.0
2021-06-14 10:40:00,254.54,254.73,254.48,254.65,6982.0,243.6151,243.797,243.5577,243.7204,6982.0
2021-06-14 10:50:00,254.63,254.87,254.61,254.87,5492.0,243.7013,243.931,243.6821,243.931,5492.0
2021-06-14 11:00:00,254.88,255.28,254.85,254.99,8283.0,243.9406,244.3234,243.9118,244.0458,8283.0
2021-06-14 11:10:00,254.98,255.13,254.81,254.86,5034.0,244.0363,244.1798,243.8736,243.9214,5034.0
2021-06-14 11:20:00,254.86,254.95,254.74,254.9,6813.0,243.9214,244.0075,243.8066,243.9597,6813.0
2021-06-14 11:30:00,254.85,255.03,254.67,254.93,9748.0,243.9118,244.0841,243.7396,243.9884,9748.0
2021-06-14 11:40:00,254.93,255.14,254.9,255.1,7251.0,243.9884,244.1894,243.9597,244.1511,7251.0
2021-06-14 11:50:00,255.03,255.23,255.03,255.23,5092.0,244.0841,244.2755,244.0841,244.2755,5092.0
2021-06-14 12:00:00,255.19,255.27,255.0,255.19,5175.0,244.2372,244.3138,244.0554,244.2372,5175.0
2021-06-14 12:10:00,255.26,255.41,255.15,255.32,3820.0,244.3042,244.4478,244.199,244.3617,3820.0
2021-06-14 12:20:00,255.36,255.44,255.19,255.34,5450.0,244.4,244.4765,244.2372,244.3808,5450.0
2021-06-14 12:30:00,255.3,255.42,255.09,255.21,5622.0,244.3425,244.4574,244.1415,244.2564,5622.0
2021-06-14 12:40:00,255.14,255.32,255.14,255.32,3288.0,244.1894,244.3617,244.1894,244.3617,3288.0
2021-06-14 12:50:00,255.36,255.45,255.1,255.22,3522.0,244.4,244.4861,244.1511,244.266,3522.0
2021-06-14 13:00:00,255.22,255.24,255.14,255.2,3760.0,244.266,244.2851,244.1894,244.2468,3760.0
2021-06-14 13:10:00,255.15,255.3,255.05,255.13,4762.0,244.199,244.3425,244.1033,244.1798,4762.0
2021-06-14 13:20:00,255.05,255.18,254.43,254.84,17725.0,244.1033,244.2277,243.5099,243.9023,17725.0
2021-06-14 13:30:00,254.93,255.04,254.87,254.94,2466.0,243.9884,244.0937,243.931,243.998,2466.0
2021-06-14 13:40:00,254.87,255.08,254.81,254.95,4363.0,243.931,244.132,243.8736,244.0075,4363.0
2021-06-14 13:50:00,255.02,255.04,254.85,254.89,1475.0,244.0745,244.0937,243.9118,243.9501,1475.0
2021-06-14 14:00:00,254.93,255.02,254.84,254.92,2512.0,243.9884,244.0745,243.9023,243.9788,2512.0
2021-06-14 14:10:00,254.98,255.0,254.88,255.0,1954.0,244.0363,244.0554,243.9406,244.0554,1954.0
2021-06-14 14:20:00,254.94,255.01,254.85,254.92,5684.0,243.998,244.065,243.9118,243.9788,5684.0
2021-06-14 14:30:00,254.86,254.99,254.86,254.91,3539.0,243.9214,244.0458,243.9214,243.9693,3539.0
2021-06-14 14:40:00,254.94,255.14,254.9,255.11,2900.0,243.998,244.1894,243.9597,244.1607,2900.0
2021-06-14 14:50:00,255.17,255.2,255.01,255.09,3973.0,244.2181,244.2468,244.065,244.1415,3973.0
2021-06-14 15:00:00,255.06,255.35,255.01,255.33,7567.0,244.1128,244.3904,244.065,244.3712,7567.0
2021-06-14 15:10:00,255.33,255.37,255.24,255.24,4237.0,244.3712,244.4095,244.2851,244.2851,4237.0
2021-06-14 15:20:00,255.25,255.28,255.09,255.21,6205.0,244.2947,244.3234,244.1415,244.2564,6205.0
2021-06-14 15:30:00,255.16,255.27,255.1,255.11,7762.0,244.2085,244.3138,244.1511,244.1607,7762.0
2021-06-14 15:40:00,255.14,255.42,255.12,255.38,17606.0,244.1894,244.4574,244.1703,244.4191,17606.0
2021-06-14 15:50:00,255.41,255.7,255.33,255.7,70180.0,244.4478,244.7254,244.3712,244.7254,70180.0
2021-06-15 09:30:00,256.44,257.5,255.58,256.06,16592.0,245.4336,246.4481,244.6105,245.0699,16592.0
2021-06-15 09:40:00,255.73,256.26,255.73,256.07,5502.0,244.7541,245.2613,244.7541,245.0795,5502.0
2021-06-15 09:50:00,256.17,256.24,255.77,255.82,7406.0,245.1752,245.2422,244.7924,244.8402,7406.0
2021-06-15 10:00:00,255.96,255.96,255.24,255.56,9031.0,244.9742,244.9742,244.2851,244.5914,9031.0
2021-06-15 10:10:00,255.59,256.13,255.59,256.09,7664.0,244.6201,245.1369,244.6201,245.0986,7664.0
2021-06-15 10:20:00,255.94,256.28,255.87,256.28,7937.0,244.9551,245.2805,244.8881,245.2805,7937.0
2021-06-15 10:30:00,256.18,256.46,255.97,256.19,6716.0,245.1848,245.4527,244.9838,245.1943,6716.0
2021-06-15 10:40:00,256.31,256.32,255.89,256.03,15734.0,245.3092,245.3187,244.9072,245.0412,15734.0
2021-06-15 10:50:00,255.87,255.95,255.79,255.8,5386.0,244.8881,244.9646,244.8115,244.8211,5386.0
2021-06-15 11:00:00,255.84,256.08,255.79,255.86,10878.0,244.8594,245.089,244.8115,244.8785,10878.0
2021-06-15 11:10:00,255.8,255.98,255.59,255.95,7725.0,244.8211,244.9933,244.6201,244.9646,7725.0
2021-06-15 11:20:00,255.95,256.06,255.85,256.06,6087.0,244.9646,245.0699,244.8689,245.0699,6087.0
2021-06-15 11:30:00,256.06,256.09,255.68,255.81,7031.0,245.0699,245.0986,244.7062,244.8306,7031.0
2021-06-15 11:40:00,255.75,255.94,255.62,255.87,10502.0,244.7732,244.9551,244.6488,244.8881,10502.0
2021-06-15 11:50:00,255.8,255.98,255.72,255.89,3668.0,244.8211,244.9933,244.7445,244.9072,3668.0
2021-06-15 12:00:00,255.94,256.44,255.94,256.37,3837.0,244.9551,245.4336,244.9551,245.3666,3837.0
2021-06-15 12:10:00,256.34,256.37,256.08,256.09,11376.0,245.3379,245.3666,245.089,245.0986,11376.0
2021-06-15 12:20:00,256.07,256.31,255.9,256.31,9078.0,245.0795,245.3092,244.9168,245.3092,9078.0
2021-06-15 12:30:00,256.29,256.44,256.29,256.32,3116.0,245.29,245.4336,245.29,245.3187,3116.0
2021-06-15 12:40:00,256.23,256.3,256.05,256.21,5921.0,245.2326,245.2996,245.0603,245.2135,5921.0
2021-06-15 12:50:00,256.16,256.16,255.86,255.95,3625.0,245.1656,245.1656,244.8785,244.9646,3625.0
2021-06-15 13:00:00,255.88,255.95,255.67,255.88,3908.0,244.8976,244.9646,244.6966,244.8976,3908.0
2021-06-15 13:10:00,255.8,255.85,255.7,255.75,5642.0,244.8211,244.8689,244.7254,244.7732,5642.0
2021-06-15 13:20:00,255.7,255.77,255.56,255.6,4992.0,244.7254,244.7924,244.5914,244.6297,4992.0
2021-06-15 13:30:00,255.57,255.73,255.56,255.7,5681.0,244.6009,244.7541,244.5914,244.7254,5681.0
2021-06-15 13:40:00,255.67,255.92,255.54,255.87,6668.0,244.6966,244.9359,244.5722,244.8881,6668.0
2021-06-15 13:50:00,255.95,255.99,255.85,255.93,6674.0,244.9646,245.0029,244.8689,244.9455,6674.0
2021-06-15 14:00:00,255.9,256.32,255.89,256.2,5977.0,244.9168,245.3187,244.9072,245.2039,5977.0
2021-06-15 14:10:00,256.19,256.24,255.86,255.97,10455.0,245.1943,245.2422,244.8785,244.9838,10455.0
2021-06-15 14:20:00,255.93,256.32,255.93,256.26,11763.0,244.9455,245.3187,244.9455,245.2613,11763.0
2021-06-15 14:30:00,256.18,256.6,256.18,256.59,7893.0,245.1848,245.5867,245.1848,245.5772,7893.0
2021-06-15 14:40:00,256.63,257.01,256.55,256.97,12231.0,245.6154,245.9791,245.5389,245.9409,12231.0
2021-06-15 14:50:00,257.04,257.12,256.7,256.7,6957.0,246.0078,246.0844,245.6824,245.6824,6957.0
2021-06-15 15:00:00,256.7,256.74,256.44,256.68,7459.0,245.6824,245.7207,245.4336,245.6633,7459.0
2021-06-15 15:10:00,256.68,256.73,256.51,256.67,5264.0,245.6633,245.7112,245.5006,245.6537,5264.0
2021-06-15 15:20:00,256.68,256.7,256.27,256.29,7356.0,245.6633,245.6824,245.2709,245.29,7356.0
2021-06-15 15:30:00,256.29,256.4,255.99,256.4,12280.0,245.29,245.3953,245.0029,245.3953,12280.0
2021-06-15 15:40:00,256.33,256.89,256.27,256.81,15760.0,245.3283,245.8643,245.2709,245.7877,15760.0
2021-06-15 15:50:00,256.78,256.84,256.47,256.8,68275.0,245.759,245.8164,245.4623,245.7781,68275.0
2021-06-16 09:30:00,257.4,257.61,256.69,257.61,14857.0,246.3524,246.5534,245.6729,246.5534,14857.0
2021-06-16 09:40:00,257.63,258.0,257.47,257.98,5876.0,246.5725,246.9266,246.4194,246.9075,5876.0
2021-06-16 09:50:00,258.01,258.01,257.29,257.29,6861.0,246.9362,246.9362,246.2471,246.2471,6861.0
2021-06-16 10:00:00,257.38,257.99,257.38,257.7,4715.0,246.3333,246.9171,246.3333,246.6395,4715.0
2021-06-16 10:10:00,257.53,257.75,257.52,257.74,1314.0,246.4768,246.6874,246.4672,246.6778,1314.0
2021-06-16 10:20:00,257.78,257.86,257.47,257.86,5446.0,246.7161,246.7927,246.4194,246.7927,5446.0
2021-06-16 10:30:00,257.87,257.93,257.35,257.37,4138.0,246.8022,246.8596,246.3045,246.3237,4138.0
2021-06-16 10:40:00,257.22,257.33,256.68,256.94,5622.0,246.1801,246.2854,245.6633,245.9121,5622.0
2021-06-16 10:50:00,256.94,257.16,256.8,256.83,5319.0,245.9121,246.1227,245.7781,245.8069,5319.0
2021-06-16 11:00:00,256.77,257.06,256.69,257.06,7258.0,245.7494,246.027,245.6729,246.027,7258.0
2021-06-16 11:10:00,257.07,257.36,257.06,257.25,3825.0,246.0366,246.3141,246.027,246.2088,3825.0
2021-06-16 11:20:00,257.31,257.41,257.21,257.34,5168.0,246.2663,246.362,246.1705,246.295,5168.0
2021-06-16 11:30:00,257.39,257.39,256.94,257.28,3813.0,246.3428,246.3428,245.9121,246.2375,3813.0
2021-06-16 11:40:00,257.29,257.57,257.28,257.5,4721.0,246.2471,246.5151,246.2375,246.4481,4721.0
2021-06-16 11:50:00,257.59,257.78,257.59,257.78,2660.0,246.5342,246.7161,246.5342,246.7161,2660.0
2021-06-16 12:00:00,257.86,258.08,257.68,258.06,4596.0,246.7927,247.0032,246.6204,246.9841,4596.0
2021-06-16 12:10:00,258.1,258.2,257.95,258.06,5647.0,247.0224,247.1181,246.8788,246.9841,5647.0
2021-06-16 12:20:00,258.11,258.39,258.09,258.27,5616.0,247.0319,247.2999,247.0128,247.1851,5616.0
2021-06-16 12:30:00,258.37,258.37,257.85,257.85,4617.0,247.2808,247.2808,246.7831,246.7831,4617.0
2021-06-16 12:40:00,257.88,258.1,257.88,258.04,3140.0,246.8118,247.0224,246.8118,246.9649,3140.0
2021-06-16 12:50:00,258.04,258.16,257.96,258.13,3268.0,246.9649,247.0798,246.8884,247.0511,3268.0
2021-06-16 13:00:00,258.04,258.12,257.9,257.94,4676.0,246.9649,247.0415,246.8309,246.8692,4676.0
2021-06-16 13:10:00,257.86,258.05,257.78,257.83,5597.0,246.7927,246.9745,246.7161,246.7639,5597.0
2021-06-16 13:20:00,257.85,257.9,257.78,257.86,4005.0,246.7831,246.8309,246.7161,246.7927,4005.0
2021-06-16 13:30:00,257.86,258.06,257.81,257.94,7911.0,246.7927,246.9841,246.7448,246.8692,7911.0
2021-06-16 13:40:00,257.99,258.04,257.54,257.61,4029.0,246.9171,246.9649,246.4864,246.5534,4029.0
2021-06-16 13:50:00,257.62,257.84,257.41,257.84,4935.0,246.563,246.7735,246.362,246.7735,4935.0
2021-06-16 14:00:00,257.64,257.64,255.48,256.31,15155.0,246.5821,246.5821,244.5148,245.3092,15155.0
2021-06-16 14:10:00,256.44,256.46,255.68,256.06,9328.0,245.4336,245.4527,244.7062,245.0699,9328.0
2021-06-16 14:20:00,255.93,256.63,255.88,256.47,9811.0,244.9455,245.6154,244.8976,245.4623,9811.0
2021-06-16 14:30:00,256.58,256.63,255.98,256.3,7481.0,245.5676,245.6154,244.9933,245.2996,7481.0
2021-06-16 14:40:00,256.29,256.46,255.95,256.36,6709.0,245.29,245.4527,244.9646,245.357,6709.0
2021-06-16 14:50:00,256.35,257.35,256.24,257.11,7166.0,245.3475,246.3045,245.2422,246.0748,7166.0
2021-06-16 15:00:00,257.13,257.54,256.94,257.27,7261.0,246.094,246.4864,245.9121,246.228,7261.0
2021-06-16 15:10:00,257.24,257.64,257.24,257.42,10485.0,246.1993,246.5821,246.1993,246.3715,10485.0
2021-06-16 15:20:00,257.42,257.75,257.17,257.17,10046.0,246.3715,246.6874,246.1323,246.1323,10046.0
2021-06-16 15:30:00,257.22,257.47,256.84,257.1,11171.0,246.1801,246.4194,245.8164,246.0653,11171.0
2021-06-16 15:40:00,257.12,257.85,257.05,257.17,35628.0,246.0844,246.7831,246.0174,246.1323,35628.0
2021-06-16 15:50:00,257.17,257.28,256.32,256.33,61619.0,246.1323,246.2375,245.3187,245.3283,61619.0
2021-06-17 09:30:00,256.25,258.04,256.25,257.92,15482.0,245.2518,246.9649,245.2518,246.8501,15482.0
2021-06-17 09:40:00,257.57,257.57,256.34,256.97,9265.0,246.5151,246.5151,245.3379,245.9409,9265.0
2021-06-17 09:50:00,257.17,257.36,256.57,257.13,6637.0,246.1323,246.3141,245.558,246.094,6637.0
2021-06-17 10:00:00,256.93,257.67,256.88,257.18,15902.0,245.9026,246.6108,245.8547,246.1418,15902.0
2021-06-17 10:10:00,257.28,257.44,256.54,257.32,14129.0,246.2375,246.3907,245.5293,246.2758,14129.0
2021-06-17 10:20:00,257.34,258.11,257.15,257.76,21044.0,246.295,247.0319,246.1131,246.6969,21044.0
2021-06-17 10:30:00,257.79,258.79,257.79,258.52,8282.0,246.7257,247.6827,246.7257,247.4243,8282.0
2021-06-17 10:40:00,258.48,258.97,258.21,258.6,9061.0,247.386,247.855,247.1276,247.5009,9061.0
2021-06-17 10:50:00,258.61,258.98,258.6,258.97,9695.0,247.5105,247.8646,247.5009,247.855,9695.0
2021-06-17 11:00:00,259.0,259.25,258.65,259.23,15763.0,247.8837,248.123,247.5487,248.1039,15763.0
2021-06-17 11:10:00,259.14,259.35,258.96,259.15,19159.0,248.0177,248.2187,247.8454,248.0273,19159.0
2021-06-17 11:20:00,259.21,259.65,259.06,259.65,10580.0,248.0847,248.5058,247.9411,248.5058,10580.0
2021-06-17 11:30:00,259.67,260.14,259.63,259.89,14353.0,248.525,248.9748,248.4867,248.7355,14353.0
2021-06-17 11:40:00,259.74,259.88,259.35,259.61,13838.0,248.592,248.726,248.2187,248.4675,13838.0
2021-06-17 11:50:00,259.68,260.02,259.59,259.85,15850.0,248.5345,248.8599,248.4484,248.6972,15850.0
2021-06-17 12:00:00,259.84,259.87,259.2,259.2,26681.0,248.6877,248.7164,248.0751,248.0751,26681.0
2021-06-17 12:10:00,259.09,259.34,258.57,258.58,5091.0,247.9699,248.2091,247.4722,247.4817,5091.0
2021-06-17 12:20:00,258.4,258.48,258.11,258.22,5729.0,247.3095,247.386,247.0319,247.1372,5729.0
2021-06-17 12:30:00,258.17,258.43,258.17,258.3,7794.0,247.0893,247.3382,247.0893,247.2138,7794.0
2021-06-17 12:40:00,258.44,258.67,257.91,257.91,9084.0,247.3478,247.5679,246.8405,246.8405,9084.0
2021-06-17 12:50:00,257.93,258.75,257.75,258.67,15742.0,246.8596,247.6445,246.6874,247.5679,15742.0
2021-06-17 13:00:00,258.58,259.2,258.58,259.12,9849.0,247.4817,248.0751,247.4817,247.9986,9849.0
2021-06-17 13:10:00,259.19,259.19,259.05,259.19,3548.0,248.0656,248.0656,247.9316,248.0656,3548.0
2021-06-17 13:20:00,259.11,259.3,258.82,259.3,10871.0,247.989,248.1708,247.7114,248.1708,10871.0
2021-06-17 13:30:00,259.28,259.64,259.26,259.49,10577.0,248.1517,248.4963,248.1326,248.3527,10577.0
2021-06-17 13:40:00,259.44,259.66,259.3,259.5,8067.0,248.3048,248.5154,248.1708,248.3623,8067.0
2021-06-17 13:50:00,259.5,259.66,259.34,259.64,6119.0,248.3623,248.5154,248.2091,248.4963,6119.0
2021-06-17 14:00:00,259.69,259.81,259.5,259.72,9015.0,248.5441,248.659,248.3623,248.5728,9015.0
2021-06-17 14:10:00,259.74,260.02,259.73,260.0,11540.0,248.592,248.8599,248.5824,248.8408,11540.0
2021-06-17 14:20:00,259.91,260.0,259.74,260.0,7739.0,248.7547,248.8408,248.592,248.8408,7739.0
2021-06-17 14:30:00,259.87,259.9,259.69,259.87,4159.0,248.7164,248.7451,248.5441,248.7164,4159.0
2021-06-17 14:40:00,259.84,260.03,259.8,259.98,5597.0,248.6877,248.8695,248.6494,248.8217,5597.0
2021-06-17 14:50:00,259.92,259.98,259.59,259.75,5440.0,248.7642,248.8217,248.4484,248.6015,5440.0
2021-06-17 15:00:00,259.75,260.03,259.61,260.01,2827.0,248.6015,248.8695,248.4675,248.8504,2827.0
2021-06-17 15:10:00,259.93,260.24,259.85,259.99,82076.0,248.7738,249.0705,248.6972,248.8312,82076.0
2021-06-17 15:20:00,260.03,260.18,259.83,259.89,8652.0,248.8695,249.0131,248.6781,248.7355,8652.0
2021-06-17 15:30:00,259.93,260.0,259.75,260.0,12163.0,248.7738,248.8408,248.6015,248.8408,12163.0
2021-06-17 15:40:00,259.94,260.03,259.72,259.76,31229.0,248.7834,248.8695,248.5728,248.6111,31229.0
2021-06-17 15:50:00,259.8,260.0,259.57,259.57,88359.0,248.6494,248.8408,248.4293,248.4293,88359.0
2021-06-18 09:30:00,258.01,258.38,255.56,257.41,177063.0,246.9362,247.2903,244.5914,246.362,177063.0
2021-06-18 09:40:00,257.16,258.36,256.89,258.29,5329.0,246.1227,247.2712,245.8643,247.2042,5329.0
2021-06-18 09:50:00,258.16,258.16,257.02,257.96,5113.0,247.0798,247.0798,245.9887,246.8884,5113.0
2021-06-18 10:00:00,257.75,257.85,257.22,257.67,5070.0,246.6874,246.7831,246.1801,246.6108,5070.0
2021-06-18 10:10:00,257.82,258.71,257.53,258.24,7239.0,246.7544,247.6062,246.4768,247.1563,7239.0
2021-06-18 10:20:00,257.87,258.22,257.59,258.2,5756.0,246.8022,247.1372,246.5342,247.1181,5756.0
2021-06-18 10:30:00,257.88,258.27,257.56,258.25,5231.0,246.8118,247.1851,246.5055,247.1659,5231.0
2021-06-18 10:40:00,258.15,258.35,257.54,257.69,4316.0,247.0702,247.2616,246.4864,246.6299,4316.0
2021-06-18 10:50:00,257.59,257.65,257.19,257.19,5063.0,246.5342,246.5917,246.1514,246.1514,5063.0
2021-06-18 11:00:00,257.06,257.33,256.79,256.79,7016.0,246.027,246.2854,245.7686,245.7686,7016.0
2021-06-18 11:10:00,256.64,256.68,256.13,256.5,9929.0,245.625,245.6633,245.1369,245.491,9929.0
2021-06-18 11:20:00,256.45,256.85,256.26,256.46,4150.0,245.4432,245.826,245.2613,245.4527,4150.0
2021-06-18 11:30:00,256.7,257.33,256.7,257.33,3741.0,245.6824,246.2854,245.6824,246.2854,3741.0
2021-06-18 11:40:00,256.98,257.04,256.8,257.04,1900.0,245.9504,246.0078,245.7781,246.0078,1900.0
2021-06-18 11:50:00,257.1,257.16,256.87,257.09,3127.0,246.0653,246.1227,245.8451,246.0557,3127.0
2021-06-18 12:00:00,257.14,257.44,257.01,257.44,2029.0,246.1036,246.3907,245.9791,246.3907,2029.0
2021-06-18 12:10:00,257.48,257.61,257.35,257.47,2644.0,246.429,246.5534,246.3045,246.4194,2644.0
2021-06-18 12:20:00,257.32,257.32,257.13,257.22,2617.0,246.2758,246.2758,246.094,246.1801,2617.0
2021-06-18 12:30:00,257.19,257.31,257.09,257.09,2656.0,246.1514,246.2663,246.0557,246.0557,2656.0
2021-06-18 12:40:00,257.13,257.13,256.53,256.75,3083.0,246.094,246.094,245.5197,245.7303,3083.0
2021-06-18 12:50:00,256.76,257.03,256.71,257.0,3873.0,245.7399,245.9983,245.692,245.9696,3873.0
2021-06-18 13:00:00,257.13,257.35,257.1,257.32,2185.0,246.094,246.3045,246.0653,246.2758,2185.0
2021-06-18 13:10:00,257.27,257.46,257.07,257.17,3939.0,246.228,246.4098,246.0366,246.1323,3939.0
2021-06-18 13:20:00,257.11,257.17,256.81,256.84,7498.0,246.0748,246.1323,245.7877,245.8164,7498.0
2021-06-18 13:30:00,256.9,256.92,256.5,256.56,3866.0,245.8739,245.893,245.491,245.5484,3866.0
2021-06-18 13:40:00,256.56,256.57,256.09,256.09,2401.0,245.5484,245.558,245.0986,245.0986,2401.0
2021-06-18 13:50:00,256.09,256.4,256.02,256.17,5558.0,245.0986,245.3953,245.0316,245.1752,5558.0
2021-06-18 14:00:00,256.13,256.19,255.7,255.71,10886.0,245.1369,245.1943,244.7254,244.7349,10886.0
2021-06-18 14:10:00,255.71,255.87,255.43,255.87,11644.0,244.7349,244.8881,244.4669,244.8881,11644.0
2021-06-18 14:20:00,255.95,256.18,255.91,255.99,8671.0,244.9646,245.1848,244.9263,245.0029,8671.0
2021-06-18 14:30:00,255.94,256.01,255.47,255.58,5469.0,244.9551,245.0221,244.5052,244.6105,5469.0
2021-06-18 14:40:00,255.65,255.96,255.65,255.92,2686.0,244.6775,244.9742,244.6775,244.9359,2686.0
2021-06-18 14:50:00,255.97,256.21,255.89,256.1,4569.0,244.9838,245.2135,244.9072,245.1082,4569.0
2021-06-18 15:00:00,256.04,256.32,255.86,255.98,2714.0,245.0508,245.3187,244.8785,244.9933,2714.0
2021-06-18 15:10:00,255.95,256.23,255.78,256.23,9921.0,244.9646,245.2326,244.8019,245.2326,9921.0
2021-06-18 15:20:00,256.17,256.48,256.17,256.26,5380.0,245.1752,245.4719,245.1752,245.2613,5380.0
2021-06-18 15:30:00,256.2,256.43,256.03,256.43,14753.0,245.2039,245.424,245.0412,245.424,14753.0
2021-06-18 15:40:00,256.37,256.51,255.92,255.93,19040.0,245.3666,245.5006,244.9359,244.9455,19040.0
2021-06-18 15:50:00,255.9,256.4,254.66,254.91,153524.0,244.9168,245.3953,243.73,243.9693,153524.0
2021-06-21 09:30:00,255.91,255.91,254.69,254.76,25003.0,244.9263,244.9263,243.7587,243.8257,25003.0
2021-06-21 09:40:00,255.1,256.58,254.93,256.58,10567.0,244.1511,245.5676,243.9884,245.5676,10567.0
2021-06-21 09:50:00,256.42,257.72,256.2,257.58,6933.0,245.4145,246.6587,245.2039,246.5247,6933.0
2021-06-21 10:00:00,257.76,259.0,257.76,258.99,6728.0,246.6969,247.8837,246.6969,247.8742,6728.0
2021-06-21 10:10:00,258.97,259.31,258.73,259.31,6449.0,247.855,248.1804,247.6253,248.1804,6449.0
2021-06-21 10:20:00,259.07,259.76,258.97,259.75,6268.0,247.9507,248.6111,247.855,248.6015,6268.0
2021-06-21 10:30:00,259.68,259.81,259.18,259.46,9142.0,248.5345,248.659,248.056,248.324,9142.0
2021-06-21 10:40:00,259.34,259.83,259.3,259.77,5793.0,248.2091,248.6781,248.1708,248.6207,5793.0
2021-06-21 10:50:00,259.74,260.02,259.63,259.63,12094.0,248.592,248.8599,248.4867,248.4867,12094.0
2021-06-21 11:00:00,259.52,259.91,259.52,259.76,3315.0,248.3814,248.7547,248.3814,248.6111,3315.0
2021-06-21 11:10:00,259.76,260.08,259.43,259.92,4328.0,248.6111,248.9174,248.2953,248.7642,4328.0
2021-06-21 11:20:00,259.86,260.09,259.86,259.88,3529.0,248.7068,248.9269,248.7068,248.726,3529.0
2021-06-21 11:30:00,259.99,260.18,259.93,260.1,10023.0,248.8312,249.0131,248.7738,248.9365,10023.0
2021-06-21 11:40:00,260.11,260.11,259.88,259.9,5912.0,248.9461,248.9461,248.726,248.7451,5912.0
2021-06-21 11:50:00,259.86,259.9,259.61,259.61,4149.0,248.7068,248.7451,248.4675,248.4675,4149.0
2021-06-21 12:00:00,259.6,259.68,259.37,259.49,6282.0,248.458,248.5345,248.2378,248.3527,6282.0
2021-06-21 12:10:00,259.48,259.77,259.38,259.7,5724.0,248.3431,248.6207,248.2474,248.5537,5724.0
2021-06-21 12:20:00,259.63,259.64,259.46,259.61,2769.0,248.4867,248.4963,248.324,248.4675,2769.0
2021-06-21 12:30:00,259.76,259.87,259.67,259.83,8339.0,248.6111,248.7164,248.525,248.6781,8339.0
2021-06-21 12:40:00,259.88,259.98,259.68,259.69,3492.0,248.726,248.8217,248.5345,248.5441,3492.0
2021-06-21 12:50:00,259.63,259.75,259.63,259.68,3146.0,248.4867,248.6015,248.4867,248.5345,3146.0
2021-06-21 13:00:00,259.66,259.68,259.33,259.41,3232.0,248.5154,248.5345,248.1996,248.2761,3232.0
2021-06-21 13:10:00,259.38,259.67,259.38,259.53,6695.0,248.2474,248.525,248.2474,248.391,6695.0
2021-06-21 13:20:00,259.42,259.58,259.35,259.38,1879.0,248.2857,248.4388,248.2187,248.2474,1879.0
2021-06-21 13:30:00,259.45,259.82,259.45,259.82,1421.0,248.3144,248.6685,248.3144,248.6685,1421.0
2021-06-21 13:40:00,259.83,260.11,259.83,260.06,5650.0,248.6781,248.9461,248.6781,248.8982,5650.0
2021-06-21 13:50:00,260.0,260.29,259.98,260.02,24566.0,248.8408,249.1184,248.8217,248.8599,24566.0
2021-06-21 14:00:00,259.95,260.02,259.77,259.77,1939.0,248.7929,248.8599,248.6207,248.6207,1939.0
2021-06-21 14:10:00,259.74,260.04,259.74,259.96,6692.0,248.592,248.8791,248.592,248.8025,6692.0
2021-06-21 14:20:00,259.96,259.97,259.58,259.59,2140.0,248.8025,248.8121,248.4388,248.4484,2140.0
2021-06-21 14:30:00,259.64,259.92,259.6,259.9,2416.0,248.4963,248.7642,248.458,248.7451,2416.0
2021-06-21 14:40:00,259.9,259.94,259.75,259.9,1665.0,248.7451,248.7834,248.6015,248.7451,1665.0
2021-06-21 14:50:00,259.87,260.03,259.87,259.98,2935.0,248.7164,248.8695,248.7164,248.8217,2935.0
2021-06-21 15:00:00,259.96,260.1,259.78,260.0,8335.0,248.8025,248.9365,248.6302,248.8408,8335.0
2021-06-21 15:10:00,259.88,259.98,259.66,259.93,4970.0,248.726,248.8217,248.5154,248.7738,4970.0
2021-06-21 15:20:00,259.9,259.96,259.6,259.7,5710.0,248.7451,248.8025,248.458,248.5537,5710.0
2021-06-21 15:30:00,259.73,259.85,259.63,259.83,8192.0,248.5824,248.6972,248.4867,248.6781,8192.0
2021-06-21 15:40:00,259.8,259.8,259.53,259.53,13876.0,248.6494,248.6494,248.391,248.391,13876.0
2021-06-21 15:50:00,259.57,260.0,259.51,259.73,62148.0,248.4293,248.8408,248.3718,248.5824,62148.0
2021-06-22 09:30:00,260.0,260.15,259.18,259.37,15930.0,248.8408,248.9844,248.056,248.2378,15930.0
2021-06-22 09:40:00,259.69,260.2,259.23,259.65,29582.0,248.5441,249.0322,248.1039,248.5058,29582.0
2021-06-22 09:50:00,259.67,260.04,259.51,259.9,258077.0,248.525,248.8791,248.3718,248.7451,258077.0
2021-06-22 10:00:00,260.01,261.03,259.8,260.8,27847.0,248.8504,249.8266,248.6494,249.6065,27847.0
2021-06-22 10:10:00,260.76,260.8,260.31,260.41,5132.0,249.5682,249.6065,249.1375,249.2332,5132.0
2021-06-22 10:20:00,260.61,260.71,260.42,260.71,4894.0,249.4246,249.5203,249.2428,249.5203,4894.0
2021-06-22 10:30:00,260.68,261.08,260.6,261.08,3178.0,249.4916,249.8744,249.4151,249.8744,3178.0
2021-06-22 10:40:00,260.98,261.05,260.61,261.05,4081.0,249.7787,249.8457,249.4246,249.8457,4081.0
2021-06-22 10:50:00,261.11,261.33,261.02,261.1,4809.0,249.9032,250.1137,249.817,249.8936,4809.0
2021-06-22 11:00:00,261.18,261.18,260.83,260.83,4807.0,249.9702,249.9702,249.6352,249.6352,4807.0
2021-06-22 11:10:00,261.06,261.51,261.05,261.25,5742.0,249.8553,250.286,249.8457,250.0372,5742.0
2021-06-22 11:20:00,261.11,261.46,261.01,261.43,3001.0,249.9032,250.2381,249.8075,250.2094,3001.0
2021-06-22 11:30:00,261.53,261.55,261.32,261.33,12405.0,250.3051,250.3243,250.1041,250.1137,12405.0
2021-06-22 11:40:00,261.36,261.47,261.29,261.38,9709.0,250.1424,250.2477,250.0754,250.1616,9709.0
2021-06-22 11:50:00,261.43,261.45,261.24,261.4,5435.0,250.2094,250.2286,250.0276,250.1807,5435.0
2021-06-22 12:00:00,261.42,261.95,261.42,261.92,7272.0,250.1999,250.7071,250.1999,250.6784,7272.0
2021-06-22 12:10:00,261.95,262.11,261.79,261.79,6345.0,250.7071,250.8602,250.554,250.554,6345.0
2021-06-22 12:20:00,261.72,262.32,261.72,262.32,2001.0,250.487,251.0612,250.487,251.0612,2001.0
2021-06-22 12:30:00,262.35,262.4,262.0,262.12,5476.0,251.0899,251.1378,250.755,250.8698,5476.0
2021-06-22 12:40:00,262.04,262.04,261.74,261.86,4321.0,250.7932,250.7932,250.5061,250.621,4321.0
2021-06-22 12:50:00,261.86,261.86,261.6,261.63,6206.0,250.621,250.621,250.3721,250.4008,6206.0
2021-06-22 13:00:00,261.64,261.8,261.51,261.74,7497.0,250.4104,250.5635,250.286,250.5061,7497.0
2021-06-22 13:10:00,261.8,262.03,261.77,261.98,5417.0,250.5635,250.7837,250.5348,250.7358,5417.0
2021-06-22 13:20:00,261.94,262.23,261.85,262.05,4757.0,250.6975,250.9751,250.6114,250.8028,4757.0
2021-06-22 13:30:00,262.0,262.41,262.0,262.41,2819.0,250.755,251.1474,250.755,251.1474,2819.0
2021-06-22 13:40:00,262.31,262.43,262.18,262.27,7479.0,251.0517,251.1665,250.9272,251.0134,7479.0
2021-06-22 13:50:00,262.31,262.51,262.12,262.29,5962.0,251.0517,251.2431,250.8698,251.0325,5962.0
2021-06-22 14:00:00,262.27,262.5,262.13,262.39,12788.0,251.0134,251.2335,250.8794,251.1282,12788.0
2021-06-22 14:10:00,262.48,262.5,262.3,262.48,20949.0,251.2144,251.2335,251.0421,251.2144,20949.0
2021-06-22 14:20:00,262.49,262.51,262.28,262.5,23975.0,251.2239,251.2431,251.0229,251.2335,23975.0
2021-06-22 14:30:00,262.43,262.61,262.3,262.54,44557.0,251.1665,251.3388,251.0421,251.2718,44557.0
2021-06-22 14:40:00,262.6,262.98,262.26,262.26,16043.0,251.3292,251.6929,251.0038,251.0038,16043.0
2021-06-22 14:50:00,262.35,262.91,262.32,262.63,9709.0,251.0899,251.6259,251.0612,251.3579,9709.0
2021-06-22 15:00:00,262.58,262.89,262.49,262.89,3261.0,251.3101,251.6068,251.2239,251.6068,3261.0
2021-06-22 15:10:00,262.79,262.91,262.63,262.63,7336.0,251.5111,251.6259,251.3579,251.3579,7336.0
2021-06-22 15:20:00,262.8,263.33,262.79,263.22,10545.0,251.5206,252.0279,251.5111,251.9226,10545.0
2021-06-22 15:30:00,263.14,263.29,262.92,263.12,11027.0,251.846,251.9896,251.6355,251.8269,11027.0
2021-06-22 15:40:00,263.09,263.27,262.95,263.24,15041.0,251.7982,251.9705,251.6642,251.9417,15041.0
2021-06-22 15:50:00,263.18,263.75,262.61,262.74,137657.0,251.8843,252.4299,251.3388,251.4632,137657.0
2021-06-23 09:30:00,262.43,262.74,261.5,262.0,18620.0,251.1665,251.4632,250.2764,250.755,18620.0
2021-06-23 09:40:00,261.94,263.52,261.86,263.52,21866.0,250.6975,252.2097,250.621,252.2097,21866.0
2021-06-23 09:50:00,263.62,263.75,262.64,263.02,20288.0,252.3054,252.4299,251.3675,251.7312,20288.0
2021-06-23 10:00:00,263.15,263.85,263.05,263.41,13591.0,251.8556,252.5256,251.7599,252.1044,13591.0
2021-06-23 10:10:00,263.57,263.75,263.18,263.21,6779.0,252.2576,252.4299,251.8843,251.913,6779.0
2021-06-23 10:20:00,263.28,263.37,262.99,263.11,8006.0,251.98,252.0662,251.7025,251.8173,8006.0
2021-06-23 10:30:00,263.1,263.75,263.01,263.67,27763.0,251.8078,252.4299,251.7216,252.3533,27763.0
2021-06-23 10:40:00,263.59,263.77,263.36,263.72,14227.0,252.2767,252.449,252.0566,252.4011,14227.0
2021-06-23 10:50:00,263.75,264.21,263.68,264.21,15775.0,252.4299,252.8701,252.3629,252.8701,15775.0
2021-06-23 11:00:00,264.32,264.37,263.39,263.67,14237.0,252.9754,253.0232,252.0853,252.3533,14237.0
2021-06-23 11:10:00,263.7,264.13,263.36,263.74,14897.0,252.382,252.7935,252.0566,252.4203,14897.0
2021-06-23 11:20:00,263.74,263.84,263.32,263.69,11036.0,252.4203,252.516,252.0183,252.3724,11036.0
2021-06-23 11:30:00,263.58,263.75,263.35,263.59,12691.0,252.2671,252.4299,252.047,252.2767,12691.0
2021-06-23 11:40:00,263.6,263.67,263.34,263.43,10567.0,252.2863,252.3533,252.0375,252.1236,10567.0
2021-06-23 11:50:00,263.54,263.73,263.35,263.7,11894.0,252.2289,252.4107,252.047,252.382,11894.0
2021-06-23 12:00:00,263.58,263.76,263.4,263.68,22019.0,252.2671,252.4394,252.0949,252.3629,22019.0
2021-06-23 12:10:00,263.74,263.98,263.56,263.74,10000.0,252.4203,252.65,252.248,252.4203,10000.0
2021-06-23 12:20:00,263.71,263.95,263.71,263.83,8320.0,252.3916,252.6213,252.3916,252.5064,8320.0
2021-06-23 12:30:00,263.9,264.14,263.66,263.89,10860.0,252.5734,252.8031,252.3437,252.5638,10860.0
2021-06-23 12:40:00,263.97,264.21,263.84,264.09,8833.0,252.6404,252.8701,252.516,252.7553,8833.0
2021-06-23 12:50:00,264.09,264.11,263.74,263.74,10321.0,252.7553,252.7744,252.4203,252.4203,10321.0
2021-06-23 13:00:00,263.68,263.73,263.41,263.6,12080.0,252.3629,252.4107,252.1044,252.2863,12080.0
2021-06-23 13:10:00,263.54,263.65,263.44,263.65,13196.0,252.2289,252.3341,252.1332,252.3341,13196.0
2021-06-23 13:20:00,263.61,263.83,263.53,263.83,11949.0,252.2959,252.5064,252.2193,252.5064,11949.0
2021-06-23 13:30:00,263.84,263.98,263.57,263.74,12139.0,252.516,252.65,252.2576,252.4203,12139.0
2021-06-23 13:40:00,263.72,264.0,263.37,263.38,8292.0,252.4011,252.6691,252.0662,252.0757,8292.0
2021-06-23 13:50:00,263.37,263.8,263.12,263.14,90362.0,252.0662,252.4777,251.8269,251.846,90362.0
2021-06-23 14:00:00,263.07,263.49,262.95,263.34,28331.0,251.779,252.181,251.6642,252.0375,28331.0
2021-06-23 14:10:00,263.32,263.32,262.78,262.96,8617.0,252.0183,252.0183,251.5015,251.6738,8617.0
2021-06-23 14:20:00,262.99,262.99,262.66,262.7,6992.0,251.7025,251.7025,251.3866,251.4249,6992.0
2021-06-23 14:30:00,262.58,262.89,262.58,262.74,7008.0,251.3101,251.6068,251.3101,251.4632,7008.0
2021-06-23 14:40:00,262.68,262.85,262.48,262.59,6770.0,251.4058,251.5685,251.2144,251.3196,6770.0
2021-06-23 14:50:00,262.61,262.94,262.58,262.76,7517.0,251.3388,251.6546,251.3101,251.4823,7517.0
2021-06-23 15:00:00,262.8,262.84,262.59,262.66,9085.0,251.5206,251.5589,251.3196,251.3866,9085.0
2021-06-23 15:10:00,262.67,263.03,262.56,262.95,14652.0,251.3962,251.7408,251.2909,251.6642,14652.0
2021-06-23 15:20:00,262.94,263.46,262.85,263.44,21897.0,251.6546,252.1523,251.5685,252.1332,21897.0
2021-06-23 15:30:00,263.37,263.42,263.04,263.31,19452.0,252.0662,252.114,251.7503,252.0087,19452.0
2021-06-23 15:40:00,263.33,263.51,262.96,263.04,23316.0,252.0279,252.2002,251.6738,251.7503,23316.0
2021-06-23 15:50:00,263.01,263.11,262.44,262.77,76880.0,251.7216,251.8173,251.1761,251.4919,76880.0
2021-06-24 09:30:00,263.93,264.33,263.04,264.09,12094.0,252.6021,252.985,251.7503,252.7553,12094.0
2021-06-24 09:40:00,263.53,263.98,263.46,263.86,2855.0,252.2193,252.65,252.1523,252.5351,2855.0
2021-06-24 09:50:00,263.99,264.06,263.5,263.5,5089.0,252.6596,252.7265,252.1906,252.1906,5089.0
2021-06-24 10:00:00,263.54,263.61,263.26,263.59,3970.0,252.2289,252.2959,251.9609,252.2767,3970.0
2021-06-24 10:10:00,263.43,263.43,262.71,262.76,3328.0,252.1236,252.1236,251.4345,251.4823,3328.0
2021-06-24 10:20:00,262.85,263.17,262.85,262.94,3706.0,251.5685,251.8747,251.5685,251.6546,3706.0
2021-06-24 10:30:00,262.91,262.94,262.69,262.78,3392.0,251.6259,251.6546,251.4153,251.5015,3392.0
2021-06-24 10:40:00,262.84,262.85,262.72,262.75,3842.0,251.5589,251.5685,251.4441,251.4728,3842.0
2021-06-24 10:50:00,262.75,262.82,262.41,262.64,5547.0,251.4728,251.5398,251.1474,251.3675,5547.0
2021-06-24 11:00:00,262.7,262.74,262.1,262.11,2759.0,251.4249,251.4632,250.8507,250.8602,2759.0
2021-06-24 11:10:00,262.1,262.25,261.74,261.76,4386.0,250.8507,250.9942,250.5061,250.5253,4386.0
2021-06-24 11:20:00,261.73,261.93,261.71,261.81,8900.0,250.4966,250.688,250.4774,250.5731,8900.0
2021-06-24 11:30:00,261.81,261.88,261.45,261.46,7804.0,250.5731,250.6401,250.2286,250.2381,7804.0
2021-06-24 11:40:00,261.47,261.58,261.28,261.53,7012.0,250.2477,250.353,250.0659,250.3051,7012.0
2021-06-24 11:50:00,261.59,261.68,261.38,261.45,2363.0,250.3626,250.4487,250.1616,250.2286,2363.0
2021-06-24 12:00:00,261.49,261.83,261.48,261.8,2617.0,250.2669,250.5923,250.2573,250.5635,2617.0
2021-06-24 12:10:00,261.79,262.08,261.62,261.67,6949.0,250.554,250.8315,250.3913,250.4391,6949.0
2021-06-24 12:20:00,261.75,261.87,261.66,261.66,2686.0,250.5157,250.6305,250.4296,250.4296,2686.0
2021-06-24 12:30:00,261.57,261.93,261.54,261.89,4401.0,250.3434,250.688,250.3147,250.6497,4401.0
2021-06-24 12:40:00,261.87,261.94,261.8,261.83,2648.0,250.6305,250.6975,250.5635,250.5923,2648.0
2021-06-24 12:50:00,261.99,262.09,261.91,262.07,2295.0,250.7454,250.8411,250.6688,250.822,2295.0
2021-06-24 13:00:00,262.07,262.08,261.8,261.9,3887.0,250.822,250.8315,250.5635,250.6593,3887.0
2021-06-24 13:10:00,261.91,262.03,261.84,261.9,5355.0,250.6688,250.7837,250.6018,250.6593,5355.0
2021-06-24 13:20:00,261.83,262.06,261.72,261.9,7467.0,250.5923,250.8124,250.487,250.6593,7467.0
2021-06-24 13:30:00,261.91,262.25,261.91,262.08,6175.0,250.6688,250.9942,250.6688,250.8315,6175.0
2021-06-24 13:40:00,262.06,262.14,261.95,261.95,3640.0,250.8124,250.889,250.7071,250.7071,3640.0
2021-06-24 13:50:00,262.02,262.35,261.92,262.1,6860.0,250.7741,251.0899,250.6784,250.8507,6860.0
2021-06-24 14:00:00,262.07,262.37,262.07,262.19,6728.0,250.822,251.1091,250.822,250.9368,6728.0
2021-06-24 14:10:00,262.19,262.4,262.15,262.26,3903.0,250.9368,251.1378,250.8985,251.0038,3903.0
2021-06-24 14:20:00,262.28,262.39,262.17,262.17,2905.0,251.0229,251.1282,250.9177,250.9177,2905.0
2021-06-24 14:30:00,262.32,262.47,262.21,262.42,2826.0,251.0612,251.2048,250.9559,251.1569,2826.0
2021-06-24 14:40:00,262.38,262.5,262.29,262.29,1650.0,251.1187,251.2335,251.0325,251.0325,1650.0
2021-06-24 14:50:00,262.31,262.45,262.28,262.3,2820.0,251.0517,251.1856,251.0229,251.0421,2820.0
2021-06-24 15:00:00,262.34,262.38,262.1,262.21,5277.0,251.0804,251.1187,250.8507,250.9559,5277.0
2021-06-24 15:10:00,262.06,262.24,262.02,262.11,6425.0,250.8124,250.9847,250.7741,250.8602,6425.0
2021-06-24 15:20:00,262.09,262.1,261.89,261.94,4217.0,250.8411,250.8507,250.6497,250.6975,4217.0
2021-06-24 15:30:00,261.87,262.16,261.81,261.98,6209.0,250.6305,250.9081,250.5731,250.7358,6209.0
2021-06-24 15:40:00,261.96,262.12,261.87,261.9,8221.0,250.7167,250.8698,250.6305,250.6593,8221.0
2021-06-24 15:50:00,261.91,261.91,261.3,261.4,58304.0,250.6688,250.6688,250.085,250.1807,58304.0
2021-06-25 09:30:00,261.57,262.5,261.57,262.5,23812.0,250.3434,251.2335,250.3434,251.2335,23812.0
2021-06-25 09:40:00,262.46,262.5,261.63,261.76,9489.0,251.1952,251.2335,250.4008,250.5253,9489.0
2021-06-25 09:50:00,261.84,262.17,261.61,261.81,9940.0,250.6018,250.9177,250.3817,250.5731,9940.0
2021-06-25 10:00:00,262.05,262.39,261.93,262.3,4027.0,250.8028,251.1282,250.688,251.0421,4027.0
2021-06-25 10:10:00,262.22,262.61,262.1,262.6,8306.0,250.9655,251.3388,250.8507,251.3292,8306.0
2021-06-25 10:20:00,262.83,263.16,262.73,263.0,4806.0,251.5493,251.8652,251.4536,251.712,4806.0
2021-06-25 10:30:00,262.98,263.03,262.64,262.64,2941.0,251.6929,251.7408,251.3675,251.3675,2941.0
2021-06-25 10:40:00,262.73,262.82,262.42,262.82,2021.0,251.4536,251.5398,251.1569,251.5398,2021.0
2021-06-25 10:50:00,262.78,262.8,262.42,262.55,4601.0,251.5015,251.5206,251.1569,251.2814,4601.0
2021-06-25 11:00:00,262.65,262.65,262.33,262.46,4442.0,251.3771,251.3771,251.0708,251.1952,4442.0
2021-06-25 11:10:00,262.43,262.81,262.43,262.74,12677.0,251.1665,251.5302,251.1665,251.4632,12677.0
2021-06-25 11:20:00,262.75,263.0,262.42,262.46,12727.0,251.4728,251.712,251.1569,251.1952,12727.0
2021-06-25 11:30:00,262.49,262.72,262.49,262.68,8414.0,251.2239,251.4441,251.2239,251.4058,8414.0
2021-06-25 11:40:00,262.7,262.79,262.55,262.64,7091.0,251.4249,251.5111,251.2814,251.3675,7091.0
2021-06-25 11:50:00,262.69,262.86,262.56,262.8,3919.0,251.4153,251.5781,251.2909,251.5206,3919.0
2021-06-25 12:00:00,262.8,262.8,262.54,262.69,5028.0,251.5206,251.5206,251.2718,251.4153,5028.0
2021-06-25 12:10:00,262.69,262.93,262.69,262.92,5962.0,251.4153,251.645,251.4153,251.6355,5962.0
2021-06-25 12:20:00,262.92,262.92,262.41,262.84,5903.0,251.6355,251.6355,251.1474,251.5589,5903.0
2021-06-25 12:30:00,262.87,262.99,262.76,262.93,7049.0,251.5876,251.7025,251.4823,251.645,7049.0
2021-06-25 12:40:00,262.98,263.2,262.39,262.59,317457.0,251.6929,251.9035,251.1282,251.3196,317457.0
2021-06-25 12:50:00,262.63,263.27,262.63,263.03,7095.0,251.3579,251.9705,251.3579,251.7408,7095.0
2021-06-25 13:00:00,263.08,263.08,262.85,262.93,8099.0,251.7886,251.7886,251.5685,251.645,8099.0
2021-06-25 13:10:00,262.92,263.29,262.86,263.09,15288.0,251.6355,251.9896,251.5781,251.7982,15288.0
2021-06-25 13:20:00,263.12,263.21,262.91,263.11,6278.0,251.8269,251.913,251.6259,251.8173,6278.0
2021-06-25 13:30:00,263.08,263.26,262.94,263.03,4253.0,251.7886,251.9609,251.6546,251.7408,4253.0
2021-06-25 13:40:00,263.02,263.13,262.88,263.03,4803.0,251.7312,251.8365,251.5972,251.7408,4803.0
2021-06-25 13:50:00,263.01,263.51,262.98,263.22,5407.0,251.7216,252.2002,251.6929,251.9226,5407.0
2021-06-25 14:00:00,263.25,263.7,263.15,263.59,304658.0,251.9513,252.382,251.8556,252.2767,304658.0
2021-06-25 14:10:00,263.55,263.95,263.35,263.95,11952.0,252.2384,252.6213,252.047,252.6213,11952.0
2021-06-25 14:20:00,263.95,264.17,263.83,264.13,12374.0,252.6213,252.8318,252.5064,252.7935,12374.0
2021-06-25 14:30:00,264.15,264.44,264.09,264.09,7555.0,252.8127,253.0902,252.7553,252.7553,7555.0
2021-06-25 14:40:00,264.12,264.12,263.79,263.81,4669.0,252.784,252.784,252.4681,252.4873,4669.0
2021-06-25 14:50:00,263.85,264.07,263.78,263.83,5852.0,252.5256,252.7361,252.4586,252.5064,5852.0
2021-06-25 15:00:00,263.84,264.15,263.78,263.95,11944.0,252.516,252.8127,252.4586,252.6213,11944.0
2021-06-25 15:10:00,263.99,264.02,263.73,263.93,453728.0,252.6596,252.6883,252.4107,252.6021,453728.0
2021-06-25 15:20:00,263.92,264.43,263.91,264.03,17915.0,252.5926,253.0807,252.583,252.6978,17915.0
2021-06-25 15:30:00,263.95,264.03,263.31,263.49,20544.0,252.6213,252.6978,252.0087,252.181,20544.0
2021-06-25 15:40:00,263.49,263.65,263.3,263.31,32519.0,252.181,252.3341,251.9992,252.0087,32519.0
2021-06-25 15:50:00,263.31,263.31,262.63,262.98,159083.0,252.0087,252.0087,251.3579,251.6929,159083.0
2021-06-28 09:30:00,264.25,264.25,263.12,263.3,23736.0,252.9084,252.9084,251.8269,251.9992,23736.0
2021-06-28 09:40:00,263.02,263.02,261.83,262.01,5997.0,251.7312,251.7312,250.5923,250.7645,5997.0
2021-06-28 09:50:00,262.08,262.24,261.83,262.11,9795.0,250.8315,250.9847,250.5923,250.8602,9795.0
2021-06-28 10:00:00,262.08,262.34,261.89,262.14,5488.0,250.8315,251.0804,250.6497,250.889,5488.0
2021-06-28 10:10:00,262.02,262.25,261.98,262.01,4869.0,250.7741,250.9942,250.7358,250.7645,4869.0
2021-06-28 10:20:00,262.05,262.13,261.61,261.91,6351.0,250.8028,250.8794,250.3817,250.6688,6351.0
2021-06-28 10:30:00,261.76,261.98,261.42,261.43,6600.0,250.5253,250.7358,250.1999,250.2094,6600.0
2021-06-28 10:40:00,261.47,262.12,261.14,261.83,20895.0,250.2477,250.8698,249.9319,250.5923,20895.0
2021-06-28 10:50:00,261.84,262.07,261.3,261.56,8672.0,250.6018,250.822,250.085,250.3338,8672.0
2021-06-28 11:00:00,261.63,261.63,261.21,261.24,7095.0,250.4008,250.4008,249.9989,250.0276,7095.0
2021-06-28 11:10:00,261.26,261.27,261.0,261.19,9033.0,250.0467,250.0563,249.7979,249.9797,9033.0
2021-06-28 11:20:00,261.1,261.41,260.93,260.93,9989.0,249.8936,250.1903,249.7309,249.7309,9989.0
2021-06-28 11:30:00,260.91,260.96,260.51,260.58,4511.0,249.7117,249.7596,249.3289,249.3959,4511.0
2021-06-28 11:40:00,260.6,260.64,260.35,260.5,5844.0,249.4151,249.4533,249.1758,249.3193,5844.0
2021-06-28 11:50:00,260.47,260.55,260.29,260.46,8909.0,249.2906,249.3672,249.1184,249.2811,8909.0
2021-06-28 12:00:00,260.38,260.65,260.37,260.41,8380.0,249.2045,249.4629,249.1949,249.2332,8380.0
2021-06-28 12:10:00,260.41,260.54,260.15,260.19,6983.0,249.2332,249.3576,248.9844,249.0226,6983.0
2021-06-28 12:20:00,260.25,260.25,259.54,259.57,9445.0,249.0801,249.0801,248.4005,248.4293,9445.0
2021-06-28 12:30:00,259.51,259.66,259.2,259.49,26415.0,248.3718,248.5154,248.0751,248.3527,26415.0
2021-06-28 12:40:00,259.36,259.5,259.19,259.24,6651.0,248.2283,248.3623,248.0656,248.1134,6651.0
2021-06-28 12:50:00,259.33,259.53,259.3,259.42,3995.0,248.1996,248.391,248.1708,248.2857,3995.0
2021-06-28 13:00:00,259.36,259.58,259.34,259.58,3096.0,248.2283,248.4388,248.2091,248.4388,3096.0
2021-06-28 13:10:00,259.51,259.83,259.5,259.83,2927.0,248.3718,248.6781,248.3623,248.6781,2927.0
2021-06-28 13:20:00,259.92,260.13,259.83,259.93,4840.0,248.7642,248.9652,248.6781,248.7738,4840.0
2021-06-28 13:30:00,259.99,260.03,259.87,259.96,4738.0,248.8312,248.8695,248.7164,248.8025,4738.0
2021-06-28 13:40:00,259.92,259.92,259.55,259.87,9280.0,248.7642,248.7642,248.4101,248.7164,9280.0
2021-06-28 13:50:00,259.87,260.03,259.81,260.03,7300.0,248.7164,248.8695,248.659,248.8695,7300.0
2021-06-28 14:00:00,259.98,260.24,259.98,259.99,12132.0,248.8217,249.0705,248.8217,248.8312,12132.0
2021-06-28 14:10:00,260.0,260.01,259.65,259.98,8961.0,248.8408,248.8504,248.5058,248.8217,8961.0
2021-06-28 14:20:00,260.03,260.13,259.85,260.0,9642.0,248.8695,248.9652,248.6972,248.8408,9642.0
2021-06-28 14:30:00,259.92,260.13,259.85,260.13,4818.0,248.7642,248.9652,248.6972,248.9652,4818.0
2021-06-28 14:40:00,260.12,260.33,260.08,260.33,6199.0,248.9557,249.1566,248.9174,249.1566,6199.0
2021-06-28 14:50:00,260.31,260.31,259.98,259.98,9409.0,249.1375,249.1375,248.8217,248.8217,9409.0
2021-06-28 15:00:00,259.96,260.25,259.9,260.16,9243.0,248.8025,249.0801,248.7451,248.9939,9243.0
2021-06-28 15:10:00,260.14,260.49,260.13,260.46,16901.0,248.9748,249.3098,248.9652,249.2811,16901.0
2021-06-28 15:20:00,260.33,260.35,259.92,260.16,24366.0,249.1566,249.1758,248.7642,248.9939,24366.0
2021-06-28 15:30:00,260.17,260.35,259.81,260.07,38779.0,249.0035,249.1758,248.659,248.9078,38779.0
2021-06-28 15:40:00,260.03,260.5,260.03,260.42,37027.0,248.8695,249.3193,248.8695,249.2428,37027.0
2021-06-28 15:50:00,260.47,260.56,259.97,260.37,108424.0,249.2906,249.3768,248.8121,249.1949,108424.0
2021-06-29 09:30:00,260.92,261.72,260.29,261.18,18495.0,250.3254,251.0929,249.721,250.5748,18495.0
2021-06-29 09:40:00,261.14,261.76,260.55,261.59,7852.0,250.5365,251.1313,249.9704,250.9682,7852.0
2021-06-29 09:50:00,261.83,262.23,260.61,260.85,12256.0,251.1984,251.5822,250.028,250.2582,12256.0
2021-06-29 10:00:00,260.91,261.64,260.53,261.49,12714.0,250.3158,251.0162,249.9512,250.8722,12714.0
2021-06-29 10:10:00,261.58,262.12,261.54,261.92,8827.0,250.9586,251.4767,250.9202,251.2848,8827.0
2021-06-29 10:20:00,261.93,262.37,261.89,262.16,21818.0,251.2944,251.7165,251.256,251.515,21818.0
2021-06-29 10:30:00,262.15,262.41,261.85,262.41,11984.0,251.5054,251.7549,251.2176,251.7549,11984.0
2021-06-29 10:40:00,262.39,262.49,262.04,262.14,6985.0,251.7357,251.8316,251.3999,251.4959,6985.0
2021-06-29 10:50:00,262.1,262.32,261.79,261.82,4621.0,251.4575,251.6685,251.1601,251.1888,4621.0
2021-06-29 11:00:00,261.72,262.04,261.69,262.04,4867.0,251.0929,251.3999,251.0641,251.3999,4867.0
2021-06-29 11:10:00,262.05,262.15,261.76,261.77,5438.0,251.4095,251.5054,251.1313,251.1409,5438.0
2021-06-29 11:20:00,261.85,261.89,261.65,261.65,1535.0,251.2176,251.256,251.0257,251.0257,1535.0
2021-06-29 11:30:00,261.65,261.85,261.3,261.32,7796.0,251.0257,251.2176,250.69,250.7091,7796.0
2021-06-29 11:40:00,261.28,261.28,260.45,260.45,23044.0,250.6708,250.6708,249.8745,249.8745,23044.0
2021-06-29 11:50:00,260.41,260.62,260.29,260.3,2440.0,249.8361,250.0376,249.721,249.7306,2440.0
2021-06-29 12:00:00,260.44,260.55,260.29,260.53,5101.0,249.8649,249.9704,249.721,249.9512,5101.0
2021-06-29 12:10:00,260.54,260.54,260.35,260.46,7343.0,249.9608,249.9608,249.7785,249.8841,7343.0
2021-06-29 12:20:00,260.5,260.68,260.41,260.68,3801.0,249.9224,250.0951,249.8361,250.0951,3801.0
2021-06-29 12:30:00,260.73,260.73,260.11,260.36,4200.0,250.1431,250.1431,249.5483,249.7881,4200.0
2021-06-29 12:40:00,260.36,260.57,260.31,260.53,3750.0,249.7881,249.9896,249.7402,249.9512,3750.0
2021-06-29 12:50:00,260.51,260.54,260.34,260.43,4482.0,249.932,249.9608,249.7689,249.8553,4482.0
2021-06-29 13:00:00,260.53,260.57,260.41,260.54,2331.0,249.9512,249.9896,249.8361,249.9608,2331.0
2021-06-29 13:10:00,260.52,260.53,260.28,260.53,6779.0,249.9416,249.9512,249.7114,249.9512,6779.0
2021-06-29 13:20:00,260.49,260.52,260.32,260.35,4415.0,249.9128,249.9416,249.7498,249.7785,4415.0
2021-06-29 13:30:00,260.34,260.46,260.32,260.37,5532.0,249.7689,249.8841,249.7498,249.7977,5532.0
2021-06-29 13:40:00,260.34,260.46,260.22,260.29,4905.0,249.7689,249.8841,249.6538,249.721,4905.0
2021-06-29 13:50:00,260.29,260.55,260.29,260.38,4258.0,249.721,249.9704,249.721,249.8073,4258.0
2021-06-29 14:00:00,260.36,260.99,260.36,260.99,6377.0,249.7881,250.3925,249.7881,250.3925,6377.0
2021-06-29 14:10:00,260.81,261.0,260.57,260.82,42456.0,250.2199,250.4021,249.9896,250.2294,42456.0
2021-06-29 14:20:00,260.82,260.82,260.62,260.75,7086.0,250.2294,250.2294,250.0376,250.1623,7086.0
2021-06-29 14:30:00,260.8,261.14,260.48,260.49,8509.0,250.2103,250.5365,249.9033,249.9128,8509.0
2021-06-29 14:40:00,260.5,260.61,260.19,260.19,13063.0,249.9224,250.028,249.625,249.625,13063.0
2021-06-29 14:50:00,260.14,260.85,260.08,260.48,16271.0,249.5771,250.2582,249.5195,249.9033,16271.0
2021-06-29 15:00:00,260.54,260.54,260.22,260.23,3095.0,249.9608,249.9608,249.6538,249.6634,3095.0
2021-06-29 15:10:00,260.24,260.25,259.95,260.11,9969.0,249.673,249.6826,249.3948,249.5483,9969.0
2021-06-29 15:20:00,260.12,260.42,260.11,260.32,4457.0,249.5579,249.8457,249.5483,249.7498,4457.0
2021-06-29 15:30:00,260.31,260.9,260.27,260.64,12569.0,249.7402,250.3062,249.7018,250.0568,12569.0
2021-06-29 15:40:00,260.59,261.24,260.57,260.58,18827.0,250.0088,250.6324,249.9896,249.9992,18827.0
2021-06-29 15:50:00,260.63,260.87,260.31,260.4,54408.0,250.0472,250.2774,249.7402,249.8265,54408.0
2021-06-30 09:30:00,259.95,260.77,259.82,260.35,15837.0,249.3948,250.1815,249.2701,249.7785,15837.0
2021-06-30 09:40:00,260.34,260.48,259.52,259.52,2845.0,249.7689,249.9033,248.9822,248.9822,2845.0
2021-06-30 09:50:00,259.52,259.81,258.98,259.81,5381.0,248.9822,249.2605,248.4642,249.2605,5381.0
2021-06-30 10:00:00,259.75,260.16,259.64,260.06,5225.0,249.2029,249.5962,249.0974,249.5003,5225.0
2021-06-30 10:10:00,260.07,260.32,259.96,259.99,2141.0,249.5099,249.7498,249.4044,249.4332,2141.0
2021-06-30 10:20:00,259.77,260.17,259.77,260.04,2836.0,249.2221,249.6058,249.2221,249.4811,2836.0
2021-06-30 10:30:00,260.12,260.36,260.06,260.27,2348.0,249.5579,249.7881,249.5003,249.7018,2348.0
2021-06-30 10:40:00,260.3,260.33,259.92,260.24,5564.0,249.7306,249.7593,249.366,249.673,5564.0
2021-06-30 10:50:00,260.21,260.56,260.21,260.44,3386.0,249.6442,249.98,249.6442,249.8649,3386.0
2021-06-30 11:00:00,260.64,260.64,260.22,260.47,6763.0,250.0568,250.0568,249.6538,249.8937,6763.0
2021-06-30 11:10:00,260.38,260.38,259.85,260.25,6335.0,249.8073,249.8073,249.2988,249.6826,6335.0
2021-06-30 11:20:00,260.13,260.26,259.98,260.08,7262.0,249.5675,249.6922,249.4236,249.5195,7262.0
2021-06-30 11:30:00,260.15,260.24,260.05,260.12,3999.0,249.5867,249.673,249.4907,249.5579,3999.0
2021-06-30 11:40:00,260.1,260.31,260.08,260.22,4003.0,249.5387,249.7402,249.5195,249.6538,4003.0
2021-06-30 11:50:00,260.15,260.46,260.13,260.18,6128.0,249.5867,249.8841,249.5675,249.6154,6128.0
2021-06-30 12:00:00,260.13,260.13,259.53,259.53,5930.0,249.5675,249.5675,248.9918,248.9918,5930.0
2021-06-30 12:10:00,259.53,259.53,259.23,259.35,6912.0,248.9918,248.9918,248.704,248.8191,6912.0
2021-06-30 12:20:00,259.32,259.53,259.28,259.53,4600.0,248.7904,248.9918,248.752,248.9918,4600.0
2021-06-30 12:30:00,259.49,259.64,259.48,259.6,5193.0,248.9535,249.0974,248.9439,249.059,5193.0
2021-06-30 12:40:00,259.6,259.79,259.6,259.65,3626.0,249.059,249.2413,249.059,249.107,3626.0
2021-06-30 12:50:00,259.65,259.96,259.64,259.82,4612.0,249.107,249.4044,249.0974,249.2701,4612.0
2021-06-30 13:00:00,259.81,259.88,259.73,259.75,4897.0,249.2605,249.3276,249.1837,249.2029,4897.0
2021-06-30 13:10:00,259.71,259.75,259.57,259.62,5046.0,249.1645,249.2029,249.0302,249.0782,5046.0
2021-06-30 13:20:00,259.53,259.72,259.42,259.55,3910.0,248.9918,249.1741,248.8863,249.011,3910.0
2021-06-30 13:30:00,259.57,259.68,259.42,259.56,4222.0,249.0302,249.1357,248.8863,249.0206,4222.0
2021-06-30 13:40:00,259.62,259.64,259.52,259.52,3885.0,249.0782,249.0974,248.9822,248.9822,3885.0
2021-06-30 13:50:00,259.49,259.67,259.46,259.58,4331.0,248.9535,249.1261,248.9247,249.0398,4331.0
2021-06-30 14:00:00,259.56,259.6,259.29,259.33,6243.0,249.0206,249.059,248.7616,248.7999,6243.0
2021-06-30 14:10:00,259.28,259.28,258.81,258.98,10103.0,248.752,248.752,248.3011,248.4642,10103.0
2021-06-30 14:20:00,258.99,259.07,258.83,258.87,6638.0,248.4738,248.5505,248.3203,248.3586,6638.0
2021-06-30 14:30:00,258.83,258.86,258.64,258.68,13031.0,248.3203,248.349,248.138,248.1763,13031.0
2021-06-30 14:40:00,258.72,258.93,258.49,258.86,11258.0,248.2147,248.4162,247.9941,248.349,11258.0
2021-06-30 14:50:00,258.86,259.06,258.68,259.06,7276.0,248.349,248.5409,248.1763,248.5409,7276.0
2021-06-30 15:00:00,259.07,259.19,258.93,259.16,6218.0,248.5505,248.6656,248.4162,248.6369,6218.0
2021-06-30 15:10:00,259.18,259.3,258.96,258.96,7915.0,248.656,248.7712,248.445,248.445,7915.0
2021-06-30 15:20:00,258.99,259.36,258.99,259.35,5207.0,248.4738,248.8287,248.4738,248.8191,5207.0
2021-06-30 15:30:00,259.34,259.92,259.31,259.89,11083.0,248.8095,249.366,248.7808,249.3372,11083.0
2021-06-30 15:40:00,259.9,260.25,259.8,259.82,32070.0,249.3468,249.6826,249.2509,249.2701,32070.0
2021-06-30 15:50:00,259.82,260.11,259.53,259.62,90832.0,249.2701,249.5483,248.9918,249.0782,90832.0
2021-07-01 09:30:00,260.51,260.51,259.02,259.39,31889.0,249.932,249.932,248.5025,248.8575,31889.0
2021-07-01 09:40:00,259.5,261.11,259.5,260.73,7859.0,248.963,250.5077,248.963,250.1431,7859.0
2021-07-01 09:50:00,260.86,261.59,260.75,261.11,9416.0,250.2678,250.9682,250.1623,250.5077,9416.0
2021-07-01 10:00:00,261.0,261.49,260.96,261.49,9646.0,250.4021,250.8722,250.3638,250.8722,9646.0
2021-07-01 10:10:00,261.48,261.77,260.77,260.96,22348.0,250.8626,251.1409,250.1815,250.3638,22348.0
2021-07-01 10:20:00,261.06,261.11,260.63,261.01,49581.0,250.4597,250.5077,250.0472,250.4117,49581.0
2021-07-01 10:30:00,261.35,261.59,261.15,261.21,24129.0,250.7379,250.9682,250.546,250.6036,24129.0
2021-07-01 10:40:00,261.32,261.37,261.06,261.35,17275.0,250.7091,250.7571,250.4597,250.7379,17275.0
2021-07-01 10:50:00,261.38,261.63,261.14,261.37,21449.0,250.7667,251.0066,250.5365,250.7571,21449.0
2021-07-01 11:00:00,261.33,261.57,261.16,261.51,27195.0,250.7187,250.949,250.5556,250.8914,27195.0
2021-07-01 11:10:00,261.51,261.66,261.14,261.66,22648.0,250.8914,251.0353,250.5365,251.0353,22648.0
2021-07-01 11:20:00,261.75,261.93,260.53,261.31,49344.0,251.1217,251.2944,249.9512,250.6996,49344.0
2021-07-01 11:30:00,261.32,261.55,261.14,261.54,14111.0,250.7091,250.9298,250.5365,250.9202,14111.0
2021-07-01 11:40:00,261.67,261.81,261.43,261.6,12967.0,251.0449,251.1792,250.8147,250.9778,12967.0
2021-07-01 11:50:00,261.67,261.79,261.39,261.51,11359.0,251.0449,251.1601,250.7763,250.8914,11359.0
2021-07-01 12:00:00,261.47,261.47,261.13,261.28,6793.0,250.8531,250.8531,250.5269,250.6708,6793.0
2021-07-01 12:10:00,261.27,261.27,260.9,261.17,10408.0,250.6612,250.6612,250.3062,250.5652,10408.0
2021-07-01 12:20:00,261.14,261.54,260.93,261.51,7830.0,250.5365,250.9202,250.335,250.8914,7830.0
2021-07-01 12:30:00,261.44,261.77,261.4,261.56,11040.0,250.8243,251.1409,250.7859,250.9394,11040.0
2021-07-01 12:40:00,261.6,262.0,261.56,261.97,10583.0,250.9778,251.3615,250.9394,251.3328,10583.0
2021-07-01 12:50:00,261.96,262.23,261.93,262.21,15584.0,251.3232,251.5822,251.2944,251.563,15584.0
2021-07-01 13:00:00,262.2,262.4,262.06,262.12,11898.0,251.5534,251.7453,251.4191,251.4767,11898.0
2021-07-01 13:10:00,262.09,262.1,261.63,261.71,12072.0,251.4479,251.4575,251.0066,251.0833,12072.0
2021-07-01 13:20:00,261.7,262.02,261.66,261.88,10261.0,251.0737,251.3807,251.0353,251.2464,10261.0
2021-07-01 13:30:00,261.94,262.34,261.92,262.32,12601.0,251.304,251.6877,251.2848,251.6685,12601.0
2021-07-01 13:40:00,262.32,262.44,262.21,262.27,9811.0,251.6685,251.7837,251.563,251.6206,9811.0
2021-07-01 13:50:00,262.31,262.4,262.17,262.35,9608.0,251.6589,251.7453,251.5246,251.6973,9608.0
2021-07-01 14:00:00,262.35,262.36,262.04,262.09,10400.0,251.6973,251.7069,251.3999,251.4479,10400.0
2021-07-01 14:10:00,262.11,262.26,262.02,262.19,9964.0,251.4671,251.611,251.3807,251.5438,9964.0
2021-07-01 14:20:00,262.2,262.34,262.18,262.25,9325.0,251.5534,251.6877,251.5342,251.6014,9325.0
2021-07-01 14:30:00,262.24,262.48,262.17,262.42,9699.0,251.5918,251.822,251.5246,251.7645,9699.0
2021-07-01 14:40:00,262.41,262.57,262.4,262.49,7815.0,251.7549,251.9084,251.7453,251.8316,7815.0
2021-07-01 14:50:00,262.48,262.48,262.2,262.36,37895.0,251.822,251.822,251.5534,251.7069,37895.0
2021-07-01 15:00:00,262.39,262.47,262.01,262.28,11578.0,251.7357,251.8125,251.3711,251.6302,11578.0
2021-07-01 15:10:00,262.23,262.27,262.03,262.03,17609.0,251.5822,251.6206,251.3903,251.3903,17609.0
2021-07-01 15:20:00,262.05,262.22,262.02,262.12,20599.0,251.4095,251.5726,251.3807,251.4767,20599.0
2021-07-01 15:30:00,262.14,262.33,262.13,262.24,52118.0,251.4959,251.6781,251.4863,251.5918,52118.0
2021-07-01 15:40:00,262.24,262.24,261.85,261.97,24826.0,251.5918,251.5918,251.2176,251.3328,24826.0
2021-07-01 15:50:00,261.99,262.73,261.99,262.62,103013.0,251.3519,252.0619,251.3519,251.9564,103013.0
2021-07-02 09:30:00,262.9,263.66,262.69,263.61,21829.0,252.225,252.9541,252.0235,252.9062,21829.0
2021-07-02 09:40:00,263.76,264.87,263.76,264.53,12429.0,253.0501,254.115,253.0501,253.7888,12429.0
2021-07-02 09:50:00,264.41,264.9,264.41,264.49,21816.0,253.6737,254.1438,253.6737,253.7504,21816.0
2021-07-02 10:00:00,264.55,264.76,264.26,264.7,36462.0,253.808,254.0095,253.5298,253.9519,36462.0
2021-07-02 10:10:00,264.62,264.66,264.0,264.06,10522.0,253.8752,253.9135,253.2803,253.3379,10522.0
2021-07-02 10:20:00,264.14,264.21,263.17,263.17,30393.0,253.4146,253.4818,252.484,252.484,30393.0
2021-07-02 10:30:00,263.23,263.28,262.81,263.24,51210.0,252.5416,252.5896,252.1386,252.5512,51210.0
2021-07-02 10:40:00,263.28,263.52,263.16,263.24,13958.0,252.5896,252.8198,252.4744,252.5512,13958.0
2021-07-02 10:50:00,263.32,263.82,263.21,263.51,33215.0,252.6279,253.1076,252.5224,252.8102,33215.0
2021-07-02 11:00:00,263.59,263.59,263.36,263.5,4680.0,252.887,252.887,252.6663,252.8006,4680.0
2021-07-02 11:10:00,263.51,263.91,263.51,263.73,6155.0,252.8102,253.194,252.8102,253.0213,6155.0
2021-07-02 11:20:00,263.76,263.98,263.62,263.98,6262.0,253.0501,253.2611,252.9158,253.2611,6262.0
2021-07-02 11:30:00,263.94,264.06,263.76,263.77,8797.0,253.2228,253.3379,253.0501,253.0597,8797.0
2021-07-02 11:40:00,263.78,263.84,263.6,263.67,8657.0,253.0693,253.1268,252.8966,252.9637,8657.0
2021-07-02 11:50:00,263.76,264.04,263.73,263.87,16682.0,253.0501,253.3187,253.0213,253.1556,16682.0
2021-07-02 12:00:00,263.99,264.04,263.39,263.75,10752.0,253.2707,253.3187,252.6951,253.0405,10752.0
2021-07-02 12:10:00,263.77,263.96,263.72,263.95,3029.0,253.0597,253.2419,253.0117,253.2324,3029.0
2021-07-02 12:20:00,263.86,263.97,263.71,263.97,6333.0,253.146,253.2515,253.0021,253.2515,6333.0
2021-07-02 12:30:00,263.94,264.29,263.93,264.13,7601.0,253.2228,253.5585,253.2132,253.405,7601.0
2021-07-02 12:40:00,264.13,264.55,264.08,264.47,7223.0,253.405,253.808,253.3571,253.7312,7223.0
2021-07-02 12:50:00,264.51,264.78,264.5,264.61,7786.0,253.7696,254.0287,253.76,253.8656,7786.0
2021-07-02 13:00:00,264.63,264.74,264.51,264.62,3438.0,253.8847,253.9903,253.7696,253.8752,3438.0
2021-07-02 13:10:00,264.55,264.59,264.43,264.58,3656.0,253.808,253.8464,253.6929,253.8368,3656.0
2021-07-02 13:20:00,264.55,264.58,264.46,264.51,6648.0,253.808,253.8368,253.7216,253.7696,6648.0
2021-07-02 13:30:00,264.54,264.63,264.5,264.61,17026.0,253.7984,253.8847,253.76,253.8656,17026.0
2021-07-02 13:40:00,264.62,264.97,264.56,264.57,11105.0,253.8752,254.2109,253.8176,253.8272,11105.0
2021-07-02 13:50:00,264.61,264.64,264.47,264.64,3308.0,253.8656,253.8943,253.7312,253.8943,3308.0
2021-07-02 14:00:00,264.64,264.9,264.61,264.77,7464.0,253.8943,254.1438,253.8656,254.0191,7464.0
2021-07-02 14:10:00,264.74,264.76,264.57,264.71,5357.0,253.9903,254.0095,253.8272,253.9615,5357.0
2021-07-02 14:20:00,264.72,264.84,264.67,264.8,6582.0,253.9711,254.0862,253.9231,254.0478,6582.0
2021-07-02 14:30:00,264.84,264.91,264.72,264.76,7647.0,254.0862,254.1534,253.9711,254.0095,7647.0
2021-07-02 14:40:00,264.81,264.81,264.46,264.52,8035.0,254.0574,254.0574,253.7216,253.7792,8035.0
2021-07-02 14:50:00,264.5,264.52,264.38,264.44,8284.0,253.76,253.7792,253.6449,253.7025,8284.0
2021-07-02 15:00:00,264.43,264.87,264.3,264.87,9790.0,253.6929,254.115,253.5681,254.115,9790.0
2021-07-02 15:10:00,264.77,264.85,264.43,264.43,15281.0,254.0191,254.0958,253.6929,253.6929,15281.0
2021-07-02 15:20:00,264.39,265.04,264.37,265.01,15590.0,253.6545,254.2781,253.6353,254.2493,15590.0
2021-07-02 15:30:00,265.05,265.32,264.97,265.23,11711.0,254.2877,254.5467,254.2109,254.4604,11711.0
2021-07-02 15:40:00,265.31,265.53,265.05,265.42,23258.0,254.5371,254.7482,254.2877,254.6427,23258.0
2021-07-02 15:50:00,265.44,265.76,265.17,265.45,65277.0,254.6619,254.9689,254.4028,254.6714,65277.0
2021-07-06 09:30:00,265.4,265.91,265.01,265.23,28725.0,254.6235,255.1128,254.2493,254.4604,28725.0
2021-07-06 09:40:00,265.33,265.67,264.86,264.92,8121.0,254.5563,254.8825,254.1054,254.163,8121.0
2021-07-06 09:50:00,264.9,264.94,264.03,264.03,7490.0,254.1438,254.1822,253.3091,253.3091,7490.0
2021-07-06 10:00:00,264.01,264.2,263.2,263.2,10033.0,253.2899,253.4722,252.5128,252.5128,10033.0
2021-07-06 10:10:00,263.29,263.43,263.14,263.27,9275.0,252.5992,252.7335,252.4552,252.58,9275.0
2021-07-06 10:20:00,263.24,263.24,262.53,263.06,14657.0,252.5512,252.5512,251.87,252.3785,14657.0
2021-07-06 10:30:00,263.03,263.03,262.34,262.8,11362.0,252.3497,252.3497,251.6877,252.1291,11362.0
2021-07-06 10:40:00,262.8,263.17,262.72,262.73,15836.0,252.1291,252.484,252.0523,252.0619,15836.0
2021-07-06 10:50:00,262.83,263.08,262.72,262.77,9756.0,252.1578,252.3977,252.0523,252.1003,9756.0
2021-07-06 11:00:00,262.72,263.15,262.4,262.94,41467.0,252.0523,252.4648,251.7453,252.2634,41467.0
2021-07-06 11:10:00,262.91,262.98,262.43,262.53,11360.0,252.2346,252.3017,251.7741,251.87,11360.0
2021-07-06 11:20:00,262.46,262.82,262.18,262.71,13437.0,251.8029,252.1482,251.5342,252.0427,13437.0
2021-07-06 11:30:00,262.72,263.15,262.61,263.0,10323.0,252.0523,252.4648,251.9468,252.3209,10323.0
2021-07-06 11:40:00,263.02,263.17,262.77,262.81,6291.0,252.3401,252.484,252.1003,252.1386,6291.0
2021-07-06 11:50:00,262.86,262.87,262.69,262.81,5515.0,252.1866,252.1962,252.0235,252.1386,5515.0
2021-07-06 12:00:00,262.78,262.78,262.26,262.32,18485.0,252.1099,252.1099,251.611,251.6685,18485.0
2021-07-06 12:10:00,262.42,262.94,262.42,262.71,20753.0,251.7645,252.2634,251.7645,252.0427,20753.0
2021-07-06 12:20:00,262.63,263.28,262.63,263.25,4817.0,251.966,252.5896,251.966,252.5608,4817.0
2021-07-06 12:30:00,263.19,263.35,263.05,263.19,7694.0,252.5032,252.6567,252.3689,252.5032,7694.0
2021-07-06 12:40:00,263.23,263.36,263.15,263.33,7488.0,252.5416,252.6663,252.4648,252.6375,7488.0
2021-07-06 12:50:00,263.33,263.55,263.26,263.42,7036.0,252.6375,252.8486,252.5704,252.7239,7036.0
2021-07-06 13:00:00,263.4,263.66,263.39,263.63,15194.0,252.7047,252.9541,252.6951,252.9253,15194.0
2021-07-06 13:10:00,263.66,263.75,263.58,263.72,7493.0,252.9541,253.0405,252.8774,253.0117,7493.0
2021-07-06 13:20:00,263.69,263.87,263.45,263.5,12637.0,252.9829,253.1556,252.7527,252.8006,12637.0
2021-07-06 13:30:00,263.44,263.44,263.19,263.36,5169.0,252.7431,252.7431,252.5032,252.6663,5169.0
2021-07-06 13:40:00,263.35,263.44,263.28,263.34,8176.0,252.6567,252.7431,252.5896,252.6471,8176.0
2021-07-06 13:50:00,263.28,263.44,263.26,263.36,11579.0,252.5896,252.7431,252.5704,252.6663,11579.0
2021-07-06 14:00:00,263.36,263.96,263.32,263.92,16641.0,252.6663,253.2419,252.6279,253.2036,16641.0
2021-07-06 14:10:00,263.87,263.91,263.62,263.75,9712.0,253.1556,253.194,252.9158,253.0405,9712.0
2021-07-06 14:20:00,263.73,263.99,263.69,263.99,10114.0,253.0213,253.2707,252.9829,253.2707,10114.0
2021-07-06 14:30:00,263.91,264.1,263.91,264.06,15719.0,253.194,253.3763,253.194,253.3379,15719.0
2021-07-06 14:40:00,264.1,264.21,264.06,264.09,11112.0,253.3763,253.4818,253.3379,253.3667,11112.0
2021-07-06 14:50:00,264.09,264.18,263.95,264.17,9461.0,253.3667,253.453,253.2324,253.4434,9461.0
2021-07-06 15:00:00,264.2,264.5,264.04,264.46,12655.0,253.4722,253.76,253.3187,253.7216,12655.0
2021-07-06 15:10:00,264.5,264.5,264.06,264.16,13310.0,253.76,253.76,253.3379,253.4338,13310.0
2021-07-06 15:20:00,264.16,264.47,264.0,264.26,32672.0,253.4338,253.7312,253.2803,253.5298,32672.0
2021-07-06 15:30:00,264.29,264.48,264.02,264.4,31159.0,253.5585,253.7408,253.2995,253.6641,31159.0
2021-07-06 15:40:00,264.33,264.79,264.3,264.79,20184.0,253.5969,254.0382,253.5681,254.0382,20184.0
2021-07-06 15:50:00,264.84,264.99,264.42,264.86,92947.0,254.0862,254.2301,253.6833,254.1054,92947.0
2021-07-07 09:30:00,265.43,265.58,264.46,265.45,16578.0,254.6523,254.7962,253.7216,254.6714,16578.0
2021-07-07 09:40:00,265.16,265.45,264.5,264.55,8735.0,254.3932,254.6714,253.76,253.808,8735.0
2021-07-07 09:50:00,264.71,264.88,264.42,264.82,7516.0,253.9615,254.1246,253.6833,254.067,7516.0
2021-07-07 10:00:00,264.68,265.3,264.59,265.17,8638.0,253.9327,254.5275,253.8464,254.4028,8638.0
2021-07-07 10:10:00,265.1,265.41,264.84,265.35,14410.0,254.3357,254.6331,254.0862,254.5755,14410.0
2021-07-07 10:20:00,265.24,265.31,264.72,264.83,10249.0,254.47,254.5371,253.9711,254.0766,10249.0
2021-07-07 10:30:00,264.8,264.92,264.0,264.16,16967.0,254.0478,254.163,253.2803,253.4338,16967.0
2021-07-07 10:40:00,264.07,264.61,263.64,264.3,4443.0,253.3475,253.8656,252.9349,253.5681,4443.0
2021-07-07 10:50:00,264.22,264.58,264.13,264.48,6480.0,253.4914,253.8368,253.405,253.7408,6480.0
2021-07-07 11:00:00,264.51,264.55,263.98,264.18,3347.0,253.7696,253.808,253.2611,253.453,3347.0
2021-07-07 11:10:00,264.24,264.62,263.99,264.55,6456.0,253.5106,253.8752,253.2707,253.808,6456.0
2021-07-07 11:20:00,264.52,264.82,264.5,264.81,3754.0,253.7792,254.067,253.76,254.0574,3754.0
2021-07-07 11:30:00,264.9,264.9,264.57,264.82,3522.0,254.1438,254.1438,253.8272,254.067,3522.0
2021-07-07 11:40:00,264.8,264.99,264.79,264.89,4113.0,254.0478,254.2301,254.0382,254.1342,4113.0
2021-07-07 11:50:00,264.91,264.91,264.59,264.64,2733.0,254.1534,254.1534,253.8464,253.8943,2733.0
2021-07-07 12:00:00,264.8,265.2,264.79,265.06,2984.0,254.0478,254.4316,254.0382,254.2973,2984.0
2021-07-07 12:10:00,265.24,265.24,265.02,265.22,2409.0,254.47,254.47,254.2589,254.4508,2409.0
2021-07-07 12:20:00,265.26,265.29,265.03,265.09,4626.0,254.4892,254.5179,254.2685,254.3261,4626.0
2021-07-07 12:30:00,265.04,265.34,265.03,265.29,2524.0,254.2781,254.5659,254.2685,254.5179,2524.0
2021-07-07 12:40:00,265.27,265.27,264.96,265.25,5646.0,254.4988,254.4988,254.2013,254.4796,5646.0
2021-07-07 12:50:00,265.25,265.47,265.15,265.29,5223.0,254.4796,254.6906,254.3836,254.5179,5223.0
2021-07-07 13:00:00,265.22,265.28,264.97,265.28,17529.0,254.4508,254.5084,254.2109,254.5084,17529.0
2021-07-07 13:10:00,265.11,265.3,265.11,265.23,6179.0,254.3453,254.5275,254.3453,254.4604,6179.0
2021-07-07 13:20:00,265.24,265.27,265.01,265.1,8132.0,254.47,254.4988,254.2493,254.3357,8132.0
2021-07-07 13:30:00,265.12,265.28,265.03,265.06,4148.0,254.3548,254.5084,254.2685,254.2973,4148.0
2021-07-07 13:40:00,265.17,265.32,265.14,265.3,6643.0,254.4028,254.5467,254.374,254.5275,6643.0
2021-07-07 13:50:00,265.38,265.53,265.37,265.46,3438.0,254.6043,254.7482,254.5947,254.681,3438.0
2021-07-07 14:00:00,265.61,265.95,265.26,265.47,11055.0,254.825,255.1511,254.4892,254.6906,11055.0
2021-07-07 14:10:00,265.43,265.63,264.91,265.27,7467.0,254.6523,254.8441,254.1534,254.4988,7467.0
2021-07-07 14:20:00,265.21,265.33,265.06,265.21,4782.0,254.4412,254.5563,254.2973,254.4412,4782.0
2021-07-07 14:30:00,265.08,265.12,264.87,265.06,8631.0,254.3165,254.3548,254.115,254.2973,8631.0
2021-07-07 14:40:00,265.02,265.26,264.97,265.26,3516.0,254.2589,254.4892,254.2109,254.4892,3516.0
2021-07-07 14:50:00,265.26,265.65,265.25,265.6,4347.0,254.4892,254.8633,254.4796,254.8154,4347.0
2021-07-07 15:00:00,265.59,265.93,265.54,265.79,4948.0,254.8058,255.132,254.7578,254.9976,4948.0
2021-07-07 15:10:00,265.81,265.82,265.56,265.63,4614.0,255.0168,255.0264,254.777,254.8441,4614.0
2021-07-07 15:20:00,265.63,265.68,265.15,265.21,12744.0,254.8441,254.8921,254.3836,254.4412,12744.0
2021-07-07 15:30:00,265.3,265.63,265.12,265.24,21959.0,254.5275,254.8441,254.3548,254.47,21959.0
2021-07-07 15:40:00,265.28,265.76,265.16,265.46,27785.0,254.5084,254.9689,254.3932,254.681,27785.0
2021-07-07 15:50:00,265.5,265.73,265.19,265.34,73908.0,254.7194,254.9401,254.422,254.5659,73908.0
2021-07-08 09:30:00,262.29,263.17,262.01,262.43,20960.0,251.6398,252.484,251.3711,251.7741,20960.0
2021-07-08 09:40:00,262.41,262.41,261.28,261.5,12355.0,251.7549,251.7549,250.6708,250.8818,12355.0
2021-07-08 09:50:00,261.59,262.5,261.42,262.39,7920.0,250.9682,251.8412,250.8051,251.7357,7920.0
2021-07-08 10:00:00,261.93,262.22,261.06,261.37,7619.0,251.2944,251.5726,250.4597,250.7571,7619.0
2021-07-08 10:10:00,261.52,261.69,260.39,260.5,6476.0,250.901,251.0641,249.8169,249.9224,6476.0
2021-07-08 10:20:00,260.4,261.23,260.4,261.21,6339.0,249.8265,250.6228,249.8265,250.6036,6339.0
2021-07-08 10:30:00,261.2,261.2,260.64,260.75,3675.0,250.594,250.594,250.0568,250.1623,3675.0
2021-07-08 10:40:00,260.84,261.24,260.48,260.73,7432.0,250.2486,250.6324,249.9033,250.1431,7432.0
2021-07-08 10:50:00,260.65,261.11,260.45,260.6,5032.0,250.0664,250.5077,249.8745,250.0184,5032.0
2021-07-08 11:00:00,260.77,261.36,260.28,261.3,5009.0,250.1815,250.7475,249.7114,250.69,5009.0
2021-07-08 11:10:00,261.3,261.68,261.03,261.68,3914.0,250.69,251.0545,250.4309,251.0545,3914.0
2021-07-08 11:20:00,261.7,261.98,261.52,261.71,6362.0,251.0737,251.3423,250.901,251.0833,6362.0
2021-07-08 11:30:00,261.74,262.13,261.39,262.07,8408.0,251.1121,251.4863,250.7763,251.4287,8408.0
2021-07-08 11:40:00,262.08,262.38,262.05,262.36,6206.0,251.4383,251.7261,251.4095,251.7069,6206.0
2021-07-08 11:50:00,262.35,262.56,262.06,262.08,4840.0,251.6973,251.8988,251.4191,251.4383,4840.0
2021-07-08 12:00:00,262.21,262.47,262.21,262.27,6252.0,251.563,251.8125,251.563,251.6206,6252.0
2021-07-08 12:10:00,262.16,262.52,262.13,262.43,4300.0,251.515,251.8604,251.4863,251.7741,4300.0
2021-07-08 12:20:00,262.5,262.68,262.34,262.64,3852.0,251.8412,252.0139,251.6877,251.9755,3852.0
2021-07-08 12:30:00,262.63,263.07,262.62,262.91,2575.0,251.966,252.3881,251.9564,252.2346,2575.0
2021-07-08 12:40:00,262.84,263.07,262.73,263.06,2831.0,252.1674,252.3881,252.0619,252.3785,2831.0
2021-07-08 12:50:00,263.11,263.32,262.93,263.25,3092.0,252.4265,252.6279,252.2538,252.5608,3092.0
2021-07-08 13:00:00,263.19,263.21,262.96,263.06,2057.0,252.5032,252.5224,252.2826,252.3785,2057.0
2021-07-08 13:10:00,262.94,263.43,262.43,263.12,9179.0,252.2634,252.7335,251.7741,252.4361,9179.0
2021-07-08 13:20:00,263.09,263.09,262.58,262.61,4274.0,252.4073,252.4073,251.918,251.9468,4274.0
2021-07-08 13:30:00,262.69,263.04,262.58,262.89,12160.0,252.0235,252.3593,251.918,252.2154,12160.0
2021-07-08 13:40:00,262.9,263.08,262.85,263.07,6825.0,252.225,252.3977,252.177,252.3881,6825.0
2021-07-08 13:50:00,263.03,263.07,262.89,262.98,2890.0,252.3497,252.3881,252.2154,252.3017,2890.0
2021-07-08 14:00:00,262.89,263.01,262.7,262.7,4185.0,252.2154,252.3305,252.0331,252.0331,4185.0
2021-07-08 14:10:00,262.89,263.26,262.89,262.94,5588.0,252.2154,252.5704,252.2154,252.2634,5588.0
2021-07-08 14:20:00,262.83,263.05,262.66,262.72,4114.0,252.1578,252.3689,251.9947,252.0523,4114.0
2021-07-08 14:30:00,262.79,263.13,262.53,263.13,22809.0,252.1195,252.4457,251.87,252.4457,22809.0
2021-07-08 14:40:00,263.15,263.25,262.82,262.98,7947.0,252.4648,252.5608,252.1482,252.3017,7947.0
2021-07-08 14:50:00,263.0,263.54,263.0,263.16,3946.0,252.3209,252.839,252.3209,252.4744,3946.0
2021-07-08 15:00:00,263.34,263.63,263.34,263.4,5769.0,252.6471,252.9253,252.6471,252.7047,5769.0
2021-07-08 15:10:00,263.34,263.44,262.87,262.87,6041.0,252.6471,252.7431,252.1962,252.1962,6041.0
2021-07-08 15:20:00,262.95,263.37,262.93,263.24,5400.0,252.273,252.6759,252.2538,252.5512,5400.0
2021-07-08 15:30:00,263.43,264.11,263.2,263.94,17576.0,252.7335,253.3859,252.5128,253.2228,17576.0
2021-07-08 15:40:00,263.93,264.01,263.3,263.3,16883.0,253.2132,253.2899,252.6087,252.6087,16883.0
2021-07-08 15:50:00,263.26,264.09,263.04,264.09,75504.0,252.5704,253.3667,252.3593,253.3667,75504.0
2021-07-09 09:30:00,265.01,265.01,263.9,264.26,31645.0,254.2493,254.2493,253.1844,253.5298,31645.0
2021-07-09 09:40:00,264.25,264.6,264.08,264.08,12883.0,253.5202,253.856,253.3571,253.3571,12883.0
2021-07-09 09:50:00,264.17,264.81,264.05,264.68,6645.0,253.4434,254.0574,253.3283,253.9327,6645.0
2021-07-09 10:00:00,264.69,264.87,264.38,264.38,5548.0,253.9423,254.115,253.6449,253.6449,5548.0
2021-07-09 10:10:00,264.22,264.77,264.21,264.63,9777.0,253.4914,254.0191,253.4818,253.8847,9777.0
2021-07-09 10:20:00,264.76,265.03,264.74,264.96,8717.0,254.0095,254.2685,253.9903,254.2013,8717.0
2021-07-09 10:30:00,264.86,265.03,264.41,264.5,8310.0,254.1054,254.2685,253.6737,253.76,8310.0
2021-07-09 10:40:00,264.47,264.76,264.35,264.68,7428.0,253.7312,254.0095,253.6161,253.9327,7428.0
2021-07-09 10:50:00,264.62,265.02,264.51,264.7,4951.0,253.8752,254.2589,253.7696,253.9519,4951.0
2021-07-09 11:00:00,264.64,264.67,264.36,264.53,7926.0,253.8943,253.9231,253.6257,253.7888,7926.0
2021-07-09 11:10:00,264.59,264.79,264.25,264.75,8739.0,253.8464,254.0382,253.5202,253.9999,8739.0
2021-07-09 11:20:00,264.78,265.13,264.75,265.01,13356.0,254.0287,254.3644,253.9999,254.2493,13356.0
2021-07-09 11:30:00,265.06,265.09,264.95,265.01,5334.0,254.2973,254.3261,254.1918,254.2493,5334.0
2021-07-09 11:40:00,265.11,265.27,265.0,265.0,7245.0,254.3453,254.4988,254.2397,254.2397,7245.0
2021-07-09 11:50:00,264.91,265.04,264.45,264.57,8638.0,254.1534,254.2781,253.7121,253.8272,8638.0
2021-07-09 12:00:00,264.58,264.91,264.29,264.32,7008.0,253.8368,254.1534,253.5585,253.5873,7008.0
2021-07-09 12:10:00,264.29,264.33,264.07,264.14,5026.0,253.5585,253.5969,253.3475,253.4146,5026.0
2021-07-09 12:20:00,264.07,264.27,263.62,264.27,7471.0,253.3475,253.5394,252.9158,253.5394,7471.0
2021-07-09 12:30:00,264.26,264.56,264.26,264.51,6343.0,253.5298,253.8176,253.5298,253.7696,6343.0
2021-07-09 12:40:00,264.5,264.5,263.97,263.97,9530.0,253.76,253.76,253.2515,253.2515,9530.0
2021-07-09 12:50:00,263.9,264.04,263.61,263.67,10760.0,253.1844,253.3187,252.9062,252.9637,10760.0
2021-07-09 13:00:00,263.74,264.05,263.71,263.79,41219.0,253.0309,253.3283,253.0021,253.0789,41219.0
2021-07-09 13:10:00,263.77,264.18,263.71,264.18,11690.0,253.0597,253.453,253.0021,253.453,11690.0
2021-07-09 13:20:00,264.22,264.39,264.17,264.22,3110.0,253.4914,253.6545,253.4434,253.4914,3110.0
2021-07-09 13:30:00,264.26,264.59,264.26,264.58,4128.0,253.5298,253.8464,253.5298,253.8368,4128.0
2021-07-09 13:40:00,264.67,264.77,264.62,264.7,10907.0,253.9231,254.0191,253.8752,253.9519,10907.0
2021-07-09 13:50:00,264.71,264.74,264.49,264.65,9337.0,253.9615,253.9903,253.7504,253.9039,9337.0
2021-07-09 14:00:00,264.65,265.02,264.65,264.83,31812.0,253.9039,254.2589,253.9039,254.0766,31812.0
2021-07-09 14:10:00,264.82,264.85,264.64,264.77,6704.0,254.067,254.0958,253.8943,254.0191,6704.0
2021-07-09 14:20:00,264.82,264.83,264.58,264.64,6314.0,254.067,254.0766,253.8368,253.8943,6314.0
2021-07-09 14:30:00,264.6,264.89,264.58,264.88,6650.0,253.856,254.1342,253.8368,254.1246,6650.0
2021-07-09 14:40:00,264.81,265.08,264.8,265.08,8334.0,254.0574,254.3165,254.0478,254.3165,8334.0
2021-07-09 14:50:00,265.08,265.15,264.84,264.98,23864.0,254.3165,254.3836,254.0862,254.2205,23864.0
2021-07-09 15:00:00,264.94,264.95,264.75,264.76,4923.0,254.1822,254.1918,253.9999,254.0095,4923.0
2021-07-09 15:10:00,264.75,264.89,264.7,264.82,9876.0,253.9999,254.1342,253.9519,254.067,9876.0
2021-07-09 15:20:00,264.78,264.8,264.4,264.61,10558.0,254.0287,254.0478,253.6641,253.8656,10558.0
2021-07-09 15:30:00,264.58,264.79,264.42,264.79,7252.0,253.8368,254.0382,253.6833,254.0382,7252.0
2021-07-09 15:40:00,264.79,264.92,264.66,264.87,13747.0,254.0382,254.163,253.9135,254.115,13747.0
2021-07-09 15:50:00,264.92,265.15,264.3,264.51,61773.0,254.163,254.3836,253.5681,253.7696,61773.0
2021-07-12 09:30:00,262.9,264.32,262.36,264.1,28177.0,252.225,253.5873,251.7069,253.3763,28177.0
2021-07-12 09:40:00,264.17,264.43,263.85,264.11,9081.0,253.4434,253.6929,253.1364,253.3859,9081.0
2021-07-12 09:50:00,264.19,264.79,264.01,264.79,4476.0,253.4626,254.0382,253.2899,254.0382,4476.0
2021-07-12 10:00:00,264.86,264.86,264.09,264.74,15420.0,254.1054,254.1054,253.3667,253.9903,15420.0
2021-07-12 10:10:00,264.8,265.15,264.43,265.09,4785.0,254.0478,254.3836,253.6929,254.3261,4785.0
2021-07-12 10:20:00,264.98,264.98,264.51,264.66,12900.0,254.2205,254.2205,253.7696,253.9135,12900.0
2021-07-12 10:30:00,264.77,265.12,264.77,264.93,10571.0,254.0191,254.3548,254.0191,254.1726,10571.0
2021-07-12 10:40:00,264.85,265.09,264.64,265.02,5045.0,254.0958,254.3261,253.8943,254.2589,5045.0
2021-07-12 10:50:00,264.99,265.3,264.93,264.99,8341.0,254.2301,254.5275,254.1726,254.2301,8341.0
2021-07-12 11:00:00,265.06,265.22,265.0,265.09,5867.0,254.2973,254.4508,254.2397,254.3261,5867.0
2021-07-12 11:10:00,265.08,265.22,264.62,264.84,8326.0,254.3165,254.4508,253.8752,254.0862,8326.0
2021-07-12 11:20:00,264.91,265.09,264.86,265.09,4569.0,254.1534,254.3261,254.1054,254.3261,4569.0
2021-07-12 11:30:00,265.0,265.14,264.72,264.82,5767.0,254.2397,254.374,253.9711,254.067,5767.0
2021-07-12 11:40:00,264.76,265.19,264.7,264.96,4371.0,254.0095,254.422,253.9519,254.2013,4371.0
2021-07-12 11:50:00,264.94,265.06,264.93,264.98,6590.0,254.1822,254.2973,254.1726,254.2205,6590.0
2021-07-12 12:00:00,264.97,265.56,264.96,265.18,8542.0,254.2109,254.777,254.2013,254.4124,8542.0
2021-07-12 12:10:00,265.11,265.33,265.1,265.23,4124.0,254.3453,254.5563,254.3357,254.4604,4124.0
2021-07-12 12:20:00,265.28,265.33,265.03,265.15,5452.0,254.5084,254.5563,254.2685,254.3836,5452.0
2021-07-12 12:30:00,265.11,265.21,265.06,265.1,5481.0,254.3453,254.4412,254.2973,254.3357,5481.0
2021-07-12 12:40:00,265.12,265.18,264.94,264.99,6047.0,254.3548,254.4124,254.1822,254.2301,6047.0
2021-07-12 12:50:00,264.97,265.36,264.97,265.32,5789.0,254.2109,254.5851,254.2109,254.5467,5789.0
2021-07-12 13:00:00,265.32,265.32,265.12,265.2,3400.0,254.5467,254.5467,254.3548,254.4316,3400.0
2021-07-12 13:10:00,265.15,265.16,264.98,264.98,4785.0,254.3836,254.3932,254.2205,254.2205,4785.0
2021-07-12 13:20:00,264.95,265.13,264.89,265.06,5841.0,254.1918,254.3644,254.1342,254.2973,5841.0
2021-07-12 13:30:00,265.11,265.24,265.08,265.11,2623.0,254.3453,254.47,254.3165,254.3453,2623.0
2021-07-12 13:40:00,265.11,265.19,264.73,264.84,7298.0,254.3453,254.422,253.9807,254.0862,7298.0
2021-07-12 13:50:00,264.84,265.0,264.8,264.9,5685.0,254.0862,254.2397,254.0478,254.1438,5685.0
2021-07-12 14:00:00,264.87,265.03,264.8,265.0,5967.0,254.115,254.2685,254.0478,254.2397,5967.0
2021-07-12 14:10:00,264.96,264.99,264.7,264.78,5762.0,254.2013,254.2301,253.9519,254.0287,5762.0
2021-07-12 14:20:00,264.85,265.01,264.7,264.96,6475.0,254.0958,254.2493,253.9519,254.2013,6475.0
2021-07-12 14:30:00,265.03,265.13,264.88,264.88,8673.0,254.2685,254.3644,254.1246,254.1246,8673.0
2021-07-12 14:40:00,264.88,264.88,264.29,264.29,12539.0,254.1246,254.1246,253.5585,253.5585,12539.0
2021-07-12 14:50:00,264.34,264.6,264.31,264.56,5031.0,253.6065,253.856,253.5777,253.8176,5031.0
2021-07-12 15:00:00,264.54,264.7,264.41,264.47,10357.0,253.7984,253.9519,253.6737,253.7312,10357.0
2021-07-12 15:10:00,264.46,264.78,264.36,264.78,8954.0,253.7216,254.0287,253.6257,254.0287,8954.0
2021-07-12 15:20:00,264.81,264.85,264.58,264.76,7710.0,254.0574,254.0958,253.8368,254.0095,7710.0
2021-07-12 15:30:00,264.65,264.82,264.51,264.58,20038.0,253.9039,254.067,253.7696,253.8368,20038.0
2021-07-12 15:40:00,264.59,264.82,264.58,264.69,27921.0,253.8464,254.067,253.8368,253.9423,27921.0
2021-07-12 15:50:00,264.72,265.11,264.57,265.11,71316.0,253.9711,254.3453,253.8272,254.3453,71316.0
2021-07-13 09:30:00,265.0,265.1,263.71,263.71,15040.0,254.2397,254.3357,253.0021,253.0021,15040.0
2021-07-13 09:40:00,263.79,264.38,263.03,263.25,11613.0,253.0789,253.6449,252.3497,252.5608,11613.0
2021-07-13 09:50:00,263.18,263.54,262.9,263.1,21691.0,252.4936,252.839,252.225,252.4169,21691.0
2021-07-13 10:00:00,263.1,263.17,262.6,262.6,23660.0,252.4169,252.484,251.9372,251.9372,23660.0
2021-07-13 10:10:00,262.67,262.67,261.63,261.79,12879.0,252.0043,252.0043,251.0066,251.1601,12879.0
2021-07-13 10:20:00,261.68,261.78,261.34,261.5,23324.0,251.0545,251.1505,250.7283,250.8818,23324.0
2021-07-13 10:30:00,261.51,261.98,261.18,261.98,18652.0,250.8914,251.3423,250.5748,251.3423,18652.0
2021-07-13 10:40:00,262.01,262.2,261.79,262.05,10143.0,251.3711,251.5534,251.1601,251.4095,10143.0
2021-07-13 10:50:00,262.06,262.14,261.42,261.43,10782.0,251.4191,251.4959,250.8051,250.8147,10782.0
2021-07-13 11:00:00,261.42,261.76,261.41,261.47,14465.0,250.8051,251.1313,250.7955,250.8531,14465.0
2021-07-13 11:10:00,261.49,262.56,261.44,262.5,3407.0,250.8722,251.8988,250.8243,251.8412,3407.0
2021-07-13 11:20:00,262.56,263.05,262.56,262.88,11485.0,251.8988,252.3689,251.8988,252.2058,11485.0
2021-07-13 11:30:00,262.79,263.0,262.58,262.58,8748.0,252.1195,252.3209,251.918,251.918,8748.0
2021-07-13 11:40:00,262.64,262.8,262.46,262.75,4035.0,251.9755,252.1291,251.8029,252.0811,4035.0
2021-07-13 11:50:00,262.83,263.06,262.65,262.84,14989.0,252.1578,252.3785,251.9851,252.1674,14989.0
2021-07-13 12:00:00,262.84,262.95,262.6,262.81,10012.0,252.1674,252.273,251.9372,252.1386,10012.0
2021-07-13 12:10:00,262.77,262.79,262.39,262.56,11168.0,252.1003,252.1195,251.7357,251.8988,11168.0
2021-07-13 12:20:00,262.54,262.71,262.42,262.71,4916.0,251.8796,252.0427,251.7645,252.0427,4916.0
2021-07-13 12:30:00,262.73,262.74,262.48,262.54,22567.0,252.0619,252.0715,251.822,251.8796,22567.0
2021-07-13 12:40:00,262.55,262.79,262.52,262.7,8924.0,251.8892,252.1195,251.8604,252.0331,8924.0
2021-07-13 12:50:00,262.76,263.0,262.75,262.88,4074.0,252.0907,252.3209,252.0811,252.2058,4074.0
2021-07-13 13:00:00,262.87,262.88,262.66,262.67,3782.0,252.1962,252.2058,251.9947,252.0043,3782.0
2021-07-13 13:10:00,262.57,262.57,262.17,262.21,4024.0,251.9084,251.9084,251.5246,251.563,4024.0
2021-07-13 13:20:00,262.26,262.44,262.03,262.32,5694.0,251.611,251.7837,251.3903,251.6685,5694.0
2021-07-13 13:30:00,262.31,262.4,261.83,261.97,7685.0,251.6589,251.7453,251.1984,251.3328,7685.0
2021-07-13 13:40:00,262.02,262.19,261.72,262.19,6704.0,251.3807,251.5438,251.0929,251.5438,6704.0
2021-07-13 13:50:00,262.17,262.39,262.05,262.29,5871.0,251.5246,251.7357,251.4095,251.6398,5871.0
2021-07-13 14:00:00,262.16,262.27,261.87,262.16,14382.0,251.515,251.6206,251.2368,251.515,14382.0
2021-07-13 14:10:00,262.15,262.31,261.88,262.19,14701.0,251.5054,251.6589,251.2464,251.5438,14701.0
2021-07-13 14:20:00,262.17,262.26,261.79,261.89,8569.0,251.5246,251.611,251.1601,251.256,8569.0
2021-07-13 14:30:00,261.81,261.85,261.64,261.67,8807.0,251.1792,251.2176,251.0162,251.0449,8807.0
2021-07-13 14:40:00,261.59,261.64,261.25,261.64,11198.0,250.9682,251.0162,250.642,251.0162,11198.0
2021-07-13 14:50:00,261.64,261.75,261.47,261.72,6413.0,251.0162,251.1217,250.8531,251.0929,6413.0
2021-07-13 15:00:00,261.77,261.95,261.67,261.85,10129.0,251.1409,251.3136,251.0449,251.2176,10129.0
2021-07-13 15:10:00,261.84,261.89,261.53,261.73,8712.0,251.208,251.256,250.9106,251.1025,8712.0
2021-07-13 15:20:00,261.78,261.78,261.42,261.64,13821.0,251.1505,251.1505,250.8051,251.0162,13821.0
2021-07-13 15:30:00,261.68,262.21,261.57,262.21,23096.0,251.0545,251.563,250.949,251.563,23096.0
2021-07-13 15:40:00,262.16,262.57,262.06,262.06,18105.0,251.515,251.9084,251.4191,251.4191,18105.0
2021-07-13 15:50:00,262.08,262.16,261.46,261.58,106298.0,251.4383,251.515,250.8435,250.9586,106298.0
2021-07-14 09:30:00,262.89,262.94,261.71,261.71,17492.0,252.2154,252.2634,251.0833,251.0833,17492.0
2021-07-14 09:40:00,261.82,262.28,261.47,261.98,12569.0,251.1888,251.6302,250.8531,251.3423,12569.0
2021-07-14 09:50:00,261.94,262.08,260.27,260.81,28498.0,251.304,251.4383,249.7018,250.2199,28498.0
2021-07-14 10:00:00,260.76,260.93,260.52,260.93,13998.0,250.1719,250.335,249.9416,250.335,13998.0
2021-07-14 10:10:00,261.03,261.12,260.75,260.91,6040.0,250.4309,250.5173,250.1623,250.3158,6040.0
2021-07-14 10:20:00,260.89,261.05,260.15,260.25,11618.0,250.2966,250.4501,249.5867,249.6826,11618.0
2021-07-14 10:30:00,260.28,260.56,260.2,260.39,27215.0,249.7114,249.98,249.6346,249.8169,27215.0
2021-07-14 10:40:00,260.38,260.88,260.38,260.81,9182.0,249.8073,250.287,249.8073,250.2199,9182.0
2021-07-14 10:50:00,260.81,261.03,260.68,260.9,10330.0,250.2199,250.4309,250.0951,250.3062,10330.0
2021-07-14 11:00:00,260.9,260.9,260.29,260.42,6475.0,250.3062,250.3062,249.721,249.8457,6475.0
2021-07-14 11:10:00,260.43,260.44,259.95,260.21,11472.0,249.8553,249.8649,249.3948,249.6442,11472.0
2021-07-14 11:20:00,260.12,260.56,259.84,259.84,6709.0,249.5579,249.98,249.2892,249.2892,6709.0
2021-07-14 11:30:00,259.86,260.49,259.85,260.44,6317.0,249.3084,249.9128,249.2988,249.8649,6317.0
2021-07-14 11:40:00,260.38,260.38,259.99,260.04,6462.0,249.8073,249.8073,249.4332,249.4811,6462.0
2021-07-14 11:50:00,260.11,260.53,260.11,260.53,4265.0,249.5483,249.9512,249.5483,249.9512,4265.0
2021-07-14 12:00:00,260.51,260.88,260.5,260.64,3358.0,249.932,250.287,249.9224,250.0568,3358.0
2021-07-14 12:10:00,260.6,260.85,260.41,260.54,4781.0,250.0184,250.2582,249.8361,249.9608,4781.0
2021-07-14 12:20:00,260.73,260.76,260.57,260.74,2402.0,250.1431,250.1719,249.9896,250.1527,2402.0
2021-07-14 12:30:00,260.67,260.89,260.63,260.83,7104.0,250.0855,250.2966,250.0472,250.239,7104.0
2021-07-14 12:40:00,260.74,260.84,260.65,260.67,5528.0,250.1527,250.2486,250.0664,250.0855,5528.0
2021-07-14 12:50:00,260.63,260.76,260.48,260.55,5027.0,250.0472,250.1719,249.9033,249.9704,5027.0
2021-07-14 13:00:00,260.62,260.68,260.27,260.34,10371.0,250.0376,250.0951,249.7018,249.7689,10371.0
2021-07-14 13:10:00,260.23,260.73,260.19,260.73,7832.0,249.6634,250.1431,249.625,250.1431,7832.0
2021-07-14 13:20:00,260.56,260.72,260.51,260.55,13078.0,249.98,250.1335,249.932,249.9704,13078.0
2021-07-14 13:30:00,260.56,261.03,260.55,261.03,3938.0,249.98,250.4309,249.9704,250.4309,3938.0
2021-07-14 13:40:00,261.04,261.19,261.04,261.08,5310.0,250.4405,250.5844,250.4405,250.4789,5310.0
2021-07-14 13:50:00,261.08,261.39,261.04,261.29,8933.0,250.4789,250.7763,250.4405,250.6804,8933.0
2021-07-14 14:00:00,261.32,261.59,261.26,261.52,10359.0,250.7091,250.9682,250.6516,250.901,10359.0
2021-07-14 14:10:00,261.48,261.68,261.32,261.47,12081.0,250.8626,251.0545,250.7091,250.8531,12081.0
2021-07-14 14:20:00,261.61,261.7,261.43,261.46,5018.0,250.9874,251.0737,250.8147,250.8435,5018.0
2021-07-14 14:30:00,261.49,261.57,261.4,261.4,3698.0,250.8722,250.949,250.7859,250.7859,3698.0
2021-07-14 14:40:00,261.36,261.43,261.09,261.09,2557.0,250.7475,250.8147,250.4885,250.4885,2557.0
2021-07-14 14:50:00,261.17,261.33,261.07,261.26,4527.0,250.5652,250.7187,250.4693,250.6516,4527.0
2021-07-14 15:00:00,261.35,261.37,261.14,261.16,9394.0,250.7379,250.7571,250.5365,250.5556,9394.0
2021-07-14 15:10:00,261.16,261.17,260.63,260.68,6079.0,250.5556,250.5652,250.0472,250.0951,6079.0
2021-07-14 15:20:00,260.64,260.88,260.64,260.79,12432.0,250.0568,250.287,250.0568,250.2007,12432.0
2021-07-14 15:30:00,260.7,261.47,260.62,261.39,12554.0,250.1143,250.8531,250.0376,250.7763,12554.0
2021-07-14 15:40:00,261.39,261.51,261.13,261.42,17972.0,250.7763,250.8914,250.5269,250.8051,17972.0
2021-07-14 15:50:00,261.31,261.65,261.25,261.37,84784.0,250.6996,251.0257,250.642,250.7571,84784.0
2021-07-15 09:30:00,259.84,260.78,259.18,259.18,45217.0,249.2892,250.1911,248.656,248.656,45217.0
2021-07-15 09:40:00,259.14,259.34,257.59,258.03,28191.0,248.6177,248.8095,247.1306,247.5527,28191.0
2021-07-15 09:50:00,257.99,258.12,256.62,257.48,57880.0,247.5144,247.6391,246.2,247.0251,57880.0
2021-07-15 10:00:00,257.44,257.64,256.99,256.99,12132.0,246.9867,247.1786,246.555,246.555,12132.0
2021-07-15 10:10:00,256.99,257.06,256.38,256.38,22111.0,246.555,246.6221,245.9697,245.9697,22111.0
2021-07-15 10:20:00,256.41,257.77,256.41,257.42,18339.0,245.9985,247.3033,245.9985,246.9675,18339.0
2021-07-15 10:30:00,257.62,258.72,257.6,258.56,11921.0,247.1594,248.2147,247.1402,248.0612,11921.0
2021-07-15 10:40:00,258.5,258.61,257.9,258.38,11190.0,248.0037,248.1092,247.428,247.8885,11190.0
2021-07-15 10:50:00,258.27,258.67,257.82,257.86,12464.0,247.783,248.1667,247.3513,247.3896,12464.0
2021-07-15 11:00:00,257.79,258.13,257.47,257.94,6985.0,247.3225,247.6487,247.0155,247.4664,6985.0
2021-07-15 11:10:00,257.94,258.34,257.9,258.02,5049.0,247.4664,247.8501,247.428,247.5431,5049.0
2021-07-15 11:20:00,258.06,258.57,258.05,258.35,7966.0,247.5815,248.0708,247.5719,247.8597,7966.0
2021-07-15 11:30:00,258.37,258.81,258.37,258.49,13029.0,247.8789,248.3011,247.8789,247.9941,13029.0
2021-07-15 11:40:00,258.44,258.44,257.89,257.95,21414.0,247.9461,247.9461,247.4184,247.476,21414.0
2021-07-15 11:50:00,257.97,258.06,257.86,257.87,17863.0,247.4952,247.5815,247.3896,247.3992,17863.0
2021-07-15 12:00:00,257.86,257.89,257.39,257.53,18722.0,247.3896,247.4184,246.9387,247.073,18722.0
2021-07-15 12:10:00,257.56,257.85,257.38,257.38,38015.0,247.1018,247.38,246.9291,246.9291,38015.0
2021-07-15 12:20:00,257.42,257.57,257.31,257.47,36831.0,246.9675,247.1114,246.862,247.0155,36831.0
2021-07-15 12:30:00,257.47,257.5,257.09,257.15,21974.0,247.0155,247.0443,246.6509,246.7085,21974.0
2021-07-15 12:40:00,257.1,257.26,256.86,257.18,24644.0,246.6605,246.814,246.4302,246.7373,24644.0
2021-07-15 12:50:00,257.18,257.32,256.92,256.94,17431.0,246.7373,246.8716,246.4878,246.507,17431.0
2021-07-15 13:00:00,256.94,257.04,256.0,256.53,69608.0,246.507,246.6029,245.6052,246.1136,69608.0
2021-07-15 13:10:00,256.46,256.59,255.75,256.08,23027.0,246.0465,246.1712,245.3653,245.6819,23027.0
2021-07-15 13:20:00,256.01,256.52,255.78,256.03,30687.0,245.6148,246.104,245.3941,245.6339,30687.0
2021-07-15 13:30:00,256.0,256.37,255.85,256.3,18011.0,245.6052,245.9601,245.4613,245.893,18011.0
2021-07-15 13:40:00,256.25,256.27,255.85,256.11,21746.0,245.845,245.8642,245.4613,245.7107,21746.0
2021-07-15 13:50:00,256.15,256.42,256.1,256.12,19049.0,245.7491,246.0081,245.7011,245.7203,19049.0
2021-07-15 14:00:00,256.13,256.41,256.08,256.41,32312.0,245.7299,245.9985,245.6819,245.9985,32312.0
2021-07-15 14:10:00,256.41,257.06,256.35,257.0,13571.0,245.9985,246.6221,245.941,246.5646,13571.0
2021-07-15 14:20:00,256.98,257.34,256.83,257.11,34253.0,246.5454,246.8908,246.4015,246.6701,34253.0
2021-07-15 14:30:00,257.11,257.15,256.6,256.61,15597.0,246.6701,246.7085,246.1808,246.1904,15597.0
2021-07-15 14:40:00,256.57,256.84,256.06,256.47,20364.0,246.152,246.4111,245.6627,246.0561,20364.0
2021-07-15 14:50:00,256.44,256.78,256.23,256.69,21914.0,246.0273,246.3535,245.8258,246.2671,21914.0
2021-07-15 15:00:00,256.71,257.07,256.71,257.01,17479.0,246.2863,246.6317,246.2863,246.5742,17479.0
2021-07-15 15:10:00,256.99,257.16,256.87,256.98,14492.0,246.555,246.7181,246.4398,246.5454,14492.0
2021-07-15 15:20:00,257.0,257.37,256.84,257.31,15536.0,246.5646,246.9195,246.4111,246.862,15536.0
2021-07-15 15:30:00,257.31,257.75,257.13,257.6,24298.0,246.862,247.2841,246.6893,247.1402,24298.0
2021-07-15 15:40:00,257.64,257.64,256.95,257.0,37694.0,247.1786,247.1786,246.5166,246.5646,37694.0
2021-07-15 15:50:00,256.99,257.37,256.94,257.07,130447.0,246.555,246.9195,246.507,246.6317,130447.0
2021-07-16 09:30:00,257.3,257.46,256.67,256.84,41085.0,246.8524,247.0059,246.248,246.4111,41085.0
2021-07-16 09:40:00,256.62,256.73,256.1,256.18,10520.0,246.2,246.3055,245.7011,245.7779,10520.0
2021-07-16 09:50:00,256.07,256.91,256.07,256.7,11061.0,245.6723,246.4782,245.6723,246.2767,11061.0
2021-07-16 10:00:00,256.7,257.33,256.65,257.24,20080.0,246.2767,246.8812,246.2288,246.7948,20080.0
2021-07-16 10:10:00,257.16,257.19,256.12,256.41,11864.0,246.7181,246.7468,245.7203,245.9985,11864.0
2021-07-16 10:20:00,256.48,256.48,256.0,256.2,13317.0,246.0657,246.0657,245.6052,245.797,13317.0
2021-07-16 10:30:00,256.11,256.88,256.11,256.63,20782.0,245.7107,246.4494,245.7107,246.2096,20782.0
2021-07-16 10:40:00,256.7,257.12,256.54,257.05,12796.0,246.2767,246.6797,246.1232,246.6125,12796.0
2021-07-16 10:50:00,257.2,257.39,256.86,256.91,19043.0,246.7564,246.9387,246.4302,246.4782,19043.0
2021-07-16 11:00:00,256.84,257.21,256.82,256.89,14676.0,246.4111,246.766,246.3919,246.459,14676.0
2021-07-16 11:10:00,256.95,257.09,256.81,256.96,8611.0,246.5166,246.6509,246.3823,246.5262,8611.0
2021-07-16 11:20:00,256.98,257.24,256.91,257.01,17683.0,246.5454,246.7948,246.4782,246.5742,17683.0
2021-07-16 11:30:00,256.97,257.21,256.84,257.17,16504.0,246.5358,246.766,246.4111,246.7277,16504.0
2021-07-16 11:40:00,257.2,257.36,257.18,257.25,19714.0,246.7564,246.9099,246.7373,246.8044,19714.0
2021-07-16 11:50:00,257.27,257.91,257.21,257.91,18362.0,246.8236,247.4376,246.766,247.4376,18362.0
2021-07-16 12:00:00,257.9,258.17,257.83,258.17,36853.0,247.428,247.6871,247.3609,247.6871,36853.0
2021-07-16 12:10:00,258.14,258.14,257.68,257.73,20955.0,247.6583,247.6583,247.2169,247.2649,20955.0
2021-07-16 12:20:00,257.68,257.73,256.9,256.9,14454.0,247.2169,247.2649,246.4686,246.4686,14454.0
2021-07-16 12:30:00,256.87,257.59,256.81,257.57,14987.0,246.4398,247.1306,246.3823,247.1114,14987.0
2021-07-16 12:40:00,257.54,257.69,257.14,257.19,11922.0,247.0826,247.2265,246.6989,246.7468,11922.0
2021-07-16 12:50:00,257.17,257.2,256.4,256.47,8343.0,246.7277,246.7564,245.9889,246.0561,8343.0
2021-07-16 13:00:00,256.46,256.95,256.42,256.95,7294.0,246.0465,246.5166,246.0081,246.5166,7294.0
2021-07-16 13:10:00,256.96,257.09,256.61,256.73,10220.0,246.5262,246.6509,246.1904,246.3055,10220.0
2021-07-16 13:20:00,256.65,256.69,256.22,256.23,11514.0,246.2288,246.2671,245.8162,245.8258,11514.0
2021-07-16 13:30:00,256.25,256.64,256.16,256.57,10495.0,245.845,246.2192,245.7587,246.152,10495.0
2021-07-16 13:40:00,256.58,256.92,256.56,256.68,12728.0,246.1616,246.4878,246.1424,246.2576,12728.0
2021-07-16 13:50:00,256.67,256.9,256.66,256.9,12591.0,246.248,246.4686,246.2384,246.4686,12591.0
2021-07-16 14:00:00,256.84,256.92,256.68,256.9,12506.0,246.4111,246.4878,246.2576,246.4686,12506.0
2021-07-16 14:10:00,256.9,257.32,256.74,257.23,9441.0,246.4686,246.8716,246.3151,246.7852,9441.0
2021-07-16 14:20:00,257.32,257.58,257.28,257.35,9188.0,246.8716,247.121,246.8332,246.9003,9188.0
2021-07-16 14:30:00,257.35,257.47,257.04,257.29,10387.0,246.9003,247.0155,246.6029,246.8428,10387.0
2021-07-16 14:40:00,257.3,257.47,257.22,257.22,8865.0,246.8524,247.0155,246.7756,246.7756,8865.0
2021-07-16 14:50:00,257.23,257.46,257.22,257.46,8606.0,246.7852,247.0059,246.7756,247.0059,8606.0
2021-07-16 15:00:00,257.48,257.48,257.11,257.21,9054.0,247.0251,247.0251,246.6701,246.766,9054.0
2021-07-16 15:10:00,257.3,257.7,257.16,257.63,6528.0,246.8524,247.2361,246.7181,247.169,6528.0
2021-07-16 15:20:00,257.61,257.76,257.56,257.75,7712.0,247.1498,247.2937,247.1018,247.2841,7712.0
2021-07-16 15:30:00,257.74,258.13,257.69,257.89,13822.0,247.2745,247.6487,247.2265,247.4184,13822.0
2021-07-16 15:40:00,257.94,258.04,257.05,257.06,29621.0,247.4664,247.5623,246.6125,246.6221,29621.0
2021-07-16 15:50:00,257.17,257.61,256.91,257.6,112536.0,246.7277,247.1498,246.4782,247.1402,112536.0
2021-07-19 09:30:00,254.32,254.75,253.17,254.04,38994.0,243.9934,244.4059,242.8901,243.7247,38994.0
2021-07-19 09:40:00,253.94,254.44,252.16,252.37,40648.0,243.6288,244.1085,241.9211,242.1226,40648.0
2021-07-19 09:50:00,252.17,252.52,251.52,251.92,37494.0,241.9307,242.2665,241.3071,241.6908,37494.0
2021-07-19 10:00:00,252.03,252.42,251.37,251.65,28229.0,241.7964,242.1705,241.1632,241.4318,28229.0
2021-07-19 10:10:00,251.63,251.74,249.76,250.01,23482.0,241.4126,241.5181,239.6185,239.8584,23482.0
2021-07-19 10:20:00,249.97,250.32,249.81,250.25,21144.0,239.82,240.1558,239.6665,240.0886,21144.0
2021-07-19 10:30:00,250.4,250.4,249.41,249.8,25155.0,240.2326,240.2326,239.2827,239.6569,25155.0
2021-07-19 10:40:00,249.8,250.9,249.66,250.84,19883.0,239.6569,240.7122,239.5226,240.6547,19883.0
2021-07-19 10:50:00,250.76,251.32,250.69,251.32,24212.0,240.5779,241.1152,240.5108,241.1152,24212.0
2021-07-19 11:00:00,251.24,251.95,250.95,251.89,15834.0,241.0384,241.7196,240.7602,241.662,15834.0
2021-07-19 11:10:00,251.8,252.16,251.65,251.85,6285.0,241.5757,241.9211,241.4318,241.6237,6285.0
2021-07-19 11:20:00,251.9,251.91,251.04,251.07,9614.0,241.6716,241.6812,240.8466,240.8753,9614.0
2021-07-19 11:30:00,251.07,251.26,250.71,250.81,22702.0,240.8753,241.0576,240.53,240.6259,22702.0
2021-07-19 11:40:00,250.94,251.73,250.94,251.56,17633.0,240.7506,241.5085,240.7506,241.3454,17633.0
2021-07-19 11:50:00,251.47,251.93,251.44,251.73,10170.0,241.2591,241.7004,241.2303,241.5085,10170.0
2021-07-19 12:00:00,251.67,251.67,250.98,250.98,7814.0,241.451,241.451,240.789,240.789,7814.0
2021-07-19 12:10:00,250.93,251.01,250.61,250.65,8266.0,240.741,240.8178,240.434,240.4724,8266.0
2021-07-19 12:20:00,250.62,250.8,250.3,250.3,10010.0,240.4436,240.6163,240.1366,240.1366,10010.0
2021-07-19 12:30:00,250.25,250.33,249.82,249.9,18648.0,240.0886,240.1654,239.6761,239.7529,18648.0
2021-07-19 12:40:00,249.94,250.0,249.28,249.36,13158.0,239.7912,239.8488,239.158,239.2348,13158.0
2021-07-19 12:50:00,249.33,249.42,248.93,249.42,17223.0,239.206,239.2923,238.8222,239.2923,17223.0
2021-07-19 13:00:00,249.28,249.4,248.98,249.29,4841.0,239.158,239.2732,238.8702,239.1676,4841.0
2021-07-19 13:10:00,249.13,249.15,248.81,248.96,8621.0,239.0141,239.0333,238.7071,238.851,8621.0
2021-07-19 13:20:00,248.86,249.01,248.49,248.51,14319.0,238.7551,238.899,238.4001,238.4193,14319.0
2021-07-19 13:30:00,248.3,248.41,247.95,247.96,16904.0,238.2178,238.3234,237.882,237.8916,16904.0
2021-07-19 13:40:00,248.04,248.22,247.61,247.69,21091.0,237.9684,238.1411,237.5558,237.6326,21091.0
2021-07-19 13:50:00,247.74,248.9,247.62,248.43,22164.0,237.6806,238.7935,237.5654,238.3425,22164.0
2021-07-19 14:00:00,248.51,249.13,248.44,248.68,12990.0,238.4193,239.0141,238.3521,238.5824,12990.0
2021-07-19 14:10:00,248.69,248.79,248.37,248.66,10459.0,238.592,238.6879,238.285,238.5632,10459.0
2021-07-19 14:20:00,248.7,248.89,248.41,248.52,13949.0,238.6016,238.7839,238.3234,238.4289,13949.0
2021-07-19 14:30:00,248.48,248.52,247.84,248.0,17780.0,238.3905,238.4289,237.7765,237.93,17780.0
2021-07-19 14:40:00,248.02,248.33,247.97,248.22,16246.0,237.9492,238.2466,237.9012,238.1411,16246.0
2021-07-19 14:50:00,248.26,248.64,247.99,248.21,19148.0,238.1794,238.544,237.9204,238.1315,19148.0
2021-07-19 15:00:00,248.29,249.23,248.2,249.07,15894.0,238.2082,239.1101,238.1219,238.9566,15894.0
2021-07-19 15:10:00,249.1,249.39,248.75,248.75,14667.0,238.9853,239.2636,238.6495,238.6495,14667.0
2021-07-19 15:20:00,248.74,249.01,248.66,248.9,17144.0,238.64,238.899,238.5632,238.7935,17144.0
2021-07-19 15:30:00,248.86,249.23,248.52,249.18,24119.0,238.7551,239.1101,238.4289,239.0621,24119.0
2021-07-19 15:40:00,249.21,249.41,248.82,249.04,32739.0,239.0909,239.2827,238.7167,238.9278,32739.0
2021-07-19 15:50:00,248.98,249.57,248.59,249.07,244706.0,238.8702,239.4363,238.496,238.9566,244706.0
2021-07-20 09:30:00,248.86,252.15,248.86,252.12,38409.0,238.7551,241.9115,238.7551,241.8827,38409.0
2021-07-20 09:40:00,252.19,253.88,252.1,253.56,47121.0,241.9499,243.5712,241.8635,243.2642,47121.0
2021-07-20 09:50:00,253.48,254.11,253.46,253.85,24606.0,243.1875,243.7919,243.1683,243.5425,24606.0
2021-07-20 10:00:00,253.89,254.77,253.63,254.12,19469.0,243.5808,244.4251,243.3314,243.8015,19469.0
2021-07-20 10:10:00,254.03,254.92,253.77,254.92,13561.0,243.7152,244.569,243.4657,244.569,13561.0
2021-07-20 10:20:00,255.0,255.41,254.84,255.18,15678.0,244.6458,245.0391,244.4923,244.8185,15678.0
2021-07-20 10:30:00,255.13,255.5,254.88,255.11,18956.0,244.7705,245.1255,244.5306,244.7513,18956.0
2021-07-20 10:40:00,255.14,255.77,255.14,255.51,11111.0,244.7801,245.3845,244.7801,245.1351,11111.0
2021-07-20 10:50:00,255.38,255.9,255.09,255.71,9794.0,245.0103,245.5092,244.7321,245.3269,9794.0
2021-07-20 11:00:00,255.71,256.16,255.62,255.78,17021.0,245.3269,245.7587,245.2406,245.3941,17021.0
2021-07-20 11:10:00,255.73,256.09,255.68,255.84,17319.0,245.3461,245.6915,245.2982,245.4517,17319.0
2021-07-20 11:20:00,255.95,256.08,255.41,255.41,14878.0,245.5572,245.6819,245.0391,245.0391,14878.0
2021-07-20 11:30:00,255.4,255.47,254.31,254.96,18324.0,245.0295,245.0967,243.9838,244.6074,18324.0
2021-07-20 11:40:00,254.86,255.26,254.85,255.19,9197.0,244.5115,244.8952,244.5019,244.8281,9197.0
2021-07-20 11:50:00,255.27,255.69,255.23,255.69,6952.0,244.9048,245.3078,244.8664,245.3078,6952.0
2021-07-20 12:00:00,255.69,255.95,255.32,255.32,11561.0,245.3078,245.5572,244.9528,244.9528,11561.0
2021-07-20 12:10:00,255.51,255.94,255.5,255.7,17933.0,245.1351,245.5476,245.1255,245.3173,17933.0
2021-07-20 12:20:00,255.73,255.85,255.56,255.6,7780.0,245.3461,245.4613,245.183,245.2214,7780.0
2021-07-20 12:30:00,255.66,256.21,255.62,256.15,20264.0,245.279,245.8066,245.2406,245.7491,20264.0
2021-07-20 12:40:00,256.19,256.55,256.04,256.44,40693.0,245.7874,246.1328,245.6435,246.0273,40693.0
2021-07-20 12:50:00,256.49,256.71,256.39,256.62,10359.0,246.0753,246.2863,245.9793,246.2,10359.0
2021-07-20 13:00:00,256.51,256.54,255.64,255.65,15642.0,246.0945,246.1232,245.2598,245.2694,15642.0
2021-07-20 13:10:00,255.72,256.07,255.63,255.99,6390.0,245.3365,245.6723,245.2502,245.5956,6390.0
2021-07-20 13:20:00,255.9,256.16,255.7,255.73,5341.0,245.5092,245.7587,245.3173,245.3461,5341.0
2021-07-20 13:30:00,255.78,256.2,255.64,256.05,7519.0,245.3941,245.797,245.2598,245.6531,7519.0
2021-07-20 13:40:00,255.98,256.15,255.71,255.8,8678.0,245.586,245.7491,245.3269,245.4133,8678.0
2021-07-20 13:50:00,255.87,256.11,255.75,256.04,9386.0,245.4804,245.7107,245.3653,245.6435,9386.0
2021-07-20 14:00:00,256.11,256.69,256.11,256.68,12911.0,245.7107,246.2671,245.7107,246.2576,12911.0
2021-07-20 14:10:00,256.61,256.96,256.5,256.55,24687.0,246.1904,246.5262,246.0849,246.1328,24687.0
2021-07-20 14:20:00,256.54,256.54,255.63,255.78,55228.0,246.1232,246.1232,245.2502,245.3941,55228.0
2021-07-20 14:30:00,255.78,256.12,255.73,255.88,73079.0,245.3941,245.7203,245.3461,245.49,73079.0
2021-07-20 14:40:00,255.79,255.92,255.49,255.89,37972.0,245.4037,245.5284,245.1159,245.4996,37972.0
2021-07-20 14:50:00,255.9,255.91,255.65,255.71,34016.0,245.5092,245.5188,245.2694,245.3269,34016.0
2021-07-20 15:00:00,255.72,255.88,255.55,255.75,27472.0,245.3365,245.49,245.1734,245.3653,27472.0
2021-07-20 15:10:00,255.74,255.97,255.69,255.75,24180.0,245.3557,245.5764,245.3078,245.3653,24180.0
2021-07-20 15:20:00,255.76,255.88,255.52,255.65,24705.0,245.3749,245.49,245.1447,245.2694,24705.0
2021-07-20 15:30:00,255.6,255.87,255.56,255.59,31510.0,245.2214,245.4804,245.183,245.2118,31510.0
2021-07-20 15:40:00,255.6,255.65,255.3,255.51,25476.0,245.2214,245.2694,244.9336,245.1351,25476.0
2021-07-20 15:50:00,255.5,255.71,255.12,255.12,142072.0,245.1255,245.3269,244.7609,244.7609,142072.0
2021-07-21 09:30:00,258.16,258.98,256.63,257.83,81802.0,247.6775,248.4642,246.2096,247.3609,81802.0
2021-07-21 09:40:00,258.06,258.32,257.02,257.89,85033.0,247.5815,247.831,246.5837,247.4184,85033.0
2021-07-21 09:50:00,258.06,258.37,257.5,257.67,16469.0,247.5815,247.8789,247.0443,247.2074,16469.0
2021-07-21 10:00:00,257.49,258.2,257.44,257.94,42017.0,247.0347,247.7158,246.9867,247.4664,42017.0
2021-07-21 10:10:00,257.95,257.96,256.49,256.96,22862.0,247.476,247.4856,246.0753,246.5262,22862.0
2021-07-21 10:20:00,257.01,257.63,256.9,257.13,8653.0,246.5742,247.169,246.4686,246.6893,8653.0
2021-07-21 10:30:00,257.0,257.75,257.0,257.43,12528.0,246.5646,247.2841,246.5646,246.9771,12528.0
2021-07-21 10:40:00,257.47,257.47,256.84,257.0,14444.0,247.0155,247.0155,246.4111,246.5646,14444.0
2021-07-21 10:50:00,257.06,257.06,256.52,256.73,20151.0,246.6221,246.6221,246.104,246.3055,20151.0
2021-07-21 11:00:00,256.78,256.9,256.4,256.57,7831.0,246.3535,246.4686,245.9889,246.152,7831.0
2021-07-21 11:10:00,256.56,257.11,256.5,257.05,15843.0,246.1424,246.6701,246.0849,246.6125,15843.0
2021-07-21 11:20:00,257.07,257.6,256.95,256.97,12666.0,246.6317,247.1402,246.5166,246.5358,12666.0
2021-07-21 11:30:00,256.95,257.29,256.84,257.16,9686.0,246.5166,246.8428,246.4111,246.7181,9686.0
2021-07-21 11:40:00,257.21,257.46,257.0,257.41,12757.0,246.766,247.0059,246.5646,246.9579,12757.0
2021-07-21 11:50:00,257.4,258.09,257.37,257.65,35459.0,246.9483,247.6103,246.9195,247.1882,35459.0
2021-07-21 12:00:00,257.63,257.63,257.21,257.24,53470.0,247.169,247.169,246.766,246.7948,53470.0
2021-07-21 12:10:00,257.23,257.24,256.66,256.82,7587.0,246.7852,246.7948,246.2384,246.3919,7587.0
2021-07-21 12:20:00,256.71,256.97,256.64,256.97,4730.0,246.2863,246.5358,246.2192,246.5358,4730.0
2021-07-21 12:30:00,257.0,257.15,256.94,257.07,19597.0,246.5646,246.7085,246.507,246.6317,19597.0
2021-07-21 12:40:00,257.07,257.12,256.82,256.88,7582.0,246.6317,246.6797,246.3919,246.4494,7582.0
2021-07-21 12:50:00,256.92,257.33,256.84,257.0,60192.0,246.4878,246.8812,246.4111,246.5646,60192.0
2021-07-21 13:00:00,256.98,257.08,256.85,257.01,11686.0,246.5454,246.6413,246.4206,246.5742,11686.0
2021-07-21 13:10:00,257.07,257.1,256.89,256.96,10028.0,246.6317,246.6605,246.459,246.5262,10028.0
2021-07-21 13:20:00,257.01,257.09,256.91,256.93,12806.0,246.5742,246.6509,246.4782,246.4974,12806.0
2021-07-21 13:30:00,256.92,257.2,256.91,257.0,10052.0,246.4878,246.7564,246.4782,246.5646,10052.0
2021-07-21 13:40:00,257.01,257.57,256.96,257.49,5758.0,246.5742,247.1114,246.5262,247.0347,5758.0
2021-07-21 13:50:00,257.57,258.61,257.57,258.61,20464.0,247.1114,248.1092,247.1114,248.1092,20464.0
2021-07-21 14:00:00,258.57,258.83,258.22,258.71,56897.0,248.0708,248.3203,247.735,248.2051,56897.0
2021-07-21 14:10:00,258.72,258.9,258.16,258.21,16048.0,248.2147,248.3874,247.6775,247.7254,16048.0
2021-07-21 14:20:00,258.22,258.41,258.1,258.34,15265.0,247.735,247.9173,247.6199,247.8501,15265.0
2021-07-21 14:30:00,258.35,258.4,258.08,258.12,10063.0,247.8597,247.9077,247.6007,247.6391,10063.0
2021-07-21 14:40:00,258.16,258.37,258.1,258.25,11305.0,247.6775,247.8789,247.6199,247.7638,11305.0
2021-07-21 14:50:00,258.29,258.34,258.14,258.24,12096.0,247.8022,247.8501,247.6583,247.7542,12096.0
2021-07-21 15:00:00,258.18,258.34,258.14,258.21,18971.0,247.6966,247.8501,247.6583,247.7254,18971.0
2021-07-21 15:10:00,258.18,258.22,257.97,257.97,6776.0,247.6966,247.735,247.4952,247.4952,6776.0
2021-07-21 15:20:00,258.01,258.11,257.78,258.11,10373.0,247.5335,247.6295,247.3129,247.6295,10373.0
2021-07-21 15:30:00,258.1,258.3,258.0,258.16,17617.0,247.6199,247.8118,247.524,247.6775,17617.0
2021-07-21 15:40:00,258.17,258.46,258.09,258.29,26695.0,247.6871,247.9653,247.6103,247.8022,26695.0
2021-07-21 15:50:00,258.16,258.98,258.0,258.6,84932.0,247.6775,248.4642,247.524,248.0996,84932.0
2021-07-22 09:30:00,258.84,259.64,257.66,257.66,15520.0,248.3298,249.0974,247.1978,247.1978,15520.0
2021-07-22 09:40:00,257.73,257.96,257.11,257.17,6454.0,247.2649,247.4856,246.6701,246.7277,6454.0
2021-07-22 09:50:00,257.02,257.12,255.98,255.98,13626.0,246.5837,246.6797,245.586,245.586,13626.0
2021-07-22 10:00:00,256.03,256.42,255.82,256.38,35687.0,245.6339,246.0081,245.4325,245.9697,35687.0
2021-07-22 10:10:00,256.35,256.88,256.35,256.46,25946.0,245.941,246.4494,245.941,246.0465,25946.0
2021-07-22 10:20:00,256.5,256.64,256.22,256.27,13141.0,246.0849,246.2192,245.8162,245.8642,13141.0
2021-07-22 10:30:00,256.17,256.82,256.16,256.82,14778.0,245.7683,246.3919,245.7587,246.3919,14778.0
2021-07-22 10:40:00,256.87,256.97,256.45,256.63,23818.0,246.4398,246.5358,246.0369,246.2096,23818.0
2021-07-22 10:50:00,256.56,256.81,256.32,256.36,28922.0,246.1424,246.3823,245.9122,245.9505,28922.0
2021-07-22 11:00:00,256.32,256.7,256.28,256.6,27502.0,245.9122,246.2767,245.8738,246.1808,27502.0
2021-07-22 11:10:00,256.61,257.24,256.56,257.24,14617.0,246.1904,246.7948,246.1424,246.7948,14617.0
2021-07-22 11:20:00,257.34,257.43,256.92,257.01,12494.0,246.8908,246.9771,246.4878,246.5742,12494.0
2021-07-22 11:30:00,257.03,257.25,256.9,257.0,14979.0,246.5933,246.8044,246.4686,246.5646,14979.0
2021-07-22 11:40:00,257.03,257.03,256.69,256.81,6892.0,246.5933,246.5933,246.2671,246.3823,6892.0
2021-07-22 11:50:00,256.77,257.35,256.72,257.35,6985.0,246.3439,246.9003,246.2959,246.9003,6985.0
2021-07-22 12:00:00,257.31,257.42,257.11,257.11,15482.0,246.862,246.9675,246.6701,246.6701,15482.0
2021-07-22 12:10:00,257.08,257.72,256.95,257.62,9011.0,246.6413,247.2553,246.5166,247.1594,9011.0
2021-07-22 12:20:00,257.61,258.21,257.44,258.07,6819.0,247.1498,247.7254,246.9867,247.5911,6819.0
2021-07-22 12:30:00,258.04,258.18,257.81,257.97,11993.0,247.5623,247.6966,247.3417,247.4952,11993.0
2021-07-22 12:40:00,258.06,258.17,257.82,257.84,7831.0,247.5815,247.6871,247.3513,247.3705,7831.0
2021-07-22 12:50:00,257.84,258.29,257.84,258.22,7234.0,247.3705,247.8022,247.3705,247.735,7234.0
2021-07-22 13:00:00,258.24,258.29,258.0,258.02,9896.0,247.7542,247.8022,247.524,247.5431,9896.0
2021-07-22 13:10:00,258.05,258.22,258.02,258.22,12562.0,247.5719,247.735,247.5431,247.735,12562.0
2021-07-22 13:20:00,258.21,258.42,258.16,258.25,14345.0,247.7254,247.9269,247.6775,247.7638,14345.0
2021-07-22 13:30:00,258.22,258.51,258.2,258.44,8711.0,247.735,248.0132,247.7158,247.9461,8711.0
2021-07-22 13:40:00,258.41,258.52,258.31,258.52,8097.0,247.9173,248.0228,247.8214,248.0228,8097.0
2021-07-22 13:50:00,258.54,258.54,258.19,258.39,7092.0,248.042,248.042,247.7062,247.8981,7092.0
2021-07-22 14:00:00,258.39,258.92,258.39,258.71,12699.0,247.8981,248.4066,247.8981,248.2051,12699.0
2021-07-22 14:10:00,258.69,259.14,258.69,258.92,13759.0,248.1859,248.6177,248.1859,248.4066,13759.0
2021-07-22 14:20:00,258.83,259.28,258.75,259.28,9040.0,248.3203,248.752,248.2435,248.752,9040.0
2021-07-22 14:30:00,259.19,259.33,258.94,259.33,8205.0,248.6656,248.7999,248.4258,248.7999,8205.0
2021-07-22 14:40:00,259.28,259.28,259.02,259.11,10408.0,248.752,248.752,248.5025,248.5889,10408.0
2021-07-22 14:50:00,259.08,259.33,259.03,259.16,8372.0,248.5601,248.7999,248.5121,248.6369,8372.0
2021-07-22 15:00:00,259.2,259.49,259.04,259.19,15609.0,248.6752,248.9535,248.5217,248.6656,15609.0
2021-07-22 15:10:00,259.22,259.27,259.0,259.25,13163.0,248.6944,248.7424,248.4833,248.7232,13163.0
2021-07-22 15:20:00,259.25,259.31,258.91,258.99,19550.0,248.7232,248.7808,248.397,248.4738,19550.0
2021-07-22 15:30:00,259.01,259.03,258.63,258.77,19838.0,248.4929,248.5121,248.1284,248.2627,19838.0
2021-07-22 15:40:00,258.72,258.75,258.47,258.7,25973.0,248.2147,248.2435,247.9749,248.1955,25973.0
2021-07-22 15:50:00,258.82,259.25,258.82,259.18,83573.0,248.3107,248.7232,248.3107,248.656,83573.0
2021-07-23 09:30:00,260.02,260.97,260.02,260.27,13189.0,249.4619,250.3734,249.4619,249.7018,13189.0
2021-07-23 09:40:00,260.2,260.33,259.29,259.6,10438.0,249.6346,249.7593,248.7616,249.059,10438.0
2021-07-23 09:50:00,259.62,259.87,259.21,259.21,7265.0,249.0782,249.318,248.6848,248.6848,7265.0
2021-07-23 10:00:00,259.22,259.4,259.02,259.18,12395.0,248.6944,248.8671,248.5025,248.656,12395.0
2021-07-23 10:10:00,259.19,259.68,259.12,259.68,12597.0,248.6656,249.1357,248.5985,249.1357,12597.0
2021-07-23 10:20:00,259.73,259.83,259.43,259.43,7712.0,249.1837,249.2796,248.8959,248.8959,7712.0
2021-07-23 10:30:00,259.52,259.94,259.5,259.91,20773.0,248.9822,249.3852,248.963,249.3564,20773.0
2021-07-23 10:40:00,259.84,260.08,259.77,259.81,6500.0,249.2892,249.5195,249.2221,249.2605,6500.0
2021-07-23 10:50:00,259.8,260.33,259.77,260.0,8062.0,249.2509,249.7593,249.2221,249.4427,8062.0
2021-07-23 11:00:00,260.02,260.72,260.0,260.65,9488.0,249.4619,250.1335,249.4427,250.0664,9488.0
2021-07-23 11:10:00,260.63,260.82,260.41,260.81,11483.0,250.0472,250.2294,249.8361,250.2199,11483.0
2021-07-23 11:20:00,260.81,261.29,260.73,261.2,13548.0,250.2199,250.6804,250.1431,250.594,13548.0
2021-07-23 11:30:00,261.2,261.37,261.02,261.25,14750.0,250.594,250.7571,250.4213,250.642,14750.0
2021-07-23 11:40:00,261.28,261.52,261.09,261.42,10781.0,250.6708,250.901,250.4885,250.8051,10781.0
2021-07-23 11:50:00,261.34,261.42,260.79,260.79,10155.0,250.7283,250.8051,250.2007,250.2007,10155.0
2021-07-23 12:00:00,260.83,261.18,260.82,261.18,5629.0,250.239,250.5748,250.2294,250.5748,5629.0
2021-07-23 12:10:00,261.25,261.33,261.0,261.02,7074.0,250.642,250.7187,250.4021,250.4213,7074.0
2021-07-23 12:20:00,261.12,261.12,260.7,260.88,4061.0,250.5173,250.5173,250.1143,250.287,4061.0
2021-07-23 12:30:00,260.83,261.27,260.77,261.01,8841.0,250.239,250.6612,250.1815,250.4117,8841.0
2021-07-23 12:40:00,260.96,261.12,260.73,261.02,8400.0,250.3638,250.5173,250.1431,250.4213,8400.0
2021-07-23 12:50:00,260.92,261.11,260.77,261.11,13679.0,250.3254,250.5077,250.1815,250.5077,13679.0
2021-07-23 13:00:00,261.15,261.41,261.07,261.28,9839.0,250.546,250.7955,250.4693,250.6708,9839.0
2021-07-23 13:10:00,261.3,261.85,261.22,261.69,26172.0,250.69,251.2176,250.6132,251.0641,26172.0
2021-07-23 13:20:00,261.67,262.08,261.46,261.8,15177.0,251.0449,251.4383,250.8435,251.1697,15177.0
2021-07-23 13:30:00,261.68,262.06,261.64,261.87,9824.0,251.0545,251.4191,251.0162,251.2368,9824.0
2021-07-23 13:40:00,261.87,262.42,261.77,262.26,15413.0,251.2368,251.7645,251.1409,251.611,15413.0
2021-07-23 13:50:00,262.24,262.44,262.02,262.19,12202.0,251.5918,251.7837,251.3807,251.5438,12202.0
2021-07-23 14:00:00,262.12,262.39,261.79,262.39,10696.0,251.4767,251.7357,251.1601,251.7357,10696.0
2021-07-23 14:10:00,262.36,262.85,262.34,262.44,9090.0,251.7069,252.177,251.6877,251.7837,9090.0
2021-07-23 14:20:00,262.5,262.52,262.24,262.52,8069.0,251.8412,251.8604,251.5918,251.8604,8069.0
2021-07-23 14:30:00,262.46,262.54,262.13,262.23,183592.0,251.8029,251.8796,251.4863,251.5822,183592.0
2021-07-23 14:40:00,262.24,262.32,261.96,262.23,17440.0,251.5918,251.6685,251.3232,251.5822,17440.0
2021-07-23 14:50:00,262.33,262.49,262.18,262.37,6114.0,251.6781,251.8316,251.5342,251.7165,6114.0
2021-07-23 15:00:00,262.5,262.5,262.06,262.11,7586.0,251.8412,251.8412,251.4191,251.4671,7586.0
2021-07-23 15:10:00,262.07,262.39,261.89,262.38,5696.0,251.4287,251.7357,251.256,251.7261,5696.0
2021-07-23 15:20:00,262.35,262.38,262.14,262.26,7754.0,251.6973,251.7261,251.4959,251.611,7754.0
2021-07-23 15:30:00,262.28,262.88,262.27,262.88,13047.0,251.6302,252.2058,251.6206,252.2058,13047.0
2021-07-23 15:40:00,262.78,262.83,262.52,262.67,20523.0,252.1099,252.1578,251.8604,252.0043,20523.0
2021-07-23 15:50:00,262.59,262.85,262.42,262.58,65191.0,251.9276,252.177,251.7645,251.918,65191.0
2021-07-26 09:30:00,261.58,262.58,261.32,262.29,26371.0,250.9586,251.918,250.7091,251.6398,26371.0
2021-07-26 09:40:00,262.31,262.62,262.14,262.15,4403.0,251.6589,251.9564,251.4959,251.5054,4403.0
2021-07-26 09:50:00,262.17,262.48,261.52,261.8,17933.0,251.5246,251.822,250.901,251.1697,17933.0
2021-07-26 10:00:00,261.8,261.99,260.78,261.19,12035.0,251.1697,251.3519,250.1911,250.5844,12035.0
2021-07-26 10:10:00,261.26,261.47,260.53,260.7,10917.0,250.6516,250.8531,249.9512,250.1143,10917.0
2021-07-26 10:20:00,260.74,260.74,259.83,259.99,10649.0,250.1527,250.1527,249.2796,249.4332,10649.0
2021-07-26 10:30:00,259.96,260.96,259.96,260.96,11527.0,249.4044,250.3638,249.4044,250.3638,11527.0
2021-07-26 10:40:00,260.91,260.94,260.07,260.43,14000.0,250.3158,250.3446,249.5099,249.8553,14000.0
2021-07-26 10:50:00,260.43,261.52,260.31,261.41,16834.0,249.8553,250.901,249.7402,250.7955,16834.0
2021-07-26 11:00:00,261.33,261.59,261.07,261.4,10917.0,250.7187,250.9682,250.4693,250.7859,10917.0
2021-07-26 11:10:00,261.37,261.47,261.13,261.28,5279.0,250.7571,250.8531,250.5269,250.6708,5279.0
2021-07-26 11:20:00,261.25,261.64,261.23,261.49,6297.0,250.642,251.0162,250.6228,250.8722,6297.0
2021-07-26 11:30:00,261.44,261.83,261.42,261.65,4566.0,250.8243,251.1984,250.8051,251.0257,4566.0
2021-07-26 11:40:00,261.79,261.9,261.49,261.75,4964.0,251.1601,251.2656,250.8722,251.1217,4964.0
2021-07-26 11:50:00,261.69,262.47,261.65,262.41,8133.0,251.0641,251.8125,251.0257,251.7549,8133.0
2021-07-26 12:00:00,262.27,262.61,262.27,262.37,7350.0,251.6206,251.9468,251.6206,251.7165,7350.0
2021-07-26 12:10:00,262.34,262.34,261.93,262.14,2643.0,251.6877,251.6877,251.2944,251.4959,2643.0
2021-07-26 12:20:00,262.05,262.25,261.72,261.8,4281.0,251.4095,251.6014,251.0929,251.1697,4281.0
2021-07-26 12:30:00,261.88,261.92,261.28,261.36,6663.0,251.2464,251.2848,250.6708,250.7475,6663.0
2021-07-26 12:40:00,261.42,261.61,261.23,261.26,5628.0,250.8051,250.9874,250.6228,250.6516,5628.0
2021-07-26 12:50:00,261.32,261.49,261.32,261.44,3572.0,250.7091,250.8722,250.7091,250.8243,3572.0
2021-07-26 13:00:00,261.45,261.83,261.45,261.79,3967.0,250.8339,251.1984,250.8339,251.1601,3967.0
2021-07-26 13:10:00,261.81,262.23,261.75,262.11,7358.0,251.1792,251.5822,251.1217,251.4671,7358.0
2021-07-26 13:20:00,262.15,262.2,261.85,262.02,8013.0,251.5054,251.5534,251.2176,251.3807,8013.0
2021-07-26 13:30:00,262.04,262.05,261.87,261.97,5984.0,251.3999,251.4095,251.2368,251.3328,5984.0
2021-07-26 13:40:00,262.05,262.67,262.02,262.49,11772.0,251.4095,252.0043,251.3807,251.8316,11772.0
2021-07-26 13:50:00,262.48,262.71,262.43,262.63,4843.0,251.822,252.0427,251.7741,251.966,4843.0
2021-07-26 14:00:00,262.67,262.73,262.26,262.37,5306.0,252.0043,252.0619,251.611,251.7165,5306.0
2021-07-26 14:10:00,262.38,262.5,262.16,262.47,4074.0,251.7261,251.8412,251.515,251.8125,4074.0
2021-07-26 14:20:00,262.42,262.7,261.99,262.04,17539.0,251.7645,252.0331,251.3519,251.3999,17539.0
2021-07-26 14:30:00,262.12,262.41,262.07,262.34,3979.0,251.4767,251.7549,251.4287,251.6877,3979.0
2021-07-26 14:40:00,262.39,262.43,262.18,262.43,6353.0,251.7357,251.7741,251.5342,251.7741,6353.0
2021-07-26 14:50:00,262.4,262.6,262.36,262.5,7378.0,251.7453,251.9372,251.7069,251.8412,7378.0
2021-07-26 15:00:00,262.57,262.64,262.34,262.62,12134.0,251.9084,251.9755,251.6877,251.9564,12134.0
2021-07-26 15:10:00,262.62,262.81,262.37,262.44,24294.0,251.9564,252.1386,251.7165,251.7837,24294.0
2021-07-26 15:20:00,262.47,262.96,262.45,262.91,24210.0,251.8125,252.2826,251.7933,252.2346,24210.0
2021-07-26 15:30:00,262.97,263.33,262.77,263.1,37121.0,252.2921,252.6375,252.1003,252.4169,37121.0
2021-07-26 15:40:00,263.13,263.64,263.1,263.27,56031.0,252.4457,252.9349,252.4169,252.58,56031.0
2021-07-26 15:50:00,263.16,263.9,263.16,263.59,184392.0,252.4744,253.1844,252.4744,252.887,184392.0
2021-07-27 09:30:00,263.35,263.35,261.07,262.84,32924.0,252.6567,252.6567,250.4693,252.1674,32924.0
2021-07-27 09:40:00,262.96,264.13,262.89,263.83,63099.0,252.2826,253.405,252.2154,253.1172,63099.0
2021-07-27 09:50:00,263.98,264.75,263.6,264.74,8246.0,253.2611,253.9999,252.8966,253.9903,8246.0
2021-07-27 10:00:00,264.77,266.22,264.77,266.13,43287.0,254.0191,255.4102,254.0191,255.3238,43287.0
2021-07-27 10:10:00,266.2,267.25,266.11,267.25,40737.0,255.391,256.3984,255.3046,256.3984,40737.0
2021-07-27 10:20:00,267.15,267.7,266.9,267.25,35178.0,256.3024,256.8301,256.0626,256.3984,35178.0
2021-07-27 10:30:00,267.29,268.08,267.26,267.98,25700.0,256.4367,257.1947,256.408,257.0987,25700.0
2021-07-27 10:40:00,267.94,268.26,267.43,267.98,14397.0,257.0603,257.3673,256.5711,257.0987,14397.0
2021-07-27 10:50:00,267.88,268.94,267.83,268.49,19309.0,257.0028,258.0197,256.9548,257.588,19309.0
2021-07-27 11:00:00,268.52,268.83,268.32,268.56,29829.0,257.6168,257.9142,257.4249,257.6552,29829.0
2021-07-27 11:10:00,268.56,268.83,268.37,268.69,20842.0,257.6552,257.9142,257.4729,257.7799,20842.0
2021-07-27 11:20:00,268.59,269.14,268.43,269.14,14325.0,257.6839,258.2116,257.5304,258.2116,14325.0
2021-07-27 11:30:00,269.15,269.25,268.81,269.08,17735.0,258.2212,258.3171,257.895,258.1541,17735.0
2021-07-27 11:40:00,269.09,269.66,268.99,269.43,15506.0,258.1636,258.7105,258.0677,258.4898,15506.0
2021-07-27 11:50:00,269.43,269.74,269.2,269.63,13473.0,258.4898,258.7873,258.2692,258.6817,13473.0
2021-07-27 12:00:00,269.43,269.43,268.54,268.71,13649.0,258.4898,258.4898,257.636,257.7991,13649.0
2021-07-27 12:10:00,268.62,268.66,268.1,268.42,10835.0,257.7127,257.7511,257.2138,257.5209,10835.0
2021-07-27 12:20:00,268.37,268.74,268.17,268.6,17944.0,257.4729,257.8279,257.281,257.6935,17944.0
2021-07-27 12:30:00,268.5,268.61,268.25,268.25,13345.0,257.5976,257.7031,257.3578,257.3578,13345.0
2021-07-27 12:40:00,268.15,268.29,267.77,267.92,6469.0,257.2618,257.3961,256.8972,257.0412,6469.0
2021-07-27 12:50:00,267.99,268.63,267.99,268.63,10212.0,257.1083,257.7223,257.1083,257.7223,10212.0
2021-07-27 13:00:00,268.65,268.79,268.52,268.67,11475.0,257.7415,257.8758,257.6168,257.7607,11475.0
2021-07-27 13:10:00,268.71,268.77,268.16,268.44,9541.0,257.7991,257.8566,257.2714,257.54,9541.0
2021-07-27 13:20:00,268.51,268.51,267.88,268.05,5195.0,257.6072,257.6072,257.0028,257.1659,5195.0
2021-07-27 13:30:00,267.95,267.99,267.51,267.78,8414.0,257.0699,257.1083,256.6478,256.9068,8414.0
2021-07-27 13:40:00,267.69,267.69,267.21,267.65,6126.0,256.8205,256.8205,256.36,256.7821,6126.0
2021-07-27 13:50:00,267.54,267.7,267.42,267.57,15400.0,256.6766,256.8301,256.5615,256.7054,15400.0
2021-07-27 14:00:00,267.55,267.88,267.47,267.56,14621.0,256.6862,257.0028,256.6094,256.6958,14621.0
2021-07-27 14:10:00,267.59,267.92,267.56,267.56,13400.0,256.7246,257.0412,256.6958,256.6958,13400.0
2021-07-27 14:20:00,267.59,267.67,267.34,267.51,11789.0,256.7246,256.8013,256.4847,256.6478,11789.0
2021-07-27 14:30:00,267.47,267.75,267.23,267.33,16484.0,256.6094,256.8781,256.3792,256.4751,16484.0
2021-07-27 14:40:00,267.26,267.75,267.26,267.75,8631.0,256.408,256.8781,256.408,256.8781,8631.0
2021-07-27 14:50:00,267.75,267.95,267.67,267.95,14995.0,256.8781,257.0699,256.8013,257.0699,14995.0
2021-07-27 15:00:00,267.99,268.09,267.57,267.65,34621.0,257.1083,257.2043,256.7054,256.7821,34621.0
2021-07-27 15:10:00,267.6,267.6,267.3,267.39,10117.0,256.7341,256.7341,256.4463,256.5327,10117.0
2021-07-27 15:20:00,267.37,267.54,267.17,267.32,17028.0,256.5135,256.6766,256.3216,256.4655,17028.0
2021-07-27 15:30:00,267.39,267.46,266.95,267.13,27504.0,256.5327,256.5998,256.1105,256.2832,27504.0
2021-07-27 15:40:00,267.13,267.8,267.11,267.74,32681.0,256.2832,256.926,256.264,256.8685,32681.0
2021-07-27 15:50:00,267.79,268.66,267.62,268.35,160416.0,256.9164,257.7511,256.7533,257.4537,160416.0
2021-07-28 09:30:00,273.66,275.15,265.25,266.66,146301.0,262.5481,263.9776,254.4796,255.8323,146301.0
2021-07-28 09:40:00,266.44,270.92,265.97,270.53,61068.0,255.6212,259.9193,255.1703,259.5452,61068.0
2021-07-28 09:50:00,270.54,270.54,267.24,267.6,42704.0,259.5548,259.5548,256.3888,256.7341,42704.0
2021-07-28 10:00:00,267.55,268.96,266.89,268.6,45178.0,256.6862,258.0389,256.053,257.6935,45178.0
2021-07-28 10:10:00,268.7,269.26,268.13,268.6,23681.0,257.7895,258.3267,257.2426,257.6935,23681.0
2021-07-28 10:20:00,268.61,268.94,267.84,268.6,17998.0,257.7031,258.0197,256.9644,257.6935,17998.0
2021-07-28 10:30:00,268.51,269.32,268.43,268.45,13671.0,257.6072,258.3843,257.5304,257.5496,13671.0
2021-07-28 10:40:00,268.47,268.82,268.08,268.71,21587.0,257.5688,257.9046,257.1947,257.7991,21587.0
2021-07-28 10:50:00,268.61,269.76,268.46,269.76,20001.0,257.7031,258.8064,257.5592,258.8064,20001.0
2021-07-28 11:00:00,269.89,270.62,269.72,270.17,24970.0,258.9312,259.6315,258.7681,259.1998,24970.0
2021-07-28 11:10:00,270.21,271.14,269.95,271.06,44361.0,259.2382,260.1304,258.9887,260.0537,44361.0
2021-07-28 11:20:00,271.05,271.12,269.77,270.72,19351.0,260.0441,260.1112,258.816,259.7275,19351.0
2021-07-28 11:30:00,270.71,271.15,270.34,271.15,22673.0,259.7179,260.14,259.3629,260.14,22673.0
2021-07-28 11:40:00,271.24,271.63,270.61,270.61,19086.0,260.2263,260.6005,259.6219,259.6219,19086.0
2021-07-28 11:50:00,270.53,270.86,270.17,270.78,31732.0,259.5452,259.8618,259.1998,259.785,31732.0
2021-07-28 12:00:00,270.83,271.01,270.09,270.11,33260.0,259.833,260.0057,259.123,259.1422,33260.0
2021-07-28 12:10:00,270.12,270.46,269.13,269.72,29771.0,259.1518,259.478,258.202,258.7681,29771.0
2021-07-28 12:20:00,269.64,269.65,268.84,269.27,14686.0,258.6913,258.7009,257.9238,258.3363,14686.0
2021-07-28 12:30:00,269.18,270.25,269.12,270.25,10447.0,258.25,259.2765,258.1924,259.2765,10447.0
2021-07-28 12:40:00,270.26,270.26,269.19,269.61,13687.0,259.2861,259.2861,258.2596,258.6625,13687.0
2021-07-28 12:50:00,269.61,269.86,269.16,269.85,17571.0,258.6625,258.9024,258.2308,258.8928,17571.0
2021-07-28 13:00:00,269.95,269.95,269.01,269.24,15176.0,258.9887,258.9887,258.0869,258.3076,15176.0
2021-07-28 13:10:00,269.24,269.52,269.03,269.25,8850.0,258.3076,258.5762,258.1061,258.3171,8850.0
2021-07-28 13:20:00,269.31,270.16,269.31,270.11,11011.0,258.3747,259.1902,258.3747,259.1422,11011.0
2021-07-28 13:30:00,270.17,270.32,269.92,269.92,11561.0,259.1998,259.3437,258.9599,258.9599,11561.0
2021-07-28 13:40:00,270.26,270.26,269.4,269.4,12600.0,259.2861,259.2861,258.4611,258.4611,12600.0
2021-07-28 13:50:00,269.28,269.74,268.93,269.14,19516.0,258.3459,258.7873,258.0101,258.2116,19516.0
2021-07-28 14:00:00,269.06,269.6,268.73,269.51,21156.0,258.1349,258.6529,257.8183,258.5666,21156.0
2021-07-28 14:10:00,269.65,270.13,269.65,269.79,21978.0,258.7009,259.1614,258.7009,258.8352,21978.0
2021-07-28 14:20:00,269.72,270.09,269.67,269.84,10561.0,258.7681,259.123,258.7201,258.8832,10561.0
2021-07-28 14:30:00,269.74,269.93,269.18,269.78,13818.0,258.7873,258.9695,258.25,258.8256,13818.0
2021-07-28 14:40:00,269.81,270.03,269.61,269.97,31445.0,258.8544,259.0655,258.6625,259.0079,31445.0
2021-07-28 14:50:00,270.02,270.4,269.59,270.0,23017.0,259.0559,259.4205,258.6433,259.0367,23017.0
2021-07-28 15:00:00,270.0,270.38,269.91,270.3,36384.0,259.0367,259.4013,258.9504,259.3245,36384.0
2021-07-28 15:10:00,270.3,270.58,270.04,270.26,20966.0,259.3245,259.5931,259.0751,259.2861,20966.0
2021-07-28 15:20:00,270.14,270.15,269.27,269.72,35199.0,259.171,259.1806,258.3363,258.7681,35199.0
2021-07-28 15:30:00,269.74,269.92,268.81,268.87,27379.0,258.7873,258.9599,257.895,257.9526,27379.0
2021-07-28 15:40:00,268.88,268.94,268.05,268.21,69823.0,257.9622,258.0197,257.1659,257.3194,69823.0
2021-07-28 15:50:00,268.23,268.9,268.23,268.76,137079.0,257.3386,257.9814,257.3386,257.847,137079.0
2021-07-29 09:30:00,269.21,270.23,269.21,269.56,27183.0,258.2788,259.2574,258.2788,258.6146,27183.0
2021-07-29 09:40:00,269.36,269.36,267.06,267.5,24390.0,258.4227,258.4227,256.2161,256.6382,24390.0
2021-07-29 09:50:00,267.58,267.82,267.3,267.64,31382.0,256.715,256.9452,256.4463,256.7725,31382.0
2021-07-29 10:00:00,267.81,268.39,267.41,268.27,10969.0,256.9356,257.4921,256.5519,257.3769,10969.0
2021-07-29 10:10:00,268.25,268.35,267.18,267.19,12556.0,257.3578,257.4537,256.3312,256.3408,12556.0
2021-07-29 10:20:00,267.01,267.13,266.02,266.54,28449.0,256.1681,256.2832,255.2183,255.7172,28449.0
2021-07-29 10:30:00,266.49,267.06,265.94,267.06,32537.0,255.6692,256.2161,255.1416,256.2161,32537.0
2021-07-29 10:40:00,267.09,267.76,266.7,267.27,23664.0,256.2449,256.8877,255.8707,256.4175,23664.0
2021-07-29 10:50:00,267.34,268.0,267.33,267.85,13056.0,256.4847,257.1179,256.4751,256.974,13056.0
2021-07-29 11:00:00,267.85,268.46,267.32,267.53,16440.0,256.974,257.5592,256.4655,256.667,16440.0
2021-07-29 11:10:00,267.51,268.2,267.34,268.06,10140.0,256.6478,257.3098,256.4847,257.1755,10140.0
2021-07-29 11:20:00,268.06,268.3,267.54,268.21,16362.0,257.1755,257.4057,256.6766,257.3194,16362.0
2021-07-29 11:30:00,268.22,268.33,267.86,267.88,11877.0,257.329,257.4345,256.9836,257.0028,11877.0
2021-07-29 11:40:00,267.89,268.04,267.47,267.54,18907.0,257.0124,257.1563,256.6094,256.6766,18907.0
2021-07-29 11:50:00,267.58,268.2,267.48,268.02,17318.0,256.715,257.3098,256.619,257.1371,17318.0
2021-07-29 12:00:00,268.02,268.76,267.96,268.59,18531.0,257.1371,257.847,257.0795,257.6839,18531.0
2021-07-29 12:10:00,268.66,268.7,268.41,268.53,9940.0,257.7511,257.7895,257.5113,257.6264,9940.0
2021-07-29 12:20:00,268.55,269.13,268.31,269.0,13396.0,257.6456,258.202,257.4153,258.0773,13396.0
2021-07-29 12:30:00,269.03,269.36,269.03,269.13,9387.0,258.1061,258.4227,258.1061,258.202,9387.0
2021-07-29 12:40:00,269.12,269.12,268.92,269.0,10033.0,258.1924,258.1924,258.0005,258.0773,10033.0
2021-07-29 12:50:00,268.97,269.14,268.91,269.06,10427.0,258.0485,258.2116,257.991,258.1349,10427.0
2021-07-29 13:00:00,269.06,269.63,269.06,269.47,11384.0,258.1349,258.6817,258.1349,258.5282,11384.0
2021-07-29 13:10:00,269.48,269.62,269.27,269.31,10553.0,258.5378,258.6721,258.3363,258.3747,10553.0
2021-07-29 13:20:00,269.38,269.67,269.34,269.5,8631.0,258.4419,258.7201,258.4035,258.557,8631.0
2021-07-29 13:30:00,269.44,269.51,269.12,269.35,10106.0,258.4994,258.5666,258.1924,258.4131,10106.0
2021-07-29 13:40:00,269.32,269.67,269.32,269.36,7874.0,258.3843,258.7201,258.3843,258.4227,7874.0
2021-07-29 13:50:00,269.35,269.67,269.07,269.31,11047.0,258.4131,258.7201,258.1445,258.3747,11047.0
2021-07-29 14:00:00,269.31,269.41,269.1,269.38,9297.0,258.3747,258.4707,258.1732,258.4419,9297.0
2021-07-29 14:10:00,269.5,269.71,269.32,269.49,15068.0,258.557,258.7585,258.3843,258.5474,15068.0
2021-07-29 14:20:00,269.44,269.5,269.13,269.32,13804.0,258.4994,258.557,258.202,258.3843,13804.0
2021-07-29 14:30:00,269.28,269.42,269.1,269.28,11199.0,258.3459,258.4802,258.1732,258.3459,11199.0
2021-07-29 14:40:00,269.27,269.27,268.73,268.9,41365.0,258.3363,258.3363,257.8183,257.9814,41365.0
2021-07-29 14:50:00,268.86,269.15,268.84,269.05,15314.0,257.943,258.2212,257.9238,258.1253,15314.0
2021-07-29 15:00:00,269.07,269.16,268.81,268.98,23630.0,258.1445,258.2308,257.895,258.0581,23630.0
2021-07-29 15:10:00,269.0,269.18,268.94,269.03,19069.0,258.0773,258.25,258.0197,258.1061,19069.0
2021-07-29 15:20:00,269.0,269.13,268.92,268.99,22472.0,258.0773,258.202,258.0005,258.0677,22472.0
2021-07-29 15:30:00,269.05,269.53,268.97,269.46,25918.0,258.1253,258.5858,258.0485,258.5186,25918.0
2021-07-29 15:40:00,269.46,269.59,269.13,269.15,29825.0,258.5186,258.6433,258.202,258.2212,29825.0
2021-07-29 15:50:00,269.13,269.43,269.01,269.11,90997.0,258.202,258.4898,258.0869,258.1828,90997.0
2021-07-30 09:30:00,268.7,269.98,268.31,269.98,21136.0,257.7895,259.0175,257.4153,259.0175,21136.0
2021-07-30 09:40:00,269.98,270.78,269.11,269.21,8421.0,259.0175,259.785,258.1828,258.2788,8421.0
2021-07-30 09:50:00,269.11,269.86,268.83,269.31,10560.0,258.1828,258.9024,257.9142,258.3747,10560.0
2021-07-30 10:00:00,269.32,270.56,269.11,270.49,14479.0,258.3843,259.574,258.1828,259.5068,14479.0
2021-07-30 10:10:00,270.47,270.65,269.96,270.04,11096.0,259.4876,259.6603,258.9983,259.0751,11096.0
2021-07-30 10:20:00,270.11,270.45,269.63,269.74,10084.0,259.1422,259.4684,258.6817,258.7873,10084.0
2021-07-30 10:30:00,269.73,269.96,269.47,269.96,9000.0,258.7777,258.9983,258.5282,258.9983,9000.0
2021-07-30 10:40:00,269.98,270.5,269.98,270.31,9413.0,259.0175,259.5164,259.0175,259.3341,9413.0
2021-07-30 10:50:00,270.23,270.51,270.11,270.23,6628.0,259.2574,259.526,259.1422,259.2574,6628.0
2021-07-30 11:00:00,270.31,270.94,269.99,270.92,10291.0,259.3341,259.9385,259.0271,259.9193,10291.0
2021-07-30 11:10:00,270.9,270.92,270.57,270.69,10866.0,259.9002,259.9193,259.5836,259.6987,10866.0
2021-07-30 11:20:00,270.69,270.89,270.41,270.7,11798.0,259.6987,259.8906,259.43,259.7083,11798.0
2021-07-30 11:30:00,270.8,271.19,270.62,270.71,15601.0,259.8042,260.1784,259.6315,259.7179,15601.0
2021-07-30 11:40:00,270.67,271.3,270.63,270.92,15182.0,259.6795,260.2839,259.6411,259.9193,15182.0
2021-07-30 11:50:00,270.95,271.25,270.8,271.14,19950.0,259.9481,260.2359,259.8042,260.1304,19950.0
2021-07-30 12:00:00,271.03,271.47,271.03,271.31,10919.0,260.0249,260.447,260.0249,260.2935,10919.0
2021-07-30 12:10:00,271.37,271.5,271.2,271.46,22562.0,260.3511,260.4758,260.188,260.4374,22562.0
2021-07-30 12:20:00,271.51,271.51,271.06,271.06,6491.0,260.4854,260.4854,260.0537,260.0537,6491.0
2021-07-30 12:30:00,271.09,271.37,271.08,271.13,7706.0,260.0824,260.3511,260.0728,260.1208,7706.0
2021-07-30 12:40:00,271.2,271.38,271.07,271.2,6102.0,260.188,260.3607,260.0632,260.188,6102.0
2021-07-30 12:50:00,271.23,271.55,271.23,271.55,6078.0,260.2168,260.5238,260.2168,260.5238,6078.0
2021-07-30 13:00:00,271.54,271.54,270.94,270.95,5981.0,260.5142,260.5142,259.9385,259.9481,5981.0
2021-07-30 13:10:00,270.95,271.24,270.95,271.14,6725.0,259.9481,260.2263,259.9481,260.1304,6725.0
2021-07-30 13:20:00,271.22,271.41,271.09,271.14,7991.0,260.2072,260.3894,260.0824,260.1304,7991.0
2021-07-30 13:30:00,271.23,271.53,271.23,271.46,5059.0,260.2168,260.5046,260.2168,260.4374,5059.0
2021-07-30 13:40:00,271.52,271.73,271.5,271.5,7683.0,260.495,260.6964,260.4758,260.4758,7683.0
2021-07-30 13:50:00,271.59,271.6,271.31,271.31,4420.0,260.5621,260.5717,260.2935,260.2935,4420.0
2021-07-30 14:00:00,271.42,271.56,271.23,271.55,11949.0,260.399,260.5334,260.2168,260.5238,11949.0
2021-07-30 14:10:00,271.55,271.7,271.44,271.54,14146.0,260.5238,260.6677,260.4182,260.5142,14146.0
2021-07-30 14:20:00,271.62,271.62,271.14,271.26,10915.0,260.5909,260.5909,260.1304,260.2455,10915.0
2021-07-30 14:30:00,271.22,271.59,271.22,271.46,14010.0,260.2072,260.5621,260.2072,260.4374,14010.0
2021-07-30 14:40:00,271.38,271.79,271.24,271.7,12485.0,260.3607,260.754,260.2263,260.6677,12485.0
2021-07-30 14:50:00,271.73,272.04,271.73,271.84,14708.0,260.6964,260.9939,260.6964,260.802,14708.0
2021-07-30 15:00:00,271.86,271.87,271.29,271.33,16214.0,260.8212,260.8308,260.2743,260.3127,16214.0
2021-07-30 15:10:00,271.34,271.43,271.01,271.08,13527.0,260.3223,260.4086,260.0057,260.0728,13527.0
2021-07-30 15:20:00,271.1,271.1,270.71,270.8,16073.0,260.092,260.092,259.7179,259.8042,16073.0
2021-07-30 15:30:00,270.75,270.97,270.6,270.61,25574.0,259.7562,259.9673,259.6123,259.6219,25574.0
2021-07-30 15:40:00,270.68,270.85,270.48,270.71,31914.0,259.6891,259.8522,259.4972,259.7179,31914.0
2021-07-30 15:50:00,270.67,271.0,270.38,270.93,85223.0,259.6795,259.9961,259.4013,259.9289,85223.0
2021-08-02 09:30:00,271.65,273.52,271.48,273.42,28022.0,260.6197,262.4138,260.4566,262.3178,28022.0
2021-08-02 09:40:00,273.46,273.46,272.06,272.38,17651.0,262.3562,262.3562,261.0131,261.3201,17651.0
2021-08-02 09:50:00,272.6,272.65,271.88,272.08,14604.0,261.5311,261.5791,260.8404,261.0322,14604.0
2021-08-02 10:00:00,271.9,272.28,271.82,272.23,29154.0,260.8595,261.2241,260.7828,261.1761,29154.0
2021-08-02 10:10:00,272.22,272.8,272.18,272.72,8440.0,261.1666,261.723,261.1282,261.6463,8440.0
2021-08-02 10:20:00,272.68,273.33,272.35,273.3,15215.0,261.6079,262.2315,261.2913,262.2027,15215.0
2021-08-02 10:30:00,273.28,273.54,272.55,272.66,10417.0,262.1835,262.433,261.4832,261.5887,10417.0
2021-08-02 10:40:00,272.87,273.04,272.76,272.81,9719.0,261.7902,261.9533,261.6846,261.7326,9719.0
2021-08-02 10:50:00,272.88,273.14,272.77,272.77,9268.0,261.7998,262.0492,261.6942,261.6942,9268.0
2021-08-02 11:00:00,272.66,272.94,272.55,272.94,5334.0,261.5887,261.8573,261.4832,261.8573,5334.0
2021-08-02 11:10:00,273.03,273.07,272.8,272.89,4393.0,261.9437,261.982,261.723,261.8093,4393.0
2021-08-02 11:20:00,272.91,273.22,272.8,272.95,4890.0,261.8285,262.1259,261.723,261.8669,4890.0
2021-08-02 11:30:00,272.88,272.93,272.36,272.36,9063.0,261.7998,261.8477,261.3009,261.3009,9063.0
2021-08-02 11:40:00,272.3,272.34,271.74,271.93,11418.0,261.2433,261.2817,260.706,260.8883,11418.0
2021-08-02 11:50:00,271.85,271.85,271.12,271.12,12347.0,260.8116,260.8116,260.1112,260.1112,12347.0
2021-08-02 12:00:00,271.16,271.34,270.99,271.04,9841.0,260.1496,260.3223,259.9865,260.0345,9841.0
2021-08-02 12:10:00,271.05,271.14,270.92,271.13,7881.0,260.0441,260.1304,259.9193,260.1208,7881.0
2021-08-02 12:20:00,271.13,271.18,270.98,271.11,8463.0,260.1208,260.1688,259.9769,260.1016,8463.0
2021-08-02 12:30:00,271.02,271.46,270.93,271.43,5340.0,260.0153,260.4374,259.9289,260.4086,5340.0
2021-08-02 12:40:00,271.44,271.48,271.1,271.15,6113.0,260.4182,260.4566,260.092,260.14,6113.0
2021-08-02 12:50:00,271.19,271.19,270.74,270.85,5471.0,260.1784,260.1784,259.7466,259.8522,5471.0
2021-08-02 13:00:00,270.89,271.05,270.85,270.96,9671.0,259.8906,260.0441,259.8522,259.9577,9671.0
2021-08-02 13:10:00,270.85,270.92,270.62,270.79,8011.0,259.8522,259.9193,259.6315,259.7946,8011.0
2021-08-02 13:20:00,270.75,270.8,270.52,270.53,5554.0,259.7562,259.8042,259.5356,259.5452,5554.0
2021-08-02 13:30:00,270.47,270.5,270.12,270.2,7863.0,259.4876,259.5164,259.1518,259.2286,7863.0
2021-08-02 13:40:00,270.18,270.25,269.98,270.12,5741.0,259.2094,259.2765,259.0175,259.1518,5741.0
2021-08-02 13:50:00,270.0,270.17,269.84,270.11,6530.0,259.0367,259.1998,258.8832,259.1422,6530.0
2021-08-02 14:00:00,270.01,270.17,269.9,270.05,4206.0,259.0463,259.1998,258.9408,259.0847,4206.0
2021-08-02 14:10:00,270.11,270.35,270.01,270.35,7948.0,259.1422,259.3725,259.0463,259.3725,7948.0
2021-08-02 14:20:00,270.2,270.23,269.64,269.91,10373.0,259.2286,259.2574,258.6913,258.9504,10373.0
2021-08-02 14:30:00,269.88,270.15,269.85,269.93,6147.0,258.9216,259.1806,258.8928,258.9695,6147.0
2021-08-02 14:40:00,269.82,270.15,269.74,270.13,6689.0,258.864,259.1806,258.7873,259.1614,6689.0
2021-08-02 14:50:00,270.13,270.3,270.12,270.29,5021.0,259.1614,259.3245,259.1518,259.3149,5021.0
2021-08-02 15:00:00,270.25,270.34,270.22,270.27,8443.0,259.2765,259.3629,259.2478,259.2957,8443.0
2021-08-02 15:10:00,270.33,270.42,270.25,270.37,7617.0,259.3533,259.4396,259.2765,259.3917,7617.0
2021-08-02 15:20:00,270.36,270.45,270.2,270.33,10852.0,259.3821,259.4684,259.2286,259.3533,10852.0
2021-08-02 15:30:00,270.25,270.32,269.94,270.19,10195.0,259.2765,259.3437,258.9791,259.219,10195.0
2021-08-02 15:40:00,270.2,270.27,269.64,269.64,23012.0,259.2286,259.2957,258.6913,258.6913,23012.0
2021-08-02 15:50:00,269.64,270.07,269.44,270.07,97187.0,258.6913,259.1039,258.4994,259.1039,97187.0
2021-08-03 09:30:00,269.66,269.78,269.05,269.46,16766.0,258.7105,258.8256,258.1253,258.5186,16766.0
2021-08-03 09:40:00,269.16,269.16,267.62,267.9,11275.0,258.2308,258.2308,256.7533,257.022,11275.0
2021-08-03 09:50:00,268.11,269.26,267.89,268.36,12674.0,257.2234,258.3267,257.0124,257.4633,12674.0
2021-08-03 10:00:00,268.43,268.55,267.17,267.34,15115.0,257.5304,257.6456,256.3216,256.4847,15115.0
2021-08-03 10:10:00,267.34,267.72,266.99,267.28,23951.0,256.4847,256.8493,256.1489,256.4271,23951.0
2021-08-03 10:20:00,267.51,267.81,267.27,267.27,11132.0,256.6478,256.9356,256.4175,256.4175,11132.0
2021-08-03 10:30:00,267.32,267.4,266.91,267.23,7051.0,256.4655,256.5423,256.0722,256.3792,7051.0
2021-08-03 10:40:00,267.32,267.47,266.88,267.11,6142.0,256.4655,256.6094,256.0434,256.264,6142.0
2021-08-03 10:50:00,267.09,267.27,266.68,266.71,7130.0,256.2449,256.4175,255.8515,255.8803,7130.0
2021-08-03 11:00:00,266.74,266.8,266.17,266.32,5129.0,255.9091,255.9666,255.3622,255.5061,5129.0
2021-08-03 11:10:00,266.4,266.62,266.2,266.49,6344.0,255.5829,255.7939,255.391,255.6692,6344.0
2021-08-03 11:20:00,266.36,266.44,266.05,266.11,11596.0,255.5445,255.6212,255.2471,255.3046,11596.0
2021-08-03 11:30:00,266.2,266.36,266.06,266.21,16873.0,255.391,255.5445,255.2567,255.4006,16873.0
2021-08-03 11:40:00,266.22,267.28,266.16,266.98,13411.0,255.4102,256.4271,255.3526,256.1393,13411.0
2021-08-03 11:50:00,267.14,267.74,267.01,267.01,17706.0,256.2928,256.8685,256.1681,256.1681,17706.0
2021-08-03 12:00:00,266.95,266.95,266.7,266.77,12531.0,256.1105,256.1105,255.8707,255.9378,12531.0
2021-08-03 12:10:00,266.81,266.89,266.64,266.77,10027.0,255.9762,256.053,255.8131,255.9378,10027.0
2021-08-03 12:20:00,266.78,266.96,266.67,266.71,8703.0,255.9474,256.1201,255.8419,255.8803,8703.0
2021-08-03 12:30:00,266.72,266.78,266.46,266.46,4660.0,255.8899,255.9474,255.6404,255.6404,4660.0
2021-08-03 12:40:00,266.46,266.51,266.26,266.3,7781.0,255.6404,255.6884,255.4486,255.4869,7781.0
2021-08-03 12:50:00,266.37,266.37,265.8,265.9,10245.0,255.5541,255.5541,255.0072,255.1032,10245.0
2021-08-03 13:00:00,265.92,266.47,265.92,266.43,7962.0,255.1224,255.65,255.1224,255.6117,7962.0
2021-08-03 13:10:00,266.41,266.71,266.28,266.68,6348.0,255.5925,255.8803,255.4677,255.8515,6348.0
2021-08-03 13:20:00,266.76,267.14,266.71,266.89,9670.0,255.9283,256.2928,255.8803,256.053,9670.0
2021-08-03 13:30:00,266.94,267.11,266.83,266.86,7462.0,256.1009,256.264,255.9954,256.0242,7462.0
2021-08-03 13:40:00,266.8,267.14,266.8,267.07,6086.0,255.9666,256.2928,255.9666,256.2257,6086.0
2021-08-03 13:50:00,267.16,267.3,267.08,267.19,5500.0,256.312,256.4463,256.2353,256.3408,5500.0
2021-08-03 14:00:00,267.26,267.54,267.17,267.52,6416.0,256.408,256.6766,256.3216,256.6574,6416.0
2021-08-03 14:10:00,267.48,267.73,267.45,267.6,8180.0,256.619,256.8589,256.5902,256.7341,8180.0
2021-08-03 14:20:00,267.6,267.74,267.41,267.43,12276.0,256.7341,256.8685,256.5519,256.5711,12276.0
2021-08-03 14:30:00,267.5,267.95,267.38,267.87,23434.0,256.6382,257.0699,256.5231,256.9932,23434.0
2021-08-03 14:40:00,267.94,268.2,267.87,268.04,7139.0,257.0603,257.3098,256.9932,257.1563,7139.0
2021-08-03 14:50:00,268.11,268.2,268.0,268.08,6250.0,257.2234,257.3098,257.1179,257.1947,6250.0
2021-08-03 15:00:00,268.14,268.54,268.1,268.48,9673.0,257.2522,257.636,257.2138,257.5784,9673.0
2021-08-03 15:10:00,268.5,268.53,268.25,268.51,6364.0,257.5976,257.6264,257.3578,257.6072,6364.0
2021-08-03 15:20:00,268.53,268.73,268.32,268.32,11559.0,257.6264,257.8183,257.4249,257.4249,11559.0
2021-08-03 15:30:00,268.36,268.9,268.31,268.67,16922.0,257.4633,257.9814,257.4153,257.7607,16922.0
2021-08-03 15:40:00,268.69,268.69,267.93,268.01,22864.0,257.7799,257.7799,257.0507,257.1275,22864.0
2021-08-03 15:50:00,268.01,268.07,267.37,267.89,162254.0,257.1275,257.1851,256.5135,257.0124,162254.0
2021-08-04 09:30:00,266.84,267.29,265.89,265.9,45960.0,256.005,256.4367,255.0936,255.1032,45960.0
2021-08-04 09:40:00,265.85,266.38,265.35,266.38,7307.0,255.0552,255.5637,254.5755,255.5637,7307.0
2021-08-04 09:50:00,266.43,266.54,265.88,266.35,11651.0,255.6117,255.7172,255.084,255.5349,11651.0
2021-08-04 10:00:00,266.26,266.94,265.86,266.5,12920.0,255.4486,256.1009,255.0648,255.6788,12920.0
2021-08-04 10:10:00,266.4,266.59,265.37,265.38,7210.0,255.5829,255.7652,254.5947,254.6043,7210.0
2021-08-04 10:20:00,265.36,265.36,264.18,264.32,17420.0,254.5851,254.5851,253.453,253.5873,17420.0
2021-08-04 10:30:00,264.21,264.25,262.71,263.05,28839.0,253.4818,253.5202,252.0427,252.3689,28839.0
2021-08-04 10:40:00,262.99,263.69,262.6,263.11,46885.0,252.3113,252.9829,251.9372,252.4265,46885.0
2021-08-04 10:50:00,263.15,264.34,263.02,263.65,46182.0,252.4648,253.6065,252.3401,252.9445,46182.0
2021-08-04 11:00:00,263.67,264.22,263.64,263.99,15662.0,252.9637,253.4914,252.9349,253.2707,15662.0
2021-08-04 11:10:00,263.85,264.53,263.72,264.22,29849.0,253.1364,253.7888,253.0117,253.4914,29849.0
2021-08-04 11:20:00,263.99,264.43,263.42,264.3,13307.0,253.2707,253.6929,252.7239,253.5681,13307.0
2021-08-04 11:30:00,264.16,264.71,264.09,264.48,18147.0,253.4338,253.9615,253.3667,253.7408,18147.0
2021-08-04 11:40:00,264.37,264.68,264.34,264.56,18150.0,253.6353,253.9327,253.6065,253.8176,18150.0
2021-08-04 11:50:00,264.5,265.09,264.4,265.09,10554.0,253.76,254.3261,253.6641,254.3261,10554.0
2021-08-04 12:00:00,265.0,265.57,265.0,265.57,7406.0,254.2397,254.7866,254.2397,254.7866,7406.0
2021-08-04 12:10:00,265.6,265.84,265.46,265.71,15180.0,254.8154,255.0456,254.681,254.9209,15180.0
2021-08-04 12:20:00,265.76,265.82,265.44,265.66,19884.0,254.9689,255.0264,254.6619,254.8729,19884.0
2021-08-04 12:30:00,265.59,265.89,265.55,265.85,17316.0,254.8058,255.0936,254.7674,255.0552,17316.0
2021-08-04 12:40:00,265.81,265.93,265.58,265.92,41237.0,255.0168,255.132,254.7962,255.1224,41237.0
2021-08-04 12:50:00,265.91,266.0,265.52,265.53,18875.0,255.1128,255.1991,254.7386,254.7482,18875.0
2021-08-04 13:00:00,265.61,265.66,265.09,265.35,5028.0,254.825,254.8729,254.3261,254.5755,5028.0
2021-08-04 13:10:00,265.34,265.42,264.95,264.98,7371.0,254.5659,254.6427,254.1918,254.2205,7371.0
2021-08-04 13:20:00,265.02,265.02,264.59,264.61,6213.0,254.2589,254.2589,253.8464,253.8656,6213.0
2021-08-04 13:30:00,264.61,264.8,264.41,264.48,6988.0,253.8656,254.0478,253.6737,253.7408,6988.0
2021-08-04 13:40:00,264.44,264.45,264.06,264.42,12338.0,253.7025,253.7121,253.3379,253.6833,12338.0
2021-08-04 13:50:00,264.47,264.6,263.77,263.83,7780.0,253.7312,253.856,253.0597,253.1172,7780.0
2021-08-04 14:00:00,263.89,263.98,263.73,263.94,10432.0,253.1748,253.2611,253.0213,253.2228,10432.0
2021-08-04 14:10:00,263.9,264.07,263.84,263.99,7008.0,253.1844,253.3475,253.1268,253.2707,7008.0
2021-08-04 14:20:00,264.02,264.07,263.74,263.81,10395.0,253.2995,253.3475,253.0309,253.098,10395.0
2021-08-04 14:30:00,263.78,263.85,263.47,263.59,17528.0,253.0693,253.1364,252.7718,252.887,17528.0
2021-08-04 14:40:00,263.6,263.76,263.29,263.37,11885.0,252.8966,253.0501,252.5992,252.6759,11885.0
2021-08-04 14:50:00,263.38,263.47,263.18,263.27,9472.0,252.6855,252.7718,252.4936,252.58,9472.0
2021-08-04 15:00:00,263.31,263.79,263.3,263.71,11148.0,252.6183,253.0789,252.6087,253.0021,11148.0
2021-08-04 15:10:00,263.7,263.86,263.57,263.74,19819.0,252.9925,253.146,252.8678,253.0309,19819.0
2021-08-04 15:20:00,263.78,263.78,263.17,263.17,14047.0,253.0693,253.0693,252.484,252.484,14047.0
2021-08-04 15:30:00,263.23,263.34,262.83,262.84,25284.0,252.5416,252.6471,252.1578,252.1674,25284.0
2021-08-04 15:40:00,262.81,263.05,262.68,262.79,34244.0,252.1386,252.3689,252.0139,252.1195,34244.0
2021-08-04 15:50:00,262.79,262.93,262.0,262.55,142980.0,252.1195,252.2538,251.3615,251.8892,142980.0
2021-08-05 09:30:00,263.47,263.5,262.33,262.86,27655.0,252.7718,252.8006,251.6781,252.1866,27655.0
2021-08-05 09:40:00,262.88,263.72,262.67,263.33,15153.0,252.2058,253.0117,252.0043,252.6375,15153.0
2021-08-05 09:50:00,263.27,263.36,262.6,262.83,18810.0,252.58,252.6663,251.9372,252.1578,18810.0
2021-08-05 10:00:00,262.77,262.99,262.36,262.84,10049.0,252.1003,252.3113,251.7069,252.1674,10049.0
2021-08-05 10:10:00,262.96,263.39,262.84,262.97,9479.0,252.2826,252.6951,252.1674,252.2921,9479.0
2021-08-05 10:20:00,262.98,263.2,262.68,262.68,7569.0,252.3017,252.5128,252.0139,252.0139,7569.0
2021-08-05 10:30:00,262.7,262.7,261.7,261.87,7920.0,252.0331,252.0331,251.0737,251.2368,7920.0
2021-08-05 10:40:00,261.88,262.52,261.88,262.38,5504.0,251.2464,251.8604,251.2464,251.7261,5504.0
2021-08-05 10:50:00,262.38,262.38,262.01,262.02,5790.0,251.7261,251.7261,251.3711,251.3807,5790.0
2021-08-05 11:00:00,261.97,261.97,261.52,261.66,8011.0,251.3328,251.3328,250.901,251.0353,8011.0
2021-08-05 11:10:00,261.68,261.77,260.89,261.15,27433.0,251.0545,251.1409,250.2966,250.546,27433.0
2021-08-05 11:20:00,261.1,261.24,260.89,261.21,15695.0,250.4981,250.6324,250.2966,250.6036,15695.0
2021-08-05 11:30:00,261.21,261.45,261.08,261.12,20853.0,250.6036,250.8339,250.4789,250.5173,20853.0
2021-08-05 11:40:00,261.19,261.51,261.12,261.35,22843.0,250.5844,250.8914,250.5173,250.7379,22843.0
2021-08-05 11:50:00,261.36,262.01,261.31,261.86,31834.0,250.7475,251.3711,250.6996,251.2272,31834.0
2021-08-05 12:00:00,261.86,261.99,261.66,261.99,10890.0,251.2272,251.3519,251.0353,251.3519,10890.0
2021-08-05 12:10:00,262.0,262.36,262.0,262.15,17512.0,251.3615,251.7069,251.3615,251.5054,17512.0
2021-08-05 12:20:00,262.21,262.55,262.21,262.31,20346.0,251.563,251.8892,251.563,251.6589,20346.0
2021-08-05 12:30:00,262.3,262.32,262.08,262.15,5008.0,251.6494,251.6685,251.4383,251.5054,5008.0
2021-08-05 12:40:00,262.11,262.87,262.09,262.79,4286.0,251.4671,252.1962,251.4479,252.1195,4286.0
2021-08-05 12:50:00,262.86,262.94,262.55,262.58,9524.0,252.1866,252.2634,251.8892,251.918,9524.0
2021-08-05 13:00:00,262.62,262.63,262.35,262.57,7500.0,251.9564,251.966,251.6973,251.9084,7500.0
2021-08-05 13:10:00,262.59,262.85,262.28,262.31,19241.0,251.9276,252.177,251.6302,251.6589,19241.0
2021-08-05 13:20:00,262.29,262.34,262.14,262.14,11532.0,251.6398,251.6877,251.4959,251.4959,11532.0
2021-08-05 13:30:00,262.18,262.28,261.97,261.97,8500.0,251.5342,251.6302,251.3328,251.3328,8500.0
2021-08-05 13:40:00,262.02,262.21,261.94,262.13,12939.0,251.3807,251.563,251.304,251.4863,12939.0
2021-08-05 13:50:00,262.13,262.51,262.12,262.47,8798.0,251.4863,251.8508,251.4767,251.8125,8798.0
2021-08-05 14:00:00,262.5,262.65,262.46,262.49,10484.0,251.8412,251.9851,251.8029,251.8316,10484.0
2021-08-05 14:10:00,262.53,262.9,262.5,262.82,23345.0,251.87,252.225,251.8412,252.1482,23345.0
2021-08-05 14:20:00,262.82,263.01,262.61,263.01,31368.0,252.1482,252.3305,251.9468,252.3305,31368.0
2021-08-05 14:30:00,262.99,263.33,262.97,263.3,32356.0,252.3113,252.6375,252.2921,252.6087,32356.0
2021-08-05 14:40:00,263.3,263.46,263.3,263.34,30265.0,252.6087,252.7623,252.6087,252.6471,30265.0
2021-08-05 14:50:00,263.35,263.35,262.79,262.88,13347.0,252.6567,252.6567,252.1195,252.2058,13347.0
2021-08-05 15:00:00,262.82,262.82,262.64,262.64,11531.0,252.1482,252.1482,251.9755,251.9755,11531.0
2021-08-05 15:10:00,262.68,262.88,262.45,262.51,30746.0,252.0139,252.2058,251.7933,251.8508,30746.0
2021-08-05 15:20:00,262.47,262.69,262.27,262.51,17622.0,251.8125,252.0235,251.6206,251.8508,17622.0
2021-08-05 15:30:00,262.56,263.69,262.52,263.63,23367.0,251.8988,252.9829,251.8604,252.9253,23367.0
2021-08-05 15:40:00,263.59,263.98,263.53,263.84,58603.0,252.887,253.2611,252.8294,253.1268,58603.0
2021-08-05 15:50:00,263.89,264.58,263.71,264.47,97417.0,253.1748,253.8368,253.0021,253.7312,97417.0
2021-08-06 09:30:00,264.92,265.45,263.79,264.27,16032.0,254.163,254.6714,253.0789,253.5394,16032.0
2021-08-06 09:40:00,264.21,264.63,263.32,263.38,7982.0,253.4818,253.8847,252.6279,252.6855,7982.0
2021-08-06 09:50:00,263.46,263.6,262.88,263.03,4626.0,252.7623,252.8966,252.2058,252.3497,4626.0
2021-08-06 10:00:00,263.18,263.62,262.58,263.28,8001.0,252.4936,252.9158,251.918,252.5896,8001.0
2021-08-06 10:10:00,263.45,263.45,262.65,263.01,12931.0,252.7527,252.7527,251.9851,252.3305,12931.0
2021-08-06 10:20:00,262.94,262.97,262.65,262.75,4817.0,252.2634,252.2921,251.9851,252.0811,4817.0
2021-08-06 10:30:00,262.88,263.49,262.75,263.39,6848.0,252.2058,252.791,252.0811,252.6951,6848.0
2021-08-06 10:40:00,263.42,263.59,263.08,263.4,7264.0,252.7239,252.887,252.3977,252.7047,7264.0
2021-08-06 10:50:00,263.27,263.65,263.05,263.64,6719.0,252.58,252.9445,252.3689,252.9349,6719.0
2021-08-06 11:00:00,263.53,263.96,263.31,263.87,6916.0,252.8294,253.2419,252.6183,253.1556,6916.0
2021-08-06 11:10:00,263.76,263.94,263.61,263.87,19054.0,253.0501,253.2228,252.9062,253.1556,19054.0
2021-08-06 11:20:00,263.8,264.04,263.52,263.67,2721.0,253.0884,253.3187,252.8198,252.9637,2721.0
2021-08-06 11:30:00,263.64,263.64,263.22,263.29,9915.0,252.9349,252.9349,252.532,252.5992,9915.0
2021-08-06 11:40:00,263.19,263.19,262.22,262.29,18535.0,252.5032,252.5032,251.5726,251.6398,18535.0
2021-08-06 11:50:00,262.29,262.72,262.17,262.25,11575.0,251.6398,252.0523,251.5246,251.6014,11575.0
2021-08-06 12:00:00,262.2,262.2,261.66,261.96,19967.0,251.5534,251.5534,251.0353,251.3232,19967.0
2021-08-06 12:10:00,261.99,262.09,261.83,262.01,8475.0,251.3519,251.4479,251.1984,251.3711,8475.0
2021-08-06 12:20:00,261.99,262.27,261.89,262.14,8665.0,251.3519,251.6206,251.256,251.4959,8665.0
2021-08-06 12:30:00,262.17,262.4,262.07,262.2,6567.0,251.5246,251.7453,251.4287,251.5534,6567.0
2021-08-06 12:40:00,262.16,262.33,262.09,262.09,6913.0,251.515,251.6781,251.4479,251.4479,6913.0
2021-08-06 12:50:00,262.12,262.53,262.12,262.52,10283.0,251.4767,251.87,251.4767,251.8604,10283.0
2021-08-06 13:00:00,262.55,262.55,262.0,262.04,11189.0,251.8892,251.8892,251.3615,251.3999,11189.0
2021-08-06 13:10:00,261.99,262.18,261.94,262.13,11518.0,251.3519,251.5342,251.304,251.4863,11518.0
2021-08-06 13:20:00,262.11,262.11,261.75,261.91,9675.0,251.4671,251.4671,251.1217,251.2752,9675.0
2021-08-06 13:30:00,261.84,262.22,261.82,262.06,12196.0,251.208,251.5726,251.1888,251.4191,12196.0
2021-08-06 13:40:00,262.04,262.96,262.0,262.9,33258.0,251.3999,252.2826,251.3615,252.225,33258.0
2021-08-06 13:50:00,262.94,263.1,262.9,262.98,15339.0,252.2634,252.4169,252.225,252.3017,15339.0
2021-08-06 14:00:00,262.97,263.11,262.75,262.82,13640.0,252.2921,252.4265,252.0811,252.1482,13640.0
2021-08-06 14:10:00,262.82,262.92,262.64,262.69,13291.0,252.1482,252.2442,251.9755,252.0235,13291.0
2021-08-06 14:20:00,262.76,262.76,262.46,262.6,8167.0,252.0907,252.0907,251.8029,251.9372,8167.0
2021-08-06 14:30:00,262.59,262.88,262.52,262.74,34625.0,251.9276,252.2058,251.8604,252.0715,34625.0
2021-08-06 14:40:00,262.76,262.77,262.45,262.49,11370.0,252.0907,252.1003,251.7933,251.8316,11370.0
2021-08-06 14:50:00,262.53,262.61,262.32,262.43,11173.0,251.87,251.9468,251.6685,251.7741,11173.0
2021-08-06 15:00:00,262.4,262.52,262.11,262.12,19707.0,251.7453,251.8604,251.4671,251.4767,19707.0
2021-08-06 15:10:00,262.17,262.32,261.89,261.99,23883.0,251.5246,251.6685,251.256,251.3519,23883.0
2021-08-06 15:20:00,261.99,262.51,261.88,262.51,18659.0,251.3519,251.8508,251.2464,251.8508,18659.0
2021-08-06 15:30:00,262.48,262.66,262.22,262.29,23042.0,251.822,251.9947,251.5726,251.6398,23042.0
2021-08-06 15:40:00,262.29,262.3,261.78,261.9,36382.0,251.6398,251.6494,251.1505,251.2656,36382.0
2021-08-06 15:50:00,261.83,262.56,261.7,262.56,130465.0,251.1984,251.8988,251.0737,251.8988,130465.0
2021-08-09 09:30:00,262.1,262.75,261.02,261.05,13267.0,251.4575,252.0811,250.4213,250.4501,13267.0
2021-08-09 09:40:00,261.07,261.48,260.56,260.74,8117.0,250.4693,250.8626,249.98,250.1527,8117.0
2021-08-09 09:50:00,260.67,260.69,260.03,260.23,16083.0,250.0855,250.1047,249.4715,249.6634,16083.0
2021-08-09 10:00:00,260.23,260.94,260.2,260.82,24502.0,249.6634,250.3446,249.6346,250.2294,24502.0
2021-08-09 10:10:00,260.74,260.93,260.23,260.45,12001.0,250.1527,250.335,249.6634,249.8745,12001.0
2021-08-09 10:20:00,260.47,260.47,259.7,259.97,21672.0,249.8937,249.8937,249.1549,249.414,21672.0
2021-08-09 10:30:00,259.97,260.28,259.56,259.68,8839.0,249.414,249.7114,249.0206,249.1357,8839.0
2021-08-09 10:40:00,259.55,260.24,259.54,260.16,10993.0,249.011,249.673,249.0014,249.5962,10993.0
2021-08-09 10:50:00,260.16,260.37,259.58,259.76,26078.0,249.5962,249.7977,249.0398,249.2125,26078.0
2021-08-09 11:00:00,259.84,260.29,259.62,260.29,31068.0,249.2892,249.721,249.0782,249.721,31068.0
2021-08-09 11:10:00,260.12,260.35,259.91,260.06,22195.0,249.5579,249.7785,249.3564,249.5003,22195.0
2021-08-09 11:20:00,260.05,260.05,259.24,260.01,14915.0,249.4907,249.4907,248.7136,249.4523,14915.0
2021-08-09 11:30:00,260.01,260.34,259.92,260.06,11892.0,249.4523,249.7689,249.366,249.5003,11892.0
2021-08-09 11:40:00,260.03,260.3,259.78,259.92,17601.0,249.4715,249.7306,249.2317,249.366,17601.0
2021-08-09 11:50:00,259.89,260.15,259.84,260.12,15611.0,249.3372,249.5867,249.2892,249.5579,15611.0
2021-08-09 12:00:00,260.12,260.19,259.87,259.88,9781.0,249.5579,249.625,249.318,249.3276,9781.0
2021-08-09 12:10:00,259.88,259.98,259.56,259.56,9984.0,249.3276,249.4236,249.0206,249.0206,9984.0
2021-08-09 12:20:00,259.53,259.59,259.3,259.3,11834.0,248.9918,249.0494,248.7712,248.7712,11834.0
2021-08-09 12:30:00,259.27,259.37,258.78,258.84,12770.0,248.7424,248.8383,248.2723,248.3298,12770.0
2021-08-09 12:40:00,258.87,259.14,258.77,258.91,5902.0,248.3586,248.6177,248.2627,248.397,5902.0
2021-08-09 12:50:00,258.92,259.07,258.58,258.64,6318.0,248.4066,248.5505,248.0804,248.138,6318.0
2021-08-09 13:00:00,258.6,258.64,258.25,258.3,13816.0,248.0996,248.138,247.7638,247.8118,13816.0
2021-08-09 13:10:00,258.36,258.46,257.97,257.98,15185.0,247.8693,247.9653,247.4952,247.5048,15185.0
2021-08-09 13:20:00,258.05,258.05,257.85,257.91,16980.0,247.5719,247.5719,247.38,247.4376,16980.0
2021-08-09 13:30:00,257.94,258.65,257.81,258.5,20843.0,247.4664,248.1476,247.3417,248.0037,20843.0
2021-08-09 13:40:00,258.41,258.62,258.27,258.28,6276.0,247.9173,248.1188,247.783,247.7926,6276.0
2021-08-09 13:50:00,258.35,258.71,258.28,258.63,5405.0,247.8597,248.2051,247.7926,248.1284,5405.0
2021-08-09 14:00:00,258.62,258.93,258.62,258.87,15068.0,248.1188,248.4162,248.1188,248.3586,15068.0
2021-08-09 14:10:00,258.83,258.95,258.29,258.34,12025.0,248.3203,248.4354,247.8022,247.8501,12025.0
2021-08-09 14:20:00,258.36,258.53,258.14,258.2,11035.0,247.8693,248.0324,247.6583,247.7158,11035.0
2021-08-09 14:30:00,258.34,258.46,258.12,258.15,15002.0,247.8501,247.9653,247.6391,247.6679,15002.0
2021-08-09 14:40:00,258.15,258.15,257.83,257.92,19395.0,247.6679,247.6679,247.3609,247.4472,19395.0
2021-08-09 14:50:00,257.87,258.16,257.79,257.79,13374.0,247.3992,247.6775,247.3225,247.3225,13374.0
2021-08-09 15:00:00,257.79,258.15,257.68,258.05,20099.0,247.3225,247.6679,247.2169,247.5719,20099.0
2021-08-09 15:10:00,258.11,258.26,257.83,257.83,18209.0,247.6295,247.7734,247.3609,247.3609,18209.0
2021-08-09 15:20:00,257.75,257.94,257.59,257.85,20429.0,247.2841,247.4664,247.1306,247.38,20429.0
2021-08-09 15:30:00,257.9,258.05,257.6,257.83,37894.0,247.428,247.5719,247.1402,247.3609,37894.0
2021-08-09 15:40:00,257.84,257.84,257.29,257.44,58223.0,247.3705,247.3705,246.8428,246.9867,58223.0
2021-08-09 15:50:00,257.39,257.73,256.79,257.48,159175.0,246.9387,247.2649,246.3631,247.0251,159175.0
2021-08-10 09:30:00,257.66,257.92,256.0,256.43,40206.0,247.1978,247.4472,245.6052,246.0177,40206.0
2021-08-10 09:40:00,256.25,256.95,256.25,256.6,29064.0,245.845,246.5166,245.845,246.1808,29064.0
2021-08-10 09:50:00,256.61,256.84,256.06,256.06,16188.0,246.1904,246.4111,245.6627,245.6627,16188.0
2021-08-10 10:00:00,256.19,256.24,254.78,254.9,23107.0,245.7874,245.8354,244.4347,244.5498,23107.0
2021-08-10 10:10:00,254.83,255.2,254.32,254.35,33003.0,244.4827,244.8376,243.9934,244.0222,33003.0
2021-08-10 10:20:00,254.5,254.52,253.54,253.64,33800.0,244.1661,244.1853,243.2451,243.341,33800.0
2021-08-10 10:30:00,253.62,253.62,252.52,253.35,27836.0,243.3218,243.3218,242.2665,243.0628,27836.0
2021-08-10 10:40:00,253.31,253.31,252.52,253.04,31688.0,243.0244,243.0244,242.2665,242.7654,31688.0
2021-08-10 10:50:00,253.07,253.3,252.19,252.59,26952.0,242.7941,243.0148,241.9499,242.3336,26952.0
2021-08-10 11:00:00,252.59,253.59,252.34,253.01,17922.0,242.3336,243.293,242.0938,242.7366,17922.0
2021-08-10 11:10:00,253.0,253.29,251.89,252.26,45304.0,242.727,243.0052,241.662,242.017,45304.0
2021-08-10 11:20:00,252.32,252.72,252.2,252.66,31816.0,242.0746,242.4583,241.9595,242.4008,31816.0
2021-08-10 11:30:00,252.65,253.51,252.61,253.51,35258.0,242.3912,243.2163,242.3528,243.2163,35258.0
2021-08-10 11:40:00,253.51,254.3,253.36,254.29,30733.0,243.2163,243.9742,243.0724,243.9646,30733.0
2021-08-10 11:50:00,254.29,254.46,253.52,253.77,26969.0,243.9646,244.1277,243.2259,243.4657,26969.0
2021-08-10 12:00:00,253.87,253.89,253.49,253.49,13237.0,243.5617,243.5808,243.1971,243.1971,13237.0
2021-08-10 12:10:00,253.55,253.82,253.39,253.52,15308.0,243.2546,243.5137,243.1011,243.2259,15308.0
2021-08-10 12:20:00,253.48,253.49,252.74,252.89,25612.0,243.1875,243.1971,242.4775,242.6214,25612.0
2021-08-10 12:30:00,252.89,253.4,252.81,253.15,71973.0,242.6214,243.1107,242.5447,242.8709,71973.0
2021-08-10 12:40:00,253.13,253.15,252.41,252.44,44577.0,242.8517,242.8709,242.1609,242.1897,44577.0
2021-08-10 12:50:00,252.5,252.88,252.46,252.79,25644.0,242.2473,242.6119,242.2089,242.5255,25644.0
2021-08-10 13:00:00,252.83,253.35,252.74,253.05,14821.0,242.5639,243.0628,242.4775,242.7749,14821.0
2021-08-10 13:10:00,252.99,252.99,252.55,252.57,17730.0,242.7174,242.7174,242.2953,242.3144,17730.0
2021-08-10 13:20:00,252.53,252.99,252.46,252.5,24558.0,242.2761,242.7174,242.2089,242.2473,24558.0
2021-08-10 13:30:00,252.49,253.21,252.14,253.04,24353.0,242.2377,242.9285,241.9019,242.7654,24353.0
2021-08-10 13:40:00,253.13,253.39,252.94,253.31,12700.0,242.8517,243.1011,242.6694,243.0244,12700.0
2021-08-10 13:50:00,253.38,253.49,253.15,253.46,13280.0,243.0915,243.1971,242.8709,243.1683,13280.0
2021-08-10 14:00:00,253.51,253.93,253.18,253.18,26011.0,243.2163,243.6192,242.8997,242.8997,26011.0
2021-08-10 14:10:00,253.17,253.3,252.47,253.0,32578.0,242.8901,243.0148,242.2185,242.727,32578.0
2021-08-10 14:20:00,253.12,253.38,252.8,252.8,49971.0,242.8421,243.0915,242.5351,242.5351,49971.0
2021-08-10 14:30:00,252.9,253.28,252.76,253.23,26301.0,242.631,242.9956,242.4967,242.9476,26301.0
2021-08-10 14:40:00,253.21,253.41,252.94,253.32,40096.0,242.9285,243.1203,242.6694,243.034,40096.0
2021-08-10 14:50:00,253.32,253.72,253.16,253.72,40589.0,243.034,243.4177,242.8805,243.4177,40589.0
2021-08-10 15:00:00,253.72,253.85,253.25,253.66,34675.0,243.4177,243.5425,242.9668,243.3602,34675.0
2021-08-10 15:10:00,253.66,253.73,253.31,253.64,27722.0,243.3602,243.4273,243.0244,243.341,27722.0
2021-08-10 15:20:00,253.64,253.85,253.38,253.62,27498.0,243.341,243.5425,243.0915,243.3218,27498.0
2021-08-10 15:30:00,253.66,253.67,253.32,253.34,52169.0,243.3602,243.3698,243.034,243.0532,52169.0
2021-08-10 15:40:00,253.35,253.64,253.15,253.52,59943.0,243.0628,243.341,242.8709,243.2259,59943.0
2021-08-10 15:50:00,253.52,253.77,252.69,253.51,175500.0,243.2259,243.4657,242.4296,243.2163,175500.0
2021-08-11 09:30:00,254.05,255.38,254.05,254.69,18130.0,243.7343,245.0103,243.7343,244.3484,18130.0
2021-08-11 09:40:00,254.96,255.53,254.95,255.5,19936.0,244.6074,245.1542,244.5978,245.1255,19936.0
2021-08-11 09:50:00,255.55,255.82,255.1,255.29,35871.0,245.1734,245.4325,244.7417,244.924,35871.0
2021-08-11 10:00:00,255.43,256.23,255.1,255.89,21098.0,245.0583,245.8258,244.7417,245.4996,21098.0
2021-08-11 10:10:00,255.92,255.92,255.45,255.68,118059.0,245.5284,245.5284,245.0775,245.2982,118059.0
2021-08-11 10:20:00,255.68,255.76,255.12,255.17,16728.0,245.2982,245.3749,244.7609,244.8089,16728.0
2021-08-11 10:30:00,255.17,255.76,255.08,255.51,28899.0,244.8089,245.3749,244.7225,245.1351,28899.0
2021-08-11 10:40:00,255.41,255.5,254.65,254.96,14777.0,245.0391,245.1255,244.31,244.6074,14777.0
2021-08-11 10:50:00,254.89,255.05,254.51,254.85,7943.0,244.5402,244.6937,244.1757,244.5019,7943.0
2021-08-11 11:00:00,254.94,255.11,254.68,254.84,6833.0,244.5882,244.7513,244.3388,244.4923,6833.0
2021-08-11 11:10:00,254.83,255.22,254.72,255.08,21775.0,244.4827,244.8568,244.3771,244.7225,21775.0
2021-08-11 11:20:00,255.13,255.64,255.01,255.1,17421.0,244.7705,245.2598,244.6554,244.7417,17421.0
2021-08-11 11:30:00,255.03,255.67,254.99,255.22,8942.0,244.6746,245.2886,244.6362,244.8568,8942.0
2021-08-11 11:40:00,255.24,255.47,255.22,255.47,6815.0,244.876,245.0967,244.8568,245.0967,6815.0
2021-08-11 11:50:00,255.42,255.69,255.33,255.44,28968.0,245.0487,245.3078,244.9624,245.0679,28968.0
2021-08-11 12:00:00,255.49,255.61,255.38,255.48,15727.0,245.1159,245.231,245.0103,245.1063,15727.0
2021-08-11 12:10:00,255.5,255.56,255.37,255.52,13965.0,245.1255,245.183,245.0007,245.1447,13965.0
2021-08-11 12:20:00,255.53,255.8,255.47,255.56,8603.0,245.1542,245.4133,245.0967,245.183,8603.0
2021-08-11 12:30:00,255.52,256.11,255.46,256.06,65141.0,245.1447,245.7107,245.0871,245.6627,65141.0
2021-08-11 12:40:00,256.11,256.18,255.49,255.76,24574.0,245.7107,245.7779,245.1159,245.3749,24574.0
2021-08-11 12:50:00,255.77,256.52,255.76,256.22,28979.0,245.3845,246.104,245.3749,245.8162,28979.0
2021-08-11 13:00:00,256.32,257.21,256.3,257.11,22966.0,245.9122,246.766,245.893,246.6701,22966.0
2021-08-11 13:10:00,257.15,257.79,257.06,257.79,29957.0,246.7085,247.3225,246.6221,247.3225,29957.0
2021-08-11 13:20:00,257.7,257.92,257.59,257.63,10433.0,247.2361,247.4472,247.1306,247.169,10433.0
2021-08-11 13:30:00,257.67,258.04,257.63,257.95,17746.0,247.2074,247.5623,247.169,247.476,17746.0
2021-08-11 13:40:00,258.05,258.68,258.05,258.59,37073.0,247.5719,248.1763,247.5719,248.09,37073.0
2021-08-11 13:50:00,258.56,258.71,258.4,258.45,16588.0,248.0612,248.2051,247.9077,247.9557,16588.0
2021-08-11 14:00:00,258.51,258.56,258.23,258.47,29694.0,248.0132,248.0612,247.7446,247.9749,29694.0
2021-08-11 14:10:00,258.5,258.5,258.07,258.28,10643.0,248.0037,248.0037,247.5911,247.7926,10643.0
2021-08-11 14:20:00,258.32,258.32,257.97,258.03,11955.0,247.831,247.831,247.4952,247.5527,11955.0
2021-08-11 14:30:00,258.06,258.18,257.23,257.33,15858.0,247.5815,247.6966,246.7852,246.8812,15858.0
2021-08-11 14:40:00,257.38,257.87,257.29,257.84,12444.0,246.9291,247.3992,246.8428,247.3705,12444.0
2021-08-11 14:50:00,257.84,257.85,257.56,257.58,6195.0,247.3705,247.38,247.1018,247.121,6195.0
2021-08-11 15:00:00,257.63,257.83,257.41,257.5,9226.0,247.169,247.3609,246.9579,247.0443,9226.0
2021-08-11 15:10:00,257.53,257.58,257.19,257.22,8773.0,247.073,247.121,246.7468,246.7756,8773.0
2021-08-11 15:20:00,257.27,257.36,257.07,257.16,9045.0,246.8236,246.9099,246.6317,246.7181,9045.0
2021-08-11 15:30:00,257.12,257.24,256.86,256.89,10008.0,246.6797,246.7948,246.4302,246.459,10008.0
2021-08-11 15:40:00,256.85,257.36,256.75,257.35,31905.0,246.4206,246.9099,246.3247,246.9003,31905.0
2021-08-11 15:50:00,257.49,258.01,257.27,257.44,177843.0,247.0347,247.5335,246.8236,246.9867,177843.0
2021-08-12 09:30:00,257.43,258.06,256.47,258.06,10263.0,246.9771,247.5815,246.0561,247.5815,10263.0
2021-08-12 09:40:00,258.34,258.98,258.34,258.96,4838.0,247.8501,248.4642,247.8501,248.445,4838.0
2021-08-12 09:50:00,258.97,259.7,258.89,259.44,31696.0,248.4546,249.1549,248.3778,248.9055,31696.0
2021-08-12 10:00:00,259.2,259.98,258.66,259.87,23759.0,248.6752,249.4236,248.1572,249.318,23759.0
2021-08-12 10:10:00,259.89,260.17,259.73,259.97,22170.0,249.3372,249.6058,249.1837,249.414,22170.0
2021-08-12 10:20:00,259.99,259.99,259.22,259.52,5373.0,249.4332,249.4332,248.6944,248.9822,5373.0
2021-08-12 10:30:00,259.67,259.85,259.11,259.48,37158.0,249.1261,249.2988,248.5889,248.9439,37158.0
2021-08-12 10:40:00,259.55,259.76,259.27,259.37,10006.0,249.011,249.2125,248.7424,248.8383,10006.0
2021-08-12 10:50:00,259.38,259.58,259.18,259.4,3509.0,248.8479,249.0398,248.656,248.8671,3509.0
2021-08-12 11:00:00,259.41,259.47,259.04,259.34,4826.0,248.8767,248.9343,248.5217,248.8095,4826.0
2021-08-12 11:10:00,259.46,259.95,259.46,259.9,5033.0,248.9247,249.3948,248.9247,249.3468,5033.0
2021-08-12 11:20:00,259.74,260.12,259.72,260.12,5509.0,249.1933,249.5579,249.1741,249.5579,5509.0
2021-08-12 11:30:00,260.19,261.2,260.12,260.35,29611.0,249.625,250.594,249.5579,249.7785,29611.0
2021-08-12 11:40:00,260.43,260.8,260.18,260.62,15932.0,249.8553,250.2103,249.6154,250.0376,15932.0
2021-08-12 11:50:00,260.64,261.05,259.76,259.8,51612.0,250.0568,250.4501,249.2125,249.2509,51612.0
2021-08-12 12:00:00,259.82,260.1,259.81,260.04,3977.0,249.2701,249.5387,249.2605,249.4811,3977.0
2021-08-12 12:10:00,260.21,260.45,260.12,260.19,6114.0,249.6442,249.8745,249.5579,249.625,6114.0
2021-08-12 12:20:00,260.11,260.23,259.79,260.23,8122.0,249.5483,249.6634,249.2413,249.6634,8122.0
2021-08-12 12:30:00,260.26,260.28,260.05,260.21,5142.0,249.6922,249.7114,249.4907,249.6442,5142.0
2021-08-12 12:40:00,260.21,260.27,260.1,260.16,2480.0,249.6442,249.7018,249.5387,249.5962,2480.0
2021-08-12 12:50:00,260.05,260.13,259.8,259.94,13596.0,249.4907,249.5675,249.2509,249.3852,13596.0
2021-08-12 13:00:00,259.92,259.92,259.47,259.54,5927.0,249.366,249.366,248.9343,249.0014,5927.0
2021-08-12 13:10:00,259.53,259.68,259.44,259.68,7022.0,248.9918,249.1357,248.9055,249.1357,7022.0
2021-08-12 13:20:00,259.75,260.16,259.75,260.16,3570.0,249.2029,249.5962,249.2029,249.5962,3570.0
2021-08-12 13:30:00,260.13,260.24,260.04,260.12,3309.0,249.5675,249.673,249.4811,249.5579,3309.0
2021-08-12 13:40:00,260.11,260.16,259.89,260.02,2618.0,249.5483,249.5962,249.3372,249.4619,2618.0
2021-08-12 13:50:00,260.05,260.33,259.98,260.32,8614.0,249.4907,249.7593,249.4236,249.7498,8614.0
2021-08-12 14:00:00,260.31,260.76,260.29,260.29,11121.0,249.7402,250.1719,249.721,249.721,11121.0
2021-08-12 14:10:00,260.22,260.31,259.83,259.95,6347.0,249.6538,249.7402,249.2796,249.3948,6347.0
2021-08-12 14:20:00,259.96,260.22,259.94,260.09,7377.0,249.4044,249.6538,249.3852,249.5291,7377.0
2021-08-12 14:30:00,260.02,260.02,259.65,259.91,8076.0,249.4619,249.4619,249.107,249.3564,8076.0
2021-08-12 14:40:00,259.99,260.4,259.97,260.02,18650.0,249.4332,249.8265,249.414,249.4619,18650.0
2021-08-12 14:50:00,259.97,259.98,259.67,259.81,10841.0,249.414,249.4236,249.1261,249.2605,10841.0
2021-08-12 15:00:00,259.84,260.13,259.8,260.06,14611.0,249.2892,249.5675,249.2509,249.5003,14611.0
2021-08-12 15:10:00,260.07,260.24,260.0,260.23,7544.0,249.5099,249.673,249.4427,249.6634,7544.0
2021-08-12 15:20:00,260.22,260.22,260.01,260.2,10346.0,249.6538,249.6538,249.4523,249.6346,10346.0
2021-08-12 15:30:00,260.15,260.42,260.05,260.4,9412.0,249.5867,249.8457,249.4907,249.8265,9412.0
2021-08-12 15:40:00,260.36,260.8,260.01,260.54,21778.0,249.7881,250.2103,249.4523,249.9608,21778.0
2021-08-12 15:50:00,260.54,261.04,260.24,260.96,156990.0,249.9608,250.4405,249.673,250.3638,156990.0
2021-08-13 09:30:00,261.31,261.48,260.22,261.42,14989.0,250.6996,250.8626,249.6538,250.8051,14989.0
2021-08-13 09:40:00,261.68,262.31,261.3,262.18,13809.0,251.0545,251.6589,250.69,251.5342,13809.0
2021-08-13 09:50:00,262.07,262.95,261.98,262.84,11870.0,251.4287,252.273,251.3423,252.1674,11870.0
2021-08-13 10:00:00,262.73,263.28,262.26,262.42,11863.0,252.0619,252.5896,251.611,251.7645,11863.0
2021-08-13 10:10:00,262.54,263.38,262.45,263.17,12314.0,251.8796,252.6855,251.7933,252.484,12314.0
2021-08-13 10:20:00,263.31,263.41,262.96,263.32,12585.0,252.6183,252.7143,252.2826,252.6279,12585.0
2021-08-13 10:30:00,263.36,263.85,262.61,262.61,16151.0,252.6663,253.1364,251.9468,251.9468,16151.0
2021-08-13 10:40:00,262.62,262.88,262.49,262.68,6040.0,251.9564,252.2058,251.8316,252.0139,6040.0
2021-08-13 10:50:00,262.73,262.86,262.43,262.68,15070.0,252.0619,252.1866,251.7741,252.0139,15070.0
2021-08-13 11:00:00,262.68,262.68,262.17,262.34,8224.0,252.0139,252.0139,251.5246,251.6877,8224.0
2021-08-13 11:10:00,262.27,262.52,262.18,262.47,6106.0,251.6206,251.8604,251.5342,251.8125,6106.0
2021-08-13 11:20:00,262.36,262.82,262.25,262.81,8142.0,251.7069,252.1482,251.6014,252.1386,8142.0
2021-08-13 11:30:00,262.81,262.9,262.71,262.9,4340.0,252.1386,252.225,252.0427,252.225,4340.0
2021-08-13 11:40:00,262.8,262.93,262.7,262.78,5846.0,252.1291,252.2538,252.0331,252.1099,5846.0
2021-08-13 11:50:00,262.83,262.99,262.74,262.99,6171.0,252.1578,252.3113,252.0715,252.3113,6171.0
2021-08-13 12:00:00,263.08,263.17,262.69,262.69,5118.0,252.3977,252.484,252.0235,252.0235,5118.0
2021-08-13 12:10:00,262.75,262.83,262.41,262.41,3560.0,252.0811,252.1578,251.7549,251.7549,3560.0
2021-08-13 12:20:00,262.32,262.56,262.32,262.47,4146.0,251.6685,251.8988,251.6685,251.8125,4146.0
2021-08-13 12:30:00,262.53,262.81,262.33,262.35,5406.0,251.87,252.1386,251.6781,251.6973,5406.0
2021-08-13 12:40:00,262.28,262.39,262.17,262.24,5555.0,251.6302,251.7357,251.5246,251.5918,5555.0
2021-08-13 12:50:00,262.25,262.37,262.18,262.32,6575.0,251.6014,251.7165,251.5342,251.6685,6575.0
2021-08-13 13:00:00,262.28,262.73,262.23,262.45,10515.0,251.6302,252.0619,251.5822,251.7933,10515.0
2021-08-13 13:10:00,262.5,262.88,262.49,262.84,3939.0,251.8412,252.2058,251.8316,252.1674,3939.0
2021-08-13 13:20:00,262.71,262.83,262.6,262.63,7081.0,252.0427,252.1578,251.9372,251.966,7081.0
2021-08-13 13:30:00,262.59,262.78,262.58,262.69,5205.0,251.9276,252.1099,251.918,252.0235,5205.0
2021-08-13 13:40:00,262.7,262.84,262.67,262.79,6620.0,252.0331,252.1674,252.0043,252.1195,6620.0
2021-08-13 13:50:00,262.8,262.9,262.76,262.8,6491.0,252.1291,252.225,252.0907,252.1291,6491.0
2021-08-13 14:00:00,262.79,262.93,262.72,262.89,5329.0,252.1195,252.2538,252.0523,252.2154,5329.0
2021-08-13 14:10:00,262.89,263.0,262.86,262.97,5542.0,252.2154,252.3209,252.1866,252.2921,5542.0
2021-08-13 14:20:00,262.98,263.23,262.9,263.1,7356.0,252.3017,252.5416,252.225,252.4169,7356.0
2021-08-13 14:30:00,263.14,263.37,263.1,263.27,7466.0,252.4552,252.6759,252.4169,252.58,7466.0
2021-08-13 14:40:00,263.23,263.42,263.07,263.13,6075.0,252.5416,252.7239,252.3881,252.4457,6075.0
2021-08-13 14:50:00,263.16,263.17,263.01,263.03,4784.0,252.4744,252.484,252.3305,252.3497,4784.0
2021-08-13 15:00:00,263.07,263.3,263.07,263.3,6818.0,252.3881,252.6087,252.3881,252.6087,6818.0
2021-08-13 15:10:00,263.24,263.43,263.23,263.33,6014.0,252.5512,252.7335,252.5416,252.6375,6014.0
2021-08-13 15:20:00,263.31,263.42,263.2,263.32,8278.0,252.6183,252.7239,252.5128,252.6279,8278.0
2021-08-13 15:30:00,263.3,263.56,263.25,263.44,11740.0,252.6087,252.8582,252.5608,252.7431,11740.0
2021-08-13 15:40:00,263.44,263.46,263.21,263.34,16540.0,252.7431,252.7623,252.5224,252.6471,16540.0
2021-08-13 15:50:00,263.38,263.41,262.8,263.2,84934.0,252.6855,252.7143,252.1291,252.5128,84934.0
2021-08-16 09:30:00,262.23,263.21,261.9,263.13,20060.0,251.5822,252.5224,251.2656,252.4457,20060.0
2021-08-16 09:40:00,263.04,263.22,262.71,263.07,9717.0,252.3593,252.532,252.0427,252.3881,9717.0
2021-08-16 09:50:00,263.27,263.27,262.71,262.75,57709.0,252.58,252.58,252.0427,252.0811,57709.0
2021-08-16 10:00:00,262.84,264.03,262.84,263.82,14098.0,252.1674,253.3091,252.1674,253.1076,14098.0
2021-08-16 10:10:00,263.91,264.4,263.51,264.01,9337.0,253.194,253.6641,252.8102,253.2899,9337.0
2021-08-16 10:20:00,263.98,265.09,263.7,264.52,59206.0,253.2611,254.3261,252.9925,253.7792,59206.0
2021-08-16 10:30:00,264.75,264.87,264.15,264.18,8802.0,253.9999,254.115,253.4242,253.453,8802.0
2021-08-16 10:40:00,264.19,264.64,263.89,264.64,10230.0,253.4626,253.8943,253.1748,253.8943,10230.0
2021-08-16 10:50:00,264.61,264.91,264.36,264.88,13935.0,253.8656,254.1534,253.6257,254.1246,13935.0
2021-08-16 11:00:00,264.91,265.35,264.91,265.02,12897.0,254.1534,254.5755,254.1534,254.2589,12897.0
2021-08-16 11:10:00,265.02,265.17,264.87,264.91,9153.0,254.2589,254.4028,254.115,254.1534,9153.0
2021-08-16 11:20:00,264.86,265.1,264.73,265.06,13625.0,254.1054,254.3357,253.9807,254.2973,13625.0
2021-08-16 11:30:00,265.02,265.34,264.92,264.97,14105.0,254.2589,254.5659,254.163,254.2109,14105.0
2021-08-16 11:40:00,265.05,265.14,264.81,265.04,8005.0,254.2877,254.374,254.0574,254.2781,8005.0
2021-08-16 11:50:00,265.08,265.08,264.83,264.83,9763.0,254.3165,254.3165,254.0766,254.0766,9763.0
2021-08-16 12:00:00,264.94,264.94,264.6,264.65,11577.0,254.1822,254.1822,253.856,253.9039,11577.0
2021-08-16 12:10:00,264.61,264.64,264.41,264.54,11049.0,253.8656,253.8943,253.6737,253.7984,11049.0
2021-08-16 12:20:00,264.51,264.85,264.5,264.84,7720.0,253.7696,254.0958,253.76,254.0862,7720.0
2021-08-16 12:30:00,264.9,264.92,264.62,264.63,4890.0,254.1438,254.163,253.8752,253.8847,4890.0
2021-08-16 12:40:00,264.6,264.76,264.5,264.63,19411.0,253.856,254.0095,253.76,253.8847,19411.0
2021-08-16 12:50:00,264.68,264.94,264.65,264.85,5874.0,253.9327,254.1822,253.9039,254.0958,5874.0
2021-08-16 13:00:00,264.97,264.98,264.77,264.86,4080.0,254.2109,254.2205,254.0191,254.1054,4080.0
2021-08-16 13:10:00,264.84,264.92,264.75,264.82,2796.0,254.0862,254.163,253.9999,254.067,2796.0
2021-08-16 13:20:00,264.84,265.09,264.76,265.09,7416.0,254.0862,254.3261,254.0095,254.3261,7416.0
2021-08-16 13:30:00,264.98,265.35,264.93,264.99,11578.0,254.2205,254.5755,254.1726,254.2301,11578.0
2021-08-16 13:40:00,264.89,264.89,264.62,264.71,3723.0,254.1342,254.1342,253.8752,253.9615,3723.0
2021-08-16 13:50:00,264.63,264.72,264.5,264.57,12197.0,253.8847,253.9711,253.76,253.8272,12197.0
2021-08-16 14:00:00,264.55,264.61,264.48,264.61,7151.0,253.808,253.8656,253.7408,253.8656,7151.0
2021-08-16 14:10:00,264.6,264.6,264.21,264.22,8150.0,253.856,253.856,253.4818,253.4914,8150.0
2021-08-16 14:20:00,264.22,264.38,264.08,264.12,6139.0,253.4914,253.6449,253.3571,253.3955,6139.0
2021-08-16 14:30:00,264.14,264.29,264.05,264.26,12644.0,253.4146,253.5585,253.3283,253.5298,12644.0
2021-08-16 14:40:00,264.33,264.82,264.33,264.68,16211.0,253.5969,254.067,253.5969,253.9327,16211.0
2021-08-16 14:50:00,264.73,264.87,264.66,264.69,7067.0,253.9807,254.115,253.9135,253.9423,7067.0
2021-08-16 15:00:00,264.69,264.78,264.32,264.39,9124.0,253.9423,254.0287,253.5873,253.6545,9124.0
2021-08-16 15:10:00,264.41,264.54,264.25,264.29,8087.0,253.6737,253.7984,253.5202,253.5585,8087.0
2021-08-16 15:20:00,264.21,264.7,264.21,264.61,15809.0,253.4818,253.9519,253.4818,253.8656,15809.0
2021-08-16 15:30:00,264.59,264.59,264.21,264.33,15740.0,253.8464,253.8464,253.4818,253.5969,15740.0
2021-08-16 15:40:00,264.4,264.62,264.26,264.55,21372.0,253.6641,253.8752,253.5298,253.808,21372.0
2021-08-16 15:50:00,264.77,265.12,264.5,264.92,107666.0,254.0191,254.3548,253.76,254.163,107666.0
2021-08-17 09:30:00,264.25,265.0,263.38,264.72,16206.0,253.5202,254.2397,252.6855,253.9711,16206.0
2021-08-17 09:40:00,264.55,264.86,264.32,264.36,1675.0,253.808,254.1054,253.5873,253.6257,1675.0
2021-08-17 09:50:00,264.23,264.7,263.9,264.32,8650.0,253.501,253.9519,253.1844,253.5873,8650.0
2021-08-17 10:00:00,264.18,264.63,263.9,264.6,11606.0,253.453,253.8847,253.1844,253.856,11606.0
2021-08-17 10:10:00,264.63,264.83,264.37,264.66,4063.0,253.8847,254.0766,253.6353,253.9135,4063.0
2021-08-17 10:20:00,264.62,265.18,264.46,265.18,8410.0,253.8752,254.4124,253.7216,254.4124,8410.0
2021-08-17 10:30:00,265.12,265.38,264.7,264.7,7741.0,254.3548,254.6043,253.9519,253.9519,7741.0
2021-08-17 10:40:00,264.82,265.6,264.65,265.44,10623.0,254.067,254.8154,253.9039,254.6619,10623.0
2021-08-17 10:50:00,265.58,265.78,265.44,265.73,4649.0,254.7962,254.988,254.6619,254.9401,4649.0
2021-08-17 11:00:00,265.67,266.06,265.5,265.53,7638.0,254.8825,255.2567,254.7194,254.7482,7638.0
2021-08-17 11:10:00,265.63,265.78,265.5,265.78,4560.0,254.8441,254.988,254.7194,254.988,4560.0
2021-08-17 11:20:00,265.81,266.01,265.63,265.89,5938.0,255.0168,255.2087,254.8441,255.0936,5938.0
2021-08-17 11:30:00,265.75,266.27,265.73,266.03,2825.0,254.9593,255.4582,254.9401,255.2279,2825.0
2021-08-17 11:40:00,266.0,266.15,265.71,266.0,3118.0,255.1991,255.343,254.9209,255.1991,3118.0
2021-08-17 11:50:00,266.15,266.27,265.94,266.16,9198.0,255.343,255.4582,255.1416,255.3526,9198.0
2021-08-17 12:00:00,266.09,266.12,265.7,265.79,7340.0,255.2855,255.3142,254.9113,254.9976,7340.0
2021-08-17 12:10:00,265.75,266.0,265.68,265.77,3278.0,254.9593,255.1991,254.8921,254.9785,3278.0
2021-08-17 12:20:00,265.87,266.11,265.76,266.11,4584.0,255.0744,255.3046,254.9689,255.3046,4584.0
2021-08-17 12:30:00,266.05,266.15,265.81,265.92,4994.0,255.2471,255.343,255.0168,255.1224,4994.0
2021-08-17 12:40:00,265.95,266.12,265.87,266.03,4707.0,255.1511,255.3142,255.0744,255.2279,4707.0
2021-08-17 12:50:00,265.91,266.1,265.35,265.35,7491.0,255.1128,255.2951,254.5755,254.5755,7491.0
2021-08-17 13:00:00,265.38,265.7,265.3,265.3,10042.0,254.6043,254.9113,254.5275,254.5275,10042.0
2021-08-17 13:10:00,265.37,265.55,264.79,264.96,5553.0,254.5947,254.7674,254.0382,254.2013,5553.0
2021-08-17 13:20:00,264.99,265.59,264.93,265.59,7089.0,254.2301,254.8058,254.1726,254.8058,7089.0
2021-08-17 13:30:00,265.67,265.78,265.55,265.74,5465.0,254.8825,254.988,254.7674,254.9497,5465.0
2021-08-17 13:40:00,265.7,265.77,265.5,265.6,6343.0,254.9113,254.9785,254.7194,254.8154,6343.0
2021-08-17 13:50:00,265.59,265.76,265.49,265.61,4746.0,254.8058,254.9689,254.7098,254.825,4746.0
2021-08-17 14:00:00,265.81,266.34,265.78,266.32,10586.0,255.0168,255.5253,254.988,255.5061,10586.0
2021-08-17 14:10:00,266.33,266.6,266.32,266.47,11302.0,255.5157,255.7748,255.5061,255.65,11302.0
2021-08-17 14:20:00,266.54,266.58,266.41,266.43,9062.0,255.7172,255.7556,255.5925,255.6117,9062.0
2021-08-17 14:30:00,266.47,266.51,266.17,266.25,9078.0,255.65,255.6884,255.3622,255.439,9078.0
2021-08-17 14:40:00,266.18,266.46,266.01,266.3,10298.0,255.3718,255.6404,255.2087,255.4869,10298.0
2021-08-17 14:50:00,266.32,266.84,266.31,266.84,8161.0,255.5061,256.005,255.4965,256.005,8161.0
2021-08-17 15:00:00,266.81,266.82,266.52,266.81,10658.0,255.9762,255.9858,255.698,255.9762,10658.0
2021-08-17 15:10:00,266.82,267.04,266.49,266.65,52828.0,255.9858,256.1969,255.6692,255.8227,52828.0
2021-08-17 15:20:00,266.69,266.71,266.38,266.5,9950.0,255.8611,255.8803,255.5637,255.6788,9950.0
2021-08-17 15:30:00,266.55,266.94,266.49,266.54,18097.0,255.7268,256.1009,255.6692,255.7172,18097.0
2021-08-17 15:40:00,266.49,266.84,266.27,266.78,28364.0,255.6692,256.005,255.4582,255.9474,28364.0
2021-08-17 15:50:00,266.87,267.87,266.73,267.43,127725.0,256.0338,256.9932,255.8995,256.5711,127725.0
2021-08-18 09:30:00,267.46,267.57,265.88,266.18,68020.0,256.5998,256.7054,255.084,255.3718,68020.0
2021-08-18 09:40:00,265.95,266.93,265.86,266.83,22315.0,255.1511,256.0914,255.0648,255.9954,22315.0
2021-08-18 09:50:00,266.75,266.75,265.97,266.42,23739.0,255.9187,255.9187,255.1703,255.6021,23739.0
2021-08-18 10:00:00,266.23,266.28,265.74,266.15,29329.0,255.4198,255.4677,254.9497,255.343,29329.0
2021-08-18 10:10:00,266.15,266.75,265.98,266.45,15765.0,255.343,255.9187,255.1799,255.6308,15765.0
2021-08-18 10:20:00,266.3,266.39,266.16,266.24,14032.0,255.4869,255.5733,255.3526,255.4294,14032.0
2021-08-18 10:30:00,266.21,266.56,265.93,265.93,40105.0,255.4006,255.7364,255.132,255.132,40105.0
2021-08-18 10:40:00,265.93,266.08,265.41,266.08,13830.0,255.132,255.2759,254.6331,255.2759,13830.0
2021-08-18 10:50:00,265.96,266.03,265.14,265.3,10527.0,255.1607,255.2279,254.374,254.5275,10527.0
2021-08-18 11:00:00,265.08,265.08,264.47,264.88,11783.0,254.3165,254.3165,253.7312,254.1246,11783.0
2021-08-18 11:10:00,264.81,265.22,264.79,265.22,7395.0,254.0574,254.4508,254.0382,254.4508,7395.0
2021-08-18 11:20:00,265.15,265.2,264.66,264.93,6710.0,254.3836,254.4316,253.9135,254.1726,6710.0
2021-08-18 11:30:00,264.96,264.96,264.33,264.53,6304.0,254.2013,254.2013,253.5969,253.7888,6304.0
2021-08-18 11:40:00,264.52,265.07,264.5,264.88,12162.0,253.7792,254.3069,253.76,254.1246,12162.0
2021-08-18 11:50:00,264.88,265.29,264.74,265.08,18398.0,254.1246,254.5179,253.9903,254.3165,18398.0
2021-08-18 12:00:00,265.1,265.16,264.79,264.91,27710.0,254.3357,254.3932,254.0382,254.1534,27710.0
2021-08-18 12:10:00,264.91,265.04,264.66,264.81,17475.0,254.1534,254.2781,253.9135,254.0574,17475.0
2021-08-18 12:20:00,264.82,264.88,264.33,264.33,11328.0,254.067,254.1246,253.5969,253.5969,11328.0
2021-08-18 12:30:00,264.2,264.57,264.16,264.47,16577.0,253.4722,253.8272,253.4338,253.7312,16577.0
2021-08-18 12:40:00,264.47,264.83,264.37,264.59,21443.0,253.7312,254.0766,253.6353,253.8464,21443.0
2021-08-18 12:50:00,264.46,264.98,264.46,264.92,10012.0,253.7216,254.2205,253.7216,254.163,10012.0
2021-08-18 13:00:00,264.94,264.98,264.55,264.71,21598.0,254.1822,254.2205,253.808,253.9615,21598.0
2021-08-18 13:10:00,264.71,265.02,264.55,264.74,34019.0,253.9615,254.2589,253.808,253.9903,34019.0
2021-08-18 13:20:00,264.75,264.81,264.55,264.66,25297.0,253.9999,254.0574,253.808,253.9135,25297.0
2021-08-18 13:30:00,264.7,264.86,264.57,264.84,17472.0,253.9519,254.1054,253.8272,254.0862,17472.0
2021-08-18 13:40:00,264.85,265.39,264.85,265.29,20578.0,254.0958,254.6139,254.0958,254.5179,20578.0
2021-08-18 13:50:00,265.34,265.53,265.26,265.26,21253.0,254.5659,254.7482,254.4892,254.4892,21253.0
2021-08-18 14:00:00,265.24,265.66,265.13,265.34,33507.0,254.47,254.8729,254.3644,254.5659,33507.0
2021-08-18 14:10:00,265.38,265.4,264.7,265.1,20738.0,254.6043,254.6235,253.9519,254.3357,20738.0
2021-08-18 14:20:00,265.13,265.5,265.0,265.45,38902.0,254.3644,254.7194,254.2397,254.6714,38902.0
2021-08-18 14:30:00,265.43,265.91,265.38,265.8,21627.0,254.6523,255.1128,254.6043,255.0072,21627.0
2021-08-18 14:40:00,265.88,265.89,264.94,265.01,22245.0,255.084,255.0936,254.1822,254.2493,22245.0
2021-08-18 14:50:00,264.91,264.94,264.56,264.77,7114.0,254.1534,254.1822,253.8176,254.0191,7114.0
2021-08-18 15:00:00,264.69,264.69,264.1,264.1,15615.0,253.9423,253.9423,253.3763,253.3763,15615.0
2021-08-18 15:10:00,264.13,264.54,264.06,264.41,33543.0,253.405,253.7984,253.3379,253.6737,33543.0
2021-08-18 15:20:00,264.54,264.63,263.92,263.96,13113.0,253.7984,253.8847,253.2036,253.2419,13113.0
2021-08-18 15:30:00,263.89,263.95,263.39,263.75,24620.0,253.1748,253.2324,252.6951,253.0405,24620.0
2021-08-18 15:40:00,263.78,264.27,263.51,263.6,39668.0,253.0693,253.5394,252.8102,252.8966,39668.0
2021-08-18 15:50:00,263.37,263.66,263.02,263.58,275073.0,252.6759,252.9541,252.3401,252.8774,275073.0
2021-08-19 09:30:00,261.15,262.82,260.45,262.29,26292.0,250.546,252.1482,249.8745,251.6398,26292.0
2021-08-19 09:40:00,262.29,262.58,261.89,262.48,6213.0,251.6398,251.918,251.256,251.822,6213.0
2021-08-19 09:50:00,262.44,263.33,262.44,263.21,6380.0,251.7837,252.6375,251.7837,252.5224,6380.0
2021-08-19 10:00:00,263.19,263.97,262.94,262.96,27679.0,252.5032,253.2515,252.2634,252.2826,27679.0
2021-08-19 10:10:00,262.99,263.89,262.99,263.74,15955.0,252.3113,253.1748,252.3113,253.0309,15955.0
2021-08-19 10:20:00,263.7,263.71,262.83,263.31,12639.0,252.9925,253.0021,252.1578,252.6183,12639.0
2021-08-19 10:30:00,263.31,263.57,262.52,262.52,20851.0,252.6183,252.8678,251.8604,251.8604,20851.0
2021-08-19 10:40:00,262.48,262.75,262.16,262.48,30600.0,251.822,252.0811,251.515,251.822,30600.0
2021-08-19 10:50:00,262.5,263.63,262.49,263.14,26896.0,251.8412,252.9253,251.8316,252.4552,26896.0
2021-08-19 11:00:00,262.92,263.13,262.63,263.07,9143.0,252.2442,252.4457,251.966,252.3881,9143.0
2021-08-19 11:10:00,263.08,263.42,262.91,263.33,9043.0,252.3977,252.7239,252.2346,252.6375,9043.0
2021-08-19 11:20:00,263.31,263.49,263.03,263.05,9455.0,252.6183,252.791,252.3497,252.3689,9455.0
2021-08-19 11:30:00,263.13,263.69,263.06,263.35,6277.0,252.4457,252.9829,252.3785,252.6567,6277.0
2021-08-19 11:40:00,263.29,264.8,263.18,264.72,9809.0,252.5992,254.0478,252.4936,253.9711,9809.0
2021-08-19 11:50:00,264.8,265.38,264.68,265.12,14595.0,254.0478,254.6043,253.9327,254.3548,14595.0
2021-08-19 12:00:00,265.12,265.46,264.97,264.99,13018.0,254.3548,254.681,254.2109,254.2301,13018.0
2021-08-19 12:10:00,265.04,265.19,264.78,264.93,9518.0,254.2781,254.422,254.0287,254.1726,9518.0
2021-08-19 12:20:00,264.94,265.32,264.91,265.19,8240.0,254.1822,254.5467,254.1534,254.422,8240.0
2021-08-19 12:30:00,265.26,265.47,265.22,265.31,7437.0,254.4892,254.6906,254.4508,254.5371,7437.0
2021-08-19 12:40:00,265.36,265.42,265.22,265.37,4640.0,254.5851,254.6427,254.4508,254.5947,4640.0
2021-08-19 12:50:00,265.43,265.58,265.3,265.48,10474.0,254.6523,254.7962,254.5275,254.7002,10474.0
2021-08-19 13:00:00,265.48,265.48,264.41,264.41,3856.0,254.7002,254.7002,253.6737,253.6737,3856.0
2021-08-19 13:10:00,264.65,264.66,264.38,264.55,2230.0,253.9039,253.9135,253.6449,253.808,2230.0
2021-08-19 13:20:00,264.64,264.64,264.09,264.09,5828.0,253.8943,253.8943,253.3667,253.3667,5828.0
2021-08-19 13:30:00,264.21,264.21,263.79,263.97,3544.0,253.4818,253.4818,253.0789,253.2515,3544.0
2021-08-19 13:40:00,264.03,264.35,263.96,264.05,11453.0,253.3091,253.6161,253.2419,253.3283,11453.0
2021-08-19 13:50:00,264.12,264.12,263.62,263.62,4398.0,253.3955,253.3955,252.9158,252.9158,4398.0
2021-08-19 14:00:00,263.67,263.74,263.22,263.43,6911.0,252.9637,253.0309,252.532,252.7335,6911.0
2021-08-19 14:10:00,263.42,263.73,263.35,263.63,5054.0,252.7239,253.0213,252.6567,252.9253,5054.0
2021-08-19 14:20:00,263.6,264.31,263.52,263.7,9381.0,252.8966,253.5777,252.8198,252.9925,9381.0
2021-08-19 14:30:00,263.66,263.93,263.41,263.91,9555.0,252.9541,253.2132,252.7143,253.194,9555.0
2021-08-19 14:40:00,263.94,264.04,263.66,263.95,11277.0,253.2228,253.3187,252.9541,253.2324,11277.0
2021-08-19 14:50:00,263.84,264.51,263.72,264.29,5475.0,253.1268,253.7696,253.0117,253.5585,5475.0
2021-08-19 15:00:00,264.38,264.72,264.38,264.4,11232.0,253.6449,253.9711,253.6449,253.6641,11232.0
2021-08-19 15:10:00,264.5,264.52,264.03,264.32,13385.0,253.76,253.7792,253.3091,253.5873,13385.0
2021-08-19 15:20:00,264.33,264.38,264.14,264.26,12377.0,253.5969,253.6449,253.4146,253.5298,12377.0
2021-08-19 15:30:00,264.23,264.33,263.78,263.85,13333.0,253.501,253.5969,253.0693,253.1364,13333.0
2021-08-19 15:40:00,263.73,263.93,263.43,263.9,28715.0,253.0213,253.2132,252.7335,253.1844,28715.0
2021-08-19 15:50:00,264.06,264.75,263.48,264.32,136862.0,253.3379,253.9999,252.7814,253.5873,136862.0
2021-08-20 09:30:00,264.17,264.3,263.0,263.03,55703.0,253.4434,253.5681,252.3209,252.3497,55703.0
2021-08-20 09:40:00,262.84,263.99,262.7,263.24,16627.0,252.1674,253.2707,252.0331,252.5512,16627.0
2021-08-20 09:50:00,263.25,263.77,262.91,263.37,24858.0,252.5608,253.0597,252.2346,252.6759,24858.0
2021-08-20 10:00:00,263.55,264.65,263.36,264.14,35339.0,252.8486,253.9039,252.6663,253.4146,35339.0
2021-08-20 10:10:00,264.18,264.33,263.17,263.8,56898.0,253.453,253.5969,252.484,253.0884,56898.0
2021-08-20 10:20:00,263.83,264.19,263.51,263.82,25251.0,253.1172,253.4626,252.8102,253.1076,25251.0
2021-08-20 10:30:00,263.93,264.36,263.72,264.22,17551.0,253.2132,253.6257,253.0117,253.4914,17551.0
2021-08-20 10:40:00,264.29,264.6,264.02,264.07,6823.0,253.5585,253.856,253.2995,253.3475,6823.0
2021-08-20 10:50:00,264.06,264.34,263.66,263.97,10394.0,253.3379,253.6065,252.9541,253.2515,10394.0
2021-08-20 11:00:00,264.01,264.12,263.79,263.84,8579.0,253.2899,253.3955,253.0789,253.1268,8579.0
2021-08-20 11:10:00,263.91,263.91,263.52,263.68,15052.0,253.194,253.194,252.8198,252.9733,15052.0
2021-08-20 11:20:00,263.68,264.09,263.67,263.86,10205.0,252.9733,253.3667,252.9637,253.146,10205.0
2021-08-20 11:30:00,263.86,264.28,263.84,264.02,8277.0,253.146,253.549,253.1268,253.2995,8277.0
2021-08-20 11:40:00,264.08,264.37,264.08,264.28,6254.0,253.3571,253.6353,253.3571,253.549,6254.0
2021-08-20 11:50:00,264.31,264.44,264.13,264.25,12253.0,253.5777,253.7025,253.405,253.5202,12253.0
2021-08-20 12:00:00,264.28,264.3,263.98,263.98,9707.0,253.549,253.5681,253.2611,253.2611,9707.0
2021-08-20 12:10:00,264.0,264.06,263.88,263.89,6252.0,253.2803,253.3379,253.1652,253.1748,6252.0
2021-08-20 12:20:00,263.87,264.59,263.83,264.59,9333.0,253.1556,253.8464,253.1172,253.8464,9333.0
2021-08-20 12:30:00,264.61,264.63,264.25,264.53,7567.0,253.8656,253.8847,253.5202,253.7888,7567.0
2021-08-20 12:40:00,264.47,264.68,264.44,264.68,4349.0,253.7312,253.9327,253.7025,253.9327,4349.0
2021-08-20 12:50:00,264.63,264.79,264.61,264.67,6871.0,253.8847,254.0382,253.8656,253.9231,6871.0
2021-08-20 13:00:00,264.65,264.74,264.58,264.6,4813.0,253.9039,253.9903,253.8368,253.856,4813.0
2021-08-20 13:10:00,264.61,264.67,264.53,264.56,3201.0,253.8656,253.9231,253.7888,253.8176,3201.0
2021-08-20 13:20:00,264.55,264.59,264.37,264.48,3146.0,253.808,253.8464,253.6353,253.7408,3146.0
2021-08-20 13:30:00,264.44,264.62,264.28,264.28,5248.0,253.7025,253.8752,253.549,253.549,5248.0
2021-08-20 13:40:00,264.23,264.37,264.07,264.09,4927.0,253.501,253.6353,253.3475,253.3667,4927.0
2021-08-20 13:50:00,264.14,264.31,264.1,264.21,5386.0,253.4146,253.5777,253.3763,253.4818,5386.0
2021-08-20 14:00:00,264.3,264.61,264.21,264.51,5903.0,253.5681,253.8656,253.4818,253.7696,5903.0
2021-08-20 14:10:00,264.6,264.6,264.14,264.22,6948.0,253.856,253.856,253.4146,253.4914,6948.0
2021-08-20 14:20:00,264.16,264.16,263.82,263.91,6771.0,253.4338,253.4338,253.1076,253.194,6771.0
2021-08-20 14:30:00,263.94,264.0,263.76,263.88,6667.0,253.2228,253.2803,253.0501,253.1652,6667.0
2021-08-20 14:40:00,263.84,264.44,263.83,264.39,10638.0,253.1268,253.7025,253.1172,253.6545,10638.0
2021-08-20 14:50:00,264.34,264.59,264.34,264.37,9681.0,253.6065,253.8464,253.6065,253.6353,9681.0
2021-08-20 15:00:00,264.39,264.54,264.26,264.48,11797.0,253.6545,253.7984,253.5298,253.7408,11797.0
2021-08-20 15:10:00,264.56,264.61,264.46,264.51,5942.0,253.8176,253.8656,253.7216,253.7696,5942.0
2021-08-20 15:20:00,264.46,264.81,264.46,264.64,10011.0,253.7216,254.0574,253.7216,253.8943,10011.0
2021-08-20 15:30:00,264.66,264.94,264.51,264.68,12933.0,253.9135,254.1822,253.7696,253.9327,12933.0
2021-08-20 15:40:00,264.69,265.22,264.68,265.0,32073.0,253.9423,254.4508,253.9327,254.2397,32073.0
2021-08-20 15:50:00,265.03,265.54,264.74,265.28,158578.0,254.2685,254.7578,253.9903,254.5084,158578.0
2021-08-23 09:30:00,266.93,266.93,266.15,266.44,9015.0,256.0914,256.0914,255.343,255.6212,9015.0
2021-08-23 09:40:00,266.4,266.4,265.51,265.58,1609.0,255.5829,255.5829,254.729,254.7962,1609.0
2021-08-23 09:50:00,265.62,265.89,264.66,264.77,5430.0,254.8345,255.0936,253.9135,254.0191,5430.0
2021-08-23 10:00:00,264.81,265.42,264.57,265.06,8698.0,254.0574,254.6427,253.8272,254.2973,8698.0
2021-08-23 10:10:00,265.25,265.38,264.51,264.52,8574.0,254.4796,254.6043,253.7696,253.7792,8574.0
2021-08-23 10:20:00,264.62,265.11,264.57,264.57,14307.0,253.8752,254.3453,253.8272,253.8272,14307.0
2021-08-23 10:30:00,264.6,264.6,264.15,264.22,9282.0,253.856,253.856,253.4242,253.4914,9282.0
2021-08-23 10:40:00,264.05,264.3,263.78,263.78,4562.0,253.3283,253.5681,253.0693,253.0693,4562.0
2021-08-23 10:50:00,263.7,263.89,263.5,263.55,24264.0,252.9925,253.1748,252.8006,252.8486,24264.0
2021-08-23 11:00:00,263.5,264.15,263.45,264.01,13746.0,252.8006,253.4242,252.7527,253.2899,13746.0
2021-08-23 11:10:00,263.98,264.52,263.96,264.52,18752.0,253.2611,253.7792,253.2419,253.7792,18752.0
2021-08-23 11:20:00,264.42,265.2,264.39,265.2,15885.0,253.6833,254.4316,253.6545,254.4316,15885.0
2021-08-23 11:30:00,265.14,265.25,264.94,264.97,21044.0,254.374,254.4796,254.1822,254.2109,21044.0
2021-08-23 11:40:00,264.99,265.53,264.99,265.42,11929.0,254.2301,254.7482,254.2301,254.6427,11929.0
2021-08-23 11:50:00,265.42,265.53,265.19,265.39,15279.0,254.6427,254.7482,254.422,254.6139,15279.0
2021-08-23 12:00:00,265.36,265.65,265.12,265.57,49832.0,254.5851,254.8633,254.3548,254.7866,49832.0
2021-08-23 12:10:00,265.59,265.62,265.28,265.53,14846.0,254.8058,254.8345,254.5084,254.7482,14846.0
2021-08-23 12:20:00,265.52,265.77,265.47,265.55,27339.0,254.7386,254.9785,254.6906,254.7674,27339.0
2021-08-23 12:30:00,265.59,265.8,265.53,265.75,19717.0,254.8058,255.0072,254.7482,254.9593,19717.0
2021-08-23 12:40:00,265.76,266.06,265.75,265.93,13720.0,254.9689,255.2567,254.9593,255.132,13720.0
2021-08-23 12:50:00,265.99,266.04,265.52,265.81,18831.0,255.1895,255.2375,254.7386,255.0168,18831.0
2021-08-23 13:00:00,265.79,265.79,265.58,265.61,5108.0,254.9976,254.9976,254.7962,254.825,5108.0
2021-08-23 13:10:00,265.66,265.7,265.07,265.15,5275.0,254.8729,254.9113,254.3069,254.3836,5275.0
2021-08-23 13:20:00,265.18,265.18,264.71,264.71,5502.0,254.4124,254.4124,253.9615,253.9615,5502.0
2021-08-23 13:30:00,264.76,264.97,264.59,264.59,5932.0,254.0095,254.2109,253.8464,253.8464,5932.0
2021-08-23 13:40:00,264.66,264.79,264.55,264.61,16693.0,253.9135,254.0382,253.808,253.8656,16693.0
2021-08-23 13:50:00,264.63,264.86,264.57,264.79,17956.0,253.8847,254.1054,253.8272,254.0382,17956.0
2021-08-23 14:00:00,264.81,265.11,264.81,265.11,12967.0,254.0574,254.3453,254.0574,254.3453,12967.0
2021-08-23 14:10:00,265.15,265.19,264.8,265.03,33881.0,254.3836,254.422,254.0478,254.2685,33881.0
2021-08-23 14:20:00,265.0,265.24,264.72,264.91,40255.0,254.2397,254.47,253.9711,254.1534,40255.0
2021-08-23 14:30:00,264.91,265.14,264.85,265.14,15265.0,254.1534,254.374,254.0958,254.374,15265.0
2021-08-23 14:40:00,265.13,265.23,265.01,265.23,59668.0,254.3644,254.4604,254.2493,254.4604,59668.0
2021-08-23 14:50:00,265.16,265.65,265.15,265.53,42548.0,254.3932,254.8633,254.3836,254.7482,42548.0
2021-08-23 15:00:00,265.49,265.68,265.37,265.38,12952.0,254.7098,254.8921,254.5947,254.6043,12952.0
2021-08-23 15:10:00,265.37,265.44,265.16,265.34,13918.0,254.5947,254.6619,254.3932,254.5659,13918.0
2021-08-23 15:20:00,265.3,265.66,265.19,265.66,41341.0,254.5275,254.8729,254.422,254.8729,41341.0
2021-08-23 15:30:00,265.75,265.78,265.42,265.47,67156.0,254.9593,254.988,254.6427,254.6906,67156.0
2021-08-23 15:40:00,265.4,265.81,265.4,265.57,59463.0,254.6235,255.0168,254.6235,254.7866,59463.0
2021-08-23 15:50:00,265.51,265.8,265.02,265.28,129382.0,254.729,255.0072,254.2589,254.5084,129382.0
2021-08-24 09:30:00,264.82,266.46,264.79,266.18,37474.0,254.067,255.6404,254.0382,255.3718,37474.0
2021-08-24 09:40:00,266.19,268.81,266.18,268.38,37049.0,255.3814,257.895,255.3718,257.4825,37049.0
2021-08-24 09:50:00,268.24,268.39,267.39,267.67,55855.0,257.3482,257.4921,256.5327,256.8013,55855.0
2021-08-24 10:00:00,267.81,268.94,267.66,268.91,57510.0,256.9356,258.0197,256.7917,257.991,57510.0
2021-08-24 10:10:00,268.91,269.58,268.59,269.58,25360.0,257.991,258.6338,257.6839,258.6338,25360.0
2021-08-24 10:20:00,269.71,270.59,269.6,269.98,37101.0,258.7585,259.6027,258.6529,259.0175,37101.0
2021-08-24 10:30:00,269.88,270.16,269.04,269.54,14174.0,258.9216,259.1902,258.1157,258.5954,14174.0
2021-08-24 10:40:00,269.37,270.13,269.37,269.99,12026.0,258.4323,259.1614,258.4323,259.0271,12026.0
2021-08-24 10:50:00,269.95,270.27,269.76,269.96,6545.0,258.9887,259.2957,258.8064,258.9983,6545.0
2021-08-24 11:00:00,269.72,270.68,269.72,270.68,21872.0,258.7681,259.6891,258.7681,259.6891,21872.0
2021-08-24 11:10:00,270.56,271.06,270.3,270.98,49705.0,259.574,260.0537,259.3245,259.9769,49705.0
2021-08-24 11:20:00,271.03,271.15,270.38,270.63,27178.0,260.0249,260.14,259.4013,259.6411,27178.0
2021-08-24 11:30:00,270.72,271.64,270.72,271.45,25986.0,259.7275,260.6101,259.7275,260.4278,25986.0
2021-08-24 11:40:00,271.41,271.52,270.89,271.31,23903.0,260.3894,260.495,259.8906,260.2935,23903.0
2021-08-24 11:50:00,271.35,271.48,271.1,271.19,8729.0,260.3319,260.4566,260.092,260.1784,8729.0
2021-08-24 12:00:00,271.15,271.52,270.88,271.2,39218.0,260.14,260.495,259.881,260.188,39218.0
2021-08-24 12:10:00,271.12,271.12,270.47,270.57,25122.0,260.1112,260.1112,259.4876,259.5836,25122.0
2021-08-24 12:20:00,270.6,270.64,270.09,270.14,9195.0,259.6123,259.6507,259.123,259.171,9195.0
2021-08-24 12:30:00,269.97,269.97,269.22,269.46,8864.0,259.0079,259.0079,258.2884,258.5186,8864.0
2021-08-24 12:40:00,269.48,269.65,269.13,269.21,7619.0,258.5378,258.7009,258.202,258.2788,7619.0
2021-08-24 12:50:00,269.25,269.25,268.8,268.89,6018.0,258.3171,258.3171,257.8854,257.9718,6018.0
2021-08-24 13:00:00,268.94,269.13,268.87,268.99,5033.0,258.0197,258.202,257.9526,258.0677,5033.0
2021-08-24 13:10:00,268.91,269.5,268.9,269.5,14281.0,257.991,258.557,257.9814,258.557,14281.0
2021-08-24 13:20:00,269.47,269.65,269.3,269.65,19588.0,258.5282,258.7009,258.3651,258.7009,19588.0
2021-08-24 13:30:00,269.67,270.3,269.62,270.18,22922.0,258.7201,259.3245,258.6721,259.2094,22922.0
2021-08-24 13:40:00,270.21,270.95,270.15,270.87,35478.0,259.2382,259.9481,259.1806,259.8714,35478.0
2021-08-24 13:50:00,270.86,271.65,270.86,271.64,27800.0,259.8618,260.6197,259.8618,260.6101,27800.0
2021-08-24 14:00:00,271.64,271.82,271.4,271.64,21445.0,260.6101,260.7828,260.3798,260.6101,21445.0
2021-08-24 14:10:00,271.61,271.93,271.5,271.61,13544.0,260.5813,260.8883,260.4758,260.5813,13544.0
2021-08-24 14:20:00,271.61,271.89,271.32,271.38,11997.0,260.5813,260.85,260.3031,260.3607,11997.0
2021-08-24 14:30:00,271.49,272.5,271.21,271.86,23987.0,260.4662,261.4352,260.1976,260.8212,23987.0
2021-08-24 14:40:00,271.88,272.23,271.88,272.01,15067.0,260.8404,261.1761,260.8404,260.9651,15067.0
2021-08-24 14:50:00,272.09,272.28,271.82,272.17,23202.0,261.0418,261.2241,260.7828,261.1186,23202.0
2021-08-24 15:00:00,272.17,272.39,271.87,272.01,42887.0,261.1186,261.3297,260.8308,260.9651,42887.0
2021-08-24 15:10:00,272.13,272.41,271.96,272.26,25164.0,261.0802,261.3488,260.9171,261.2049,25164.0
2021-08-24 15:20:00,272.27,272.31,271.29,271.53,36773.0,261.2145,261.2529,260.2743,260.5046,36773.0
2021-08-24 15:30:00,271.44,271.53,270.88,270.88,21100.0,260.4182,260.5046,259.881,259.881,21100.0
2021-08-24 15:40:00,270.84,271.27,270.77,271.27,35921.0,259.8426,260.2551,259.7754,260.2551,35921.0
2021-08-24 15:50:00,271.37,271.59,270.93,271.1,144275.0,260.3511,260.5621,259.9289,260.092,144275.0
2021-08-25 09:30:00,271.77,271.77,270.0,270.02,25157.0,260.7348,260.7348,259.0367,259.0559,25157.0
2021-08-25 09:40:00,270.01,270.66,270.01,270.57,5525.0,259.0463,259.6699,259.0463,259.5836,5525.0
2021-08-25 09:50:00,270.84,271.19,270.59,270.79,21172.0,259.8426,260.1784,259.6027,259.7946,21172.0
2021-08-25 10:00:00,270.83,270.89,269.97,270.02,11396.0,259.833,259.8906,259.0079,259.0559,11396.0
2021-08-25 10:10:00,269.87,270.87,269.86,270.39,9958.0,258.912,259.8714,258.9024,259.4109,9958.0
2021-08-25 10:20:00,270.47,270.54,269.96,270.09,8298.0,259.4876,259.5548,258.9983,259.123,8298.0
2021-08-25 10:30:00,269.91,270.85,269.6,270.75,18778.0,258.9504,259.8522,258.6529,259.7562,18778.0
2021-08-25 10:40:00,270.83,271.29,270.58,271.23,17874.0,259.833,260.2743,259.5931,260.2168,17874.0
2021-08-25 10:50:00,271.34,271.44,271.14,271.32,5446.0,260.3223,260.4182,260.1304,260.3031,5446.0
2021-08-25 11:00:00,271.38,271.8,271.14,271.7,6632.0,260.3607,260.7636,260.1304,260.6677,6632.0
2021-08-25 11:10:00,271.75,271.99,271.65,271.96,7033.0,260.7156,260.9459,260.6197,260.9171,7033.0
2021-08-25 11:20:00,271.93,272.0,271.77,271.78,3049.0,260.8883,260.9555,260.7348,260.7444,3049.0
2021-08-25 11:30:00,271.81,271.91,271.5,271.69,5336.0,260.7732,260.8691,260.4758,260.6581,5336.0
2021-08-25 11:40:00,271.77,271.84,271.61,271.77,7145.0,260.7348,260.802,260.5813,260.7348,7145.0
2021-08-25 11:50:00,271.8,272.12,271.74,272.04,9905.0,260.7636,261.0706,260.706,260.9939,9905.0
2021-08-25 12:00:00,272.1,272.36,271.97,272.36,4537.0,261.0514,261.3009,260.9267,261.3009,4537.0
2021-08-25 12:10:00,272.3,272.7,272.26,272.69,9524.0,261.2433,261.6271,261.2049,261.6175,9524.0
2021-08-25 12:20:00,272.63,272.83,272.54,272.6,5981.0,261.5599,261.7518,261.4736,261.5311,5981.0
2021-08-25 12:30:00,272.52,272.52,272.09,272.28,6450.0,261.4544,261.4544,261.0418,261.2241,6450.0
2021-08-25 12:40:00,272.29,272.42,272.11,272.28,6539.0,261.2337,261.3584,261.061,261.2241,6539.0
2021-08-25 12:50:00,272.23,272.51,272.13,272.33,12379.0,261.1761,261.4448,261.0802,261.2721,12379.0
2021-08-25 13:00:00,272.28,272.61,272.2,272.55,12129.0,261.2241,261.5407,261.1474,261.4832,12129.0
2021-08-25 13:10:00,272.49,272.67,272.44,272.58,17154.0,261.4256,261.5983,261.3776,261.5119,17154.0
2021-08-25 13:20:00,272.58,272.87,272.17,272.24,19191.0,261.5119,261.7902,261.1186,261.1857,19191.0
2021-08-25 13:30:00,272.19,272.19,271.78,271.78,4476.0,261.1378,261.1378,260.7444,260.7444,4476.0
2021-08-25 13:40:00,271.72,271.84,271.48,271.68,7733.0,260.6869,260.802,260.4566,260.6485,7733.0
2021-08-25 13:50:00,271.76,271.85,271.68,271.84,3507.0,260.7252,260.8116,260.6485,260.802,3507.0
2021-08-25 14:00:00,271.77,271.77,271.28,271.33,11349.0,260.7348,260.7348,260.2647,260.3127,11349.0
2021-08-25 14:10:00,271.34,271.68,271.34,271.54,3662.0,260.3223,260.6485,260.3223,260.5142,3662.0
2021-08-25 14:20:00,271.61,271.66,271.46,271.59,6037.0,260.5813,260.6293,260.4374,260.5621,6037.0
2021-08-25 14:30:00,271.6,271.62,271.35,271.35,4590.0,260.5717,260.5909,260.3319,260.3319,4590.0
2021-08-25 14:40:00,271.35,271.57,271.35,271.45,2508.0,260.3319,260.5429,260.3319,260.4278,2508.0
2021-08-25 14:50:00,271.42,271.61,271.38,271.48,4800.0,260.399,260.5813,260.3607,260.4566,4800.0
2021-08-25 15:00:00,271.52,271.7,271.32,271.59,8102.0,260.495,260.6677,260.3031,260.5621,8102.0
2021-08-25 15:10:00,271.58,271.62,271.28,271.55,4954.0,260.5525,260.5909,260.2647,260.5238,4954.0
2021-08-25 15:20:00,271.56,271.78,271.48,271.51,7300.0,260.5334,260.7444,260.4566,260.4854,7300.0
2021-08-25 15:30:00,271.57,271.85,271.52,271.75,13506.0,260.5429,260.8116,260.495,260.7156,13506.0
2021-08-25 15:40:00,271.71,272.11,271.71,271.94,13535.0,260.6773,261.061,260.6773,260.8979,13535.0
2021-08-25 15:50:00,271.88,271.96,271.44,271.46,72841.0,260.8404,260.9171,260.4182,260.4374,72841.0
2021-08-26 09:30:00,271.31,271.55,269.73,270.19,14792.0,260.2935,260.5238,258.7777,259.219,14792.0
2021-08-26 09:40:00,270.56,271.17,270.53,270.67,4808.0,259.574,260.1592,259.5452,259.6795,4808.0
2021-08-26 09:50:00,270.51,270.65,270.03,270.22,6230.0,259.526,259.6603,259.0655,259.2478,6230.0
2021-08-26 10:00:00,270.31,270.91,270.08,270.91,10557.0,259.3341,259.9097,259.1134,259.9097,10557.0
2021-08-26 10:10:00,270.96,271.16,270.6,270.84,7790.0,259.9577,260.1496,259.6123,259.8426,7790.0
2021-08-26 10:20:00,270.86,270.86,269.97,270.61,8377.0,259.8618,259.8618,259.0079,259.6219,8377.0
2021-08-26 10:30:00,270.74,270.89,270.54,270.68,6754.0,259.7466,259.8906,259.5548,259.6891,6754.0
2021-08-26 10:40:00,270.74,271.34,270.74,271.11,7208.0,259.7466,260.3223,259.7466,260.1016,7208.0
2021-08-26 10:50:00,271.11,271.57,270.71,271.45,21653.0,260.1016,260.5429,259.7179,260.4278,21653.0
2021-08-26 11:00:00,271.24,271.45,270.77,271.45,11133.0,260.2263,260.4278,259.7754,260.4278,11133.0
2021-08-26 11:10:00,271.33,271.44,271.14,271.43,13242.0,260.3127,260.4182,260.1304,260.4086,13242.0
2021-08-26 11:20:00,271.44,271.59,271.24,271.31,9696.0,260.4182,260.5621,260.2263,260.2935,9696.0
2021-08-26 11:30:00,271.26,271.26,270.84,271.04,5521.0,260.2455,260.2455,259.8426,260.0345,5521.0
2021-08-26 11:40:00,271.05,271.17,270.77,270.78,4791.0,260.0441,260.1592,259.7754,259.785,4791.0
2021-08-26 11:50:00,270.81,271.02,270.75,270.87,7556.0,259.8138,260.0153,259.7562,259.8714,7556.0
2021-08-26 12:00:00,270.95,271.54,270.95,271.29,6398.0,259.9481,260.5142,259.9481,260.2743,6398.0
2021-08-26 12:10:00,271.4,271.84,271.39,271.8,13463.0,260.3798,260.802,260.3703,260.7636,13463.0
2021-08-26 12:20:00,271.75,271.96,271.65,271.81,10812.0,260.7156,260.9171,260.6197,260.7732,10812.0
2021-08-26 12:30:00,271.79,272.1,271.79,272.06,26322.0,260.754,261.0514,260.754,261.0131,26322.0
2021-08-26 12:40:00,272.04,272.3,272.0,272.21,19410.0,260.9939,261.2433,260.9555,261.157,19410.0
2021-08-26 12:50:00,272.22,272.57,272.05,272.16,40563.0,261.1666,261.5023,261.0035,261.109,40563.0
2021-08-26 13:00:00,272.17,272.53,271.99,272.42,21596.0,261.1186,261.464,260.9459,261.3584,21596.0
2021-08-26 13:10:00,272.43,272.87,272.37,272.45,13031.0,261.368,261.7902,261.3105,261.3872,13031.0
2021-08-26 13:20:00,272.38,272.66,272.2,272.64,15781.0,261.3201,261.5887,261.1474,261.5695,15781.0
2021-08-26 13:30:00,272.63,272.92,272.61,272.7,12076.0,261.5599,261.8381,261.5407,261.6271,12076.0
2021-08-26 13:40:00,272.73,272.83,272.55,272.63,5837.0,261.6558,261.7518,261.4832,261.5599,5837.0
2021-08-26 13:50:00,272.71,273.0,272.58,272.63,32913.0,261.6367,261.9149,261.5119,261.5599,32913.0
2021-08-26 14:00:00,272.64,272.65,271.46,271.53,22156.0,261.5695,261.5791,260.4374,260.5046,22156.0
2021-08-26 14:10:00,271.55,271.6,270.94,270.94,6304.0,260.5238,260.5717,259.9385,259.9385,6304.0
2021-08-26 14:20:00,270.96,271.15,270.81,271.0,7339.0,259.9577,260.14,259.8138,259.9961,7339.0
2021-08-26 14:30:00,271.0,271.2,270.88,271.16,4244.0,259.9961,260.188,259.881,260.1496,4244.0
2021-08-26 14:40:00,271.08,271.13,270.74,270.74,4300.0,260.0728,260.1208,259.7466,259.7466,4300.0
2021-08-26 14:50:00,270.69,270.88,270.62,270.88,14794.0,259.6987,259.881,259.6315,259.881,14794.0
2021-08-26 15:00:00,270.86,271.15,270.66,270.8,17360.0,259.8618,260.14,259.6699,259.8042,17360.0
2021-08-26 15:10:00,270.75,271.67,270.75,271.67,36838.0,259.7562,260.6389,259.7562,260.6389,36838.0
2021-08-26 15:20:00,271.49,271.66,271.26,271.55,19730.0,260.4662,260.6293,260.2455,260.5238,19730.0
2021-08-26 15:30:00,271.57,271.92,271.43,271.63,22398.0,260.5429,260.8787,260.4086,260.6005,22398.0
2021-08-26 15:40:00,271.63,271.82,271.27,271.67,23651.0,260.6005,260.7828,260.2551,260.6389,23651.0
2021-08-26 15:50:00,271.72,271.87,271.12,271.15,94712.0,260.6869,260.8308,260.1112,260.14,94712.0
2021-08-27 09:30:00,272.27,272.91,271.91,272.04,10208.0,261.2145,261.8285,260.8691,260.9939,10208.0
2021-08-27 09:40:00,271.67,272.37,271.1,272.37,5129.0,260.6389,261.3105,260.092,261.3105,5129.0
2021-08-27 09:50:00,272.32,272.89,272.08,272.42,15450.0,261.2625,261.8093,261.0322,261.3584,15450.0
2021-08-27 10:00:00,272.3,273.69,271.49,273.69,9391.0,261.2433,262.5769,260.4662,262.5769,9391.0
2021-08-27 10:10:00,273.34,273.99,273.32,273.57,5839.0,262.2411,262.8647,262.2219,262.4617,5839.0
2021-08-27 10:20:00,273.79,274.15,273.68,273.86,9252.0,262.6728,263.0182,262.5673,262.74,9252.0
2021-08-27 10:30:00,273.71,273.98,273.68,273.8,4143.0,262.5961,262.8551,262.5673,262.6824,4143.0
2021-08-27 10:40:00,273.76,274.09,273.38,273.92,10535.0,262.644,262.9606,262.2795,262.7975,10535.0
2021-08-27 10:50:00,273.9,273.92,273.52,273.69,8101.0,262.7783,262.7975,262.4138,262.5769,8101.0
2021-08-27 11:00:00,273.75,273.85,273.53,273.67,8779.0,262.6344,262.7304,262.4234,262.5577,8779.0
2021-08-27 11:10:00,273.66,273.71,273.19,273.29,11233.0,262.5481,262.5961,262.0972,262.1931,11233.0
2021-08-27 11:20:00,273.32,273.58,273.31,273.41,9736.0,262.2219,262.4713,262.2123,262.3082,9736.0
2021-08-27 11:30:00,273.47,273.55,273.17,273.5,8999.0,262.3658,262.4425,262.078,262.3946,8999.0
2021-08-27 11:40:00,273.52,273.83,273.42,273.63,6052.0,262.4138,262.7112,262.3178,262.5193,6052.0
2021-08-27 11:50:00,273.55,273.63,273.32,273.6,7476.0,262.4425,262.5193,262.2219,262.4905,7476.0
2021-08-27 12:00:00,273.55,273.62,273.1,273.27,9703.0,262.4425,262.5097,262.0108,262.1739,9703.0
2021-08-27 12:10:00,273.37,273.74,273.35,273.64,5546.0,262.2699,262.6248,262.2507,262.5289,5546.0
2021-08-27 12:20:00,273.65,274.07,273.56,273.93,6939.0,262.5385,262.9414,262.4521,262.8071,6939.0
2021-08-27 12:30:00,273.96,274.33,273.95,274.21,9634.0,262.8359,263.1909,262.8263,263.0757,9634.0
2021-08-27 12:40:00,274.22,274.49,274.17,274.45,23557.0,263.0853,263.3444,263.0374,263.306,23557.0
2021-08-27 12:50:00,274.48,274.78,274.45,274.61,14780.0,263.3348,263.6226,263.306,263.4595,14780.0
2021-08-27 13:00:00,274.58,274.58,274.42,274.44,8868.0,263.4307,263.4307,263.2772,263.2964,8868.0
2021-08-27 13:10:00,274.43,274.47,274.12,274.39,19319.0,263.2868,263.3252,262.9894,263.2484,19319.0
2021-08-27 13:20:00,274.42,274.56,274.26,274.26,15586.0,263.2772,263.4115,263.1237,263.1237,15586.0
2021-08-27 13:30:00,274.25,274.65,273.99,274.14,18350.0,263.1141,263.4979,262.8647,263.0086,18350.0
2021-08-27 13:40:00,274.05,274.05,273.41,273.41,13979.0,262.9222,262.9222,262.3082,262.3082,13979.0
2021-08-27 13:50:00,273.37,273.38,273.01,273.03,8292.0,262.2699,262.2795,261.9245,261.9437,8292.0
2021-08-27 14:00:00,273.08,273.11,272.71,272.74,5150.0,261.9916,262.0204,261.6367,261.6654,5150.0
2021-08-27 14:10:00,272.66,273.03,272.64,273.03,5753.0,261.5887,261.9437,261.5695,261.9437,5753.0
2021-08-27 14:20:00,273.02,273.32,273.0,273.29,6037.0,261.9341,262.2219,261.9149,262.1931,6037.0
2021-08-27 14:30:00,273.29,273.32,273.17,273.22,5235.0,262.1931,262.2219,262.078,262.1259,5235.0
2021-08-27 14:40:00,273.25,273.61,273.21,273.44,11312.0,262.1547,262.5001,262.1164,262.337,11312.0
2021-08-27 14:50:00,273.46,273.54,273.29,273.43,8830.0,262.3562,262.433,262.1931,262.3274,8830.0
2021-08-27 15:00:00,273.39,273.79,273.39,273.79,13875.0,262.289,262.6728,262.289,262.6728,13875.0
2021-08-27 15:10:00,273.77,273.95,273.55,273.95,13614.0,262.6536,262.8263,262.4425,262.8263,13614.0
2021-08-27 15:20:00,273.9,274.02,273.64,273.85,17793.0,262.7783,262.8935,262.5289,262.7304,17793.0
2021-08-27 15:30:00,273.81,273.82,273.45,273.77,14136.0,262.692,262.7016,262.3466,262.6536,14136.0
2021-08-27 15:40:00,273.79,274.12,273.7,273.84,21286.0,262.6728,262.9894,262.5865,262.7208,21286.0
2021-08-27 15:50:00,273.92,274.01,273.37,273.42,95492.0,262.7975,262.8839,262.2699,262.3178,95492.0
2021-08-30 09:30:00,274.02,274.97,273.05,273.68,16118.0,262.8935,263.8049,261.9629,262.5673,16118.0
2021-08-30 09:40:00,273.49,274.36,273.23,274.11,7202.0,262.385,263.2197,262.1355,262.9798,7202.0
2021-08-30 09:50:00,274.1,274.63,274.01,274.42,6022.0,262.9702,263.4787,262.8839,263.2772,6022.0
2021-08-30 10:00:00,274.58,275.52,274.57,275.52,8370.0,263.4307,264.3326,263.4211,264.3326,8370.0
2021-08-30 10:10:00,275.35,276.08,275.26,275.88,6697.0,264.1695,264.8698,264.0831,264.6779,6697.0
2021-08-30 10:20:00,275.84,276.11,275.75,275.91,6459.0,264.6396,264.8986,264.5532,264.7067,6459.0
2021-08-30 10:30:00,275.89,275.97,275.46,275.58,9815.0,264.6875,264.7643,264.275,264.3901,9815.0
2021-08-30 10:40:00,275.46,275.99,275.35,275.99,5972.0,264.275,264.7835,264.1695,264.7835,5972.0
2021-08-30 10:50:00,275.91,276.55,275.69,276.55,6049.0,264.7067,265.3207,264.4957,265.3207,6049.0
2021-08-30 11:00:00,276.55,276.89,276.21,276.8,5526.0,265.3207,265.6469,264.9945,265.5606,5526.0
2021-08-30 11:10:00,276.75,276.76,276.0,276.0,3104.0,265.5126,265.5222,264.7931,264.7931,3104.0
2021-08-30 11:20:00,275.94,275.99,274.99,274.99,5438.0,264.7355,264.7835,263.8241,263.8241,5438.0
2021-08-30 11:30:00,275.13,275.59,275.08,275.33,6630.0,263.9584,264.3997,263.9104,264.1503,6630.0
2021-08-30 11:40:00,275.27,275.29,275.0,275.06,5201.0,264.0927,264.1119,263.8337,263.8912,5201.0
2021-08-30 11:50:00,274.97,274.97,274.41,274.44,4725.0,263.8049,263.8049,263.2676,263.2964,4725.0
2021-08-30 12:00:00,274.41,274.56,274.28,274.31,5648.0,263.2676,263.4115,263.1429,263.1717,5648.0
2021-08-30 12:10:00,274.24,274.39,274.17,274.24,4349.0,263.1045,263.2484,263.0374,263.1045,4349.0
2021-08-30 12:20:00,274.16,274.68,274.15,274.44,9329.0,263.0278,263.5267,263.0182,263.2964,9329.0
2021-08-30 12:30:00,274.45,274.67,274.39,274.57,3800.0,263.306,263.5171,263.2484,263.4211,3800.0
2021-08-30 12:40:00,274.52,274.57,274.4,274.51,2634.0,263.3732,263.4211,263.258,263.3636,2634.0
2021-08-30 12:50:00,274.42,274.66,274.42,274.57,4698.0,263.2772,263.5075,263.2772,263.4211,4698.0
2021-08-30 13:00:00,274.53,274.92,274.45,274.91,5424.0,263.3828,263.7569,263.306,263.7473,5424.0
2021-08-30 13:10:00,274.85,274.91,274.73,274.75,2936.0,263.6898,263.7473,263.5746,263.5938,2936.0
2021-08-30 13:20:00,274.7,274.7,274.5,274.51,9539.0,263.5459,263.5459,263.354,263.3636,9539.0
2021-08-30 13:30:00,274.61,274.77,274.56,274.69,10674.0,263.4595,263.613,263.4115,263.5363,10674.0
2021-08-30 13:40:00,274.75,275.05,274.72,275.05,13259.0,263.5938,263.8816,263.565,263.8816,13259.0
2021-08-30 13:50:00,275.08,275.21,274.68,274.86,31278.0,263.9104,264.0351,263.5267,263.6994,31278.0
2021-08-30 14:00:00,274.82,274.83,274.46,274.5,28807.0,263.661,263.6706,263.3156,263.354,28807.0
2021-08-30 14:10:00,274.5,274.59,274.05,274.16,6303.0,263.354,263.4403,262.9222,263.0278,6303.0
2021-08-30 14:20:00,274.05,274.15,273.79,273.95,11504.0,262.9222,263.0182,262.6728,262.8263,11504.0
2021-08-30 14:30:00,273.99,274.12,273.9,274.09,6216.0,262.8647,262.9894,262.7783,262.9606,6216.0
2021-08-30 14:40:00,274.04,274.22,274.02,274.19,5385.0,262.9127,263.0853,262.8935,263.0566,5385.0
2021-08-30 14:50:00,274.17,274.44,274.11,274.4,7898.0,263.0374,263.2964,262.9798,263.258,7898.0
2021-08-30 15:00:00,274.41,274.57,274.32,274.53,7224.0,263.2676,263.4211,263.1813,263.3828,7224.0
2021-08-30 15:10:00,274.51,274.69,274.37,274.67,11655.0,263.3636,263.5363,263.2293,263.5171,11655.0
2021-08-30 15:20:00,274.63,274.66,274.36,274.41,10105.0,263.4787,263.5075,263.2197,263.2676,10105.0
2021-08-30 15:30:00,274.37,274.47,274.03,274.16,13621.0,263.2293,263.3252,262.9031,263.0278,13621.0
2021-08-30 15:40:00,274.11,274.33,273.97,274.33,18326.0,262.9798,263.1909,262.8455,263.1909,18326.0
2021-08-30 15:50:00,274.38,274.55,273.72,274.11,131231.0,263.2388,263.4019,262.6056,262.9798,131231.0
2021-08-31 09:30:00,274.02,274.65,273.63,274.07,20866.0,262.8935,263.4979,262.5193,262.9414,20866.0
2021-08-31 09:40:00,274.04,274.57,273.65,274.57,14208.0,262.9127,263.4211,262.5385,263.4211,14208.0
2021-08-31 09:50:00,274.57,275.4,274.48,275.4,5788.0,263.4211,264.2174,263.3348,264.2174,5788.0
2021-08-31 10:00:00,275.35,275.8,275.25,275.67,18986.0,264.1695,264.6012,264.0735,264.4765,18986.0
2021-08-31 10:10:00,275.72,275.93,275.59,275.85,7382.0,264.5244,264.7259,264.3997,264.6492,7382.0
2021-08-31 10:20:00,275.71,275.76,275.08,275.6,6718.0,264.5148,264.5628,263.9104,264.4093,6718.0
2021-08-31 10:30:00,275.58,275.93,275.27,275.31,7256.0,264.3901,264.7259,264.0927,264.1311,7256.0
2021-08-31 10:40:00,275.36,275.37,274.87,275.17,5637.0,264.1791,264.1886,263.709,263.9968,5637.0
2021-08-31 10:50:00,275.09,275.09,274.64,274.91,4024.0,263.92,263.92,263.4883,263.7473,4024.0
2021-08-31 11:00:00,274.92,275.09,274.62,275.09,9016.0,263.7569,263.92,263.4691,263.92,9016.0
2021-08-31 11:10:00,274.94,275.45,274.94,275.25,5256.0,263.7761,264.2654,263.7761,264.0735,5256.0
2021-08-31 11:20:00,275.38,275.55,275.09,275.13,6030.0,264.1982,264.3613,263.92,263.9584,6030.0
2021-08-31 11:30:00,275.15,275.49,275.08,275.39,8179.0,263.9776,264.3038,263.9104,264.2078,8179.0
2021-08-31 11:40:00,275.48,275.65,275.36,275.65,7609.0,264.2942,264.4573,264.1791,264.4573,7609.0
2021-08-31 11:50:00,275.59,275.86,275.47,275.69,8328.0,264.3997,264.6588,264.2846,264.4957,8328.0
2021-08-31 12:00:00,275.79,275.87,275.3,275.51,20450.0,264.5916,264.6683,264.1215,264.323,20450.0
2021-08-31 12:10:00,275.54,275.67,275.28,275.43,36454.0,264.3517,264.4765,264.1023,264.2462,36454.0
2021-08-31 12:20:00,275.38,275.74,275.26,275.68,40212.0,264.1982,264.5436,264.0831,264.4861,40212.0
2021-08-31 12:30:00,275.57,275.66,275.3,275.61,22400.0,264.3805,264.4669,264.1215,264.4189,22400.0
2021-08-31 12:40:00,275.58,275.58,275.04,275.07,29293.0,264.3901,264.3901,263.872,263.9008,29293.0
2021-08-31 12:50:00,275.06,275.23,274.99,275.23,18620.0,263.8912,264.0543,263.8241,264.0543,18620.0
2021-08-31 13:00:00,275.17,275.51,275.07,275.44,9589.0,263.9968,264.323,263.9008,264.2558,9589.0
2021-08-31 13:10:00,275.38,275.47,275.34,275.37,2272.0,264.1982,264.2846,264.1599,264.1886,2272.0
2021-08-31 13:20:00,275.42,275.52,275.21,275.37,7875.0,264.2366,264.3326,264.0351,264.1886,7875.0
2021-08-31 13:30:00,275.31,275.48,275.22,275.33,22657.0,264.1311,264.2942,264.0447,264.1503,22657.0
2021-08-31 13:40:00,275.39,275.59,275.32,275.59,5470.0,264.2078,264.3997,264.1407,264.3997,5470.0
2021-08-31 13:50:00,275.64,275.81,275.6,275.74,4562.0,264.4477,264.6108,264.4093,264.5436,4562.0
2021-08-31 14:00:00,275.79,275.86,275.6,275.64,5211.0,264.5916,264.6588,264.4093,264.4477,5211.0
2021-08-31 14:10:00,275.62,275.65,275.49,275.6,4187.0,264.4285,264.4573,264.3038,264.4093,4187.0
2021-08-31 14:20:00,275.57,275.72,275.5,275.51,8187.0,264.3805,264.5244,264.3134,264.323,8187.0
2021-08-31 14:30:00,275.56,275.64,275.35,275.41,6125.0,264.3709,264.4477,264.1695,264.227,6125.0
2021-08-31 14:40:00,275.46,275.51,275.31,275.38,9472.0,264.275,264.323,264.1311,264.1982,9472.0
2021-08-31 14:50:00,275.46,276.06,275.44,276.06,7692.0,264.275,264.8506,264.2558,264.8506,7692.0
2021-08-31 15:00:00,276.0,276.22,275.92,276.05,13449.0,264.7931,265.0041,264.7163,264.841,13449.0
2021-08-31 15:10:00,276.01,276.15,275.87,275.92,7701.0,264.8027,264.937,264.6683,264.7163,7701.0
2021-08-31 15:20:00,275.82,275.95,275.64,275.74,8179.0,264.6204,264.7451,264.4477,264.5436,8179.0
2021-08-31 15:30:00,275.77,276.2,275.64,276.12,10095.0,264.5724,264.9849,264.4477,264.9082,10095.0
2021-08-31 15:40:00,276.05,276.6,276.05,276.53,24862.0,264.841,265.3687,264.841,265.3015,24862.0
2021-08-31 15:50:00,276.12,277.35,276.12,277.09,151282.0,264.9082,266.0883,264.9082,265.8388,151282.0
2021-09-01 09:30:00,277.7,277.89,274.44,274.75,19512.0,266.424,266.6063,263.2964,263.5938,19512.0
2021-09-01 09:40:00,274.76,275.42,273.79,274.95,22164.0,263.6034,264.2366,262.6728,263.7857,22164.0
2021-09-01 09:50:00,274.83,275.68,274.83,275.42,16168.0,263.6706,264.4861,263.6706,264.2366,16168.0
2021-09-01 10:00:00,275.39,275.91,275.16,275.85,10822.0,264.2078,264.7067,263.9872,264.6492,10822.0
2021-09-01 10:10:00,275.83,275.99,275.52,275.89,6232.0,264.63,264.7835,264.3326,264.6875,6232.0
2021-09-01 10:20:00,275.85,275.96,275.46,275.46,4420.0,264.6492,264.7547,264.275,264.275,4420.0
2021-09-01 10:30:00,275.62,275.66,275.0,275.27,17067.0,264.4285,264.4669,263.8337,264.0927,17067.0
2021-09-01 10:40:00,275.35,276.06,275.25,276.03,6911.0,264.1695,264.8506,264.0735,264.8218,6911.0
2021-09-01 10:50:00,275.92,276.22,275.92,276.11,3896.0,264.7163,265.0041,264.7163,264.8986,3896.0
2021-09-01 11:00:00,276.17,276.41,275.98,276.41,3716.0,264.9562,265.1864,264.7739,265.1864,3716.0
2021-09-01 11:10:00,276.57,276.58,275.71,275.85,6463.0,265.3399,265.3495,264.5148,264.6492,6463.0
2021-09-01 11:20:00,275.99,276.46,275.81,276.46,13712.0,264.7835,265.2344,264.6108,265.2344,13712.0
2021-09-01 11:30:00,276.44,277.21,276.36,277.1,11772.0,265.2152,265.9539,265.1384,265.8484,11772.0
2021-09-01 11:40:00,277.0,277.21,276.92,276.94,1703.0,265.7525,265.9539,265.6757,265.6949,1703.0
2021-09-01 11:50:00,276.66,276.79,276.47,276.61,4141.0,265.4263,265.551,265.244,265.3783,4141.0
2021-09-01 12:00:00,276.48,276.56,276.1,276.12,4811.0,265.2536,265.3303,264.889,264.9082,4811.0
2021-09-01 12:10:00,276.16,276.37,276.09,276.31,4789.0,264.9466,265.148,264.8794,265.0905,4789.0
2021-09-01 12:20:00,276.35,276.51,276.16,276.51,4987.0,265.1289,265.2824,264.9466,265.2824,4987.0
2021-09-01 12:30:00,276.41,276.41,276.15,276.36,2542.0,265.1864,265.1864,264.937,265.1384,2542.0
2021-09-01 12:40:00,276.29,276.53,275.96,276.51,4034.0,265.0713,265.3015,264.7547,265.2824,4034.0
2021-09-01 12:50:00,276.48,276.66,276.48,276.64,1397.0,265.2536,265.4263,265.2536,265.4071,1397.0
2021-09-01 13:00:00,276.61,276.61,276.32,276.32,2247.0,265.3783,265.3783,265.1001,265.1001,2247.0
2021-09-01 13:10:00,276.36,276.57,276.32,276.39,3192.0,265.1384,265.3399,265.1001,265.1672,3192.0
2021-09-01 13:20:00,276.47,276.49,276.23,276.29,7618.0,265.244,265.2632,265.0137,265.0713,7618.0
2021-09-01 13:30:00,276.36,276.61,276.33,276.37,3638.0,265.1384,265.3783,265.1097,265.148,3638.0
2021-09-01 13:40:00,276.45,276.64,276.37,276.4,4563.0,265.2248,265.4071,265.148,265.1768,4563.0
2021-09-01 13:50:00,276.47,276.58,276.27,276.46,2344.0,265.244,265.3495,265.0521,265.2344,2344.0
2021-09-01 14:00:00,276.58,276.58,276.31,276.43,2742.0,265.3495,265.3495,265.0905,265.2056,2742.0
2021-09-01 14:10:00,276.42,276.62,276.28,276.61,4209.0,265.196,265.3879,265.0617,265.3783,4209.0
2021-09-01 14:20:00,276.66,276.75,276.43,276.51,3877.0,265.4263,265.5126,265.2056,265.2824,3877.0
2021-09-01 14:30:00,276.44,276.54,276.25,276.42,5064.0,265.2152,265.3111,265.0329,265.196,5064.0
2021-09-01 14:40:00,276.43,276.46,276.08,276.13,3665.0,265.2056,265.2344,264.8698,264.9178,3665.0
2021-09-01 14:50:00,276.1,276.49,276.1,276.35,4352.0,264.889,265.2632,264.889,265.1289,4352.0
2021-09-01 15:00:00,276.38,276.43,276.18,276.42,6608.0,265.1576,265.2056,264.9658,265.196,6608.0
2021-09-01 15:10:00,276.46,276.79,276.46,276.6,9134.0,265.2344,265.551,265.2344,265.3687,9134.0
2021-09-01 15:20:00,276.55,276.62,276.46,276.53,6217.0,265.3207,265.3879,265.2344,265.3015,6217.0
2021-09-01 15:30:00,276.51,276.54,276.25,276.27,12481.0,265.2824,265.3111,265.0329,265.0521,12481.0
2021-09-01 15:40:00,276.28,276.29,275.76,275.86,25380.0,265.0617,265.0713,264.5628,264.6588,25380.0
2021-09-01 15:50:00,275.9,276.69,275.83,276.58,49846.0,264.6971,265.4551,264.63,265.3495,49846.0
2021-09-02 09:30:00,278.14,278.93,277.43,278.36,13520.0,266.8462,267.6041,266.165,267.0572,13520.0
2021-09-02 09:40:00,278.72,279.56,278.62,278.95,9481.0,267.4026,268.2085,267.3067,267.6233,9481.0
2021-09-02 09:50:00,279.05,279.52,278.52,279.52,16933.0,267.7192,268.1701,267.2107,268.1701,16933.0
2021-09-02 10:00:00,279.5,279.96,279.19,279.51,29256.0,268.151,268.5923,267.8535,268.1605,29256.0
2021-09-02 10:10:00,279.41,280.15,279.32,280.09,33138.0,268.0646,268.7746,267.9783,268.717,33138.0
2021-09-02 10:20:00,280.19,280.28,279.92,280.0,11642.0,268.8129,268.8993,268.5539,268.6306,11642.0
2021-09-02 10:30:00,280.09,280.11,279.46,279.61,24652.0,268.717,268.7362,268.1126,268.2565,24652.0
2021-09-02 10:40:00,279.56,279.56,278.95,278.95,3246.0,268.2085,268.2085,267.6233,267.6233,3246.0
2021-09-02 10:50:00,279.01,279.18,278.79,278.96,7215.0,267.6808,267.8439,267.4698,267.6329,7215.0
2021-09-02 11:00:00,278.99,278.99,278.4,278.53,9182.0,267.6617,267.6617,267.0956,267.2203,9182.0
2021-09-02 11:10:00,278.42,278.88,278.41,278.66,7251.0,267.1148,267.5561,267.1052,267.3451,7251.0
2021-09-02 11:20:00,278.82,278.88,278.49,278.56,3960.0,267.4986,267.5561,267.182,267.2491,3960.0
2021-09-02 11:30:00,278.4,278.42,278.02,278.18,3218.0,267.0956,267.1148,266.731,266.8845,3218.0
2021-09-02 11:40:00,278.13,278.41,278.13,278.15,3565.0,266.8366,267.1052,266.8366,266.8558,3565.0
2021-09-02 11:50:00,278.16,278.63,278.15,278.53,4316.0,266.8654,267.3163,266.8558,267.2203,4316.0
2021-09-02 12:00:00,278.4,278.65,278.39,278.45,5298.0,267.0956,267.3355,267.086,267.1436,5298.0
2021-09-02 12:10:00,278.53,278.78,278.45,278.65,4227.0,267.2203,267.4602,267.1436,267.3355,4227.0
2021-09-02 12:20:00,278.68,278.87,278.66,278.84,6018.0,267.3642,267.5465,267.3451,267.5177,6018.0
2021-09-02 12:30:00,278.82,278.89,278.57,278.75,8941.0,267.4986,267.5657,267.2587,267.4314,8941.0
2021-09-02 12:40:00,278.82,278.87,278.42,278.51,4310.0,267.4986,267.5465,267.1148,267.2011,4310.0
2021-09-02 12:50:00,278.47,278.81,278.29,278.61,15328.0,267.1628,267.489,266.9901,267.2971,15328.0
2021-09-02 13:00:00,278.54,278.67,278.48,278.56,2915.0,267.2299,267.3547,267.1724,267.2491,2915.0
2021-09-02 13:10:00,278.62,278.95,278.61,278.8,13663.0,267.3067,267.6233,267.2971,267.4794,13663.0
2021-09-02 13:20:00,278.8,278.88,278.7,278.8,19238.0,267.4794,267.5561,267.3834,267.4794,19238.0
2021-09-02 13:30:00,278.86,278.86,278.21,278.21,17916.0,267.5369,267.5369,266.9133,266.9133,17916.0
2021-09-02 13:40:00,278.28,278.28,277.61,277.94,4894.0,266.9805,266.9805,266.3377,266.6543,4894.0
2021-09-02 13:50:00,277.96,278.02,277.76,277.89,4782.0,266.6735,266.731,266.4816,266.6063,4782.0
2021-09-02 14:00:00,277.87,278.13,277.87,278.04,3516.0,266.5871,266.8366,266.5871,266.7502,3516.0
2021-09-02 14:10:00,278.1,278.35,277.88,278.35,4606.0,266.8078,267.0476,266.5967,267.0476,4606.0
2021-09-02 14:20:00,278.32,278.32,277.94,278.0,4904.0,267.0189,267.0189,266.6543,266.7119,4904.0
2021-09-02 14:30:00,278.0,278.16,277.95,278.15,4265.0,266.7119,266.8654,266.6639,266.8558,4265.0
2021-09-02 14:40:00,278.13,278.19,277.95,277.99,3340.0,266.8366,266.8941,266.6639,266.7023,3340.0
2021-09-02 14:50:00,278.04,278.44,278.0,278.44,6254.0,266.7502,267.134,266.7119,267.134,6254.0
2021-09-02 15:00:00,278.45,278.46,278.12,278.18,8246.0,267.1436,267.1532,266.827,266.8845,8246.0
2021-09-02 15:10:00,278.19,278.26,277.92,277.92,5198.0,266.8941,266.9613,266.6351,266.6351,5198.0
2021-09-02 15:20:00,277.98,278.0,277.56,277.69,7646.0,266.6927,266.7119,266.2897,266.4144,7646.0
2021-09-02 15:30:00,277.64,277.88,277.58,277.64,12438.0,266.3665,266.5967,266.3089,266.3665,12438.0
2021-09-02 15:40:00,277.68,277.98,277.59,277.66,16402.0,266.4049,266.6927,266.3185,266.3857,16402.0
2021-09-02 15:50:00,277.55,277.94,277.41,277.63,83706.0,266.2801,266.6543,266.1458,266.3569,83706.0
2021-09-03 09:30:00,276.83,277.35,276.54,276.88,18765.0,265.5894,266.0883,265.3111,265.6373,18765.0
2021-09-03 09:40:00,277.03,277.05,276.01,276.01,8878.0,265.7812,265.8004,264.8027,264.8027,8878.0
2021-09-03 09:50:00,275.88,276.33,275.84,276.13,4681.0,264.6779,265.1097,264.6396,264.9178,4681.0
2021-09-03 10:00:00,276.35,276.68,275.91,275.99,10983.0,265.1289,265.4455,264.7067,264.7835,10983.0
2021-09-03 10:10:00,275.99,276.24,275.56,276.06,10185.0,264.7835,265.0233,264.3709,264.8506,10185.0
2021-09-03 10:20:00,275.91,275.92,275.13,275.15,6473.0,264.7067,264.7163,263.9584,263.9776,6473.0
2021-09-03 10:30:00,275.09,275.68,274.84,275.49,18783.0,263.92,264.4861,263.6802,264.3038,18783.0
2021-09-03 10:40:00,275.4,276.04,275.31,276.04,10834.0,264.2174,264.8314,264.1311,264.8314,10834.0
2021-09-03 10:50:00,276.0,276.01,275.7,275.75,9209.0,264.7931,264.8027,264.5052,264.5532,9209.0
2021-09-03 11:00:00,275.69,275.83,275.28,275.83,5668.0,264.4957,264.63,264.1023,264.63,5668.0
2021-09-03 11:10:00,275.79,276.01,275.71,275.76,10881.0,264.5916,264.8027,264.5148,264.5628,10881.0
2021-09-03 11:20:00,275.84,275.96,275.68,275.91,2479.0,264.6396,264.7547,264.4861,264.7067,2479.0
2021-09-03 11:30:00,275.8,275.87,275.41,275.5,4663.0,264.6012,264.6683,264.227,264.3134,4663.0
2021-09-03 11:40:00,275.5,275.66,275.39,275.39,3705.0,264.3134,264.4669,264.2078,264.2078,3705.0
2021-09-03 11:50:00,275.35,275.52,275.3,275.33,5159.0,264.1695,264.3326,264.1215,264.1503,5159.0
2021-09-03 12:00:00,275.19,275.61,274.97,275.46,6538.0,264.016,264.4189,263.8049,264.275,6538.0
2021-09-03 12:10:00,275.49,275.69,275.42,275.62,4637.0,264.3038,264.4957,264.2366,264.4285,4637.0
2021-09-03 12:20:00,275.67,275.84,275.42,275.47,5575.0,264.4765,264.6396,264.2366,264.2846,5575.0
2021-09-03 12:30:00,275.55,275.6,275.33,275.52,4952.0,264.3613,264.4093,264.1503,264.3326,4952.0
2021-09-03 12:40:00,275.6,275.74,275.55,275.64,3783.0,264.4093,264.5436,264.3613,264.4477,3783.0
2021-09-03 12:50:00,275.68,276.06,275.62,275.96,7230.0,264.4861,264.8506,264.4285,264.7547,7230.0
2021-09-03 13:00:00,276.0,276.22,275.98,276.0,4580.0,264.7931,265.0041,264.7739,264.7931,4580.0
2021-09-03 13:10:00,276.11,276.25,276.02,276.18,4170.0,264.8986,265.0329,264.8123,264.9658,4170.0
2021-09-03 13:20:00,276.15,276.26,276.05,276.09,7372.0,264.937,265.0425,264.841,264.8794,7372.0
2021-09-03 13:30:00,276.12,276.54,276.12,276.44,5247.0,264.9082,265.3111,264.9082,265.2152,5247.0
2021-09-03 13:40:00,276.41,276.7,276.35,276.7,4048.0,265.1864,265.4646,265.1289,265.4646,4048.0
2021-09-03 13:50:00,276.68,276.83,276.59,276.64,5039.0,265.4455,265.5894,265.3591,265.4071,5039.0
2021-09-03 14:00:00,276.59,276.62,276.39,276.58,2695.0,265.3591,265.3879,265.1672,265.3495,2695.0
2021-09-03 14:10:00,276.64,276.67,276.37,276.39,3634.0,265.4071,265.4359,265.148,265.1672,3634.0
2021-09-03 14:20:00,276.4,276.52,276.32,276.38,2826.0,265.1768,265.292,265.1001,265.1576,2826.0
2021-09-03 14:30:00,276.37,276.49,276.23,276.26,3960.0,265.148,265.2632,265.0137,265.0425,3960.0
2021-09-03 14:40:00,276.25,276.26,276.06,276.17,3168.0,265.0329,265.0425,264.8506,264.9562,3168.0
2021-09-03 14:50:00,276.23,276.44,276.23,276.44,3545.0,265.0137,265.2152,265.0137,265.2152,3545.0
2021-09-03 15:00:00,276.38,276.54,276.29,276.36,5964.0,265.1576,265.3111,265.0713,265.1384,5964.0
2021-09-03 15:10:00,276.37,276.49,276.3,276.46,6750.0,265.148,265.2632,265.0809,265.2344,6750.0
2021-09-03 15:20:00,276.39,276.52,276.28,276.42,6501.0,265.1672,265.292,265.0617,265.196,6501.0
2021-09-03 15:30:00,276.47,276.84,276.38,276.71,6970.0,265.244,265.599,265.1576,265.4742,6970.0
2021-09-03 15:40:00,276.67,276.72,276.45,276.64,25752.0,265.4359,265.4838,265.2248,265.4071,25752.0
2021-09-03 15:50:00,276.69,277.01,276.31,276.83,80588.0,265.4551,265.7621,265.0905,265.5894,80588.0
2021-09-07 09:30:00,277.16,278.61,277.03,277.58,43237.0,265.906,267.2971,265.7812,266.3089,43237.0
2021-09-07 09:40:00,277.54,277.93,277.01,277.14,22243.0,266.2705,266.6447,265.7621,265.8868,22243.0
2021-09-07 09:50:00,277.05,277.25,276.7,277.0,21783.0,265.8004,265.9923,265.4646,265.7525,21783.0
2021-09-07 10:00:00,277.06,277.26,276.62,276.71,13223.0,265.81,266.0019,265.3879,265.4742,13223.0
2021-09-07 10:10:00,276.65,277.45,276.36,277.09,27168.0,265.4167,266.1842,265.1384,265.8388,27168.0
2021-09-07 10:20:00,277.06,278.09,277.05,277.43,20131.0,265.81,266.7982,265.8004,266.165,20131.0
2021-09-07 10:30:00,277.33,277.95,277.27,277.78,13244.0,266.0691,266.6639,266.0115,266.5008,13244.0
2021-09-07 10:40:00,277.72,277.84,277.47,277.65,18750.0,266.4432,266.5584,266.2034,266.3761,18750.0
2021-09-07 10:50:00,277.69,277.84,277.45,277.81,14674.0,266.4144,266.5584,266.1842,266.5296,14674.0
2021-09-07 11:00:00,277.77,277.78,277.34,277.55,31532.0,266.4912,266.5008,266.0787,266.2801,31532.0
2021-09-07 11:10:00,277.57,277.82,277.34,277.62,30206.0,266.2993,266.5392,266.0787,266.3473,30206.0
2021-09-07 11:20:00,277.53,277.67,277.43,277.64,8828.0,266.2609,266.3953,266.165,266.3665,8828.0
2021-09-07 11:30:00,277.69,277.83,277.36,277.42,10849.0,266.4144,266.5488,266.0978,266.1554,10849.0
2021-09-07 11:40:00,277.45,277.59,277.33,277.4,6093.0,266.1842,266.3185,266.0691,266.1362,6093.0
2021-09-07 11:50:00,277.38,277.45,277.15,277.16,4361.0,266.117,266.1842,265.8964,265.906,4361.0
2021-09-07 12:00:00,277.1,277.63,277.1,277.62,5585.0,265.8484,266.3569,265.8484,266.3473,5585.0
2021-09-07 12:10:00,277.63,277.84,277.63,277.72,11030.0,266.3569,266.5584,266.3569,266.4432,11030.0
2021-09-07 12:20:00,277.72,277.72,277.36,277.65,4300.0,266.4432,266.4432,266.0978,266.3761,4300.0
2021-09-07 12:30:00,277.64,277.87,277.64,277.65,8322.0,266.3665,266.5871,266.3665,266.3761,8322.0
2021-09-07 12:40:00,277.6,277.87,277.59,277.72,6415.0,266.3281,266.5871,266.3185,266.4432,6415.0
2021-09-07 12:50:00,277.73,277.86,277.67,277.67,8002.0,266.4528,266.5775,266.3953,266.3953,8002.0
2021-09-07 13:00:00,277.72,277.9,277.72,277.84,11643.0,266.4432,266.6159,266.4432,266.5584,11643.0
2021-09-07 13:10:00,277.87,278.56,277.87,278.48,7917.0,266.5871,267.2491,266.5871,267.1724,7917.0
2021-09-07 13:20:00,278.49,278.77,278.4,278.77,3124.0,267.182,267.4506,267.0956,267.4506,3124.0
2021-09-07 13:30:00,278.8,279.26,278.8,279.22,12203.0,267.4794,267.9207,267.4794,267.8823,12203.0
2021-09-07 13:40:00,279.18,279.37,279.03,279.03,13665.0,267.8439,268.0262,267.7,267.7,13665.0
2021-09-07 13:50:00,279.05,279.05,278.88,278.94,5285.0,267.7192,267.7192,267.5561,267.6137,5285.0
2021-09-07 14:00:00,278.83,278.98,278.64,278.73,7278.0,267.5082,267.6521,267.3259,267.4122,7278.0
2021-09-07 14:10:00,278.87,278.97,278.67,278.74,4339.0,267.5465,267.6425,267.3547,267.4218,4339.0
2021-09-07 14:20:00,278.58,278.79,278.58,278.66,2742.0,267.2683,267.4698,267.2683,267.3451,2742.0
2021-09-07 14:30:00,278.62,278.62,278.09,278.11,11197.0,267.3067,267.3067,266.7982,266.8174,11197.0
2021-09-07 14:40:00,278.14,278.38,278.01,278.29,6113.0,266.8462,267.0764,266.7215,266.9901,6113.0
2021-09-07 14:50:00,278.38,278.65,278.36,278.59,4557.0,267.0764,267.3355,267.0572,267.2779,4557.0
2021-09-07 15:00:00,278.7,278.8,278.56,278.73,5840.0,267.3834,267.4794,267.2491,267.4122,5840.0
2021-09-07 15:10:00,278.78,279.1,278.76,279.1,4158.0,267.4602,267.7672,267.441,267.7672,4158.0
2021-09-07 15:20:00,279.06,279.16,278.92,278.93,8513.0,267.7288,267.8248,267.5945,267.6041,8513.0
2021-09-07 15:30:00,278.99,279.23,278.91,278.96,10304.0,267.6617,267.8919,267.5849,267.6329,10304.0
2021-09-07 15:40:00,278.84,279.16,278.63,279.06,13928.0,267.5177,267.8248,267.3163,267.7288,13928.0
2021-09-07 15:50:00,279.05,279.12,278.67,278.68,64627.0,267.7192,267.7864,267.3547,267.3642,64627.0
2021-09-08 09:30:00,278.42,278.8,277.67,278.5,9926.0,267.1148,267.4794,266.3953,267.1916,9926.0
2021-09-08 09:40:00,278.53,279.11,277.97,279.11,6707.0,267.2203,267.7768,266.6831,267.7768,6707.0
2021-09-08 09:50:00,279.14,279.92,278.99,279.68,10044.0,267.8056,268.5539,267.6617,268.3236,10044.0
2021-09-08 10:00:00,279.76,280.09,279.67,279.67,7524.0,268.4004,268.717,268.314,268.314,7524.0
2021-09-08 10:10:00,279.61,279.91,278.98,278.98,7691.0,268.2565,268.5443,267.6521,267.6521,7691.0
2021-09-08 10:20:00,279.24,279.24,278.8,278.91,5167.0,267.9015,267.9015,267.4794,267.5849,5167.0
2021-09-08 10:30:00,278.77,279.09,278.24,278.39,4039.0,267.4506,267.7576,266.9421,267.086,4039.0
2021-09-08 10:40:00,278.34,278.35,277.81,278.21,9225.0,267.0381,267.0476,266.5296,266.9133,9225.0
2021-09-08 10:50:00,278.13,278.76,278.13,278.57,9511.0,266.8366,267.441,266.8366,267.2587,9511.0
2021-09-08 11:00:00,278.52,279.11,278.5,278.97,8555.0,267.2107,267.7768,267.1916,267.6425,8555.0
2021-09-08 11:10:00,278.97,278.97,278.63,278.85,9603.0,267.6425,267.6425,267.3163,267.5273,9603.0
2021-09-08 11:20:00,278.87,279.02,278.59,278.68,5582.0,267.5465,267.6904,267.2779,267.3642,5582.0
2021-09-08 11:30:00,278.71,278.87,278.56,278.56,4282.0,267.393,267.5465,267.2491,267.2491,4282.0
2021-09-08 11:40:00,278.52,278.68,278.44,278.52,6266.0,267.2107,267.3642,267.134,267.2107,6266.0
2021-09-08 11:50:00,278.44,278.45,278.15,278.19,4992.0,267.134,267.1436,266.8558,266.8941,4992.0
2021-09-08 12:00:00,278.18,278.95,278.12,278.94,4896.0,266.8845,267.6233,266.827,267.6137,4896.0
2021-09-08 12:10:00,278.87,279.21,278.83,278.83,5901.0,267.5465,267.8727,267.5082,267.5082,5901.0
2021-09-08 12:20:00,278.82,279.24,278.82,279.0,4257.0,267.4986,267.9015,267.4986,267.6713,4257.0
2021-09-08 12:30:00,278.97,279.05,278.91,279.01,3012.0,267.6425,267.7192,267.5849,267.6808,3012.0
2021-09-08 12:40:00,279.04,279.36,279.04,279.36,4336.0,267.7096,268.0166,267.7096,268.0166,4336.0
2021-09-08 12:50:00,279.32,279.49,279.17,279.47,5371.0,267.9783,268.1414,267.8344,268.1222,5371.0
2021-09-08 13:00:00,279.51,279.64,279.28,279.36,9175.0,268.1605,268.2853,267.9399,268.0166,9175.0
2021-09-08 13:10:00,279.37,279.47,279.12,279.23,11459.0,268.0262,268.1222,267.7864,267.8919,11459.0
2021-09-08 13:20:00,279.18,279.35,279.11,279.17,5201.0,267.8439,268.007,267.7768,267.8344,5201.0
2021-09-08 13:30:00,279.16,279.72,279.11,279.72,5329.0,267.8248,268.362,267.7768,268.362,5329.0
2021-09-08 13:40:00,279.81,279.86,279.64,279.86,3634.0,268.4484,268.4963,268.2853,268.4963,3634.0
2021-09-08 13:50:00,279.6,280.38,279.55,280.27,7378.0,268.2469,268.9952,268.1989,268.8897,7378.0
2021-09-08 14:00:00,280.22,280.37,280.11,280.22,9057.0,268.8417,268.9856,268.7362,268.8417,9057.0
2021-09-08 14:10:00,280.31,280.54,280.31,280.48,4537.0,268.9281,269.1487,268.9281,269.0912,4537.0
2021-09-08 14:20:00,280.47,280.58,280.43,280.53,6103.0,269.0816,269.1871,269.0432,269.1391,6103.0
2021-09-08 14:30:00,280.57,280.57,280.04,280.11,4312.0,269.1775,269.1775,268.669,268.7362,4312.0
2021-09-08 14:40:00,280.15,280.39,280.0,280.33,3437.0,268.7746,269.0048,268.6306,268.9472,3437.0
2021-09-08 14:50:00,280.43,280.78,280.37,280.55,6990.0,269.0432,269.379,268.9856,269.1583,6990.0
2021-09-08 15:00:00,280.56,280.68,280.28,280.67,5872.0,269.1679,269.283,268.8993,269.2734,5872.0
2021-09-08 15:10:00,280.62,280.94,280.53,280.55,11009.0,269.2255,269.5325,269.1391,269.1583,11009.0
2021-09-08 15:20:00,280.53,280.53,280.16,280.21,7733.0,269.1391,269.1391,268.7842,268.8321,7733.0
2021-09-08 15:30:00,280.17,280.65,279.85,279.97,24629.0,268.7937,269.2543,268.4867,268.6019,24629.0
2021-09-08 15:40:00,279.93,280.29,279.91,280.06,20980.0,268.5635,268.9089,268.5443,268.6882,20980.0
2021-09-08 15:50:00,280.15,280.2,279.88,280.19,57607.0,268.7746,268.8225,268.5155,268.8129,57607.0
2021-09-09 09:30:00,280.1,281.04,279.43,280.74,13140.0,268.7266,269.6284,268.0838,269.3406,13140.0
2021-09-09 09:40:00,280.95,281.16,280.47,280.88,8373.0,269.5421,269.7435,269.0816,269.4749,8373.0
2021-09-09 09:50:00,280.91,281.09,280.78,280.91,8621.0,269.5037,269.6764,269.379,269.5037,8621.0
2021-09-09 10:00:00,280.84,281.16,280.13,280.24,8193.0,269.4365,269.7435,268.7554,268.8609,8193.0
2021-09-09 10:10:00,280.28,280.34,279.91,279.96,6613.0,268.8993,268.9568,268.5443,268.5923,6613.0
2021-09-09 10:20:00,280.0,280.21,279.68,279.9,9634.0,268.6306,268.8321,268.3236,268.5347,9634.0
2021-09-09 10:30:00,279.96,280.45,279.85,280.18,9205.0,268.5923,269.0624,268.4867,268.8033,9205.0
2021-09-09 10:40:00,280.24,280.43,280.2,280.28,5777.0,268.8609,269.0432,268.8225,268.8993,5777.0
2021-09-09 10:50:00,280.32,280.44,279.99,279.99,3572.0,268.9377,269.0528,268.6211,268.6211,3572.0
2021-09-09 11:00:00,279.92,279.92,279.43,279.78,5526.0,268.5539,268.5539,268.0838,268.4196,5526.0
2021-09-09 11:10:00,279.66,280.05,279.54,280.05,9546.0,268.3045,268.6786,268.1893,268.6786,9546.0
2021-09-09 11:20:00,279.99,280.1,279.7,279.81,7420.0,268.6211,268.7266,268.3428,268.4484,7420.0
2021-09-09 11:30:00,279.8,279.8,279.52,279.52,4658.0,268.4388,268.4388,268.1701,268.1701,4658.0
2021-09-09 11:40:00,279.57,279.75,279.43,279.7,3115.0,268.2181,268.3908,268.0838,268.3428,3115.0
2021-09-09 11:50:00,279.62,279.8,279.31,279.31,3988.0,268.2661,268.4388,267.9687,267.9687,3988.0
2021-09-09 12:00:00,279.28,279.28,278.45,278.99,5483.0,267.9399,267.9399,267.1436,267.6617,5483.0
2021-09-09 12:10:00,279.18,279.18,278.46,278.57,4035.0,267.8439,267.8439,267.1532,267.2587,4035.0
2021-09-09 12:20:00,278.49,278.61,278.08,278.14,5960.0,267.182,267.2971,266.7886,266.8462,5960.0
2021-09-09 12:30:00,278.18,278.41,278.17,278.31,3199.0,266.8845,267.1052,266.875,267.0093,3199.0
2021-09-09 12:40:00,278.24,278.34,278.1,278.27,5105.0,266.9421,267.0381,266.8078,266.9709,5105.0
2021-09-09 12:50:00,278.29,278.29,277.69,277.69,10014.0,266.9901,266.9901,266.4144,266.4144,10014.0
2021-09-09 13:00:00,277.74,277.99,277.73,277.99,5555.0,266.4624,266.7023,266.4528,266.7023,5555.0
2021-09-09 13:10:00,277.93,278.13,277.8,277.88,3975.0,266.6447,266.8366,266.52,266.5967,3975.0
2021-09-09 13:20:00,277.92,277.93,277.36,277.53,6336.0,266.6351,266.6447,266.0978,266.2609,6336.0
2021-09-09 13:30:00,277.48,277.49,277.0,277.0,5703.0,266.213,266.2226,265.7525,265.7525,5703.0
2021-09-09 13:40:00,277.05,277.31,277.0,277.09,6024.0,265.8004,266.0499,265.7525,265.8388,6024.0
2021-09-09 13:50:00,277.15,277.21,276.93,277.14,6210.0,265.8964,265.9539,265.6853,265.8868,6210.0
2021-09-09 14:00:00,277.12,277.22,276.59,276.92,6334.0,265.8676,265.9635,265.3591,265.6757,6334.0
2021-09-09 14:10:00,276.93,277.07,276.71,276.9,3972.0,265.6853,265.8196,265.4742,265.6565,3972.0
2021-09-09 14:20:00,276.81,276.96,276.62,276.96,3770.0,265.5702,265.7141,265.3879,265.7141,3770.0
2021-09-09 14:30:00,276.83,276.89,276.68,276.88,5611.0,265.5894,265.6469,265.4455,265.6373,5611.0
2021-09-09 14:40:00,276.83,277.22,276.66,277.2,3021.0,265.5894,265.9635,265.4263,265.9443,3021.0
2021-09-09 14:50:00,277.44,277.68,277.38,277.56,3137.0,266.1746,266.4049,266.117,266.2897,3137.0
2021-09-09 15:00:00,277.6,277.69,277.29,277.44,4219.0,266.3281,266.4144,266.0307,266.1746,4219.0
2021-09-09 15:10:00,277.42,277.7,277.2,277.2,7278.0,266.1554,266.424,265.9443,265.9443,7278.0
2021-09-09 15:20:00,277.16,277.58,277.16,277.43,9039.0,265.906,266.3089,265.906,266.165,9039.0
2021-09-09 15:30:00,277.43,277.56,276.95,277.5,9692.0,266.165,266.2897,265.7045,266.2322,9692.0
2021-09-09 15:40:00,277.43,277.67,277.28,277.61,17255.0,266.165,266.3953,266.0211,266.3377,17255.0
2021-09-09 15:50:00,277.51,277.52,276.81,276.9,62813.0,266.2418,266.2513,265.5702,265.6565,62813.0
2021-09-10 09:30:00,277.8,278.41,276.94,276.96,26704.0,266.52,267.1052,265.6949,265.7141,26704.0
2021-09-10 09:40:00,276.92,277.45,276.12,276.27,8075.0,265.6757,266.1842,264.9082,265.0521,8075.0
2021-09-10 09:50:00,276.02,276.65,276.02,276.41,4288.0,264.8123,265.4167,264.8123,265.1864,4288.0
2021-09-10 10:00:00,276.48,276.48,276.0,276.18,5960.0,265.2536,265.2536,264.7931,264.9658,5960.0
2021-09-10 10:10:00,276.15,276.64,276.15,276.55,4446.0,264.937,265.4071,264.937,265.3207,4446.0
2021-09-10 10:20:00,276.52,276.63,276.1,276.18,5361.0,265.292,265.3975,264.889,264.9658,5361.0
2021-09-10 10:30:00,276.18,276.18,275.61,275.61,6672.0,264.9658,264.9658,264.4189,264.4189,6672.0
2021-09-10 10:40:00,275.33,275.86,275.25,275.75,11355.0,264.1503,264.6588,264.0735,264.5532,11355.0
2021-09-10 10:50:00,275.7,275.82,275.22,275.44,14472.0,264.5052,264.6204,264.0447,264.2558,14472.0
2021-09-10 11:00:00,275.4,275.73,275.37,275.73,8573.0,264.2174,264.534,264.1886,264.534,8573.0
2021-09-10 11:10:00,275.84,276.49,275.78,276.23,11068.0,264.6396,265.2632,264.582,265.0137,11068.0
2021-09-10 11:20:00,276.23,276.39,276.06,276.24,4828.0,265.0137,265.1672,264.8506,265.0233,4828.0
2021-09-10 11:30:00,276.29,276.66,276.25,276.46,4063.0,265.0713,265.4263,265.0329,265.2344,4063.0
2021-09-10 11:40:00,276.47,276.8,276.43,276.56,5872.0,265.244,265.5606,265.2056,265.3303,5872.0
2021-09-10 11:50:00,276.6,276.82,276.48,276.76,4329.0,265.3687,265.5798,265.2536,265.5222,4329.0
2021-09-10 12:00:00,276.78,277.21,276.75,277.06,3578.0,265.5414,265.9539,265.5126,265.81,3578.0
2021-09-10 12:10:00,277.13,277.13,276.74,276.74,2794.0,265.8772,265.8772,265.503,265.503,2794.0
2021-09-10 12:20:00,276.73,276.98,276.65,276.65,7815.0,265.4934,265.7333,265.4167,265.4167,7815.0
2021-09-10 12:30:00,276.68,277.21,276.62,277.21,4369.0,265.4455,265.9539,265.3879,265.9539,4369.0
2021-09-10 12:40:00,277.09,277.16,277.03,277.16,4970.0,265.8388,265.906,265.7812,265.906,4970.0
2021-09-10 12:50:00,277.15,277.2,275.66,275.7,10436.0,265.8964,265.9443,264.4669,264.5052,10436.0
2021-09-10 13:00:00,275.81,275.97,274.17,274.52,38954.0,264.6108,264.7643,263.0374,263.3732,38954.0
2021-09-10 13:10:00,274.59,275.04,273.78,274.87,20563.0,263.4403,263.872,262.6632,263.709,20563.0
2021-09-10 13:20:00,274.68,274.96,274.18,274.38,9810.0,263.5267,263.7953,263.047,263.2388,9810.0
2021-09-10 13:30:00,274.45,274.54,274.33,274.43,5162.0,263.306,263.3924,263.1909,263.2868,5162.0
2021-09-10 13:40:00,274.42,274.42,273.99,274.15,5579.0,263.2772,263.2772,262.8647,263.0182,5579.0
2021-09-10 13:50:00,274.17,274.71,274.13,274.66,4795.0,263.0374,263.5554,262.999,263.5075,4795.0
2021-09-10 14:00:00,274.66,275.0,274.66,274.84,9477.0,263.5075,263.8337,263.5075,263.6802,9477.0
2021-09-10 14:10:00,274.8,275.02,274.75,274.8,6378.0,263.6418,263.8529,263.5938,263.6418,6378.0
2021-09-10 14:20:00,274.71,274.82,274.63,274.8,5387.0,263.5554,263.661,263.4787,263.6418,5387.0
2021-09-10 14:30:00,274.68,275.03,274.61,274.91,5455.0,263.5267,263.8625,263.4595,263.7473,5455.0
2021-09-10 14:40:00,274.94,275.08,274.79,274.8,5372.0,263.7761,263.9104,263.6322,263.6418,5372.0
2021-09-10 14:50:00,274.85,275.06,274.73,274.73,6367.0,263.6898,263.8912,263.5746,263.5746,6367.0
2021-09-10 15:00:00,274.77,274.87,274.55,274.66,10845.0,263.613,263.709,263.4019,263.5075,10845.0
2021-09-10 15:10:00,274.65,274.84,274.44,274.52,11421.0,263.4979,263.6802,263.2964,263.3732,11421.0
2021-09-10 15:20:00,274.5,274.79,274.3,274.69,10137.0,263.354,263.6322,263.1621,263.5363,10137.0
2021-09-10 15:30:00,274.62,274.91,274.48,274.75,16941.0,263.4691,263.7473,263.3348,263.5938,16941.0
2021-09-10 15:40:00,274.71,274.72,274.21,274.26,22389.0,263.5554,263.565,263.0757,263.1237,22389.0
2021-09-10 15:50:00,274.18,274.28,273.68,273.89,80797.0,263.047,263.1429,262.5673,262.7687,80797.0
2021-09-13 09:30:00,275.05,275.84,274.21,274.21,23234.0,263.8816,264.6396,263.0757,263.0757,23234.0
2021-09-13 09:40:00,274.6,274.6,273.0,273.22,16680.0,263.4499,263.4499,261.9149,262.1259,16680.0
2021-09-13 09:50:00,273.01,273.98,272.8,273.93,20192.0,261.9245,262.8551,261.723,262.8071,20192.0
2021-09-13 10:00:00,274.08,274.39,273.33,274.29,21962.0,262.951,263.2484,262.2315,263.1525,21962.0
2021-09-13 10:10:00,274.34,274.55,272.37,272.5,24400.0,263.2005,263.4019,261.3105,261.4352,24400.0
2021-09-13 10:20:00,272.31,272.38,270.13,271.33,98784.0,261.2529,261.3201,259.1614,260.3127,98784.0
2021-09-13 10:30:00,271.4,271.98,271.15,271.6,26316.0,260.3798,260.9363,260.14,260.5717,26316.0
2021-09-13 10:40:00,271.55,272.23,270.84,272.07,19874.0,260.5238,261.1761,259.8426,261.0226,19874.0
2021-09-13 10:50:00,272.04,272.69,271.83,271.98,28270.0,260.9939,261.6175,260.7924,260.9363,28270.0
2021-09-13 11:00:00,271.98,272.11,270.22,270.27,28032.0,260.9363,261.061,259.2478,259.2957,28032.0
2021-09-13 11:10:00,270.28,270.83,269.29,270.06,30237.0,259.3053,259.833,258.3555,259.0943,30237.0
2021-09-13 11:20:00,270.04,270.41,269.8,270.12,12651.0,259.0751,259.43,258.8448,259.1518,12651.0
2021-09-13 11:30:00,270.02,270.42,269.85,270.27,13649.0,259.0559,259.4396,258.8928,259.2957,13649.0
2021-09-13 11:40:00,270.31,270.38,269.57,269.57,8838.0,259.3341,259.4013,258.6242,258.6242,8838.0
2021-09-13 11:50:00,269.51,270.27,269.44,270.05,8066.0,258.5666,259.2957,258.4994,259.0847,8066.0
2021-09-13 12:00:00,270.17,270.19,269.72,269.79,10919.0,259.1998,259.219,258.7681,258.8352,10919.0
2021-09-13 12:10:00,269.86,270.5,269.86,270.31,8737.0,258.9024,259.5164,258.9024,259.3341,8737.0
2021-09-13 12:20:00,270.31,270.39,270.02,270.18,6592.0,259.3341,259.4109,259.0559,259.2094,6592.0
2021-09-13 12:30:00,270.16,270.45,270.11,270.11,7136.0,259.1902,259.4684,259.1422,259.1422,7136.0
2021-09-13 12:40:00,270.14,270.63,269.85,270.55,8578.0,259.171,259.6411,258.8928,259.5644,8578.0
2021-09-13 12:50:00,270.49,271.07,270.41,270.87,5772.0,259.5068,260.0632,259.43,259.8714,5772.0
2021-09-13 13:00:00,270.95,271.1,270.78,270.88,9622.0,259.9481,260.092,259.785,259.881,9622.0
2021-09-13 13:10:00,270.86,270.99,270.5,270.68,9345.0,259.8618,259.9865,259.5164,259.6891,9345.0
2021-09-13 13:20:00,270.61,270.7,270.49,270.56,4904.0,259.6219,259.7083,259.5068,259.574,4904.0
2021-09-13 13:30:00,270.71,270.91,270.43,270.44,8131.0,259.7179,259.9097,259.4492,259.4588,8131.0
2021-09-13 13:40:00,270.44,270.62,270.34,270.34,7591.0,259.4588,259.6315,259.3629,259.3629,7591.0
2021-09-13 13:50:00,270.3,270.37,269.84,270.01,12528.0,259.3245,259.3917,258.8832,259.0463,12528.0
2021-09-13 14:00:00,270.05,270.19,269.76,270.06,8320.0,259.0847,259.219,258.8064,259.0943,8320.0
2021-09-13 14:10:00,270.01,270.01,269.69,269.96,9922.0,259.0463,259.0463,258.7393,258.9983,9922.0
2021-09-13 14:20:00,269.83,270.15,269.71,269.92,8117.0,258.8736,259.1806,258.7585,258.9599,8117.0
2021-09-13 14:30:00,269.97,269.97,269.63,269.78,10654.0,259.0079,259.0079,258.6817,258.8256,10654.0
2021-09-13 14:40:00,269.87,270.17,269.87,270.06,8202.0,258.912,259.1998,258.912,259.0943,8202.0
2021-09-13 14:50:00,270.1,270.1,269.65,269.98,7571.0,259.1326,259.1326,258.7009,259.0175,7571.0
2021-09-13 15:00:00,269.98,270.29,269.87,269.88,12647.0,259.0175,259.3149,258.912,258.9216,12647.0
2021-09-13 15:10:00,270.0,270.36,269.99,270.36,20887.0,259.0367,259.3821,259.0271,259.3821,20887.0
2021-09-13 15:20:00,270.26,270.46,270.06,270.46,8422.0,259.2861,259.478,259.0943,259.478,8422.0
2021-09-13 15:30:00,270.43,270.63,270.38,270.44,16955.0,259.4492,259.6411,259.4013,259.4588,16955.0
2021-09-13 15:40:00,270.4,270.44,270.14,270.23,17528.0,259.4205,259.4588,259.171,259.2574,17528.0
2021-09-13 15:50:00,270.33,270.95,270.26,270.77,87848.0,259.3533,259.9481,259.2861,259.7754,87848.0
2021-09-14 09:30:00,271.91,272.95,270.63,271.41,26211.0,260.8691,261.8669,259.6411,260.3894,26211.0
2021-09-14 09:40:00,271.68,272.6,271.53,271.63,7446.0,260.6485,261.5311,260.5046,260.6005,7446.0
2021-09-14 09:50:00,271.59,272.36,271.23,271.78,10859.0,260.5621,261.3009,260.2168,260.7444,10859.0
2021-09-14 10:00:00,271.72,272.15,271.31,272.14,12050.0,260.6869,261.0994,260.2935,261.0898,12050.0
2021-09-14 10:10:00,272.02,272.02,270.42,270.58,17559.0,260.9747,260.9747,259.4396,259.5931,17559.0
2021-09-14 10:20:00,270.7,270.78,270.21,270.73,23550.0,259.7083,259.785,259.2382,259.7371,23550.0
2021-09-14 10:30:00,270.68,271.37,270.68,270.95,15607.0,259.6891,260.3511,259.6891,259.9481,15607.0
2021-09-14 10:40:00,270.69,271.31,270.57,270.57,10366.0,259.6987,260.2935,259.5836,259.5836,10366.0
2021-09-14 10:50:00,270.66,273.2,270.53,272.43,33015.0,259.6699,262.1068,259.5452,261.368,33015.0
2021-09-14 11:00:00,272.68,275.98,272.59,275.77,55256.0,261.6079,264.7739,261.5215,264.5724,55256.0
2021-09-14 11:10:00,275.83,276.48,273.93,274.19,53551.0,264.63,265.2536,262.8071,263.0566,53551.0
2021-09-14 11:20:00,274.28,275.18,274.28,274.67,20412.0,263.1429,264.0064,263.1429,263.5171,20412.0
2021-09-14 11:30:00,274.7,274.78,274.39,274.49,11627.0,263.5459,263.6226,263.2484,263.3444,11627.0
2021-09-14 11:40:00,274.49,274.91,274.45,274.82,14554.0,263.3444,263.7473,263.306,263.661,14554.0
2021-09-14 11:50:00,274.86,275.12,274.61,274.72,8197.0,263.6994,263.9488,263.4595,263.565,8197.0
2021-09-14 12:00:00,274.62,275.03,274.57,274.86,8768.0,263.4691,263.8625,263.4211,263.6994,8768.0
2021-09-14 12:10:00,274.9,275.36,274.79,275.25,8333.0,263.7377,264.1791,263.6322,264.0735,8333.0
2021-09-14 12:20:00,275.19,275.24,274.72,275.18,11810.0,264.016,264.0639,263.565,264.0064,11810.0
2021-09-14 12:30:00,275.12,275.48,274.91,275.4,12429.0,263.9488,264.2942,263.7473,264.2174,12429.0
2021-09-14 12:40:00,275.4,275.45,275.07,275.29,7674.0,264.2174,264.2654,263.9008,264.1119,7674.0
2021-09-14 12:50:00,275.19,275.78,275.19,275.55,10871.0,264.016,264.582,264.016,264.3613,10871.0
2021-09-14 13:00:00,275.64,275.96,275.36,275.36,10432.0,264.4477,264.7547,264.1791,264.1791,10432.0
2021-09-14 13:10:00,275.24,275.98,275.24,275.81,6820.0,264.0639,264.7739,264.0639,264.6108,6820.0
2021-09-14 13:20:00,275.92,276.34,275.82,276.28,8951.0,264.7163,265.1193,264.6204,265.0617,8951.0
2021-09-14 13:30:00,276.21,276.85,275.98,276.72,10865.0,264.9945,265.6086,264.7739,265.4838,10865.0
2021-09-14 13:40:00,276.76,277.22,276.7,277.19,7177.0,265.5222,265.9635,265.4646,265.9347,7177.0
2021-09-14 13:50:00,277.18,277.67,277.1,277.3,21453.0,265.9252,266.3953,265.8484,266.0403,21453.0
2021-09-14 14:00:00,277.32,277.41,276.73,276.74,11643.0,266.0595,266.1458,265.4934,265.503,11643.0
2021-09-14 14:10:00,276.77,277.03,276.48,276.63,9922.0,265.5318,265.7812,265.2536,265.3975,9922.0
2021-09-14 14:20:00,276.54,276.57,276.08,276.15,8455.0,265.3111,265.3399,264.8698,264.937,8455.0
2021-09-14 14:30:00,276.14,276.33,275.79,276.0,11789.0,264.9274,265.1097,264.5916,264.7931,11789.0
2021-09-14 14:40:00,276.08,276.15,275.72,275.72,10255.0,264.8698,264.937,264.5244,264.5244,10255.0
2021-09-14 14:50:00,275.71,275.74,275.43,275.64,21527.0,264.5148,264.5436,264.2462,264.4477,21527.0
2021-09-14 15:00:00,275.44,276.02,275.41,275.98,8144.0,264.2558,264.8123,264.227,264.7739,8144.0
2021-09-14 15:10:00,275.99,276.19,275.85,276.15,9660.0,264.7835,264.9754,264.6492,264.937,9660.0
2021-09-14 15:20:00,276.16,276.5,275.52,275.53,24514.0,264.9466,265.2728,264.3326,264.3422,24514.0
2021-09-14 15:30:00,275.46,275.49,275.04,275.12,14842.0,264.275,264.3038,263.872,263.9488,14842.0
2021-09-14 15:40:00,275.14,275.89,275.09,275.52,42135.0,263.968,264.6875,263.92,264.3326,42135.0
2021-09-14 15:50:00,275.47,275.98,275.04,275.36,113612.0,264.2846,264.7739,263.872,264.1791,113612.0
2021-09-15 09:30:00,273.95,276.15,273.83,273.84,25421.0,262.8263,264.937,262.7112,262.7208,25421.0
2021-09-15 09:40:00,273.63,276.22,273.54,274.72,7269.0,262.5193,265.0041,262.433,263.565,7269.0
2021-09-15 09:50:00,274.45,276.39,274.45,276.08,9432.0,263.306,265.1672,263.306,264.8698,9432.0
2021-09-15 10:00:00,276.34,276.52,276.03,276.31,8899.0,265.1193,265.292,264.8218,265.0905,8899.0
2021-09-15 10:10:00,276.18,276.7,275.82,276.58,10475.0,264.9658,265.4646,264.6204,265.3495,10475.0
2021-09-15 10:20:00,276.8,277.42,276.8,276.96,13064.0,265.5606,266.1554,265.5606,265.7141,13064.0
2021-09-15 10:30:00,277.0,277.96,277.0,277.4,13339.0,265.7525,266.6735,265.7525,266.1362,13339.0
2021-09-15 10:40:00,277.32,277.81,277.14,277.61,9007.0,266.0595,266.5296,265.8868,266.3377,9007.0
2021-09-15 10:50:00,277.46,277.55,277.05,277.05,4901.0,266.1938,266.2801,265.8004,265.8004,4901.0
2021-09-15 11:00:00,277.05,277.18,276.27,276.5,10750.0,265.8004,265.9252,265.0521,265.2728,10750.0
2021-09-15 11:10:00,276.53,276.55,275.99,276.45,9427.0,265.3015,265.3207,264.7835,265.2248,9427.0
2021-09-15 11:20:00,276.47,276.75,276.45,276.45,3162.0,265.244,265.5126,265.2248,265.2248,3162.0
2021-09-15 11:30:00,276.44,276.44,276.04,276.19,7737.0,265.2152,265.2152,264.8314,264.9754,7737.0
2021-09-15 11:40:00,276.26,276.35,275.86,276.03,4865.0,265.0425,265.1289,264.6588,264.8218,4865.0
2021-09-15 11:50:00,276.11,276.57,276.11,276.48,6395.0,264.8986,265.3399,264.8986,265.2536,6395.0
2021-09-15 12:00:00,276.56,276.59,276.23,276.5,4301.0,265.3303,265.3591,265.0137,265.2728,4301.0
2021-09-15 12:10:00,276.45,276.71,276.22,276.22,5824.0,265.2248,265.4742,265.0041,265.0041,5824.0
2021-09-15 12:20:00,276.19,276.78,276.19,276.63,4801.0,264.9754,265.5414,264.9754,265.3975,4801.0
2021-09-15 12:30:00,276.72,276.99,276.65,276.84,4121.0,265.4838,265.7429,265.4167,265.599,4121.0
2021-09-15 12:40:00,277.1,277.75,277.08,277.29,6200.0,265.8484,266.472,265.8292,266.0307,6200.0
2021-09-15 12:50:00,277.34,277.37,277.08,277.33,4555.0,266.0787,266.1074,265.8292,266.0691,4555.0
2021-09-15 13:00:00,277.51,277.76,277.36,277.67,4913.0,266.2418,266.4816,266.0978,266.3953,4913.0
2021-09-15 13:10:00,277.58,277.83,277.54,277.62,5259.0,266.3089,266.5488,266.2705,266.3473,5259.0
2021-09-15 13:20:00,277.87,278.14,277.79,277.99,8388.0,266.5871,266.8462,266.5104,266.7023,8388.0
2021-09-15 13:30:00,278.0,278.22,277.94,278.11,4050.0,266.7119,266.9229,266.6543,266.8174,4050.0
2021-09-15 13:40:00,278.02,278.44,278.01,278.26,4503.0,266.731,267.134,266.7215,266.9613,4503.0
2021-09-15 13:50:00,278.2,278.44,277.94,278.06,6324.0,266.9037,267.134,266.6543,266.7694,6324.0
2021-09-15 14:00:00,278.03,278.26,277.95,278.05,7061.0,266.7406,266.9613,266.6639,266.7598,7061.0
2021-09-15 14:10:00,278.0,278.0,277.42,277.43,5121.0,266.7119,266.7119,266.1554,266.165,5121.0
2021-09-15 14:20:00,277.55,277.71,277.38,277.69,9943.0,266.2801,266.4336,266.117,266.4144,9943.0
2021-09-15 14:30:00,277.7,278.05,277.68,277.83,12607.0,266.424,266.7598,266.4049,266.5488,12607.0
2021-09-15 14:40:00,277.96,277.98,277.57,277.73,4085.0,266.6735,266.6927,266.2993,266.4528,4085.0
2021-09-15 14:50:00,277.75,277.79,277.16,277.25,5650.0,266.472,266.5104,265.906,265.9923,5650.0
2021-09-15 15:00:00,277.31,277.4,277.12,277.27,7567.0,266.0499,266.1362,265.8676,266.0115,7567.0
2021-09-15 15:10:00,277.28,277.39,277.09,277.39,12642.0,266.0211,266.1266,265.8388,266.1266,12642.0
2021-09-15 15:20:00,277.29,277.43,277.01,277.32,12143.0,266.0307,266.165,265.7621,266.0595,12143.0
2021-09-15 15:30:00,277.32,277.53,277.23,277.47,13835.0,266.0595,266.2609,265.9731,266.2034,13835.0
2021-09-15 15:40:00,277.4,277.43,277.09,277.14,25528.0,266.1362,266.165,265.8388,265.8868,25528.0
2021-09-15 15:50:00,277.2,277.47,277.02,277.13,73875.0,265.9443,266.2034,265.7717,265.8772,73875.0
2021-09-16 09:30:00,276.76,278.67,276.76,277.49,17971.0,265.5222,267.3547,265.5222,266.2226,17971.0
2021-09-16 09:40:00,277.32,277.97,276.44,276.98,8209.0,266.0595,266.6831,265.2152,265.7333,8209.0
2021-09-16 09:50:00,276.81,276.81,275.82,275.98,8466.0,265.5702,265.5702,264.6204,264.7739,8466.0
2021-09-16 10:00:00,276.25,276.27,275.23,275.75,7565.0,265.0329,265.0521,264.0543,264.5532,7565.0
2021-09-16 10:10:00,275.62,275.62,274.17,274.32,9079.0,264.4285,264.4285,263.0374,263.1813,9079.0
2021-09-16 10:20:00,274.24,275.0,274.1,275.0,7913.0,263.1045,263.8337,262.9702,263.8337,7913.0
2021-09-16 10:30:00,274.86,275.52,274.6,275.36,7174.0,263.6994,264.3326,263.4499,264.1791,7174.0
2021-09-16 10:40:00,275.29,275.36,274.53,274.67,6787.0,264.1119,264.1791,263.3828,263.5171,6787.0
2021-09-16 10:50:00,274.6,274.6,274.02,274.17,7721.0,263.4499,263.4499,262.8935,263.0374,7721.0
2021-09-16 11:00:00,274.17,274.63,274.17,274.63,5908.0,263.0374,263.4787,263.0374,263.4787,5908.0
2021-09-16 11:10:00,274.55,274.76,274.03,274.03,4428.0,263.4019,263.6034,262.9031,262.9031,4428.0
2021-09-16 11:20:00,274.12,274.8,274.12,274.69,4800.0,262.9894,263.6418,262.9894,263.5363,4800.0
2021-09-16 11:30:00,274.74,275.08,274.74,275.07,4545.0,263.5842,263.9104,263.5842,263.9008,4545.0
2021-09-16 11:40:00,275.15,275.29,274.59,274.64,3342.0,263.9776,264.1119,263.4403,263.4883,3342.0
2021-09-16 11:50:00,274.56,274.92,274.47,274.92,4060.0,263.4115,263.7569,263.3252,263.7569,4060.0
2021-09-16 12:00:00,274.94,275.49,274.87,275.43,5126.0,263.7761,264.3038,263.709,264.2462,5126.0
2021-09-16 12:10:00,275.49,275.5,275.08,275.26,12860.0,264.3038,264.3134,263.9104,264.0831,12860.0
2021-09-16 12:20:00,275.32,275.36,274.97,275.06,11019.0,264.1407,264.1791,263.8049,263.8912,11019.0
2021-09-16 12:30:00,275.14,275.47,275.03,275.29,15425.0,263.968,264.2846,263.8625,264.1119,15425.0
2021-09-16 12:40:00,275.33,275.76,275.27,275.64,7042.0,264.1503,264.5628,264.0927,264.4477,7042.0
2021-09-16 12:50:00,275.54,276.09,275.54,276.04,19769.0,264.3517,264.8794,264.3517,264.8314,19769.0
2021-09-16 13:00:00,275.9,276.0,275.56,275.61,5204.0,264.6971,264.7931,264.3709,264.4189,5204.0
2021-09-16 13:10:00,275.47,275.65,275.4,275.4,2046.0,264.2846,264.4573,264.2174,264.2174,2046.0
2021-09-16 13:20:00,275.5,275.72,275.37,275.7,3468.0,264.3134,264.5244,264.1886,264.5052,3468.0
2021-09-16 13:30:00,275.52,275.6,275.43,275.54,1400.0,264.3326,264.4093,264.2462,264.3517,1400.0
2021-09-16 13:40:00,275.42,275.51,275.22,275.42,2043.0,264.2366,264.323,264.0447,264.2366,2043.0
2021-09-16 13:50:00,275.42,276.04,275.42,275.99,5584.0,264.2366,264.8314,264.2366,264.7835,5584.0
2021-09-16 14:00:00,275.99,276.13,275.73,275.73,3502.0,264.7835,264.9178,264.534,264.534,3502.0
2021-09-16 14:10:00,276.11,276.31,275.93,275.94,6457.0,264.8986,265.0905,264.7259,264.7355,6457.0
2021-09-16 14:20:00,276.01,276.18,275.74,275.81,5897.0,264.8027,264.9658,264.5436,264.6108,5897.0
2021-09-16 14:30:00,275.83,276.02,275.76,275.95,3240.0,264.63,264.8123,264.5628,264.7451,3240.0
2021-09-16 14:40:00,276.04,276.14,275.93,276.03,4221.0,264.8314,264.9274,264.7259,264.8218,4221.0
2021-09-16 14:50:00,276.0,276.59,275.97,276.48,5405.0,264.7931,265.3591,264.7643,265.2536,5405.0
2021-09-16 15:00:00,276.61,276.97,276.45,276.84,9353.0,265.3783,265.7237,265.2248,265.599,9353.0
2021-09-16 15:10:00,276.93,277.0,276.56,276.76,15263.0,265.6853,265.7525,265.3303,265.5222,15263.0
2021-09-16 15:20:00,276.81,276.93,276.49,276.49,6439.0,265.5702,265.6853,265.2632,265.2632,6439.0
2021-09-16 15:30:00,276.49,276.6,276.23,276.4,8515.0,265.2632,265.3687,265.0137,265.1768,8515.0
2021-09-16 15:40:00,276.43,276.51,276.19,276.27,11856.0,265.2056,265.2824,264.9754,265.0521,11856.0
2021-09-16 15:50:00,276.25,276.57,275.97,275.98,49276.0,265.0329,265.3399,264.7643,264.7739,49276.0
2021-09-17 09:30:00,275.49,275.7,273.6,273.64,228727.0,264.3038,264.5052,262.4905,262.5289,228727.0
2021-09-17 09:40:00,273.43,274.99,272.99,273.52,6114.0,262.3274,263.8241,261.9053,262.4138,6114.0
2021-09-17 09:50:00,273.14,273.67,272.84,273.5,9850.0,262.0492,262.5577,261.7614,262.3946,9850.0
2021-09-17 10:00:00,273.53,273.71,272.9,273.38,8272.0,262.4234,262.5961,261.8189,262.2795,8272.0
2021-09-17 10:10:00,273.27,273.28,272.47,272.64,5225.0,262.1739,262.1835,261.4064,261.5695,5225.0
2021-09-17 10:20:00,272.59,273.78,272.48,273.56,7361.0,261.5215,262.6632,261.416,262.4521,7361.0
2021-09-17 10:30:00,273.56,273.66,273.21,273.28,3633.0,262.4521,262.5481,262.1164,262.1835,3633.0
2021-09-17 10:40:00,273.15,273.54,272.94,273.34,6301.0,262.0588,262.433,261.8573,262.2411,6301.0
2021-09-17 10:50:00,273.68,273.94,273.51,273.69,2643.0,262.5673,262.8167,262.4042,262.5769,2643.0
2021-09-17 11:00:00,273.83,274.01,273.69,273.69,3799.0,262.7112,262.8839,262.5769,262.5769,3799.0
2021-09-17 11:10:00,273.66,274.39,273.5,274.3,3707.0,262.5481,263.2484,262.3946,263.1621,3707.0
2021-09-17 11:20:00,274.24,274.46,273.98,273.98,7850.0,263.1045,263.3156,262.8551,262.8551,7850.0
2021-09-17 11:30:00,273.93,273.99,273.48,273.91,2823.0,262.8071,262.8647,262.3754,262.7879,2823.0
2021-09-17 11:40:00,273.91,274.13,273.73,274.02,3730.0,262.7879,262.999,262.6152,262.8935,3730.0
2021-09-17 11:50:00,273.75,273.91,273.41,273.87,3670.0,262.6344,262.7879,262.3082,262.7496,3670.0
2021-09-17 12:00:00,273.95,274.34,273.95,274.12,3010.0,262.8263,263.2005,262.8263,262.9894,3010.0
2021-09-17 12:10:00,274.31,274.31,273.8,273.84,2901.0,263.1717,263.1717,262.6824,262.7208,2901.0
2021-09-17 12:20:00,274.04,274.28,273.86,274.17,4170.0,262.9127,263.1429,262.74,263.0374,4170.0
2021-09-17 12:30:00,274.06,274.53,273.95,274.53,6412.0,262.9318,263.3828,262.8263,263.3828,6412.0
2021-09-17 12:40:00,274.5,274.73,274.4,274.61,7218.0,263.354,263.5746,263.258,263.4595,7218.0
2021-09-17 12:50:00,274.6,274.87,274.49,274.69,6258.0,263.4499,263.709,263.3444,263.5363,6258.0
2021-09-17 13:00:00,274.63,274.69,274.2,274.28,5954.0,263.4787,263.5363,263.0662,263.1429,5954.0
2021-09-17 13:10:00,274.29,274.29,273.77,273.8,5100.0,263.1525,263.1525,262.6536,262.6824,5100.0
2021-09-17 13:20:00,273.8,273.99,273.53,273.99,5518.0,262.6824,262.8647,262.4234,262.8647,5518.0
2021-09-17 13:30:00,273.97,274.06,273.58,273.93,5827.0,262.8455,262.9318,262.4713,262.8071,5827.0
2021-09-17 13:40:00,273.84,274.35,273.72,273.72,8917.0,262.7208,263.2101,262.6056,262.6056,8917.0
2021-09-17 13:50:00,273.83,274.26,273.68,274.25,2509.0,262.7112,263.1237,262.5673,263.1141,2509.0
2021-09-17 14:00:00,274.1,274.26,273.87,273.96,8710.0,262.9702,263.1237,262.7496,262.8359,8710.0
2021-09-17 14:10:00,273.96,274.07,273.44,273.6,8669.0,262.8359,262.9414,262.337,262.4905,8669.0
2021-09-17 14:20:00,273.77,274.0,273.48,273.48,5047.0,262.6536,262.8743,262.3754,262.3754,5047.0
2021-09-17 14:30:00,273.34,273.71,273.27,273.65,6304.0,262.2411,262.5961,262.1739,262.5385,6304.0
2021-09-17 14:40:00,273.65,273.73,273.41,273.57,9006.0,262.5385,262.6152,262.3082,262.4617,9006.0
2021-09-17 14:50:00,273.61,273.79,273.36,273.36,16784.0,262.5001,262.6728,262.2603,262.2603,16784.0
2021-09-17 15:00:00,273.44,273.75,273.43,273.5,9877.0,262.337,262.6344,262.3274,262.3946,9877.0
2021-09-17 15:10:00,273.59,273.84,273.36,273.64,7326.0,262.4809,262.7208,262.2603,262.5289,7326.0
2021-09-17 15:20:00,273.7,274.04,273.62,273.94,14232.0,262.5865,262.9127,262.5097,262.8167,14232.0
2021-09-17 15:30:00,273.86,274.15,273.62,274.03,19774.0,262.74,263.0182,262.5097,262.9031,19774.0
2021-09-17 15:40:00,274.09,274.36,273.86,273.87,35759.0,262.9606,263.2197,262.74,262.7496,35759.0
2021-09-17 15:50:00,273.63,273.73,272.84,272.9,200486.0,262.5193,262.6152,261.7614,261.8189,200486.0
2021-09-20 09:30:00,269.4,270.71,268.67,269.41,34106.0,258.4611,259.7179,257.7607,258.4707,34106.0
2021-09-20 09:40:00,270.25,270.7,268.93,269.0,10080.0,259.2765,259.7083,258.0101,258.0773,10080.0
2021-09-20 09:50:00,268.99,269.97,268.84,269.97,13009.0,258.0677,259.0079,257.9238,259.0079,13009.0
2021-09-20 10:00:00,269.65,270.0,269.08,269.4,24587.0,258.7009,259.0367,258.1541,258.4611,24587.0
2021-09-20 10:10:00,269.4,270.18,269.28,270.18,15686.0,258.4611,259.2094,258.3459,259.2094,15686.0
2021-09-20 10:20:00,270.26,270.93,270.03,270.88,15078.0,259.2861,259.9289,259.0655,259.881,15078.0
2021-09-20 10:30:00,270.81,270.81,269.57,269.74,21327.0,259.8138,259.8138,258.6242,258.7873,21327.0
2021-09-20 10:40:00,269.65,269.65,268.79,268.98,10194.0,258.7009,258.7009,257.8758,258.0581,10194.0
2021-09-20 10:50:00,268.95,269.31,268.83,269.03,10054.0,258.0293,258.3747,257.9142,258.1061,10054.0
2021-09-20 11:00:00,269.09,269.59,268.43,269.54,19092.0,258.1636,258.6433,257.5304,258.5954,19092.0
2021-09-20 11:10:00,269.46,270.05,269.39,269.96,15225.0,258.5186,259.0847,258.4515,258.9983,15225.0
2021-09-20 11:20:00,270.0,270.2,269.79,270.15,7616.0,259.0367,259.2286,258.8352,259.1806,7616.0
2021-09-20 11:30:00,270.15,270.15,269.54,269.56,6296.0,259.1806,259.1806,258.5954,258.6146,6296.0
2021-09-20 11:40:00,269.42,269.62,269.34,269.35,6102.0,258.4802,258.6721,258.4035,258.4131,6102.0
2021-09-20 11:50:00,269.28,269.28,268.16,268.17,11468.0,258.3459,258.3459,257.2714,257.281,11468.0
2021-09-20 12:00:00,268.12,268.28,267.63,267.63,9524.0,257.233,257.3865,256.7629,256.7629,9524.0
2021-09-20 12:10:00,267.51,267.59,267.16,267.4,12042.0,256.6478,256.7246,256.312,256.5423,12042.0
2021-09-20 12:20:00,267.36,268.33,267.24,268.32,6871.0,256.5039,257.4345,256.3888,257.4249,6871.0
2021-09-20 12:30:00,268.26,268.67,268.03,268.1,4897.0,257.3673,257.7607,257.1467,257.2138,4897.0
2021-09-20 12:40:00,268.05,268.23,267.8,268.05,7002.0,257.1659,257.3386,256.926,257.1659,7002.0
2021-09-20 12:50:00,268.09,268.09,267.53,267.59,6629.0,257.2043,257.2043,256.667,256.7246,6629.0
2021-09-20 13:00:00,267.66,267.73,266.61,266.62,7605.0,256.7917,256.8589,255.7843,255.7939,7605.0
2021-09-20 13:10:00,266.66,266.95,266.5,266.95,10351.0,255.8323,256.1105,255.6788,256.1105,10351.0
2021-09-20 13:20:00,267.03,267.44,266.96,267.36,7370.0,256.1873,256.5806,256.1201,256.5039,7370.0
2021-09-20 13:30:00,267.26,267.38,267.0,267.38,8239.0,256.408,256.5231,256.1585,256.5231,8239.0
2021-09-20 13:40:00,267.31,267.38,266.82,267.23,7556.0,256.4559,256.5231,255.9858,256.3792,7556.0
2021-09-20 13:50:00,267.25,267.38,267.13,267.34,5045.0,256.3984,256.5231,256.2832,256.4847,5045.0
2021-09-20 14:00:00,267.35,267.37,266.51,266.63,7275.0,256.4943,256.5135,255.6884,255.8035,7275.0
2021-09-20 14:10:00,266.72,266.9,266.41,266.55,8903.0,255.8899,256.0626,255.5925,255.7268,8903.0
2021-09-20 14:20:00,266.47,266.58,266.07,266.26,7706.0,255.65,255.7556,255.2663,255.4486,7706.0
2021-09-20 14:30:00,266.25,266.3,265.79,265.97,9685.0,255.439,255.4869,254.9976,255.1703,9685.0
2021-09-20 14:40:00,266.1,266.23,265.86,266.05,8430.0,255.2951,255.4198,255.0648,255.2471,8430.0
2021-09-20 14:50:00,266.1,266.25,265.65,266.08,10570.0,255.2951,255.439,254.8633,255.2759,10570.0
2021-09-20 15:00:00,266.03,266.34,265.65,265.82,14570.0,255.2279,255.5253,254.8633,255.0264,14570.0
2021-09-20 15:10:00,265.85,266.13,265.23,265.39,9332.0,255.0552,255.3238,254.4604,254.6139,9332.0
2021-09-20 15:20:00,265.52,266.59,265.48,266.54,13836.0,254.7386,255.7652,254.7002,255.7172,13836.0
2021-09-20 15:30:00,266.52,267.68,266.52,267.02,26104.0,255.698,256.8109,255.698,256.1777,26104.0
2021-09-20 15:40:00,267.04,267.82,266.99,267.44,18784.0,256.1969,256.9452,256.1489,256.5806,18784.0
2021-09-20 15:50:00,267.49,268.69,267.42,268.33,92231.0,256.6286,257.7799,256.5615,257.4345,92231.0
2021-09-21 09:30:00,270.03,271.62,270.03,271.42,18062.0,259.0655,260.5909,259.0655,260.399,18062.0
2021-09-21 09:40:00,271.67,272.13,271.06,271.71,10759.0,260.6389,261.0802,260.0537,260.6773,10759.0
2021-09-21 09:50:00,271.63,272.04,270.89,271.02,26743.0,260.6005,260.9939,259.8906,260.0153,26743.0
2021-09-21 10:00:00,271.01,271.36,269.95,269.95,16480.0,260.0057,260.3415,258.9887,258.9887,16480.0
2021-09-21 10:10:00,269.9,270.13,269.38,270.13,13394.0,258.9408,259.1614,258.4419,259.1614,13394.0
2021-09-21 10:20:00,270.25,270.31,269.63,270.17,13647.0,259.2765,259.3341,258.6817,259.1998,13647.0
2021-09-21 10:30:00,270.17,270.19,269.09,269.55,14956.0,259.1998,259.219,258.1636,258.605,14956.0
2021-09-21 10:40:00,269.62,270.27,269.33,269.36,7527.0,258.6721,259.2957,258.3939,258.4227,7527.0
2021-09-21 10:50:00,269.19,269.93,268.87,269.45,9794.0,258.2596,258.9695,257.9526,258.509,9794.0
2021-09-21 11:00:00,269.24,270.19,269.0,270.0,9514.0,258.3076,259.219,258.0773,259.0367,9514.0
2021-09-21 11:10:00,270.0,270.15,269.45,269.61,4271.0,259.0367,259.1806,258.509,258.6625,4271.0
2021-09-21 11:20:00,269.63,269.73,269.31,269.41,8910.0,258.6817,258.7777,258.3747,258.4707,8910.0
2021-09-21 11:30:00,269.46,270.15,269.46,269.99,7949.0,258.5186,259.1806,258.5186,259.0271,7949.0
2021-09-21 11:40:00,269.97,270.12,269.79,269.89,5312.0,259.0079,259.1518,258.8352,258.9312,5312.0
2021-09-21 11:50:00,269.86,269.89,269.61,269.72,3453.0,258.9024,258.9312,258.6625,258.7681,3453.0
2021-09-21 12:00:00,269.8,270.12,269.63,269.99,14553.0,258.8448,259.1518,258.6817,259.0271,14553.0
2021-09-21 12:10:00,270.01,270.11,269.78,269.85,9808.0,259.0463,259.1422,258.8256,258.8928,9808.0
2021-09-21 12:20:00,269.84,270.06,269.49,269.53,6848.0,258.8832,259.0943,258.5474,258.5858,6848.0
2021-09-21 12:30:00,269.39,269.82,269.3,269.82,4365.0,258.4515,258.864,258.3651,258.864,4365.0
2021-09-21 12:40:00,269.77,269.99,269.62,269.88,3671.0,258.816,259.0271,258.6721,258.9216,3671.0
2021-09-21 12:50:00,269.67,269.8,269.28,269.68,5533.0,258.7201,258.8448,258.3459,258.7297,5533.0
2021-09-21 13:00:00,269.63,269.83,269.42,269.65,7114.0,258.6817,258.8736,258.4802,258.7009,7114.0
2021-09-21 13:10:00,269.63,269.8,269.51,269.79,4535.0,258.6817,258.8448,258.5666,258.8352,4535.0
2021-09-21 13:20:00,269.76,269.79,269.0,269.06,6410.0,258.8064,258.8352,258.0773,258.1349,6410.0
2021-09-21 13:30:00,269.02,269.11,268.78,269.02,3515.0,258.0965,258.1828,257.8662,258.0965,3515.0
2021-09-21 13:40:00,268.93,269.09,268.86,269.09,4528.0,258.0101,258.1636,257.943,258.1636,4528.0
2021-09-21 13:50:00,269.09,269.11,268.4,268.49,3037.0,258.1636,258.1828,257.5017,257.588,3037.0
2021-09-21 14:00:00,268.78,268.97,268.65,268.96,4850.0,257.8662,258.0485,257.7415,258.0389,4850.0
2021-09-21 14:10:00,268.88,268.88,268.49,268.58,3724.0,257.9622,257.9622,257.588,257.6744,3724.0
2021-09-21 14:20:00,268.49,268.6,268.4,268.4,3682.0,257.588,257.6935,257.5017,257.5017,3682.0
2021-09-21 14:30:00,268.44,269.0,268.44,268.76,4202.0,257.54,258.0773,257.54,257.847,4202.0
2021-09-21 14:40:00,269.0,269.13,268.85,269.06,3320.0,258.0773,258.202,257.9334,258.1349,3320.0
2021-09-21 14:50:00,269.1,269.68,269.1,269.26,7630.0,258.1732,258.7297,258.1732,258.3267,7630.0
2021-09-21 15:00:00,269.3,269.71,269.3,269.46,5511.0,258.3651,258.7585,258.3651,258.5186,5511.0
2021-09-21 15:10:00,269.52,269.95,269.3,269.5,7688.0,258.5762,258.9887,258.3651,258.557,7688.0
2021-09-21 15:20:00,269.57,269.86,269.54,269.6,11809.0,258.6242,258.9024,258.5954,258.6529,11809.0
2021-09-21 15:30:00,269.6,269.77,269.4,269.58,12297.0,258.6529,258.816,258.4611,258.6338,12297.0
2021-09-21 15:40:00,269.53,269.81,269.0,269.05,15047.0,258.5858,258.8544,258.0773,258.1253,15047.0
2021-09-21 15:50:00,269.1,269.45,268.18,268.25,82799.0,258.1732,258.509,257.2906,257.3578,82799.0
2021-09-22 09:30:00,269.62,270.0,268.36,269.39,27669.0,258.6721,259.0367,257.4633,258.4515,27669.0
2021-09-22 09:40:00,269.01,269.79,268.66,269.44,20514.0,258.0869,258.8352,257.7511,258.4994,20514.0
2021-09-22 09:50:00,269.45,269.96,269.11,269.63,12400.0,258.509,258.9983,258.1828,258.6817,12400.0
2021-09-22 10:00:00,269.86,270.74,269.85,270.54,18744.0,258.9024,259.7466,258.8928,259.5548,18744.0
2021-09-22 10:10:00,270.55,270.7,269.85,270.48,8277.0,259.5644,259.7083,258.8928,259.4972,8277.0
2021-09-22 10:20:00,270.46,270.7,270.26,270.33,10400.0,259.478,259.7083,259.2861,259.3533,10400.0
2021-09-22 10:30:00,270.36,271.24,270.36,271.12,13743.0,259.3821,260.2263,259.3821,260.1112,13743.0
2021-09-22 10:40:00,271.19,271.24,270.61,271.03,9672.0,260.1784,260.2263,259.6219,260.0249,9672.0
2021-09-22 10:50:00,271.15,271.58,270.69,271.58,6604.0,260.14,260.5525,259.6987,260.5525,6604.0
2021-09-22 11:00:00,271.72,272.21,271.5,272.17,20803.0,260.6869,261.157,260.4758,261.1186,20803.0
2021-09-22 11:10:00,272.22,272.36,271.96,272.0,8151.0,261.1666,261.3009,260.9171,260.9555,8151.0
2021-09-22 11:20:00,271.91,272.02,271.79,271.96,4306.0,260.8691,260.9747,260.754,260.9171,4306.0
2021-09-22 11:30:00,271.98,272.12,271.7,271.99,10075.0,260.9363,261.0706,260.6677,260.9459,10075.0
2021-09-22 11:40:00,272.03,272.51,271.92,272.27,7119.0,260.9843,261.4448,260.8787,261.2145,7119.0
2021-09-22 11:50:00,272.25,272.58,271.92,272.46,7676.0,261.1953,261.5119,260.8787,261.3968,7676.0
2021-09-22 12:00:00,272.47,272.78,272.37,272.75,9646.0,261.4064,261.7038,261.3105,261.675,9646.0
2021-09-22 12:10:00,272.75,272.83,272.39,272.39,7209.0,261.675,261.7518,261.3297,261.3297,7209.0
2021-09-22 12:20:00,272.42,272.58,272.25,272.44,6562.0,261.3584,261.5119,261.1953,261.3776,6562.0
2021-09-22 12:30:00,272.51,272.83,272.5,272.74,6129.0,261.4448,261.7518,261.4352,261.6654,6129.0
2021-09-22 12:40:00,272.76,273.0,272.76,273.0,3908.0,261.6846,261.9149,261.6846,261.9149,3908.0
2021-09-22 12:50:00,273.08,273.27,272.76,272.84,6072.0,261.9916,262.1739,261.6846,261.7614,6072.0
2021-09-22 13:00:00,272.84,272.84,272.39,272.48,2849.0,261.7614,261.7614,261.3297,261.416,2849.0
2021-09-22 13:10:00,272.48,272.71,272.44,272.59,5851.0,261.416,261.6367,261.3776,261.5215,5851.0
2021-09-22 13:20:00,272.57,272.84,272.57,272.69,6633.0,261.5023,261.7614,261.5023,261.6175,6633.0
2021-09-22 13:30:00,272.7,273.04,272.7,272.92,5361.0,261.6271,261.9533,261.6271,261.8381,5361.0
2021-09-22 13:40:00,272.97,273.32,272.86,273.22,11217.0,261.8861,262.2219,261.7806,262.1259,11217.0
2021-09-22 13:50:00,273.25,273.25,272.65,272.65,20480.0,262.1547,262.1547,261.5791,261.5791,20480.0
2021-09-22 14:00:00,271.93,273.35,271.93,272.75,6910.0,260.8883,262.2507,260.8883,261.675,6910.0
2021-09-22 14:10:00,272.62,273.2,272.58,273.02,34718.0,261.5503,262.1068,261.5119,261.9341,34718.0
2021-09-22 14:20:00,273.09,273.24,272.39,272.69,9749.0,262.0012,262.1451,261.3297,261.6175,9749.0
2021-09-22 14:30:00,272.79,273.01,272.1,272.22,8016.0,261.7134,261.9245,261.0514,261.1666,8016.0
2021-09-22 14:40:00,271.92,272.24,271.05,271.25,5887.0,260.8787,261.1857,260.0441,260.2359,5887.0
2021-09-22 14:50:00,270.97,271.36,270.72,270.8,14452.0,259.9673,260.3415,259.7275,259.8042,14452.0
2021-09-22 15:00:00,270.74,271.46,270.66,271.25,22685.0,259.7466,260.4374,259.6699,260.2359,22685.0
2021-09-22 15:10:00,271.16,272.44,271.06,272.33,12926.0,260.1496,261.3776,260.0537,261.2721,12926.0
2021-09-22 15:20:00,272.36,272.81,272.22,272.51,30788.0,261.3009,261.7326,261.1666,261.4448,30788.0
2021-09-22 15:30:00,272.5,272.84,272.18,272.79,27318.0,261.4352,261.7614,261.1282,261.7134,27318.0
2021-09-22 15:40:00,272.74,272.8,271.8,271.8,14104.0,261.6654,261.723,260.7636,260.7636,14104.0
2021-09-22 15:50:00,271.75,272.05,271.45,271.77,62349.0,260.7156,261.0035,260.4278,260.7348,62349.0
2021-09-23 09:30:00,273.0,274.1,271.93,273.91,11115.0,261.9149,262.9702,260.8883,262.7879,11115.0
2021-09-23 09:40:00,273.77,274.26,273.05,273.84,8172.0,262.6536,263.1237,261.9629,262.7208,8172.0
2021-09-23 09:50:00,273.59,274.3,273.43,273.43,6723.0,262.4809,263.1621,262.3274,262.3274,6723.0
2021-09-23 10:00:00,273.46,274.57,273.31,274.49,10525.0,262.3562,263.4211,262.2123,263.3444,10525.0
2021-09-23 10:10:00,274.5,274.58,273.96,274.03,7279.0,263.354,263.4307,262.8359,262.9031,7279.0
2021-09-23 10:20:00,274.11,274.71,274.1,274.34,8298.0,262.9798,263.5554,262.9702,263.2005,8298.0
2021-09-23 10:30:00,274.26,274.49,274.05,274.27,12668.0,263.1237,263.3444,262.9222,263.1333,12668.0
2021-09-23 10:40:00,274.23,274.8,274.1,274.63,17382.0,263.0949,263.6418,262.9702,263.4787,17382.0
2021-09-23 10:50:00,274.61,274.94,274.58,274.82,25378.0,263.4595,263.7761,263.4307,263.661,25378.0
2021-09-23 11:00:00,274.76,275.05,274.65,274.96,11662.0,263.6034,263.8816,263.4979,263.7953,11662.0
2021-09-23 11:10:00,274.94,275.08,274.67,274.67,13601.0,263.7761,263.9104,263.5171,263.5171,13601.0
2021-09-23 11:20:00,274.54,274.89,274.38,274.85,16294.0,263.3924,263.7281,263.2388,263.6898,16294.0
2021-09-23 11:30:00,274.81,275.19,274.75,274.82,4069.0,263.6514,264.016,263.5938,263.661,4069.0
2021-09-23 11:40:00,274.89,275.01,274.68,274.81,3500.0,263.7281,263.8433,263.5267,263.6514,3500.0
2021-09-23 11:50:00,274.78,275.09,274.71,275.04,25482.0,263.6226,263.92,263.5554,263.872,25482.0
2021-09-23 12:00:00,274.98,275.03,274.7,274.76,4839.0,263.8145,263.8625,263.5459,263.6034,4839.0
2021-09-23 12:10:00,274.77,274.9,274.53,274.68,4884.0,263.613,263.7377,263.3828,263.5267,4884.0
2021-09-23 12:20:00,274.7,274.7,274.3,274.62,2367.0,263.5459,263.5459,263.1621,263.4691,2367.0
2021-09-23 12:30:00,274.7,275.01,274.7,274.93,2942.0,263.5459,263.8433,263.5459,263.7665,2942.0
2021-09-23 12:40:00,275.05,275.05,274.82,274.97,6626.0,263.8816,263.8816,263.661,263.8049,6626.0
2021-09-23 12:50:00,274.91,275.07,274.82,274.89,4836.0,263.7473,263.9008,263.661,263.7281,4836.0
2021-09-23 13:00:00,274.83,275.29,274.8,275.24,9474.0,263.6706,264.1119,263.6418,264.0639,9474.0
2021-09-23 13:10:00,275.23,275.44,275.02,275.41,4464.0,264.0543,264.2558,263.8529,264.227,4464.0
2021-09-23 13:20:00,275.26,275.69,275.26,275.56,4729.0,264.0831,264.4957,264.0831,264.3709,4729.0
2021-09-23 13:30:00,275.71,277.08,275.7,277.07,30933.0,264.5148,265.8292,264.5052,265.8196,30933.0
2021-09-23 13:40:00,277.02,277.11,276.73,277.01,25754.0,265.7717,265.858,265.4934,265.7621,25754.0
2021-09-23 13:50:00,277.03,277.42,277.02,277.42,9051.0,265.7812,266.1554,265.7717,266.1554,9051.0
2021-09-23 14:00:00,277.39,277.42,276.75,276.75,13848.0,266.1266,266.1554,265.5126,265.5126,13848.0
2021-09-23 14:10:00,276.71,277.01,276.42,276.46,6253.0,265.4742,265.7621,265.196,265.2344,6253.0
2021-09-23 14:20:00,276.51,276.51,276.23,276.43,5054.0,265.2824,265.2824,265.0137,265.2056,5054.0
2021-09-23 14:30:00,276.5,276.69,276.2,276.31,4651.0,265.2728,265.4551,264.9849,265.0905,4651.0
2021-09-23 14:40:00,276.37,276.47,276.24,276.36,11529.0,265.148,265.244,265.0233,265.1384,11529.0
2021-09-23 14:50:00,276.4,276.71,276.35,276.58,12683.0,265.1768,265.4742,265.1289,265.3495,12683.0
2021-09-23 15:00:00,276.59,276.75,276.49,276.75,19037.0,265.3591,265.5126,265.2632,265.5126,19037.0
2021-09-23 15:10:00,276.68,276.76,276.38,276.6,16579.0,265.4455,265.5222,265.1576,265.3687,16579.0
2021-09-23 15:20:00,276.54,276.63,276.45,276.54,16769.0,265.3111,265.3975,265.2248,265.3111,16769.0
2021-09-23 15:30:00,276.57,276.78,276.37,276.45,31861.0,265.3399,265.5414,265.148,265.2248,31861.0
2021-09-23 15:40:00,276.45,276.78,276.39,276.42,28085.0,265.2248,265.5414,265.1672,265.196,28085.0
2021-09-23 15:50:00,276.33,276.56,276.06,276.06,101980.0,265.1097,265.3303,264.8506,264.8506,101980.0
2021-09-24 09:30:00,275.63,277.56,275.19,277.18,19615.0,264.4381,266.2897,264.016,265.9252,19615.0
2021-09-24 09:40:00,277.0,277.27,275.58,275.97,3105.0,265.7525,266.0115,264.3901,264.7643,3105.0
2021-09-24 09:50:00,275.94,276.94,275.81,276.93,2763.0,264.7355,265.6949,264.6108,265.6853,2763.0
2021-09-24 10:00:00,276.99,277.29,276.75,276.85,5291.0,265.7429,266.0307,265.5126,265.6086,5291.0
2021-09-24 10:10:00,276.82,277.01,276.35,276.67,6309.0,265.5798,265.7621,265.1289,265.4359,6309.0
2021-09-24 10:20:00,276.49,276.64,275.63,275.74,3650.0,265.2632,265.4071,264.4381,264.5436,3650.0
2021-09-24 10:30:00,275.65,275.99,275.41,275.48,9439.0,264.4573,264.7835,264.227,264.2942,9439.0
2021-09-24 10:40:00,275.5,275.81,275.33,275.7,10505.0,264.3134,264.6108,264.1503,264.5052,10505.0
2021-09-24 10:50:00,275.62,275.89,275.26,275.58,10319.0,264.4285,264.6875,264.0831,264.3901,10319.0
2021-09-24 11:00:00,275.53,276.0,275.5,275.93,1648.0,264.3422,264.7931,264.3134,264.7259,1648.0
2021-09-24 11:10:00,275.87,275.87,275.5,275.52,3144.0,264.6683,264.6683,264.3134,264.3326,3144.0
2021-09-24 11:20:00,275.5,275.9,275.1,275.24,4514.0,264.3134,264.6971,263.9296,264.0639,4514.0
2021-09-24 11:30:00,275.26,275.34,275.03,275.06,7520.0,264.0831,264.1599,263.8625,263.8912,7520.0
2021-09-24 11:40:00,275.11,275.23,274.93,275.21,6189.0,263.9392,264.0543,263.7665,264.0351,6189.0
2021-09-24 11:50:00,275.44,275.94,275.43,275.56,1955.0,264.2558,264.7355,264.2462,264.3709,1955.0
2021-09-24 12:00:00,275.45,275.7,275.38,275.52,3713.0,264.2654,264.5052,264.1982,264.3326,3713.0
2021-09-24 12:10:00,275.62,275.67,275.46,275.63,3075.0,264.4285,264.4765,264.275,264.4381,3075.0
2021-09-24 12:20:00,275.82,275.96,275.67,275.68,1913.0,264.6204,264.7547,264.4765,264.4861,1913.0
2021-09-24 12:30:00,275.8,276.08,275.63,276.08,2865.0,264.6012,264.8698,264.4381,264.8698,2865.0
2021-09-24 12:40:00,276.09,276.27,276.01,276.27,3285.0,264.8794,265.0521,264.8027,265.0521,3285.0
2021-09-24 12:50:00,276.2,276.32,275.96,276.17,2944.0,264.9849,265.1001,264.7547,264.9562,2944.0
2021-09-24 13:00:00,276.16,276.2,275.77,275.77,3149.0,264.9466,264.9849,264.5724,264.5724,3149.0
2021-09-24 13:10:00,275.81,275.95,275.61,275.62,3238.0,264.6108,264.7451,264.4189,264.4285,3238.0
2021-09-24 13:20:00,275.78,275.87,275.54,275.67,3621.0,264.582,264.6683,264.3517,264.4765,3621.0
2021-09-24 13:30:00,275.81,275.81,275.44,275.61,3297.0,264.6108,264.6108,264.2558,264.4189,3297.0
2021-09-24 13:40:00,275.71,275.85,275.61,275.67,4588.0,264.5148,264.6492,264.4189,264.4765,4588.0
2021-09-24 13:50:00,275.83,275.91,275.6,275.6,3448.0,264.63,264.7067,264.4093,264.4093,3448.0
2021-09-24 14:00:00,275.6,275.83,275.57,275.79,4118.0,264.4093,264.63,264.3805,264.5916,4118.0
2021-09-24 14:10:00,275.71,275.84,275.53,275.59,4079.0,264.5148,264.6396,264.3422,264.3997,4079.0
2021-09-24 14:20:00,275.58,275.64,275.38,275.47,3808.0,264.3901,264.4477,264.1982,264.2846,3808.0
2021-09-24 14:30:00,275.42,275.89,275.29,275.83,4706.0,264.2366,264.6875,264.1119,264.63,4706.0
2021-09-24 14:40:00,275.9,276.03,275.83,275.98,3587.0,264.6971,264.8218,264.63,264.7739,3587.0
2021-09-24 14:50:00,275.97,276.27,275.93,276.23,4848.0,264.7643,265.0521,264.7259,265.0137,4848.0
2021-09-24 15:00:00,276.2,276.2,275.65,275.88,8141.0,264.9849,264.9849,264.4573,264.6779,8141.0
2021-09-24 15:10:00,275.88,276.16,275.78,276.09,5651.0,264.6779,264.9466,264.582,264.8794,5651.0
2021-09-24 15:20:00,276.09,276.69,276.09,276.35,6305.0,264.8794,265.4551,264.8794,265.1289,6305.0
2021-09-24 15:30:00,276.45,276.53,276.2,276.34,7870.0,265.2248,265.3015,264.9849,265.1193,7870.0
2021-09-24 15:40:00,276.39,276.99,276.31,276.88,12455.0,265.1672,265.7429,265.0905,265.6373,12455.0
2021-09-24 15:50:00,276.83,276.97,276.52,276.53,46331.0,265.5894,265.7237,265.292,265.3015,46331.0
2021-09-27 09:30:00,275.45,276.54,274.86,275.38,22205.0,264.2654,265.3111,263.6994,264.1982,22205.0
2021-09-27 09:40:00,275.12,275.96,274.21,275.76,11002.0,263.9488,264.7547,263.0757,264.5628,11002.0
2021-09-27 09:50:00,275.59,275.62,274.15,275.22,23685.0,264.3997,264.4285,263.0182,264.0447,23685.0
2021-09-27 10:00:00,275.33,275.37,274.07,274.4,7423.0,264.1503,264.1886,262.9414,263.258,7423.0
2021-09-27 10:10:00,274.33,275.13,273.88,274.88,3463.0,263.1909,263.9584,262.7591,263.7185,3463.0
2021-09-27 10:20:00,275.01,275.01,274.31,274.49,4216.0,263.8433,263.8433,263.1717,263.3444,4216.0
2021-09-27 10:30:00,274.58,275.62,274.58,275.51,5596.0,263.4307,264.4285,263.4307,264.323,5596.0
2021-09-27 10:40:00,275.53,275.61,275.06,275.52,6029.0,264.3422,264.4189,263.8912,264.3326,6029.0
2021-09-27 10:50:00,275.28,275.38,274.49,274.8,3778.0,264.1023,264.1982,263.3444,263.6418,3778.0
2021-09-27 11:00:00,274.66,275.02,274.32,274.32,5427.0,263.5075,263.8529,263.1813,263.1813,5427.0
2021-09-27 11:10:00,274.32,274.43,273.72,273.81,16523.0,263.1813,263.2868,262.6056,262.692,16523.0
2021-09-27 11:20:00,273.72,273.72,273.09,273.25,6841.0,262.6056,262.6056,262.0012,262.1547,6841.0
2021-09-27 11:30:00,273.23,273.34,272.98,273.17,4308.0,262.1355,262.2411,261.8957,262.078,4308.0
2021-09-27 11:40:00,273.17,273.17,272.54,272.88,20386.0,262.078,262.078,261.4736,261.7998,20386.0
2021-09-27 11:50:00,272.66,272.76,272.16,272.3,6151.0,261.5887,261.6846,261.109,261.2433,6151.0
2021-09-27 12:00:00,272.23,272.34,271.89,272.06,9087.0,261.1761,261.2817,260.85,261.0131,9087.0
2021-09-27 12:10:00,272.21,272.95,272.18,272.94,2614.0,261.157,261.8669,261.1282,261.8573,2614.0
2021-09-27 12:20:00,272.73,272.78,272.49,272.65,5468.0,261.6558,261.7038,261.4256,261.5791,5468.0
2021-09-27 12:30:00,272.57,272.57,272.37,272.43,1000.0,261.5023,261.5023,261.3105,261.368,1000.0
2021-09-27 12:40:00,272.52,272.57,272.21,272.22,2983.0,261.4544,261.5023,261.157,261.1666,2983.0
2021-09-27 12:50:00,272.23,272.33,272.15,272.3,2103.0,261.1761,261.2721,261.0994,261.2433,2103.0
2021-09-27 13:00:00,272.31,272.69,272.3,272.57,5638.0,261.2529,261.6175,261.2433,261.5023,5638.0
2021-09-27 13:10:00,272.62,273.17,272.62,273.07,4071.0,261.5503,262.078,261.5503,261.982,4071.0
2021-09-27 13:20:00,273.16,273.25,272.95,273.24,1889.0,262.0684,262.1547,261.8669,262.1451,1889.0
2021-09-27 13:30:00,273.3,273.37,273.09,273.29,7971.0,262.2027,262.2699,262.0012,262.1931,7971.0
2021-09-27 13:40:00,273.25,273.51,273.25,273.49,4589.0,262.1547,262.4042,262.1547,262.385,4589.0
2021-09-27 13:50:00,273.42,273.68,273.42,273.65,3193.0,262.3178,262.5673,262.3178,262.5385,3193.0
2021-09-27 14:00:00,273.68,273.68,273.53,273.63,2695.0,262.5673,262.5673,262.4234,262.5193,2695.0
2021-09-27 14:10:00,273.56,274.1,273.55,273.95,4009.0,262.4521,262.9702,262.4425,262.8263,4009.0
2021-09-27 14:20:00,273.99,274.14,273.83,273.83,2600.0,262.8647,263.0086,262.7112,262.7112,2600.0
2021-09-27 14:30:00,273.9,274.02,273.79,273.84,5338.0,262.7783,262.8935,262.6728,262.7208,5338.0
2021-09-27 14:40:00,273.78,274.42,273.78,274.3,7448.0,262.6632,263.2772,262.6632,263.1621,7448.0
2021-09-27 14:50:00,274.24,274.56,274.18,274.25,16096.0,263.1045,263.4115,263.047,263.1141,16096.0
2021-09-27 15:00:00,274.25,274.32,273.63,273.65,18393.0,263.1141,263.1813,262.5193,262.5385,18393.0
2021-09-27 15:10:00,273.69,274.17,273.67,274.07,4343.0,262.5769,263.0374,262.5577,262.9414,4343.0
2021-09-27 15:20:00,274.13,274.29,273.76,273.88,4647.0,262.999,263.1525,262.644,262.7591,4647.0
2021-09-27 15:30:00,273.84,273.92,273.6,273.64,6151.0,262.7208,262.7975,262.4905,262.5289,6151.0
2021-09-27 15:40:00,273.73,273.99,273.61,273.86,7648.0,262.6152,262.8647,262.5001,262.74,7648.0
2021-09-27 15:50:00,273.79,273.88,273.39,273.49,44871.0,262.6728,262.7591,262.289,262.385,44871.0
2021-09-28 09:30:00,273.05,273.77,271.0,271.0,28965.0,261.9629,262.6536,259.9961,259.9961,28965.0
2021-09-28 09:40:00,270.18,270.96,269.8,269.9,9851.0,259.2094,259.9577,258.8448,258.9408,9851.0
2021-09-28 09:50:00,269.65,270.92,269.62,270.64,6920.0,258.7009,259.9193,258.6721,259.6507,6920.0
2021-09-28 10:00:00,270.82,270.83,269.71,269.72,9422.0,259.8234,259.833,258.7585,258.7681,9422.0
2021-09-28 10:10:00,269.75,269.75,268.49,268.63,27742.0,258.7968,258.7968,257.588,257.7223,27742.0
2021-09-28 10:20:00,268.76,268.8,268.2,268.76,14641.0,257.847,257.8854,257.3098,257.847,14641.0
2021-09-28 10:30:00,268.61,269.43,267.77,269.19,11658.0,257.7031,258.4898,256.8972,258.2596,11658.0
2021-09-28 10:40:00,269.12,269.27,268.46,269.06,9780.0,258.1924,258.3363,257.5592,258.1349,9780.0
2021-09-28 10:50:00,268.84,269.12,268.14,269.09,23355.0,257.9238,258.1924,257.2522,258.1636,23355.0
2021-09-28 11:00:00,269.14,269.4,268.57,268.58,14498.0,258.2116,258.4611,257.6648,257.6744,14498.0
2021-09-28 11:10:00,268.74,269.09,268.64,268.98,7822.0,257.8279,258.1636,257.7319,258.0581,7822.0
2021-09-28 11:20:00,268.83,269.24,268.49,268.68,12551.0,257.9142,258.3076,257.588,257.7703,12551.0
2021-09-28 11:30:00,268.69,268.99,268.11,268.99,13612.0,257.7799,258.0677,257.2234,258.0677,13612.0
2021-09-28 11:40:00,268.94,269.06,268.14,268.32,5668.0,258.0197,258.1349,257.2522,257.4249,5668.0
2021-09-28 11:50:00,268.09,268.62,267.94,268.39,5347.0,257.2043,257.7127,257.0603,257.4921,5347.0
2021-09-28 12:00:00,268.38,268.39,267.84,268.21,5250.0,257.4825,257.4921,256.9644,257.3194,5250.0
2021-09-28 12:10:00,268.04,268.63,268.04,268.54,3275.0,257.1563,257.7223,257.1563,257.636,3275.0
2021-09-28 12:20:00,268.62,268.71,268.4,268.48,8763.0,257.7127,257.7991,257.5017,257.5784,8763.0
2021-09-28 12:30:00,268.37,268.37,267.58,267.71,6097.0,257.4729,257.4729,256.715,256.8397,6097.0
2021-09-28 12:40:00,267.57,267.61,267.05,267.29,7957.0,256.7054,256.7437,256.2065,256.4367,7957.0
2021-09-28 12:50:00,267.2,267.77,267.19,267.5,5879.0,256.3504,256.8972,256.3408,256.6382,5879.0
2021-09-28 13:00:00,267.54,267.88,267.12,267.46,7225.0,256.6766,257.0028,256.2736,256.5998,7225.0
2021-09-28 13:10:00,267.46,268.08,267.4,268.07,5817.0,256.5998,257.1947,256.5423,257.1851,5817.0
2021-09-28 13:20:00,268.06,268.51,268.05,268.31,5117.0,257.1755,257.6072,257.1659,257.4153,5117.0
2021-09-28 13:30:00,268.4,268.4,268.12,268.21,6158.0,257.5017,257.5017,257.233,257.3194,6158.0
2021-09-28 13:40:00,268.26,268.6,267.89,268.19,12083.0,257.3673,257.6935,257.0124,257.3002,12083.0
2021-09-28 13:50:00,268.03,268.22,267.79,267.84,4944.0,257.1467,257.329,256.9164,256.9644,4944.0
2021-09-28 14:00:00,267.67,267.97,267.64,267.75,5856.0,256.8013,257.0891,256.7725,256.8781,5856.0
2021-09-28 14:10:00,267.73,268.36,267.34,268.32,26083.0,256.8589,257.4633,256.4847,257.4249,26083.0
2021-09-28 14:20:00,268.5,268.75,268.27,268.5,25383.0,257.5976,257.8375,257.3769,257.5976,25383.0
2021-09-28 14:30:00,268.47,268.5,268.04,268.4,15816.0,257.5688,257.5976,257.1563,257.5017,15816.0
2021-09-28 14:40:00,268.37,269.27,268.29,269.25,8623.0,257.4729,258.3363,257.3961,258.3171,8623.0
2021-09-28 14:50:00,269.25,269.4,268.78,269.26,6249.0,258.3171,258.4611,257.8662,258.3267,6249.0
2021-09-28 15:00:00,269.22,269.65,269.09,269.58,24586.0,258.2884,258.7009,258.1636,258.6338,24586.0
2021-09-28 15:10:00,269.43,269.78,269.32,269.55,10079.0,258.4898,258.8256,258.3843,258.605,10079.0
2021-09-28 15:20:00,269.61,270.0,269.37,269.43,13766.0,258.6625,259.0367,258.4323,258.4898,13766.0
2021-09-28 15:30:00,269.29,270.04,269.23,269.44,19362.0,258.3555,259.0751,258.298,258.4994,19362.0
2021-09-28 15:40:00,269.45,269.7,268.28,268.28,19744.0,258.509,258.7489,257.3865,257.3865,19744.0
2021-09-28 15:50:00,268.17,268.47,267.67,267.83,92062.0,257.281,257.5688,256.8013,256.9548,92062.0
2021-09-29 09:30:00,267.96,269.2,267.5,267.5,11202.0,257.6841,258.8766,257.2417,257.2417,11202.0
2021-09-29 09:40:00,267.39,268.1,266.94,268.02,4707.0,257.136,257.8187,256.7032,257.7418,4707.0
2021-09-29 09:50:00,267.31,268.39,267.3,268.14,4125.0,257.059,258.0976,257.0494,257.8572,4125.0
2021-09-29 10:00:00,268.38,269.04,268.04,268.35,5474.0,258.088,258.7227,257.761,258.0592,5474.0
2021-09-29 10:10:00,268.3,268.36,267.87,268.31,8167.0,258.0111,258.0688,257.5976,258.0207,8167.0
2021-09-29 10:20:00,268.47,268.71,268.16,268.16,3052.0,258.1745,258.4053,257.8764,257.8764,3052.0
2021-09-29 10:30:00,268.19,268.5,267.84,267.87,8841.0,257.9053,258.2034,257.5687,257.5976,8841.0
2021-09-29 10:40:00,267.74,268.29,267.65,268.13,7542.0,257.4725,258.0015,257.386,257.8476,7542.0
2021-09-29 10:50:00,268.12,268.12,267.49,267.55,6053.0,257.838,257.838,257.2321,257.2898,6053.0
2021-09-29 11:00:00,267.53,267.69,266.99,267.24,4890.0,257.2706,257.4245,256.7513,256.9917,4890.0
2021-09-29 11:10:00,267.13,267.32,266.82,267.32,6528.0,256.8859,257.0687,256.5878,257.0687,6528.0
2021-09-29 11:20:00,267.28,267.85,267.08,267.74,5567.0,257.0302,257.5783,256.8379,257.4725,5567.0
2021-09-29 11:30:00,267.97,268.11,267.67,267.71,7365.0,257.6937,257.8284,257.4052,257.4437,7365.0
2021-09-29 11:40:00,267.88,268.15,267.64,268.03,5688.0,257.6072,257.8668,257.3764,257.7514,5688.0
2021-09-29 11:50:00,268.0,268.11,267.8,268.02,3669.0,257.7226,257.8284,257.5302,257.7418,3669.0
2021-09-29 12:00:00,267.99,268.24,267.78,267.87,8724.0,257.713,257.9534,257.511,257.5976,8724.0
2021-09-29 12:10:00,267.79,267.79,267.4,267.68,5588.0,257.5206,257.5206,257.1456,257.4148,5588.0
2021-09-29 12:20:00,267.67,267.72,267.38,267.54,2547.0,257.4052,257.4533,257.1263,257.2802,2547.0
2021-09-29 12:30:00,267.56,267.74,267.35,267.47,3903.0,257.2994,257.4725,257.0975,257.2129,3903.0
2021-09-29 12:40:00,267.49,267.51,267.22,267.51,4120.0,257.2321,257.2514,256.9725,257.2514,4120.0
2021-09-29 12:50:00,267.48,267.62,267.19,267.21,3804.0,257.2225,257.3571,256.9436,256.9629,3804.0
2021-09-29 13:00:00,267.23,267.35,267.0,267.35,6429.0,256.9821,257.0975,256.7609,257.0975,6429.0
2021-09-29 13:10:00,267.31,267.4,267.11,267.23,5083.0,257.059,257.1456,256.8667,256.9821,5083.0
2021-09-29 13:20:00,267.2,267.45,266.82,267.11,6946.0,256.9533,257.1937,256.5878,256.8667,6946.0
2021-09-29 13:30:00,266.99,267.16,266.82,267.07,4014.0,256.7513,256.9148,256.5878,256.8282,4014.0
2021-09-29 13:40:00,267.07,267.57,267.03,267.55,4205.0,256.8282,257.3091,256.7898,257.2898,4205.0
2021-09-29 13:50:00,267.71,267.71,267.53,267.66,5952.0,257.4437,257.4437,257.2706,257.3956,5952.0
2021-09-29 14:00:00,267.63,268.26,267.59,268.26,6460.0,257.3668,257.9726,257.3283,257.9726,6460.0
2021-09-29 14:10:00,268.33,268.54,268.21,268.54,4450.0,258.0399,258.2419,257.9245,258.2419,4450.0
2021-09-29 14:20:00,268.48,268.48,268.24,268.44,4172.0,258.1842,258.1842,257.9534,258.1457,4172.0
2021-09-29 14:30:00,268.52,268.54,268.35,268.41,3673.0,258.2226,258.2419,258.0592,258.1169,3673.0
2021-09-29 14:40:00,268.34,268.69,268.34,268.44,6276.0,258.0495,258.3861,258.0495,258.1457,6276.0
2021-09-29 14:50:00,268.55,268.77,268.5,268.67,6058.0,258.2515,258.463,258.2034,258.3669,6058.0
2021-09-29 15:00:00,268.63,268.65,268.15,268.27,7666.0,258.3284,258.3476,257.8668,257.9822,7666.0
2021-09-29 15:10:00,268.32,268.48,268.07,268.28,4215.0,258.0303,258.1842,257.7899,257.9918,4215.0
2021-09-29 15:20:00,268.2,268.51,268.11,268.41,6094.0,257.9149,258.213,257.8284,258.1169,6094.0
2021-09-29 15:30:00,268.42,268.5,268.12,268.18,8339.0,258.1265,258.2034,257.838,257.8957,8339.0
2021-09-29 15:40:00,268.14,268.14,267.68,268.03,15671.0,257.8572,257.8572,257.4148,257.7514,15671.0
2021-09-29 15:50:00,267.97,268.07,267.54,267.92,48661.0,257.6937,257.7899,257.2802,257.6456,48661.0
2021-09-30 09:30:00,268.33,269.95,268.06,268.82,27812.0,258.0399,259.5978,257.7803,258.5111,27812.0
2021-09-30 09:40:00,269.05,269.91,269.04,269.86,3159.0,258.7323,259.5593,258.7227,259.5112,3159.0
2021-09-30 09:50:00,269.88,270.02,269.16,269.18,5597.0,259.5305,259.6651,258.8381,258.8573,5597.0
2021-09-30 10:00:00,269.3,269.31,268.62,268.92,2650.0,258.9727,258.9823,258.3188,258.6073,2650.0
2021-09-30 10:10:00,269.0,269.57,268.47,269.57,4001.0,258.6842,259.2324,258.1745,259.2324,4001.0
2021-09-30 10:20:00,269.71,269.71,268.88,269.03,3896.0,259.367,259.367,258.5688,258.7131,3896.0
2021-09-30 10:30:00,269.05,269.53,268.87,269.44,3113.0,258.7323,259.1939,258.5592,259.1074,3113.0
2021-09-30 10:40:00,269.36,269.44,268.71,268.71,5099.0,259.0304,259.1074,258.4053,258.4053,5099.0
2021-09-30 10:50:00,268.5,268.7,267.88,268.27,7600.0,258.2034,258.3957,257.6072,257.9822,7600.0
2021-09-30 11:00:00,268.13,268.39,268.0,268.34,3301.0,257.8476,258.0976,257.7226,258.0495,3301.0
2021-09-30 11:10:00,268.31,268.8,268.14,268.46,5628.0,258.0207,258.4919,257.8572,258.1649,5628.0
2021-09-30 11:20:00,268.5,268.51,267.94,268.1,4582.0,258.2034,258.213,257.6649,257.8187,4582.0
2021-09-30 11:30:00,268.36,268.42,267.49,267.5,8589.0,258.0688,258.1265,257.2321,257.2417,8589.0
2021-09-30 11:40:00,267.33,267.35,266.59,266.79,4468.0,257.0783,257.0975,256.3666,256.559,4468.0
2021-09-30 11:50:00,266.95,266.98,266.51,266.74,4503.0,256.7128,256.7417,256.2897,256.5109,4503.0
2021-09-30 12:00:00,266.69,266.81,265.64,265.68,8813.0,256.4628,256.5782,255.4531,255.4915,8813.0
2021-09-30 12:10:00,265.54,265.76,265.0,265.56,18373.0,255.3569,255.5685,254.8376,255.3761,18373.0
2021-09-30 12:20:00,265.78,266.0,265.46,265.49,7876.0,255.5877,255.7993,255.28,255.3088,7876.0
2021-09-30 12:30:00,265.41,265.85,265.24,265.53,5897.0,255.2319,255.655,255.0684,255.3473,5897.0
2021-09-30 12:40:00,265.38,265.85,265.18,265.62,6946.0,255.203,255.655,255.0107,255.4338,6946.0
2021-09-30 12:50:00,265.56,266.03,265.43,265.94,8460.0,255.3761,255.8281,255.2511,255.7416,8460.0
2021-09-30 13:00:00,265.66,266.23,265.5,266.23,9031.0,255.4723,256.0205,255.3184,256.0205,9031.0
2021-09-30 13:10:00,266.19,266.26,265.66,265.95,8916.0,255.982,256.0493,255.4723,255.7512,8916.0
2021-09-30 13:20:00,266.03,266.25,265.1,265.1,14387.0,255.8281,256.0397,254.9338,254.9338,14387.0
2021-09-30 13:30:00,265.22,265.67,264.94,265.39,11140.0,255.0492,255.4819,254.7799,255.2127,11140.0
2021-09-30 13:40:00,265.54,265.73,265.28,265.55,9531.0,255.3569,255.5396,255.1069,255.3665,9531.0
2021-09-30 13:50:00,265.67,266.21,265.6,265.98,7321.0,255.4819,256.0012,255.4146,255.78,7321.0
2021-09-30 14:00:00,266.14,266.8,266.14,266.77,8979.0,255.9339,256.5686,255.9339,256.5397,8979.0
2021-09-30 14:10:00,266.69,266.73,266.0,266.02,5408.0,256.4628,256.5013,255.7993,255.8185,5408.0
2021-09-30 14:20:00,266.06,266.37,266.06,266.37,8384.0,255.857,256.1551,255.857,256.1551,8384.0
2021-09-30 14:30:00,266.64,266.97,266.61,266.69,3828.0,256.4147,256.7321,256.3859,256.4628,3828.0
2021-09-30 14:40:00,266.69,267.08,266.59,266.62,4699.0,256.4628,256.8379,256.3666,256.3955,4699.0
2021-09-30 14:50:00,266.76,267.1,266.4,266.49,6050.0,256.5301,256.8571,256.1839,256.2705,6050.0
2021-09-30 15:00:00,266.41,266.58,266.13,266.38,5814.0,256.1935,256.357,255.9243,256.1647,5814.0
2021-09-30 15:10:00,266.41,267.0,266.38,266.39,9207.0,256.1935,256.7609,256.1647,256.1743,9207.0
2021-09-30 15:20:00,266.36,266.36,265.78,265.85,7965.0,256.1455,256.1455,255.5877,255.655,7965.0
2021-09-30 15:30:00,265.82,266.42,265.61,265.61,30618.0,255.6262,256.2032,255.4242,255.4242,30618.0
2021-09-30 15:40:00,265.7,265.74,264.63,264.9,24698.0,255.5108,255.5492,254.4818,254.7415,24698.0
2021-09-30 15:50:00,264.82,264.84,263.52,263.6,107366.0,254.6645,254.6838,253.4144,253.4913,107366.0
2021-10-01 09:30:00,265.43,265.74,263.42,263.98,63363.0,255.2511,255.5492,253.3182,253.8567,63363.0
2021-10-01 09:40:00,264.16,265.0,262.37,263.16,44589.0,254.0298,254.8376,252.3085,253.0682,44589.0
2021-10-01 09:50:00,262.96,263.19,262.37,262.87,14027.0,252.8759,253.097,252.3085,252.7893,14027.0
2021-10-01 10:00:00,262.63,263.88,262.44,263.79,11724.0,252.5585,253.7606,252.3758,253.674,11724.0
2021-10-01 10:10:00,263.8,264.72,263.05,263.57,32602.0,253.6836,254.5684,252.9624,253.4625,32602.0
2021-10-01 10:20:00,263.45,263.66,262.82,263.3,9850.0,253.3471,253.549,252.7412,253.2028,9850.0
2021-10-01 10:30:00,263.01,263.77,262.47,263.57,13349.0,252.9239,253.6548,252.4046,253.4625,13349.0
2021-10-01 10:40:00,263.52,264.99,263.35,264.75,21211.0,253.4144,254.828,253.2509,254.5972,21211.0
2021-10-01 10:50:00,264.8,264.91,264.44,264.81,7652.0,254.6453,254.7511,254.2991,254.6549,7652.0
2021-10-01 11:00:00,264.89,265.0,263.98,263.99,5191.0,254.7318,254.8376,253.8567,253.8664,5191.0
2021-10-01 11:10:00,264.12,265.57,264.08,265.4,4830.0,253.9914,255.3858,253.9529,255.2223,4830.0
2021-10-01 11:20:00,265.33,265.83,265.29,265.56,7079.0,255.155,255.6358,255.1165,255.3761,7079.0
2021-10-01 11:30:00,265.73,266.13,265.3,266.05,7605.0,255.5396,255.9243,255.1261,255.8474,7605.0
2021-10-01 11:40:00,266.0,266.52,265.95,266.31,6297.0,255.7993,256.2993,255.7512,256.0974,6297.0
2021-10-01 11:50:00,266.31,266.32,266.0,266.05,8352.0,256.0974,256.107,255.7993,255.8474,8352.0
2021-10-01 12:00:00,266.12,266.12,265.4,265.59,12055.0,255.9147,255.9147,255.2223,255.405,12055.0
2021-10-01 12:10:00,265.58,265.59,264.39,264.46,40311.0,255.3954,255.405,254.251,254.3183,40311.0
2021-10-01 12:20:00,264.45,264.97,264.35,264.71,22293.0,254.3087,254.8088,254.2125,254.5587,22293.0
2021-10-01 12:30:00,264.8,265.18,264.79,264.93,14579.0,254.6453,255.0107,254.6357,254.7703,14579.0
2021-10-01 12:40:00,265.0,265.08,264.83,264.99,10713.0,254.8376,254.9146,254.6741,254.828,10713.0
2021-10-01 12:50:00,264.98,265.11,264.72,264.87,5087.0,254.8184,254.9434,254.5684,254.7126,5087.0
2021-10-01 13:00:00,264.79,265.23,264.67,265.16,8131.0,254.6357,255.0588,254.5203,254.9915,8131.0
2021-10-01 13:10:00,265.24,265.39,265.02,265.14,7999.0,255.0684,255.2127,254.8569,254.9723,7999.0
2021-10-01 13:20:00,265.12,265.12,264.83,264.91,6933.0,254.953,254.953,254.6741,254.7511,6933.0
2021-10-01 13:30:00,265.02,265.59,264.93,265.31,38678.0,254.8569,255.405,254.7703,255.1357,38678.0
2021-10-01 13:40:00,265.32,266.26,265.3,266.21,9611.0,255.1453,256.0493,255.1261,256.0012,9611.0
2021-10-01 13:50:00,266.24,266.57,266.17,266.41,15697.0,256.0301,256.3474,255.9628,256.1935,15697.0
2021-10-01 14:00:00,266.59,267.23,266.45,266.93,6509.0,256.3666,256.9821,256.232,256.6936,6509.0
2021-10-01 14:10:00,266.98,267.47,266.98,267.22,7008.0,256.7417,257.2129,256.7417,256.9725,7008.0
2021-10-01 14:20:00,267.29,267.39,267.16,267.27,5998.0,257.0398,257.136,256.9148,257.0206,5998.0
2021-10-01 14:30:00,267.24,267.36,267.17,267.24,5565.0,256.9917,257.1071,256.9244,256.9917,5565.0
2021-10-01 14:40:00,267.3,267.36,266.96,267.32,9238.0,257.0494,257.1071,256.7225,257.0687,9238.0
2021-10-01 14:50:00,267.28,267.82,267.28,267.64,7763.0,257.0302,257.5495,257.0302,257.3764,7763.0
2021-10-01 15:00:00,267.63,268.43,267.63,268.39,9797.0,257.3668,258.1361,257.3668,258.0976,9797.0
2021-10-01 15:10:00,268.45,268.73,268.27,268.28,9982.0,258.1553,258.4246,257.9822,257.9918,9982.0
2021-10-01 15:20:00,268.37,268.52,268.21,268.3,10999.0,258.0784,258.2226,257.9245,258.0111,10999.0
2021-10-01 15:30:00,268.27,268.37,267.95,267.96,14027.0,257.9822,258.0784,257.6745,257.6841,14027.0
2021-10-01 15:40:00,267.92,268.13,267.51,267.79,25952.0,257.6456,257.8476,257.2514,257.5206,25952.0
2021-10-01 15:50:00,267.85,269.28,267.72,268.21,133226.0,257.5783,258.9535,257.4533,257.9245,133226.0
2021-10-04 09:30:00,266.26,268.17,266.08,267.64,25685.0,256.0493,257.8861,255.8762,257.3764,25685.0
2021-10-04 09:40:00,267.62,268.43,266.19,267.88,8673.0,257.3571,258.1361,255.982,257.6072,8673.0
2021-10-04 09:50:00,268.41,268.41,266.39,266.68,12151.0,258.1169,258.1169,256.1743,256.4532,12151.0
2021-10-04 10:00:00,266.73,267.29,265.63,265.67,7395.0,256.5013,257.0398,255.4435,255.4819,7395.0
2021-10-04 10:10:00,265.7,266.6,265.35,266.38,10328.0,255.5108,256.3763,255.1742,256.1647,10328.0
2021-10-04 10:20:00,266.31,266.31,264.74,265.11,6955.0,256.0974,256.0974,254.5876,254.9434,6955.0
2021-10-04 10:30:00,264.94,264.94,263.73,263.87,12296.0,254.7799,254.7799,253.6163,253.751,12296.0
2021-10-04 10:40:00,263.88,264.35,263.65,263.9,6152.0,253.7606,254.2125,253.5394,253.7798,6152.0
2021-10-04 10:50:00,263.89,263.99,262.74,263.15,10870.0,253.7702,253.8664,252.6643,253.0586,10870.0
2021-10-04 11:00:00,263.14,263.14,262.3,262.63,6103.0,253.0489,253.0489,252.2412,252.5585,6103.0
2021-10-04 11:10:00,262.59,263.06,262.3,262.41,4747.0,252.52,252.972,252.2412,252.3469,4747.0
2021-10-04 11:20:00,262.55,262.55,261.72,262.15,15820.0,252.4816,252.4816,251.6834,252.0969,15820.0
2021-10-04 11:30:00,262.18,262.18,260.36,260.37,28556.0,252.1258,252.1258,250.3756,250.3852,28556.0
2021-10-04 11:40:00,260.49,260.51,260.04,260.37,8421.0,250.5006,250.5198,250.0678,250.3852,8421.0
2021-10-04 11:50:00,260.32,261.74,260.32,261.38,10000.0,250.3371,251.7026,250.3371,251.3564,10000.0
2021-10-04 12:00:00,261.29,261.98,261.15,261.96,7665.0,251.2699,251.9334,251.1353,251.9142,7665.0
2021-10-04 12:10:00,261.78,261.79,261.1,261.18,6278.0,251.7411,251.7507,251.0872,251.1641,6278.0
2021-10-04 12:20:00,261.17,261.17,260.45,260.63,9411.0,251.1545,251.1545,250.4621,250.6352,9411.0
2021-10-04 12:30:00,260.5,260.89,260.42,260.42,11520.0,250.5102,250.8852,250.4333,250.4333,11520.0
2021-10-04 12:40:00,260.42,260.43,259.5,259.9,9200.0,250.4333,250.4429,249.5485,249.9332,9200.0
2021-10-04 12:50:00,259.9,260.31,259.25,260.01,8060.0,249.9332,250.3275,249.3081,250.039,8060.0
2021-10-04 13:00:00,260.04,260.04,259.37,259.92,7606.0,250.0678,250.0678,249.4235,249.9524,7606.0
2021-10-04 13:10:00,259.86,260.44,259.82,259.91,8152.0,249.8947,250.4525,249.8563,249.9428,8152.0
2021-10-04 13:20:00,259.9,260.46,259.8,259.82,11266.0,249.9332,250.4717,249.837,249.8563,11266.0
2021-10-04 13:30:00,260.02,260.3,259.9,260.3,11065.0,250.0486,250.3179,249.9332,250.3179,11065.0
2021-10-04 13:40:00,260.33,260.83,260.06,260.82,22299.0,250.3467,250.8275,250.0871,250.8179,22299.0
2021-10-04 13:50:00,260.8,260.98,260.35,260.35,5877.0,250.7987,250.9718,250.3659,250.3659,5877.0
2021-10-04 14:00:00,260.47,261.13,260.41,260.99,6835.0,250.4813,251.116,250.4236,250.9814,6835.0
2021-10-04 14:10:00,260.97,261.39,260.71,261.31,2749.0,250.9622,251.3661,250.7121,251.2891,2749.0
2021-10-04 14:20:00,261.44,261.78,261.04,261.22,7376.0,251.4141,251.7411,251.0295,251.2026,7376.0
2021-10-04 14:30:00,261.14,261.45,260.84,261.08,20848.0,251.1256,251.4238,250.8371,251.0679,20848.0
2021-10-04 14:40:00,260.94,261.58,260.85,261.58,8103.0,250.9333,251.5488,250.8468,251.5488,8103.0
2021-10-04 14:50:00,261.6,261.62,261.27,261.56,8497.0,251.568,251.5872,251.2507,251.5295,8497.0
2021-10-04 15:00:00,261.54,262.22,261.54,261.99,10167.0,251.5103,252.1642,251.5103,251.943,10167.0
2021-10-04 15:10:00,261.93,261.95,261.22,261.31,13359.0,251.8853,251.9046,251.2026,251.2891,13359.0
2021-10-04 15:20:00,261.36,261.69,261.15,261.69,10715.0,251.3372,251.6546,251.1353,251.6546,10715.0
2021-10-04 15:30:00,261.65,262.14,261.49,261.68,22029.0,251.6161,252.0873,251.4622,251.6449,22029.0
2021-10-04 15:40:00,261.75,263.11,261.73,262.75,28334.0,251.7123,253.0201,251.693,252.6739,28334.0
2021-10-04 15:50:00,262.69,262.82,261.79,262.24,118559.0,252.6162,252.7412,251.7507,252.1835,118559.0
2021-10-05 09:30:00,263.18,264.65,262.58,262.59,13151.0,253.0874,254.501,252.5104,252.52,13151.0
2021-10-05 09:40:00,262.41,263.77,261.71,263.43,8522.0,252.3469,253.6548,251.6738,253.3278,8522.0
2021-10-05 09:50:00,263.63,264.13,263.19,263.81,6849.0,253.5202,254.001,253.097,253.6933,6849.0
2021-10-05 10:00:00,263.75,265.2,263.75,264.97,4900.0,253.6356,255.0299,253.6356,254.8088,4900.0
2021-10-05 10:10:00,264.82,265.33,264.49,265.08,10209.0,254.6645,255.155,254.3472,254.9146,10209.0
2021-10-05 10:20:00,265.05,265.7,264.82,265.56,11816.0,254.8857,255.5108,254.6645,255.3761,11816.0
2021-10-05 10:30:00,265.57,265.78,264.88,264.88,11253.0,255.3858,255.5877,254.7222,254.7222,11253.0
2021-10-05 10:40:00,265.0,265.65,264.8,265.5,13420.0,254.8376,255.4627,254.6453,255.3184,13420.0
2021-10-05 10:50:00,265.45,266.15,265.43,266.15,7280.0,255.2704,255.9435,255.2511,255.9435,7280.0
2021-10-05 11:00:00,266.29,266.9,266.01,266.56,8019.0,256.0781,256.6648,255.8089,256.3378,8019.0
2021-10-05 11:10:00,266.55,266.66,266.37,266.52,5335.0,256.3282,256.434,256.1551,256.2993,5335.0
2021-10-05 11:20:00,266.43,266.67,266.16,266.16,6025.0,256.2128,256.4436,255.9531,255.9531,6025.0
2021-10-05 11:30:00,266.18,266.33,265.69,265.79,4920.0,255.9724,256.1166,255.5012,255.5973,4920.0
2021-10-05 11:40:00,265.67,265.69,265.15,265.27,3122.0,255.4819,255.5012,254.9819,255.0973,3122.0
2021-10-05 11:50:00,265.2,265.46,265.08,265.34,3982.0,255.0299,255.28,254.9146,255.1646,3982.0
2021-10-05 12:00:00,265.46,266.16,265.36,266.15,4013.0,255.28,255.9531,255.1838,255.9435,4013.0
2021-10-05 12:10:00,266.18,266.26,265.68,265.78,3522.0,255.9724,256.0493,255.4915,255.5877,3522.0
2021-10-05 12:20:00,265.49,265.53,264.92,265.16,13872.0,255.3088,255.3473,254.7607,254.9915,13872.0
2021-10-05 12:30:00,265.17,265.41,264.76,264.76,4920.0,255.0011,255.2319,254.6068,254.6068,4920.0
2021-10-05 12:40:00,264.65,264.83,264.52,264.64,6651.0,254.501,254.6741,254.376,254.4914,6651.0
2021-10-05 12:50:00,264.56,264.64,264.36,264.47,5550.0,254.4145,254.4914,254.2222,254.3279,5550.0
2021-10-05 13:00:00,264.51,264.82,264.36,264.82,4733.0,254.3664,254.6645,254.2222,254.6645,4733.0
2021-10-05 13:10:00,264.79,264.84,264.37,264.69,6751.0,254.6357,254.6838,254.2318,254.5395,6751.0
2021-10-05 13:20:00,264.62,264.68,264.54,264.54,2035.0,254.4722,254.5299,254.3953,254.3953,2035.0
2021-10-05 13:30:00,264.56,264.89,264.49,264.89,17110.0,254.4145,254.7318,254.3472,254.7318,17110.0
2021-10-05 13:40:00,264.99,265.09,264.85,264.85,7152.0,254.828,254.9242,254.6934,254.6934,7152.0
2021-10-05 13:50:00,264.91,265.12,264.63,264.63,8898.0,254.7511,254.953,254.4818,254.4818,8898.0
2021-10-05 14:00:00,264.72,264.88,264.58,264.76,8959.0,254.5684,254.7222,254.4337,254.6068,8959.0
2021-10-05 14:10:00,264.73,264.86,264.6,264.64,5458.0,254.578,254.703,254.453,254.4914,5458.0
2021-10-05 14:20:00,264.63,264.63,264.31,264.38,8517.0,254.4818,254.4818,254.1741,254.2414,8517.0
2021-10-05 14:30:00,264.45,264.63,263.98,263.98,10201.0,254.3087,254.4818,253.8567,253.8567,10201.0
2021-10-05 14:40:00,264.09,264.4,264.0,264.16,15709.0,253.9625,254.2606,253.876,254.0298,15709.0
2021-10-05 14:50:00,264.19,264.29,264.0,264.08,5824.0,254.0587,254.1548,253.876,253.9529,5824.0
2021-10-05 15:00:00,264.05,264.28,263.75,263.84,5296.0,253.9241,254.1452,253.6356,253.7221,5296.0
2021-10-05 15:10:00,263.87,264.16,263.75,263.75,8859.0,253.751,254.0298,253.6356,253.6356,8859.0
2021-10-05 15:20:00,263.81,263.87,262.84,262.93,64280.0,253.6933,253.751,252.7605,252.847,64280.0
2021-10-05 15:30:00,262.89,263.02,262.78,262.8,36605.0,252.8085,252.9335,252.7028,252.722,36605.0
2021-10-05 15:40:00,262.79,262.88,261.98,262.69,136712.0,252.7124,252.7989,251.9334,252.6162,136712.0
2021-10-05 15:50:00,262.67,262.8,262.24,262.47,114512.0,252.597,252.722,252.1835,252.4046,114512.0
2021-10-06 09:30:00,260.16,261.72,260.16,261.47,19700.0,250.1832,251.6834,250.1832,251.443,19700.0
2021-10-06 09:40:00,261.39,261.83,261.04,261.47,14863.0,251.3661,251.7892,251.0295,251.443,14863.0
2021-10-06 09:50:00,261.32,261.32,259.77,260.26,8711.0,251.2987,251.2987,249.8082,250.2794,8711.0
2021-10-06 10:00:00,260.51,260.51,259.11,259.99,13654.0,250.5198,250.5198,249.1735,250.0197,13654.0
2021-10-06 10:10:00,259.83,260.61,258.95,259.13,11140.0,249.8659,250.616,249.0196,249.1927,11140.0
2021-10-06 10:20:00,258.99,260.59,258.94,260.3,11077.0,249.0581,250.5967,249.01,250.3179,11077.0
2021-10-06 10:30:00,260.53,261.06,260.38,260.84,6446.0,250.539,251.0487,250.3948,250.8371,6446.0
2021-10-06 10:40:00,260.91,261.04,260.17,260.86,7246.0,250.9045,251.0295,250.1928,250.8564,7246.0
2021-10-06 10:50:00,260.79,260.95,260.26,260.67,10227.0,250.7891,250.9429,250.2794,250.6737,10227.0
2021-10-06 11:00:00,260.7,260.83,260.06,260.24,10463.0,250.7025,250.8275,250.0871,250.2602,10463.0
2021-10-06 11:10:00,260.21,260.54,260.0,260.37,19373.0,250.2313,250.5487,250.0294,250.3852,19373.0
2021-10-06 11:20:00,260.3,260.3,259.71,260.15,19725.0,250.3179,250.3179,249.7505,250.1736,19725.0
2021-10-06 11:30:00,260.09,260.25,259.39,259.54,15508.0,250.1159,250.2698,249.4428,249.587,15508.0
2021-10-06 11:40:00,259.62,259.76,259.21,259.67,14042.0,249.6639,249.7986,249.2697,249.712,14042.0
2021-10-06 11:50:00,259.75,260.68,259.74,260.54,5570.0,249.7889,250.6833,249.7793,250.5487,5570.0
2021-10-06 12:00:00,260.5,260.62,260.0,260.0,10460.0,250.5102,250.6256,250.0294,250.0294,10460.0
2021-10-06 12:10:00,260.18,260.41,259.8,260.41,7065.0,250.2025,250.4236,249.837,250.4236,7065.0
2021-10-06 12:20:00,260.46,260.49,259.84,259.84,8490.0,250.4717,250.5006,249.8755,249.8755,8490.0
2021-10-06 12:30:00,259.77,260.06,259.69,259.87,3315.0,249.8082,250.0871,249.7313,249.9043,3315.0
2021-10-06 12:40:00,259.87,260.05,259.5,259.67,9347.0,249.9043,250.0774,249.5485,249.712,9347.0
2021-10-06 12:50:00,259.76,259.89,259.54,259.82,7720.0,249.7986,249.9236,249.587,249.8563,7720.0
2021-10-06 13:00:00,259.71,260.0,259.09,259.31,29263.0,249.7505,250.0294,249.1543,249.3658,29263.0
2021-10-06 13:10:00,259.22,259.62,259.12,259.54,3862.0,249.2793,249.6639,249.1831,249.587,3862.0
2021-10-06 13:20:00,259.65,260.16,259.6,260.15,9704.0,249.6928,250.1832,249.6447,250.1736,9704.0
2021-10-06 13:30:00,260.25,261.04,260.14,260.98,10918.0,250.2698,251.0295,250.164,250.9718,10918.0
2021-10-06 13:40:00,260.83,261.03,260.76,260.95,10333.0,250.8275,251.0199,250.7602,250.9429,10333.0
2021-10-06 13:50:00,260.96,260.99,260.55,260.86,5891.0,250.9525,250.9814,250.5583,250.8564,5891.0
2021-10-06 14:00:00,260.96,261.38,260.74,261.37,9035.0,250.9525,251.3564,250.741,251.3468,9035.0
2021-10-06 14:10:00,261.36,261.84,261.29,261.82,16757.0,251.3372,251.7988,251.2699,251.7796,16757.0
2021-10-06 14:20:00,261.8,261.86,261.33,261.4,17988.0,251.7603,251.818,251.3084,251.3757,17988.0
2021-10-06 14:30:00,261.46,261.83,261.28,261.64,12761.0,251.4334,251.7892,251.2603,251.6065,12761.0
2021-10-06 14:40:00,261.76,262.23,261.67,262.1,5545.0,251.7219,252.1738,251.6353,252.0488,5545.0
2021-10-06 14:50:00,262.19,262.45,261.76,261.88,17744.0,252.1354,252.3854,251.7219,251.8373,17744.0
2021-10-06 15:00:00,261.89,262.16,261.79,261.93,5421.0,251.8469,252.1065,251.7507,251.8853,5421.0
2021-10-06 15:10:00,262.05,262.21,261.67,262.03,6351.0,252.0007,252.1546,251.6353,251.9815,6351.0
2021-10-06 15:20:00,261.97,262.9,261.76,262.87,10761.0,251.9238,252.8182,251.7219,252.7893,10761.0
2021-10-06 15:30:00,262.83,263.14,262.28,262.66,16876.0,252.7508,253.0489,252.2219,252.5874,16876.0
2021-10-06 15:40:00,262.71,263.5,262.6,263.25,16195.0,252.6354,253.3951,252.5297,253.1547,16195.0
2021-10-06 15:50:00,263.28,263.85,263.28,263.6,51224.0,253.1836,253.7317,253.1836,253.4913,51224.0
2021-10-07 09:30:00,265.45,267.17,265.3,266.06,15855.0,255.2704,256.9244,255.1261,255.857,15855.0
2021-10-07 09:40:00,265.84,266.63,265.48,266.31,4881.0,255.6454,256.4051,255.2992,256.0974,4881.0
2021-10-07 09:50:00,266.62,267.55,266.08,267.55,4567.0,256.3955,257.2898,255.8762,257.2898,4567.0
2021-10-07 10:00:00,267.88,269.22,267.57,269.04,26253.0,257.6072,258.8958,257.3091,258.7227,26253.0
2021-10-07 10:10:00,269.03,269.37,268.62,269.17,14297.0,258.7131,259.04,258.3188,258.8477,14297.0
2021-10-07 10:20:00,269.19,269.34,268.35,269.03,10612.0,258.8669,259.0112,258.0592,258.7131,10612.0
2021-10-07 10:30:00,268.94,269.28,268.45,268.45,6681.0,258.6265,258.9535,258.1553,258.1553,6681.0
2021-10-07 10:40:00,268.44,268.95,268.44,268.65,7159.0,258.1457,258.6361,258.1457,258.3476,7159.0
2021-10-07 10:50:00,268.88,268.93,268.51,268.79,13188.0,258.5688,258.6169,258.213,258.4823,13188.0
2021-10-07 11:00:00,268.81,269.16,268.78,268.8,3523.0,258.5015,258.8381,258.4727,258.4919,3523.0
2021-10-07 11:10:00,268.84,268.89,267.68,267.84,3732.0,258.5304,258.5784,257.4148,257.5687,3732.0
2021-10-07 11:20:00,267.91,267.91,267.62,267.72,1802.0,257.636,257.636,257.3571,257.4533,1802.0
2021-10-07 11:30:00,267.85,268.47,267.72,268.4,2928.0,257.5783,258.1745,257.4533,258.1072,2928.0
2021-10-07 11:40:00,268.39,268.39,267.99,268.15,5594.0,258.0976,258.0976,257.713,257.8668,5594.0
2021-10-07 11:50:00,268.24,268.25,267.87,268.06,5752.0,257.9534,257.963,257.5976,257.7803,5752.0
2021-10-07 12:00:00,268.07,268.26,267.68,267.75,2946.0,257.7899,257.9726,257.4148,257.4822,2946.0
2021-10-07 12:10:00,267.68,267.85,267.48,267.6,6085.0,257.4148,257.5783,257.2225,257.3379,6085.0
2021-10-07 12:20:00,267.6,267.75,267.48,267.74,3723.0,257.3379,257.4822,257.2225,257.4725,3723.0
2021-10-07 12:30:00,267.83,267.84,267.5,267.55,2801.0,257.5591,257.5687,257.2417,257.2898,2801.0
2021-10-07 12:40:00,267.51,267.54,267.02,267.19,3825.0,257.2514,257.2802,256.7802,256.9436,3825.0
2021-10-07 12:50:00,267.15,267.29,267.06,267.26,4974.0,256.9052,257.0398,256.8186,257.011,4974.0
2021-10-07 13:00:00,267.27,267.27,267.0,267.01,2492.0,257.0206,257.0206,256.7609,256.7705,2492.0
2021-10-07 13:10:00,267.02,267.27,266.96,267.15,2953.0,256.7802,257.0206,256.7225,256.9052,2953.0
2021-10-07 13:20:00,267.24,267.24,266.92,267.04,2771.0,256.9917,256.9917,256.684,256.7994,2771.0
2021-10-07 13:30:00,267.2,267.5,267.09,267.4,18435.0,256.9533,257.2417,256.8475,257.1456,18435.0
2021-10-07 13:40:00,267.4,267.4,266.9,267.05,3436.0,257.1456,257.1456,256.6648,256.809,3436.0
2021-10-07 13:50:00,267.02,267.09,266.74,266.84,2655.0,256.7802,256.8475,256.5109,256.6071,2655.0
2021-10-07 14:00:00,266.76,266.84,266.35,266.5,7258.0,256.5301,256.6071,256.1358,256.2801,7258.0
2021-10-07 14:10:00,266.51,266.51,266.36,266.43,2315.0,256.2897,256.2897,256.1455,256.2128,2315.0
2021-10-07 14:20:00,266.48,266.48,266.03,266.07,3200.0,256.2609,256.2609,255.8281,255.8666,3200.0
2021-10-07 14:30:00,266.15,266.32,266.03,266.23,2822.0,255.9435,256.107,255.8281,256.0205,2822.0
2021-10-07 14:40:00,266.12,266.16,265.95,266.01,3391.0,255.9147,255.9531,255.7512,255.8089,3391.0
2021-10-07 14:50:00,266.08,266.18,265.76,265.96,5498.0,255.8762,255.9724,255.5685,255.7608,5498.0
2021-10-07 15:00:00,265.86,266.3,265.78,266.15,4908.0,255.6646,256.0878,255.5877,255.9435,4908.0
2021-10-07 15:10:00,266.09,266.47,266.0,266.35,15483.0,255.8858,256.2512,255.7993,256.1358,15483.0
2021-10-07 15:20:00,266.31,266.37,265.73,265.91,4663.0,256.0974,256.1551,255.5396,255.7127,4663.0
2021-10-07 15:30:00,265.83,266.14,265.66,265.66,11496.0,255.6358,255.9339,255.4723,255.4723,11496.0
2021-10-07 15:40:00,265.67,265.98,265.48,265.98,9725.0,255.4819,255.78,255.2992,255.78,9725.0
2021-10-07 15:50:00,265.82,266.0,265.47,265.91,62715.0,255.6262,255.7993,255.2896,255.7127,62715.0
2021-10-08 09:30:00,265.57,267.2,265.36,266.41,19711.0,255.3858,256.9533,255.1838,256.1935,19711.0
2021-10-08 09:40:00,266.47,266.72,265.32,265.75,13079.0,256.2512,256.4917,255.1453,255.5589,13079.0
2021-10-08 09:50:00,265.77,265.77,264.68,264.94,13479.0,255.5781,255.5781,254.5299,254.7799,13479.0
2021-10-08 10:00:00,265.01,265.79,265.0,265.55,10330.0,254.8472,255.5973,254.8376,255.3665,10330.0
2021-10-08 10:10:00,265.42,265.61,265.17,265.44,5309.0,255.2415,255.4242,255.0011,255.2607,5309.0
2021-10-08 10:20:00,265.39,265.39,264.71,264.78,6582.0,255.2127,255.2127,254.5587,254.6261,6582.0
2021-10-08 10:30:00,264.83,265.13,264.45,264.46,7464.0,254.6741,254.9626,254.3087,254.3183,7464.0
2021-10-08 10:40:00,264.37,264.37,263.71,263.98,10841.0,254.2318,254.2318,253.5971,253.8567,10841.0
2021-10-08 10:50:00,263.89,263.97,263.64,263.64,7553.0,253.7702,253.8471,253.5298,253.5298,7553.0
2021-10-08 11:00:00,263.64,263.73,263.17,263.65,10135.0,253.5298,253.6163,253.0778,253.5394,10135.0
2021-10-08 11:10:00,263.7,264.38,263.57,264.31,3846.0,253.5875,254.2414,253.4625,254.1741,3846.0
2021-10-08 11:20:00,264.31,264.42,264.18,264.42,2425.0,254.1741,254.2799,254.0491,254.2799,2425.0
2021-10-08 11:30:00,264.45,264.51,263.91,264.16,2897.0,254.3087,254.3664,253.7894,254.0298,2897.0
2021-10-08 11:40:00,264.12,264.3,264.04,264.04,1975.0,253.9914,254.1645,253.9144,253.9144,1975.0
2021-10-08 11:50:00,263.99,264.22,263.84,264.12,5167.0,253.8664,254.0875,253.7221,253.9914,5167.0
2021-10-08 12:00:00,264.28,264.34,264.08,264.12,4591.0,254.1452,254.2029,253.9529,253.9914,4591.0
2021-10-08 12:10:00,264.09,264.1,263.75,263.8,13808.0,253.9625,253.9721,253.6356,253.6836,13808.0
2021-10-08 12:20:00,263.7,263.76,263.28,263.28,1959.0,253.5875,253.6452,253.1836,253.1836,1959.0
2021-10-08 12:30:00,263.26,263.51,263.15,263.46,6421.0,253.1643,253.4048,253.0586,253.3567,6421.0
2021-10-08 12:40:00,263.66,263.76,263.27,263.37,4158.0,253.549,253.6452,253.174,253.2701,4158.0
2021-10-08 12:50:00,263.38,263.42,263.2,263.2,3862.0,253.2797,253.3182,253.1066,253.1066,3862.0
2021-10-08 13:00:00,263.16,263.33,263.05,263.18,4039.0,253.0682,253.2317,252.9624,253.0874,4039.0
2021-10-08 13:10:00,263.22,263.35,262.74,262.75,6276.0,253.1259,253.2509,252.6643,252.6739,6276.0
2021-10-08 13:20:00,262.72,262.97,262.7,262.97,3158.0,252.6451,252.8855,252.6258,252.8855,3158.0
2021-10-08 13:30:00,262.88,263.0,262.74,262.8,3627.0,252.7989,252.9143,252.6643,252.722,3627.0
2021-10-08 13:40:00,262.76,262.8,262.62,262.73,7548.0,252.6835,252.722,252.5489,252.6547,7548.0
2021-10-08 13:50:00,262.72,263.16,262.72,263.07,7144.0,252.6451,253.0682,252.6451,252.9816,7144.0
2021-10-08 14:00:00,263.16,263.57,263.09,263.55,6894.0,253.0682,253.4625,253.0009,253.4432,6894.0
2021-10-08 14:10:00,263.54,264.08,263.51,263.87,9338.0,253.4336,253.9529,253.4048,253.751,9338.0
2021-10-08 14:20:00,263.94,264.18,263.94,264.08,5821.0,253.8183,254.0491,253.8183,253.9529,5821.0
2021-10-08 14:30:00,264.08,264.49,264.08,264.41,3522.0,253.9529,254.3472,253.9529,254.2702,3522.0
2021-10-08 14:40:00,264.35,264.43,264.11,264.29,9691.0,254.2125,254.2895,253.9817,254.1548,9691.0
2021-10-08 14:50:00,264.18,264.4,264.18,264.35,7878.0,254.0491,254.2606,254.0491,254.2125,7878.0
2021-10-08 15:00:00,264.32,264.5,264.22,264.39,6865.0,254.1837,254.3568,254.0875,254.251,6865.0
2021-10-08 15:10:00,264.5,264.57,264.35,264.4,4785.0,254.3568,254.4241,254.2125,254.2606,4785.0
2021-10-08 15:20:00,264.4,264.4,263.97,264.01,6313.0,254.2606,254.2606,253.8471,253.8856,6313.0
2021-10-08 15:30:00,264.05,264.07,263.5,263.6,7766.0,253.9241,253.9433,253.3951,253.4913,7766.0
2021-10-08 15:40:00,263.54,263.72,263.4,263.45,16091.0,253.4336,253.6067,253.299,253.3471,16091.0
2021-10-08 15:50:00,263.37,263.92,263.33,263.67,68427.0,253.2701,253.799,253.2317,253.5586,68427.0
2021-10-11 09:30:00,262.61,263.0,261.49,262.28,20161.0,252.5393,252.9143,251.4622,252.2219,20161.0
2021-10-11 09:40:00,262.12,262.3,261.35,261.57,8144.0,252.0681,252.2412,251.3276,251.5392,8144.0
2021-10-11 09:50:00,261.56,262.36,261.56,262.36,14489.0,251.5295,252.2989,251.5295,252.2989,14489.0
2021-10-11 10:00:00,262.56,262.8,262.16,262.31,13077.0,252.4912,252.722,252.1065,252.2508,13077.0
2021-10-11 10:10:00,262.44,262.92,262.25,262.81,14468.0,252.3758,252.8374,252.1931,252.7316,14468.0
2021-10-11 10:20:00,262.77,262.91,262.16,262.48,13093.0,252.6931,252.8278,252.1065,252.4143,13093.0
2021-10-11 10:30:00,262.53,262.63,262.0,262.07,8543.0,252.4623,252.5585,251.9527,252.02,8543.0
2021-10-11 10:40:00,262.11,262.11,261.63,261.77,15190.0,252.0584,252.0584,251.5969,251.7315,15190.0
2021-10-11 10:50:00,261.8,262.25,261.79,261.8,11866.0,251.7603,252.1931,251.7507,251.7603,11866.0
2021-10-11 11:00:00,261.83,262.27,261.82,261.97,11733.0,251.7892,252.2123,251.7796,251.9238,11733.0
2021-10-11 11:10:00,262.0,262.06,261.18,261.19,12526.0,251.9527,252.0104,251.1641,251.1737,12526.0
2021-10-11 11:20:00,261.18,261.45,260.87,260.92,9728.0,251.1641,251.4238,250.866,250.9141,9728.0
2021-10-11 11:30:00,260.99,261.75,260.89,261.69,6165.0,250.9814,251.7123,250.8852,251.6546,6165.0
2021-10-11 11:40:00,261.88,262.02,261.77,262.02,4748.0,251.8373,251.9719,251.7315,251.9719,4748.0
2021-10-11 11:50:00,261.94,262.01,261.81,261.93,4059.0,251.895,251.9623,251.77,251.8853,4059.0
2021-10-11 12:00:00,261.88,261.92,261.1,261.58,12942.0,251.8373,251.8757,251.0872,251.5488,12942.0
2021-10-11 12:10:00,261.58,261.68,261.28,261.43,16106.0,251.5488,251.6449,251.2603,251.4045,16106.0
2021-10-11 12:20:00,261.49,261.96,261.49,261.84,6183.0,251.4622,251.9142,251.4622,251.7988,6183.0
2021-10-11 12:30:00,261.82,261.85,261.6,261.66,7864.0,251.7796,251.8084,251.568,251.6257,7864.0
2021-10-11 12:40:00,261.65,261.82,261.56,261.56,3643.0,251.6161,251.7796,251.5295,251.5295,3643.0
2021-10-11 12:50:00,261.53,261.53,261.01,261.11,5847.0,251.5007,251.5007,251.0006,251.0968,5847.0
2021-10-11 13:00:00,260.99,261.01,260.3,260.31,10218.0,250.9814,251.0006,250.3179,250.3275,10218.0
2021-10-11 13:10:00,260.41,260.63,260.38,260.62,7311.0,250.4236,250.6352,250.3948,250.6256,7311.0
2021-10-11 13:20:00,260.54,260.59,259.6,259.73,14575.0,250.5487,250.5967,249.6447,249.7697,14575.0
2021-10-11 13:30:00,259.7,259.7,259.37,259.42,10319.0,249.7409,249.7409,249.4235,249.4716,10319.0
2021-10-11 13:40:00,259.48,259.56,258.73,259.04,12163.0,249.5293,249.6062,248.8081,249.1062,12163.0
2021-10-11 13:50:00,259.03,259.18,258.89,259.01,12003.0,249.0966,249.2408,248.9619,249.0773,12003.0
2021-10-11 14:00:00,259.01,259.21,259.01,259.21,11922.0,249.0773,249.2697,249.0773,249.2697,11922.0
2021-10-11 14:10:00,259.21,259.48,259.17,259.45,12110.0,249.2697,249.5293,249.2312,249.5005,12110.0
2021-10-11 14:20:00,259.38,259.47,258.99,259.17,17751.0,249.4331,249.5197,249.0581,249.2312,17751.0
2021-10-11 14:30:00,259.15,259.31,259.07,259.07,12986.0,249.212,249.3658,249.135,249.135,12986.0
2021-10-11 14:40:00,259.08,259.4,259.06,259.31,18360.0,249.1446,249.4524,249.1254,249.3658,18360.0
2021-10-11 14:50:00,259.34,259.41,259.17,259.41,9399.0,249.3947,249.462,249.2312,249.462,9399.0
2021-10-11 15:00:00,259.31,259.49,258.76,258.86,12248.0,249.3658,249.5389,248.8369,248.9331,12248.0
2021-10-11 15:10:00,258.87,259.11,258.75,258.97,15669.0,248.9427,249.1735,248.8273,249.0389,15669.0
2021-10-11 15:20:00,259.03,259.05,258.44,258.53,18831.0,249.0966,249.1158,248.5292,248.6157,18831.0
2021-10-11 15:30:00,258.54,258.73,258.21,258.35,16716.0,248.6254,248.8081,248.308,248.4426,16716.0
2021-10-11 15:40:00,258.32,258.66,258.28,258.58,20110.0,248.4138,248.7407,248.3753,248.6638,20110.0
2021-10-11 15:50:00,258.55,258.83,258.17,258.74,133444.0,248.635,248.9042,248.2695,248.8177,133444.0
2021-10-12 09:30:00,259.96,260.16,258.68,259.14,21514.0,249.9909,250.1832,248.76,249.2023,21514.0
2021-10-12 09:40:00,259.2,259.61,257.57,257.57,7887.0,249.26,249.6543,247.6925,247.6925,7887.0
2021-10-12 09:50:00,257.68,259.24,257.68,258.63,10061.0,247.7983,249.2985,247.7983,248.7119,10061.0
2021-10-12 10:00:00,258.82,259.3,258.52,258.95,10293.0,248.8946,249.3562,248.6061,249.0196,10293.0
2021-10-12 10:10:00,258.89,259.8,258.65,259.47,9526.0,248.9619,249.837,248.7311,249.5197,9526.0
2021-10-12 10:20:00,259.35,259.48,259.02,259.48,6456.0,249.4043,249.5293,249.0869,249.5293,6456.0
2021-10-12 10:30:00,259.69,259.69,259.01,259.18,10954.0,249.7313,249.7313,249.0773,249.2408,10954.0
2021-10-12 10:40:00,259.14,259.38,259.01,259.1,16047.0,249.2023,249.4331,249.0773,249.1639,16047.0
2021-10-12 10:50:00,259.09,259.16,258.66,258.9,8586.0,249.1543,249.2216,248.7407,248.9715,8586.0
2021-10-12 11:00:00,258.94,259.4,258.87,259.31,7981.0,249.01,249.4524,248.9427,249.3658,7981.0
2021-10-12 11:10:00,259.28,259.38,258.44,258.49,10210.0,249.337,249.4331,248.5292,248.5773,10210.0
2021-10-12 11:20:00,258.49,258.78,258.32,258.71,17222.0,248.5773,248.8561,248.4138,248.7888,17222.0
2021-10-12 11:30:00,258.8,259.34,258.8,259.34,6173.0,248.8754,249.3947,248.8754,249.3947,6173.0
2021-10-12 11:40:00,259.36,259.58,259.12,259.58,6138.0,249.4139,249.6255,249.1831,249.6255,6138.0
2021-10-12 11:50:00,259.6,259.97,259.5,259.89,4460.0,249.6447,250.0005,249.5485,249.9236,4460.0
2021-10-12 12:00:00,260.0,260.21,259.99,260.02,7057.0,250.0294,250.2313,250.0197,250.0486,7057.0
2021-10-12 12:10:00,260.02,260.29,259.74,259.74,17373.0,250.0486,250.3082,249.7793,249.7793,17373.0
2021-10-12 12:20:00,259.81,259.95,259.68,259.76,9782.0,249.8466,249.9813,249.7216,249.7986,9782.0
2021-10-12 12:30:00,259.82,259.83,259.13,259.36,6064.0,249.8563,249.8659,249.1927,249.4139,6064.0
2021-10-12 12:40:00,259.25,259.33,259.04,259.17,6180.0,249.3081,249.3851,249.1062,249.2312,6180.0
2021-10-12 12:50:00,259.12,259.32,259.01,259.16,4265.0,249.1831,249.3754,249.0773,249.2216,4265.0
2021-10-12 13:00:00,259.11,259.12,258.78,258.85,6652.0,249.1735,249.1831,248.8561,248.9235,6652.0
2021-10-12 13:10:00,258.94,259.19,258.94,259.12,3748.0,249.01,249.2504,249.01,249.1831,3748.0
2021-10-12 13:20:00,259.19,259.57,259.04,259.46,4608.0,249.2504,249.6159,249.1062,249.5101,4608.0
2021-10-12 13:30:00,259.41,259.73,259.37,259.7,7209.0,249.462,249.7697,249.4235,249.7409,7209.0
2021-10-12 13:40:00,259.71,260.03,259.64,260.03,8731.0,249.7505,250.0582,249.6832,250.0582,8731.0
2021-10-12 13:50:00,260.11,260.12,259.55,259.62,6960.0,250.1351,250.1448,249.5966,249.6639,6960.0
2021-10-12 14:00:00,259.55,259.75,259.45,259.75,5916.0,249.5966,249.7889,249.5005,249.7889,5916.0
2021-10-12 14:10:00,259.7,260.1,259.7,259.87,10221.0,249.7409,250.1255,249.7409,249.9043,10221.0
2021-10-12 14:20:00,259.78,259.81,259.63,259.71,8350.0,249.8178,249.8466,249.6736,249.7505,8350.0
2021-10-12 14:30:00,259.72,259.75,259.15,259.19,10590.0,249.7601,249.7889,249.212,249.2504,10590.0
2021-10-12 14:40:00,259.24,259.24,258.98,259.06,9685.0,249.2985,249.2985,249.0485,249.1254,9685.0
2021-10-12 14:50:00,259.08,259.14,258.59,258.69,12197.0,249.1446,249.2023,248.6734,248.7696,12197.0
2021-10-12 15:00:00,258.55,258.81,258.5,258.62,11494.0,248.635,248.885,248.5869,248.7023,11494.0
2021-10-12 15:10:00,258.59,258.67,258.41,258.53,12619.0,248.6734,248.7504,248.5003,248.6157,12619.0
2021-10-12 15:20:00,258.43,258.59,258.18,258.4,11241.0,248.5196,248.6734,248.2792,248.4907,11241.0
2021-10-12 15:30:00,258.38,258.72,258.21,258.25,16777.0,248.4715,248.7984,248.308,248.3465,16777.0
2021-10-12 15:40:00,258.21,258.28,257.29,257.47,43812.0,248.308,248.3753,247.4233,247.5964,43812.0
2021-10-12 15:50:00,257.46,258.72,257.3,258.45,157415.0,247.5868,248.7984,247.4329,248.5388,157415.0
2021-10-13 09:30:00,258.0,259.32,258.0,258.4,17948.0,248.1061,249.3754,248.1061,248.4907,17948.0
2021-10-13 09:40:00,259.19,259.19,257.69,257.96,10049.0,249.2504,249.2504,247.8079,248.0676,10049.0
2021-10-13 09:50:00,258.25,258.95,257.67,258.95,10222.0,248.3465,249.0196,247.7887,249.0196,10222.0
2021-10-13 10:00:00,258.75,258.97,258.23,258.63,9939.0,248.8273,249.0389,248.3272,248.7119,9939.0
2021-10-13 10:10:00,258.7,258.71,257.78,258.23,5213.0,248.7792,248.7888,247.8945,248.3272,5213.0
2021-10-13 10:20:00,258.24,258.24,256.72,256.75,6609.0,248.3369,248.3369,246.8751,246.904,6609.0
2021-10-13 10:30:00,256.75,258.23,256.74,258.0,13182.0,246.904,248.3272,246.8944,248.1061,13182.0
2021-10-13 10:40:00,258.19,258.68,257.82,258.37,14150.0,248.2888,248.76,247.933,248.4619,14150.0
2021-10-13 10:50:00,258.47,258.61,257.87,257.99,15911.0,248.558,248.6927,247.981,248.0964,15911.0
2021-10-13 11:00:00,257.98,257.99,257.55,257.86,10012.0,248.0868,248.0964,247.6733,247.9714,10012.0
2021-10-13 11:10:00,257.82,257.91,257.47,257.53,6223.0,247.933,248.0195,247.5964,247.6541,6223.0
2021-10-13 11:20:00,257.67,257.81,256.78,257.0,14058.0,247.7887,247.9233,246.9328,247.1444,14058.0
2021-10-13 11:30:00,256.95,256.96,256.44,256.54,12658.0,247.0963,247.1059,246.6059,246.702,12658.0
2021-10-13 11:40:00,256.57,257.56,256.57,257.26,61799.0,246.7309,247.6829,246.7309,247.3944,61799.0
2021-10-13 11:50:00,257.27,257.63,256.82,256.83,6517.0,247.4041,247.7502,246.9713,246.9809,6517.0
2021-10-13 12:00:00,256.75,256.93,256.58,256.93,5111.0,246.904,247.0771,246.7405,247.0771,5111.0
2021-10-13 12:10:00,256.88,256.91,256.56,256.59,4852.0,247.029,247.0579,246.7213,246.7501,4852.0
2021-10-13 12:20:00,256.66,256.67,256.4,256.6,8623.0,246.8174,246.8271,246.5674,246.7597,8623.0
2021-10-13 12:30:00,256.59,256.71,256.3,256.59,15235.0,246.7501,246.8655,246.4713,246.7501,15235.0
2021-10-13 12:40:00,256.64,256.85,256.63,256.69,4905.0,246.7982,247.0002,246.7886,246.8463,4905.0
2021-10-13 12:50:00,256.61,256.73,256.42,256.73,7762.0,246.7694,246.8848,246.5866,246.8848,7762.0
2021-10-13 13:00:00,256.7,257.05,256.6,256.99,6804.0,246.8559,247.1925,246.7597,247.1348,6804.0
2021-10-13 13:10:00,257.04,257.19,256.91,257.0,10457.0,247.1829,247.3271,247.0579,247.1444,10457.0
2021-10-13 13:20:00,257.09,257.19,256.96,257.16,8516.0,247.231,247.3271,247.1059,247.2983,8516.0
2021-10-13 13:30:00,257.12,257.41,257.08,257.36,13736.0,247.2598,247.5387,247.2213,247.4906,13736.0
2021-10-13 13:40:00,257.37,257.77,257.34,257.7,12722.0,247.5002,247.8849,247.4714,247.8176,12722.0
2021-10-13 13:50:00,257.64,257.92,257.6,257.65,7460.0,247.7599,248.0291,247.7214,247.7695,7460.0
2021-10-13 14:00:00,257.59,258.34,257.2,257.71,12132.0,247.7118,248.433,247.3367,247.8272,12132.0
2021-10-13 14:10:00,257.68,257.74,257.42,257.46,4838.0,247.7983,247.856,247.5483,247.5868,4838.0
2021-10-13 14:20:00,257.5,257.61,257.05,257.07,6769.0,247.6252,247.731,247.1925,247.2117,6769.0
2021-10-13 14:30:00,257.08,257.15,256.81,256.86,4102.0,247.2213,247.2887,246.9617,247.0098,4102.0
2021-10-13 14:40:00,256.82,256.82,256.39,256.52,9400.0,246.9713,246.9713,246.5578,246.6828,9400.0
2021-10-13 14:50:00,256.5,256.77,256.45,256.73,5699.0,246.6636,246.9232,246.6155,246.8848,5699.0
2021-10-13 15:00:00,256.7,256.88,256.32,256.88,13847.0,246.8559,247.029,246.4905,247.029,13847.0
2021-10-13 15:10:00,256.8,256.86,256.34,256.34,11327.0,246.9521,247.0098,246.5097,246.5097,11327.0
2021-10-13 15:20:00,256.35,256.38,256.05,256.09,7271.0,246.5193,246.5482,246.2308,246.2693,7271.0
2021-10-13 15:30:00,256.1,256.58,256.08,256.53,12343.0,246.2789,246.7405,246.2597,246.6924,12343.0
2021-10-13 15:40:00,256.58,256.6,256.16,256.53,25573.0,246.7405,246.7597,246.3366,246.6924,25573.0
2021-10-13 15:50:00,256.56,256.93,256.48,256.63,130956.0,246.7213,247.0771,246.6443,246.7886,130956.0
2021-10-14 09:30:00,258.29,260.43,258.04,260.21,32017.0,248.3849,250.4429,248.1445,250.2313,32017.0
2021-10-14 09:40:00,260.47,260.49,259.82,260.2,23404.0,250.4813,250.5006,249.8563,250.2217,23404.0
2021-10-14 09:50:00,260.37,260.67,259.99,260.42,14874.0,250.3852,250.6737,250.0197,250.4333,14874.0
2021-10-14 10:00:00,260.51,261.16,260.48,260.92,17779.0,250.5198,251.1449,250.491,250.9141,17779.0
2021-10-14 10:10:00,260.81,261.26,260.8,261.12,11881.0,250.8083,251.241,250.7987,251.1064,11881.0
2021-10-14 10:20:00,261.16,261.51,260.97,261.04,15538.0,251.1449,251.4815,250.9622,251.0295,15538.0
2021-10-14 10:30:00,261.19,261.28,259.92,260.32,16077.0,251.1737,251.2603,249.9524,250.3371,16077.0
2021-10-14 10:40:00,260.34,261.35,260.33,261.25,14057.0,250.3563,251.3276,250.3467,251.2314,14057.0
2021-10-14 10:50:00,261.3,261.68,261.22,261.53,16650.0,251.2795,251.6449,251.2026,251.5007,16650.0
2021-10-14 11:00:00,261.52,262.0,261.39,261.96,11403.0,251.4911,251.9527,251.3661,251.9142,11403.0
2021-10-14 11:10:00,261.9,262.04,261.75,262.01,16704.0,251.8565,251.9911,251.7123,251.9623,16704.0
2021-10-14 11:20:00,262.0,262.41,261.7,261.76,12302.0,251.9527,252.3469,251.6642,251.7219,12302.0
2021-10-14 11:30:00,261.74,261.91,261.61,261.74,5380.0,251.7026,251.8661,251.5776,251.7026,5380.0
2021-10-14 11:40:00,261.66,261.82,261.6,261.73,5311.0,251.6257,251.7796,251.568,251.693,5311.0
2021-10-14 11:50:00,261.75,261.96,261.61,261.95,6509.0,251.7123,251.9142,251.5776,251.9046,6509.0
2021-10-14 12:00:00,261.95,262.25,261.9,262.12,9534.0,251.9046,252.1931,251.8565,252.0681,9534.0
2021-10-14 12:10:00,262.11,262.25,262.06,262.07,8776.0,252.0584,252.1931,252.0104,252.02,8776.0
2021-10-14 12:20:00,262.11,262.41,262.06,262.25,8149.0,252.0584,252.3469,252.0104,252.1931,8149.0
2021-10-14 12:30:00,262.25,262.38,262.11,262.18,7248.0,252.1931,252.3181,252.0584,252.1258,7248.0
2021-10-14 12:40:00,262.21,262.34,262.1,262.28,7081.0,252.1546,252.2796,252.0488,252.2219,7081.0
2021-10-14 12:50:00,262.3,262.44,262.28,262.37,13124.0,252.2412,252.3758,252.2219,252.3085,13124.0
2021-10-14 13:00:00,262.43,262.54,262.05,262.05,5987.0,252.3662,252.472,252.0007,252.0007,5987.0
2021-10-14 13:10:00,262.12,262.13,261.93,261.96,6982.0,252.0681,252.0777,251.8853,251.9142,6982.0
2021-10-14 13:20:00,261.94,261.97,261.84,261.84,5927.0,251.895,251.9238,251.7988,251.7988,5927.0
2021-10-14 13:30:00,261.85,262.35,261.85,262.27,7006.0,251.8084,252.2892,251.8084,252.2123,7006.0
2021-10-14 13:40:00,262.29,262.3,262.16,262.29,7261.0,252.2315,252.2412,252.1065,252.2315,7261.0
2021-10-14 13:50:00,262.32,262.61,262.29,262.46,6257.0,252.2604,252.5393,252.2315,252.395,6257.0
2021-10-14 14:00:00,262.45,262.64,262.39,262.54,8409.0,252.3854,252.5681,252.3277,252.472,8409.0
2021-10-14 14:10:00,262.53,262.84,262.53,262.73,9226.0,252.4623,252.7605,252.4623,252.6547,9226.0
2021-10-14 14:20:00,262.75,263.13,262.64,263.13,9466.0,252.6739,253.0393,252.5681,253.0393,9466.0
2021-10-14 14:30:00,263.13,263.13,262.94,263.08,10025.0,253.0393,253.0393,252.8566,252.9912,10025.0
2021-10-14 14:40:00,263.04,263.09,262.96,263.03,9499.0,252.9528,253.0009,252.8759,252.9432,9499.0
2021-10-14 14:50:00,263.03,263.14,262.98,263.07,12794.0,252.9432,253.0489,252.8951,252.9816,12794.0
2021-10-14 15:00:00,263.06,263.46,262.96,263.17,14467.0,252.972,253.3567,252.8759,253.0778,14467.0
2021-10-14 15:10:00,263.17,263.34,262.88,263.3,15479.0,253.0778,253.2413,252.7989,253.2028,15479.0
2021-10-14 15:20:00,263.26,263.61,263.13,263.53,15709.0,253.1643,253.5009,253.0393,253.424,15709.0
2021-10-14 15:30:00,263.49,263.63,263.13,263.4,26468.0,253.3855,253.5202,253.0393,253.299,26468.0
2021-10-14 15:40:00,263.45,263.62,263.28,263.62,27883.0,253.3471,253.5105,253.1836,253.5105,27883.0
2021-10-14 15:50:00,263.73,264.18,263.6,263.85,120230.0,253.6163,254.0491,253.4913,253.7317,120230.0
2021-10-15 09:30:00,265.79,265.79,264.4,264.62,61056.0,255.5973,255.5973,254.2606,254.4722,61056.0
2021-10-15 09:40:00,264.77,264.87,263.48,263.56,37446.0,254.6164,254.7126,253.3759,253.4528,37446.0
2021-10-15 09:50:00,263.88,265.04,263.73,265.02,17687.0,253.7606,254.8761,253.6163,254.8569,17687.0
2021-10-15 10:00:00,265.12,265.2,264.5,265.01,19755.0,254.953,255.0299,254.3568,254.8472,19755.0
2021-10-15 10:10:00,265.01,265.6,264.85,265.12,24572.0,254.8472,255.4146,254.6934,254.953,24572.0
2021-10-15 10:20:00,265.27,265.93,264.95,265.02,10540.0,255.0973,255.732,254.7895,254.8569,10540.0
2021-10-15 10:30:00,265.01,265.2,264.84,265.13,6748.0,254.8472,255.0299,254.6838,254.9626,6748.0
2021-10-15 10:40:00,265.11,265.61,265.04,265.49,8416.0,254.9434,255.4242,254.8761,255.3088,8416.0
2021-10-15 10:50:00,265.57,265.59,265.35,265.53,7789.0,255.3858,255.405,255.1742,255.3473,7789.0
2021-10-15 11:00:00,265.6,265.69,265.16,265.65,10799.0,255.4146,255.5012,254.9915,255.4627,10799.0
2021-10-15 11:10:00,265.67,266.34,265.62,266.24,8620.0,255.4819,256.1262,255.4338,256.0301,8620.0
2021-10-15 11:20:00,266.13,266.19,265.68,265.88,9911.0,255.9243,255.982,255.4915,255.6839,9911.0
2021-10-15 11:30:00,265.89,266.18,265.79,265.85,7582.0,255.6935,255.9724,255.5973,255.655,7582.0
2021-10-15 11:40:00,265.94,266.09,265.78,265.86,10659.0,255.7416,255.8858,255.5877,255.6646,10659.0
2021-10-15 11:50:00,265.9,265.91,265.64,265.78,12749.0,255.7031,255.7127,255.4531,255.5877,12749.0
2021-10-15 12:00:00,265.81,266.07,265.71,265.97,9000.0,255.6166,255.8666,255.5204,255.7704,9000.0
2021-10-15 12:10:00,265.97,266.13,265.88,265.98,7732.0,255.7704,255.9243,255.6839,255.78,7732.0
2021-10-15 12:20:00,265.94,266.08,265.7,265.8,9587.0,255.7416,255.8762,255.5108,255.6069,9587.0
2021-10-15 12:30:00,265.81,265.96,265.69,265.96,8356.0,255.6166,255.7608,255.5012,255.7608,8356.0
2021-10-15 12:40:00,265.94,266.01,265.79,265.89,10523.0,255.7416,255.8089,255.5973,255.6935,10523.0
2021-10-15 12:50:00,265.89,266.06,265.8,265.8,9651.0,255.6935,255.857,255.6069,255.6069,9651.0
2021-10-15 13:00:00,265.68,265.87,265.58,265.66,8425.0,255.4915,255.6743,255.3954,255.4723,8425.0
2021-10-15 13:10:00,265.66,265.74,265.4,265.41,9124.0,255.4723,255.5492,255.2223,255.2319,9124.0
2021-10-15 13:20:00,265.46,265.5,265.14,265.14,5647.0,255.28,255.3184,254.9723,254.9723,5647.0
2021-10-15 13:30:00,265.13,265.55,265.12,265.51,8999.0,254.9626,255.3665,254.953,255.3281,8999.0
2021-10-15 13:40:00,265.57,265.88,265.56,265.84,9357.0,255.3858,255.6839,255.3761,255.6454,9357.0
2021-10-15 13:50:00,265.84,266.09,265.63,265.72,9091.0,255.6454,255.8858,255.4435,255.53,9091.0
2021-10-15 14:00:00,265.75,266.08,265.75,265.94,8309.0,255.5589,255.8762,255.5589,255.7416,8309.0
2021-10-15 14:10:00,265.9,266.06,265.86,265.94,8915.0,255.7031,255.857,255.6646,255.7416,8915.0
2021-10-15 14:20:00,265.95,265.97,265.64,265.74,8465.0,255.7512,255.7704,255.4531,255.5492,8465.0
2021-10-15 14:30:00,265.72,265.72,265.5,265.68,8918.0,255.53,255.53,255.3184,255.4915,8918.0
2021-10-15 14:40:00,265.67,265.8,265.6,265.8,13722.0,255.4819,255.6069,255.4146,255.6069,13722.0
2021-10-15 14:50:00,265.8,265.99,265.71,265.93,15953.0,255.6069,255.7897,255.5204,255.732,15953.0
2021-10-15 15:00:00,265.92,266.02,265.52,265.63,15568.0,255.7223,255.8185,255.3377,255.4435,15568.0
2021-10-15 15:10:00,265.61,266.03,265.6,265.75,19046.0,255.4242,255.8281,255.4146,255.5589,19046.0
2021-10-15 15:20:00,265.79,266.01,265.77,265.99,29953.0,255.5973,255.8089,255.5781,255.7897,29953.0
2021-10-15 15:30:00,266.02,266.5,265.94,266.48,28585.0,255.8185,256.2801,255.7416,256.2609,28585.0
2021-10-15 15:40:00,266.47,266.49,266.08,266.21,42754.0,256.2512,256.2705,255.8762,256.0012,42754.0
2021-10-15 15:50:00,266.26,266.47,265.74,266.32,118605.0,256.0493,256.2512,255.5492,256.107,118605.0
2021-10-18 09:30:00,264.14,264.14,259.75,260.49,37928.0,254.0106,254.0106,249.7889,250.5006,37928.0
2021-10-18 09:40:00,260.43,260.99,259.91,260.36,14133.0,250.4429,250.9814,249.9428,250.3756,14133.0
2021-10-18 09:50:00,260.7,261.6,260.42,260.94,16646.0,250.7025,251.568,250.4333,250.9333,16646.0
2021-10-18 10:00:00,261.03,262.01,260.78,261.53,30588.0,251.0199,251.9623,250.7795,251.5007,30588.0
2021-10-18 10:10:00,261.49,262.29,261.23,262.26,17794.0,251.4622,252.2315,251.2122,252.2027,17794.0
2021-10-18 10:20:00,262.33,262.7,261.7,261.93,12981.0,252.27,252.6258,251.6642,251.8853,12981.0
2021-10-18 10:30:00,261.99,262.44,261.79,261.9,13567.0,251.943,252.3758,251.7507,251.8565,13567.0
2021-10-18 10:40:00,261.99,262.13,261.56,261.65,11452.0,251.943,252.0777,251.5295,251.6161,11452.0
2021-10-18 10:50:00,261.61,262.19,261.53,262.19,8423.0,251.5776,252.1354,251.5007,252.1354,8423.0
2021-10-18 11:00:00,262.11,262.54,262.09,262.31,9206.0,252.0584,252.472,252.0392,252.2508,9206.0
2021-10-18 11:10:00,262.23,262.33,261.83,262.33,11781.0,252.1738,252.27,251.7892,252.27,11781.0
2021-10-18 11:20:00,262.36,262.73,262.17,262.17,6677.0,252.2989,252.6547,252.1161,252.1161,6677.0
2021-10-18 11:30:00,262.22,262.44,262.2,262.4,5096.0,252.1642,252.3758,252.145,252.3373,5096.0
2021-10-18 11:40:00,262.39,262.86,262.39,262.62,9344.0,252.3277,252.7797,252.3277,252.5489,9344.0
2021-10-18 11:50:00,262.67,262.9,262.66,262.73,5779.0,252.597,252.8182,252.5874,252.6547,5779.0
2021-10-18 12:00:00,262.73,262.78,262.58,262.68,5438.0,252.6547,252.7028,252.5104,252.6066,5438.0
2021-10-18 12:10:00,262.7,262.71,262.32,262.32,7070.0,252.6258,252.6354,252.2604,252.2604,7070.0
2021-10-18 12:20:00,262.36,262.36,261.89,262.08,6074.0,252.2989,252.2989,251.8469,252.0296,6074.0
2021-10-18 12:30:00,262.06,262.14,261.77,261.77,5635.0,252.0104,252.0873,251.7315,251.7315,5635.0
2021-10-18 12:40:00,261.85,262.02,261.75,261.87,10301.0,251.8084,251.9719,251.7123,251.8277,10301.0
2021-10-18 12:50:00,261.86,262.12,261.8,262.12,5249.0,251.818,252.0681,251.7603,252.0681,5249.0
2021-10-18 13:00:00,262.0,262.16,261.87,261.87,5464.0,251.9527,252.1065,251.8277,251.8277,5464.0
2021-10-18 13:10:00,261.87,262.05,261.86,261.93,5429.0,251.8277,252.0007,251.818,251.8853,5429.0
2021-10-18 13:20:00,261.93,261.95,261.56,261.73,7014.0,251.8853,251.9046,251.5295,251.693,7014.0
2021-10-18 13:30:00,261.7,261.86,261.65,261.69,7127.0,251.6642,251.818,251.6161,251.6546,7127.0
2021-10-18 13:40:00,261.65,261.65,261.17,261.25,4855.0,251.6161,251.6161,251.1545,251.2314,4855.0
2021-10-18 13:50:00,261.13,261.34,260.9,260.9,6280.0,251.116,251.318,250.8948,250.8948,6280.0
2021-10-18 14:00:00,260.86,260.97,260.79,260.83,7869.0,250.8564,250.9622,250.7891,250.8275,7869.0
2021-10-18 14:10:00,260.87,260.87,260.62,260.79,5698.0,250.866,250.866,250.6256,250.7891,5698.0
2021-10-18 14:20:00,260.74,260.8,260.61,260.78,9472.0,250.741,250.7987,250.616,250.7795,9472.0
2021-10-18 14:30:00,260.87,261.08,260.83,260.94,6117.0,250.866,251.0679,250.8275,250.9333,6117.0
2021-10-18 14:40:00,260.93,261.19,260.93,261.18,6625.0,250.9237,251.1737,250.9237,251.1641,6625.0
2021-10-18 14:50:00,261.21,261.37,261.21,261.23,5009.0,251.193,251.3468,251.193,251.2122,5009.0
2021-10-18 15:00:00,261.18,261.29,261.13,261.2,5474.0,251.1641,251.2699,251.116,251.1833,5474.0
2021-10-18 15:10:00,261.21,261.35,261.13,261.24,8289.0,251.193,251.3276,251.116,251.2218,8289.0
2021-10-18 15:20:00,261.24,261.31,261.0,261.16,9063.0,251.2218,251.2891,250.991,251.1449,9063.0
2021-10-18 15:30:00,261.18,261.6,261.07,261.6,13330.0,251.1641,251.568,251.0583,251.568,13330.0
2021-10-18 15:40:00,261.59,261.7,261.43,261.68,14129.0,251.5584,251.6642,251.4045,251.6449,14129.0
2021-10-18 15:50:00,261.71,262.2,261.68,262.04,86289.0,251.6738,252.145,251.6449,251.9911,86289.0
2021-10-19 09:30:00,264.26,265.54,264.26,265.54,10857.0,254.126,255.3569,254.126,255.3569,10857.0
2021-10-19 09:40:00,265.99,266.05,265.13,265.44,7357.0,255.7897,255.8474,254.9626,255.2607,7357.0
2021-10-19 09:50:00,265.5,266.5,265.5,266.13,8642.0,255.3184,256.2801,255.3184,255.9243,8642.0
2021-10-19 10:00:00,266.07,267.61,265.92,267.44,16759.0,255.8666,257.3475,255.7223,257.184,16759.0
2021-10-19 10:10:00,267.45,269.05,267.4,268.9,30167.0,257.1937,258.7323,257.1456,258.5881,30167.0
2021-10-19 10:20:00,268.76,269.31,268.21,269.31,17549.0,258.4534,258.9823,257.9245,258.9823,17549.0
2021-10-19 10:30:00,269.1,269.16,268.38,268.53,16891.0,258.7804,258.8381,258.088,258.2322,16891.0
2021-10-19 10:40:00,268.63,268.65,267.94,268.0,8473.0,258.3284,258.3476,257.6649,257.7226,8473.0
2021-10-19 10:50:00,268.06,269.0,267.95,268.58,20104.0,257.7803,258.6842,257.6745,258.2803,20104.0
2021-10-19 11:00:00,268.73,269.71,268.73,269.71,14362.0,258.4246,259.367,258.4246,259.367,14362.0
2021-10-19 11:10:00,269.77,270.83,269.6,270.57,26652.0,259.4247,260.444,259.2612,260.194,26652.0
2021-10-19 11:20:00,270.58,270.72,270.07,270.14,6809.0,260.2036,260.3383,259.7132,259.7805,6809.0
2021-10-19 11:30:00,270.04,270.08,269.78,269.9,6236.0,259.6843,259.7228,259.4343,259.5497,6236.0
2021-10-19 11:40:00,269.98,270.29,269.98,270.29,6211.0,259.6266,259.9248,259.6266,259.9248,6211.0
2021-10-19 11:50:00,270.17,270.17,269.6,269.84,7501.0,259.8094,259.8094,259.2612,259.492,7501.0
2021-10-19 12:00:00,269.72,270.5,269.72,270.5,5133.0,259.3766,260.1267,259.3766,260.1267,5133.0
2021-10-19 12:10:00,270.63,271.0,270.62,270.98,6959.0,260.2517,260.6075,260.2421,260.5883,6959.0
2021-10-19 12:20:00,270.99,271.35,270.93,271.04,9917.0,260.5979,260.9441,260.5402,260.646,9917.0
2021-10-19 12:30:00,271.03,271.58,270.93,271.46,11549.0,260.6364,261.1653,260.5402,261.0499,11549.0
2021-10-19 12:40:00,271.38,271.44,270.89,271.03,6682.0,260.973,261.0307,260.5017,260.6364,6682.0
2021-10-19 12:50:00,271.05,271.36,270.95,271.19,4797.0,260.6556,260.9537,260.5594,260.7902,4797.0
2021-10-19 13:00:00,271.14,271.28,271.01,271.16,10011.0,260.7422,260.8768,260.6171,260.7614,10011.0
2021-10-19 13:10:00,271.05,271.11,269.84,270.77,8155.0,260.6556,260.7133,259.492,260.3863,8155.0
2021-10-19 13:20:00,270.77,271.05,270.41,270.63,6391.0,260.3863,260.6556,260.0402,260.2517,6391.0
2021-10-19 13:30:00,270.62,270.64,270.28,270.31,8321.0,260.2421,260.2613,259.9151,259.944,8321.0
2021-10-19 13:40:00,270.26,270.69,270.14,270.69,15440.0,259.8959,260.3094,259.7805,260.3094,15440.0
2021-10-19 13:50:00,270.73,271.09,270.63,270.72,5241.0,260.3479,260.6941,260.2517,260.3383,5241.0
2021-10-19 14:00:00,270.85,271.1,270.5,271.1,67630.0,260.4633,260.7037,260.1267,260.7037,67630.0
2021-10-19 14:10:00,271.13,271.41,270.99,271.27,9020.0,260.7325,261.0018,260.5979,260.8672,9020.0
2021-10-19 14:20:00,271.27,271.36,270.81,270.87,8280.0,260.8672,260.9537,260.4248,260.4825,8280.0
2021-10-19 14:30:00,270.83,270.95,270.72,270.88,9006.0,260.444,260.5594,260.3383,260.4921,9006.0
2021-10-19 14:40:00,270.8,270.84,270.55,270.55,6904.0,260.4152,260.4537,260.1748,260.1748,6904.0
2021-10-19 14:50:00,270.6,270.65,270.46,270.59,8551.0,260.2229,260.2709,260.0882,260.2133,8551.0
2021-10-19 15:00:00,270.64,270.72,270.42,270.71,7258.0,260.2613,260.3383,260.0498,260.3286,7258.0
2021-10-19 15:10:00,270.59,270.99,270.57,270.99,12385.0,260.2133,260.5979,260.194,260.5979,12385.0
2021-10-19 15:20:00,270.95,270.95,270.48,270.82,12453.0,260.5594,260.5594,260.1075,260.4344,12453.0
2021-10-19 15:30:00,270.79,270.84,270.35,270.46,17319.0,260.4056,260.4537,259.9825,260.0882,17319.0
2021-10-19 15:40:00,270.41,270.76,270.38,270.64,16651.0,260.0402,260.3767,260.0113,260.2613,16651.0
2021-10-19 15:50:00,270.59,270.96,270.35,270.84,77646.0,260.2133,260.5691,259.9825,260.4537,77646.0
2021-10-20 09:30:00,272.0,272.72,269.96,270.42,28075.0,261.5692,262.2616,259.6074,260.0498,28075.0
2021-10-20 09:40:00,270.32,271.04,269.97,270.42,11251.0,259.9536,260.646,259.617,260.0498,11251.0
2021-10-20 09:50:00,270.62,271.37,270.56,270.64,28599.0,260.2421,260.9633,260.1844,260.2613,28599.0
2021-10-20 10:00:00,270.56,270.79,269.91,270.5,32061.0,260.1844,260.4056,259.5593,260.1267,32061.0
2021-10-20 10:10:00,270.62,271.7,270.49,271.52,21950.0,260.2421,261.2807,260.1171,261.1076,21950.0
2021-10-20 10:20:00,271.57,271.68,271.18,271.38,11616.0,261.1557,261.2615,260.7806,260.973,11616.0
2021-10-20 10:30:00,271.32,272.13,271.2,271.72,17871.0,260.9153,261.6942,260.7999,261.2999,17871.0
2021-10-20 10:40:00,271.53,272.34,271.53,272.17,22123.0,261.1172,261.8961,261.1172,261.7327,22123.0
2021-10-20 10:50:00,272.17,272.5,272.06,272.19,12258.0,261.7327,262.05,261.6269,261.7519,12258.0
2021-10-20 11:00:00,272.27,273.01,272.21,272.85,10711.0,261.8288,262.5404,261.7711,262.3866,10711.0
2021-10-20 11:10:00,272.82,273.01,272.76,272.98,15749.0,262.3577,262.5404,262.3,262.5116,15749.0
2021-10-20 11:20:00,272.97,273.17,272.82,272.82,13206.0,262.502,262.6943,262.3577,262.3577,13206.0
2021-10-20 11:30:00,272.78,272.78,272.2,272.56,13920.0,262.3193,262.3193,261.7615,262.1077,13920.0
2021-10-20 11:40:00,272.56,272.77,272.53,272.77,6002.0,262.1077,262.3097,262.0789,262.3097,6002.0
2021-10-20 11:50:00,272.82,272.97,272.72,272.83,6870.0,262.3577,262.502,262.2616,262.3673,6870.0
2021-10-20 12:00:00,272.75,272.96,272.73,272.91,9132.0,262.2904,262.4924,262.2712,262.4443,9132.0
2021-10-20 12:10:00,272.95,273.05,272.74,272.76,6345.0,262.4827,262.5789,262.2808,262.3,6345.0
2021-10-20 12:20:00,272.77,272.92,272.64,272.71,6752.0,262.3097,262.4539,262.1846,262.252,6752.0
2021-10-20 12:30:00,272.77,272.96,272.64,272.86,6573.0,262.3097,262.4924,262.1846,262.3962,6573.0
2021-10-20 12:40:00,272.84,273.27,272.84,273.15,10514.0,262.377,262.7905,262.377,262.6751,10514.0
2021-10-20 12:50:00,273.16,273.46,273.03,273.46,5836.0,262.6847,262.9732,262.5597,262.9732,5836.0
2021-10-20 13:00:00,273.48,273.65,273.33,273.57,6195.0,262.9924,263.1559,262.8482,263.079,6195.0
2021-10-20 13:10:00,273.6,273.65,273.28,273.34,12846.0,263.1078,263.1559,262.8001,262.8578,12846.0
2021-10-20 13:20:00,273.26,273.38,273.09,273.32,9120.0,262.7809,262.8963,262.6174,262.8386,9120.0
2021-10-20 13:30:00,273.34,273.51,273.16,273.41,7600.0,262.8578,263.0213,262.6847,262.9251,7600.0
2021-10-20 13:40:00,273.47,273.56,273.28,273.56,7376.0,262.9828,263.0694,262.8001,263.0694,7376.0
2021-10-20 13:50:00,273.58,273.74,273.45,273.59,7904.0,263.0886,263.2425,262.9636,263.0982,7904.0
2021-10-20 14:00:00,273.58,273.94,273.49,273.89,9083.0,263.0886,263.4348,263.002,263.3867,9083.0
2021-10-20 14:10:00,273.91,274.19,273.89,274.14,11547.0,263.4059,263.6752,263.3867,263.6271,11547.0
2021-10-20 14:20:00,274.07,274.1,273.8,274.03,19596.0,263.5598,263.5886,263.3002,263.5213,19596.0
2021-10-20 14:30:00,274.07,274.47,274.03,274.39,11228.0,263.5598,263.9445,263.5213,263.8675,11228.0
2021-10-20 14:40:00,274.37,274.42,273.99,274.14,11085.0,263.8483,263.8964,263.4829,263.6271,11085.0
2021-10-20 14:50:00,274.12,274.43,274.09,274.15,11224.0,263.6079,263.906,263.579,263.6367,11224.0
2021-10-20 15:00:00,274.18,274.21,273.94,274.03,11721.0,263.6656,263.6944,263.4348,263.5213,11721.0
2021-10-20 15:10:00,273.99,274.07,273.43,273.59,15791.0,263.4829,263.5598,262.9443,263.0982,15791.0
2021-10-20 15:20:00,273.59,273.78,273.47,273.69,13735.0,263.0982,263.2809,262.9828,263.1944,13735.0
2021-10-20 15:30:00,273.64,273.67,273.23,273.3,22778.0,263.1463,263.1751,262.752,262.8193,22778.0
2021-10-20 15:40:00,273.3,273.56,273.14,273.15,26781.0,262.8193,263.0694,262.6655,262.6751,26781.0
2021-10-20 15:50:00,273.06,273.84,272.99,273.68,105353.0,262.5885,263.3386,262.5212,263.1848,105353.0
2021-10-21 09:30:00,273.52,274.13,271.76,272.76,24750.0,263.0309,263.6175,261.3384,262.3,24750.0
2021-10-21 09:40:00,272.91,273.3,272.31,272.8,9084.0,262.4443,262.8193,261.8673,262.3385,9084.0
2021-10-21 09:50:00,272.75,273.26,272.58,273.15,12602.0,262.2904,262.7809,262.1269,262.6751,12602.0
2021-10-21 10:00:00,273.02,273.22,272.79,273.1,14770.0,262.5501,262.7424,262.3289,262.627,14770.0
2021-10-21 10:10:00,273.13,273.83,272.91,273.53,6949.0,262.6558,263.329,262.4443,263.0405,6949.0
2021-10-21 10:20:00,273.63,274.3,273.25,274.25,8076.0,263.1367,263.781,262.7712,263.7329,8076.0
2021-10-21 10:30:00,274.3,274.49,274.17,274.46,15040.0,263.781,263.9637,263.656,263.9348,15040.0
2021-10-21 10:40:00,274.46,274.83,273.0,274.76,48812.0,263.9348,264.2907,262.5308,264.2233,48812.0
2021-10-21 10:50:00,274.73,274.94,274.44,274.63,10580.0,264.1945,264.3964,263.9156,264.0983,10580.0
2021-10-21 11:00:00,274.65,274.94,274.5,274.5,25302.0,264.1176,264.3964,263.9733,263.9733,25302.0
2021-10-21 11:10:00,274.6,274.71,273.9,273.98,13741.0,264.0695,264.1753,263.3963,263.4732,13741.0
2021-10-21 11:20:00,274.0,274.39,273.8,273.82,7426.0,263.4925,263.8675,263.3002,263.3194,7426.0
2021-10-21 11:30:00,273.81,274.39,273.8,274.37,7958.0,263.3098,263.8675,263.3002,263.8483,7958.0
2021-10-21 11:40:00,274.44,274.5,274.0,274.29,53020.0,263.9156,263.9733,263.4925,263.7714,53020.0
2021-10-21 11:50:00,274.34,274.74,274.22,274.71,7356.0,263.8194,264.2041,263.704,264.1753,7356.0
2021-10-21 12:00:00,274.83,275.19,274.8,275.08,7033.0,264.2907,264.6368,264.2618,264.5311,7033.0
2021-10-21 12:10:00,275.02,275.51,274.92,275.51,6536.0,264.4734,264.9446,264.3772,264.9446,6536.0
2021-10-21 12:20:00,275.46,275.74,275.28,275.63,11522.0,264.8965,265.1658,264.7234,265.06,11522.0
2021-10-21 12:30:00,275.71,275.71,275.46,275.65,5627.0,265.1369,265.1369,264.8965,265.0792,5627.0
2021-10-21 12:40:00,275.65,275.75,275.23,275.3,6749.0,265.0792,265.1754,264.6753,264.7426,6749.0
2021-10-21 12:50:00,275.16,275.17,274.89,275.07,6689.0,264.608,264.6176,264.3484,264.5214,6689.0
2021-10-21 13:00:00,275.04,275.1,274.93,274.94,5352.0,264.4926,264.5503,264.3868,264.3964,5352.0
2021-10-21 13:10:00,275.0,275.18,274.94,275.05,3704.0,264.4541,264.6272,264.3964,264.5022,3704.0
2021-10-21 13:20:00,275.08,275.28,275.08,275.28,3209.0,264.5311,264.7234,264.5311,264.7234,3209.0
2021-10-21 13:30:00,275.3,275.59,275.24,275.5,4162.0,264.7426,265.0215,264.6849,264.935,4162.0
2021-10-21 13:40:00,275.47,275.74,275.47,275.63,7365.0,264.9061,265.1658,264.9061,265.06,7365.0
2021-10-21 13:50:00,275.63,275.68,275.49,275.58,5645.0,265.06,265.1081,264.9253,265.0119,5645.0
2021-10-21 14:00:00,275.63,275.8,275.45,275.5,5204.0,265.06,265.2235,264.8869,264.935,5204.0
2021-10-21 14:10:00,275.46,275.81,275.36,275.68,6467.0,264.8965,265.2331,264.8003,265.1081,6467.0
2021-10-21 14:20:00,275.73,275.76,275.54,275.61,7009.0,265.1561,265.185,264.9734,265.0407,7009.0
2021-10-21 14:30:00,275.57,275.65,275.37,275.42,7686.0,265.0023,265.0792,264.8099,264.858,7686.0
2021-10-21 14:40:00,275.47,275.54,275.26,275.39,4427.0,264.9061,264.9734,264.7042,264.8292,4427.0
2021-10-21 14:50:00,275.34,275.54,275.26,275.39,5583.0,264.7811,264.9734,264.7042,264.8292,5583.0
2021-10-21 15:00:00,275.4,275.47,275.17,275.32,8885.0,264.8388,264.9061,264.6176,264.7619,8885.0
2021-10-21 15:10:00,275.33,275.6,275.24,275.43,11422.0,264.7715,265.0311,264.6849,264.8676,11422.0
2021-10-21 15:20:00,275.4,275.94,275.37,275.72,12838.0,264.8388,265.3581,264.8099,265.1465,12838.0
2021-10-21 15:30:00,275.77,275.82,275.41,275.56,26320.0,265.1946,265.2427,264.8484,264.9927,26320.0
2021-10-21 15:40:00,275.56,276.16,275.51,275.82,31621.0,264.9927,265.5696,264.9446,265.2427,31621.0
2021-10-21 15:50:00,275.89,276.53,275.79,276.45,96155.0,265.31,265.9255,265.2138,265.8485,96155.0
2021-10-22 09:30:00,275.99,277.05,275.82,276.91,16343.0,265.4062,266.4255,265.2427,266.2909,16343.0
2021-10-22 09:40:00,276.52,276.86,276.07,276.4,5738.0,265.9158,266.2428,265.4831,265.8004,5738.0
2021-10-22 09:50:00,276.78,276.89,276.21,276.79,8437.0,266.1659,266.2717,265.6177,266.1755,8437.0
2021-10-22 10:00:00,276.82,277.35,276.77,276.96,5406.0,266.2043,266.714,266.1563,266.339,5406.0
2021-10-22 10:10:00,276.96,277.08,276.16,277.02,6890.0,266.339,266.4544,265.5696,266.3967,6890.0
2021-10-22 10:20:00,277.08,277.57,277.08,277.57,5175.0,266.4544,266.9256,266.4544,266.9256,5175.0
2021-10-22 10:30:00,277.52,277.52,276.77,276.92,19514.0,266.8775,266.8775,266.1563,266.3005,19514.0
2021-10-22 10:40:00,276.91,276.94,276.75,276.81,7124.0,266.2909,266.3197,266.137,266.1947,7124.0
2021-10-22 10:50:00,276.81,277.0,276.44,276.97,16411.0,266.1947,266.3774,265.8389,266.3486,16411.0
2021-10-22 11:00:00,276.96,277.0,276.8,276.98,8084.0,266.339,266.3774,266.1851,266.3582,8084.0
2021-10-22 11:10:00,276.77,276.8,276.34,276.69,10371.0,266.1563,266.1851,265.7427,266.0793,10371.0
2021-10-22 11:20:00,276.77,276.87,276.05,276.17,2729.0,266.1563,266.2524,265.4639,265.5793,2729.0
2021-10-22 11:30:00,276.12,276.54,275.75,275.78,9155.0,265.5312,265.9351,265.1754,265.2042,9155.0
2021-10-22 11:40:00,275.75,275.89,275.55,275.6,4671.0,265.1754,265.31,264.983,265.0311,4671.0
2021-10-22 11:50:00,275.57,276.1,275.53,276.06,7398.0,265.0023,265.5119,264.9638,265.4735,7398.0
2021-10-22 12:00:00,276.03,276.22,275.79,276.2,5595.0,265.4446,265.6273,265.2138,265.6081,5595.0
2021-10-22 12:10:00,276.21,276.61,276.15,276.55,6083.0,265.6177,266.0024,265.56,265.9447,6083.0
2021-10-22 12:20:00,276.51,276.72,276.46,276.72,4600.0,265.9062,266.1082,265.8581,266.1082,4600.0
2021-10-22 12:30:00,276.57,277.13,276.48,277.11,6262.0,265.9639,266.5025,265.8774,266.4832,6262.0
2021-10-22 12:40:00,277.09,277.32,277.03,277.03,5303.0,266.464,266.6852,266.4063,266.4063,5303.0
2021-10-22 12:50:00,277.08,277.1,276.89,276.92,4826.0,266.4544,266.4736,266.2717,266.3005,4826.0
2021-10-22 13:00:00,276.82,276.87,276.56,276.56,4493.0,266.2043,266.2524,265.9543,265.9543,4493.0
2021-10-22 13:10:00,276.52,276.52,276.04,276.09,8142.0,265.9158,265.9158,265.4543,265.5023,8142.0
2021-10-22 13:20:00,276.12,276.36,276.11,276.22,5044.0,265.5312,265.762,265.5216,265.6273,5044.0
2021-10-22 13:30:00,276.17,276.6,276.14,276.39,6423.0,265.5793,265.9928,265.5504,265.7908,6423.0
2021-10-22 13:40:00,276.38,276.43,276.24,276.29,4477.0,265.7812,265.8293,265.6466,265.6947,4477.0
2021-10-22 13:50:00,276.33,276.4,275.97,275.97,3356.0,265.7331,265.8004,265.3869,265.3869,3356.0
2021-10-22 14:00:00,276.12,276.17,275.97,275.99,2917.0,265.5312,265.5793,265.3869,265.4062,2917.0
2021-10-22 14:10:00,276.05,276.14,275.78,275.81,5119.0,265.4639,265.5504,265.2042,265.2331,5119.0
2021-10-22 14:20:00,275.95,276.19,275.92,276.17,5417.0,265.3677,265.5985,265.3389,265.5793,5417.0
2021-10-22 14:30:00,276.27,276.6,276.11,276.11,10882.0,265.6754,265.9928,265.5216,265.5216,10882.0
2021-10-22 14:40:00,276.15,276.15,275.8,275.83,10745.0,265.56,265.56,265.2235,265.2523,10745.0
2021-10-22 14:50:00,275.9,276.04,275.67,275.68,6738.0,265.3196,265.4543,265.0984,265.1081,6738.0
2021-10-22 15:00:00,275.62,275.71,275.2,275.6,9855.0,265.0504,265.1369,264.6465,265.0311,9855.0
2021-10-22 15:10:00,275.61,275.61,274.84,274.84,8909.0,265.0407,265.0407,264.3003,264.3003,8909.0
2021-10-22 15:20:00,274.81,275.1,274.68,274.83,10010.0,264.2714,264.5503,264.1464,264.2907,10010.0
2021-10-22 15:30:00,274.93,275.8,274.93,275.51,10784.0,264.3868,265.2235,264.3868,264.9446,10784.0
2021-10-22 15:40:00,275.51,275.75,275.41,275.52,12402.0,264.9446,265.1754,264.8484,264.9542,12402.0
2021-10-22 15:50:00,275.58,275.98,275.51,275.74,42973.0,265.0119,265.3966,264.9446,265.1658,42973.0
2021-10-25 09:30:00,276.42,276.72,273.86,274.5,19480.0,265.8197,266.1082,263.3579,263.9733,19480.0
2021-10-25 09:40:00,274.25,274.57,273.22,273.42,4771.0,263.7329,264.0406,262.7424,262.9347,4771.0
2021-10-25 09:50:00,273.54,274.26,273.41,273.79,4449.0,263.0501,263.7425,262.9251,263.2905,4449.0
2021-10-25 10:00:00,273.88,274.4,273.81,274.34,6567.0,263.3771,263.8771,263.3098,263.8194,6567.0
2021-10-25 10:10:00,274.53,274.53,273.66,274.17,19849.0,264.0022,264.0022,263.1655,263.656,19849.0
2021-10-25 10:20:00,274.06,274.33,273.89,274.19,6683.0,263.5502,263.8098,263.3867,263.6752,6683.0
2021-10-25 10:30:00,274.3,274.67,274.15,274.67,12999.0,263.781,264.1368,263.6367,264.1368,12999.0
2021-10-25 10:40:00,274.66,275.05,274.58,274.98,7062.0,264.1272,264.5022,264.0502,264.4349,7062.0
2021-10-25 10:50:00,275.05,275.12,274.58,274.58,7560.0,264.5022,264.5695,264.0502,264.0502,7560.0
2021-10-25 11:00:00,274.46,274.93,274.46,274.62,10807.0,263.9348,264.3868,263.9348,264.0887,10807.0
2021-10-25 11:10:00,274.73,274.73,274.3,274.31,7282.0,264.1945,264.1945,263.781,263.7906,7282.0
2021-10-25 11:20:00,274.23,274.26,273.98,274.06,5835.0,263.7137,263.7425,263.4732,263.5502,5835.0
2021-10-25 11:30:00,274.07,274.52,274.05,274.51,7826.0,263.5598,263.9925,263.5406,263.9829,7826.0
2021-10-25 11:40:00,274.55,274.66,274.19,274.19,2287.0,264.0214,264.1272,263.6752,263.6752,2287.0
2021-10-25 11:50:00,274.12,274.71,274.12,274.71,3437.0,263.6079,264.1753,263.6079,264.1753,3437.0
2021-10-25 12:00:00,274.78,275.06,274.74,274.97,3681.0,264.2426,264.5118,264.2041,264.4253,3681.0
2021-10-25 12:10:00,274.91,275.09,274.62,274.62,5736.0,264.3676,264.5407,264.0887,264.0887,5736.0
2021-10-25 12:20:00,274.67,274.93,274.59,274.93,4111.0,264.1368,264.3868,264.0599,264.3868,4111.0
2021-10-25 12:30:00,274.88,274.88,274.55,274.55,3481.0,264.3387,264.3387,264.0214,264.0214,3481.0
2021-10-25 12:40:00,274.62,274.64,274.07,274.31,7311.0,264.0887,264.1079,263.5598,263.7906,7311.0
2021-10-25 12:50:00,274.21,274.25,273.79,273.97,5467.0,263.6944,263.7329,263.2905,263.4636,5467.0
2021-10-25 13:00:00,273.93,273.98,273.79,273.92,4534.0,263.4252,263.4732,263.2905,263.4155,4534.0
2021-10-25 13:10:00,274.0,274.33,273.83,273.89,2997.0,263.4925,263.8098,263.329,263.3867,2997.0
2021-10-25 13:20:00,273.79,273.9,273.63,273.68,5368.0,263.2905,263.3963,263.1367,263.1848,5368.0
2021-10-25 13:30:00,273.71,273.86,273.64,273.69,4826.0,263.2136,263.3579,263.1463,263.1944,4826.0
2021-10-25 13:40:00,273.79,273.94,273.69,273.88,5221.0,263.2905,263.4348,263.1944,263.3771,5221.0
2021-10-25 13:50:00,273.88,274.04,273.87,273.92,3291.0,263.3771,263.5309,263.3675,263.4155,3291.0
2021-10-25 14:00:00,273.87,273.91,273.67,273.83,8165.0,263.3675,263.4059,263.1751,263.329,8165.0
2021-10-25 14:10:00,273.81,273.96,273.45,273.96,20726.0,263.3098,263.454,262.9636,263.454,20726.0
2021-10-25 14:20:00,273.9,274.09,273.79,273.8,6326.0,263.3963,263.579,263.2905,263.3002,6326.0
2021-10-25 14:30:00,273.82,273.93,273.74,273.87,8346.0,263.3194,263.4252,263.2425,263.3675,8346.0
2021-10-25 14:40:00,273.92,274.15,273.92,274.14,4847.0,263.4155,263.6367,263.4155,263.6271,4847.0
2021-10-25 14:50:00,274.09,274.29,274.03,274.29,5242.0,263.579,263.7714,263.5213,263.7714,5242.0
2021-10-25 15:00:00,274.31,274.47,274.09,274.13,7244.0,263.7906,263.9445,263.579,263.6175,7244.0
2021-10-25 15:10:00,274.11,274.16,273.74,273.8,3927.0,263.5983,263.6463,263.2425,263.3002,3927.0
2021-10-25 15:20:00,273.71,273.71,273.49,273.54,6081.0,263.2136,263.2136,263.002,263.0501,6081.0
2021-10-25 15:30:00,273.5,273.5,272.97,273.14,18801.0,263.0117,263.0117,262.502,262.6655,18801.0
2021-10-25 15:40:00,273.12,273.29,272.63,272.8,22305.0,262.6462,262.8097,262.175,262.3385,22305.0
2021-10-25 15:50:00,272.88,273.43,272.73,273.05,84526.0,262.4154,262.9443,262.2712,262.5789,84526.0
2021-10-26 09:30:00,275.0,275.0,272.94,273.29,14838.0,264.4541,264.4541,262.4731,262.8097,14838.0
2021-10-26 09:40:00,273.49,273.87,273.3,273.81,7193.0,263.002,263.3675,262.8193,263.3098,7193.0
2021-10-26 09:50:00,273.68,273.84,273.24,273.84,2106.0,263.1848,263.3386,262.7616,263.3386,2106.0
2021-10-26 10:00:00,273.64,274.0,273.23,273.86,3822.0,263.1463,263.4925,262.752,263.3579,3822.0
2021-10-26 10:10:00,274.0,275.15,273.9,275.13,5470.0,263.4925,264.5984,263.3963,264.5791,5470.0
2021-10-26 10:20:00,275.13,275.4,274.77,275.01,5173.0,264.5791,264.8388,264.233,264.4637,5173.0
2021-10-26 10:30:00,275.28,275.34,274.74,275.07,12220.0,264.7234,264.7811,264.2041,264.5214,12220.0
2021-10-26 10:40:00,274.95,274.95,274.72,274.82,1460.0,264.4061,264.4061,264.1849,264.281,1460.0
2021-10-26 10:50:00,274.82,274.82,274.48,274.55,9642.0,264.281,264.281,263.9541,264.0214,9642.0
2021-10-26 11:00:00,274.59,275.29,274.59,275.24,2049.0,264.0599,264.733,264.0599,264.6849,2049.0
2021-10-26 11:10:00,275.06,275.16,274.51,274.62,2554.0,264.5118,264.608,263.9829,264.0887,2554.0
2021-10-26 11:20:00,274.67,274.68,274.25,274.34,1293.0,264.1368,264.1464,263.7329,263.8194,1293.0
2021-10-26 11:30:00,274.52,274.72,274.08,274.69,3700.0,263.9925,264.1849,263.5694,264.156,3700.0
2021-10-26 11:40:00,274.65,274.75,274.46,274.75,4000.0,264.1176,264.2137,263.9348,264.2137,4000.0
2021-10-26 11:50:00,274.68,275.1,274.59,274.83,4091.0,264.1464,264.5503,264.0599,264.2907,4091.0
2021-10-26 12:00:00,274.81,274.81,274.56,274.72,3034.0,264.2714,264.2714,264.031,264.1849,3034.0
2021-10-26 12:10:00,274.68,274.87,274.61,274.74,3384.0,264.1464,264.3291,264.0791,264.2041,3384.0
2021-10-26 12:20:00,274.77,274.77,274.56,274.59,839.0,264.233,264.233,264.031,264.0599,839.0
2021-10-26 12:30:00,274.52,274.69,274.44,274.64,2567.0,263.9925,264.156,263.9156,264.1079,2567.0
2021-10-26 12:40:00,274.74,275.35,274.74,275.27,4368.0,264.2041,264.7907,264.2041,264.7138,4368.0
2021-10-26 12:50:00,275.35,275.5,275.21,275.41,6177.0,264.7907,264.935,264.6561,264.8484,6177.0
2021-10-26 13:00:00,275.33,275.36,274.68,274.83,5335.0,264.7715,264.8003,264.1464,264.2907,5335.0
2021-10-26 13:10:00,274.79,274.79,274.67,274.75,1649.0,264.2522,264.2522,264.1368,264.2137,1649.0
2021-10-26 13:20:00,274.75,274.83,274.64,274.83,2614.0,264.2137,264.2907,264.1079,264.2907,2614.0
2021-10-26 13:30:00,274.77,275.12,274.77,275.09,2484.0,264.233,264.5695,264.233,264.5407,2484.0
2021-10-26 13:40:00,275.05,275.05,274.77,274.79,3879.0,264.5022,264.5022,264.233,264.2522,3879.0
2021-10-26 13:50:00,275.0,275.01,274.58,274.72,2898.0,264.4541,264.4637,264.0502,264.1849,2898.0
2021-10-26 14:00:00,274.63,274.78,274.46,274.78,7260.0,264.0983,264.2426,263.9348,264.2426,7260.0
2021-10-26 14:10:00,274.79,274.79,274.53,274.6,2968.0,264.2522,264.2522,264.0022,264.0695,2968.0
2021-10-26 14:20:00,274.66,274.83,274.6,274.63,2701.0,264.1272,264.2907,264.0695,264.0983,2701.0
2021-10-26 14:30:00,274.79,275.05,274.56,274.59,7180.0,264.2522,264.5022,264.031,264.0599,7180.0
2021-10-26 14:40:00,274.48,274.54,274.3,274.53,4277.0,263.9541,264.0118,263.781,264.0022,4277.0
2021-10-26 14:50:00,274.49,274.49,274.06,274.24,4626.0,263.9637,263.9637,263.5502,263.7233,4626.0
2021-10-26 15:00:00,274.25,274.29,274.09,274.18,3796.0,263.7329,263.7714,263.579,263.6656,3796.0
2021-10-26 15:10:00,274.26,274.5,273.91,274.38,11645.0,263.7425,263.9733,263.4059,263.8579,11645.0
2021-10-26 15:20:00,274.36,274.47,274.23,274.3,6506.0,263.8387,263.9445,263.7137,263.781,6506.0
2021-10-26 15:30:00,274.31,274.47,274.0,274.0,11482.0,263.7906,263.9445,263.4925,263.4925,11482.0
2021-10-26 15:40:00,274.07,274.24,273.87,273.94,15307.0,263.5598,263.7233,263.3675,263.4348,15307.0
2021-10-26 15:50:00,273.88,273.88,273.15,273.31,62939.0,263.3771,263.3771,262.6751,262.8289,62939.0
2021-10-27 09:30:00,274.0,274.31,272.08,272.34,17927.0,263.4925,263.7906,261.6461,261.8961,17927.0
2021-10-27 09:40:00,272.32,272.57,271.52,271.85,5283.0,261.8769,262.1173,261.1076,261.4249,5283.0
2021-10-27 09:50:00,271.73,271.73,270.63,270.74,12086.0,261.3095,261.3095,260.2517,260.3575,12086.0
2021-10-27 10:00:00,270.65,270.74,269.64,269.73,9935.0,260.2709,260.3575,259.2997,259.3862,9935.0
2021-10-27 10:10:00,269.68,269.75,268.57,268.81,5936.0,259.3381,259.4055,258.2707,258.5015,5936.0
2021-10-27 10:20:00,268.78,269.46,268.63,268.69,6848.0,258.4727,259.1266,258.3284,258.3861,6848.0
2021-10-27 10:30:00,268.64,269.46,268.49,269.45,11538.0,258.338,259.1266,258.1938,259.117,11538.0
2021-10-27 10:40:00,269.56,270.05,269.46,269.62,12572.0,259.2227,259.694,259.1266,259.2804,12572.0
2021-10-27 10:50:00,269.53,270.06,269.36,269.6,12867.0,259.1939,259.7036,259.0304,259.2612,12867.0
2021-10-27 11:00:00,269.56,270.48,269.42,270.06,18285.0,259.2227,260.1075,259.0881,259.7036,18285.0
2021-10-27 11:10:00,270.08,270.31,269.97,270.3,6692.0,259.7228,259.944,259.617,259.9344,6692.0
2021-10-27 11:20:00,270.33,270.56,270.05,270.47,10106.0,259.9632,260.1844,259.694,260.0979,10106.0
2021-10-27 11:30:00,270.48,270.57,270.31,270.4,7504.0,260.1075,260.194,259.944,260.0305,7504.0
2021-10-27 11:40:00,270.4,270.46,270.05,270.3,7744.0,260.0305,260.0882,259.694,259.9344,7744.0
2021-10-27 11:50:00,270.27,270.45,270.14,270.32,7963.0,259.9055,260.0786,259.7805,259.9536,7963.0
2021-10-27 12:00:00,270.23,270.56,270.01,270.51,9614.0,259.8671,260.1844,259.6555,260.1363,9614.0
2021-10-27 12:10:00,270.56,270.93,270.56,270.89,5475.0,260.1844,260.5402,260.1844,260.5017,5475.0
2021-10-27 12:20:00,270.9,271.2,270.77,270.86,5810.0,260.5114,260.7999,260.3863,260.4729,5810.0
2021-10-27 12:30:00,270.77,270.81,270.38,270.45,7062.0,260.3863,260.4248,260.0113,260.0786,7062.0
2021-10-27 12:40:00,270.47,270.78,270.47,270.78,5021.0,260.0979,260.396,260.0979,260.396,5021.0
2021-10-27 12:50:00,270.78,271.12,270.72,270.9,4877.0,260.396,260.7229,260.3383,260.5114,4877.0
2021-10-27 13:00:00,271.01,271.35,270.91,271.29,7000.0,260.6171,260.9441,260.521,260.8864,7000.0
2021-10-27 13:10:00,271.35,271.58,271.28,271.57,7962.0,260.9441,261.1653,260.8768,261.1557,7962.0
2021-10-27 13:20:00,271.49,271.59,271.29,271.46,9633.0,261.0787,261.1749,260.8864,261.0499,9633.0
2021-10-27 13:30:00,271.44,271.49,270.84,270.93,11184.0,261.0307,261.0787,260.4537,260.5402,11184.0
2021-10-27 13:40:00,270.91,270.92,270.69,270.71,11394.0,260.521,260.5306,260.3094,260.3286,11394.0
2021-10-27 13:50:00,270.75,270.86,270.47,270.66,11216.0,260.3671,260.4729,260.0979,260.2806,11216.0
2021-10-27 14:00:00,270.66,270.77,270.42,270.49,8568.0,260.2806,260.3863,260.0498,260.1171,8568.0
2021-10-27 14:10:00,270.48,270.6,270.32,270.5,6928.0,260.1075,260.2229,259.9536,260.1267,6928.0
2021-10-27 14:20:00,270.51,270.6,270.0,270.0,7994.0,260.1363,260.2229,259.6459,259.6459,7994.0
2021-10-27 14:30:00,270.01,270.33,269.91,269.99,10551.0,259.6555,259.9632,259.5593,259.6363,10551.0
2021-10-27 14:40:00,269.99,270.18,269.92,270.04,14812.0,259.6363,259.819,259.5689,259.6843,14812.0
2021-10-27 14:50:00,270.05,270.12,269.76,269.76,6781.0,259.694,259.7613,259.4151,259.4151,6781.0
2021-10-27 15:00:00,269.87,270.14,269.87,270.0,12401.0,259.5209,259.7805,259.5209,259.6459,12401.0
2021-10-27 15:10:00,269.96,270.01,269.37,269.39,12063.0,259.6074,259.6555,259.04,259.0593,12063.0
2021-10-27 15:20:00,269.36,269.75,269.31,269.56,12920.0,259.0304,259.4055,258.9823,259.2227,12920.0
2021-10-27 15:30:00,269.54,269.62,269.21,269.49,21197.0,259.2035,259.2804,258.8862,259.1554,21197.0
2021-10-27 15:40:00,269.49,269.53,268.92,268.93,19459.0,259.1554,259.1939,258.6073,258.6169,19459.0
2021-10-27 15:50:00,268.83,268.99,268.31,268.33,110091.0,258.5207,258.6746,258.0207,258.0399,110091.0
2021-10-28 09:30:00,267.95,270.08,267.49,268.54,29570.0,257.6745,259.7228,257.2321,258.2419,29570.0
2021-10-28 09:40:00,268.68,269.91,268.01,269.8,9763.0,258.3765,259.5593,257.7322,259.4535,9763.0
2021-10-28 09:50:00,269.72,270.21,268.21,268.75,9101.0,259.3766,259.8478,257.9245,258.4438,9101.0
2021-10-28 10:00:00,268.81,269.87,268.75,269.02,14895.0,258.5015,259.5209,258.4438,258.7035,14895.0
2021-10-28 10:10:00,268.66,269.08,268.25,268.72,9545.0,258.3573,258.7612,257.963,258.415,9545.0
2021-10-28 10:20:00,268.53,269.12,268.53,268.94,8572.0,258.2322,258.7996,258.2322,258.6265,8572.0
2021-10-28 10:30:00,268.94,270.18,268.9,269.6,17784.0,258.6265,259.819,258.5881,259.2612,17784.0
2021-10-28 10:40:00,269.61,270.37,269.51,270.29,6584.0,259.2708,260.0017,259.1747,259.9248,6584.0
2021-10-28 10:50:00,269.94,269.98,269.09,269.09,9751.0,259.5882,259.6266,258.7708,258.7708,9751.0
2021-10-28 11:00:00,269.1,269.9,269.1,269.77,9278.0,258.7804,259.5497,258.7804,259.4247,9278.0
2021-10-28 11:10:00,269.88,269.9,269.32,269.84,8946.0,259.5305,259.5497,258.992,259.492,8946.0
2021-10-28 11:20:00,269.85,269.86,269.02,269.16,8429.0,259.5016,259.5112,258.7035,258.8381,8429.0
2021-10-28 11:30:00,269.26,269.29,268.72,268.8,5794.0,258.9343,258.9631,258.415,258.4919,5794.0
2021-10-28 11:40:00,268.81,268.81,268.0,268.0,3823.0,258.5015,258.5015,257.7226,257.7226,3823.0
2021-10-28 11:50:00,268.06,268.06,266.63,266.74,5837.0,257.7803,257.7803,256.4051,256.5109,5837.0
2021-10-28 12:00:00,266.73,267.17,266.73,266.82,4791.0,256.5013,256.9244,256.5013,256.5878,4791.0
2021-10-28 12:10:00,266.87,267.11,266.76,267.11,6729.0,256.6359,256.8667,256.5301,256.8667,6729.0
2021-10-28 12:20:00,267.21,267.21,266.39,266.47,10124.0,256.9629,256.9629,256.1743,256.2512,10124.0
2021-10-28 12:30:00,266.47,266.5,266.17,266.37,8621.0,256.2512,256.2801,255.9628,256.1551,8621.0
2021-10-28 12:40:00,266.45,266.99,266.4,266.72,4290.0,256.232,256.7513,256.1839,256.4917,4290.0
2021-10-28 12:50:00,266.71,266.75,266.04,266.22,10711.0,256.482,256.5205,255.8377,256.0108,10711.0
2021-10-28 13:00:00,266.22,266.27,265.8,266.01,14383.0,256.0108,256.0589,255.6069,255.8089,14383.0
2021-10-28 13:10:00,266.11,266.22,265.83,265.86,9719.0,255.9051,256.0108,255.6358,255.6646,9719.0
2021-10-28 13:20:00,265.85,265.94,265.43,265.94,6006.0,255.655,255.7416,255.2511,255.7416,6006.0
2021-10-28 13:30:00,266.07,266.81,266.06,266.72,16487.0,255.8666,256.5782,255.857,256.4917,16487.0
2021-10-28 13:40:00,266.7,267.25,266.7,267.25,6385.0,256.4724,257.0013,256.4724,257.0013,6385.0
2021-10-28 13:50:00,267.17,267.44,267.02,267.07,10502.0,256.9244,257.184,256.7802,256.8282,10502.0
2021-10-28 14:00:00,267.07,268.6,266.94,267.4,29309.0,256.8282,258.2996,256.7032,257.1456,29309.0
2021-10-28 14:10:00,267.3,267.78,267.09,267.69,6997.0,257.0494,257.511,256.8475,257.4245,6997.0
2021-10-28 14:20:00,267.72,267.88,267.22,267.22,14352.0,257.4533,257.6072,256.9725,256.9725,14352.0
2021-10-28 14:30:00,267.3,267.77,267.28,267.7,12584.0,257.0494,257.5014,257.0302,257.4341,12584.0
2021-10-28 14:40:00,267.67,267.93,267.1,267.16,16459.0,257.4052,257.6553,256.8571,256.9148,16459.0
2021-10-28 14:50:00,267.09,267.42,266.88,267.09,32514.0,256.8475,257.1648,256.6455,256.8475,32514.0
2021-10-28 15:00:00,267.08,267.44,266.92,267.39,12254.0,256.8379,257.184,256.684,257.136,12254.0
2021-10-28 15:10:00,267.32,267.39,266.91,267.22,16904.0,257.0687,257.136,256.6744,256.9725,16904.0
2021-10-28 15:20:00,267.36,267.49,267.03,267.14,18234.0,257.1071,257.2321,256.7898,256.8956,18234.0
2021-10-28 15:30:00,267.04,268.03,267.04,267.64,28630.0,256.7994,257.7514,256.7994,257.3764,28630.0
2021-10-28 15:40:00,267.71,268.25,267.49,267.54,41542.0,257.4437,257.963,257.2321,257.2802,41542.0
2021-10-28 15:50:00,267.77,268.68,267.58,268.22,70434.0,257.5014,258.3765,257.3187,257.9341,70434.0
2021-10-29 09:30:00,260.7,263.14,258.0,262.49,176078.0,250.7025,253.0489,248.1061,252.4239,176078.0
2021-10-29 09:40:00,262.49,262.77,260.07,262.0,104867.0,252.4239,252.6931,250.0967,251.9527,104867.0
2021-10-29 09:50:00,262.0,263.11,261.13,261.94,105725.0,251.9527,253.0201,251.116,251.895,105725.0
2021-10-29 10:00:00,262.13,262.71,261.0,261.15,41517.0,252.0777,252.6354,250.991,251.1353,41517.0
2021-10-29 10:10:00,261.12,262.24,261.12,262.0,29212.0,251.1064,252.1835,251.1064,251.9527,29212.0
2021-10-29 10:20:00,261.88,262.35,261.41,262.2,63754.0,251.8373,252.2892,251.3853,252.145,63754.0
2021-10-29 10:30:00,262.16,262.16,260.22,260.91,30871.0,252.1065,252.1065,250.2409,250.9045,30871.0
2021-10-29 10:40:00,260.95,261.58,260.68,260.94,26465.0,250.9429,251.5488,250.6833,250.9333,26465.0
2021-10-29 10:50:00,260.84,261.54,260.69,261.04,9354.0,250.8371,251.5103,250.6929,251.0295,9354.0
2021-10-29 11:00:00,261.31,263.47,261.28,262.74,84989.0,251.2891,253.3663,251.2603,252.6643,84989.0
2021-10-29 11:10:00,262.85,263.34,262.35,263.01,12616.0,252.7701,253.2413,252.2892,252.9239,12616.0
2021-10-29 11:20:00,262.82,263.87,262.76,263.44,25812.0,252.7412,253.751,252.6835,253.3374,25812.0
2021-10-29 11:30:00,263.33,263.73,262.73,263.39,76187.0,253.2317,253.6163,252.6547,253.2894,76187.0
2021-10-29 11:40:00,263.39,263.46,262.84,263.43,58575.0,253.2894,253.3567,252.7605,253.3278,58575.0
2021-10-29 11:50:00,263.51,264.71,263.43,264.36,20626.0,253.4048,254.5587,253.3278,254.2222,20626.0
2021-10-29 12:00:00,264.44,265.08,264.12,265.02,20475.0,254.2991,254.9146,253.9914,254.8569,20475.0
2021-10-29 12:10:00,265.05,265.75,265.04,265.62,26491.0,254.8857,255.5589,254.8761,255.4338,26491.0
2021-10-29 12:20:00,265.54,265.8,265.43,265.67,9672.0,255.3569,255.6069,255.2511,255.4819,9672.0
2021-10-29 12:30:00,265.56,266.03,265.51,265.59,10524.0,255.3761,255.8281,255.3281,255.405,10524.0
2021-10-29 12:40:00,265.64,265.78,263.75,263.75,34095.0,255.4531,255.5877,253.6356,253.6356,34095.0
2021-10-29 12:50:00,263.82,264.15,263.57,263.82,10729.0,253.7029,254.0202,253.4625,253.7029,10729.0
2021-10-29 13:00:00,263.94,264.26,263.69,264.06,8422.0,253.8183,254.126,253.5779,253.9337,8422.0
2021-10-29 13:10:00,264.14,264.59,263.99,264.51,9148.0,254.0106,254.4433,253.8664,254.3664,9148.0
2021-10-29 13:20:00,264.53,264.94,264.17,264.26,10328.0,254.3856,254.7799,254.0394,254.126,10328.0
2021-10-29 13:30:00,264.17,264.77,264.16,264.57,9801.0,254.0394,254.6164,254.0298,254.4241,9801.0
2021-10-29 13:40:00,264.57,264.59,264.3,264.34,9757.0,254.4241,254.4433,254.1645,254.2029,9757.0
2021-10-29 13:50:00,264.4,264.8,264.37,264.64,7316.0,254.2606,254.6453,254.2318,254.4914,7316.0
2021-10-29 14:00:00,264.8,265.32,264.71,265.32,12183.0,254.6453,255.1453,254.5587,255.1453,12183.0
2021-10-29 14:10:00,265.3,266.71,265.29,266.03,83260.0,255.1261,256.482,255.1165,255.8281,83260.0
2021-10-29 14:20:00,266.13,266.62,265.86,265.9,23994.0,255.9243,256.3955,255.6646,255.7031,23994.0
2021-10-29 14:30:00,265.9,266.06,265.56,265.61,19710.0,255.7031,255.857,255.3761,255.4242,19710.0
2021-10-29 14:40:00,265.67,266.23,265.64,265.98,17220.0,255.4819,256.0205,255.4531,255.78,17220.0
2021-10-29 14:50:00,265.9,265.98,265.4,265.41,10922.0,255.7031,255.78,255.2223,255.2319,10922.0
2021-10-29 15:00:00,265.41,265.61,265.29,265.54,19533.0,255.2319,255.4242,255.1165,255.3569,19533.0
2021-10-29 15:10:00,265.63,265.85,265.38,265.67,18933.0,255.4435,255.655,255.203,255.4819,18933.0
2021-10-29 15:20:00,265.6,265.66,264.81,264.96,16535.0,255.4146,255.4723,254.6549,254.7992,16535.0
2021-10-29 15:30:00,264.95,265.75,264.91,265.44,44900.0,254.7895,255.5589,254.7511,255.2607,44900.0
2021-10-29 15:40:00,265.46,266.28,265.46,265.81,32325.0,255.28,256.0685,255.28,255.6166,32325.0
2021-10-29 15:50:00,265.89,266.22,265.66,266.22,167325.0,255.6935,256.0108,255.4723,256.0108,167325.0
2021-11-01 09:30:00,266.13,268.69,266.07,266.71,19623.0,255.9243,258.3861,255.8666,256.482,19623.0
2021-11-01 09:40:00,267.31,268.15,267.0,267.35,11447.0,257.059,257.8668,256.7609,257.0975,11447.0
2021-11-01 09:50:00,267.2,267.55,266.99,267.55,13812.0,256.9533,257.2898,256.7513,257.2898,13812.0
2021-11-01 10:00:00,267.53,267.86,267.0,267.86,8130.0,257.2706,257.5879,256.7609,257.5879,8130.0
2021-11-01 10:10:00,267.8,268.19,267.45,267.45,6739.0,257.5302,257.9053,257.1937,257.1937,6739.0
2021-11-01 10:20:00,267.71,267.93,266.76,267.87,176440.0,257.4437,257.6553,256.5301,257.5976,176440.0
2021-11-01 10:30:00,267.99,267.99,266.9,267.03,18672.0,257.713,257.713,256.6648,256.7898,18672.0
2021-11-01 10:40:00,266.99,267.66,266.61,266.84,13692.0,256.7513,257.3956,256.3859,256.6071,13692.0
2021-11-01 10:50:00,266.81,266.86,266.32,266.73,23333.0,256.5782,256.6263,256.107,256.5013,23333.0
2021-11-01 11:00:00,266.73,267.49,266.72,267.3,7353.0,256.5013,257.2321,256.4917,257.0494,7353.0
2021-11-01 11:10:00,267.4,268.32,267.07,268.32,5620.0,257.1456,258.0303,256.8282,258.0303,5620.0
2021-11-01 11:20:00,268.28,269.01,268.1,268.84,5893.0,257.9918,258.6938,257.8187,258.5304,5893.0
2021-11-01 11:30:00,268.87,269.53,268.87,269.03,4571.0,258.5592,259.1939,258.5592,258.7131,4571.0
2021-11-01 11:40:00,269.01,269.51,268.88,269.06,5746.0,258.6938,259.1747,258.5688,258.7419,5746.0
2021-11-01 11:50:00,269.04,269.61,269.04,269.58,5166.0,258.7227,259.2708,258.7227,259.242,5166.0
2021-11-01 12:00:00,269.61,269.65,269.43,269.52,4336.0,259.2708,259.3093,259.0977,259.1843,4336.0
2021-11-01 12:10:00,269.5,269.73,268.75,269.04,99466.0,259.1651,259.3862,258.4438,258.7227,99466.0
2021-11-01 12:20:00,269.11,269.28,269.03,269.03,5770.0,258.79,258.9535,258.7131,258.7131,5770.0
2021-11-01 12:30:00,269.08,269.14,268.64,268.76,7523.0,258.7612,258.8189,258.338,258.4534,7523.0
2021-11-01 12:40:00,268.7,268.78,268.47,268.68,7729.0,258.3957,258.4727,258.1745,258.3765,7729.0
2021-11-01 12:50:00,268.82,268.93,268.64,268.64,9272.0,258.5111,258.6169,258.338,258.338,9272.0
2021-11-01 13:00:00,268.67,268.72,268.34,268.41,7330.0,258.3669,258.415,258.0495,258.1169,7330.0
2021-11-01 13:10:00,268.42,268.49,268.05,268.07,7259.0,258.1265,258.1938,257.7707,257.7899,7259.0
2021-11-01 13:20:00,268.08,268.08,267.73,267.85,5689.0,257.7995,257.7995,257.4629,257.5783,5689.0
2021-11-01 13:30:00,267.89,267.94,267.73,267.92,5547.0,257.6168,257.6649,257.4629,257.6456,5547.0
2021-11-01 13:40:00,267.89,267.89,267.26,267.39,5676.0,257.6168,257.6168,257.011,257.136,5676.0
2021-11-01 13:50:00,267.35,267.82,267.34,267.78,6066.0,257.0975,257.5495,257.0879,257.511,6066.0
2021-11-01 14:00:00,267.77,267.79,267.43,267.58,9559.0,257.5014,257.5206,257.1744,257.3187,9559.0
2021-11-01 14:10:00,267.66,268.05,267.58,267.85,6215.0,257.3956,257.7707,257.3187,257.5783,6215.0
2021-11-01 14:20:00,267.92,268.48,267.92,268.48,4599.0,257.6456,258.1842,257.6456,258.1842,4599.0
2021-11-01 14:30:00,268.47,268.85,268.47,268.63,6332.0,258.1745,258.54,258.1745,258.3284,6332.0
2021-11-01 14:40:00,268.64,269.3,268.64,269.18,6673.0,258.338,258.9727,258.338,258.8573,6673.0
2021-11-01 14:50:00,269.3,269.53,269.24,269.52,4165.0,258.9727,259.1939,258.915,259.1843,4165.0
2021-11-01 15:00:00,269.5,269.5,268.95,269.09,6373.0,259.1651,259.1651,258.6361,258.7708,6373.0
2021-11-01 15:10:00,269.17,269.17,268.85,268.88,10145.0,258.8477,258.8477,258.54,258.5688,10145.0
2021-11-01 15:20:00,268.83,269.17,268.8,269.1,8470.0,258.5207,258.8477,258.4919,258.7804,8470.0
2021-11-01 15:30:00,269.06,269.6,268.93,269.14,16091.0,258.7419,259.2612,258.6169,258.8189,16091.0
2021-11-01 15:40:00,269.15,269.33,268.87,269.28,22058.0,258.8285,259.0016,258.5592,258.9535,22058.0
2021-11-01 15:50:00,269.28,269.38,268.33,268.43,119379.0,258.9535,259.0497,258.0399,258.1361,119379.0
2021-11-02 09:30:00,269.99,269.99,268.06,268.82,16224.0,259.6363,259.6363,257.7803,258.5111,16224.0
2021-11-02 09:40:00,268.8,269.86,268.62,269.12,26188.0,258.4919,259.5112,258.3188,258.7996,26188.0
2021-11-02 09:50:00,269.15,269.94,269.14,269.84,8590.0,258.8285,259.5882,258.8189,259.492,8590.0
2021-11-02 10:00:00,269.83,269.94,269.4,269.8,6883.0,259.4824,259.5882,259.0689,259.4535,6883.0
2021-11-02 10:10:00,269.8,270.29,269.71,270.0,7592.0,259.4535,259.9248,259.367,259.6459,7592.0
2021-11-02 10:20:00,269.93,270.65,269.82,270.56,8029.0,259.5786,260.2709,259.4728,260.1844,8029.0
2021-11-02 10:30:00,270.47,270.55,269.75,269.88,6939.0,260.0979,260.1748,259.4055,259.5305,6939.0
2021-11-02 10:40:00,269.88,270.12,269.56,269.85,9992.0,259.5305,259.7613,259.2227,259.5016,9992.0
2021-11-02 10:50:00,269.94,270.06,269.6,269.99,10416.0,259.5882,259.7036,259.2612,259.6363,10416.0
2021-11-02 11:00:00,270.11,270.32,269.6,269.99,12034.0,259.7517,259.9536,259.2612,259.6363,12034.0
2021-11-02 11:10:00,269.94,270.11,269.64,269.65,10584.0,259.5882,259.7517,259.2997,259.3093,10584.0
2021-11-02 11:20:00,269.57,269.8,269.23,269.8,9380.0,259.2324,259.4535,258.9054,259.4535,9380.0
2021-11-02 11:30:00,269.83,270.31,269.64,270.31,9667.0,259.4824,259.944,259.2997,259.944,9667.0
2021-11-02 11:40:00,270.3,270.59,270.14,270.42,28261.0,259.9344,260.2133,259.7805,260.0498,28261.0
2021-11-02 11:50:00,270.38,270.38,269.81,269.86,10737.0,260.0113,260.0113,259.4632,259.5112,10737.0
2021-11-02 12:00:00,269.8,270.12,269.73,270.06,8832.0,259.4535,259.7613,259.3862,259.7036,8832.0
2021-11-02 12:10:00,270.1,270.55,270.1,270.47,6612.0,259.742,260.1748,259.742,260.0979,6612.0
2021-11-02 12:20:00,270.47,270.76,270.33,270.76,9834.0,260.0979,260.3767,259.9632,260.3767,9834.0
2021-11-02 12:30:00,270.77,271.41,270.77,271.41,8348.0,260.3863,261.0018,260.3863,261.0018,8348.0
2021-11-02 12:40:00,271.47,271.83,271.47,271.78,7703.0,261.0595,261.4057,261.0595,261.3576,7703.0
2021-11-02 12:50:00,271.86,272.16,271.82,272.07,5721.0,261.4345,261.723,261.3961,261.6365,5721.0
2021-11-02 13:00:00,272.09,272.11,271.91,272.02,13313.0,261.6557,261.675,261.4826,261.5884,13313.0
2021-11-02 13:10:00,272.09,272.37,271.98,272.15,5388.0,261.6557,261.925,261.5499,261.7134,5388.0
2021-11-02 13:20:00,272.13,272.21,271.84,272.0,6054.0,261.6942,261.7711,261.4153,261.5692,6054.0
2021-11-02 13:30:00,272.0,272.35,271.93,272.35,7386.0,261.5692,261.9058,261.5019,261.9058,7386.0
2021-11-02 13:40:00,272.31,272.66,272.26,272.47,5634.0,261.8673,262.2039,261.8192,262.0212,5634.0
2021-11-02 13:50:00,272.39,272.72,272.27,272.63,6681.0,261.9442,262.2616,261.8288,262.175,6681.0
2021-11-02 14:00:00,272.61,272.75,272.44,272.75,8210.0,262.1558,262.2904,261.9923,262.2904,8210.0
2021-11-02 14:10:00,272.72,273.16,272.71,272.94,12754.0,262.2616,262.6847,262.252,262.4731,12754.0
2021-11-02 14:20:00,272.88,273.22,272.81,272.99,12480.0,262.4154,262.7424,262.3481,262.5212,12480.0
2021-11-02 14:30:00,272.97,273.28,272.88,273.17,16713.0,262.502,262.8001,262.4154,262.6943,16713.0
2021-11-02 14:40:00,273.17,273.29,272.98,273.03,12831.0,262.6943,262.8097,262.5116,262.5597,12831.0
2021-11-02 14:50:00,273.0,273.45,272.97,273.31,32227.0,262.5308,262.9636,262.502,262.8289,32227.0
2021-11-02 15:00:00,273.28,273.29,272.9,273.07,13304.0,262.8001,262.8097,262.4347,262.5981,13304.0
2021-11-02 15:10:00,273.15,273.19,272.9,273.0,20000.0,262.6751,262.7135,262.4347,262.5308,20000.0
2021-11-02 15:20:00,272.99,273.3,272.94,273.3,15460.0,262.5212,262.8193,262.4731,262.8193,15460.0
2021-11-02 15:30:00,273.26,273.28,272.67,272.68,26659.0,262.7809,262.8001,262.2135,262.2231,26659.0
2021-11-02 15:40:00,272.7,272.76,272.4,272.6,41570.0,262.2423,262.3,261.9538,262.1462,41570.0
2021-11-02 15:50:00,272.61,272.86,272.41,272.7,206194.0,262.1558,262.3962,261.9635,262.2423,206194.0
2021-11-03 09:30:00,272.75,273.92,272.17,273.39,27209.0,262.2904,263.4155,261.7327,262.9059,27209.0
2021-11-03 09:40:00,273.0,273.38,272.4,272.83,4483.0,262.5308,262.8963,261.9538,262.3673,4483.0
2021-11-03 09:50:00,272.83,273.3,272.29,272.29,9715.0,262.3673,262.8193,261.8481,261.8481,9715.0
2021-11-03 10:00:00,272.27,273.05,272.22,272.44,10955.0,261.8288,262.5789,261.7807,261.9923,10955.0
2021-11-03 10:10:00,272.44,272.53,271.32,271.41,15950.0,261.9923,262.0789,260.9153,261.0018,15950.0
2021-11-03 10:20:00,271.49,271.86,271.32,271.61,10778.0,261.0787,261.4345,260.9153,261.1941,10778.0
2021-11-03 10:30:00,271.68,272.0,271.42,271.47,14926.0,261.2615,261.5692,261.0114,261.0595,14926.0
2021-11-03 10:40:00,271.48,271.67,270.97,271.05,10797.0,261.0691,261.2518,260.5787,260.6556,10797.0
2021-11-03 10:50:00,271.04,271.23,270.43,270.62,10637.0,260.646,260.8287,260.0594,260.2421,10637.0
2021-11-03 11:00:00,270.58,270.62,270.05,270.22,8595.0,260.2036,260.2421,259.694,259.8574,8595.0
2021-11-03 11:10:00,270.22,270.33,269.92,270.08,7592.0,259.8574,259.9632,259.5689,259.7228,7592.0
2021-11-03 11:20:00,269.98,270.47,269.85,269.85,3966.0,259.6266,260.0979,259.5016,259.5016,3966.0
2021-11-03 11:30:00,269.92,270.19,269.79,270.0,5410.0,259.5689,259.8286,259.4439,259.6459,5410.0
2021-11-03 11:40:00,270.09,270.09,269.71,269.89,4430.0,259.7324,259.7324,259.367,259.5401,4430.0
2021-11-03 11:50:00,269.89,270.18,269.6,269.74,16164.0,259.5401,259.819,259.2612,259.3958,16164.0
2021-11-03 12:00:00,269.77,269.92,269.65,269.8,6569.0,259.4247,259.5689,259.3093,259.4535,6569.0
2021-11-03 12:10:00,269.74,269.98,269.6,269.94,8887.0,259.3958,259.6266,259.2612,259.5882,8887.0
2021-11-03 12:20:00,269.95,270.03,269.77,269.77,11142.0,259.5978,259.6747,259.4247,259.4247,11142.0
2021-11-03 12:30:00,269.85,269.87,269.45,269.55,6337.0,259.5016,259.5209,259.117,259.2131,6337.0
2021-11-03 12:40:00,269.5,269.58,268.88,269.04,9312.0,259.1651,259.242,258.5688,258.7227,9312.0
2021-11-03 12:50:00,269.02,269.1,268.33,268.36,10080.0,258.7035,258.7804,258.0399,258.0688,10080.0
2021-11-03 13:00:00,268.41,268.41,268.13,268.4,12686.0,258.1169,258.1169,257.8476,258.1072,12686.0
2021-11-03 13:10:00,268.57,268.85,268.35,268.85,5284.0,258.2707,258.54,258.0592,258.54,5284.0
2021-11-03 13:20:00,268.75,269.24,268.75,269.13,4053.0,258.4438,258.915,258.4438,258.8092,4053.0
2021-11-03 13:30:00,269.05,269.27,269.01,269.09,5647.0,258.7323,258.9439,258.6938,258.7708,5647.0
2021-11-03 13:40:00,269.08,269.28,269.04,269.15,2940.0,258.7612,258.9535,258.7227,258.8285,2940.0
2021-11-03 13:50:00,269.14,269.33,268.96,269.26,4002.0,258.8189,259.0016,258.6458,258.9343,4002.0
2021-11-03 14:00:00,269.04,270.23,269.04,269.95,6121.0,258.7227,259.8671,258.7227,259.5978,6121.0
2021-11-03 14:10:00,269.83,269.83,268.86,269.75,6120.0,259.4824,259.4824,258.5496,259.4055,6120.0
2021-11-03 14:20:00,269.68,269.89,269.49,269.81,7273.0,259.3381,259.5401,259.1554,259.4632,7273.0
2021-11-03 14:30:00,269.92,270.19,269.83,270.15,13567.0,259.5689,259.8286,259.4824,259.7901,13567.0
2021-11-03 14:40:00,270.21,271.36,270.08,271.36,5903.0,259.8478,260.9537,259.7228,260.9537,5903.0
2021-11-03 14:50:00,271.34,271.7,271.31,271.56,4307.0,260.9345,261.2807,260.9056,261.1461,4307.0
2021-11-03 15:00:00,271.56,271.82,271.36,271.75,11658.0,261.1461,261.3961,260.9537,261.3288,11658.0
2021-11-03 15:10:00,271.69,271.74,271.2,271.2,13603.0,261.2711,261.3191,260.7999,260.7999,13603.0
2021-11-03 15:20:00,271.18,271.5,271.13,271.31,9746.0,260.7806,261.0884,260.7325,260.9056,9746.0
2021-11-03 15:30:00,271.35,271.47,271.21,271.43,15588.0,260.9441,261.0595,260.8095,261.021,15588.0
2021-11-03 15:40:00,271.49,272.19,271.48,272.12,45756.0,261.0787,261.7519,261.0691,261.6846,45756.0
2021-11-03 15:50:00,272.25,272.29,271.78,271.87,84882.0,261.8096,261.8481,261.3576,261.4442,84882.0
2021-11-04 09:30:00,272.58,272.58,270.15,271.75,16943.0,262.1269,262.1269,259.7901,261.3288,16943.0
2021-11-04 09:40:00,271.75,272.71,271.74,272.03,6592.0,261.3288,262.252,261.3191,261.598,6592.0
2021-11-04 09:50:00,272.24,272.64,271.62,271.98,3482.0,261.8,262.1846,261.2038,261.5499,3482.0
2021-11-04 10:00:00,271.79,272.12,271.5,271.97,3447.0,261.3672,261.6846,261.0884,261.5403,3447.0
2021-11-04 10:10:00,271.62,272.41,271.62,272.1,2430.0,261.2038,261.9635,261.2038,261.6653,2430.0
2021-11-04 10:20:00,271.88,272.06,271.42,271.42,4004.0,261.4538,261.6269,261.0114,261.0114,4004.0
2021-11-04 10:30:00,271.66,272.39,271.44,272.39,19232.0,261.2422,261.9442,261.0307,261.9442,19232.0
2021-11-04 10:40:00,272.35,272.43,271.72,271.76,28443.0,261.9058,261.9827,261.2999,261.3384,28443.0
2021-11-04 10:50:00,271.77,272.59,271.7,272.36,28208.0,261.348,262.1366,261.2807,261.9154,28208.0
2021-11-04 11:00:00,272.5,273.0,272.5,272.68,33905.0,262.05,262.5308,262.05,262.2231,33905.0
2021-11-04 11:10:00,272.87,273.19,272.05,272.11,25924.0,262.4058,262.7135,261.6173,261.675,25924.0
2021-11-04 11:20:00,272.01,272.18,271.29,271.33,11452.0,261.5788,261.7423,260.8864,260.9249,11452.0
2021-11-04 11:30:00,271.32,271.55,270.5,270.85,30784.0,260.9153,261.1364,260.1267,260.4633,30784.0
2021-11-04 11:40:00,270.6,270.88,270.6,270.73,4972.0,260.2229,260.4921,260.2229,260.3479,4972.0
2021-11-04 11:50:00,270.66,271.37,270.28,271.31,15607.0,260.2806,260.9633,259.9151,260.9056,15607.0
2021-11-04 12:00:00,271.31,271.38,270.25,270.31,5967.0,260.9056,260.973,259.8863,259.944,5967.0
2021-11-04 12:10:00,270.23,270.43,270.04,270.23,8018.0,259.8671,260.0594,259.6843,259.8671,8018.0
2021-11-04 12:20:00,270.18,270.34,269.78,269.83,4499.0,259.819,259.9728,259.4343,259.4824,4499.0
2021-11-04 12:30:00,269.81,269.81,269.46,269.47,4229.0,259.4632,259.4632,259.1266,259.1362,4229.0
2021-11-04 12:40:00,269.31,269.61,269.17,269.55,5594.0,258.9823,259.2708,258.8477,259.2131,5594.0
2021-11-04 12:50:00,269.55,269.69,269.38,269.5,3807.0,259.2131,259.3478,259.0497,259.1651,3807.0
2021-11-04 13:00:00,269.49,269.54,269.14,269.26,3553.0,259.1554,259.2035,258.8189,258.9343,3553.0
2021-11-04 13:10:00,269.25,269.34,268.93,269.34,4086.0,258.9246,259.0112,258.6169,259.0112,4086.0
2021-11-04 13:20:00,269.45,269.54,269.29,269.48,5351.0,259.117,259.2035,258.9631,259.1458,5351.0
2021-11-04 13:30:00,269.49,269.49,268.95,269.16,4476.0,259.1554,259.1554,258.6361,258.8381,4476.0
2021-11-04 13:40:00,269.17,269.21,268.92,269.11,7290.0,258.8477,258.8862,258.6073,258.79,7290.0
2021-11-04 13:50:00,269.04,269.74,269.0,269.63,9760.0,258.7227,259.3958,258.6842,259.2901,9760.0
2021-11-04 14:00:00,269.63,269.96,269.29,269.96,6652.0,259.2901,259.6074,258.9631,259.6074,6652.0
2021-11-04 14:10:00,270.01,270.25,269.91,270.0,7193.0,259.6555,259.8863,259.5593,259.6459,7193.0
2021-11-04 14:20:00,269.96,269.96,269.5,269.5,3526.0,259.6074,259.6074,259.1651,259.1651,3526.0
2021-11-04 14:30:00,269.51,269.68,269.35,269.37,8314.0,259.1747,259.3381,259.0208,259.04,8314.0
2021-11-04 14:40:00,269.38,269.42,269.18,269.27,15845.0,259.0497,259.0881,258.8573,258.9439,15845.0
2021-11-04 14:50:00,269.29,269.36,268.95,268.95,16703.0,258.9631,259.0304,258.6361,258.6361,16703.0
2021-11-04 15:00:00,269.0,269.14,268.91,269.01,8925.0,258.6842,258.8189,258.5977,258.6938,8925.0
2021-11-04 15:10:00,269.04,269.23,268.74,268.87,9247.0,258.7227,258.9054,258.4342,258.5592,9247.0
2021-11-04 15:20:00,268.82,268.86,268.52,268.62,7546.0,258.5111,258.5496,258.2226,258.3188,7546.0
2021-11-04 15:30:00,268.75,269.73,268.75,269.54,23935.0,258.4438,259.3862,258.4438,259.2035,23935.0
2021-11-04 15:40:00,269.58,270.02,269.45,269.94,17555.0,259.242,259.6651,259.117,259.5882,17555.0
2021-11-04 15:50:00,269.98,270.4,269.94,270.06,76938.0,259.6266,260.0305,259.5882,259.7036,76938.0
2021-11-05 09:30:00,271.0,274.99,270.42,274.97,47162.0,260.6075,264.4445,260.0498,264.4253,47162.0
2021-11-05 09:40:00,274.98,275.78,274.84,275.5,35005.0,264.4349,265.2042,264.3003,264.935,35005.0
2021-11-05 09:50:00,275.5,276.85,275.13,276.67,17626.0,264.935,266.2332,264.5791,266.0601,17626.0
2021-11-05 10:00:00,276.61,278.42,276.49,278.42,27396.0,266.0024,267.743,265.887,267.743,27396.0
2021-11-05 10:10:00,278.38,278.38,276.47,276.68,30273.0,267.7045,267.7045,265.8678,266.0697,30273.0
2021-11-05 10:20:00,276.84,277.24,276.5,276.63,17369.0,266.2236,266.6082,265.8966,266.0216,17369.0
2021-11-05 10:30:00,276.79,276.84,276.35,276.64,10161.0,266.1755,266.2236,265.7524,266.0312,10161.0
2021-11-05 10:40:00,276.54,276.9,276.5,276.61,17956.0,265.9351,266.2813,265.8966,266.0024,17956.0
2021-11-05 10:50:00,276.67,276.82,275.72,276.6,18316.0,266.0601,266.2043,265.1465,265.9928,18316.0
2021-11-05 11:00:00,276.5,276.64,275.58,275.69,11527.0,265.8966,266.0312,265.0119,265.1177,11527.0
2021-11-05 11:10:00,275.73,276.21,275.31,275.45,7295.0,265.1561,265.6177,264.7522,264.8869,7295.0
2021-11-05 11:20:00,275.57,276.1,275.57,275.79,5690.0,265.0023,265.5119,265.0023,265.2138,5690.0
2021-11-05 11:30:00,275.86,276.13,275.61,276.11,4554.0,265.2812,265.5408,265.0407,265.5216,4554.0
2021-11-05 11:40:00,276.07,276.41,275.99,276.21,5309.0,265.4831,265.8101,265.4062,265.6177,5309.0
2021-11-05 11:50:00,276.06,276.06,274.81,274.81,9822.0,265.4735,265.4735,264.2714,264.2714,9822.0
2021-11-05 12:00:00,274.66,275.35,274.65,275.19,8686.0,264.1272,264.7907,264.1176,264.6368,8686.0
2021-11-05 12:10:00,275.21,275.53,275.12,275.43,6944.0,264.6561,264.9638,264.5695,264.8676,6944.0
2021-11-05 12:20:00,275.44,276.63,275.41,276.63,18538.0,264.8773,266.0216,264.8484,266.0216,18538.0
2021-11-05 12:30:00,276.62,276.82,276.41,276.73,14920.0,266.012,266.2043,265.8101,266.1178,14920.0
2021-11-05 12:40:00,276.71,276.75,276.51,276.61,3955.0,266.0986,266.137,265.9062,266.0024,3955.0
2021-11-05 12:50:00,276.57,276.99,276.55,276.99,9611.0,265.9639,266.3678,265.9447,266.3678,9611.0
2021-11-05 13:00:00,277.03,277.17,276.75,276.81,5057.0,266.4063,266.5409,266.137,266.1947,5057.0
2021-11-05 13:10:00,276.76,276.78,276.44,276.56,9442.0,266.1466,266.1659,265.8389,265.9543,9442.0
2021-11-05 13:20:00,276.49,276.55,275.42,275.47,5869.0,265.887,265.9447,264.858,264.9061,5869.0
2021-11-05 13:30:00,275.51,275.98,275.51,275.91,7537.0,264.9446,265.3966,264.9446,265.3292,7537.0
2021-11-05 13:40:00,275.74,275.93,275.59,275.87,8609.0,265.1658,265.3485,265.0215,265.2908,8609.0
2021-11-05 13:50:00,275.8,276.56,275.79,276.46,4430.0,265.2235,265.9543,265.2138,265.8581,4430.0
2021-11-05 14:00:00,276.59,276.88,276.39,276.88,5479.0,265.9832,266.262,265.7908,266.262,5479.0
2021-11-05 14:10:00,276.79,276.98,276.77,276.85,3706.0,266.1755,266.3582,266.1563,266.2332,3706.0
2021-11-05 14:20:00,276.92,276.92,276.41,276.63,8315.0,266.3005,266.3005,265.8101,266.0216,8315.0
2021-11-05 14:30:00,276.58,276.62,276.3,276.42,22114.0,265.9735,266.012,265.7043,265.8197,22114.0
2021-11-05 14:40:00,276.32,276.56,276.18,276.55,7364.0,265.7235,265.9543,265.5889,265.9447,7364.0
2021-11-05 14:50:00,276.63,276.67,276.44,276.49,17713.0,266.0216,266.0601,265.8389,265.887,17713.0
2021-11-05 15:00:00,276.52,276.55,275.94,276.08,14354.0,265.9158,265.9447,265.3581,265.4927,14354.0
2021-11-05 15:10:00,276.08,276.67,276.07,276.31,19971.0,265.4927,266.0601,265.4831,265.7139,19971.0
2021-11-05 15:20:00,276.23,276.28,275.76,275.98,15927.0,265.637,265.685,265.185,265.3966,15927.0
2021-11-05 15:30:00,276.01,276.89,275.96,276.55,22380.0,265.4254,266.2717,265.3773,265.9447,22380.0
2021-11-05 15:40:00,276.56,276.61,276.21,276.42,32385.0,265.9543,266.0024,265.6177,265.8197,32385.0
2021-11-05 15:50:00,276.47,276.73,276.1,276.19,113663.0,265.8678,266.1178,265.5119,265.5985,113663.0
2021-11-08 09:30:00,277.85,277.99,275.84,275.85,21312.0,267.1948,267.3295,265.2619,265.2715,21312.0
2021-11-08 09:40:00,276.02,276.02,274.8,275.24,7321.0,265.435,265.435,264.2618,264.6849,7321.0
2021-11-08 09:50:00,275.46,275.74,274.67,275.62,3166.0,264.8965,265.1658,264.1368,265.0504,3166.0
2021-11-08 10:00:00,275.28,275.28,274.51,274.82,3630.0,264.7234,264.7234,263.9829,264.281,3630.0
2021-11-08 10:10:00,275.17,276.23,275.07,275.92,4900.0,264.6176,265.637,264.5214,265.3389,4900.0
2021-11-08 10:20:00,275.94,276.19,275.55,275.75,6836.0,265.3581,265.5985,264.983,265.1754,6836.0
2021-11-08 10:30:00,275.67,276.13,275.58,275.71,4274.0,265.0984,265.5408,265.0119,265.1369,4274.0
2021-11-08 10:40:00,275.79,275.92,275.53,275.81,4001.0,265.2138,265.3389,264.9638,265.2331,4001.0
2021-11-08 10:50:00,275.77,275.84,274.94,275.06,4579.0,265.1946,265.2619,264.3964,264.5118,4579.0
2021-11-08 11:00:00,275.12,275.32,274.96,275.16,4912.0,264.5695,264.7619,264.4157,264.608,4912.0
2021-11-08 11:10:00,275.19,275.84,275.01,275.8,13419.0,264.6368,265.2619,264.4637,265.2235,13419.0
2021-11-08 11:20:00,275.75,275.75,275.4,275.59,4141.0,265.1754,265.1754,264.8388,265.0215,4141.0
2021-11-08 11:30:00,275.57,275.85,275.24,275.24,4416.0,265.0023,265.2715,264.6849,264.6849,4416.0
2021-11-08 11:40:00,275.33,275.39,275.26,275.35,1394.0,264.7715,264.8292,264.7042,264.7907,1394.0
2021-11-08 11:50:00,275.32,275.66,275.32,275.64,2957.0,264.7619,265.0888,264.7619,265.0696,2957.0
2021-11-08 12:00:00,275.6,275.78,275.09,275.36,4358.0,265.0311,265.2042,264.5407,264.8003,4358.0
2021-11-08 12:10:00,275.52,275.84,275.38,275.74,5548.0,264.9542,265.2619,264.8196,265.1658,5548.0
2021-11-08 12:20:00,275.81,276.07,275.73,275.97,4578.0,265.2331,265.4831,265.1561,265.3869,4578.0
2021-11-08 12:30:00,275.97,276.03,275.75,275.87,5011.0,265.3869,265.4446,265.1754,265.2908,5011.0
2021-11-08 12:40:00,275.89,276.02,275.7,275.7,4592.0,265.31,265.435,265.1273,265.1273,4592.0
2021-11-08 12:50:00,275.59,275.59,275.19,275.25,2913.0,265.0215,265.0215,264.6368,264.6945,2913.0
2021-11-08 13:00:00,275.32,275.36,275.11,275.11,5645.0,264.7619,264.8003,264.5599,264.5599,5645.0
2021-11-08 13:10:00,275.07,275.46,275.03,275.15,3549.0,264.5214,264.8965,264.483,264.5984,3549.0
2021-11-08 13:20:00,275.21,275.21,274.94,274.94,4843.0,264.6561,264.6561,264.3964,264.3964,4843.0
2021-11-08 13:30:00,274.97,275.35,274.93,275.35,2757.0,264.4253,264.7907,264.3868,264.7907,2757.0
2021-11-08 13:40:00,275.4,275.65,275.25,275.65,3208.0,264.8388,265.0792,264.6945,265.0792,3208.0
2021-11-08 13:50:00,275.7,275.71,275.38,275.38,13910.0,265.1273,265.1369,264.8196,264.8196,13910.0
2021-11-08 14:00:00,275.46,275.79,275.46,275.61,3976.0,264.8965,265.2138,264.8965,265.0407,3976.0
2021-11-08 14:10:00,275.6,275.72,275.53,275.63,3440.0,265.0311,265.1465,264.9638,265.06,3440.0
2021-11-08 14:20:00,275.48,275.74,275.43,275.72,2293.0,264.9157,265.1658,264.8676,265.1465,2293.0
2021-11-08 14:30:00,275.72,275.75,275.5,275.61,3869.0,265.1465,265.1754,264.935,265.0407,3869.0
2021-11-08 14:40:00,275.63,275.87,275.53,275.76,4953.0,265.06,265.2908,264.9638,265.185,4953.0
2021-11-08 14:50:00,275.74,275.78,275.54,275.75,4543.0,265.1658,265.2042,264.9734,265.1754,4543.0
2021-11-08 15:00:00,275.81,276.05,275.69,276.05,5234.0,265.2331,265.4639,265.1177,265.4639,5234.0
2021-11-08 15:10:00,276.06,276.06,275.8,275.92,5168.0,265.4735,265.4735,265.2235,265.3389,5168.0
2021-11-08 15:20:00,275.89,276.07,275.76,275.77,7232.0,265.31,265.4831,265.185,265.1946,7232.0
2021-11-08 15:30:00,275.78,276.07,275.5,276.02,13737.0,265.2042,265.4831,264.935,265.435,13737.0
2021-11-08 15:40:00,276.09,276.16,275.8,275.91,14748.0,265.5023,265.5696,265.2235,265.3292,14748.0
2021-11-08 15:50:00,275.89,276.1,275.48,275.57,62136.0,265.31,265.5119,264.9157,265.0023,62136.0
2021-11-09 09:30:00,274.97,276.11,274.75,274.76,9924.0,264.4253,265.5216,264.2137,264.2233,9924.0
2021-11-09 09:40:00,275.36,275.83,274.86,275.57,3307.0,264.8003,265.2523,264.3195,265.0023,3307.0
2021-11-09 09:50:00,275.58,275.98,275.0,275.24,5471.0,265.0119,265.3966,264.4541,264.6849,5471.0
2021-11-09 10:00:00,275.2,275.63,274.32,274.38,12668.0,264.6465,265.06,263.8002,263.8579,12668.0
2021-11-09 10:10:00,274.31,274.89,273.76,273.91,7658.0,263.7906,264.3484,263.2617,263.4059,7658.0
2021-11-09 10:20:00,274.1,274.57,273.65,274.05,4307.0,263.5886,264.0406,263.1559,263.5406,4307.0
2021-11-09 10:30:00,274.09,274.35,273.73,273.74,5058.0,263.579,263.8291,263.2328,263.2425,5058.0
2021-11-09 10:40:00,273.87,274.14,273.6,273.69,4765.0,263.3675,263.6271,263.1078,263.1944,4765.0
2021-11-09 10:50:00,273.81,274.19,273.7,273.95,9066.0,263.3098,263.6752,263.204,263.4444,9066.0
2021-11-09 11:00:00,274.05,274.18,273.61,273.61,27372.0,263.5406,263.6656,263.1174,263.1174,27372.0
2021-11-09 11:10:00,273.68,274.29,273.54,274.23,12449.0,263.1848,263.7714,263.0501,263.7137,12449.0
2021-11-09 11:20:00,274.17,274.48,274.0,274.18,3511.0,263.656,263.9541,263.4925,263.6656,3511.0
2021-11-09 11:30:00,274.24,274.54,274.2,274.43,4404.0,263.7233,264.0118,263.6848,263.906,4404.0
2021-11-09 11:40:00,274.37,274.89,274.36,274.68,7733.0,263.8483,264.3484,263.8387,264.1464,7733.0
2021-11-09 11:50:00,274.69,274.8,274.24,274.26,3501.0,264.156,264.2618,263.7233,263.7425,3501.0
2021-11-09 12:00:00,274.35,274.85,274.21,274.58,6867.0,263.8291,264.3099,263.6944,264.0502,6867.0
2021-11-09 12:10:00,274.69,274.88,274.38,274.38,4430.0,264.156,264.3387,263.8579,263.8579,4430.0
2021-11-09 12:20:00,274.48,274.53,274.32,274.44,5366.0,263.9541,264.0022,263.8002,263.9156,5366.0
2021-11-09 12:30:00,274.37,274.5,274.31,274.43,1834.0,263.8483,263.9733,263.7906,263.906,1834.0
2021-11-09 12:40:00,274.43,274.81,274.41,274.57,6133.0,263.906,264.2714,263.8868,264.0406,6133.0
2021-11-09 12:50:00,274.55,274.76,274.55,274.6,4180.0,264.0214,264.2233,264.0214,264.0695,4180.0
2021-11-09 13:00:00,274.59,275.12,274.58,275.12,4842.0,264.0599,264.5695,264.0502,264.5695,4842.0
2021-11-09 13:10:00,275.01,275.01,274.69,274.75,5631.0,264.4637,264.4637,264.156,264.2137,5631.0
2021-11-09 13:20:00,274.64,274.99,274.62,274.97,5649.0,264.1079,264.4445,264.0887,264.4253,5649.0
2021-11-09 13:30:00,274.98,275.34,274.94,275.25,5386.0,264.4349,264.7811,264.3964,264.6945,5386.0
2021-11-09 13:40:00,275.37,275.45,275.09,275.1,3853.0,264.8099,264.8869,264.5407,264.5503,3853.0
2021-11-09 13:50:00,275.1,275.29,275.0,275.23,5423.0,264.5503,264.733,264.4541,264.6753,5423.0
2021-11-09 14:00:00,275.2,275.28,274.29,274.36,6464.0,264.6465,264.7234,263.7714,263.8387,6464.0
2021-11-09 14:10:00,274.43,274.52,274.17,274.47,8741.0,263.906,263.9925,263.656,263.9445,8741.0
2021-11-09 14:20:00,274.51,274.51,274.37,274.47,11668.0,263.9829,263.9829,263.8483,263.9445,11668.0
2021-11-09 14:30:00,274.47,274.49,274.33,274.47,12643.0,263.9445,263.9637,263.8098,263.9445,12643.0
2021-11-09 14:40:00,274.41,274.58,274.31,274.55,12538.0,263.8868,264.0502,263.7906,264.0214,12538.0
2021-11-09 14:50:00,274.47,274.61,274.4,274.57,8800.0,263.9445,264.0791,263.8771,264.0406,8800.0
2021-11-09 15:00:00,274.57,274.9,274.49,274.86,15143.0,264.0406,264.358,263.9637,264.3195,15143.0
2021-11-09 15:10:00,274.79,274.87,274.44,274.63,18346.0,264.2522,264.3291,263.9156,264.0983,18346.0
2021-11-09 15:20:00,274.63,274.84,274.47,274.67,21112.0,264.0983,264.3003,263.9445,264.1368,21112.0
2021-11-09 15:30:00,274.73,275.03,274.52,274.76,26380.0,264.1945,264.483,263.9925,264.2233,26380.0
2021-11-09 15:40:00,274.79,275.11,274.55,274.55,43872.0,264.2522,264.5599,264.0214,264.0214,43872.0
2021-11-09 15:50:00,274.61,275.55,274.41,275.25,129912.0,264.0791,264.983,263.8868,264.6945,129912.0
2021-11-10 09:30:00,274.96,277.03,274.29,275.79,29143.0,264.4157,266.4063,263.7714,265.2138,29143.0
2021-11-10 09:40:00,275.79,275.79,274.81,275.18,5255.0,265.2138,265.2138,264.2714,264.6272,5255.0
2021-11-10 09:50:00,275.1,275.1,273.91,274.27,6610.0,264.5503,264.5503,263.4059,263.7521,6610.0
2021-11-10 10:00:00,274.06,275.49,273.97,275.1,4683.0,263.5502,264.9253,263.4636,264.5503,4683.0
2021-11-10 10:10:00,275.09,275.11,274.43,274.63,3900.0,264.5407,264.5599,263.906,264.0983,3900.0
2021-11-10 10:20:00,274.69,274.76,273.79,273.91,13116.0,264.156,264.2233,263.2905,263.4059,13116.0
2021-11-10 10:30:00,273.92,273.97,273.51,273.57,16192.0,263.4155,263.4636,263.0213,263.079,16192.0
2021-11-10 10:40:00,273.51,273.58,273.13,273.31,9772.0,263.0213,263.0886,262.6558,262.8289,9772.0
2021-11-10 10:50:00,273.29,273.96,273.27,273.85,6914.0,262.8097,263.454,262.7905,263.3482,6914.0
2021-11-10 11:00:00,273.75,274.34,273.73,274.3,6826.0,263.2521,263.8194,263.2328,263.781,6826.0
2021-11-10 11:10:00,274.53,274.62,274.21,274.52,2001.0,264.0022,264.0887,263.6944,263.9925,2001.0
2021-11-10 11:20:00,274.35,274.37,273.84,273.92,8000.0,263.8291,263.8483,263.3386,263.4155,8000.0
2021-11-10 11:30:00,274.01,274.01,273.56,273.71,4557.0,263.5021,263.5021,263.0694,263.2136,4557.0
2021-11-10 11:40:00,273.81,273.82,273.27,273.28,3401.0,263.3098,263.3194,262.7905,262.8001,3401.0
2021-11-10 11:50:00,273.35,273.38,273.09,273.09,2556.0,262.8674,262.8963,262.6174,262.6174,2556.0
2021-11-10 12:00:00,273.07,273.07,272.58,272.64,8574.0,262.5981,262.5981,262.1269,262.1846,8574.0
2021-11-10 12:10:00,272.69,272.83,272.65,272.7,7226.0,262.2327,262.3673,262.1943,262.2423,7226.0
2021-11-10 12:20:00,272.76,272.97,272.53,272.53,3291.0,262.3,262.502,262.0789,262.0789,3291.0
2021-11-10 12:30:00,272.63,272.8,272.63,272.68,1303.0,262.175,262.3385,262.175,262.2231,1303.0
2021-11-10 12:40:00,272.6,272.6,271.99,271.99,2351.0,262.1462,262.1462,261.5596,261.5596,2351.0
2021-11-10 12:50:00,271.96,272.03,271.8,271.83,8888.0,261.5307,261.598,261.3768,261.4057,8888.0
2021-11-10 13:00:00,271.81,271.82,271.21,271.43,10266.0,261.3865,261.3961,260.8095,261.021,10266.0
2021-11-10 13:10:00,271.44,271.5,271.06,271.15,6105.0,261.0307,261.0884,260.6652,260.7518,6105.0
2021-11-10 13:20:00,271.17,271.57,271.03,271.57,5510.0,260.771,261.1557,260.6364,261.1557,5510.0
2021-11-10 13:30:00,271.59,271.79,271.5,271.58,2821.0,261.1749,261.3672,261.0884,261.1653,2821.0
2021-11-10 13:40:00,271.5,271.73,271.32,271.44,6006.0,261.0884,261.3095,260.9153,261.0307,6006.0
2021-11-10 13:50:00,271.48,271.51,271.12,271.23,6746.0,261.0691,261.098,260.7229,260.8287,6746.0
2021-11-10 14:00:00,271.05,271.16,270.22,270.25,16986.0,260.6556,260.7614,259.8574,259.8863,16986.0
2021-11-10 14:10:00,270.26,270.68,270.07,270.58,16789.0,259.8959,260.2998,259.7132,260.2036,16789.0
2021-11-10 14:20:00,270.54,270.8,270.28,270.38,9083.0,260.1652,260.4152,259.9151,260.0113,9083.0
2021-11-10 14:30:00,270.46,270.89,270.32,270.66,7612.0,260.0882,260.5017,259.9536,260.2806,7612.0
2021-11-10 14:40:00,270.7,271.23,270.7,271.06,5639.0,260.319,260.8287,260.319,260.6652,5639.0
2021-11-10 14:50:00,271.07,271.32,271.01,271.12,10574.0,260.6748,260.9153,260.6171,260.7229,10574.0
2021-11-10 15:00:00,271.1,271.21,270.87,270.92,5206.0,260.7037,260.8095,260.4825,260.5306,5206.0
2021-11-10 15:10:00,270.83,270.93,270.55,270.76,15705.0,260.444,260.5402,260.1748,260.3767,15705.0
2021-11-10 15:20:00,270.79,270.95,270.31,270.31,8772.0,260.4056,260.5594,259.944,259.944,8772.0
2021-11-10 15:30:00,270.31,270.37,270.04,270.14,15544.0,259.944,260.0017,259.6843,259.7805,15544.0
2021-11-10 15:40:00,270.34,270.51,270.02,270.31,22886.0,259.9728,260.1363,259.6651,259.944,22886.0
2021-11-10 15:50:00,270.4,271.35,270.31,271.03,74195.0,260.0305,260.9441,259.944,260.6364,74195.0
2021-11-11 09:30:00,271.35,271.35,269.29,269.59,14239.0,260.9441,260.9441,258.9631,259.2516,14239.0
2021-11-11 09:40:00,269.39,270.5,269.12,269.33,8841.0,259.0593,260.1267,258.7996,259.0016,8841.0
2021-11-11 09:50:00,269.26,269.27,268.09,268.18,12424.0,258.9343,258.9439,257.8091,257.8957,12424.0
2021-11-11 10:00:00,268.15,268.28,265.76,265.87,34203.0,257.8668,257.9918,255.5685,255.6743,34203.0
2021-11-11 10:10:00,265.85,266.07,264.91,265.06,55865.0,255.655,255.8666,254.7511,254.8953,55865.0
2021-11-11 10:20:00,264.94,265.11,264.62,264.94,37870.0,254.7799,254.9434,254.4722,254.7799,37870.0
2021-11-11 10:30:00,264.86,264.87,263.71,263.81,10977.0,254.703,254.7126,253.5971,253.6933,10977.0
2021-11-11 10:40:00,263.9,263.9,261.87,262.08,54432.0,253.7798,253.7798,251.8277,252.0296,54432.0
2021-11-11 10:50:00,262.11,262.75,261.8,262.53,38944.0,252.0584,252.6739,251.7603,252.4623,38944.0
2021-11-11 11:00:00,262.63,263.23,262.48,263.23,46635.0,252.5585,253.1355,252.4143,253.1355,46635.0
2021-11-11 11:10:00,263.21,264.02,263.05,263.44,36494.0,253.1163,253.8952,252.9624,253.3374,36494.0
2021-11-11 11:20:00,263.52,263.65,262.75,263.07,48004.0,253.4144,253.5394,252.6739,252.9816,48004.0
2021-11-11 11:30:00,263.05,264.01,262.75,264.01,42151.0,252.9624,253.8856,252.6739,253.8856,42151.0
2021-11-11 11:40:00,263.89,263.94,263.33,263.56,14859.0,253.7702,253.8183,253.2317,253.4528,14859.0
2021-11-11 11:50:00,263.56,263.7,263.07,263.15,5181.0,253.4528,253.5875,252.9816,253.0586,5181.0
2021-11-11 12:00:00,263.15,263.15,262.79,262.89,7662.0,253.0586,253.0586,252.7124,252.8085,7662.0
2021-11-11 12:10:00,262.88,263.03,262.75,263.03,11530.0,252.7989,252.9432,252.6739,252.9432,11530.0
2021-11-11 12:20:00,263.03,264.16,263.03,264.03,15382.0,252.9432,254.0298,252.9432,253.9048,15382.0
2021-11-11 12:30:00,264.0,264.01,263.66,263.68,2978.0,253.876,253.8856,253.549,253.5682,2978.0
2021-11-11 12:40:00,263.67,263.71,263.51,263.69,3520.0,253.5586,253.5971,253.4048,253.5779,3520.0
2021-11-11 12:50:00,263.73,263.81,263.47,263.5,4341.0,253.6163,253.6933,253.3663,253.3951,4341.0
2021-11-11 13:00:00,263.47,263.49,262.95,263.0,14310.0,253.3663,253.3855,252.8662,252.9143,14310.0
2021-11-11 13:10:00,262.94,263.18,262.79,263.15,18813.0,252.8566,253.0874,252.7124,253.0586,18813.0
2021-11-11 13:20:00,263.21,263.23,262.98,262.98,7167.0,253.1163,253.1355,252.8951,252.8951,7167.0
2021-11-11 13:30:00,262.92,263.18,262.83,263.18,6428.0,252.8374,253.0874,252.7508,253.0874,6428.0
2021-11-11 13:40:00,263.31,263.49,263.23,263.32,7832.0,253.2124,253.3855,253.1355,253.222,7832.0
2021-11-11 13:50:00,263.31,263.94,263.29,263.87,17730.0,253.2124,253.8183,253.1932,253.751,17730.0
2021-11-11 14:00:00,263.76,264.17,263.68,264.13,9941.0,253.6452,254.0394,253.5682,254.001,9941.0
2021-11-11 14:10:00,264.13,264.18,263.69,263.83,4982.0,254.001,254.0491,253.5779,253.7125,4982.0
2021-11-11 14:20:00,263.78,263.91,263.32,263.32,2712.0,253.6644,253.7894,253.222,253.222,2712.0
2021-11-11 14:30:00,263.36,263.5,263.12,263.28,15452.0,253.2605,253.3951,253.0297,253.1836,15452.0
2021-11-11 14:40:00,263.28,263.47,262.84,262.91,26366.0,253.1836,253.3663,252.7605,252.8278,26366.0
2021-11-11 14:50:00,262.85,262.85,262.45,262.51,19180.0,252.7701,252.7701,252.3854,252.4431,19180.0
2021-11-11 15:00:00,262.45,262.55,262.13,262.51,28399.0,252.3854,252.4816,252.0777,252.4431,28399.0
2021-11-11 15:10:00,262.51,262.75,262.36,262.75,30987.0,252.4431,252.6739,252.2989,252.6739,30987.0
2021-11-11 15:20:00,262.72,263.5,262.69,263.49,32469.0,252.6451,253.3951,252.6162,253.3855,32469.0
2021-11-11 15:30:00,263.5,264.07,263.5,264.06,28204.0,253.3951,253.9433,253.3951,253.9337,28204.0
2021-11-11 15:40:00,264.06,264.14,263.74,263.75,38989.0,253.9337,254.0106,253.6259,253.6356,38989.0
2021-11-11 15:50:00,263.71,264.08,263.4,263.44,100001.0,253.5971,253.9529,253.299,253.3374,100001.0
2021-11-12 09:30:00,263.43,263.93,261.94,262.44,26097.0,253.3278,253.8087,251.895,252.3758,26097.0
2021-11-12 09:40:00,262.56,263.08,262.14,263.08,7325.0,252.4912,252.9912,252.0873,252.9912,7325.0
2021-11-12 09:50:00,262.87,263.29,262.2,263.03,16953.0,252.7893,253.1932,252.145,252.9432,16953.0
2021-11-12 10:00:00,262.85,262.94,262.44,262.7,21357.0,252.7701,252.8566,252.3758,252.6258,21357.0
2021-11-12 10:10:00,262.76,262.82,262.21,262.75,22555.0,252.6835,252.7412,252.1546,252.6739,22555.0
2021-11-12 10:20:00,262.76,262.97,262.1,262.19,8867.0,252.6835,252.8855,252.0488,252.1354,8867.0
2021-11-12 10:30:00,262.21,262.67,262.21,262.53,5234.0,252.1546,252.597,252.1546,252.4623,5234.0
2021-11-12 10:40:00,262.53,262.99,262.52,262.8,4566.0,252.4623,252.9047,252.4527,252.722,4566.0
2021-11-12 10:50:00,262.86,263.23,262.8,263.09,23710.0,252.7797,253.1355,252.722,253.0009,23710.0
2021-11-12 11:00:00,263.06,263.34,262.68,262.81,17967.0,252.972,253.2413,252.6066,252.7316,17967.0
2021-11-12 11:10:00,262.83,263.46,262.83,263.25,44910.0,252.7508,253.3567,252.7508,253.1547,44910.0
2021-11-12 11:20:00,263.25,263.28,262.32,262.59,10275.0,253.1547,253.1836,252.2604,252.52,10275.0
2021-11-12 11:30:00,262.59,262.95,262.45,262.79,20916.0,252.52,252.8662,252.3854,252.7124,20916.0
2021-11-12 11:40:00,262.82,263.14,262.71,263.1,4238.0,252.7412,253.0489,252.6354,253.0105,4238.0
2021-11-12 11:50:00,263.04,263.33,263.01,263.33,9820.0,252.9528,253.2317,252.9239,253.2317,9820.0
2021-11-12 12:00:00,263.4,263.44,263.24,263.24,8330.0,253.299,253.3374,253.1451,253.1451,8330.0
2021-11-12 12:10:00,263.22,263.55,263.13,263.19,11523.0,253.1259,253.4432,253.0393,253.097,11523.0
2021-11-12 12:20:00,263.35,263.36,263.14,263.29,4419.0,253.2509,253.2605,253.0489,253.1932,4419.0
2021-11-12 12:30:00,263.3,263.41,263.14,263.14,6963.0,253.2028,253.3086,253.0489,253.0489,6963.0
2021-11-12 12:40:00,263.21,263.47,263.18,263.33,7351.0,253.1163,253.3663,253.0874,253.2317,7351.0
2021-11-12 12:50:00,263.3,263.43,263.21,263.29,7673.0,253.2028,253.3278,253.1163,253.1932,7673.0
2021-11-12 13:00:00,263.3,263.33,263.15,263.15,2587.0,253.2028,253.2317,253.0586,253.0586,2587.0
2021-11-12 13:10:00,263.11,263.33,263.11,263.33,3127.0,253.0201,253.2317,253.0201,253.2317,3127.0
2021-11-12 13:20:00,263.37,263.37,263.19,263.26,3953.0,253.2701,253.2701,253.097,253.1643,3953.0
2021-11-12 13:30:00,263.3,263.67,263.3,263.49,10172.0,253.2028,253.5586,253.2028,253.3855,10172.0
2021-11-12 13:40:00,263.41,263.47,263.36,263.43,11508.0,253.3086,253.3663,253.2605,253.3278,11508.0
2021-11-12 13:50:00,263.41,263.83,263.4,263.78,11690.0,253.3086,253.7125,253.299,253.6644,11690.0
2021-11-12 14:00:00,263.78,264.08,263.72,263.99,12175.0,253.6644,253.9529,253.6067,253.8664,12175.0
2021-11-12 14:10:00,264.03,264.18,263.84,263.9,13800.0,253.9048,254.0491,253.7221,253.7798,13800.0
2021-11-12 14:20:00,263.9,263.9,263.39,263.43,12127.0,253.7798,253.7798,253.2894,253.3278,12127.0
2021-11-12 14:30:00,263.46,263.66,263.4,263.62,10372.0,253.3567,253.549,253.299,253.5105,10372.0
2021-11-12 14:40:00,263.64,263.72,263.5,263.62,9647.0,253.5298,253.6067,253.3951,253.5105,9647.0
2021-11-12 14:50:00,263.63,263.73,263.54,263.55,4908.0,253.5202,253.6163,253.4336,253.4432,4908.0
2021-11-12 15:00:00,263.59,263.64,263.53,263.59,12124.0,253.4817,253.5298,253.424,253.4817,12124.0
2021-11-12 15:10:00,263.65,263.74,263.36,263.37,21255.0,253.5394,253.6259,253.2605,253.2701,21255.0
2021-11-12 15:20:00,263.38,263.81,263.37,263.73,14877.0,253.2797,253.6933,253.2701,253.6163,14877.0
2021-11-12 15:30:00,263.74,264.18,263.74,263.88,27459.0,253.6259,254.0491,253.6259,253.7606,27459.0
2021-11-12 15:40:00,263.88,264.1,263.78,263.81,34025.0,253.7606,253.9721,253.6644,253.6933,34025.0
2021-11-12 15:50:00,263.82,264.56,263.81,264.35,166987.0,253.7029,254.4145,253.6933,254.2125,166987.0
2021-11-15 09:30:00,265.04,266.29,265.04,265.32,47382.0,254.8761,256.0781,254.8761,255.1453,47382.0
2021-11-15 09:40:00,265.08,266.3,265.07,266.03,101733.0,254.9146,256.0878,254.9049,255.8281,101733.0
2021-11-15 09:50:00,266.15,266.33,265.1,265.74,24969.0,255.9435,256.1166,254.9338,255.5492,24969.0
2021-11-15 10:00:00,265.74,265.74,264.64,264.83,18322.0,255.5492,255.5492,254.4914,254.6741,18322.0
2021-11-15 10:10:00,264.84,264.94,264.34,264.58,18052.0,254.6838,254.7799,254.2029,254.4337,18052.0
2021-11-15 10:20:00,264.38,264.62,264.2,264.3,2513.0,254.2414,254.4722,254.0683,254.1645,2513.0
2021-11-15 10:30:00,264.46,264.72,264.29,264.29,3156.0,254.3183,254.5684,254.1548,254.1548,3156.0
2021-11-15 10:40:00,264.44,264.46,263.84,264.01,6390.0,254.2991,254.3183,253.7221,253.8856,6390.0
2021-11-15 10:50:00,263.94,264.41,263.86,264.1,9395.0,253.8183,254.2702,253.7413,253.9721,9395.0
2021-11-15 11:00:00,264.08,264.23,263.76,263.76,4772.0,253.9529,254.0971,253.6452,253.6452,4772.0
2021-11-15 11:10:00,263.68,263.84,263.46,263.66,5129.0,253.5682,253.7221,253.3567,253.549,5129.0
2021-11-15 11:20:00,263.72,264.03,263.52,263.95,8646.0,253.6067,253.9048,253.4144,253.8279,8646.0
2021-11-15 11:30:00,264.0,264.21,263.94,264.13,6936.0,253.876,254.0779,253.8183,254.001,6936.0
2021-11-15 11:40:00,264.1,264.1,263.42,263.43,6979.0,253.9721,253.9721,253.3182,253.3278,6979.0
2021-11-15 11:50:00,263.48,263.52,263.2,263.24,7179.0,253.3759,253.4144,253.1066,253.1451,7179.0
2021-11-15 12:00:00,263.15,263.24,262.98,262.99,7956.0,253.0586,253.1451,252.8951,252.9047,7956.0
2021-11-15 12:10:00,263.03,263.05,262.65,262.8,9920.0,252.9432,252.9624,252.5777,252.722,9920.0
2021-11-15 12:20:00,262.85,262.92,262.7,262.84,6706.0,252.7701,252.8374,252.6258,252.7605,6706.0
2021-11-15 12:30:00,262.86,262.9,262.67,262.85,3942.0,252.7797,252.8182,252.597,252.7701,3942.0
2021-11-15 12:40:00,262.81,262.86,262.74,262.76,5830.0,252.7316,252.7797,252.6643,252.6835,5830.0
2021-11-15 12:50:00,262.71,262.93,262.43,262.48,5828.0,252.6354,252.847,252.3662,252.4143,5828.0
2021-11-15 13:00:00,262.46,262.61,262.34,262.57,5432.0,252.395,252.5393,252.2796,252.5008,5432.0
2021-11-15 13:10:00,262.56,262.81,262.56,262.75,4743.0,252.4912,252.7316,252.4912,252.6739,4743.0
2021-11-15 13:20:00,262.8,262.86,262.46,262.47,5211.0,252.722,252.7797,252.395,252.4046,5211.0
2021-11-15 13:30:00,262.51,262.59,262.05,262.12,8465.0,252.4431,252.52,252.0007,252.0681,8465.0
2021-11-15 13:40:00,262.16,262.22,262.03,262.06,3974.0,252.1065,252.1642,251.9815,252.0104,3974.0
2021-11-15 13:50:00,262.1,262.28,262.05,262.15,6019.0,252.0488,252.2219,252.0007,252.0969,6019.0
2021-11-15 14:00:00,262.13,262.25,261.85,261.85,5344.0,252.0777,252.1931,251.8084,251.8084,5344.0
2021-11-15 14:10:00,261.83,261.86,261.44,261.52,7979.0,251.7892,251.818,251.4141,251.4911,7979.0
2021-11-15 14:20:00,261.43,261.55,261.26,261.54,7249.0,251.4045,251.5199,251.241,251.5103,7249.0
2021-11-15 14:30:00,261.51,261.98,261.51,261.96,8330.0,251.4815,251.9334,251.4815,251.9142,8330.0
2021-11-15 14:40:00,261.97,261.98,261.78,261.86,6013.0,251.9238,251.9334,251.7411,251.818,6013.0
2021-11-15 14:50:00,261.89,262.08,261.77,262.08,7098.0,251.8469,252.0296,251.7315,252.0296,7098.0
2021-11-15 15:00:00,262.12,262.13,261.59,261.61,6939.0,252.0681,252.0777,251.5584,251.5776,6939.0
2021-11-15 15:10:00,261.65,262.07,261.61,262.0,8963.0,251.6161,252.02,251.5776,251.9527,8963.0
2021-11-15 15:20:00,262.03,262.06,261.79,261.86,7087.0,251.9815,252.0104,251.7507,251.818,7087.0
2021-11-15 15:30:00,261.84,261.98,261.72,261.74,12523.0,251.7988,251.9334,251.6834,251.7026,12523.0
2021-11-15 15:40:00,261.76,262.19,261.76,261.89,28175.0,251.7219,252.1354,251.7219,251.8469,28175.0
2021-11-15 15:50:00,261.9,262.09,261.71,261.91,81659.0,251.8565,252.0392,251.6738,251.8661,81659.0
2021-11-16 09:30:00,261.99,262.69,261.16,262.68,14801.0,251.943,252.6162,251.1449,252.6066,14801.0
2021-11-16 09:40:00,262.84,263.34,262.35,262.81,8125.0,252.7605,253.2413,252.2892,252.7316,8125.0
2021-11-16 09:50:00,262.72,263.01,262.57,262.99,10718.0,252.6451,252.9239,252.5008,252.9047,10718.0
2021-11-16 10:00:00,263.0,263.21,262.72,262.93,13827.0,252.9143,253.1163,252.6451,252.847,13827.0
2021-11-16 10:10:00,262.9,263.06,262.63,262.82,12317.0,252.8182,252.972,252.5585,252.7412,12317.0
2021-11-16 10:20:00,262.74,262.77,262.23,262.34,7232.0,252.6643,252.6931,252.1738,252.2796,7232.0
2021-11-16 10:30:00,262.26,262.66,262.05,262.09,10189.0,252.2027,252.5874,252.0007,252.0392,10189.0
2021-11-16 10:40:00,262.0,262.2,261.98,262.11,5885.0,251.9527,252.145,251.9334,252.0584,5885.0
2021-11-16 10:50:00,262.06,262.18,261.97,262.13,13610.0,252.0104,252.1258,251.9238,252.0777,13610.0
2021-11-16 11:00:00,262.14,262.68,262.14,262.68,10745.0,252.0873,252.6066,252.0873,252.6066,10745.0
2021-11-16 11:10:00,262.68,263.39,262.68,263.39,24627.0,252.6066,253.2894,252.6066,253.2894,24627.0
2021-11-16 11:20:00,263.46,263.47,263.09,263.09,6884.0,253.3567,253.3663,253.0009,253.0009,6884.0
2021-11-16 11:30:00,263.14,263.26,262.84,263.09,15618.0,253.0489,253.1643,252.7605,253.0009,15618.0
2021-11-16 11:40:00,263.12,263.12,262.71,262.95,8863.0,253.0297,253.0297,252.6354,252.8662,8863.0
2021-11-16 11:50:00,262.93,263.04,262.87,262.92,5601.0,252.847,252.9528,252.7893,252.8374,5601.0
2021-11-16 12:00:00,262.87,262.91,262.54,262.56,6726.0,252.7893,252.8278,252.472,252.4912,6726.0
2021-11-16 12:10:00,262.56,262.76,262.35,262.76,8359.0,252.4912,252.6835,252.2892,252.6835,8359.0
2021-11-16 12:20:00,262.8,262.9,262.7,262.7,6314.0,252.722,252.8182,252.6258,252.6258,6314.0
2021-11-16 12:30:00,262.78,263.11,262.77,263.11,5469.0,252.7028,253.0201,252.6931,253.0201,5469.0
2021-11-16 12:40:00,263.11,263.29,263.08,263.16,7732.0,253.0201,253.1932,252.9912,253.0682,7732.0
2021-11-16 12:50:00,263.15,263.18,263.04,263.05,3354.0,253.0586,253.0874,252.9528,252.9624,3354.0
2021-11-16 13:00:00,263.03,263.35,263.01,263.35,4261.0,252.9432,253.2509,252.9239,253.2509,4261.0
2021-11-16 13:10:00,263.35,263.56,263.3,263.3,4181.0,253.2509,253.4528,253.2028,253.2028,4181.0
2021-11-16 13:20:00,263.35,263.39,263.25,263.39,5733.0,253.2509,253.2894,253.1547,253.2894,5733.0
2021-11-16 13:30:00,263.38,263.44,263.24,263.31,7821.0,253.2797,253.3374,253.1451,253.2124,7821.0
2021-11-16 13:40:00,263.31,263.38,263.16,263.28,10538.0,253.2124,253.2797,253.0682,253.1836,10538.0
2021-11-16 13:50:00,263.24,263.3,263.12,263.16,7317.0,253.1451,253.2028,253.0297,253.0682,7317.0
2021-11-16 14:00:00,263.15,263.18,262.98,263.0,10590.0,253.0586,253.0874,252.8951,252.9143,10590.0
2021-11-16 14:10:00,262.98,263.03,262.71,262.8,6581.0,252.8951,252.9432,252.6354,252.722,6581.0
2021-11-16 14:20:00,262.77,262.89,262.71,262.85,9862.0,252.6931,252.8085,252.6354,252.7701,9862.0
2021-11-16 14:30:00,262.89,263.12,262.89,263.11,8423.0,252.8085,253.0297,252.8085,253.0201,8423.0
2021-11-16 14:40:00,263.17,263.37,263.13,263.16,12116.0,253.0778,253.2701,253.0393,253.0682,12116.0
2021-11-16 14:50:00,263.2,263.43,263.2,263.43,12569.0,253.1066,253.3278,253.1066,253.3278,12569.0
2021-11-16 15:00:00,263.55,263.79,263.5,263.79,5473.0,253.4432,253.674,253.3951,253.674,5473.0
2021-11-16 15:10:00,263.74,263.74,263.25,263.55,29263.0,253.6259,253.6259,253.1547,253.4432,29263.0
2021-11-16 15:20:00,263.54,263.65,263.29,263.48,12002.0,253.4336,253.5394,253.1932,253.3759,12002.0
2021-11-16 15:30:00,263.44,263.66,263.21,263.21,20069.0,253.3374,253.549,253.1163,253.1163,20069.0
2021-11-16 15:40:00,263.2,263.46,262.88,262.92,24585.0,253.1066,253.3567,252.7989,252.8374,24585.0
2021-11-16 15:50:00,262.85,262.86,262.27,262.35,129194.0,252.7701,252.7797,252.2123,252.2892,129194.0
2021-11-17 09:30:00,261.67,261.67,259.74,261.13,21849.0,251.6353,251.6353,249.7793,251.116,21849.0
2021-11-17 09:40:00,261.17,261.42,260.53,261.01,7676.0,251.1545,251.3949,250.539,251.0006,7676.0
2021-11-17 09:50:00,261.0,262.11,260.92,262.11,8299.0,250.991,252.0584,250.9141,252.0584,8299.0
2021-11-17 10:00:00,262.22,262.3,260.83,260.96,26427.0,252.1642,252.2412,250.8275,250.9525,26427.0
2021-11-17 10:10:00,260.92,262.09,260.92,261.99,7048.0,250.9141,252.0392,250.9141,251.943,7048.0
2021-11-17 10:20:00,261.99,262.59,261.72,262.59,10010.0,251.943,252.52,251.6834,252.52,10010.0
2021-11-17 10:30:00,262.58,262.58,261.66,262.5,27456.0,252.5104,252.5104,251.6257,252.4335,27456.0
2021-11-17 10:40:00,262.66,262.67,261.71,261.9,8429.0,252.5874,252.597,251.6738,251.8565,8429.0
2021-11-17 10:50:00,261.81,261.97,261.57,261.97,9675.0,251.77,251.9238,251.5392,251.9238,9675.0
2021-11-17 11:00:00,261.89,262.25,261.65,262.17,11437.0,251.8469,252.1931,251.6161,252.1161,11437.0
2021-11-17 11:10:00,262.13,262.39,261.85,262.38,23855.0,252.0777,252.3277,251.8084,252.3181,23855.0
2021-11-17 11:20:00,262.43,262.63,262.22,262.37,6369.0,252.3662,252.5585,252.1642,252.3085,6369.0
2021-11-17 11:30:00,262.23,262.44,261.69,261.83,7870.0,252.1738,252.3758,251.6546,251.7892,7870.0
2021-11-17 11:40:00,261.79,262.16,261.65,262.16,6196.0,251.7507,252.1065,251.6161,252.1065,6196.0
2021-11-17 11:50:00,262.16,262.38,261.95,262.18,7166.0,252.1065,252.3181,251.9046,252.1258,7166.0
2021-11-17 12:00:00,261.99,262.18,261.9,261.96,5363.0,251.943,252.1258,251.8565,251.9142,5363.0
2021-11-17 12:10:00,261.92,262.04,261.65,262.0,17417.0,251.8757,251.9911,251.6161,251.9527,17417.0
2021-11-17 12:20:00,261.97,262.1,261.75,261.82,14711.0,251.9238,252.0488,251.7123,251.7796,14711.0
2021-11-17 12:30:00,261.89,262.15,261.89,262.04,13158.0,251.8469,252.0969,251.8469,251.9911,13158.0
2021-11-17 12:40:00,262.03,262.38,262.0,262.35,6110.0,251.9815,252.3181,251.9527,252.2892,6110.0
2021-11-17 12:50:00,262.3,262.38,262.13,262.34,7587.0,252.2412,252.3181,252.0777,252.2796,7587.0
2021-11-17 13:00:00,262.38,262.43,262.18,262.36,5663.0,252.3181,252.3662,252.1258,252.2989,5663.0
2021-11-17 13:10:00,262.41,262.41,261.99,262.09,30699.0,252.3469,252.3469,251.943,252.0392,30699.0
2021-11-17 13:20:00,262.09,262.24,262.03,262.12,15535.0,252.0392,252.1835,251.9815,252.0681,15535.0
2021-11-17 13:30:00,262.11,262.22,261.97,262.22,5611.0,252.0584,252.1642,251.9238,252.1642,5611.0
2021-11-17 13:40:00,262.15,262.2,261.84,261.92,36885.0,252.0969,252.145,251.7988,251.8757,36885.0
2021-11-17 13:50:00,261.86,262.04,261.79,262.04,10966.0,251.818,251.9911,251.7507,251.9911,10966.0
2021-11-17 14:00:00,262.0,262.17,261.93,262.12,7496.0,251.9527,252.1161,251.8853,252.0681,7496.0
2021-11-17 14:10:00,262.05,262.23,261.88,262.16,6501.0,252.0007,252.1738,251.8373,252.1065,6501.0
2021-11-17 14:20:00,262.18,262.18,261.72,261.79,13842.0,252.1258,252.1258,251.6834,251.7507,13842.0
2021-11-17 14:30:00,261.72,261.81,261.62,261.74,18904.0,251.6834,251.77,251.5872,251.7026,18904.0
2021-11-17 14:40:00,261.75,261.87,261.5,261.87,10682.0,251.7123,251.8277,251.4718,251.8277,10682.0
2021-11-17 14:50:00,261.86,262.01,261.85,261.88,13384.0,251.818,251.9623,251.8084,251.8373,13384.0
2021-11-17 15:00:00,261.9,262.03,261.65,262.02,11189.0,251.8565,251.9815,251.6161,251.9719,11189.0
2021-11-17 15:10:00,262.02,262.12,261.7,262.02,8841.0,251.9719,252.0681,251.6642,251.9719,8841.0
2021-11-17 15:20:00,261.93,262.17,261.88,262.11,10087.0,251.8853,252.1161,251.8373,252.0584,10087.0
2021-11-17 15:30:00,262.07,262.29,261.75,262.29,16292.0,252.02,252.2315,251.7123,252.2315,16292.0
2021-11-17 15:40:00,262.3,262.3,262.04,262.11,32844.0,252.2412,252.2412,251.9911,252.0584,32844.0
2021-11-17 15:50:00,262.07,262.2,261.81,262.11,117701.0,252.02,252.145,251.77,252.0584,117701.0
2021-11-18 09:30:00,262.61,263.19,260.14,261.05,35512.0,252.5393,253.097,250.164,251.0391,35512.0
2021-11-18 09:40:00,260.93,261.35,259.29,259.52,23004.0,250.9237,251.3276,249.3466,249.5678,23004.0
2021-11-18 09:50:00,259.4,259.52,258.21,258.68,20764.0,249.4524,249.5678,248.308,248.76,20764.0
2021-11-18 10:00:00,258.68,259.02,258.09,258.09,14967.0,248.76,249.0869,248.1926,248.1926,14967.0
2021-11-18 10:10:00,258.01,258.56,257.78,258.22,9729.0,248.1157,248.6446,247.8945,248.3176,9729.0
2021-11-18 10:20:00,258.19,258.92,258.18,258.69,13085.0,248.2888,248.9908,248.2792,248.7696,13085.0
2021-11-18 10:30:00,258.69,259.01,258.54,258.87,5961.0,248.7696,249.0773,248.6254,248.9427,5961.0
2021-11-18 10:40:00,258.97,259.32,258.82,259.22,9872.0,249.0389,249.3754,248.8946,249.2793,9872.0
2021-11-18 10:50:00,259.12,259.75,259.08,259.69,11370.0,249.1831,249.7889,249.1446,249.7313,11370.0
2021-11-18 11:00:00,259.81,260.42,259.81,259.95,9029.0,249.8466,250.4333,249.8466,249.9813,9029.0
2021-11-18 11:10:00,259.84,260.38,259.81,260.28,6725.0,249.8755,250.3948,249.8466,250.2986,6725.0
2021-11-18 11:20:00,260.26,260.71,260.26,260.53,10983.0,250.2794,250.7121,250.2794,250.539,10983.0
2021-11-18 11:30:00,260.51,260.73,260.37,260.7,8110.0,250.5198,250.7314,250.3852,250.7025,8110.0
2021-11-18 11:40:00,260.62,260.81,260.25,260.56,8034.0,250.6256,250.8083,250.2698,250.5679,8034.0
2021-11-18 11:50:00,260.56,260.9,260.5,260.71,5265.0,250.5679,250.8948,250.5102,250.7121,5265.0
2021-11-18 12:00:00,260.65,261.69,260.59,261.69,6161.0,250.6544,251.6546,250.5967,251.6546,6161.0
2021-11-18 12:10:00,261.84,261.99,261.73,261.99,7713.0,251.7988,251.943,251.693,251.943,7713.0
2021-11-18 12:20:00,261.85,262.14,261.72,261.83,9796.0,251.8084,252.0873,251.6834,251.7892,9796.0
2021-11-18 12:30:00,261.7,261.95,261.62,261.68,8130.0,251.6642,251.9046,251.5872,251.6449,8130.0
2021-11-18 12:40:00,261.78,262.16,261.72,261.8,10964.0,251.7411,252.1065,251.6834,251.7603,10964.0
2021-11-18 12:50:00,261.79,261.91,261.58,261.86,4895.0,251.7507,251.8661,251.5488,251.818,4895.0
2021-11-18 13:00:00,261.84,262.0,261.74,261.87,6264.0,251.7988,251.9527,251.7026,251.8277,6264.0
2021-11-18 13:10:00,261.87,262.22,261.87,261.95,9133.0,251.8277,252.1642,251.8277,251.9046,9133.0
2021-11-18 13:20:00,261.91,262.18,261.86,261.88,10994.0,251.8661,252.1258,251.818,251.8373,10994.0
2021-11-18 13:30:00,261.93,262.08,261.85,262.03,12078.0,251.8853,252.0296,251.8084,251.9815,12078.0
2021-11-18 13:40:00,262.03,262.33,261.96,262.3,6087.0,251.9815,252.27,251.9142,252.2412,6087.0
2021-11-18 13:50:00,262.27,262.33,262.07,262.18,6695.0,252.2123,252.27,252.02,252.1258,6695.0
2021-11-18 14:00:00,262.11,262.25,261.72,261.72,7896.0,252.0584,252.1931,251.6834,251.6834,7896.0
2021-11-18 14:10:00,261.64,261.84,261.59,261.8,6571.0,251.6065,251.7988,251.5584,251.7603,6571.0
2021-11-18 14:20:00,261.77,262.0,261.59,261.99,10985.0,251.7315,251.9527,251.5584,251.943,10985.0
2021-11-18 14:30:00,261.97,261.97,261.76,261.86,9711.0,251.9238,251.9238,251.7219,251.818,9711.0
2021-11-18 14:40:00,261.86,261.99,261.66,261.94,7658.0,251.818,251.943,251.6257,251.895,7658.0
2021-11-18 14:50:00,261.92,262.47,261.84,262.24,17432.0,251.8757,252.4046,251.7988,252.1835,17432.0
2021-11-18 15:00:00,262.21,262.21,261.46,261.54,19300.0,252.1546,252.1546,251.4334,251.5103,19300.0
2021-11-18 15:10:00,261.5,261.59,261.01,261.01,37433.0,251.4718,251.5584,251.0006,251.0006,37433.0
2021-11-18 15:20:00,260.96,260.96,259.62,260.32,41729.0,250.9525,250.9525,249.6639,250.3371,41729.0
2021-11-18 15:30:00,260.23,260.23,259.82,260.1,31231.0,250.2505,250.2505,249.8563,250.1255,31231.0
2021-11-18 15:40:00,260.08,260.38,259.92,259.98,29751.0,250.1063,250.3948,249.9524,250.0101,29751.0
2021-11-18 15:50:00,259.93,260.28,259.61,259.76,215247.0,249.962,250.2986,249.6543,249.7986,215247.0
2021-11-19 09:30:00,257.47,259.38,255.77,258.75,99062.0,247.5964,249.4331,245.9616,248.8273,99062.0
2021-11-19 09:40:00,258.75,259.07,257.86,259.07,45947.0,248.8273,249.135,247.9714,249.135,45947.0
2021-11-19 09:50:00,259.22,259.65,258.86,259.19,19262.0,249.2793,249.6928,248.9331,249.2504,19262.0
2021-11-19 10:00:00,259.33,259.47,258.77,259.44,49540.0,249.3851,249.5197,248.8465,249.4908,49540.0
2021-11-19 10:10:00,259.41,259.73,259.01,259.12,18083.0,249.462,249.7697,249.0773,249.1831,18083.0
2021-11-19 10:20:00,259.23,259.54,258.17,259.54,22898.0,249.2889,249.587,248.2695,249.587,22898.0
2021-11-19 10:30:00,259.3,259.3,258.66,258.81,13324.0,249.3562,249.3562,248.7407,248.885,13324.0
2021-11-19 10:40:00,258.85,259.26,258.71,259.21,11521.0,248.9235,249.3177,248.7888,249.2697,11521.0
2021-11-19 10:50:00,259.23,259.85,258.83,259.6,25893.0,249.2889,249.8851,248.9042,249.6447,25893.0
2021-11-19 11:00:00,259.59,259.81,259.21,259.33,20621.0,249.6351,249.8466,249.2697,249.3851,20621.0
2021-11-19 11:10:00,259.26,259.46,259.25,259.29,15620.0,249.3177,249.5101,249.3081,249.3466,15620.0
2021-11-19 11:20:00,259.31,260.1,259.3,260.1,28038.0,249.3658,250.1255,249.3562,250.1255,28038.0
2021-11-19 11:30:00,260.09,260.11,259.79,259.98,12602.0,250.1159,250.1351,249.8274,250.0101,12602.0
2021-11-19 11:40:00,259.88,259.96,259.64,259.77,10730.0,249.914,249.9909,249.6832,249.8082,10730.0
2021-11-19 11:50:00,259.76,259.88,259.66,259.85,13595.0,249.7986,249.914,249.7024,249.8851,13595.0
2021-11-19 12:00:00,259.84,259.88,259.61,259.61,7624.0,249.8755,249.914,249.6543,249.6543,7624.0
2021-11-19 12:10:00,259.57,260.31,259.57,260.24,25857.0,249.6159,250.3275,249.6159,250.2602,25857.0
2021-11-19 12:20:00,260.23,260.41,260.05,260.41,5263.0,250.2505,250.4236,250.0774,250.4236,5263.0
2021-11-19 12:30:00,260.33,260.53,260.16,260.42,5663.0,250.3467,250.539,250.1832,250.4333,5663.0
2021-11-19 12:40:00,260.42,260.84,260.35,260.6,8567.0,250.4333,250.8371,250.3659,250.6064,8567.0
2021-11-19 12:50:00,260.67,261.26,260.67,261.2,3470.0,250.6737,251.241,250.6737,251.1833,3470.0
2021-11-19 13:00:00,261.28,261.28,261.08,261.16,5998.0,251.2603,251.2603,251.0679,251.1449,5998.0
2021-11-19 13:10:00,261.17,261.31,260.88,261.3,10040.0,251.1545,251.2891,250.8756,251.2795,10040.0
2021-11-19 13:20:00,261.31,261.41,260.9,261.07,12568.0,251.2891,251.3853,250.8948,251.0583,12568.0
2021-11-19 13:30:00,261.1,261.57,261.02,261.5,11981.0,251.0872,251.5392,251.0102,251.4718,11981.0
2021-11-19 13:40:00,261.41,261.58,261.27,261.34,5785.0,251.3853,251.5488,251.2507,251.318,5785.0
2021-11-19 13:50:00,261.42,261.77,261.36,261.7,5829.0,251.3949,251.7315,251.3372,251.6642,5829.0
2021-11-19 14:00:00,261.7,262.06,261.69,262.02,11156.0,251.6642,252.0104,251.6546,251.9719,11156.0
2021-11-19 14:10:00,261.97,262.0,261.73,261.76,22357.0,251.9238,251.9527,251.693,251.7219,22357.0
2021-11-19 14:20:00,261.81,262.17,261.81,262.15,11504.0,251.77,252.1161,251.77,252.0969,11504.0
2021-11-19 14:30:00,262.16,262.82,262.15,262.73,16142.0,252.1065,252.7412,252.0969,252.6547,16142.0
2021-11-19 14:40:00,262.71,263.11,262.61,263.11,12456.0,252.6354,253.0201,252.5393,253.0201,12456.0
2021-11-19 14:50:00,263.08,263.62,263.08,263.28,28004.0,252.9912,253.5105,252.9912,253.1836,28004.0
2021-11-19 15:00:00,263.21,264.06,263.17,263.89,27218.0,253.1163,253.9337,253.0778,253.7702,27218.0
2021-11-19 15:10:00,263.9,264.27,263.77,264.26,33335.0,253.7798,254.1356,253.6548,254.126,33335.0
2021-11-19 15:20:00,264.25,264.53,264.09,264.52,31482.0,254.1164,254.3856,253.9625,254.376,31482.0
2021-11-19 15:30:00,264.49,264.73,264.05,264.3,46666.0,254.3472,254.578,253.9241,254.1645,46666.0
2021-11-19 15:40:00,264.27,264.83,264.09,264.74,70366.0,254.1356,254.6741,253.9625,254.5876,70366.0
2021-11-19 15:50:00,264.88,264.88,263.66,263.67,253257.0,254.7222,254.7222,253.549,253.5586,253257.0
2021-11-22 09:30:00,264.21,264.48,263.0,263.3,18044.0,254.0779,254.3376,252.9143,253.2028,18044.0
2021-11-22 09:40:00,263.01,263.22,262.8,263.1,7438.0,252.9239,253.1259,252.722,253.0105,7438.0
2021-11-22 09:50:00,263.14,263.63,262.6,263.33,8361.0,253.0489,253.5202,252.5297,253.2317,8361.0
2021-11-22 10:00:00,263.48,263.66,262.07,262.37,6315.0,253.3759,253.549,252.02,252.3085,6315.0
2021-11-22 10:10:00,262.29,262.42,261.74,262.32,33795.0,252.2315,252.3566,251.7026,252.2604,33795.0
2021-11-22 10:20:00,262.24,262.68,261.9,262.6,6770.0,252.1835,252.6066,251.8565,252.5297,6770.0
2021-11-22 10:30:00,262.7,262.86,262.31,262.62,6954.0,252.6258,252.7797,252.2508,252.5489,6954.0
2021-11-22 10:40:00,262.68,262.88,262.41,262.77,11288.0,252.6066,252.7989,252.3469,252.6931,11288.0
2021-11-22 10:50:00,262.59,263.43,262.39,263.43,5640.0,252.52,253.3278,252.3277,253.3278,5640.0
2021-11-22 11:00:00,263.49,263.49,262.41,262.63,7512.0,253.3855,253.3855,252.3469,252.5585,7512.0
2021-11-22 11:10:00,262.67,262.8,262.41,262.73,10181.0,252.597,252.722,252.3469,252.6547,10181.0
2021-11-22 11:20:00,262.72,263.14,262.46,263.03,10488.0,252.6451,253.0489,252.395,252.9432,10488.0
2021-11-22 11:30:00,263.05,263.43,262.58,262.73,8786.0,252.9624,253.3278,252.5104,252.6547,8786.0
2021-11-22 11:40:00,262.76,262.85,261.78,261.78,7349.0,252.6835,252.7701,251.7411,251.7411,7349.0
2021-11-22 11:50:00,261.77,261.95,261.42,261.95,11528.0,251.7315,251.9046,251.3949,251.9046,11528.0
2021-11-22 12:00:00,261.96,262.62,261.86,262.34,16196.0,251.9142,252.5489,251.818,252.2796,16196.0
2021-11-22 12:10:00,262.23,262.32,261.72,261.82,9434.0,252.1738,252.2604,251.6834,251.7796,9434.0
2021-11-22 12:20:00,261.8,261.8,261.17,261.37,11631.0,251.7603,251.7603,251.1545,251.3468,11631.0
2021-11-22 12:30:00,261.35,261.98,261.27,261.98,9734.0,251.3276,251.9334,251.2507,251.9334,9734.0
2021-11-22 12:40:00,262.02,262.68,261.95,262.68,5983.0,251.9719,252.6066,251.9046,252.6066,5983.0
2021-11-22 12:50:00,262.59,262.67,262.44,262.57,10927.0,252.52,252.597,252.3758,252.5008,10927.0
2021-11-22 13:00:00,262.46,262.53,262.22,262.24,5250.0,252.395,252.4623,252.1642,252.1835,5250.0
2021-11-22 13:10:00,262.25,262.25,261.96,261.96,6320.0,252.1931,252.1931,251.9142,251.9142,6320.0
2021-11-22 13:20:00,261.95,262.51,261.95,262.47,14478.0,251.9046,252.4431,251.9046,252.4046,14478.0
2021-11-22 13:30:00,262.47,262.54,262.12,262.13,10828.0,252.4046,252.472,252.0681,252.0777,10828.0
2021-11-22 13:40:00,262.13,262.13,261.57,261.68,8219.0,252.0777,252.0777,251.5392,251.6449,8219.0
2021-11-22 13:50:00,261.65,261.75,261.58,261.6,12907.0,251.6161,251.7123,251.5488,251.568,12907.0
2021-11-22 14:00:00,261.62,262.15,261.29,262.15,18962.0,251.5872,252.0969,251.2699,252.0969,18962.0
2021-11-22 14:10:00,262.09,262.13,261.86,261.93,13895.0,252.0392,252.0777,251.818,251.8853,13895.0
2021-11-22 14:20:00,261.91,262.37,261.9,262.26,13998.0,251.8661,252.3085,251.8565,252.2027,13998.0
2021-11-22 14:30:00,262.24,262.55,261.91,262.55,19613.0,252.1835,252.4816,251.8661,252.4816,19613.0
2021-11-22 14:40:00,262.54,262.58,262.32,262.51,16418.0,252.472,252.5104,252.2604,252.4431,16418.0
2021-11-22 14:50:00,262.47,262.57,262.19,262.34,23054.0,252.4046,252.5008,252.1354,252.2796,23054.0
2021-11-22 15:00:00,262.29,262.47,262.16,262.47,21309.0,252.2315,252.4046,252.1065,252.4046,21309.0
2021-11-22 15:10:00,262.43,263.1,262.43,262.94,22324.0,252.3662,253.0105,252.3662,252.8566,22324.0
2021-11-22 15:20:00,262.94,262.95,262.46,262.55,17256.0,252.8566,252.8662,252.395,252.4816,17256.0
2021-11-22 15:30:00,262.52,262.63,262.38,262.46,23557.0,252.4527,252.5585,252.3181,252.395,23557.0
2021-11-22 15:40:00,262.45,262.46,261.97,262.19,28115.0,252.3854,252.395,251.9238,252.1354,28115.0
2021-11-22 15:50:00,262.19,262.19,260.3,260.32,138486.0,252.1354,252.1354,250.3179,250.3371,138486.0
2021-11-23 09:30:00,259.4,259.97,256.57,256.9,20545.0,249.4524,250.0005,246.7309,247.0482,20545.0
2021-11-23 09:40:00,257.01,257.9,256.5,257.43,51873.0,247.154,248.0099,246.6636,247.5579,51873.0
2021-11-23 09:50:00,257.34,258.83,257.23,258.34,16325.0,247.4714,248.9042,247.3656,248.433,16325.0
2021-11-23 10:00:00,258.44,258.51,257.23,257.56,22052.0,248.5292,248.5965,247.3656,247.6829,22052.0
2021-11-23 10:10:00,257.49,257.76,257.12,257.25,18880.0,247.6156,247.8753,247.2598,247.3848,18880.0
2021-11-23 10:20:00,257.27,257.67,256.38,256.43,17747.0,247.4041,247.7887,246.5482,246.5963,17747.0
2021-11-23 10:30:00,256.34,256.84,255.16,256.2,15583.0,246.5097,246.9905,245.375,246.3751,15583.0
2021-11-23 10:40:00,255.82,256.05,255.31,255.4,13633.0,246.0097,246.2308,245.5192,245.6058,13633.0
2021-11-23 10:50:00,255.29,255.42,254.23,254.23,26219.0,245.5,245.625,244.4806,244.4806,26219.0
2021-11-23 11:00:00,254.23,254.67,254.09,254.38,24301.0,244.4806,244.9038,244.346,244.6249,24301.0
2021-11-23 11:10:00,254.47,255.13,254.4,254.87,17309.0,244.7114,245.3461,244.6441,245.0961,17309.0
2021-11-23 11:20:00,254.9,255.73,254.85,255.61,12571.0,245.1249,245.9231,245.0769,245.8077,12571.0
2021-11-23 11:30:00,255.59,255.93,255.42,255.56,7326.0,245.7885,246.1154,245.625,245.7596,7326.0
2021-11-23 11:40:00,255.62,255.71,255.23,255.66,10241.0,245.8173,245.9039,245.4423,245.8558,10241.0
2021-11-23 11:50:00,255.53,255.53,255.01,255.11,6513.0,245.7308,245.7308,245.2307,245.3269,6513.0
2021-11-23 12:00:00,255.11,255.11,254.54,254.54,13297.0,245.3269,245.3269,244.7787,244.7787,13297.0
2021-11-23 12:10:00,254.59,254.79,254.14,254.15,7787.0,244.8268,245.0192,244.3941,244.4037,7787.0
2021-11-23 12:20:00,254.15,254.6,253.8,254.45,16174.0,244.4037,244.8364,244.0671,244.6922,16174.0
2021-11-23 12:30:00,254.43,254.84,254.21,254.58,9253.0,244.673,245.0672,244.4614,244.8172,9253.0
2021-11-23 12:40:00,254.71,255.07,254.61,254.97,6770.0,244.9422,245.2884,244.8461,245.1923,6770.0
2021-11-23 12:50:00,255.01,255.09,254.61,254.77,5207.0,245.2307,245.3077,244.8461,244.9999,5207.0
2021-11-23 13:00:00,254.88,254.98,254.72,254.89,10786.0,245.1057,245.2019,244.9518,245.1153,10786.0
2021-11-23 13:10:00,254.89,255.01,254.73,254.85,28714.0,245.1153,245.2307,244.9615,245.0769,28714.0
2021-11-23 13:20:00,254.91,255.2,254.61,254.61,9312.0,245.1346,245.4134,244.8461,244.8461,9312.0
2021-11-23 13:30:00,254.44,254.46,254.13,254.16,5294.0,244.6826,244.7018,244.3845,244.4133,5294.0
2021-11-23 13:40:00,254.26,254.5,254.14,254.36,7597.0,244.5095,244.7403,244.3941,244.6056,7597.0
2021-11-23 13:50:00,254.4,254.45,254.18,254.25,7432.0,244.6441,244.6922,244.4326,244.4999,7432.0
2021-11-23 14:00:00,254.24,254.25,253.94,254.08,5043.0,244.4902,244.4999,244.2018,244.3364,5043.0
2021-11-23 14:10:00,254.05,254.17,253.68,253.78,10276.0,244.3075,244.4229,243.9517,244.0479,10276.0
2021-11-23 14:20:00,253.7,254.01,253.58,254.01,6379.0,243.971,244.2691,243.8556,244.2691,6379.0
2021-11-23 14:30:00,253.97,254.33,253.92,254.22,14572.0,244.2306,244.5768,244.1825,244.471,14572.0
2021-11-23 14:40:00,254.27,254.67,254.22,254.67,16055.0,244.5191,244.9038,244.471,244.9038,16055.0
2021-11-23 14:50:00,254.77,255.2,254.59,254.89,10276.0,244.9999,245.4134,244.8268,245.1153,10276.0
2021-11-23 15:00:00,254.96,254.96,254.65,254.81,42686.0,245.1826,245.1826,244.8845,245.0384,42686.0
2021-11-23 15:10:00,254.81,254.84,254.33,254.33,15202.0,245.0384,245.0672,244.5768,244.5768,15202.0
2021-11-23 15:20:00,254.32,254.84,254.23,254.52,21798.0,244.5672,245.0672,244.4806,244.7595,21798.0
2021-11-23 15:30:00,254.49,254.94,254.49,254.66,28659.0,244.7307,245.1634,244.7307,244.8941,28659.0
2021-11-23 15:40:00,254.72,254.8,254.22,254.55,66725.0,244.9518,245.0288,244.471,244.7884,66725.0
2021-11-23 15:50:00,254.61,255.12,254.43,254.46,179363.0,244.8461,245.3365,244.673,244.7018,179363.0
2021-11-24 09:30:00,253.76,254.81,253.35,253.36,17039.0,244.0287,245.0384,243.6344,243.644,17039.0
2021-11-24 09:40:00,253.18,254.28,252.71,253.89,5754.0,243.4709,244.5287,243.0189,244.1537,5754.0
2021-11-24 09:50:00,253.89,254.31,253.44,253.88,6516.0,244.1537,244.5576,243.7209,244.1441,6516.0
2021-11-24 10:00:00,253.86,255.29,253.85,254.59,19635.0,244.1248,245.5,244.1152,244.8268,19635.0
2021-11-24 10:10:00,254.71,254.86,254.26,254.57,4962.0,244.9422,245.0865,244.5095,244.8076,4962.0
2021-11-24 10:20:00,254.43,255.13,254.43,255.02,7469.0,244.673,245.3461,244.673,245.2403,7469.0
2021-11-24 10:30:00,254.85,254.99,254.56,254.99,6241.0,245.0769,245.2115,244.798,245.2115,6241.0
2021-11-24 10:40:00,255.05,255.82,255.0,255.27,19534.0,245.2692,246.0097,245.2211,245.4808,19534.0
2021-11-24 10:50:00,255.27,255.76,255.2,255.2,10079.0,245.4808,245.952,245.4134,245.4134,10079.0
2021-11-24 11:00:00,255.13,255.59,255.05,255.51,7469.0,245.3461,245.7885,245.2692,245.7115,7469.0
2021-11-24 11:10:00,255.47,255.74,255.31,255.31,10135.0,245.6731,245.9327,245.5192,245.5192,10135.0
2021-11-24 11:20:00,255.29,255.68,255.17,255.68,23357.0,245.5,245.875,245.3846,245.875,23357.0
2021-11-24 11:30:00,255.7,255.83,255.65,255.79,11462.0,245.8943,246.0193,245.8462,245.9808,11462.0
2021-11-24 11:40:00,255.78,256.39,255.66,256.21,13496.0,245.9712,246.5578,245.8558,246.3847,13496.0
2021-11-24 11:50:00,256.27,256.28,255.9,256.23,9607.0,246.4424,246.452,246.0866,246.4039,9607.0
2021-11-24 12:00:00,256.19,256.32,256.03,256.15,5682.0,246.3655,246.4905,246.2116,246.327,5682.0
2021-11-24 12:10:00,256.15,256.35,256.1,256.18,9454.0,246.327,246.5193,246.2789,246.3559,9454.0
2021-11-24 12:20:00,256.15,256.21,256.06,256.08,6217.0,246.327,246.3847,246.2405,246.2597,6217.0
2021-11-24 12:30:00,256.05,256.15,255.71,255.71,7792.0,246.2308,246.327,245.9039,245.9039,7792.0
2021-11-24 12:40:00,255.61,255.77,255.57,255.76,6201.0,245.8077,245.9616,245.7692,245.952,6201.0
2021-11-24 12:50:00,255.72,255.82,255.59,255.7,17253.0,245.9135,246.0097,245.7885,245.8943,17253.0
2021-11-24 13:00:00,255.71,255.78,255.54,255.78,12151.0,245.9039,245.9712,245.7404,245.9712,12151.0
2021-11-24 13:10:00,255.78,256.39,255.77,256.39,6025.0,245.9712,246.5578,245.9616,246.5578,6025.0
2021-11-24 13:20:00,256.33,256.39,256.11,256.23,8839.0,246.5001,246.5578,246.2885,246.4039,8839.0
2021-11-24 13:30:00,256.23,256.31,255.81,255.81,7644.0,246.4039,246.4809,246.0,246.0,7644.0
2021-11-24 13:40:00,255.84,255.86,255.67,255.8,5189.0,246.0289,246.0481,245.8654,245.9904,5189.0
2021-11-24 13:50:00,255.79,255.81,255.68,255.74,3368.0,245.9808,246.0,245.875,245.9327,3368.0
2021-11-24 14:00:00,255.74,255.93,255.03,255.03,10400.0,245.9327,246.1154,245.25,245.25,10400.0
2021-11-24 14:10:00,254.99,255.04,254.62,254.96,7400.0,245.2115,245.2596,244.8557,245.1826,7400.0
2021-11-24 14:20:00,255.0,255.09,254.78,254.84,11001.0,245.2211,245.3077,245.0095,245.0672,11001.0
2021-11-24 14:30:00,254.91,254.99,254.59,254.59,10345.0,245.1346,245.2115,244.8268,244.8268,10345.0
2021-11-24 14:40:00,254.59,254.93,254.52,254.83,11599.0,244.8268,245.1538,244.7595,245.0576,11599.0
2021-11-24 14:50:00,254.87,254.96,254.51,254.57,18029.0,245.0961,245.1826,244.7499,244.8076,18029.0
2021-11-24 15:00:00,254.55,254.77,254.44,254.71,14885.0,244.7884,244.9999,244.6826,244.9422,14885.0
2021-11-24 15:10:00,254.7,254.9,254.57,254.82,10643.0,244.9326,245.1249,244.8076,245.048,10643.0
2021-11-24 15:20:00,254.82,254.95,254.69,254.72,12245.0,245.048,245.173,244.923,244.9518,12245.0
2021-11-24 15:30:00,254.74,255.21,254.47,255.1,25926.0,244.9711,245.4231,244.7114,245.3173,25926.0
2021-11-24 15:40:00,255.12,255.12,254.59,254.73,33662.0,245.3365,245.3365,244.8268,244.9615,33662.0
2021-11-24 15:50:00,254.69,255.23,254.63,255.19,127497.0,244.923,245.4423,244.8653,245.4038,127497.0
2021-11-26 09:30:00,250.0,250.22,243.79,245.62,121339.0,240.4128,240.6244,234.441,236.2008,121339.0
2021-11-26 09:40:00,245.72,246.61,244.02,244.03,55527.0,236.297,237.1528,234.6622,234.6718,55527.0
2021-11-26 09:50:00,244.17,246.84,243.85,246.4,61612.0,234.8064,237.374,234.4987,236.9509,61612.0
2021-11-26 10:00:00,246.39,246.72,244.51,244.77,101339.0,236.9413,237.2586,235.1334,235.3834,101339.0
2021-11-26 10:10:00,244.8,246.16,244.8,245.67,36185.0,235.4123,236.7201,235.4123,236.2489,36185.0
2021-11-26 10:20:00,245.62,247.39,245.46,247.39,27210.0,236.2008,237.9029,236.047,237.9029,27210.0
2021-11-26 10:30:00,247.48,248.72,247.32,247.93,63892.0,237.9895,239.1819,237.8356,238.4222,63892.0
2021-11-26 10:40:00,247.8,248.06,246.74,247.29,26271.0,238.2972,238.5472,237.2779,237.8068,26271.0
2021-11-26 10:50:00,247.49,247.56,246.0,246.29,17293.0,237.9991,238.0664,236.5662,236.8451,17293.0
2021-11-26 11:00:00,246.23,246.3,245.61,246.25,26317.0,236.7874,236.8547,236.1912,236.8067,26317.0
2021-11-26 11:10:00,246.17,246.35,245.54,245.97,24319.0,236.7297,236.9028,236.1239,236.5374,24319.0
2021-11-26 11:20:00,246.0,246.19,245.82,245.96,37801.0,236.5662,236.749,236.3931,236.5278,37801.0
2021-11-26 11:30:00,245.92,246.05,245.31,245.45,47530.0,236.4893,236.6143,235.9027,236.0373,47530.0
2021-11-26 11:40:00,245.52,245.89,245.33,245.33,46229.0,236.1046,236.4605,235.9219,235.9219,46229.0
2021-11-26 11:50:00,245.36,245.57,244.62,245.53,46815.0,235.9508,236.1527,235.2392,236.1143,46815.0
2021-11-26 12:00:00,245.44,245.62,244.34,244.92,65548.0,236.0277,236.2008,234.9699,235.5277,65548.0
2021-11-26 12:10:00,244.91,245.31,244.4,244.44,47307.0,235.518,235.9027,235.0276,235.0661,47307.0
2021-11-26 12:20:00,244.49,245.69,244.44,245.54,64948.0,235.1141,236.2681,235.0661,236.1239,64948.0
2021-11-26 12:30:00,245.52,246.17,245.52,245.76,54887.0,236.1046,236.7297,236.1046,236.3354,54887.0
2021-11-26 12:40:00,245.74,245.8,244.86,244.91,117603.0,236.3162,236.3739,235.47,235.518,117603.0
2021-11-26 12:50:00,244.85,244.85,243.48,243.48,266370.0,235.4603,235.4603,234.1429,234.1429,266370.0
2021-11-29 09:30:00,246.53,247.02,245.37,246.07,77732.0,237.0759,237.5471,235.9604,236.6336,77732.0
2021-11-29 09:40:00,245.86,246.69,245.0,245.51,27933.0,236.4316,237.2298,235.6046,236.095,27933.0
2021-11-29 09:50:00,245.55,245.73,244.87,245.59,28942.0,236.1335,236.3066,235.4796,236.172,28942.0
2021-11-29 10:00:00,245.35,245.85,244.61,244.7,17145.0,235.9412,236.422,235.2295,235.3161,17145.0
2021-11-29 10:10:00,244.64,246.2,244.37,245.94,37752.0,235.2584,236.7586,234.9988,236.5085,37752.0
2021-11-29 10:20:00,245.83,245.87,244.59,244.83,34453.0,236.4028,236.4412,235.2103,235.4411,34453.0
2021-11-29 10:30:00,244.71,244.9,244.13,244.13,26399.0,235.3257,235.5084,234.768,234.768,26399.0
2021-11-29 10:40:00,244.21,244.21,243.06,243.06,45127.0,234.8449,234.8449,233.739,233.739,45127.0
2021-11-29 10:50:00,243.01,243.42,243.0,243.34,19205.0,233.6909,234.0852,233.6813,234.0082,19205.0
2021-11-29 11:00:00,243.36,244.05,243.35,243.84,10133.0,234.0275,234.691,234.0179,234.4891,10133.0
2021-11-29 11:10:00,243.83,243.96,243.25,243.3,10917.0,234.4795,234.6045,233.9217,233.9698,10917.0
2021-11-29 11:20:00,243.32,243.99,243.32,243.71,10672.0,233.989,234.6333,233.989,234.3641,10672.0
2021-11-29 11:30:00,243.84,244.16,243.54,244.15,11062.0,234.4891,234.7968,234.2006,234.7872,11062.0
2021-11-29 11:40:00,244.01,244.31,243.84,244.04,14330.0,234.6526,234.9411,234.4891,234.6814,14330.0
2021-11-29 11:50:00,243.92,243.95,243.67,243.94,7593.0,234.566,234.5949,234.3256,234.5852,7593.0
2021-11-29 12:00:00,244.02,244.3,243.93,244.3,7250.0,234.6622,234.9314,234.5756,234.9314,7250.0
2021-11-29 12:10:00,244.31,244.94,244.2,244.88,13512.0,234.9411,235.5469,234.8353,235.4892,13512.0
2021-11-29 12:20:00,244.92,245.23,244.82,244.91,6411.0,235.5277,235.8258,235.4315,235.518,6411.0
2021-11-29 12:30:00,244.92,245.58,244.91,245.13,10923.0,235.5277,236.1623,235.518,235.7296,10923.0
2021-11-29 12:40:00,245.12,245.78,245.11,245.78,17702.0,235.72,236.3547,235.7104,236.3547,17702.0
2021-11-29 12:50:00,245.76,245.91,245.66,245.74,13180.0,236.3354,236.4797,236.2393,236.3162,13180.0
2021-11-29 13:00:00,245.76,246.12,245.76,246.05,10889.0,236.3354,236.6816,236.3354,236.6143,10889.0
2021-11-29 13:10:00,246.04,246.25,245.78,245.9,11440.0,236.6047,236.8067,236.3547,236.4701,11440.0
2021-11-29 13:20:00,245.99,245.99,245.51,245.52,12385.0,236.5566,236.5566,236.095,236.1046,12385.0
2021-11-29 13:30:00,245.54,245.69,244.96,244.96,11046.0,236.1239,236.2681,235.5661,235.5661,11046.0
2021-11-29 13:40:00,245.02,245.3,245.0,245.11,11487.0,235.6238,235.8931,235.6046,235.7104,11487.0
2021-11-29 13:50:00,245.1,245.18,244.94,244.94,8789.0,235.7008,235.7777,235.5469,235.5469,8789.0
2021-11-29 14:00:00,244.91,245.05,244.66,244.79,8854.0,235.518,235.6527,235.2776,235.4026,8854.0
2021-11-29 14:10:00,244.81,244.84,244.42,244.44,10490.0,235.4219,235.4507,235.0468,235.0661,10490.0
2021-11-29 14:20:00,244.48,244.55,244.06,244.11,24047.0,235.1045,235.1718,234.7006,234.7487,24047.0
2021-11-29 14:30:00,244.11,244.55,244.01,244.41,9759.0,234.7487,235.1718,234.6526,235.0372,9759.0
2021-11-29 14:40:00,244.46,244.55,244.1,244.16,12123.0,235.0853,235.1718,234.7391,234.7968,12123.0
2021-11-29 14:50:00,244.16,244.27,243.8,244.06,15603.0,234.7968,234.9026,234.4506,234.7006,15603.0
2021-11-29 15:00:00,244.05,244.1,243.59,243.7,17622.0,234.691,234.7391,234.2487,234.3544,17622.0
2021-11-29 15:10:00,243.68,244.04,243.62,243.87,16769.0,234.3352,234.6814,234.2775,234.5179,16769.0
2021-11-29 15:20:00,243.83,243.83,243.45,243.65,25381.0,234.4795,234.4795,234.114,234.3064,25381.0
2021-11-29 15:30:00,243.58,244.09,243.33,243.74,26033.0,234.239,234.7295,233.9986,234.3929,26033.0
2021-11-29 15:40:00,243.74,243.75,243.23,243.52,39226.0,234.3929,234.4025,233.9025,234.1813,39226.0
2021-11-29 15:50:00,243.51,243.69,242.95,243.47,253436.0,234.1717,234.3448,233.6332,234.1333,253436.0
2021-11-30 09:30:00,242.28,243.76,241.57,242.32,32673.0,232.9889,234.4121,232.3061,233.0274,32673.0
2021-11-30 09:40:00,242.65,244.07,242.03,243.66,11548.0,233.3447,234.7103,232.7485,234.316,11548.0
2021-11-30 09:50:00,243.28,244.51,242.61,243.44,27445.0,233.9506,235.1334,233.3062,234.1044,27445.0
2021-11-30 10:00:00,243.5,244.45,243.27,243.88,12569.0,234.1621,235.0757,233.9409,234.5275,12569.0
2021-11-30 10:10:00,244.03,244.46,243.38,244.3,16075.0,234.6718,235.0853,234.0467,234.9314,16075.0
2021-11-30 10:20:00,244.18,244.35,243.41,243.61,25507.0,234.816,234.9795,234.0756,234.2679,25507.0
2021-11-30 10:30:00,243.69,244.9,243.51,243.71,10939.0,234.3448,235.5084,234.1717,234.3641,10939.0
2021-11-30 10:40:00,243.52,244.3,243.44,243.61,13862.0,234.1813,234.9314,234.1044,234.2679,13862.0
2021-11-30 10:50:00,243.42,243.42,242.08,242.21,24455.0,234.0852,234.0852,232.7966,232.9216,24455.0
2021-11-30 11:00:00,242.14,242.28,241.17,242.1,20260.0,232.8543,232.9889,231.9215,232.8158,20260.0
2021-11-30 11:10:00,242.16,242.63,241.92,241.99,10355.0,232.8735,233.3255,232.6427,232.71,10355.0
2021-11-30 11:20:00,241.98,242.21,241.72,241.91,10583.0,232.7004,232.9216,232.4504,232.6331,10583.0
2021-11-30 11:30:00,241.86,242.17,241.0,241.11,17551.0,232.585,232.8831,231.758,231.8638,17551.0
2021-11-30 11:40:00,241.11,241.11,239.78,240.21,30406.0,231.8638,231.8638,230.5848,230.9983,30406.0
2021-11-30 11:50:00,240.26,240.53,240.06,240.41,9950.0,231.0464,231.306,230.854,231.1906,9950.0
2021-11-30 12:00:00,240.54,240.76,240.16,240.58,9349.0,231.3156,231.5272,230.9502,231.3541,9349.0
2021-11-30 12:10:00,240.69,241.04,240.35,240.99,24294.0,231.4599,231.7965,231.1329,231.7484,24294.0
2021-11-30 12:20:00,240.97,241.16,240.73,240.94,11850.0,231.7291,231.9118,231.4983,231.7003,11850.0
2021-11-30 12:30:00,240.85,240.85,240.31,240.44,10095.0,231.6137,231.6137,231.0944,231.2195,10095.0
2021-11-30 12:40:00,240.5,240.65,240.22,240.45,9327.0,231.2772,231.4214,231.0079,231.2291,9327.0
2021-11-30 12:50:00,240.48,240.73,239.9,240.01,14046.0,231.2579,231.4983,230.7002,230.806,14046.0
2021-11-30 13:00:00,240.01,240.27,239.87,239.9,17630.0,230.806,231.056,230.6713,230.7002,17630.0
2021-11-30 13:10:00,239.99,240.13,239.58,239.63,17141.0,230.7867,230.9213,230.3924,230.4405,17141.0
2021-11-30 13:20:00,239.56,240.15,239.32,240.14,31641.0,230.3732,230.9406,230.1424,230.931,31641.0
2021-11-30 13:30:00,240.13,240.59,240.05,240.34,18200.0,230.9213,231.3637,230.8444,231.1233,18200.0
2021-11-30 13:40:00,240.39,240.56,240.2,240.46,24179.0,231.1714,231.3349,230.9887,231.2387,24179.0
2021-11-30 13:50:00,240.46,240.65,240.4,240.49,12475.0,231.2387,231.4214,231.181,231.2675,12475.0
2021-11-30 14:00:00,240.42,240.74,240.2,240.54,21653.0,231.2002,231.508,230.9887,231.3156,21653.0
2021-11-30 14:10:00,240.59,240.7,240.16,240.27,14475.0,231.3637,231.4695,230.9502,231.056,14475.0
2021-11-30 14:20:00,240.17,240.17,239.7,239.83,16623.0,230.9598,230.9598,230.5078,230.6329,16623.0
2021-11-30 14:30:00,239.84,239.84,239.31,239.59,27699.0,230.6425,230.6425,230.1328,230.4021,27699.0
2021-11-30 14:40:00,239.64,239.76,239.12,239.21,15431.0,230.4501,230.5655,229.9501,230.0366,15431.0
2021-11-30 14:50:00,239.22,239.23,238.41,238.94,32191.0,230.0462,230.0559,229.2673,229.777,32191.0
2021-11-30 15:00:00,238.85,239.06,238.71,238.77,23978.0,229.6904,229.8924,229.5558,229.6135,23978.0
2021-11-30 15:10:00,238.77,239.4,238.62,239.25,34544.0,229.6135,230.2193,229.4693,230.0751,34544.0
2021-11-30 15:20:00,239.29,239.47,238.93,239.34,26031.0,230.1136,230.2867,229.7674,230.1616,26031.0
2021-11-30 15:30:00,239.17,239.43,238.82,238.82,24991.0,229.9982,230.2482,229.6616,229.6616,24991.0
2021-11-30 15:40:00,238.75,239.06,238.1,238.2,66041.0,229.5943,229.8924,228.9692,229.0654,66041.0
2021-11-30 15:50:00,238.02,238.14,236.09,236.65,383572.0,228.8923,229.0077,227.0363,227.5748,383572.0
2021-12-01 09:30:00,240.31,243.91,240.0,243.76,72103.0,231.0944,234.5564,230.7963,234.4121,72103.0
2021-12-01 09:40:00,243.78,244.89,242.92,244.04,52271.0,234.4314,235.4988,233.6044,234.6814,52271.0
2021-12-01 09:50:00,244.39,244.63,241.7,241.7,36723.0,235.018,235.2488,232.4311,232.4311,36723.0
2021-12-01 10:00:00,242.21,244.03,242.19,243.51,20961.0,232.9216,234.6718,232.9024,234.1717,20961.0
2021-12-01 10:10:00,243.41,244.29,243.12,244.03,12205.0,234.0756,234.9218,233.7967,234.6718,12205.0
2021-12-01 10:20:00,244.09,244.86,243.81,243.81,19026.0,234.7295,235.47,234.4602,234.4602,19026.0
2021-12-01 10:30:00,243.86,244.45,243.86,244.03,27487.0,234.5083,235.0757,234.5083,234.6718,27487.0
2021-12-01 10:40:00,243.94,245.08,243.86,244.85,36787.0,234.5852,235.6815,234.5083,235.4603,36787.0
2021-12-01 10:50:00,244.75,245.24,244.32,245.07,27031.0,235.3642,235.8354,234.9507,235.6719,27031.0
2021-12-01 11:00:00,245.11,245.69,245.11,245.35,30590.0,235.7104,236.2681,235.7104,235.9412,30590.0
2021-12-01 11:10:00,245.57,246.49,245.41,246.34,32435.0,236.1527,237.0375,235.9989,236.8932,32435.0
2021-12-01 11:20:00,246.28,246.99,246.22,246.26,20458.0,236.8355,237.5183,236.7778,236.8163,20458.0
2021-12-01 11:30:00,246.34,246.38,245.81,245.87,13762.0,236.8932,236.9317,236.3835,236.4412,13762.0
2021-12-01 11:40:00,245.9,246.12,245.31,245.88,24962.0,236.4701,236.6816,235.9027,236.4508,24962.0
2021-12-01 11:50:00,245.87,246.13,245.44,245.76,21095.0,236.4412,236.6913,236.0277,236.3354,21095.0
2021-12-01 12:00:00,245.8,246.3,245.38,246.13,22507.0,236.3739,236.8547,235.97,236.6913,22507.0
2021-12-01 12:10:00,246.25,246.45,245.82,246.22,22344.0,236.8067,236.999,236.3931,236.7778,22344.0
2021-12-01 12:20:00,246.19,246.39,245.66,245.67,17812.0,236.749,236.9413,236.2393,236.2489,17812.0
2021-12-01 12:30:00,245.74,246.19,245.63,246.05,12865.0,236.3162,236.749,236.2104,236.6143,12865.0
2021-12-01 12:40:00,246.05,246.23,245.92,246.11,16717.0,236.6143,236.7874,236.4893,236.672,16717.0
2021-12-01 12:50:00,246.19,246.19,245.2,245.59,16204.0,236.749,236.749,235.7969,236.172,16204.0
2021-12-01 13:00:00,245.48,245.81,244.75,244.96,33243.0,236.0662,236.3835,235.3642,235.5661,33243.0
2021-12-01 13:10:00,244.87,245.11,244.57,244.65,39016.0,235.4796,235.7104,235.1911,235.268,39016.0
2021-12-01 13:20:00,244.7,244.76,244.11,244.76,56375.0,235.3161,235.3738,234.7487,235.3738,56375.0
2021-12-01 13:30:00,244.8,244.87,243.98,244.0,7021.0,235.4123,235.4796,234.6237,234.6429,7021.0
2021-12-01 13:40:00,244.01,244.08,242.6,242.67,16999.0,234.6526,234.7199,233.2966,233.3639,16999.0
2021-12-01 13:50:00,242.71,243.38,242.61,243.22,27232.0,233.4024,234.0467,233.3062,233.8929,27232.0
2021-12-01 14:00:00,243.16,243.92,243.1,243.31,27819.0,233.8352,234.566,233.7775,233.9794,27819.0
2021-12-01 14:10:00,243.33,243.33,242.76,242.85,9977.0,233.9986,233.9986,233.4505,233.537,9977.0
2021-12-01 14:20:00,242.77,243.78,242.7,243.78,20197.0,233.4601,234.4314,233.3928,234.4314,20197.0
2021-12-01 14:30:00,243.84,243.84,242.97,243.34,11955.0,234.4891,234.4891,233.6524,234.0082,11955.0
2021-12-01 14:40:00,243.12,243.72,242.96,243.63,15633.0,233.7967,234.3737,233.6428,234.2871,15633.0
2021-12-01 14:50:00,243.7,243.72,242.86,242.99,10116.0,234.3544,234.3737,233.5467,233.6717,10116.0
2021-12-01 15:00:00,243.11,243.34,242.14,242.16,18609.0,233.7871,234.0082,232.8543,232.8735,18609.0
2021-12-01 15:10:00,242.11,242.24,241.45,241.67,20198.0,232.8254,232.9504,232.1907,232.4023,20198.0
2021-12-01 15:20:00,241.61,241.62,240.73,240.87,22727.0,232.3446,232.3542,231.4983,231.633,22727.0
2021-12-01 15:30:00,240.9,241.49,240.55,241.38,20759.0,231.6618,232.2292,231.3252,232.1234,20759.0
2021-12-01 15:40:00,241.27,241.71,240.83,240.84,29955.0,232.0176,232.4408,231.5945,231.6041,29955.0
2021-12-01 15:50:00,240.93,240.98,238.78,239.06,227287.0,231.6907,231.7388,229.6231,229.8924,227287.0
2021-12-02 09:30:00,240.5,242.59,239.0,242.54,38378.0,231.2772,233.287,229.8347,233.2389,38378.0
2021-12-02 09:40:00,242.5,244.67,241.99,244.34,31453.0,233.2005,235.2872,232.71,234.9699,31453.0
2021-12-02 09:50:00,244.36,245.15,244.06,244.51,39390.0,234.9891,235.7488,234.7006,235.1334,39390.0
2021-12-02 10:00:00,244.53,245.15,244.09,244.34,21481.0,235.1526,235.7488,234.7295,234.9699,21481.0
2021-12-02 10:10:00,244.34,244.52,242.59,243.12,13329.0,234.9699,235.143,233.287,233.7967,13329.0
2021-12-02 10:20:00,242.9,243.33,242.69,243.3,10104.0,233.5851,233.9986,233.3832,233.9698,10104.0
2021-12-02 10:30:00,243.46,243.59,242.22,242.22,27430.0,234.1236,234.2487,232.9312,232.9312,27430.0
2021-12-02 10:40:00,242.37,243.43,242.35,243.39,30026.0,233.0754,234.0948,233.0562,234.0563,30026.0
2021-12-02 10:50:00,243.31,243.99,242.55,243.99,23856.0,233.9794,234.6333,233.2485,234.6333,23856.0
2021-12-02 11:00:00,244.11,244.45,243.65,244.45,24741.0,234.7487,235.0757,234.3064,235.0757,24741.0
2021-12-02 11:10:00,244.58,245.04,244.18,244.7,22623.0,235.2007,235.6431,234.816,235.3161,22623.0
2021-12-02 11:20:00,244.79,244.95,243.98,244.33,17488.0,235.4026,235.5565,234.6237,234.9603,17488.0
2021-12-02 11:30:00,244.36,244.36,243.37,243.78,12603.0,234.9891,234.9891,234.0371,234.4314,12603.0
2021-12-02 11:40:00,243.74,244.22,243.48,244.21,18221.0,234.3929,234.8545,234.1429,234.8449,18221.0
2021-12-02 11:50:00,244.2,245.48,244.2,245.32,11964.0,234.8353,236.0662,234.8353,235.9123,11964.0
2021-12-02 12:00:00,245.37,245.61,245.16,245.56,10413.0,235.9604,236.1912,235.7585,236.1431,10413.0
2021-12-02 12:10:00,245.53,245.7,245.23,245.62,13245.0,236.1143,236.2777,235.8258,236.2008,13245.0
2021-12-02 12:20:00,245.55,245.77,245.47,245.77,12763.0,236.1335,236.3451,236.0566,236.3451,12763.0
2021-12-02 12:30:00,245.87,245.93,245.1,245.47,11353.0,236.4412,236.4989,235.7008,236.0566,11353.0
2021-12-02 12:40:00,245.38,245.89,245.08,245.86,9150.0,235.97,236.4605,235.6815,236.4316,9150.0
2021-12-02 12:50:00,245.93,246.21,245.76,246.15,9354.0,236.4989,236.7682,236.3354,236.7105,9354.0
2021-12-02 13:00:00,246.23,246.39,245.57,246.23,13084.0,236.7874,236.9413,236.1527,236.7874,13084.0
2021-12-02 13:10:00,246.23,246.71,246.17,246.56,35194.0,236.7874,237.249,236.7297,237.1048,35194.0
2021-12-02 13:20:00,246.56,246.65,246.0,246.4,16757.0,237.1048,237.1913,236.5662,236.9509,16757.0
2021-12-02 13:30:00,246.43,247.28,246.19,247.22,16746.0,236.9798,237.7972,236.749,237.7395,16746.0
2021-12-02 13:40:00,247.17,247.32,246.35,246.81,11662.0,237.6914,237.8356,236.9028,237.3452,11662.0
2021-12-02 13:50:00,246.74,247.49,246.64,247.23,19462.0,237.2779,237.9991,237.1817,237.7491,19462.0
2021-12-02 14:00:00,247.18,247.25,246.61,246.88,14687.0,237.701,237.7683,237.1528,237.4125,14687.0
2021-12-02 14:10:00,246.93,247.04,246.06,246.17,20860.0,237.4606,237.5664,236.6239,236.7297,20860.0
2021-12-02 14:20:00,246.18,246.47,246.13,246.46,9051.0,236.7393,237.0182,236.6913,237.0086,9051.0
2021-12-02 14:30:00,246.36,246.8,246.36,246.8,10321.0,236.9124,237.3356,236.9124,237.3356,10321.0
2021-12-02 14:40:00,246.86,246.91,246.5,246.58,17006.0,237.3933,237.4413,237.0471,237.124,17006.0
2021-12-02 14:50:00,246.65,247.68,246.59,247.47,34918.0,237.1913,238.1818,237.1336,237.9799,34918.0
2021-12-02 15:00:00,247.49,247.69,247.27,247.38,28129.0,237.9991,238.1914,237.7875,237.8933,28129.0
2021-12-02 15:10:00,247.46,247.9,247.09,247.67,37498.0,237.9703,238.3934,237.6144,238.1722,37498.0
2021-12-02 15:20:00,247.62,248.06,247.39,247.97,38545.0,238.1241,238.5472,237.9029,238.4607,38545.0
2021-12-02 15:30:00,247.86,248.19,247.56,247.9,41186.0,238.3549,238.6723,238.0664,238.3934,41186.0
2021-12-02 15:40:00,247.88,248.47,247.82,248.38,62117.0,238.3741,238.9415,238.3164,238.855,62117.0
2021-12-02 15:50:00,248.33,248.35,246.91,247.51,187186.0,238.8069,238.8261,237.4413,238.0183,187186.0
2021-12-03 09:30:00,248.85,249.67,248.25,248.89,83602.0,239.3069,240.0955,238.73,239.3454,83602.0
2021-12-03 09:40:00,248.9,249.06,245.91,246.01,40863.0,239.355,239.5089,236.4797,236.5759,40863.0
2021-12-03 09:50:00,245.86,247.32,245.56,246.54,29740.0,236.4316,237.8356,236.1431,237.0855,29740.0
2021-12-03 10:00:00,246.53,247.83,246.43,247.2,13558.0,237.0759,238.3261,236.9798,237.7202,13558.0
2021-12-03 10:10:00,246.95,248.11,246.34,247.92,22507.0,237.4798,238.5953,236.8932,238.4126,22507.0
2021-12-03 10:20:00,247.92,248.83,247.62,248.82,21133.0,238.4126,239.2877,238.1241,239.2781,21133.0
2021-12-03 10:30:00,248.53,248.78,247.62,248.78,70037.0,238.9992,239.2396,238.1241,239.2396,70037.0
2021-12-03 10:40:00,248.77,249.13,246.94,247.25,26821.0,239.23,239.5762,237.4702,237.7683,26821.0
2021-12-03 10:50:00,247.18,247.18,246.33,246.81,15969.0,237.701,237.701,236.8836,237.3452,15969.0
2021-12-03 11:00:00,246.74,247.11,245.84,246.71,14042.0,237.2779,237.6337,236.4124,237.249,14042.0
2021-12-03 11:10:00,246.74,247.5,246.29,246.35,15232.0,237.2779,238.0087,236.8451,236.9028,15232.0
2021-12-03 11:20:00,246.37,247.55,246.34,247.49,11516.0,236.9221,238.0568,236.8932,237.9991,11516.0
2021-12-03 11:30:00,247.45,247.89,247.07,247.16,16540.0,237.9606,238.3838,237.5952,237.6818,16540.0
2021-12-03 11:40:00,247.22,247.24,246.5,246.76,15872.0,237.7395,237.7587,237.0471,237.2971,15872.0
2021-12-03 11:50:00,246.66,247.0,245.56,245.56,11013.0,237.2009,237.5279,236.1431,236.1431,11013.0
2021-12-03 12:00:00,245.61,245.92,245.17,245.77,10500.0,236.1912,236.4893,235.7681,236.3451,10500.0
2021-12-03 12:10:00,245.72,246.18,245.41,245.95,15586.0,236.297,236.7393,235.9989,236.5182,15586.0
2021-12-03 12:20:00,246.01,246.03,245.7,245.86,11196.0,236.5759,236.5951,236.2777,236.4316,11196.0
2021-12-03 12:30:00,245.88,246.96,245.8,246.95,21785.0,236.4508,237.4894,236.3739,237.4798,21785.0
2021-12-03 12:40:00,246.96,247.25,246.2,246.4,11422.0,237.4894,237.7683,236.7586,236.9509,11422.0
2021-12-03 12:50:00,246.34,246.42,245.4,245.82,10939.0,236.8932,236.9701,235.9893,236.3931,10939.0
2021-12-03 13:00:00,245.82,246.48,245.69,246.32,8740.0,236.3931,237.0278,236.2681,236.874,8740.0
2021-12-03 13:10:00,246.29,246.78,246.15,246.72,10214.0,236.8451,237.3163,236.7105,237.2586,10214.0
2021-12-03 13:20:00,246.69,246.74,246.26,246.26,10853.0,237.2298,237.2779,236.8163,236.8163,10853.0
2021-12-03 13:30:00,246.29,246.29,245.59,245.68,9957.0,236.8451,236.8451,236.172,236.2585,9957.0
2021-12-03 13:40:00,245.77,245.88,245.17,245.38,13015.0,236.3451,236.4508,235.7681,235.97,13015.0
2021-12-03 13:50:00,245.37,245.84,245.14,245.2,10609.0,235.9604,236.4124,235.7392,235.7969,10609.0
2021-12-03 14:00:00,245.24,245.28,244.72,245.01,11536.0,235.8354,235.8739,235.3353,235.6142,11536.0
2021-12-03 14:10:00,245.09,245.61,245.02,245.3,19231.0,235.6911,236.1912,235.6238,235.8931,19231.0
2021-12-03 14:20:00,245.29,245.92,245.12,245.6,24336.0,235.8835,236.4893,235.72,236.1816,24336.0
2021-12-03 14:30:00,245.65,245.78,245.17,245.36,14176.0,236.2297,236.3547,235.7681,235.9508,14176.0
2021-12-03 14:40:00,245.25,246.01,245.21,245.69,12255.0,235.845,236.5759,235.8065,236.2681,12255.0
2021-12-03 14:50:00,245.55,245.55,245.0,245.0,19527.0,236.1335,236.1335,235.6046,235.6046,19527.0
2021-12-03 15:00:00,245.0,245.18,244.34,244.36,24813.0,235.6046,235.7777,234.9699,234.9891,24813.0
2021-12-03 15:10:00,244.58,245.34,244.5,245.1,20485.0,235.2007,235.9316,235.1238,235.7008,20485.0
2021-12-03 15:20:00,245.17,246.4,245.17,246.02,16403.0,235.7681,236.9509,235.7681,236.5855,16403.0
2021-12-03 15:30:00,246.01,246.37,245.5,245.58,24678.0,236.5759,236.9221,236.0854,236.1623,24678.0
2021-12-03 15:40:00,245.67,245.8,245.15,245.62,25892.0,236.2489,236.3739,235.7488,236.2008,25892.0
2021-12-03 15:50:00,245.89,247.33,245.83,246.88,120058.0,236.4605,237.8452,236.4028,237.4125,120058.0
2021-12-06 09:30:00,249.99,250.9,249.58,250.29,32134.0,240.4032,241.2783,240.009,240.6917,32134.0
2021-12-06 09:40:00,249.79,252.98,249.48,252.79,26463.0,240.2109,243.2786,239.9128,243.0959,26463.0
2021-12-06 09:50:00,252.86,254.23,252.86,253.89,28046.0,243.1632,244.4806,243.1632,244.1537,28046.0
2021-12-06 10:00:00,253.86,255.23,253.33,255.0,51084.0,244.1248,245.4423,243.6151,245.2211,51084.0
2021-12-06 10:10:00,255.2,256.04,254.97,255.93,37379.0,245.4134,246.2212,245.1923,246.1154,37379.0
2021-12-06 10:20:00,256.03,257.46,255.86,257.43,29408.0,246.2116,247.5868,246.0481,247.5579,29408.0
2021-12-06 10:30:00,257.37,257.44,256.18,256.59,25271.0,247.5002,247.5675,246.3559,246.7501,25271.0
2021-12-06 10:40:00,256.5,256.69,255.99,256.68,16892.0,246.6636,246.8463,246.1731,246.8367,16892.0
2021-12-06 10:50:00,256.8,257.42,256.61,256.84,19598.0,246.9521,247.5483,246.7694,246.9905,19598.0
2021-12-06 11:00:00,256.78,257.33,256.49,257.05,10107.0,246.9328,247.4618,246.654,247.1925,10107.0
2021-12-06 11:10:00,257.01,257.03,255.98,256.38,12666.0,247.154,247.1733,246.1635,246.5482,12666.0
2021-12-06 11:20:00,256.28,256.59,256.14,256.16,11027.0,246.452,246.7501,246.3174,246.3366,11027.0
2021-12-06 11:30:00,256.21,256.53,255.79,255.8,9480.0,246.3847,246.6924,245.9808,245.9904,9480.0
2021-12-06 11:40:00,255.73,256.47,255.73,256.17,8143.0,245.9231,246.6347,245.9231,246.3462,8143.0
2021-12-06 11:50:00,256.16,256.31,255.51,256.05,11530.0,246.3366,246.4809,245.7115,246.2308,11530.0
2021-12-06 12:00:00,256.07,256.52,255.95,256.52,10547.0,246.2501,246.6828,246.1347,246.6828,10547.0
2021-12-06 12:10:00,256.58,256.75,256.27,256.69,16837.0,246.7405,246.904,246.4424,246.8463,16837.0
2021-12-06 12:20:00,256.72,256.72,256.27,256.41,6311.0,246.8751,246.8751,246.4424,246.577,6311.0
2021-12-06 12:30:00,256.46,256.59,255.93,255.93,9648.0,246.6251,246.7501,246.1154,246.1154,9648.0
2021-12-06 12:40:00,256.03,256.25,255.84,256.19,9192.0,246.2116,246.4232,246.0289,246.3655,9192.0
2021-12-06 12:50:00,256.19,257.19,256.1,257.14,12574.0,246.3655,247.3271,246.2789,247.279,12574.0
2021-12-06 13:00:00,257.2,257.57,257.01,257.12,14378.0,247.3367,247.6925,247.154,247.2598,14378.0
2021-12-06 13:10:00,257.23,257.28,256.76,256.91,7147.0,247.3656,247.4137,246.9136,247.0579,7147.0
2021-12-06 13:20:00,256.93,257.41,256.52,257.18,13338.0,247.0771,247.5387,246.6828,247.3175,13338.0
2021-12-06 13:30:00,257.21,257.34,256.9,257.02,11480.0,247.3464,247.4714,247.0482,247.1636,11480.0
2021-12-06 13:40:00,257.01,257.17,256.8,257.06,8065.0,247.154,247.3079,246.9521,247.2021,8065.0
2021-12-06 13:50:00,257.07,257.17,256.87,257.02,8305.0,247.2117,247.3079,247.0194,247.1636,8305.0
2021-12-06 14:00:00,257.11,257.37,256.69,256.79,6991.0,247.2502,247.5002,246.8463,246.9425,6991.0
2021-12-06 14:10:00,256.79,257.22,256.78,256.92,8940.0,246.9425,247.356,246.9328,247.0675,8940.0
2021-12-06 14:20:00,256.94,257.05,256.77,256.77,8006.0,247.0867,247.1925,246.9232,246.9232,8006.0
2021-12-06 14:30:00,256.79,256.88,256.53,256.53,8042.0,246.9425,247.029,246.6924,246.6924,8042.0
2021-12-06 14:40:00,256.46,256.49,255.85,255.93,5570.0,246.6251,246.654,246.0385,246.1154,5570.0
2021-12-06 14:50:00,255.85,255.85,255.22,255.25,8660.0,246.0385,246.0385,245.4327,245.4615,8660.0
2021-12-06 15:00:00,255.36,255.56,254.97,255.54,14442.0,245.5673,245.7596,245.1923,245.7404,14442.0
2021-12-06 15:10:00,255.43,256.0,255.22,256.0,11848.0,245.6346,246.1828,245.4327,246.1828,11848.0
2021-12-06 15:20:00,255.95,256.03,255.01,255.13,11790.0,246.1347,246.2116,245.2307,245.3461,11790.0
2021-12-06 15:30:00,255.21,255.33,254.67,254.91,19287.0,245.4231,245.5384,244.9038,245.1346,19287.0
2021-12-06 15:40:00,254.77,254.88,254.06,254.4,36682.0,244.9999,245.1057,244.3172,244.6441,36682.0
2021-12-06 15:50:00,254.44,255.12,254.22,254.43,103491.0,244.6826,245.3365,244.471,244.673,103491.0
2021-12-07 09:30:00,260.07,263.34,259.71,263.34,76424.0,250.0967,253.2413,249.7505,253.2413,76424.0
2021-12-07 09:40:00,263.34,263.94,262.16,262.82,22510.0,253.2413,253.8183,252.1065,252.7412,22510.0
2021-12-07 09:50:00,263.09,263.74,262.63,263.58,23820.0,253.0009,253.6259,252.5585,253.4721,23820.0
2021-12-07 10:00:00,263.71,264.09,263.22,263.79,25691.0,253.5971,253.9625,253.1259,253.674,25691.0
2021-12-07 10:10:00,263.88,264.38,263.01,263.55,26554.0,253.7606,254.2414,252.9239,253.4432,26554.0
2021-12-07 10:20:00,263.55,264.05,262.82,262.82,17790.0,253.4432,253.9241,252.7412,252.7412,17790.0
2021-12-07 10:30:00,262.72,262.96,262.15,262.61,24807.0,252.6451,252.8759,252.0969,252.5393,24807.0
2021-12-07 10:40:00,262.65,263.22,262.25,262.5,20996.0,252.5777,253.1259,252.1931,252.4335,20996.0
2021-12-07 10:50:00,262.59,263.44,262.4,262.74,14944.0,252.52,253.3374,252.3373,252.6643,14944.0
2021-12-07 11:00:00,262.75,263.34,262.66,263.01,14920.0,252.6739,253.2413,252.5874,252.9239,14920.0
2021-12-07 11:10:00,263.01,263.13,262.75,263.13,16556.0,252.9239,253.0393,252.6739,253.0393,16556.0
2021-12-07 11:20:00,263.1,263.45,263.09,263.12,11491.0,253.0105,253.3471,253.0009,253.0297,11491.0
2021-12-07 11:30:00,263.18,263.71,262.97,263.71,13280.0,253.0874,253.5971,252.8855,253.5971,13280.0
2021-12-07 11:40:00,263.55,263.61,263.16,263.26,12066.0,253.4432,253.5009,253.0682,253.1643,12066.0
2021-12-07 11:50:00,263.19,263.33,262.93,263.02,12014.0,253.097,253.2317,252.847,252.9335,12014.0
2021-12-07 12:00:00,262.92,263.06,262.77,262.88,10971.0,252.8374,252.972,252.6931,252.7989,10971.0
2021-12-07 12:10:00,262.81,262.93,262.67,262.76,9151.0,252.7316,252.847,252.597,252.6835,9151.0
2021-12-07 12:20:00,262.68,262.83,262.55,262.73,14231.0,252.6066,252.7508,252.4816,252.6547,14231.0
2021-12-07 12:30:00,262.83,263.0,262.72,263.0,7055.0,252.7508,252.9143,252.6451,252.9143,7055.0
2021-12-07 12:40:00,262.98,263.53,262.98,263.44,11245.0,252.8951,253.424,252.8951,253.3374,11245.0
2021-12-07 12:50:00,263.5,263.65,263.23,263.56,9611.0,253.3951,253.5394,253.1355,253.4528,9611.0
2021-12-07 13:00:00,263.52,264.23,263.52,264.1,23337.0,253.4144,254.0971,253.4144,253.9721,23337.0
2021-12-07 13:10:00,264.16,264.3,263.83,264.06,16104.0,254.0298,254.1645,253.7125,253.9337,16104.0
2021-12-07 13:20:00,264.06,264.07,263.67,263.68,7700.0,253.9337,253.9433,253.5586,253.5682,7700.0
2021-12-07 13:30:00,263.69,263.98,263.59,263.98,7165.0,253.5779,253.8567,253.4817,253.8567,7165.0
2021-12-07 13:40:00,263.86,263.97,263.71,263.8,12634.0,253.7413,253.8471,253.5971,253.6836,12634.0
2021-12-07 13:50:00,263.79,263.93,263.38,263.38,8209.0,253.674,253.8087,253.2797,253.2797,8209.0
2021-12-07 14:00:00,263.47,263.47,262.53,262.54,7715.0,253.3663,253.3663,252.4623,252.472,7715.0
2021-12-07 14:10:00,262.58,262.66,262.39,262.5,13046.0,252.5104,252.5874,252.3277,252.4335,13046.0
2021-12-07 14:20:00,262.44,262.93,262.4,262.86,7217.0,252.3758,252.847,252.3373,252.7797,7217.0
2021-12-07 14:30:00,262.8,263.33,262.77,263.23,13483.0,252.722,253.2317,252.6931,253.1355,13483.0
2021-12-07 14:40:00,263.23,263.39,263.22,263.28,10529.0,253.1355,253.2894,253.1259,253.1836,10529.0
2021-12-07 14:50:00,263.21,263.66,263.2,263.54,6434.0,253.1163,253.549,253.1066,253.4336,6434.0
2021-12-07 15:00:00,263.36,263.47,263.06,263.11,18422.0,253.2605,253.3663,252.972,253.0201,18422.0
2021-12-07 15:10:00,263.06,263.21,262.74,263.06,20784.0,252.972,253.1163,252.6643,252.972,20784.0
2021-12-07 15:20:00,263.04,263.29,262.03,262.19,49347.0,252.9528,253.1932,251.9815,252.1354,49347.0
2021-12-07 15:30:00,262.15,262.19,260.12,260.23,39937.0,252.0969,252.1354,250.1448,250.2505,39937.0
2021-12-07 15:40:00,260.23,260.47,259.65,260.44,44178.0,250.2505,250.4813,249.6928,250.4525,44178.0
2021-12-07 15:50:00,260.27,260.99,259.63,260.64,149495.0,250.289,250.9814,249.6736,250.6448,149495.0
2021-12-08 09:30:00,260.42,261.72,260.0,260.21,17622.0,250.4333,251.6834,250.0294,250.2313,17622.0
2021-12-08 09:40:00,260.39,261.79,259.93,261.79,15926.0,250.4044,251.7507,249.962,251.7507,15926.0
2021-12-08 09:50:00,261.71,262.16,260.5,261.15,11899.0,251.6738,252.1065,250.5102,251.1353,11899.0
2021-12-08 10:00:00,260.84,261.84,260.67,260.73,13818.0,250.8371,251.7988,250.6737,250.7314,13818.0
2021-12-08 10:10:00,260.94,261.66,260.87,261.46,8210.0,250.9333,251.6257,250.866,251.4334,8210.0
2021-12-08 10:20:00,261.38,262.23,261.38,261.75,8981.0,251.3564,252.1738,251.3564,251.7123,8981.0
2021-12-08 10:30:00,261.47,262.42,261.47,262.17,8760.0,251.443,252.3566,251.443,252.1161,8760.0
2021-12-08 10:40:00,262.01,262.39,261.7,262.32,5980.0,251.9623,252.3277,251.6642,252.2604,5980.0
2021-12-08 10:50:00,262.26,262.26,261.43,261.43,14317.0,252.2027,252.2027,251.4045,251.4045,14317.0
2021-12-08 11:00:00,261.51,262.29,261.39,262.13,20601.0,251.4815,252.2315,251.3661,252.0777,20601.0
2021-12-08 11:10:00,262.05,262.1,261.45,261.62,11652.0,252.0007,252.0488,251.4238,251.5872,11652.0
2021-12-08 11:20:00,261.54,262.03,261.38,262.01,17037.0,251.5103,251.9815,251.3564,251.9623,17037.0
2021-12-08 11:30:00,261.93,261.93,260.99,261.4,8976.0,251.8853,251.8853,250.9814,251.3757,8976.0
2021-12-08 11:40:00,261.51,261.92,261.43,261.82,7146.0,251.4815,251.8757,251.4045,251.7796,7146.0
2021-12-08 11:50:00,261.8,261.85,261.36,261.72,8005.0,251.7603,251.8084,251.3372,251.6834,8005.0
2021-12-08 12:00:00,261.65,261.83,261.62,261.62,4197.0,251.6161,251.7892,251.5872,251.5872,4197.0
2021-12-08 12:10:00,261.65,261.73,261.32,261.32,3103.0,251.6161,251.693,251.2987,251.2987,3103.0
2021-12-08 12:20:00,261.35,261.35,261.09,261.22,4484.0,251.3276,251.3276,251.0776,251.2026,4484.0
2021-12-08 12:30:00,261.22,261.49,261.16,261.49,6599.0,251.2026,251.4622,251.1449,251.4622,6599.0
2021-12-08 12:40:00,261.5,261.5,261.19,261.23,13584.0,251.4718,251.4718,251.1737,251.2122,13584.0
2021-12-08 12:50:00,261.22,261.81,261.21,261.49,17109.0,251.2026,251.77,251.193,251.4622,17109.0
2021-12-08 13:00:00,261.5,261.61,261.4,261.4,5879.0,251.4718,251.5776,251.3757,251.3757,5879.0
2021-12-08 13:10:00,261.48,261.66,260.95,261.56,10878.0,251.4526,251.6257,250.9429,251.5295,10878.0
2021-12-08 13:20:00,261.67,261.73,261.43,261.73,8286.0,251.6353,251.693,251.4045,251.693,8286.0
2021-12-08 13:30:00,261.71,261.72,261.59,261.68,7012.0,251.6738,251.6834,251.5584,251.6449,7012.0
2021-12-08 13:40:00,261.69,261.75,260.91,261.24,24125.0,251.6546,251.7123,250.9045,251.2218,24125.0
2021-12-08 13:50:00,261.35,261.4,260.9,260.91,9339.0,251.3276,251.3757,250.8948,250.9045,9339.0
2021-12-08 14:00:00,260.99,261.67,260.99,261.31,9063.0,250.9814,251.6353,250.9814,251.2891,9063.0
2021-12-08 14:10:00,261.31,261.39,261.06,261.39,11184.0,251.2891,251.3661,251.0487,251.3661,11184.0
2021-12-08 14:20:00,261.32,261.46,261.15,261.3,7924.0,251.2987,251.4334,251.1353,251.2795,7924.0
2021-12-08 14:30:00,261.22,261.37,261.07,261.18,11982.0,251.2026,251.3468,251.0583,251.1641,11982.0
2021-12-08 14:40:00,261.2,261.24,260.97,261.12,7427.0,251.1833,251.2218,250.9622,251.1064,7427.0
2021-12-08 14:50:00,261.19,261.54,261.17,261.27,29046.0,251.1737,251.5103,251.1545,251.2507,29046.0
2021-12-08 15:00:00,261.31,261.4,261.19,261.25,12718.0,251.2891,251.3757,251.1737,251.2314,12718.0
2021-12-08 15:10:00,261.31,261.33,261.11,261.11,13361.0,251.2891,251.3084,251.0968,251.0968,13361.0
2021-12-08 15:20:00,261.1,261.33,261.06,261.31,14217.0,251.0872,251.3084,251.0487,251.2891,14217.0
2021-12-08 15:30:00,261.28,261.31,261.06,261.07,20449.0,251.2603,251.2891,251.0487,251.0583,20449.0
2021-12-08 15:40:00,261.13,261.34,261.13,261.25,27946.0,251.116,251.318,251.116,251.2314,27946.0
2021-12-08 15:50:00,261.22,261.71,261.17,261.24,118195.0,251.2026,251.6738,251.1545,251.2218,118195.0
2021-12-09 09:30:00,260.02,261.17,258.94,260.91,103399.0,250.0486,251.1545,249.01,250.9045,103399.0
2021-12-09 09:40:00,260.89,262.44,260.35,261.84,22923.0,250.8852,252.3758,250.3659,251.7988,22923.0
2021-12-09 09:50:00,261.82,262.11,261.46,261.73,12878.0,251.7796,252.0584,251.4334,251.693,12878.0
2021-12-09 10:00:00,261.69,262.09,261.14,261.14,15985.0,251.6546,252.0392,251.1256,251.1256,15985.0
2021-12-09 10:10:00,261.23,261.43,260.6,261.01,14102.0,251.2122,251.4045,250.6064,251.0006,14102.0
2021-12-09 10:20:00,261.13,261.3,260.58,260.66,13221.0,251.116,251.2795,250.5871,250.6641,13221.0
2021-12-09 10:30:00,260.75,261.14,260.22,260.99,18246.0,250.7506,251.1256,250.2409,250.9814,18246.0
2021-12-09 10:40:00,261.05,261.26,260.79,261.02,8257.0,251.0391,251.241,250.7891,251.0102,8257.0
2021-12-09 10:50:00,261.0,261.6,260.88,261.6,20719.0,250.991,251.568,250.8756,251.568,20719.0
2021-12-09 11:00:00,261.56,262.5,261.56,261.94,3486.0,251.5295,252.4335,251.5295,251.895,3486.0
2021-12-09 11:10:00,261.98,262.65,261.97,262.41,9016.0,251.9334,252.5777,251.9238,252.3469,9016.0
2021-12-09 11:20:00,262.3,262.5,261.75,262.39,6315.0,252.2412,252.4335,251.7123,252.3277,6315.0
2021-12-09 11:30:00,262.57,262.68,262.07,262.07,7143.0,252.5008,252.6066,252.02,252.02,7143.0
2021-12-09 11:40:00,262.25,262.25,261.9,262.16,5154.0,252.1931,252.1931,251.8565,252.1065,5154.0
2021-12-09 11:50:00,262.26,262.49,262.17,262.44,10784.0,252.2027,252.4239,252.1161,252.3758,10784.0
2021-12-09 12:00:00,262.25,262.33,261.76,261.89,8283.0,252.1931,252.27,251.7219,251.8469,8283.0
2021-12-09 12:10:00,261.99,262.1,261.89,261.99,4688.0,251.943,252.0488,251.8469,251.943,4688.0
2021-12-09 12:20:00,262.01,262.08,261.65,261.76,3767.0,251.9623,252.0296,251.6161,251.7219,3767.0
2021-12-09 12:30:00,261.7,262.11,261.64,262.11,4029.0,251.6642,252.0584,251.6065,252.0584,4029.0
2021-12-09 12:40:00,262.15,262.72,262.08,262.72,4858.0,252.0969,252.6451,252.0296,252.6451,4858.0
2021-12-09 12:50:00,262.65,262.8,262.55,262.68,6338.0,252.5777,252.722,252.4816,252.6066,6338.0
2021-12-09 13:00:00,262.58,262.71,262.35,262.49,7250.0,252.5104,252.6354,252.2892,252.4239,7250.0
2021-12-09 13:10:00,262.42,262.84,262.42,262.47,5001.0,252.3566,252.7605,252.3566,252.4046,5001.0
2021-12-09 13:20:00,262.56,262.68,262.44,262.49,4059.0,252.4912,252.6066,252.3758,252.4239,4059.0
2021-12-09 13:30:00,262.54,262.96,262.53,262.82,5875.0,252.472,252.8759,252.4623,252.7412,5875.0
2021-12-09 13:40:00,262.81,263.05,262.68,263.05,6974.0,252.7316,252.9624,252.6066,252.9624,6974.0
2021-12-09 13:50:00,262.9,262.91,262.42,262.59,8040.0,252.8182,252.8278,252.3566,252.52,8040.0
2021-12-09 14:00:00,262.6,263.01,262.6,262.81,9390.0,252.5297,252.9239,252.5297,252.7316,9390.0
2021-12-09 14:10:00,262.83,263.0,262.77,262.81,3634.0,252.7508,252.9143,252.6931,252.7316,3634.0
2021-12-09 14:20:00,262.87,263.14,262.85,262.97,5182.0,252.7893,253.0489,252.7701,252.8855,5182.0
2021-12-09 14:30:00,263.02,263.09,262.46,262.68,8050.0,252.9335,253.0009,252.395,252.6066,8050.0
2021-12-09 14:40:00,262.63,262.81,262.3,262.4,6710.0,252.5585,252.7316,252.2412,252.3373,6710.0
2021-12-09 14:50:00,262.45,262.52,262.22,262.23,4135.0,252.3854,252.4527,252.1642,252.1738,4135.0
2021-12-09 15:00:00,262.2,262.37,261.93,262.15,8737.0,252.145,252.3085,251.8853,252.0969,8737.0
2021-12-09 15:10:00,262.08,262.25,261.72,261.79,13981.0,252.0296,252.1931,251.6834,251.7507,13981.0
2021-12-09 15:20:00,261.79,261.89,261.26,261.33,16684.0,251.7507,251.8469,251.241,251.3084,16684.0
2021-12-09 15:30:00,261.25,261.54,261.24,261.33,18593.0,251.2314,251.5103,251.2218,251.3084,18593.0
2021-12-09 15:40:00,261.3,261.6,261.01,261.01,22152.0,251.2795,251.568,251.0006,251.0006,22152.0
2021-12-09 15:50:00,261.05,261.57,260.51,260.53,85634.0,251.0391,251.5392,250.5198,250.539,85634.0
2021-12-10 09:30:00,261.37,261.37,260.23,260.39,21251.0,251.3468,251.3468,250.2505,250.4044,21251.0
2021-12-10 09:40:00,260.58,262.03,260.58,260.91,6805.0,250.5871,251.9815,250.5871,250.9045,6805.0
2021-12-10 09:50:00,260.81,261.06,260.4,260.58,6619.0,250.8083,251.0487,250.414,250.5871,6619.0
2021-12-10 10:00:00,260.55,260.93,259.41,259.54,15365.0,250.5583,250.9237,249.462,249.587,15365.0
2021-12-10 10:10:00,259.37,259.68,259.14,259.41,5999.0,249.4235,249.7216,249.2023,249.462,5999.0
2021-12-10 10:20:00,259.42,259.64,258.76,259.27,6330.0,249.4716,249.6832,248.8369,249.3274,6330.0
2021-12-10 10:30:00,259.17,259.46,258.34,259.38,9023.0,249.2312,249.5101,248.433,249.4331,9023.0
2021-12-10 10:40:00,259.42,260.11,259.39,259.79,11559.0,249.4716,250.1351,249.4428,249.8274,11559.0
2021-12-10 10:50:00,259.79,260.42,259.79,260.24,8060.0,249.8274,250.4333,249.8274,250.2602,8060.0
2021-12-10 11:00:00,260.43,260.73,259.93,259.93,10489.0,250.4429,250.7314,249.962,249.962,10489.0
2021-12-10 11:10:00,260.11,260.56,259.99,260.11,15086.0,250.1351,250.5679,250.0197,250.1351,15086.0
2021-12-10 11:20:00,260.27,260.53,260.08,260.1,11396.0,250.289,250.539,250.1063,250.1255,11396.0
2021-12-10 11:30:00,259.99,260.11,259.35,259.45,5763.0,250.0197,250.1351,249.4043,249.5005,5763.0
2021-12-10 11:40:00,259.25,259.68,259.24,259.63,6197.0,249.3081,249.7216,249.2985,249.6736,6197.0
2021-12-10 11:50:00,259.59,259.59,258.7,258.89,5003.0,249.6351,249.6351,248.7792,248.9619,5003.0
2021-12-10 12:00:00,258.89,259.22,258.76,258.98,8698.0,248.9619,249.2793,248.8369,249.0485,8698.0
2021-12-10 12:10:00,258.97,259.31,258.97,259.13,5122.0,249.0389,249.3658,249.0389,249.1927,5122.0
2021-12-10 12:20:00,259.05,259.18,258.9,258.99,4661.0,249.1158,249.2408,248.9715,249.0581,4661.0
2021-12-10 12:30:00,259.02,259.04,258.82,258.95,4643.0,249.0869,249.1062,248.8946,249.0196,4643.0
2021-12-10 12:40:00,258.89,259.48,258.84,259.48,4182.0,248.9619,249.5293,248.9138,249.5293,4182.0
2021-12-10 12:50:00,259.4,259.49,259.32,259.46,2707.0,249.4524,249.5389,249.3754,249.5101,2707.0
2021-12-10 13:00:00,259.51,259.69,259.37,259.6,5026.0,249.5582,249.7313,249.4235,249.6447,5026.0
2021-12-10 13:10:00,259.53,259.78,259.45,259.64,7477.0,249.5774,249.8178,249.5005,249.6832,7477.0
2021-12-10 13:20:00,259.54,259.77,259.54,259.71,5255.0,249.587,249.8082,249.587,249.7505,5255.0
2021-12-10 13:30:00,259.63,260.01,259.63,259.98,3406.0,249.6736,250.039,249.6736,250.0101,3406.0
2021-12-10 13:40:00,259.97,259.97,259.63,259.69,5582.0,250.0005,250.0005,249.6736,249.7313,5582.0
2021-12-10 13:50:00,259.65,259.97,259.65,259.77,5284.0,249.6928,250.0005,249.6928,249.8082,5284.0
2021-12-10 14:00:00,259.86,259.95,259.6,259.65,6497.0,249.8947,249.9813,249.6447,249.6928,6497.0
2021-12-10 14:10:00,259.71,260.14,259.71,260.14,5726.0,249.7505,250.164,249.7505,250.164,5726.0
2021-12-10 14:20:00,260.23,260.51,260.05,260.5,12037.0,250.2505,250.5198,250.0774,250.5102,12037.0
2021-12-10 14:30:00,260.44,261.01,260.44,260.67,23343.0,250.4525,251.0006,250.4525,250.6737,23343.0
2021-12-10 14:40:00,260.68,260.68,260.28,260.31,7974.0,250.6833,250.6833,250.2986,250.3275,7974.0
2021-12-10 14:50:00,260.24,260.37,260.13,260.13,10569.0,250.2602,250.3852,250.1544,250.1544,10569.0
2021-12-10 15:00:00,260.09,260.13,259.73,260.09,10186.0,250.1159,250.1544,249.7697,250.1159,10186.0
2021-12-10 15:10:00,260.08,260.23,259.99,260.19,12411.0,250.1063,250.2505,250.0197,250.2121,12411.0
2021-12-10 15:20:00,260.19,260.76,260.13,260.58,20324.0,250.2121,250.7602,250.1544,250.5871,20324.0
2021-12-10 15:30:00,260.5,260.59,260.15,260.23,12137.0,250.5102,250.5967,250.1736,250.2505,12137.0
2021-12-10 15:40:00,260.25,260.85,260.22,260.35,18700.0,250.2698,250.8468,250.2409,250.3659,18700.0
2021-12-10 15:50:00,260.49,260.8,260.11,260.27,67261.0,250.5006,250.7987,250.1351,250.289,67261.0
2021-12-13 09:30:00,260.41,261.0,258.45,258.45,29433.0,250.4236,250.991,248.5388,248.5388,29433.0
2021-12-13 09:40:00,258.81,259.92,258.43,259.23,15290.0,248.885,249.9524,248.5196,249.2889,15290.0
2021-12-13 09:50:00,259.2,259.7,258.7,259.04,11813.0,249.26,249.7409,248.7792,249.1062,11813.0
2021-12-13 10:00:00,258.84,259.42,258.73,259.17,9799.0,248.9138,249.4716,248.8081,249.2312,9799.0
2021-12-13 10:10:00,259.17,260.42,258.82,260.21,11401.0,249.2312,250.4333,248.8946,250.2313,11401.0
2021-12-13 10:20:00,260.28,260.47,259.7,259.92,11865.0,250.2986,250.4813,249.7409,249.9524,11865.0
2021-12-13 10:30:00,260.0,260.43,259.96,260.06,10400.0,250.0294,250.4429,249.9909,250.0871,10400.0
2021-12-13 10:40:00,259.97,260.19,259.55,259.85,7113.0,250.0005,250.2121,249.5966,249.8851,7113.0
2021-12-13 10:50:00,259.91,260.49,259.69,260.49,8021.0,249.9428,250.5006,249.7313,250.5006,8021.0
2021-12-13 11:00:00,260.51,261.01,260.12,260.79,6023.0,250.5198,251.0006,250.1448,250.7891,6023.0
2021-12-13 11:10:00,260.82,261.1,260.43,260.78,5210.0,250.8179,251.0872,250.4429,250.7795,5210.0
2021-12-13 11:20:00,260.79,261.02,260.55,260.75,12724.0,250.7891,251.0102,250.5583,250.7506,12724.0
2021-12-13 11:30:00,260.87,261.48,260.65,260.66,11508.0,250.866,251.4526,250.6544,250.6641,11508.0
2021-12-13 11:40:00,260.74,260.75,260.34,260.48,13721.0,250.741,250.7506,250.3563,250.491,13721.0
2021-12-13 11:50:00,260.49,260.51,260.1,260.28,10163.0,250.5006,250.5198,250.1255,250.2986,10163.0
2021-12-13 12:00:00,260.19,260.21,259.55,259.62,18214.0,250.2121,250.2313,249.5966,249.6639,18214.0
2021-12-13 12:10:00,259.63,259.92,259.49,259.57,11442.0,249.6736,249.9524,249.5389,249.6159,11442.0
2021-12-13 12:20:00,259.6,259.61,258.94,259.04,5721.0,249.6447,249.6543,249.01,249.1062,5721.0
2021-12-13 12:30:00,259.05,259.73,258.93,259.59,3879.0,249.1158,249.7697,249.0004,249.6351,3879.0
2021-12-13 12:40:00,259.56,259.64,258.85,258.93,12139.0,249.6062,249.6832,248.9235,249.0004,12139.0
2021-12-13 12:50:00,258.98,259.23,258.89,259.18,5515.0,249.0485,249.2889,248.9619,249.2408,5515.0
2021-12-13 13:00:00,259.11,259.3,259.0,259.14,7941.0,249.1735,249.3562,249.0677,249.2023,7941.0
2021-12-13 13:10:00,259.12,259.33,258.86,259.31,7399.0,249.1831,249.3851,248.9331,249.3658,7399.0
2021-12-13 13:20:00,259.34,259.62,259.23,259.62,5658.0,249.3947,249.6639,249.2889,249.6639,5658.0
2021-12-13 13:30:00,259.79,260.22,259.64,260.11,6068.0,249.8274,250.2409,249.6832,250.1351,6068.0
2021-12-13 13:40:00,260.17,260.51,260.17,260.39,6184.0,250.1928,250.5198,250.1928,250.4044,6184.0
2021-12-13 13:50:00,260.46,260.77,260.43,260.6,7380.0,250.4717,250.7698,250.4429,250.6064,7380.0
2021-12-13 14:00:00,260.62,260.84,260.53,260.84,9154.0,250.6256,250.8371,250.539,250.8371,9154.0
2021-12-13 14:10:00,260.69,260.89,260.49,260.56,6510.0,250.6929,250.8852,250.5006,250.5679,6510.0
2021-12-13 14:20:00,260.6,260.64,260.12,260.27,8223.0,250.6064,250.6448,250.1448,250.289,8223.0
2021-12-13 14:30:00,260.23,260.23,259.89,259.92,5451.0,250.2505,250.2505,249.9236,249.9524,5451.0
2021-12-13 14:40:00,259.88,260.06,259.81,259.91,4343.0,249.914,250.0871,249.8466,249.9428,4343.0
2021-12-13 14:50:00,259.86,260.09,259.79,259.92,5465.0,249.8947,250.1159,249.8274,249.9524,5465.0
2021-12-13 15:00:00,259.91,260.42,259.91,260.37,18507.0,249.9428,250.4333,249.9428,250.3852,18507.0
2021-12-13 15:10:00,260.46,260.66,260.24,260.34,7515.0,250.4717,250.6641,250.2602,250.3563,7515.0
2021-12-13 15:20:00,260.32,260.62,260.2,260.21,6965.0,250.3371,250.6256,250.2217,250.2313,6965.0
2021-12-13 15:30:00,260.3,261.15,260.3,260.92,13171.0,250.3179,251.1353,250.3179,250.9141,13171.0
2021-12-13 15:40:00,260.92,261.6,260.9,260.97,18592.0,250.9141,251.568,250.8948,250.9622,18592.0
2021-12-13 15:50:00,260.97,261.05,259.96,260.19,72413.0,250.9622,251.0391,249.9909,250.2121,72413.0
2021-12-14 09:30:00,258.25,259.27,256.78,257.18,22672.0,248.3465,249.3274,246.9328,247.3175,22672.0
2021-12-14 09:40:00,257.39,257.94,256.04,257.28,47246.0,247.5195,248.0484,246.2212,247.4137,47246.0
2021-12-14 09:50:00,257.35,258.01,257.14,257.34,11918.0,247.481,248.1157,247.279,247.4714,11918.0
2021-12-14 10:00:00,257.32,257.62,256.52,256.56,11443.0,247.4521,247.7406,246.6828,246.7213,11443.0
2021-12-14 10:10:00,256.65,256.68,255.89,255.92,15396.0,246.8078,246.8367,246.077,246.1058,15396.0
2021-12-14 10:20:00,255.74,255.81,255.16,255.63,16686.0,245.9327,246.0,245.375,245.8269,16686.0
2021-12-14 10:30:00,255.52,256.15,255.45,255.93,7854.0,245.7212,246.327,245.6538,246.1154,7854.0
2021-12-14 10:40:00,255.84,255.84,255.19,255.39,14886.0,246.0289,246.0289,245.4038,245.5961,14886.0
2021-12-14 10:50:00,255.4,255.4,254.53,254.93,12450.0,245.6058,245.6058,244.7691,245.1538,12450.0
2021-12-14 11:00:00,254.89,256.54,254.85,256.23,8829.0,245.1153,246.702,245.0769,246.4039,8829.0
2021-12-14 11:10:00,256.22,256.96,256.03,256.84,7761.0,246.3943,247.1059,246.2116,246.9905,7761.0
2021-12-14 11:20:00,256.79,257.43,256.79,257.16,7975.0,246.9425,247.5579,246.9425,247.2983,7975.0
2021-12-14 11:30:00,257.15,257.24,256.31,256.71,14485.0,247.2887,247.3752,246.4809,246.8655,14485.0
2021-12-14 11:40:00,257.06,257.06,256.07,256.07,10107.0,247.2021,247.2021,246.2501,246.2501,10107.0
2021-12-14 11:50:00,256.11,256.37,255.93,256.03,8824.0,246.2885,246.5386,246.1154,246.2116,8824.0
2021-12-14 12:00:00,256.17,256.25,255.54,256.06,22779.0,246.3462,246.4232,245.7404,246.2405,22779.0
2021-12-14 12:10:00,256.02,256.26,255.51,255.85,10170.0,246.202,246.4328,245.7115,246.0385,10170.0
2021-12-14 12:20:00,255.71,255.97,255.69,255.84,2920.0,245.9039,246.1539,245.8846,246.0289,2920.0
2021-12-14 12:30:00,255.99,255.99,255.59,255.59,7905.0,246.1731,246.1731,245.7885,245.7885,7905.0
2021-12-14 12:40:00,255.54,255.56,255.18,255.39,5220.0,245.7404,245.7596,245.3942,245.5961,5220.0
2021-12-14 12:50:00,255.54,255.72,255.21,255.34,3716.0,245.7404,245.9135,245.4231,245.5481,3716.0
2021-12-14 13:00:00,255.34,255.52,255.24,255.45,1891.0,245.5481,245.7212,245.4519,245.6538,1891.0
2021-12-14 13:10:00,255.38,255.65,255.33,255.58,3275.0,245.5865,245.8462,245.5384,245.7789,3275.0
2021-12-14 13:20:00,255.46,255.8,255.34,255.74,5885.0,245.6635,245.9904,245.5481,245.9327,5885.0
2021-12-14 13:30:00,255.66,255.71,255.36,255.55,3100.0,245.8558,245.9039,245.5673,245.75,3100.0
2021-12-14 13:40:00,255.44,255.44,254.89,254.89,2129.0,245.6442,245.6442,245.1153,245.1153,2129.0
2021-12-14 13:50:00,254.83,254.88,254.38,254.58,5286.0,245.0576,245.1057,244.6249,244.8172,5286.0
2021-12-14 14:00:00,254.73,254.91,254.53,254.78,5630.0,244.9615,245.1346,244.7691,245.0095,5630.0
2021-12-14 14:10:00,254.87,255.18,254.75,255.15,2820.0,245.0961,245.3942,244.9807,245.3654,2820.0
2021-12-14 14:20:00,255.21,255.37,255.09,255.37,2723.0,245.4231,245.5769,245.3077,245.5769,2723.0
2021-12-14 14:30:00,255.38,255.43,255.24,255.3,4195.0,245.5865,245.6346,245.4519,245.5096,4195.0
2021-12-14 14:40:00,255.48,255.63,255.29,255.53,3942.0,245.6827,245.8269,245.5,245.7308,3942.0
2021-12-14 14:50:00,255.5,255.58,255.2,255.48,8848.0,245.7019,245.7789,245.4134,245.6827,8848.0
2021-12-14 15:00:00,255.63,256.16,255.59,256.16,6192.0,245.8269,246.3366,245.7885,246.3366,6192.0
2021-12-14 15:10:00,256.14,256.39,255.75,255.84,5762.0,246.3174,246.5578,245.9423,246.0289,5762.0
2021-12-14 15:20:00,255.8,256.39,255.63,256.13,13160.0,245.9904,246.5578,245.8269,246.3078,13160.0
2021-12-14 15:30:00,256.14,256.26,255.68,255.77,20191.0,246.3174,246.4328,245.875,245.9616,20191.0
2021-12-14 15:40:00,255.74,255.74,254.71,254.82,35193.0,245.9327,245.9327,244.9422,245.048,35193.0
2021-12-14 15:50:00,254.77,254.84,254.32,254.71,130626.0,244.9999,245.0672,244.5672,244.9422,130626.0
2021-12-15 09:30:00,254.11,254.49,252.67,252.68,33152.0,244.3652,244.7307,242.9805,242.9901,33152.0
2021-12-15 09:40:00,252.47,252.47,251.49,251.81,22833.0,242.7881,242.7881,241.8457,242.1534,22833.0
2021-12-15 09:50:00,251.73,252.13,251.33,251.56,12045.0,242.0765,242.4612,241.6918,241.913,12045.0
2021-12-15 10:00:00,251.5,251.72,250.29,250.41,17687.0,241.8553,242.0669,240.6917,240.8071,17687.0
2021-12-15 10:10:00,250.63,251.14,250.29,250.6,7072.0,241.0187,241.5091,240.6917,240.9898,7072.0
2021-12-15 10:20:00,250.63,250.72,250.32,250.53,21528.0,241.0187,241.1052,240.7206,240.9225,21528.0
2021-12-15 10:30:00,250.64,250.7,250.07,250.3,11551.0,241.0283,241.086,240.4802,240.7013,11551.0
2021-12-15 10:40:00,250.32,250.32,249.41,249.56,15558.0,240.7206,240.7206,239.8455,239.9897,15558.0
2021-12-15 10:50:00,249.53,250.71,249.53,250.71,18711.0,239.9609,241.0956,239.9609,241.0956,18711.0
2021-12-15 11:00:00,250.65,250.92,250.45,250.46,11431.0,241.0379,241.2976,240.8456,240.8552,11431.0
2021-12-15 11:10:00,250.53,251.11,250.05,250.65,13290.0,240.9225,241.4803,240.4609,241.0379,13290.0
2021-12-15 11:20:00,250.63,250.63,250.08,250.25,8212.0,241.0187,241.0187,240.4898,240.6533,8212.0
2021-12-15 11:30:00,250.24,250.62,249.93,250.11,8584.0,240.6436,241.0091,240.3455,240.5186,8584.0
2021-12-15 11:40:00,250.16,250.66,250.01,250.66,20827.0,240.5667,241.0475,240.4225,241.0475,20827.0
2021-12-15 11:50:00,250.5,250.8,250.32,250.58,11033.0,240.8937,241.1822,240.7206,240.9706,11033.0
2021-12-15 12:00:00,250.78,250.91,250.18,250.21,12312.0,241.1629,241.288,240.5859,240.6148,12312.0
2021-12-15 12:10:00,250.17,250.66,250.09,250.45,9073.0,240.5763,241.0475,240.4994,240.8456,9073.0
2021-12-15 12:20:00,250.56,250.96,250.43,250.96,7032.0,240.9514,241.336,240.8264,241.336,7032.0
2021-12-15 12:30:00,251.01,251.7,250.92,251.66,5593.0,241.3841,242.0477,241.2976,242.0092,5593.0
2021-12-15 12:40:00,251.71,252.03,251.63,252.01,10194.0,242.0573,242.365,241.9803,242.3458,10194.0
2021-12-15 12:50:00,252.04,252.41,251.96,252.27,6750.0,242.3746,242.7304,242.2977,242.5958,6750.0
2021-12-15 13:00:00,252.28,252.29,251.83,251.93,4156.0,242.6054,242.615,242.1727,242.2688,4156.0
2021-12-15 13:10:00,251.86,251.86,251.26,251.27,9975.0,242.2015,242.2015,241.6245,241.6341,9975.0
2021-12-15 13:20:00,251.22,251.25,250.83,250.89,10560.0,241.5861,241.6149,241.211,241.2687,10560.0
2021-12-15 13:30:00,250.92,251.21,250.82,251.0,10063.0,241.2976,241.5764,241.2014,241.3745,10063.0
2021-12-15 13:40:00,251.0,251.78,250.95,251.11,10022.0,241.3745,242.1246,241.3264,241.4803,10022.0
2021-12-15 13:50:00,251.11,251.17,250.42,250.51,14392.0,241.4803,241.538,240.8167,240.9033,14392.0
2021-12-15 14:00:00,250.5,251.75,249.65,251.61,37504.0,240.8937,242.0957,240.0763,241.9611,37504.0
2021-12-15 14:10:00,251.77,251.99,251.36,251.36,17457.0,242.115,242.3265,241.7207,241.7207,17457.0
2021-12-15 14:20:00,251.16,251.16,250.11,250.57,13257.0,241.5284,241.5284,240.5186,240.961,13257.0
2021-12-15 14:30:00,250.57,250.9,249.92,250.72,12770.0,240.961,241.2783,240.3359,241.1052,12770.0
2021-12-15 14:40:00,250.51,251.01,250.24,250.28,10592.0,240.9033,241.3841,240.6436,240.6821,10592.0
2021-12-15 14:50:00,250.14,250.77,249.5,249.67,15316.0,240.5475,241.1533,239.932,240.0955,15316.0
2021-12-15 15:00:00,249.75,251.68,249.75,251.49,14982.0,240.1724,242.0284,240.1724,241.8457,14982.0
2021-12-15 15:10:00,251.42,251.97,251.28,251.77,21016.0,241.7784,242.3073,241.6438,242.115,21016.0
2021-12-15 15:20:00,251.92,252.52,251.85,252.52,18730.0,242.2592,242.8362,242.1919,242.8362,18730.0
2021-12-15 15:30:00,252.42,253.01,252.09,252.84,26079.0,242.74,243.3074,242.4227,243.1439,26079.0
2021-12-15 15:40:00,252.9,252.98,250.6,250.61,52112.0,243.2016,243.2786,240.9898,240.9995,52112.0
2021-12-15 15:50:00,250.44,252.35,250.44,252.21,123834.0,240.836,242.6727,240.836,242.5381,123834.0
2021-12-16 09:30:00,253.02,255.54,252.62,254.83,33528.0,243.317,245.7404,242.9324,245.0576,33528.0
2021-12-16 09:40:00,254.98,255.26,254.21,254.56,21039.0,245.2019,245.4711,244.4614,244.798,21039.0
2021-12-16 09:50:00,254.43,254.87,254.04,254.14,27143.0,244.673,245.0961,244.2979,244.3941,27143.0
2021-12-16 10:00:00,254.12,254.39,253.24,253.93,14230.0,244.3749,244.6345,243.5286,244.1921,14230.0
2021-12-16 10:10:00,254.04,254.06,253.02,253.2,12517.0,244.2979,244.3172,243.317,243.4901,12517.0
2021-12-16 10:20:00,253.2,253.36,252.67,252.67,14468.0,243.4901,243.644,242.9805,242.9805,14468.0
2021-12-16 10:30:00,252.87,253.62,252.77,253.1,13187.0,243.1728,243.894,243.0766,243.394,13187.0
2021-12-16 10:40:00,253.12,253.18,252.26,252.72,20213.0,243.4132,243.4709,242.5862,243.0285,20213.0
2021-12-16 10:50:00,252.74,253.99,252.74,253.72,9526.0,243.0478,244.2498,243.0478,243.9902,9526.0
2021-12-16 11:00:00,253.72,254.31,253.54,254.31,10261.0,243.9902,244.5576,243.8171,244.5576,10261.0
2021-12-16 11:10:00,254.33,254.56,254.1,254.14,13685.0,244.5768,244.798,244.3556,244.3941,13685.0
2021-12-16 11:20:00,254.2,254.34,253.43,253.43,10887.0,244.4518,244.5864,243.7113,243.7113,10887.0
2021-12-16 11:30:00,253.42,253.86,253.42,253.49,8991.0,243.7017,244.1248,243.7017,243.769,8991.0
2021-12-16 11:40:00,253.44,253.44,252.91,253.12,7669.0,243.7209,243.7209,243.2113,243.4132,7669.0
2021-12-16 11:50:00,252.99,253.72,252.93,253.68,7864.0,243.2882,243.9902,243.2305,243.9517,7864.0
2021-12-16 12:00:00,253.71,254.18,253.71,253.77,12472.0,243.9806,244.4326,243.9806,244.0383,12472.0
2021-12-16 12:10:00,253.86,254.06,253.74,253.99,11652.0,244.1248,244.3172,244.0094,244.2498,11652.0
2021-12-16 12:20:00,254.05,254.07,253.35,253.62,8708.0,244.3075,244.3268,243.6344,243.894,8708.0
2021-12-16 12:30:00,253.5,253.5,252.87,252.88,5870.0,243.7786,243.7786,243.1728,243.1824,5870.0
2021-12-16 12:40:00,252.9,253.05,252.61,252.75,6738.0,243.2016,243.3459,242.9228,243.0574,6738.0
2021-12-16 12:50:00,252.76,253.0,252.7,252.78,6542.0,243.067,243.2978,243.0093,243.0862,6542.0
2021-12-16 13:00:00,252.79,252.91,252.29,252.53,8228.0,243.0959,243.2113,242.615,242.8458,8228.0
2021-12-16 13:10:00,252.73,253.1,252.55,252.87,7797.0,243.0382,243.394,242.8651,243.1728,7797.0
2021-12-16 13:20:00,252.9,253.01,252.66,253.01,5520.0,243.2016,243.3074,242.9708,243.3074,5520.0
2021-12-16 13:30:00,253.02,253.2,252.94,253.2,5526.0,243.317,243.4901,243.2401,243.4901,5526.0
2021-12-16 13:40:00,253.25,253.58,253.24,253.29,7152.0,243.5382,243.8556,243.5286,243.5767,7152.0
2021-12-16 13:50:00,253.45,253.45,252.76,252.88,6048.0,243.7305,243.7305,243.067,243.1824,6048.0
2021-12-16 14:00:00,252.98,253.22,252.67,252.67,16543.0,243.2786,243.5094,242.9805,242.9805,16543.0
2021-12-16 14:10:00,252.64,252.91,252.56,252.79,7386.0,242.9516,243.2113,242.8747,243.0959,7386.0
2021-12-16 14:20:00,252.9,252.9,251.9,251.99,6429.0,243.2016,243.2016,242.24,242.3265,6429.0
2021-12-16 14:30:00,251.92,252.08,251.53,251.74,23695.0,242.2592,242.4131,241.8842,242.0861,23695.0
2021-12-16 14:40:00,251.71,251.71,250.25,250.26,14670.0,242.0573,242.0573,240.6533,240.6629,14670.0
2021-12-16 14:50:00,250.17,250.74,250.1,250.6,15971.0,240.5763,241.1245,240.509,240.9898,15971.0
2021-12-16 15:00:00,250.67,251.08,250.41,250.56,11530.0,241.0572,241.4514,240.8071,240.9514,11530.0
2021-12-16 15:10:00,250.53,250.88,249.93,250.55,43463.0,240.9225,241.2591,240.3455,240.9418,43463.0
2021-12-16 15:20:00,250.62,251.35,250.5,251.25,22388.0,241.0091,241.7111,240.8937,241.6149,22388.0
2021-12-16 15:30:00,251.28,251.6,250.95,251.41,26319.0,241.6438,241.9515,241.3264,241.7688,26319.0
2021-12-16 15:40:00,251.39,251.64,250.64,250.7,40642.0,241.7495,241.99,241.0283,241.086,40642.0
2021-12-16 15:50:00,250.77,251.9,250.77,251.46,143479.0,241.1533,242.24,241.1533,241.8169,143479.0
2021-12-17 09:30:00,250.27,252.75,250.27,251.36,213849.0,240.6725,243.0574,240.6725,241.7207,213849.0
2021-12-17 09:40:00,251.07,251.19,249.22,250.05,8842.0,241.4418,241.5572,239.6628,240.4609,8842.0
2021-12-17 09:50:00,250.4,250.55,249.68,250.25,7202.0,240.7975,240.9418,240.1051,240.6533,7202.0
2021-12-17 10:00:00,250.4,250.84,249.9,250.52,9233.0,240.7975,241.2206,240.3167,240.9129,9233.0
2021-12-17 10:10:00,250.45,250.93,249.61,250.26,10376.0,240.8456,241.3072,240.0378,240.6629,10376.0
2021-12-17 10:20:00,250.23,250.23,249.47,249.71,18585.0,240.634,240.634,239.9032,240.134,18585.0
2021-12-17 10:30:00,249.92,251.55,249.88,251.38,6324.0,240.3359,241.9034,240.2974,241.7399,6324.0
2021-12-17 10:40:00,251.47,252.74,251.42,252.56,12196.0,241.8265,243.0478,241.7784,242.8747,12196.0
2021-12-17 10:50:00,252.56,253.75,252.5,253.32,20287.0,242.8747,244.019,242.817,243.6055,20287.0
2021-12-17 11:00:00,253.57,254.11,253.21,253.9,11812.0,243.8459,244.3652,243.4997,244.1633,11812.0
2021-12-17 11:10:00,254.0,255.25,253.92,255.25,16604.0,244.2595,245.4615,244.1825,245.4615,16604.0
2021-12-17 11:20:00,255.3,255.84,254.9,255.53,17597.0,245.5096,246.0289,245.1249,245.7308,17597.0
2021-12-17 11:30:00,255.52,255.66,254.32,254.55,16760.0,245.7212,245.8558,244.5672,244.7884,16760.0
2021-12-17 11:40:00,254.45,254.45,253.3,253.41,13214.0,244.6922,244.6922,243.5863,243.6921,13214.0
2021-12-17 11:50:00,253.55,254.12,253.55,254.12,8016.0,243.8267,244.3749,243.8267,244.3749,8016.0
2021-12-17 12:00:00,254.07,254.5,254.06,254.17,7134.0,244.3268,244.7403,244.3172,244.4229,7134.0
2021-12-17 12:10:00,254.42,255.2,254.42,255.02,6403.0,244.6633,245.4134,244.6633,245.2403,6403.0
2021-12-17 12:20:00,254.97,255.4,254.86,255.13,10303.0,245.1923,245.6058,245.0865,245.3461,10303.0
2021-12-17 12:30:00,255.13,255.74,255.03,255.61,6916.0,245.3461,245.9327,245.25,245.8077,6916.0
2021-12-17 12:40:00,255.65,255.86,255.38,255.86,30836.0,245.8462,246.0481,245.5865,246.0481,30836.0
2021-12-17 12:50:00,255.86,255.97,254.97,255.17,6703.0,246.0481,246.1539,245.1923,245.3846,6703.0
2021-12-17 13:00:00,255.0,255.09,254.8,254.9,2978.0,245.2211,245.3077,245.0288,245.1249,2978.0
2021-12-17 13:10:00,254.87,254.95,254.6,254.71,8091.0,245.0961,245.173,244.8364,244.9422,8091.0
2021-12-17 13:20:00,254.69,254.93,254.34,254.93,6561.0,244.923,245.1538,244.5864,245.1538,6561.0
2021-12-17 13:30:00,255.1,255.52,255.0,255.32,13389.0,245.3173,245.7212,245.2211,245.5288,13389.0
2021-12-17 13:40:00,255.3,255.33,254.89,255.33,12312.0,245.5096,245.5384,245.1153,245.5384,12312.0
2021-12-17 13:50:00,255.36,255.56,254.37,254.74,25241.0,245.5673,245.7596,244.6153,244.9711,25241.0
2021-12-17 14:00:00,254.72,254.72,254.36,254.54,14658.0,244.9518,244.9518,244.6056,244.7787,14658.0
2021-12-17 14:10:00,254.5,254.66,253.76,253.77,37081.0,244.7403,244.8941,244.0287,244.0383,37081.0
2021-12-17 14:20:00,253.79,254.15,253.66,253.77,7995.0,244.0575,244.4037,243.9325,244.0383,7995.0
2021-12-17 14:30:00,253.89,254.0,253.34,253.4,7077.0,244.1537,244.2595,243.6248,243.6825,7077.0
2021-12-17 14:40:00,253.31,254.05,253.3,253.97,10751.0,243.5959,244.3075,243.5863,244.2306,10751.0
2021-12-17 14:50:00,253.86,253.92,253.45,253.74,18452.0,244.1248,244.1825,243.7305,244.0094,18452.0
2021-12-17 15:00:00,253.83,254.29,253.82,253.93,16036.0,244.096,244.5383,244.0864,244.1921,16036.0
2021-12-17 15:10:00,253.98,253.98,253.32,253.46,21253.0,244.2402,244.2402,243.6055,243.7402,21253.0
2021-12-17 15:20:00,253.56,253.89,253.12,253.29,9217.0,243.8363,244.1537,243.4132,243.5767,9217.0
2021-12-17 15:30:00,253.32,253.37,252.16,252.52,17023.0,243.6055,243.6536,242.49,242.8362,17023.0
2021-12-17 15:40:00,252.48,253.21,251.86,251.86,40595.0,242.7977,243.4997,242.2015,242.2015,40595.0
2021-12-17 15:50:00,251.8,251.91,250.86,251.23,149570.0,242.1438,242.2496,241.2399,241.5957,149570.0
2021-12-20 09:30:00,248.03,249.14,243.82,244.35,70788.0,238.5184,239.5858,234.4698,234.9795,70788.0
2021-12-20 09:40:00,244.27,244.36,242.52,243.35,45782.0,234.9026,234.9891,233.2197,234.0179,45782.0
2021-12-20 09:50:00,243.21,244.99,242.72,244.85,30764.0,233.8832,235.595,233.412,235.4603,30764.0
2021-12-20 10:00:00,244.87,246.47,244.86,245.27,20161.0,235.4796,237.0182,235.47,235.8642,20161.0
2021-12-20 10:10:00,245.16,245.86,244.81,244.81,16571.0,235.7585,236.4316,235.4219,235.4219,16571.0
2021-12-20 10:20:00,244.98,245.83,244.7,244.91,20147.0,235.5854,236.4028,235.3161,235.518,20147.0
2021-12-20 10:30:00,244.97,245.9,244.79,245.41,36249.0,235.5757,236.4701,235.4026,235.9989,36249.0
2021-12-20 10:40:00,245.43,245.98,245.26,245.68,26498.0,236.0181,236.547,235.8546,236.2585,26498.0
2021-12-20 10:50:00,245.78,247.65,245.61,247.53,32913.0,236.3547,238.153,236.1912,238.0376,32913.0
2021-12-20 11:00:00,247.41,247.48,246.46,246.54,26393.0,237.9222,237.9895,237.0086,237.0855,26393.0
2021-12-20 11:10:00,246.49,246.54,245.03,245.39,27446.0,237.0375,237.0855,235.6334,235.9796,27446.0
2021-12-20 11:20:00,245.28,245.75,244.96,245.56,15818.0,235.8739,236.3258,235.5661,236.1431,15818.0
2021-12-20 11:30:00,245.64,246.08,245.29,245.9,8608.0,236.22,236.6432,235.8835,236.4701,8608.0
2021-12-20 11:40:00,246.01,246.12,245.62,245.94,7336.0,236.5759,236.6816,236.2008,236.5085,7336.0
2021-12-20 11:50:00,246.01,247.01,246.0,246.96,10562.0,236.5759,237.5375,236.5662,237.4894,10562.0
2021-12-20 12:00:00,246.96,247.4,246.83,247.35,8980.0,237.4894,237.9126,237.3644,237.8645,8980.0
2021-12-20 12:10:00,247.34,247.48,246.72,247.25,9863.0,237.8549,237.9895,237.2586,237.7683,9863.0
2021-12-20 12:20:00,247.26,247.26,246.63,247.25,9462.0,237.7779,237.7779,237.1721,237.7683,9462.0
2021-12-20 12:30:00,247.23,247.29,246.7,246.7,5065.0,237.7491,237.8068,237.2394,237.2394,5065.0
2021-12-20 12:40:00,246.8,247.05,246.47,246.47,18816.0,237.3356,237.576,237.0182,237.0182,18816.0
2021-12-20 12:50:00,246.45,246.65,246.24,246.3,15119.0,236.999,237.1913,236.797,236.8547,15119.0
2021-12-20 13:00:00,246.34,246.35,245.71,245.89,18023.0,236.8932,236.9028,236.2874,236.4605,18023.0
2021-12-20 13:10:00,245.85,246.43,245.82,246.3,7908.0,236.422,236.9798,236.3931,236.8547,7908.0
2021-12-20 13:20:00,246.37,246.5,246.23,246.24,8299.0,236.9221,237.0471,236.7874,236.797,8299.0
2021-12-20 13:30:00,246.34,247.23,246.25,247.23,10964.0,236.8932,237.7491,236.8067,237.7491,10964.0
2021-12-20 13:40:00,247.3,247.57,247.22,247.23,8199.0,237.8164,238.076,237.7395,237.7491,8199.0
2021-12-20 13:50:00,247.22,247.42,246.85,247.17,11636.0,237.7395,237.9318,237.3836,237.6914,11636.0
2021-12-20 14:00:00,247.19,247.27,246.75,246.82,8689.0,237.7106,237.7875,237.2875,237.3548,8689.0
2021-12-20 14:10:00,246.78,247.39,246.78,247.21,7205.0,237.3163,237.9029,237.3163,237.7298,7205.0
2021-12-20 14:20:00,247.19,247.19,246.7,246.81,6210.0,237.7106,237.7106,237.2394,237.3452,6210.0
2021-12-20 14:30:00,246.82,246.82,246.31,246.46,10761.0,237.3548,237.3548,236.8644,237.0086,10761.0
2021-12-20 14:40:00,246.54,246.93,246.35,246.89,9660.0,237.0855,237.4606,236.9028,237.4221,9660.0
2021-12-20 14:50:00,246.93,247.24,246.91,246.99,13377.0,237.4606,237.7587,237.4413,237.5183,13377.0
2021-12-20 15:00:00,246.99,247.18,246.54,246.76,11307.0,237.5183,237.701,237.0855,237.2971,11307.0
2021-12-20 15:10:00,246.79,247.5,246.59,247.48,13108.0,237.3259,238.0087,237.1336,237.9895,13108.0
2021-12-20 15:20:00,247.39,247.71,246.89,247.46,34848.0,237.9029,238.2107,237.4221,237.9703,34848.0
2021-12-20 15:30:00,247.45,247.45,246.91,247.21,19437.0,237.9606,237.9606,237.4413,237.7298,19437.0
2021-12-20 15:40:00,247.16,247.42,246.79,246.79,25195.0,237.6818,237.9318,237.3259,237.3259,25195.0
2021-12-20 15:50:00,246.88,248.06,246.88,247.88,86439.0,237.4125,238.5472,237.4125,238.3741,86439.0
2021-12-21 09:30:00,250.42,253.0,250.0,251.64,29496.0,240.8167,243.2978,240.4128,241.99,29496.0
2021-12-21 09:40:00,251.6,253.42,250.95,253.04,21091.0,241.9515,243.7017,241.3264,243.3363,21091.0
2021-12-21 09:50:00,253.13,253.13,251.65,252.0,13817.0,243.4228,243.4228,241.9996,242.3362,13817.0
2021-12-21 10:00:00,251.9,253.72,251.28,253.55,14814.0,242.24,243.9902,241.6438,243.8267,14814.0
2021-12-21 10:10:00,253.67,254.28,253.1,254.26,26840.0,243.9421,244.5287,243.394,244.5095,26840.0
2021-12-21 10:20:00,254.17,254.54,253.03,253.54,14163.0,244.4229,244.7787,243.3267,243.8171,14163.0
2021-12-21 10:30:00,253.79,253.91,252.93,253.11,8643.0,244.0575,244.1729,243.2305,243.4036,8643.0
2021-12-21 10:40:00,253.04,253.45,252.92,253.11,23568.0,243.3363,243.7305,243.2209,243.4036,23568.0
2021-12-21 10:50:00,253.14,253.94,253.13,253.67,16649.0,243.4324,244.2018,243.4228,243.9421,16649.0
2021-12-21 11:00:00,253.79,254.91,253.41,254.5,21305.0,244.0575,245.1346,243.6921,244.7403,21305.0
2021-12-21 11:10:00,254.4,254.73,253.8,253.94,10255.0,244.6441,244.9615,244.0671,244.2018,10255.0
2021-12-21 11:20:00,253.86,253.96,253.6,253.84,9466.0,244.1248,244.221,243.8748,244.1056,9466.0
2021-12-21 11:30:00,253.72,254.2,253.56,254.06,13040.0,243.9902,244.4518,243.8363,244.3172,13040.0
2021-12-21 11:40:00,253.95,254.63,253.94,254.5,12572.0,244.2114,244.8653,244.2018,244.7403,12572.0
2021-12-21 11:50:00,254.42,254.49,254.02,254.16,12530.0,244.6633,244.7307,244.2787,244.4133,12530.0
2021-12-21 12:00:00,254.06,254.67,253.9,254.6,6417.0,244.3172,244.9038,244.1633,244.8364,6417.0
2021-12-21 12:10:00,254.56,255.08,254.52,254.95,10125.0,244.798,245.298,244.7595,245.173,10125.0
2021-12-21 12:20:00,254.99,254.99,254.7,254.97,21663.0,245.2115,245.2115,244.9326,245.1923,21663.0
2021-12-21 12:30:00,254.92,255.2,254.89,255.14,13772.0,245.1442,245.4134,245.1153,245.3557,13772.0
2021-12-21 12:40:00,255.26,255.79,255.25,255.63,21087.0,245.4711,245.9808,245.4615,245.8269,21087.0
2021-12-21 12:50:00,255.63,256.14,255.62,256.06,9564.0,245.8269,246.3174,245.8173,246.2405,9564.0
2021-12-21 13:00:00,256.04,256.2,255.46,256.12,27492.0,246.2212,246.3751,245.6635,246.2982,27492.0
2021-12-21 13:10:00,256.18,256.18,255.42,255.53,44917.0,246.3559,246.3559,245.625,245.7308,44917.0
2021-12-21 13:20:00,255.54,256.03,255.49,255.87,17114.0,245.7404,246.2116,245.6923,246.0577,17114.0
2021-12-21 13:30:00,255.92,256.03,255.72,255.84,12681.0,246.1058,246.2116,245.9135,246.0289,12681.0
2021-12-21 13:40:00,255.8,257.1,255.75,257.01,25614.0,245.9904,247.2406,245.9423,247.154,25614.0
2021-12-21 13:50:00,257.06,257.45,256.1,256.1,30647.0,247.2021,247.5772,246.2789,246.2789,30647.0
2021-12-21 14:00:00,256.16,256.16,255.83,256.05,11413.0,246.3366,246.3366,246.0193,246.2308,11413.0
2021-12-21 14:10:00,256.05,256.07,255.86,255.99,13371.0,246.2308,246.2501,246.0481,246.1731,13371.0
2021-12-21 14:20:00,255.93,256.06,255.53,256.04,12878.0,246.1154,246.2405,245.7308,246.2212,12878.0
2021-12-21 14:30:00,256.12,256.66,256.1,256.21,21330.0,246.2982,246.8174,246.2789,246.3847,21330.0
2021-12-21 14:40:00,256.08,256.4,256.05,256.25,14111.0,246.2597,246.5674,246.2308,246.4232,14111.0
2021-12-21 14:50:00,256.29,256.77,256.19,256.69,11176.0,246.4616,246.9232,246.3655,246.8463,11176.0
2021-12-21 15:00:00,256.67,256.91,256.5,256.5,12324.0,246.8271,247.0579,246.6636,246.6636,12324.0
2021-12-21 15:10:00,256.5,256.61,256.37,256.45,10665.0,246.6636,246.7694,246.5386,246.6155,10665.0
2021-12-21 15:20:00,256.45,256.71,256.17,256.17,15751.0,246.6155,246.8655,246.3462,246.3462,15751.0
2021-12-21 15:30:00,256.1,256.18,255.64,255.71,16436.0,246.2789,246.3559,245.8366,245.9039,16436.0
2021-12-21 15:40:00,255.71,255.88,255.61,255.61,23755.0,245.9039,246.0674,245.8077,245.8077,23755.0
2021-12-21 15:50:00,255.58,256.65,255.55,256.22,116976.0,245.7789,246.8078,245.75,246.3943,116976.0
2021-12-22 09:30:00,256.23,257.95,256.0,256.37,35108.0,246.4039,248.058,246.1828,246.5386,35108.0
2021-12-22 09:40:00,256.37,256.84,256.03,256.84,11337.0,246.5386,246.9905,246.2116,246.9905,11337.0
2021-12-22 09:50:00,256.63,257.13,256.33,256.52,10281.0,246.7886,247.2694,246.5001,246.6828,10281.0
2021-12-22 10:00:00,256.61,257.19,256.58,256.87,11035.0,246.7694,247.3271,246.7405,247.0194,11035.0
2021-12-22 10:10:00,256.88,257.78,256.84,257.47,5373.0,247.029,247.8945,246.9905,247.5964,5373.0
2021-12-22 10:20:00,257.54,257.6,256.9,257.38,6678.0,247.6637,247.7214,247.0482,247.5098,6678.0
2021-12-22 10:30:00,257.33,258.58,257.33,258.2,7782.0,247.4618,248.6638,247.4618,248.2984,7782.0
2021-12-22 10:40:00,258.38,258.96,258.09,258.67,13530.0,248.4715,249.0292,248.1926,248.7504,13530.0
2021-12-22 10:50:00,258.68,258.89,258.47,258.85,7792.0,248.76,248.9619,248.558,248.9235,7792.0
2021-12-22 11:00:00,258.84,259.53,258.76,259.49,14809.0,248.9138,249.5774,248.8369,249.5389,14809.0
2021-12-22 11:10:00,259.41,259.69,259.12,259.55,12978.0,249.462,249.7313,249.1831,249.5966,12978.0
2021-12-22 11:20:00,259.6,259.64,258.93,259.64,8451.0,249.6447,249.6832,249.0004,249.6832,8451.0
2021-12-22 11:30:00,259.64,259.87,259.35,259.86,16762.0,249.6832,249.9043,249.4043,249.8947,16762.0
2021-12-22 11:40:00,259.74,259.82,259.26,259.82,8808.0,249.7793,249.8563,249.3177,249.8563,8808.0
2021-12-22 11:50:00,259.91,260.09,259.56,260.09,10247.0,249.9428,250.1159,249.6062,250.1159,10247.0
2021-12-22 12:00:00,260.02,260.43,259.87,260.26,12980.0,250.0486,250.4429,249.9043,250.2794,12980.0
2021-12-22 12:10:00,260.18,260.34,259.84,260.08,8688.0,250.2025,250.3563,249.8755,250.1063,8688.0
2021-12-22 12:20:00,260.08,260.82,260.06,260.82,11046.0,250.1063,250.8179,250.0871,250.8179,11046.0
2021-12-22 12:30:00,260.73,261.31,260.73,260.95,17872.0,250.7314,251.2891,250.7314,250.9429,17872.0
2021-12-22 12:40:00,261.01,261.71,260.96,261.55,20666.0,251.0006,251.6738,250.9525,251.5199,20666.0
2021-12-22 12:50:00,261.52,261.94,261.38,261.84,10729.0,251.4911,251.895,251.3564,251.7988,10729.0
2021-12-22 13:00:00,261.81,261.98,261.52,261.89,13800.0,251.77,251.9334,251.4911,251.8469,13800.0
2021-12-22 13:10:00,261.88,262.04,261.55,261.55,15921.0,251.8373,251.9911,251.5199,251.5199,15921.0
2021-12-22 13:20:00,261.54,261.88,261.3,261.88,11765.0,251.5103,251.8373,251.2795,251.8373,11765.0
2021-12-22 13:30:00,261.93,262.16,261.9,261.97,6718.0,251.8853,252.1065,251.8565,251.9238,6718.0
2021-12-22 13:40:00,262.01,262.27,261.76,262.12,16807.0,251.9623,252.2123,251.7219,252.0681,16807.0
2021-12-22 13:50:00,262.2,262.6,262.07,262.34,41459.0,252.145,252.5297,252.02,252.2796,41459.0
2021-12-22 14:00:00,262.42,262.75,262.1,262.67,33522.0,252.3566,252.6739,252.0488,252.597,33522.0
2021-12-22 14:10:00,262.69,262.85,262.52,262.6,29499.0,252.6162,252.7701,252.4527,252.5297,29499.0
2021-12-22 14:20:00,262.62,262.67,262.19,262.22,21455.0,252.5489,252.597,252.1354,252.1642,21455.0
2021-12-22 14:30:00,262.38,262.43,262.08,262.08,10826.0,252.3181,252.3662,252.0296,252.0296,10826.0
2021-12-22 14:40:00,262.05,262.05,261.79,261.89,14812.0,252.0007,252.0007,251.7507,251.8469,14812.0
2021-12-22 14:50:00,261.78,261.91,261.66,261.81,12233.0,251.7411,251.8661,251.6257,251.77,12233.0
2021-12-22 15:00:00,261.92,262.37,261.88,262.37,9624.0,251.8757,252.3085,251.8373,252.3085,9624.0
2021-12-22 15:10:00,262.31,262.6,262.28,262.43,14484.0,252.2508,252.5297,252.2219,252.3662,14484.0
2021-12-22 15:20:00,262.43,263.01,262.28,263.01,18891.0,252.3662,252.9239,252.2219,252.9239,18891.0
2021-12-22 15:30:00,263.05,263.48,262.64,263.34,30110.0,252.9624,253.3759,252.5681,253.2413,30110.0
2021-12-22 15:40:00,263.31,263.78,263.2,263.75,45832.0,253.2124,253.6644,253.1066,253.6356,45832.0
2021-12-22 15:50:00,263.79,264.28,263.79,263.98,208292.0,253.674,254.1452,253.674,253.8567,208292.0
2021-12-23 09:30:00,265.99,266.0,264.42,265.68,40457.0,255.7897,255.7993,254.2799,255.4915,40457.0
2021-12-23 09:40:00,265.66,266.11,265.53,265.83,8520.0,255.4723,255.9051,255.3473,255.6358,8520.0
2021-12-23 09:50:00,265.7,266.7,265.6,266.66,21094.0,255.5108,256.4724,255.4146,256.434,21094.0
2021-12-23 10:00:00,266.66,266.92,266.26,266.32,10802.0,256.434,256.684,256.0493,256.107,10802.0
2021-12-23 10:10:00,266.42,267.26,266.26,267.17,11371.0,256.2032,257.011,256.0493,256.9244,11371.0
2021-12-23 10:20:00,267.18,267.36,266.98,267.13,7581.0,256.934,257.1071,256.7417,256.8859,7581.0
2021-12-23 10:30:00,267.25,267.87,266.94,267.66,16561.0,257.0013,257.5976,256.7032,257.3956,16561.0
2021-12-23 10:40:00,267.72,268.1,267.66,267.96,14018.0,257.4533,257.8187,257.3956,257.6841,14018.0
2021-12-23 10:50:00,267.96,268.18,267.65,267.95,10468.0,257.6841,257.8957,257.386,257.6745,10468.0
2021-12-23 11:00:00,267.93,268.61,267.82,268.49,8283.0,257.6553,258.3092,257.5495,258.1938,8283.0
2021-12-23 11:10:00,268.46,268.92,268.36,268.86,14965.0,258.1649,258.6073,258.0688,258.5496,14965.0
2021-12-23 11:20:00,268.92,269.35,268.64,268.68,20335.0,258.6073,259.0208,258.338,258.3765,20335.0
2021-12-23 11:30:00,268.69,268.95,268.24,268.59,26610.0,258.3861,258.6361,257.9534,258.2899,26610.0
2021-12-23 11:40:00,268.55,269.07,268.43,269.02,30144.0,258.2515,258.7515,258.1361,258.7035,30144.0
2021-12-23 11:50:00,269.0,269.03,268.48,268.5,22323.0,258.6842,258.7131,258.1842,258.2034,22323.0
2021-12-23 12:00:00,268.44,268.73,268.41,268.64,11484.0,258.1457,258.4246,258.1169,258.338,11484.0
2021-12-23 12:10:00,268.64,269.09,268.64,268.9,25700.0,258.338,258.7708,258.338,258.5881,25700.0
2021-12-23 12:20:00,268.94,269.27,268.94,269.06,33368.0,258.6265,258.9439,258.6265,258.7419,33368.0
2021-12-23 12:30:00,269.03,269.4,268.86,269.4,24571.0,258.7131,259.0689,258.5496,259.0689,24571.0
2021-12-23 12:40:00,269.32,269.5,268.97,269.09,15842.0,258.992,259.1651,258.6554,258.7708,15842.0
2021-12-23 12:50:00,269.01,269.17,268.73,268.75,12408.0,258.6938,258.8477,258.4246,258.4438,12408.0
2021-12-23 13:00:00,268.65,269.48,268.61,269.45,8829.0,258.3476,259.1458,258.3092,259.117,8829.0
2021-12-23 13:10:00,269.5,269.85,269.35,269.69,10704.0,259.1651,259.5016,259.0208,259.3478,10704.0
2021-12-23 13:20:00,269.63,269.7,269.26,269.57,16870.0,259.2901,259.3574,258.9343,259.2324,16870.0
2021-12-23 13:30:00,269.57,269.57,269.26,269.27,10959.0,259.2324,259.2324,258.9343,258.9439,10959.0
2021-12-23 13:40:00,269.26,269.28,268.87,268.91,10819.0,258.9343,258.9535,258.5592,258.5977,10819.0
2021-12-23 13:50:00,268.87,269.05,268.8,268.92,12900.0,258.5592,258.7323,258.4919,258.6073,12900.0
2021-12-23 14:00:00,268.93,269.39,268.93,269.0,6850.0,258.6169,259.0593,258.6169,258.6842,6850.0
2021-12-23 14:10:00,268.97,269.15,268.62,268.71,14750.0,258.6554,258.8285,258.3188,258.4053,14750.0
2021-12-23 14:20:00,268.75,268.95,268.53,268.6,15621.0,258.4438,258.6361,258.2322,258.2996,15621.0
2021-12-23 14:30:00,268.69,268.78,268.53,268.75,12661.0,258.3861,258.4727,258.2322,258.4438,12661.0
2021-12-23 14:40:00,268.72,268.79,268.26,268.37,15801.0,258.415,258.4823,257.9726,258.0784,15801.0
2021-12-23 14:50:00,268.35,268.56,268.23,268.53,21438.0,258.0592,258.2611,257.9438,258.2322,21438.0
2021-12-23 15:00:00,268.53,268.53,267.87,267.96,15315.0,258.2322,258.2322,257.5976,257.6841,15315.0
2021-12-23 15:10:00,267.98,268.38,267.97,268.29,12314.0,257.7033,258.088,257.6937,258.0015,12314.0
2021-12-23 15:20:00,268.31,268.51,268.01,268.51,15858.0,258.0207,258.213,257.7322,258.213,15858.0
2021-12-23 15:30:00,268.39,268.53,267.95,268.39,30811.0,258.0976,258.2322,257.6745,258.0976,30811.0
2021-12-23 15:40:00,268.4,268.89,268.34,268.83,29073.0,258.1072,258.5784,258.0495,258.5207,29073.0
2021-12-23 15:50:00,268.78,269.19,268.15,268.15,108211.0,258.4727,258.8669,257.8668,257.8668,108211.0
2021-12-27 09:30:00,269.35,269.79,268.31,268.73,10797.0,259.0208,259.4439,258.0207,258.4246,10797.0
2021-12-27 09:40:00,268.7,269.01,268.15,268.75,4885.0,258.3957,258.6938,257.8668,258.4438,4885.0
2021-12-27 09:50:00,268.63,268.96,267.92,268.28,6416.0,258.3284,258.6458,257.6456,257.9918,6416.0
2021-12-27 10:00:00,268.25,268.88,268.19,268.88,4050.0,257.963,258.5688,257.9053,258.5688,4050.0
2021-12-27 10:10:00,268.71,269.05,268.48,268.74,8212.0,258.4053,258.7323,258.1842,258.4342,8212.0
2021-12-27 10:20:00,268.89,269.17,268.66,268.8,3776.0,258.5784,258.8477,258.3573,258.4919,3776.0
2021-12-27 10:30:00,268.94,269.05,268.13,268.29,5314.0,258.6265,258.7323,257.8476,258.0015,5314.0
2021-12-27 10:40:00,268.3,268.63,268.19,268.63,5519.0,258.0111,258.3284,257.9053,258.3284,5519.0
2021-12-27 10:50:00,268.68,268.71,268.2,268.37,3271.0,258.3765,258.4053,257.9149,258.0784,3271.0
2021-12-27 11:00:00,268.49,269.05,268.47,268.73,4302.0,258.1938,258.7323,258.1745,258.4246,4302.0
2021-12-27 11:10:00,268.82,268.82,268.11,268.26,8742.0,258.5111,258.5111,257.8284,257.9726,8742.0
2021-12-27 11:20:00,268.24,268.47,268.24,268.39,4762.0,257.9534,258.1745,257.9534,258.0976,4762.0
2021-12-27 11:30:00,268.35,268.68,268.1,268.68,3279.0,258.0592,258.3765,257.8187,258.3765,3279.0
2021-12-27 11:40:00,268.62,268.66,268.36,268.57,5311.0,258.3188,258.3573,258.0688,258.2707,5311.0
2021-12-27 11:50:00,268.62,269.07,268.62,268.89,3851.0,258.3188,258.7515,258.3188,258.5784,3851.0
2021-12-27 12:00:00,268.89,269.03,268.75,268.85,7284.0,258.5784,258.7131,258.4438,258.54,7284.0
2021-12-27 12:10:00,268.62,269.03,268.62,269.03,4824.0,258.3188,258.7131,258.3188,258.7131,4824.0
2021-12-27 12:20:00,269.13,269.26,269.07,269.17,4282.0,258.8092,258.9343,258.7515,258.8477,4282.0
2021-12-27 12:30:00,269.15,269.15,268.95,269.06,7370.0,258.8285,258.8285,258.6361,258.7419,7370.0
2021-12-27 12:40:00,269.01,269.6,269.01,269.59,5601.0,258.6938,259.2612,258.6938,259.2516,5601.0
2021-12-27 12:50:00,269.56,269.66,269.41,269.57,3637.0,259.2227,259.3189,259.0785,259.2324,3637.0
2021-12-27 13:00:00,269.59,269.63,269.27,269.47,4780.0,259.2516,259.2901,258.9439,259.1362,4780.0
2021-12-27 13:10:00,269.42,269.47,269.26,269.27,2244.0,259.0881,259.1362,258.9343,258.9439,2244.0
2021-12-27 13:20:00,269.11,269.37,269.09,269.23,3941.0,258.79,259.04,258.7708,258.9054,3941.0
2021-12-27 13:30:00,269.31,269.32,269.18,269.25,3224.0,258.9823,258.992,258.8573,258.9246,3224.0
2021-12-27 13:40:00,269.32,269.57,269.24,269.3,5235.0,258.992,259.2324,258.915,258.9727,5235.0
2021-12-27 13:50:00,269.35,269.69,269.34,269.69,5462.0,259.0208,259.3478,259.0112,259.3478,5462.0
2021-12-27 14:00:00,269.63,269.72,269.46,269.48,4301.0,259.2901,259.3766,259.1266,259.1458,4301.0
2021-12-27 14:10:00,269.52,269.58,269.32,269.47,5893.0,259.1843,259.242,258.992,259.1362,5893.0
2021-12-27 14:20:00,269.43,269.78,269.32,269.77,5574.0,259.0977,259.4343,258.992,259.4247,5574.0
2021-12-27 14:30:00,269.96,269.96,269.59,269.65,7152.0,259.6074,259.6074,259.2516,259.3093,7152.0
2021-12-27 14:40:00,269.56,269.88,269.56,269.81,7143.0,259.2227,259.5305,259.2227,259.4632,7143.0
2021-12-27 14:50:00,269.81,269.82,269.61,269.8,6502.0,259.4632,259.4728,259.2708,259.4535,6502.0
2021-12-27 15:00:00,269.78,269.78,269.5,269.59,6126.0,259.4343,259.4343,259.1651,259.2516,6126.0
2021-12-27 15:10:00,269.65,269.89,269.53,269.89,9068.0,259.3093,259.5401,259.1939,259.5401,9068.0
2021-12-27 15:20:00,269.89,270.3,269.88,270.24,11205.0,259.5401,259.9344,259.5305,259.8767,11205.0
2021-12-27 15:30:00,270.19,270.42,270.12,270.24,16372.0,259.8286,260.0498,259.7613,259.8767,16372.0
2021-12-27 15:40:00,270.28,270.48,270.02,270.21,22843.0,259.9151,260.1075,259.6651,259.8478,22843.0
2021-12-27 15:50:00,270.15,270.61,269.97,270.42,91976.0,259.7901,260.2325,259.617,260.0498,91976.0
2021-12-28 09:30:00,270.9,271.49,270.12,270.76,10636.0,260.5114,261.0787,259.7613,260.3767,10636.0
2021-12-28 09:40:00,270.97,272.62,270.97,272.51,9798.0,260.5787,262.1654,260.5787,262.0596,9798.0
2021-12-28 09:50:00,272.38,272.61,272.03,272.23,8373.0,261.9346,262.1558,261.598,261.7904,8373.0
2021-12-28 10:00:00,272.17,272.64,271.79,271.94,6771.0,261.7327,262.1846,261.3672,261.5115,6771.0
2021-12-28 10:10:00,271.96,272.71,271.95,272.12,7215.0,261.5307,262.252,261.5211,261.6846,7215.0
2021-12-28 10:20:00,272.11,272.36,271.45,272.2,8563.0,261.675,261.9154,261.0403,261.7615,8563.0
2021-12-28 10:30:00,272.09,272.73,271.75,271.75,7850.0,261.6557,262.2712,261.3288,261.3288,7850.0
2021-12-28 10:40:00,271.88,272.08,271.71,271.74,5462.0,261.4538,261.6461,261.2903,261.3191,5462.0
2021-12-28 10:50:00,271.65,271.86,271.33,271.86,8815.0,261.2326,261.4345,260.9249,261.4345,8815.0
2021-12-28 11:00:00,271.76,271.88,271.42,271.77,5497.0,261.3384,261.4538,261.0114,261.348,5497.0
2021-12-28 11:10:00,271.68,271.69,270.38,270.73,20002.0,261.2615,261.2711,260.0113,260.3479,20002.0
2021-12-28 11:20:00,270.65,270.89,270.45,270.81,19710.0,260.2709,260.5017,260.0786,260.4248,19710.0
2021-12-28 11:30:00,270.9,271.52,270.73,271.52,11548.0,260.5114,261.1076,260.3479,261.1076,11548.0
2021-12-28 11:40:00,271.45,271.46,271.2,271.29,2930.0,261.0403,261.0499,260.7999,260.8864,2930.0
2021-12-28 11:50:00,271.26,271.41,270.85,270.86,5980.0,260.8576,261.0018,260.4633,260.4729,5980.0
2021-12-28 12:00:00,270.87,270.87,270.56,270.61,4242.0,260.4825,260.4825,260.1844,260.2325,4242.0
2021-12-28 12:10:00,270.61,270.84,270.36,270.44,4363.0,260.2325,260.4537,259.9921,260.069,4363.0
2021-12-28 12:20:00,270.29,270.66,270.29,270.55,7183.0,259.9248,260.2806,259.9248,260.1748,7183.0
2021-12-28 12:30:00,270.64,270.64,270.1,270.42,3831.0,260.2613,260.2613,259.742,260.0498,3831.0
2021-12-28 12:40:00,270.42,270.42,270.2,270.3,2683.0,260.0498,260.0498,259.8382,259.9344,2683.0
2021-12-28 12:50:00,270.24,270.49,270.17,270.21,7734.0,259.8767,260.1171,259.8094,259.8478,7734.0
2021-12-28 13:00:00,270.09,270.36,269.88,270.27,6294.0,259.7324,259.9921,259.5305,259.9055,6294.0
2021-12-28 13:10:00,270.16,270.39,270.1,270.31,5868.0,259.7997,260.0209,259.742,259.944,5868.0
2021-12-28 13:20:00,270.31,270.59,269.9,270.59,4859.0,259.944,260.2133,259.5497,260.2133,4859.0
2021-12-28 13:30:00,270.59,270.6,270.14,270.22,7409.0,260.2133,260.2229,259.7805,259.8574,7409.0
2021-12-28 13:40:00,270.17,270.46,270.14,270.46,8464.0,259.8094,260.0882,259.7805,260.0882,8464.0
2021-12-28 13:50:00,270.48,270.91,270.45,270.88,6467.0,260.1075,260.521,260.0786,260.4921,6467.0
2021-12-28 14:00:00,270.84,270.84,270.5,270.6,6909.0,260.4537,260.4537,260.1267,260.2229,6909.0
2021-12-28 14:10:00,270.57,270.61,270.37,270.53,6248.0,260.194,260.2325,260.0017,260.1556,6248.0
2021-12-28 14:20:00,270.57,270.9,270.57,270.9,5160.0,260.194,260.5114,260.194,260.5114,5160.0
2021-12-28 14:30:00,270.85,271.0,270.78,270.8,4531.0,260.4633,260.6075,260.396,260.4152,4531.0
2021-12-28 14:40:00,270.81,271.05,270.75,270.95,9320.0,260.4248,260.6556,260.3671,260.5594,9320.0
2021-12-28 14:50:00,270.97,271.31,270.9,271.16,5196.0,260.5787,260.9056,260.5114,260.7614,5196.0
2021-12-28 15:00:00,271.14,271.28,270.7,270.93,6100.0,260.7422,260.8768,260.319,260.5402,6100.0
2021-12-28 15:10:00,270.88,270.95,270.55,270.59,7855.0,260.4921,260.5594,260.1748,260.2133,7855.0
2021-12-28 15:20:00,270.59,270.69,270.49,270.68,6835.0,260.2133,260.3094,260.1171,260.2998,6835.0
2021-12-28 15:30:00,270.67,270.92,270.2,270.48,13032.0,260.2902,260.5306,259.8382,260.1075,13032.0
2021-12-28 15:40:00,270.43,271.19,270.43,271.19,17023.0,260.0594,260.7902,260.0594,260.7902,17023.0
2021-12-28 15:50:00,271.1,271.2,270.49,270.75,80583.0,260.7037,260.7999,260.1171,260.3671,80583.0
2021-12-29 09:30:00,270.79,271.29,269.81,271.2,9107.0,260.4056,260.8864,259.4632,260.7999,9107.0
2021-12-29 09:40:00,272.0,272.44,271.43,271.84,5046.0,261.5692,261.9923,261.021,261.4153,5046.0
2021-12-29 09:50:00,271.98,272.34,271.55,271.76,8571.0,261.5499,261.8961,261.1364,261.3384,8571.0
2021-12-29 10:00:00,271.78,271.97,271.77,271.89,2640.0,261.3576,261.5403,261.348,261.4634,2640.0
2021-12-29 10:10:00,271.66,271.66,270.98,271.32,3481.0,261.2422,261.2422,260.5883,260.9153,3481.0
2021-12-29 10:20:00,271.23,271.74,271.23,271.38,3900.0,260.8287,261.3191,260.8287,260.973,3900.0
2021-12-29 10:30:00,271.21,271.74,271.21,271.62,4043.0,260.8095,261.3191,260.8095,261.2038,4043.0
2021-12-29 10:40:00,271.47,271.74,271.1,271.34,5177.0,261.0595,261.3191,260.7037,260.9345,5177.0
2021-12-29 10:50:00,271.34,271.37,270.81,270.81,2400.0,260.9345,260.9633,260.4248,260.4248,2400.0
2021-12-29 11:00:00,270.71,271.2,270.62,271.07,3100.0,260.3286,260.7999,260.2421,260.6748,3100.0
2021-12-29 11:10:00,271.09,271.09,270.71,270.88,7494.0,260.6941,260.6941,260.3286,260.4921,7494.0
2021-12-29 11:20:00,270.79,271.0,270.6,270.66,4002.0,260.4056,260.6075,260.2229,260.2806,4002.0
2021-12-29 11:30:00,270.69,271.02,270.59,271.02,4537.0,260.3094,260.6268,260.2133,260.6268,4537.0
2021-12-29 11:40:00,270.86,271.32,270.79,270.89,5398.0,260.4729,260.9153,260.4056,260.5017,5398.0
2021-12-29 11:50:00,270.89,271.11,270.75,270.91,3213.0,260.5017,260.7133,260.3671,260.521,3213.0
2021-12-29 12:00:00,270.74,270.77,270.44,270.69,3125.0,260.3575,260.3863,260.069,260.3094,3125.0
2021-12-29 12:10:00,270.7,271.13,270.54,270.72,3886.0,260.319,260.7325,260.1652,260.3383,3886.0
2021-12-29 12:20:00,270.74,270.97,270.48,270.48,3233.0,260.3575,260.5787,260.1075,260.1075,3233.0
2021-12-29 12:30:00,270.65,270.99,270.51,270.86,3124.0,260.2709,260.5979,260.1363,260.4729,3124.0
2021-12-29 12:40:00,270.79,270.87,270.45,270.55,3597.0,260.4056,260.4825,260.0786,260.1748,3597.0
2021-12-29 12:50:00,270.51,271.01,270.39,270.86,4850.0,260.1363,260.6171,260.0209,260.4729,4850.0
2021-12-29 13:00:00,270.78,271.06,270.78,270.91,2300.0,260.396,260.6652,260.396,260.521,2300.0
2021-12-29 13:10:00,270.98,271.04,270.87,270.96,3012.0,260.5883,260.646,260.4825,260.5691,3012.0
2021-12-29 13:20:00,270.88,270.94,270.59,270.81,3875.0,260.4921,260.5498,260.2133,260.4248,3875.0
2021-12-29 13:30:00,270.86,271.23,270.85,271.14,2179.0,260.4729,260.8287,260.4633,260.7422,2179.0
2021-12-29 13:40:00,271.1,271.2,270.9,271.18,2999.0,260.7037,260.7999,260.5114,260.7806,2999.0
2021-12-29 13:50:00,271.07,271.18,270.91,271.0,5327.0,260.6748,260.7806,260.521,260.6075,5327.0
2021-12-29 14:00:00,270.96,271.02,270.91,270.99,4267.0,260.5691,260.6268,260.521,260.5979,4267.0
2021-12-29 14:10:00,271.0,271.53,270.97,271.38,7350.0,260.6075,261.1172,260.5787,260.973,7350.0
2021-12-29 14:20:00,271.44,271.44,271.27,271.31,2057.0,261.0307,261.0307,260.8672,260.9056,2057.0
2021-12-29 14:30:00,271.31,271.44,271.04,271.21,3300.0,260.9056,261.0307,260.646,260.8095,3300.0
2021-12-29 14:40:00,271.15,271.3,271.1,271.25,3672.0,260.7518,260.896,260.7037,260.8479,3672.0
2021-12-29 14:50:00,271.3,271.5,271.22,271.5,3524.0,260.896,261.0884,260.8191,261.0884,3524.0
2021-12-29 15:00:00,271.56,271.66,271.48,271.6,3559.0,261.1461,261.2422,261.0691,261.1845,3559.0
2021-12-29 15:10:00,271.59,271.6,271.16,271.23,5001.0,261.1749,261.1845,260.7614,260.8287,5001.0
2021-12-29 15:20:00,271.23,271.65,271.23,271.53,5946.0,260.8287,261.2326,260.8287,261.1172,5946.0
2021-12-29 15:30:00,271.56,271.92,271.43,271.49,7770.0,261.1461,261.4922,261.021,261.0787,7770.0
2021-12-29 15:40:00,271.41,271.92,271.27,271.88,18179.0,261.0018,261.4922,260.8672,261.4538,18179.0
2021-12-29 15:50:00,271.93,272.0,271.09,271.09,53423.0,261.5019,261.5692,260.6941,260.6941,53423.0
2021-12-30 09:30:00,270.89,272.26,270.61,271.98,5982.0,261.1706,262.4914,260.9006,262.2215,5982.0
2021-12-30 09:40:00,272.24,272.71,271.68,272.04,6000.0,262.4721,262.9253,261.9322,262.2793,6000.0
2021-12-30 09:50:00,272.06,272.18,271.19,271.19,1447.0,262.2986,262.4143,261.4598,261.4598,1447.0
2021-12-30 10:00:00,271.44,271.61,271.13,271.18,2379.0,261.7009,261.8648,261.402,261.4502,2379.0
2021-12-30 10:10:00,271.19,271.44,270.99,271.26,3429.0,261.4598,261.7009,261.267,261.5273,3429.0
2021-12-30 10:20:00,271.26,272.12,271.13,271.61,4886.0,261.5273,262.3565,261.402,261.8648,4886.0
2021-12-30 10:30:00,271.42,271.87,271.41,271.78,5528.0,261.6816,262.1154,261.6719,262.0287,5528.0
2021-12-30 10:40:00,271.75,271.95,271.67,271.68,7774.0,261.9997,262.1926,261.9226,261.9322,7774.0
2021-12-30 10:50:00,271.66,272.26,271.65,272.26,5548.0,261.913,262.4914,261.9033,262.4914,5548.0
2021-12-30 11:00:00,272.18,272.39,271.95,272.12,13519.0,262.4143,262.6168,262.1926,262.3565,13519.0
2021-12-30 11:10:00,272.07,272.5,272.03,272.5,2746.0,262.3082,262.7228,262.2697,262.7228,2746.0
2021-12-30 11:20:00,272.4,272.91,272.36,272.87,6744.0,262.6264,263.1181,262.5878,263.0795,6744.0
2021-12-30 11:30:00,272.92,273.1,272.82,272.94,10996.0,263.1278,263.3013,263.0313,263.147,10996.0
2021-12-30 11:40:00,272.98,273.04,272.79,273.01,6119.0,263.1856,263.2434,263.0024,263.2145,6119.0
2021-12-30 11:50:00,273.09,273.25,272.99,273.24,6127.0,263.2917,263.4459,263.1952,263.4363,6127.0
2021-12-30 12:00:00,273.16,273.2,272.57,272.68,9840.0,263.3591,263.3977,262.7903,262.8964,9840.0
2021-12-30 12:10:00,272.66,272.68,272.06,272.53,8730.0,262.8771,262.8964,262.2986,262.7517,8730.0
2021-12-30 12:20:00,272.41,272.5,272.1,272.41,7684.0,262.6361,262.7228,262.3372,262.6361,7684.0
2021-12-30 12:30:00,272.4,272.89,272.4,272.82,4278.0,262.6264,263.0988,262.6264,263.0313,4278.0
2021-12-30 12:40:00,272.87,273.5,272.85,273.5,6509.0,263.0795,263.6869,263.0603,263.6869,6509.0
2021-12-30 12:50:00,273.6,273.72,273.39,273.72,8219.0,263.7834,263.899,263.5809,263.899,8219.0
2021-12-30 13:00:00,273.7,273.81,273.64,273.66,15383.0,263.8798,263.9858,263.8219,263.8412,15383.0
2021-12-30 13:10:00,273.68,273.69,273.49,273.54,10442.0,263.8605,263.8701,263.6773,263.7255,10442.0
2021-12-30 13:20:00,273.57,273.81,273.57,273.76,24203.0,263.7544,263.9858,263.7544,263.9376,24203.0
2021-12-30 13:30:00,273.72,273.82,273.3,273.32,14222.0,263.899,263.9955,263.4941,263.5134,14222.0
2021-12-30 13:40:00,273.25,273.5,273.22,273.41,7787.0,263.4459,263.6869,263.417,263.6002,7787.0
2021-12-30 13:50:00,273.41,273.66,273.26,273.28,9614.0,263.6002,263.8412,263.4556,263.4748,9614.0
2021-12-30 14:00:00,273.23,273.32,272.91,273.17,14612.0,263.4266,263.5134,263.1181,263.3688,14612.0
2021-12-30 14:10:00,273.17,273.26,273.0,273.23,15682.0,263.3688,263.4556,263.2049,263.4266,15682.0
2021-12-30 14:20:00,273.19,273.49,273.19,273.48,29281.0,263.3881,263.6773,263.3881,263.6677,29281.0
2021-12-30 14:30:00,273.44,273.66,273.34,273.49,38203.0,263.6291,263.8412,263.5327,263.6773,38203.0
2021-12-30 14:40:00,273.37,273.37,272.79,272.88,9599.0,263.5616,263.5616,263.0024,263.0892,9599.0
2021-12-30 14:50:00,272.84,273.09,272.81,272.91,8142.0,263.0506,263.2917,263.0217,263.1181,8142.0
2021-12-30 15:00:00,272.9,272.9,272.28,272.38,16918.0,263.1085,263.1085,262.5107,262.6071,16918.0
2021-12-30 15:10:00,272.44,272.44,271.93,272.26,16283.0,262.665,262.665,262.1733,262.4914,16283.0
2021-12-30 15:20:00,272.33,272.33,271.97,272.01,8301.0,262.5589,262.5589,262.2118,262.2504,8301.0
2021-12-30 15:30:00,271.99,272.13,271.65,271.81,9643.0,262.2311,262.3661,261.9033,262.0576,9643.0
2021-12-30 15:40:00,271.83,271.83,271.07,271.27,13062.0,262.0769,262.0769,261.3441,261.537,13062.0
2021-12-30 15:50:00,271.22,271.31,270.24,270.72,70247.0,261.4887,261.5755,260.5439,261.0067,70247.0
2021-12-31 09:30:00,269.77,270.5,268.94,270.16,6082.0,260.0908,260.7946,259.2906,260.4668,6082.0
2021-12-31 09:40:00,270.7,270.81,269.72,270.81,3372.0,260.9874,261.0935,260.0426,261.0935,3372.0
2021-12-31 09:50:00,270.63,270.63,270.02,270.07,5351.0,260.9199,260.9199,260.3318,260.38,5351.0
2021-12-31 10:00:00,270.13,270.74,269.73,270.57,27259.0,260.4379,261.026,260.0522,260.8621,27259.0
2021-12-31 10:10:00,270.69,271.33,270.51,270.89,4926.0,260.9778,261.5948,260.8042,261.1706,4926.0
2021-12-31 10:20:00,270.35,270.6,270.19,270.39,6106.0,260.65,260.891,260.4957,260.6885,6106.0
2021-12-31 10:30:00,270.5,270.73,270.28,270.33,6912.0,260.7946,261.0163,260.5825,260.6307,6912.0
2021-12-31 10:40:00,270.31,270.32,269.97,270.01,3094.0,260.6114,260.621,260.2836,260.3222,3094.0
2021-12-31 10:50:00,269.95,270.78,269.92,270.67,2842.0,260.2643,261.0645,260.2354,260.9585,2842.0
2021-12-31 11:00:00,270.64,270.89,270.57,270.86,2051.0,260.9296,261.1706,260.8621,261.1417,2051.0
2021-12-31 11:10:00,270.89,271.09,270.66,270.67,3832.0,261.1706,261.3634,260.9488,260.9585,3832.0
2021-12-31 11:20:00,270.66,270.68,270.32,270.38,3361.0,260.9488,260.9681,260.621,260.6789,3361.0
2021-12-31 11:30:00,270.43,270.62,269.94,269.94,1785.0,260.7271,260.9103,260.2547,260.2547,1785.0
2021-12-31 11:40:00,269.87,270.16,269.87,269.91,2348.0,260.1872,260.4668,260.1872,260.2257,2348.0
2021-12-31 11:50:00,269.94,270.21,269.78,270.11,2801.0,260.2547,260.515,260.1004,260.4186,2801.0
2021-12-31 12:00:00,269.99,270.21,269.84,270.06,2741.0,260.3029,260.515,260.1583,260.3704,2741.0
2021-12-31 12:10:00,270.21,270.21,269.55,269.62,3222.0,260.515,260.515,259.8787,259.9462,3222.0
2021-12-31 12:20:00,269.64,269.77,269.49,269.49,2494.0,259.9654,260.0908,259.8208,259.8208,2494.0
2021-12-31 12:30:00,269.46,269.61,269.31,269.61,2770.0,259.7919,259.9365,259.6473,259.9365,2770.0
2021-12-31 12:40:00,269.62,269.71,269.45,269.45,3732.0,259.9462,260.0329,259.7823,259.7823,3732.0
2021-12-31 12:50:00,269.45,269.72,269.42,269.72,1803.0,259.7823,260.0426,259.7533,260.0426,1803.0
2021-12-31 13:00:00,269.64,269.84,269.43,269.43,3443.0,259.9654,260.1583,259.763,259.763,3443.0
2021-12-31 13:10:00,269.5,269.56,269.12,269.21,2381.0,259.8305,259.8883,259.4641,259.5509,2381.0
2021-12-31 13:20:00,269.07,269.4,269.07,269.31,2947.0,259.4159,259.734,259.4159,259.6473,2947.0
2021-12-31 13:30:00,269.29,269.42,268.89,269.04,7391.0,259.628,259.7533,259.2423,259.387,7391.0
2021-12-31 13:40:00,268.93,269.09,268.81,269.01,4490.0,259.2809,259.4352,259.1652,259.358,4490.0
2021-12-31 13:50:00,269.0,269.34,268.83,269.34,7295.0,259.3484,259.6762,259.1845,259.6762,7295.0
2021-12-31 14:00:00,269.59,269.68,269.32,269.36,4994.0,259.9172,260.004,259.6569,259.6955,4994.0
2021-12-31 14:10:00,269.39,269.39,268.83,268.85,4066.0,259.7244,259.7244,259.1845,259.2038,4066.0
2021-12-31 14:20:00,268.9,269.37,268.71,269.36,7106.0,259.252,259.7051,259.0688,259.6955,7106.0
2021-12-31 14:30:00,269.34,269.67,269.34,269.61,3251.0,259.6762,259.9944,259.6762,259.9365,3251.0
2021-12-31 14:40:00,269.7,269.71,269.34,269.34,3512.0,260.0233,260.0329,259.6762,259.6762,3512.0
2021-12-31 14:50:00,269.34,269.43,268.87,269.12,5485.0,259.6762,259.763,259.2231,259.4641,5485.0
2021-12-31 15:00:00,269.26,269.66,269.26,269.49,7373.0,259.5991,259.9847,259.5991,259.8208,7373.0
2021-12-31 15:10:00,269.43,269.67,269.17,269.31,3048.0,259.763,259.9944,259.5123,259.6473,3048.0
2021-12-31 15:20:00,269.3,269.3,268.84,268.86,6200.0,259.6376,259.6376,259.1941,259.2134,6200.0
2021-12-31 15:30:00,269.04,269.12,268.55,268.73,6284.0,259.387,259.4641,258.9145,259.0881,6284.0
2021-12-31 15:40:00,268.83,268.89,268.65,268.65,6999.0,259.1845,259.2423,259.011,259.011,6999.0
2021-12-31 15:50:00,268.52,268.65,267.29,267.36,52405.0,258.8856,259.011,257.6998,257.7672,52405.0
2022-01-03 09:30:00,267.41,267.47,265.89,267.03,25896.0,257.8154,257.8733,256.35,257.4491,25896.0
2022-01-03 09:40:00,266.31,266.33,264.55,265.56,4908.0,256.7549,256.7742,255.0581,256.0318,4908.0
2022-01-03 09:50:00,265.35,267.39,264.82,266.19,18298.0,255.8294,257.7962,255.3184,256.6392,18298.0
2022-01-03 10:00:00,266.63,267.33,265.88,266.9,37825.0,257.0634,257.7383,256.3403,257.3237,37825.0
2022-01-03 10:10:00,267.0,267.69,266.89,267.32,13115.0,257.4202,258.0854,257.3141,257.7287,13115.0
2022-01-03 10:20:00,267.06,268.5,266.88,268.45,17279.0,257.478,258.8663,257.3045,258.8181,17279.0
2022-01-03 10:30:00,268.25,268.51,267.9,268.39,10973.0,258.6253,258.876,258.2879,258.7603,10973.0
2022-01-03 10:40:00,268.57,268.6,267.89,268.31,6573.0,258.9338,258.9628,258.2782,258.6832,6573.0
2022-01-03 10:50:00,268.47,268.63,267.82,268.45,8261.0,258.8374,258.9917,258.2107,258.8181,8261.0
2022-01-03 11:00:00,268.61,268.87,268.14,268.48,16903.0,258.9724,259.2231,258.5193,258.8471,16903.0
2022-01-03 11:10:00,268.3,268.42,267.65,267.67,8701.0,258.6735,258.7892,258.0468,258.0661,8701.0
2022-01-03 11:20:00,267.61,268.2,267.46,268.05,32375.0,258.0083,258.5771,257.8637,258.4325,32375.0
2022-01-03 11:30:00,267.95,268.52,267.91,268.12,8190.0,258.3361,258.8856,258.2975,258.5,8190.0
2022-01-03 11:40:00,268.15,268.66,267.98,268.2,11308.0,258.5289,259.0206,258.365,258.5771,11308.0
2022-01-03 11:50:00,268.2,268.26,267.78,268.11,9550.0,258.5771,258.635,258.1722,258.4903,9550.0
2022-01-03 12:00:00,268.04,268.54,267.68,268.4,11922.0,258.4228,258.9049,258.0758,258.7699,11922.0
2022-01-03 12:10:00,268.42,268.58,268.15,268.18,11557.0,258.7892,258.9435,258.5289,258.5578,11557.0
2022-01-03 12:20:00,268.04,268.1,267.89,268.05,7968.0,258.4228,258.4807,258.2782,258.4325,7968.0
2022-01-03 12:30:00,268.05,268.52,268.04,268.36,7855.0,258.4325,258.8856,258.4228,258.7314,7855.0
2022-01-03 12:40:00,268.29,268.53,268.07,268.14,6419.0,258.6639,258.8953,258.4518,258.5193,6419.0
2022-01-03 12:50:00,268.32,268.49,267.46,267.5,19331.0,258.6928,258.8567,257.8637,257.9022,19331.0
2022-01-03 13:00:00,267.62,267.75,267.49,267.62,5341.0,258.0179,258.1432,257.8926,258.0179,5341.0
2022-01-03 13:10:00,267.82,267.9,267.33,267.58,7731.0,258.2107,258.2879,257.7383,257.9793,7731.0
2022-01-03 13:20:00,267.44,267.94,267.44,267.78,4516.0,257.8444,258.3264,257.8444,258.1722,4516.0
2022-01-03 13:30:00,267.86,267.86,267.52,267.81,4019.0,258.2493,258.2493,257.9215,258.2011,4019.0
2022-01-03 13:40:00,267.67,268.39,267.47,268.08,7966.0,258.0661,258.7603,257.8733,258.4614,7966.0
2022-01-03 13:50:00,268.02,268.25,267.95,268.15,5964.0,258.4036,258.6253,258.3361,258.5289,5964.0
2022-01-03 14:00:00,268.15,268.4,268.0,268.34,6771.0,258.5289,258.7699,258.3843,258.7121,6771.0
2022-01-03 14:10:00,268.36,268.52,268.19,268.25,14500.0,258.7314,258.8856,258.5675,258.6253,14500.0
2022-01-03 14:20:00,268.29,268.42,267.94,268.13,17607.0,258.6639,258.7892,258.3264,258.5096,17607.0
2022-01-03 14:30:00,268.12,268.26,267.97,268.13,10869.0,258.5,258.635,258.3554,258.5096,10869.0
2022-01-03 14:40:00,268.28,268.31,268.05,268.14,13229.0,258.6542,258.6832,258.4325,258.5193,13229.0
2022-01-03 14:50:00,268.18,268.39,268.07,268.35,7446.0,258.5578,258.7603,258.4518,258.7217,7446.0
2022-01-03 15:00:00,268.37,268.64,268.15,268.36,12630.0,258.741,259.0013,258.5289,258.7314,12630.0
2022-01-03 15:10:00,268.32,268.63,268.25,268.5,17283.0,258.6928,258.9917,258.6253,258.8663,17283.0
2022-01-03 15:20:00,268.5,268.58,268.03,268.34,21584.0,258.8663,258.9435,258.4132,258.7121,21584.0
2022-01-03 15:30:00,268.37,268.57,267.78,267.97,20056.0,258.741,258.9338,258.1722,258.3554,20056.0
2022-01-03 15:40:00,267.96,268.41,267.74,268.33,22626.0,258.3457,258.7796,258.1336,258.7024,22626.0
2022-01-03 15:50:00,268.44,268.75,267.97,268.32,132402.0,258.8085,259.1074,258.3554,258.6928,132402.0
2022-01-04 09:30:00,272.76,274.55,271.56,273.55,51786.0,262.9735,264.6993,261.8165,263.7351,51786.0
2022-01-04 09:40:00,273.8,274.26,273.29,273.83,30871.0,263.9762,264.4197,263.4845,264.0051,30871.0
2022-01-04 09:50:00,273.8,274.76,273.62,274.38,15886.0,263.9762,264.9017,263.8026,264.5354,15886.0
2022-01-04 10:00:00,274.28,275.37,273.78,274.3,28647.0,264.439,265.4898,263.9569,264.4582,28647.0
2022-01-04 10:10:00,274.53,274.55,272.87,273.06,17769.0,264.68,264.6993,263.0795,263.2627,17769.0
2022-01-04 10:20:00,273.02,273.32,271.41,272.28,8450.0,263.2242,263.5134,261.6719,262.5107,8450.0
2022-01-04 10:30:00,272.5,273.13,271.5,272.97,9400.0,262.7228,263.3302,261.7587,263.176,9400.0
2022-01-04 10:40:00,273.13,274.63,273.09,274.37,18355.0,263.3302,264.7764,263.2917,264.5257,18355.0
2022-01-04 10:50:00,274.42,275.58,274.27,275.34,29544.0,264.5739,265.6923,264.4293,265.4609,29544.0
2022-01-04 11:00:00,275.56,276.3,275.02,276.3,30552.0,265.673,266.3865,265.1524,266.3865,30552.0
2022-01-04 11:10:00,276.29,276.31,275.87,276.03,14916.0,266.3768,266.3961,265.9719,266.1262,14916.0
2022-01-04 11:20:00,275.74,276.35,275.54,276.29,21672.0,265.8466,266.4347,265.6537,266.3768,21672.0
2022-01-04 11:30:00,276.11,276.84,276.04,276.46,15025.0,266.2033,266.9071,266.1358,266.5407,15025.0
2022-01-04 11:40:00,276.58,277.34,276.37,277.1,30316.0,266.6564,267.3892,266.454,267.1578,30316.0
2022-01-04 11:50:00,277.09,277.78,276.89,277.31,35529.0,267.1481,267.8134,266.9553,267.3602,35529.0
2022-01-04 12:00:00,277.38,278.46,277.27,277.91,14094.0,267.4277,268.469,267.3217,267.9387,14094.0
2022-01-04 12:10:00,277.88,277.94,277.59,277.79,22022.0,267.9098,267.9676,267.6302,267.823,22022.0
2022-01-04 12:20:00,277.8,278.11,277.66,277.78,18783.0,267.8327,268.1315,267.6977,267.8134,18783.0
2022-01-04 12:30:00,277.66,277.9,277.2,277.72,13403.0,267.6977,267.9291,267.2542,267.7555,13403.0
2022-01-04 12:40:00,277.79,277.79,277.19,277.34,17211.0,267.823,267.823,267.2445,267.3892,17211.0
2022-01-04 12:50:00,277.28,277.72,276.99,277.72,32649.0,267.3313,267.7555,267.0517,267.7555,32649.0
2022-01-04 13:00:00,277.69,278.05,277.53,277.73,18548.0,267.7266,268.0737,267.5723,267.7652,18548.0
2022-01-04 13:10:00,277.66,277.81,276.24,276.24,17609.0,267.6977,267.8423,266.3286,266.3286,17609.0
2022-01-04 13:20:00,276.33,277.0,276.28,276.53,21046.0,266.4154,267.0614,266.3672,266.6082,21046.0
2022-01-04 13:30:00,276.51,277.13,276.29,277.1,19985.0,266.5889,267.1867,266.3768,267.1578,19985.0
2022-01-04 13:40:00,277.01,277.1,276.59,277.01,19856.0,267.071,267.1578,266.6661,267.071,19856.0
2022-01-04 13:50:00,277.06,277.07,275.71,276.13,46340.0,267.1192,267.1289,265.8176,266.2226,46340.0
2022-01-04 14:00:00,276.12,276.63,276.07,276.31,24739.0,266.2129,266.7046,266.1647,266.3961,24739.0
2022-01-04 14:10:00,276.31,276.99,276.25,276.78,21499.0,266.3961,267.0517,266.3383,266.8493,21499.0
2022-01-04 14:20:00,276.75,277.1,276.7,276.9,15674.0,266.8203,267.1578,266.7721,266.965,15674.0
2022-01-04 14:30:00,276.93,277.12,276.71,277.05,22773.0,266.9939,267.1771,266.7818,267.1096,22773.0
2022-01-04 14:40:00,277.0,277.32,276.88,277.24,31531.0,267.0614,267.3699,266.9457,267.2928,31531.0
2022-01-04 14:50:00,277.31,277.49,277.14,277.47,29764.0,267.3602,267.5338,267.1963,267.5145,29764.0
2022-01-04 15:00:00,277.44,278.26,277.42,278.25,23469.0,267.4856,268.2762,267.4663,268.2665,23469.0
2022-01-04 15:10:00,278.21,278.43,278.09,278.4,35512.0,268.2279,268.4401,268.1123,268.4111,35512.0
2022-01-04 15:20:00,278.37,278.9,278.36,278.88,34365.0,268.3822,268.8932,268.3726,268.8739,34365.0
2022-01-04 15:30:00,278.81,278.94,278.03,278.21,48438.0,268.8064,268.9318,268.0544,268.2279,48438.0
2022-01-04 15:40:00,278.21,278.99,278.16,278.89,77320.0,268.2279,268.98,268.1797,268.8836,77320.0
2022-01-04 15:50:00,279.0,279.09,277.69,277.77,189574.0,268.9896,269.0764,267.7266,267.8037,189574.0
2022-01-05 09:30:00,276.64,279.09,276.48,278.88,39202.0,266.7143,269.0764,266.56,268.8739,39202.0
2022-01-05 09:40:00,278.98,280.43,278.97,279.21,18856.0,268.9703,270.3683,268.9607,269.1921,18856.0
2022-01-05 09:50:00,279.39,279.68,278.38,278.64,17406.0,269.3656,269.6452,268.3918,268.6425,17406.0
2022-01-05 10:00:00,278.38,278.58,277.35,277.56,10136.0,268.3918,268.5847,267.3988,267.6013,10136.0
2022-01-05 10:10:00,277.64,277.74,276.37,276.46,18038.0,267.6784,267.7748,266.454,266.5407,18038.0
2022-01-05 10:20:00,276.48,277.36,276.48,277.31,19603.0,266.56,267.4084,266.56,267.3602,19603.0
2022-01-05 10:30:00,277.19,277.49,276.53,277.32,9810.0,267.2445,267.5338,266.6082,267.3699,9810.0
2022-01-05 10:40:00,277.35,277.81,277.17,277.48,15272.0,267.3988,267.8423,267.2253,267.5241,15272.0
2022-01-05 10:50:00,277.48,277.93,277.43,277.57,6734.0,267.5241,267.958,267.4759,267.6109,6734.0
2022-01-05 11:00:00,277.52,277.62,276.95,277.21,13108.0,267.5627,267.6591,267.0132,267.2638,13108.0
2022-01-05 11:10:00,277.24,277.44,276.8,277.25,10452.0,267.2928,267.4856,266.8685,267.3024,10452.0
2022-01-05 11:20:00,277.15,277.7,277.15,277.7,10214.0,267.206,267.7362,267.206,267.7362,10214.0
2022-01-05 11:30:00,277.58,277.65,277.39,277.56,11313.0,267.6206,267.688,267.4374,267.6013,11313.0
2022-01-05 11:40:00,277.56,278.81,277.54,278.62,10034.0,267.6013,268.8064,267.582,268.6232,10034.0
2022-01-05 11:50:00,278.47,278.47,277.95,278.0,13507.0,268.4786,268.4786,267.9773,268.0255,13507.0
2022-01-05 12:00:00,277.94,278.23,277.88,277.95,9064.0,267.9676,268.2472,267.9098,267.9773,9064.0
2022-01-05 12:10:00,277.85,277.95,277.14,277.27,9623.0,267.8809,267.9773,267.1963,267.3217,9623.0
2022-01-05 12:20:00,277.34,277.49,277.2,277.35,16033.0,267.3892,267.5338,267.2542,267.3988,16033.0
2022-01-05 12:30:00,277.39,277.64,277.34,277.36,9590.0,267.4374,267.6784,267.3892,267.4084,9590.0
2022-01-05 12:40:00,277.32,277.61,277.32,277.38,12054.0,267.3699,267.6495,267.3699,267.4277,12054.0
2022-01-05 12:50:00,277.44,277.87,277.36,277.76,14080.0,267.4856,267.9001,267.4084,267.7941,14080.0
2022-01-05 13:00:00,277.76,277.8,277.14,277.14,16041.0,267.7941,267.8327,267.1963,267.1963,16041.0
2022-01-05 13:10:00,276.73,277.13,276.51,277.12,10601.0,266.8011,267.1867,266.5889,267.1771,10601.0
2022-01-05 13:20:00,277.12,277.84,277.12,277.72,46972.0,267.1771,267.8712,267.1771,267.7555,46972.0
2022-01-05 13:30:00,277.85,277.85,277.58,277.79,18645.0,267.8809,267.8809,267.6206,267.823,18645.0
2022-01-05 13:40:00,277.83,278.12,277.73,277.73,40788.0,267.8616,268.1412,267.7652,267.7652,40788.0
2022-01-05 13:50:00,277.7,277.72,277.12,277.26,15455.0,267.7362,267.7555,267.1771,267.312,15455.0
2022-01-05 14:00:00,277.28,277.84,276.93,277.12,14876.0,267.3313,267.8712,266.9939,267.1771,14876.0
2022-01-05 14:10:00,277.14,277.14,276.27,276.46,21047.0,267.1963,267.1963,266.3576,266.5407,21047.0
2022-01-05 14:20:00,276.32,276.82,275.56,275.6,22171.0,266.4058,266.8878,265.673,265.7116,22171.0
2022-01-05 14:30:00,275.68,275.82,274.04,274.25,30988.0,265.7887,265.9237,264.2076,264.41,30988.0
2022-01-05 14:40:00,274.13,274.22,273.49,273.85,15178.0,264.2943,264.3811,263.6773,264.0244,15178.0
2022-01-05 14:50:00,273.69,274.49,273.69,274.26,16656.0,263.8701,264.6414,263.8701,264.4197,16656.0
2022-01-05 15:00:00,274.3,274.47,273.48,273.49,14006.0,264.4582,264.6221,263.6677,263.6773,14006.0
2022-01-05 15:10:00,273.3,273.94,273.24,273.69,16690.0,263.4941,264.1112,263.4363,263.8701,16690.0
2022-01-05 15:20:00,273.74,274.16,273.66,273.95,22896.0,263.9183,264.3233,263.8412,264.1208,22896.0
2022-01-05 15:30:00,273.9,274.21,273.55,273.91,19430.0,264.0726,264.3715,263.7351,264.0822,19430.0
2022-01-05 15:40:00,273.8,274.08,272.85,272.85,25104.0,263.9762,264.2461,263.0603,263.0603,25104.0
2022-01-05 15:50:00,272.85,273.1,272.02,272.25,100063.0,263.0603,263.3013,262.26,262.4818,100063.0
2022-01-06 09:30:00,271.37,273.2,270.09,271.21,38079.0,261.6334,263.3977,260.3993,261.4791,38079.0
2022-01-06 09:40:00,271.05,271.59,269.04,271.1,84831.0,261.3248,261.8455,259.387,261.3731,84831.0
2022-01-06 09:50:00,271.12,272.09,269.89,269.94,14579.0,261.3923,262.3275,260.2065,260.2547,14579.0
2022-01-06 10:00:00,270.08,271.86,269.91,271.01,27202.0,260.3896,262.1058,260.2257,261.2863,27202.0
2022-01-06 10:10:00,270.98,271.41,270.63,270.93,69782.0,261.2574,261.6719,260.9199,261.2092,69782.0
2022-01-06 10:20:00,270.79,271.41,270.63,270.8,27242.0,261.0742,261.6719,260.9199,261.0838,27242.0
2022-01-06 10:30:00,270.79,271.72,270.78,271.48,66906.0,261.0742,261.9708,261.0645,261.7394,66906.0
2022-01-06 10:40:00,271.44,272.5,271.0,272.3,23980.0,261.7009,262.7228,261.2766,262.53,23980.0
2022-01-06 10:50:00,272.31,272.32,271.74,271.75,18775.0,262.5396,262.5493,261.9901,261.9997,18775.0
2022-01-06 11:00:00,271.87,272.5,271.24,272.5,25939.0,262.1154,262.7228,261.508,262.7228,25939.0
2022-01-06 11:10:00,272.5,274.49,272.5,273.57,22261.0,262.7228,264.6414,262.7228,263.7544,22261.0
2022-01-06 11:20:00,273.73,274.39,273.62,274.0,24384.0,263.9087,264.545,263.8026,264.169,24384.0
2022-01-06 11:30:00,273.94,274.54,273.62,273.77,38370.0,264.1112,264.6896,263.8026,263.9473,38370.0
2022-01-06 11:40:00,273.72,274.33,273.56,274.12,7577.0,263.899,264.4872,263.7448,264.2847,7577.0
2022-01-06 11:50:00,274.33,274.46,274.23,274.46,6953.0,264.4872,264.6125,264.3907,264.6125,6953.0
2022-01-06 12:00:00,274.17,274.55,273.64,274.55,9714.0,264.3329,264.6993,263.8219,264.6993,9714.0
2022-01-06 12:10:00,274.52,274.92,274.26,274.78,16999.0,264.6703,265.056,264.4197,264.921,16999.0
2022-01-06 12:20:00,274.85,275.23,274.77,275.0,19129.0,264.9885,265.3549,264.9114,265.1331,19129.0
2022-01-06 12:30:00,275.03,275.52,274.73,275.49,50711.0,265.162,265.6345,264.8728,265.6055,50711.0
2022-01-06 12:40:00,275.5,276.97,275.01,275.13,101456.0,265.6152,267.0324,265.1428,265.2585,101456.0
2022-01-06 12:50:00,275.08,275.3,273.82,273.97,9742.0,265.2103,265.4224,263.9955,264.1401,9742.0
2022-01-06 13:00:00,273.93,273.99,273.28,273.68,6773.0,264.1015,264.1594,263.4748,263.8605,6773.0
2022-01-06 13:10:00,273.72,273.72,273.05,273.52,9758.0,263.899,263.899,263.2531,263.7062,9758.0
2022-01-06 13:20:00,273.61,273.68,272.89,272.89,10062.0,263.793,263.8605,263.0988,263.0988,10062.0
2022-01-06 13:30:00,272.88,273.23,272.85,273.09,7694.0,263.0892,263.4266,263.0603,263.2917,7694.0
2022-01-06 13:40:00,273.02,273.53,272.84,273.53,13401.0,263.2242,263.7159,263.0506,263.7159,13401.0
2022-01-06 13:50:00,273.43,273.54,273.07,273.12,10358.0,263.6195,263.7255,263.2724,263.3206,10358.0
2022-01-06 14:00:00,273.17,273.17,272.45,273.02,15280.0,263.3688,263.3688,262.6746,263.2242,15280.0
2022-01-06 14:10:00,273.06,273.29,272.34,272.6,12848.0,263.2627,263.4845,262.5686,262.8192,12848.0
2022-01-06 14:20:00,272.52,272.64,272.27,272.32,10225.0,262.7421,262.8578,262.5011,262.5493,10225.0
2022-01-06 14:30:00,272.42,272.59,271.57,272.34,12094.0,262.6457,262.8096,261.8262,262.5686,12094.0
2022-01-06 14:40:00,272.3,272.61,272.16,272.26,11021.0,262.53,262.8289,262.395,262.4914,11021.0
2022-01-06 14:50:00,272.28,272.83,272.09,272.44,11534.0,262.5107,263.041,262.3275,262.665,11534.0
2022-01-06 15:00:00,272.53,272.86,272.36,272.56,18745.0,262.7517,263.0699,262.5878,262.7807,18745.0
2022-01-06 15:10:00,272.55,272.95,271.75,271.96,21788.0,262.771,263.1567,261.9997,262.2022,21788.0
2022-01-06 15:20:00,271.98,272.76,271.88,272.75,14725.0,262.2215,262.9735,262.1251,262.9639,14725.0
2022-01-06 15:30:00,272.73,272.74,272.06,272.11,32501.0,262.9446,262.9542,262.2986,262.3468,32501.0
2022-01-06 15:40:00,272.1,272.23,271.56,271.68,34542.0,262.3372,262.4625,261.8165,261.9322,34542.0
2022-01-06 15:50:00,271.57,271.75,271.06,271.51,125107.0,261.8262,261.9997,261.3345,261.7683,125107.0
2022-01-07 09:30:00,268.26,271.07,268.0,269.39,30415.0,258.635,261.3441,258.3843,259.7244,30415.0
2022-01-07 09:40:00,269.71,269.71,268.15,268.34,18074.0,260.0329,260.0329,258.5289,258.7121,18074.0
2022-01-07 09:50:00,268.37,268.59,267.51,267.65,20247.0,258.741,258.9531,257.9119,258.0468,20247.0
2022-01-07 10:00:00,267.73,267.82,266.87,267.0,18498.0,258.124,258.2107,257.2948,257.4202,18498.0
2022-01-07 10:10:00,266.99,266.99,264.86,265.96,30081.0,257.4105,257.4105,255.3569,256.4175,30081.0
2022-01-07 10:20:00,266.03,266.32,264.71,264.74,30635.0,256.485,256.7646,255.2123,255.2412,30635.0
2022-01-07 10:30:00,264.74,265.36,264.36,265.24,31193.0,255.2412,255.839,254.8749,255.7233,31193.0
2022-01-07 10:40:00,265.24,265.8,264.82,265.22,37746.0,255.7233,256.2632,255.3184,255.704,37746.0
2022-01-07 10:50:00,265.19,265.22,263.86,264.38,20179.0,255.6751,255.704,254.3928,254.8942,20179.0
2022-01-07 11:00:00,264.31,264.54,263.68,263.96,15455.0,254.8267,255.0484,254.2193,254.4892,15455.0
2022-01-07 11:10:00,263.79,263.79,262.76,262.99,22570.0,254.3253,254.3253,253.3323,253.554,22570.0
2022-01-07 11:20:00,263.02,264.1,263.02,263.79,22137.0,253.583,254.6242,253.583,254.3253,22137.0
2022-01-07 11:30:00,263.78,264.27,263.72,264.17,21595.0,254.3157,254.7881,254.2578,254.6917,21595.0
2022-01-07 11:40:00,264.17,264.94,264.16,264.79,14520.0,254.6917,255.4341,254.6821,255.2895,14520.0
2022-01-07 11:50:00,264.8,264.91,264.64,264.7,19123.0,255.2991,255.4051,255.1448,255.2027,19123.0
2022-01-07 12:00:00,264.75,264.8,263.61,263.71,22309.0,255.2509,255.2991,254.1518,254.2482,22309.0
2022-01-07 12:10:00,263.77,264.18,263.36,264.01,10691.0,254.306,254.7013,253.9108,254.5374,10691.0
2022-01-07 12:20:00,264.04,264.7,264.02,264.5,17484.0,254.5664,255.2027,254.5471,255.0099,17484.0
2022-01-07 12:30:00,264.54,264.72,264.18,264.51,16920.0,255.0484,255.222,254.7013,255.0195,16920.0
2022-01-07 12:40:00,264.58,264.7,263.49,263.49,13324.0,255.087,255.2027,254.0361,254.0361,13324.0
2022-01-07 12:50:00,263.52,263.83,263.48,263.7,10093.0,254.065,254.3639,254.0265,254.2386,10093.0
2022-01-07 13:00:00,263.72,264.35,263.63,264.35,5979.0,254.2578,254.8652,254.1711,254.8652,5979.0
2022-01-07 13:10:00,264.48,264.65,264.31,264.65,14163.0,254.9906,255.1545,254.8267,255.1545,14163.0
2022-01-07 13:20:00,264.66,264.72,264.12,264.18,10681.0,255.1641,255.222,254.6435,254.7013,10681.0
2022-01-07 13:30:00,264.18,264.76,264.17,264.37,15184.0,254.7013,255.2605,254.6917,254.8845,15184.0
2022-01-07 13:40:00,264.39,264.54,264.18,264.34,10406.0,254.9038,255.0484,254.7013,254.8556,10406.0
2022-01-07 13:50:00,264.26,264.93,264.21,264.87,10967.0,254.7785,255.4244,254.7303,255.3666,10967.0
2022-01-07 14:00:00,264.89,265.12,264.53,264.65,72373.0,255.3859,255.6076,255.0388,255.1545,72373.0
2022-01-07 14:10:00,264.57,265.15,264.57,265.03,10421.0,255.0773,255.6365,255.0773,255.5208,10421.0
2022-01-07 14:20:00,265.0,265.14,264.74,264.96,13392.0,255.4919,255.6269,255.2412,255.4534,13392.0
2022-01-07 14:30:00,264.91,264.98,264.56,264.86,13971.0,255.4051,255.4726,255.0677,255.3569,13971.0
2022-01-07 14:40:00,264.91,265.15,264.81,264.95,19216.0,255.4051,255.6365,255.3087,255.4437,19216.0
2022-01-07 14:50:00,264.96,265.52,264.96,265.48,13270.0,255.4534,255.9933,255.4534,255.9547,13270.0
2022-01-07 15:00:00,265.5,265.9,265.35,265.4,18448.0,255.974,256.3596,255.8294,255.8776,18448.0
2022-01-07 15:10:00,265.38,265.39,264.69,264.86,18188.0,255.8583,255.8679,255.193,255.3569,18188.0
2022-01-07 15:20:00,264.81,264.92,264.5,264.65,14489.0,255.3087,255.4148,255.0099,255.1545,14489.0
2022-01-07 15:30:00,264.64,265.05,264.47,264.86,22162.0,255.1448,255.5401,254.9809,255.3569,22162.0
2022-01-07 15:40:00,264.87,264.98,264.43,264.44,37726.0,255.3666,255.4726,254.9424,254.952,37726.0
2022-01-07 15:50:00,264.5,264.54,263.3,263.42,165811.0,255.0099,255.0484,253.8529,253.9686,165811.0
2022-01-10 09:30:00,262.2,263.0,260.75,261.36,23523.0,252.7924,253.5637,251.3944,251.9825,23523.0
2022-01-10 09:40:00,261.68,262.36,261.48,261.96,12036.0,252.291,252.9466,252.0982,252.561,12036.0
2022-01-10 09:50:00,261.72,261.72,260.09,260.71,15526.0,252.3296,252.3296,250.7581,251.3558,15526.0
2022-01-10 10:00:00,260.58,262.16,260.01,261.95,16485.0,251.2305,252.7538,250.681,252.5514,16485.0
2022-01-10 10:10:00,261.94,262.0,259.64,259.73,20098.0,252.5417,252.5996,250.3242,250.411,20098.0
2022-01-10 10:20:00,259.76,261.26,259.65,260.77,34447.0,250.4399,251.8861,250.3339,251.4137,34447.0
2022-01-10 10:30:00,260.82,261.15,260.34,260.4,15636.0,251.4619,251.7801,250.9991,251.057,15636.0
2022-01-10 10:40:00,260.44,260.71,258.56,258.56,15836.0,251.0955,251.3558,249.283,249.283,15836.0
2022-01-10 10:50:00,258.62,259.52,258.18,259.19,24161.0,249.3408,250.2085,248.9166,249.8904,24161.0
2022-01-10 11:00:00,259.16,259.91,258.77,259.62,9664.0,249.8615,250.5845,249.4854,250.3049,9664.0
2022-01-10 11:10:00,259.69,260.11,259.44,259.75,12644.0,250.3724,250.7774,250.1314,250.4303,12644.0
2022-01-10 11:20:00,259.81,260.54,259.73,260.28,16344.0,250.4881,251.1919,250.411,250.9413,16344.0
2022-01-10 11:30:00,260.18,261.15,260.05,260.84,10853.0,250.8449,251.7801,250.7195,251.4812,10853.0
2022-01-10 11:40:00,260.85,261.59,260.76,261.14,9025.0,251.4908,252.2043,251.404,251.7704,9025.0
2022-01-10 11:50:00,260.78,261.36,260.72,261.35,9150.0,251.4233,251.9825,251.3655,251.9729,9150.0
2022-01-10 12:00:00,261.4,261.51,260.59,260.59,21221.0,252.0211,252.1271,251.2401,251.2401,21221.0
2022-01-10 12:10:00,260.73,261.09,260.6,260.6,6969.0,251.3751,251.7222,251.2498,251.2498,6969.0
2022-01-10 12:20:00,260.36,261.09,260.36,260.83,9781.0,251.0184,251.7222,251.0184,251.4715,9781.0
2022-01-10 12:30:00,260.82,261.15,260.54,260.88,10583.0,251.4619,251.7801,251.1919,251.5197,10583.0
2022-01-10 12:40:00,260.81,261.21,260.67,260.73,15732.0,251.4523,251.8379,251.3173,251.3751,15732.0
2022-01-10 12:50:00,260.66,261.32,260.61,260.87,10510.0,251.3076,251.944,251.2594,251.5101,10510.0
2022-01-10 13:00:00,260.9,261.66,260.84,261.64,10492.0,251.539,252.2718,251.4812,252.2525,10492.0
2022-01-10 13:10:00,261.71,261.95,261.18,261.52,28594.0,252.32,252.5514,251.809,252.1368,28594.0
2022-01-10 13:20:00,261.5,262.33,261.29,262.23,13534.0,252.1175,252.9177,251.915,252.8213,13534.0
2022-01-10 13:30:00,262.22,262.22,261.71,261.82,8297.0,252.8117,252.8117,252.32,252.426,8297.0
2022-01-10 13:40:00,261.8,262.85,261.75,262.57,11074.0,252.4067,253.4191,252.3585,253.1491,11074.0
2022-01-10 13:50:00,262.65,262.88,262.14,262.58,20936.0,253.2262,253.448,252.7345,253.1587,20936.0
2022-01-10 14:00:00,262.6,263.14,262.48,262.79,14651.0,253.178,253.6987,253.0623,253.3612,14651.0
2022-01-10 14:10:00,262.75,263.15,262.45,262.88,11253.0,253.3226,253.7083,253.0334,253.448,11253.0
2022-01-10 14:20:00,262.91,263.3,262.91,263.04,11055.0,253.4769,253.8529,253.4769,253.6022,11055.0
2022-01-10 14:30:00,263.02,263.2,262.74,263.2,13602.0,253.583,253.7565,253.313,253.7565,13602.0
2022-01-10 14:40:00,263.18,263.83,262.94,262.94,17641.0,253.7372,254.3639,253.5058,253.5058,17641.0
2022-01-10 14:50:00,263.01,263.01,262.24,262.78,12970.0,253.5733,253.5733,252.8309,253.3516,12970.0
2022-01-10 15:00:00,262.78,262.99,262.08,262.35,9630.0,253.3516,253.554,252.6767,252.937,9630.0
2022-01-10 15:10:00,262.43,262.89,262.2,262.49,30813.0,253.0141,253.4576,252.7924,253.072,30813.0
2022-01-10 15:20:00,262.38,262.69,262.18,262.58,16007.0,252.9659,253.2648,252.7731,253.1587,16007.0
2022-01-10 15:30:00,262.54,262.97,262.33,262.34,20252.0,253.1202,253.5348,252.9177,252.9274,20252.0
2022-01-10 15:40:00,262.41,263.05,262.08,262.66,30655.0,252.9948,253.6119,252.6767,253.2359,30655.0
2022-01-10 15:50:00,262.89,263.89,262.77,263.85,98396.0,253.4576,254.4217,253.3419,254.3832,98396.0
2022-01-11 09:30:00,264.67,266.45,264.19,264.51,21244.0,255.1738,256.8899,254.711,255.0195,21244.0
2022-01-11 09:40:00,264.7,265.92,264.12,264.19,10887.0,255.2027,256.3789,254.6435,254.711,10887.0
2022-01-11 09:50:00,264.36,265.58,263.71,263.78,15476.0,254.8749,256.0511,254.2482,254.3157,15476.0
2022-01-11 10:00:00,263.84,265.28,263.83,264.38,12392.0,254.3735,255.7619,254.3639,254.8942,12392.0
2022-01-11 10:10:00,264.16,264.32,263.08,263.86,10604.0,254.6821,254.8363,253.6408,254.3928,10604.0
2022-01-11 10:20:00,264.0,264.29,263.36,263.96,9764.0,254.5278,254.8074,253.9108,254.4892,9764.0
2022-01-11 10:30:00,263.99,264.53,263.77,264.0,5530.0,254.5182,255.0388,254.306,254.5278,5530.0
2022-01-11 10:40:00,263.99,264.13,262.94,263.73,9043.0,254.5182,254.6531,253.5058,254.2675,9043.0
2022-01-11 10:50:00,263.6,264.11,263.0,264.1,8803.0,254.1421,254.6339,253.5637,254.6242,8803.0
2022-01-11 11:00:00,263.92,264.9,263.86,264.73,18724.0,254.4507,255.3955,254.3928,255.2316,18724.0
2022-01-11 11:10:00,264.85,265.85,264.72,265.84,7533.0,255.3473,256.3114,255.222,256.3018,7533.0
2022-01-11 11:20:00,265.82,266.14,265.7,266.13,12420.0,256.2825,256.591,256.1668,256.5814,12420.0
2022-01-11 11:30:00,266.13,266.91,266.09,266.8,13933.0,256.5814,257.3334,256.5428,257.2273,13933.0
2022-01-11 11:40:00,266.91,267.37,266.67,266.68,11039.0,257.3334,257.7769,257.102,257.1116,11039.0
2022-01-11 11:50:00,266.57,267.19,266.25,266.8,7086.0,257.0056,257.6033,256.6971,257.2273,7086.0
2022-01-11 12:00:00,266.67,267.02,266.49,266.84,5491.0,257.102,257.4394,256.9285,257.2659,5491.0
2022-01-11 12:10:00,266.83,267.11,266.68,266.71,6668.0,257.2563,257.5262,257.1116,257.1406,6668.0
2022-01-11 12:20:00,266.72,267.28,266.71,267.23,8998.0,257.1502,257.6901,257.1406,257.6419,8998.0
2022-01-11 12:30:00,267.22,267.53,267.02,267.14,5606.0,257.6323,257.9311,257.4394,257.5551,5606.0
2022-01-11 12:40:00,267.18,267.48,267.05,267.41,5248.0,257.5937,257.8829,257.4684,257.8154,5248.0
2022-01-11 12:50:00,267.3,268.08,267.29,268.02,6312.0,257.7094,258.4614,257.6998,258.4036,6312.0
2022-01-11 13:00:00,267.92,267.92,266.49,266.92,5319.0,258.3071,258.3071,256.9285,257.343,5319.0
2022-01-11 13:10:00,267.15,267.78,267.07,267.74,5021.0,257.5648,258.1722,257.4876,258.1336,5021.0
2022-01-11 13:20:00,267.75,268.09,267.75,268.09,7449.0,258.1432,258.471,258.1432,258.471,7449.0
2022-01-11 13:30:00,268.15,268.26,267.24,267.47,8721.0,258.5289,258.635,257.6515,257.8733,8721.0
2022-01-11 13:40:00,267.4,267.73,267.31,267.68,7702.0,257.8058,258.124,257.719,258.0758,7702.0
2022-01-11 13:50:00,267.63,268.08,267.63,268.08,5225.0,258.0276,258.4614,258.0276,258.4614,5225.0
2022-01-11 14:00:00,267.99,268.12,267.84,267.88,8834.0,258.3746,258.5,258.23,258.2686,8834.0
2022-01-11 14:10:00,267.97,268.57,267.87,268.53,8912.0,258.3554,258.9338,258.2589,258.8953,8912.0
2022-01-11 14:20:00,268.52,268.64,268.23,268.34,13214.0,258.8856,259.0013,258.606,258.7121,13214.0
2022-01-11 14:30:00,268.21,268.54,268.18,268.54,6567.0,258.5867,258.9049,258.5578,258.9049,6567.0
2022-01-11 14:40:00,268.53,269.24,268.53,269.13,16770.0,258.8953,259.5798,258.8953,259.4737,16770.0
2022-01-11 14:50:00,269.14,269.36,269.03,269.04,13293.0,259.4834,259.6955,259.3773,259.387,13293.0
2022-01-11 15:00:00,269.08,269.48,268.99,269.33,12704.0,259.4255,259.8112,259.3388,259.6666,12704.0
2022-01-11 15:10:00,269.33,269.67,269.19,269.4,13440.0,259.6666,259.9944,259.5316,259.734,13440.0
2022-01-11 15:20:00,269.4,269.72,268.97,269.01,13882.0,259.734,260.0426,259.3195,259.358,13882.0
2022-01-11 15:30:00,269.02,269.14,268.41,268.5,20205.0,259.3677,259.4834,258.7796,258.8663,20205.0
2022-01-11 15:40:00,268.5,268.78,268.33,268.38,28864.0,258.8663,259.1363,258.7024,258.7506,28864.0
2022-01-11 15:50:00,268.46,268.5,267.8,268.27,104540.0,258.8278,258.8663,258.1915,258.6446,104540.0
2022-01-12 09:30:00,268.5,269.53,267.55,268.07,21270.0,258.8663,259.8594,257.9504,258.4518,21270.0
2022-01-12 09:40:00,267.85,269.03,267.45,269.03,8777.0,258.2397,259.3773,257.854,259.3773,8777.0
2022-01-12 09:50:00,268.9,269.7,268.9,269.52,9532.0,259.252,260.0233,259.252,259.8497,9532.0
2022-01-12 10:00:00,269.65,269.98,268.44,268.91,16755.0,259.9751,260.2932,258.8085,259.2616,16755.0
2022-01-12 10:10:00,268.97,269.01,267.81,267.89,6966.0,259.3195,259.358,258.2011,258.2782,6966.0
2022-01-12 10:20:00,268.07,268.07,267.29,267.49,11407.0,258.4518,258.4518,257.6998,257.8926,11407.0
2022-01-12 10:30:00,267.48,267.93,267.16,267.93,6546.0,257.8829,258.3168,257.5744,258.3168,6546.0
2022-01-12 10:40:00,267.99,268.71,267.82,267.94,18748.0,258.3746,259.0688,258.2107,258.3264,18748.0
2022-01-12 10:50:00,268.12,268.56,267.82,268.23,8465.0,258.5,258.9242,258.2107,258.606,8465.0
2022-01-12 11:00:00,268.4,268.64,267.83,268.42,6682.0,258.7699,259.0013,258.2204,258.7892,6682.0
2022-01-12 11:10:00,268.25,268.39,267.52,267.62,17352.0,258.6253,258.7603,257.9215,258.0179,17352.0
2022-01-12 11:20:00,268.03,268.5,267.75,268.39,3651.0,258.4132,258.8663,258.1432,258.7603,3651.0
2022-01-12 11:30:00,268.24,268.54,267.99,268.54,6645.0,258.6157,258.9049,258.3746,258.9049,6645.0
2022-01-12 11:40:00,268.94,268.94,268.15,268.33,5937.0,259.2906,259.2906,258.5289,258.7024,5937.0
2022-01-12 11:50:00,268.15,268.24,267.87,268.0,5211.0,258.5289,258.6157,258.2589,258.3843,5211.0
2022-01-12 12:00:00,268.12,268.21,267.88,267.99,6664.0,258.5,258.5867,258.2686,258.3746,6664.0
2022-01-12 12:10:00,268.07,268.38,267.89,268.38,9363.0,258.4518,258.7506,258.2782,258.7506,9363.0
2022-01-12 12:20:00,268.31,268.63,268.22,268.55,2741.0,258.6832,258.9917,258.5964,258.9145,2741.0
2022-01-12 12:30:00,268.48,268.66,268.3,268.51,5672.0,258.8471,259.0206,258.6735,258.876,5672.0
2022-01-12 12:40:00,268.48,268.65,268.26,268.45,4200.0,258.8471,259.011,258.635,258.8181,4200.0
2022-01-12 12:50:00,268.36,268.85,268.31,268.85,2313.0,258.7314,259.2038,258.6832,259.2038,2313.0
2022-01-12 13:00:00,268.76,269.0,268.72,269.0,3726.0,259.117,259.3484,259.0784,259.3484,3726.0
2022-01-12 13:10:00,269.06,269.06,268.21,268.68,13976.0,259.4062,259.4062,258.5867,259.0399,13976.0
2022-01-12 13:20:00,268.62,268.65,267.89,267.89,5157.0,258.982,259.011,258.2782,258.2782,5157.0
2022-01-12 13:30:00,268.01,268.33,267.95,268.3,5669.0,258.3939,258.7024,258.3361,258.6735,5669.0
2022-01-12 13:40:00,268.31,268.33,267.87,268.01,3727.0,258.6832,258.7024,258.2589,258.3939,3727.0
2022-01-12 13:50:00,267.89,268.03,267.5,267.5,3634.0,258.2782,258.4132,257.9022,257.9022,3634.0
2022-01-12 14:00:00,267.48,267.85,267.45,267.59,8534.0,257.8829,258.2397,257.854,257.989,8534.0
2022-01-12 14:10:00,267.43,267.94,267.43,267.87,5560.0,257.8347,258.3264,257.8347,258.2589,5560.0
2022-01-12 14:20:00,267.75,268.19,267.75,268.19,6287.0,258.1432,258.5675,258.1432,258.5675,6287.0
2022-01-12 14:30:00,268.18,268.18,267.89,268.12,10818.0,258.5578,258.5578,258.2782,258.5,10818.0
2022-01-12 14:40:00,268.11,268.19,267.83,268.01,13130.0,258.4903,258.5675,258.2204,258.3939,13130.0
2022-01-12 14:50:00,268.09,268.41,268.04,268.05,5180.0,258.471,258.7796,258.4228,258.4325,5180.0
2022-01-12 15:00:00,268.14,268.32,267.77,267.9,6573.0,258.5193,258.6928,258.1625,258.2879,6573.0
2022-01-12 15:10:00,268.0,268.44,267.96,268.3,7547.0,258.3843,258.8085,258.3457,258.6735,7547.0
2022-01-12 15:20:00,268.41,268.67,268.28,268.61,5522.0,258.7796,259.0302,258.6542,258.9724,5522.0
2022-01-12 15:30:00,268.6,268.6,267.83,267.84,7666.0,258.9628,258.9628,258.2204,258.23,7666.0
2022-01-12 15:40:00,267.84,268.27,267.68,268.15,12913.0,258.23,258.6446,258.0758,258.5289,12913.0
2022-01-12 15:50:00,268.19,269.0,267.84,268.03,85091.0,258.5675,259.3484,258.23,258.4132,85091.0
2022-01-13 09:30:00,268.75,269.28,267.91,268.62,17058.0,259.1074,259.6184,258.2975,258.982,17058.0
2022-01-13 09:40:00,268.44,268.51,267.09,267.79,18477.0,258.8085,258.876,257.5069,258.1818,18477.0
2022-01-13 09:50:00,268.0,269.16,267.53,268.95,14447.0,258.3843,259.5027,257.9311,259.3002,14447.0
2022-01-13 10:00:00,269.62,269.62,268.61,269.25,6551.0,259.9462,259.9462,258.9724,259.5894,6551.0
2022-01-13 10:10:00,269.28,269.7,268.6,269.1,11959.0,259.6184,260.0233,258.9628,259.4448,11959.0
2022-01-13 10:20:00,269.1,269.27,268.6,268.88,6053.0,259.4448,259.6087,258.9628,259.2327,6053.0
2022-01-13 10:30:00,268.92,269.85,268.81,269.85,11869.0,259.2713,260.1679,259.1652,260.1679,11869.0
2022-01-13 10:40:00,269.91,270.52,269.67,270.34,10137.0,260.2257,260.8139,259.9944,260.6403,10137.0
2022-01-13 10:50:00,270.27,270.7,269.9,270.36,14969.0,260.5728,260.9874,260.2161,260.6596,14969.0
2022-01-13 11:00:00,270.46,270.53,270.01,270.53,9469.0,260.756,260.8235,260.3222,260.8235,9469.0
2022-01-13 11:10:00,270.6,270.8,270.42,270.75,10942.0,260.891,261.0838,260.7175,261.0356,10942.0
2022-01-13 11:20:00,270.86,271.37,270.66,271.28,13445.0,261.1417,261.6334,260.9488,261.5466,13445.0
2022-01-13 11:30:00,271.25,271.8,271.04,271.77,13901.0,261.5177,262.0479,261.3152,262.019,13901.0
2022-01-13 11:40:00,271.81,271.87,271.54,271.54,6057.0,262.0576,262.1154,261.7973,261.7973,6057.0
2022-01-13 11:50:00,271.77,271.77,271.3,271.5,6720.0,262.019,262.019,261.5659,261.7587,6720.0
2022-01-13 12:00:00,271.39,271.72,271.14,271.14,41830.0,261.6526,261.9708,261.4116,261.4116,41830.0
2022-01-13 12:10:00,271.17,271.19,270.2,270.35,7341.0,261.4405,261.4598,260.5053,260.65,7341.0
2022-01-13 12:20:00,270.34,270.56,270.03,270.34,7700.0,260.6403,260.8524,260.3414,260.6403,7700.0
2022-01-13 12:30:00,270.23,270.83,270.03,270.82,6972.0,260.5343,261.1127,260.3414,261.1031,6972.0
2022-01-13 12:40:00,270.92,270.93,269.62,269.62,10027.0,261.1995,261.2092,259.9462,259.9462,10027.0
2022-01-13 12:50:00,269.57,269.96,269.38,269.96,3761.0,259.8979,260.274,259.7148,260.274,3761.0
2022-01-13 13:00:00,269.97,270.84,269.88,270.84,3146.0,260.2836,261.1224,260.1968,261.1224,3146.0
2022-01-13 13:10:00,271.03,271.18,270.79,270.82,8434.0,261.3056,261.4502,261.0742,261.1031,8434.0
2022-01-13 13:20:00,270.86,271.25,270.42,270.56,4248.0,261.1417,261.5177,260.7175,260.8524,4248.0
2022-01-13 13:30:00,270.61,270.61,269.83,270.17,4575.0,260.9006,260.9006,260.1486,260.4764,4575.0
2022-01-13 13:40:00,270.1,270.47,270.04,270.15,5969.0,260.4089,260.7657,260.3511,260.4571,5969.0
2022-01-13 13:50:00,270.15,270.59,270.05,270.44,3392.0,260.4571,260.8814,260.3607,260.7367,3392.0
2022-01-13 14:00:00,270.49,270.66,270.13,270.3,5271.0,260.7849,260.9488,260.4379,260.6018,5271.0
2022-01-13 14:10:00,270.14,270.2,269.53,269.73,5070.0,260.4475,260.5053,259.8594,260.0522,5070.0
2022-01-13 14:20:00,269.74,270.0,269.64,269.65,5467.0,260.0618,260.3125,259.9654,259.9751,5467.0
2022-01-13 14:30:00,269.58,269.79,269.24,269.31,4409.0,259.9076,260.1101,259.5798,259.6473,4409.0
2022-01-13 14:40:00,269.3,269.73,269.3,269.38,7790.0,259.6376,260.0522,259.6376,259.7148,7790.0
2022-01-13 14:50:00,269.28,269.93,269.28,269.8,6666.0,259.6184,260.245,259.6184,260.1197,6666.0
2022-01-13 15:00:00,269.75,269.81,268.78,268.81,6880.0,260.0715,260.1293,259.1363,259.1652,6880.0
2022-01-13 15:10:00,268.84,269.08,268.58,268.7,16170.0,259.1941,259.4255,258.9435,259.0592,16170.0
2022-01-13 15:20:00,268.74,269.02,268.46,268.78,10143.0,259.0977,259.3677,258.8278,259.1363,10143.0
2022-01-13 15:30:00,268.97,269.07,268.21,268.25,18232.0,259.3195,259.4159,258.5867,258.6253,18232.0
2022-01-13 15:40:00,268.36,268.57,267.78,267.8,44934.0,258.7314,258.9338,258.1722,258.1915,44934.0
2022-01-13 15:50:00,267.84,268.18,267.33,267.89,131147.0,258.23,258.5578,257.7383,258.2782,131147.0
2022-01-14 09:30:00,265.82,266.76,263.74,264.72,25839.0,256.2825,257.1888,254.2771,255.222,25839.0
2022-01-14 09:40:00,264.75,265.23,263.77,264.58,12405.0,255.2509,255.7137,254.306,255.087,12405.0
2022-01-14 09:50:00,264.42,266.11,264.24,265.15,8258.0,254.9327,256.5621,254.7592,255.6365,8258.0
2022-01-14 10:00:00,265.28,265.69,264.01,264.11,7540.0,255.7619,256.1572,254.5374,254.6339,7540.0
2022-01-14 10:10:00,263.92,264.34,263.29,264.21,7514.0,254.4507,254.8556,253.8433,254.7303,7514.0
2022-01-14 10:20:00,264.16,264.17,263.1,263.37,9187.0,254.6821,254.6917,253.6601,253.9204,9187.0
2022-01-14 10:30:00,263.37,263.85,262.89,263.51,12815.0,253.9204,254.3832,253.4576,254.0554,12815.0
2022-01-14 10:40:00,263.59,263.77,263.1,263.33,12334.0,254.1325,254.306,253.6601,253.8818,12334.0
2022-01-14 10:50:00,263.09,263.14,262.32,262.75,8438.0,253.6504,253.6987,252.9081,253.3226,8438.0
2022-01-14 11:00:00,262.93,263.33,261.99,262.13,10255.0,253.4962,253.8818,252.5899,252.7249,10255.0
2022-01-14 11:10:00,262.2,262.23,261.25,261.76,9764.0,252.7924,252.8213,251.8765,252.3682,9764.0
2022-01-14 11:20:00,261.98,262.38,261.54,261.81,15409.0,252.5803,252.9659,252.1561,252.4164,15409.0
2022-01-14 11:30:00,261.68,263.01,261.63,263.0,9774.0,252.291,253.5733,252.2428,253.5637,9774.0
2022-01-14 11:40:00,262.96,263.68,262.64,263.39,8821.0,253.5251,254.2193,253.2166,253.9397,8821.0
2022-01-14 11:50:00,263.46,263.46,262.89,263.14,25449.0,254.0072,254.0072,253.4576,253.6987,25449.0
2022-01-14 12:00:00,263.03,263.37,262.84,263.23,9103.0,253.5926,253.9204,253.4094,253.7854,9103.0
2022-01-14 12:10:00,263.36,263.65,263.2,263.44,12547.0,253.9108,254.1904,253.7565,253.9879,12547.0
2022-01-14 12:20:00,263.4,263.4,262.63,262.85,7904.0,253.9493,253.9493,253.207,253.4191,7904.0
2022-01-14 12:30:00,262.81,263.1,262.66,262.8,12520.0,253.3805,253.6601,253.2359,253.3709,12520.0
2022-01-14 12:40:00,262.75,263.01,262.46,262.57,12478.0,253.3226,253.5733,253.0431,253.1491,12478.0
2022-01-14 12:50:00,262.69,262.69,262.17,262.42,7414.0,253.2648,253.2648,252.7635,253.0045,7414.0
2022-01-14 13:00:00,262.3,262.67,262.18,262.18,7933.0,252.8888,253.2455,252.7731,252.7731,7933.0
2022-01-14 13:10:00,262.1,262.82,261.95,262.44,13503.0,252.696,253.3901,252.5514,253.0238,13503.0
2022-01-14 13:20:00,262.35,262.38,262.0,262.04,11333.0,252.937,252.9659,252.5996,252.6381,11333.0
2022-01-14 13:30:00,261.97,262.32,261.75,261.82,11993.0,252.5706,252.9081,252.3585,252.426,11993.0
2022-01-14 13:40:00,261.81,262.12,261.65,261.82,9524.0,252.4164,252.7153,252.2621,252.426,9524.0
2022-01-14 13:50:00,261.84,262.68,261.84,262.44,27660.0,252.4453,253.2552,252.4453,253.0238,27660.0
2022-01-14 14:00:00,262.41,263.12,262.36,262.96,23584.0,252.9948,253.6794,252.9466,253.5251,23584.0
2022-01-14 14:10:00,262.94,263.15,262.86,262.97,12557.0,253.5058,253.7083,253.4287,253.5348,12557.0
2022-01-14 14:20:00,263.0,263.71,262.76,263.05,9796.0,253.5637,254.2482,253.3323,253.6119,9796.0
2022-01-14 14:30:00,262.99,264.22,262.99,264.0,11256.0,253.554,254.7399,253.554,254.5278,11256.0
2022-01-14 14:40:00,264.03,264.32,263.69,264.14,11009.0,254.5567,254.8363,254.2289,254.6628,11009.0
2022-01-14 14:50:00,264.36,264.84,264.36,264.49,6804.0,254.8749,255.3377,254.8749,255.0002,6804.0
2022-01-14 15:00:00,264.54,265.08,264.41,264.65,12094.0,255.0484,255.569,254.9231,255.1545,12094.0
2022-01-14 15:10:00,264.86,265.69,264.71,265.56,10168.0,255.3569,256.1572,255.2123,256.0318,10168.0
2022-01-14 15:20:00,265.61,266.25,265.56,265.8,14531.0,256.08,256.6971,256.0318,256.2632,14531.0
2022-01-14 15:30:00,265.86,266.44,265.78,266.28,15484.0,256.3211,256.8803,256.2439,256.726,15484.0
2022-01-14 15:40:00,266.25,266.93,266.15,266.56,24397.0,256.6971,257.3527,256.6007,256.9959,24397.0
2022-01-14 15:50:00,266.73,267.09,265.83,266.76,178026.0,257.1598,257.5069,256.2921,257.1888,178026.0
2022-01-18 09:30:00,263.35,264.15,261.74,261.74,26566.0,253.9011,254.6724,252.3489,252.3489,26566.0
2022-01-18 09:40:00,261.85,262.02,260.68,260.95,19287.0,252.4549,252.6188,251.3269,251.5872,19287.0
2022-01-18 09:50:00,261.21,261.21,259.74,260.63,20601.0,251.8379,251.8379,250.4206,251.2787,20601.0
2022-01-18 10:00:00,260.68,260.85,259.6,260.85,26367.0,251.3269,251.4908,250.2857,251.4908,26367.0
2022-01-18 10:10:00,261.03,261.75,259.86,259.95,12006.0,251.6644,252.3585,250.5363,250.6231,12006.0
2022-01-18 10:20:00,259.95,261.46,259.47,261.22,24221.0,250.6231,252.0789,250.1603,251.8475,24221.0
2022-01-18 10:30:00,261.54,261.86,260.62,261.81,14344.0,252.1561,252.4646,251.2691,252.4164,14344.0
2022-01-18 10:40:00,261.76,261.76,260.36,260.84,10394.0,252.3682,252.3682,251.0184,251.4812,10394.0
2022-01-18 10:50:00,260.74,260.92,260.25,260.64,8116.0,251.3848,251.5583,250.9123,251.2884,8116.0
2022-01-18 11:00:00,260.61,260.81,260.0,260.73,15089.0,251.2594,251.4523,250.6713,251.3751,15089.0
2022-01-18 11:10:00,260.82,260.97,260.04,260.68,9949.0,251.4619,251.6065,250.7099,251.3269,9949.0
2022-01-18 11:20:00,260.68,261.12,260.62,260.91,7371.0,251.3269,251.7511,251.2691,251.5487,7371.0
2022-01-18 11:30:00,260.81,261.33,259.86,261.33,7124.0,251.4523,251.9536,250.5363,251.9536,7124.0
2022-01-18 11:40:00,261.22,262.06,261.02,261.83,6778.0,251.8475,252.6574,251.6547,252.4357,6778.0
2022-01-18 11:50:00,261.88,262.13,261.18,261.51,6819.0,252.4839,252.7249,251.809,252.1271,6819.0
2022-01-18 12:00:00,261.57,261.82,261.19,261.66,7872.0,252.185,252.426,251.8186,252.2718,7872.0
2022-01-18 12:10:00,261.62,262.69,261.48,262.69,6505.0,252.2332,253.2648,252.0982,253.2648,6505.0
2022-01-18 12:20:00,262.49,262.49,261.36,261.55,5917.0,253.072,253.072,251.9825,252.1657,5917.0
2022-01-18 12:30:00,261.54,262.54,261.54,262.44,4863.0,252.1561,253.1202,252.1561,253.0238,4863.0
2022-01-18 12:40:00,262.71,263.48,262.43,262.76,6582.0,253.2841,254.0265,253.0141,253.3323,6582.0
2022-01-18 12:50:00,262.54,262.95,262.31,262.62,13874.0,253.1202,253.5155,252.8984,253.1973,13874.0
2022-01-18 13:00:00,262.33,263.15,262.1,263.15,10387.0,252.9177,253.7083,252.696,253.7083,10387.0
2022-01-18 13:10:00,263.0,263.82,262.9,263.51,10115.0,253.5637,254.3543,253.4673,254.0554,10115.0
2022-01-18 13:20:00,263.52,263.61,262.41,262.41,9376.0,254.065,254.1518,252.9948,252.9948,9376.0
2022-01-18 13:30:00,262.54,262.9,262.48,262.7,7128.0,253.1202,253.4673,253.0623,253.2744,7128.0
2022-01-18 13:40:00,262.69,263.04,262.43,262.93,12132.0,253.2648,253.6022,253.0141,253.4962,12132.0
2022-01-18 13:50:00,262.99,263.3,262.76,263.08,8955.0,253.554,253.8529,253.3323,253.6408,8955.0
2022-01-18 14:00:00,263.05,263.37,262.85,262.91,10035.0,253.6119,253.9204,253.4191,253.4769,10035.0
2022-01-18 14:10:00,262.96,263.14,262.24,262.63,15547.0,253.5251,253.6987,252.8309,253.207,15547.0
2022-01-18 14:20:00,262.53,262.59,261.64,261.64,6720.0,253.1105,253.1684,252.2525,252.2525,6720.0
2022-01-18 14:30:00,261.69,262.4,261.66,261.9,21526.0,252.3007,252.9852,252.2718,252.5031,21526.0
2022-01-18 14:40:00,261.86,262.26,261.83,261.93,18376.0,252.4646,252.8502,252.4357,252.5321,18376.0
2022-01-18 14:50:00,261.91,262.4,261.85,262.13,12915.0,252.5128,252.9852,252.4549,252.7249,12915.0
2022-01-18 15:00:00,262.12,262.42,261.61,261.81,21938.0,252.7153,253.0045,252.2235,252.4164,21938.0
2022-01-18 15:10:00,261.9,262.24,261.03,261.07,19566.0,252.5031,252.8309,251.6644,251.7029,19566.0
2022-01-18 15:20:00,260.97,261.21,260.76,261.12,20066.0,251.6065,251.8379,251.404,251.7511,20066.0
2022-01-18 15:30:00,261.08,261.12,260.33,260.78,51912.0,251.7126,251.7511,250.9895,251.4233,51912.0
2022-01-18 15:40:00,260.79,260.82,260.17,260.47,31467.0,251.433,251.4619,250.8352,251.1245,31467.0
2022-01-18 15:50:00,260.52,261.08,259.75,260.43,155722.0,251.1727,251.7126,250.4303,251.0859,155722.0
2022-01-19 09:30:00,260.75,261.27,259.81,260.74,28460.0,251.3944,251.8957,250.4881,251.3848,28460.0
2022-01-19 09:40:00,260.66,261.72,260.24,260.67,13221.0,251.3076,252.3296,250.9027,251.3173,13221.0
2022-01-19 09:50:00,260.66,261.63,260.28,261.14,8861.0,251.3076,252.2428,250.9413,251.7704,8861.0
2022-01-19 10:00:00,261.43,261.79,260.23,260.42,17243.0,252.05,252.3971,250.8931,251.0762,17243.0
2022-01-19 10:10:00,260.42,260.98,259.1,259.1,42762.0,251.0762,251.6162,249.8036,249.8036,42762.0
2022-01-19 10:20:00,259.25,259.67,258.71,259.25,15740.0,249.9482,250.3532,249.4276,249.9482,15740.0
2022-01-19 10:30:00,259.04,260.09,259.04,259.85,9518.0,249.7458,250.7581,249.7458,250.5267,9518.0
2022-01-19 10:40:00,260.06,260.2,259.65,259.78,10564.0,250.7292,250.8641,250.3339,250.4592,10564.0
2022-01-19 10:50:00,259.73,260.73,259.73,260.29,6537.0,250.411,251.3751,250.411,250.9509,6537.0
2022-01-19 11:00:00,260.28,260.31,259.52,260.05,10087.0,250.9413,250.9702,250.2085,250.7195,10087.0
2022-01-19 11:10:00,259.94,260.77,259.9,260.77,7444.0,250.6135,251.4137,250.5749,251.4137,7444.0
2022-01-19 11:20:00,260.62,261.4,260.3,261.38,8100.0,251.2691,252.0211,250.9606,252.0018,8100.0
2022-01-19 11:30:00,261.56,261.87,260.95,261.28,9180.0,252.1753,252.4742,251.5872,251.9054,9180.0
2022-01-19 11:40:00,261.42,262.0,261.33,261.77,10945.0,252.0404,252.5996,251.9536,252.3778,10945.0
2022-01-19 11:50:00,261.58,261.61,261.14,261.2,5652.0,252.1946,252.2235,251.7704,251.8283,5652.0
2022-01-19 12:00:00,261.15,261.6,261.0,261.6,23391.0,251.7801,252.2139,251.6354,252.2139,23391.0
2022-01-19 12:10:00,261.67,262.48,261.62,262.48,9934.0,252.2814,253.0623,252.2332,253.0623,9934.0
2022-01-19 12:20:00,262.53,262.98,262.45,262.8,11584.0,253.1105,253.5444,253.0334,253.3709,11584.0
2022-01-19 12:30:00,262.75,262.87,262.17,262.2,10425.0,253.3226,253.4383,252.7635,252.7924,10425.0
2022-01-19 12:40:00,262.22,262.22,261.4,262.09,9286.0,252.8117,252.8117,252.0211,252.6863,9286.0
2022-01-19 12:50:00,262.1,262.13,261.71,262.0,7570.0,252.696,252.7249,252.32,252.5996,7570.0
2022-01-19 13:00:00,261.87,261.98,261.57,261.84,9451.0,252.4742,252.5803,252.185,252.4453,9451.0
2022-01-19 13:10:00,261.92,261.97,261.7,261.84,10083.0,252.5224,252.5706,252.3103,252.4453,10083.0
2022-01-19 13:20:00,261.73,261.77,261.25,261.42,7261.0,252.3392,252.3778,251.8765,252.0404,7261.0
2022-01-19 13:30:00,261.45,261.61,261.02,261.19,5173.0,252.0693,252.2235,251.6547,251.8186,5173.0
2022-01-19 13:40:00,261.15,261.35,261.04,261.35,27533.0,251.7801,251.9729,251.674,251.9729,27533.0
2022-01-19 13:50:00,261.35,261.6,261.26,261.46,4688.0,251.9729,252.2139,251.8861,252.0789,4688.0
2022-01-19 14:00:00,261.3,261.35,260.09,260.16,20740.0,251.9247,251.9729,250.7581,250.8256,20740.0
2022-01-19 14:10:00,260.16,260.6,260.16,260.36,13696.0,250.8256,251.2498,250.8256,251.0184,13696.0
2022-01-19 14:20:00,260.41,260.72,260.05,260.05,8724.0,251.0666,251.3655,250.7195,250.7195,8724.0
2022-01-19 14:30:00,260.15,260.5,259.97,260.31,11866.0,250.8159,251.1534,250.6424,250.9702,11866.0
2022-01-19 14:40:00,260.48,260.81,260.27,260.38,8411.0,251.1341,251.4523,250.9316,251.0377,8411.0
2022-01-19 14:50:00,260.38,260.44,259.74,260.1,11607.0,251.0377,251.0955,250.4206,250.7677,11607.0
2022-01-19 15:00:00,260.1,260.1,259.64,259.75,11503.0,250.7677,250.7677,250.3242,250.4303,11503.0
2022-01-19 15:10:00,259.75,260.38,259.74,259.83,9260.0,250.4303,251.0377,250.4206,250.5074,9260.0
2022-01-19 15:20:00,259.89,259.91,259.35,259.47,12772.0,250.5653,250.5845,250.0446,250.1603,12772.0
2022-01-19 15:30:00,259.43,259.45,258.91,259.03,21290.0,250.1218,250.141,249.6204,249.7361,21290.0
2022-01-19 15:40:00,258.95,259.36,258.82,259.15,30201.0,249.659,250.0543,249.5337,249.8518,30201.0
2022-01-19 15:50:00,259.17,259.27,258.01,258.38,135403.0,249.8711,249.9675,248.7527,249.1094,135403.0
2022-01-20 09:30:00,259.0,261.75,258.94,261.14,26457.0,249.7072,252.3585,249.6493,251.7704,26457.0
2022-01-20 09:40:00,260.59,262.75,260.59,262.22,6849.0,251.2401,253.3226,251.2401,252.8117,6849.0
2022-01-20 09:50:00,262.2,263.35,261.6,263.09,21259.0,252.7924,253.9011,252.2139,253.6504,21259.0
2022-01-20 10:00:00,263.14,263.15,262.24,262.66,13829.0,253.6987,253.7083,252.8309,253.2359,13829.0
2022-01-20 10:10:00,262.8,263.57,262.4,262.69,16012.0,253.3709,254.1132,252.9852,253.2648,16012.0
2022-01-20 10:20:00,262.58,263.75,262.56,263.14,12931.0,253.1587,254.2868,253.1395,253.6987,12931.0
2022-01-20 10:30:00,262.95,263.59,262.95,263.44,12030.0,253.5155,254.1325,253.5155,253.9879,12030.0
2022-01-20 10:40:00,263.45,264.35,263.36,264.25,20166.0,253.9975,254.8652,253.9108,254.7688,20166.0
2022-01-20 10:50:00,264.32,264.39,263.54,264.14,22939.0,254.8363,254.9038,254.0843,254.6628,22939.0
2022-01-20 11:00:00,264.57,264.9,264.33,264.62,11994.0,255.0773,255.3955,254.846,255.1256,11994.0
2022-01-20 11:10:00,264.46,265.0,264.32,264.65,10499.0,254.9713,255.4919,254.8363,255.1545,10499.0
2022-01-20 11:20:00,264.64,264.64,263.76,264.32,10014.0,255.1448,255.1448,254.2964,254.8363,10014.0
2022-01-20 11:30:00,264.36,264.47,263.7,264.0,8415.0,254.8749,254.9809,254.2386,254.5278,8415.0
2022-01-20 11:40:00,263.96,264.49,263.78,264.35,7393.0,254.4892,255.0002,254.3157,254.8652,7393.0
2022-01-20 11:50:00,264.59,265.12,264.26,264.77,6983.0,255.0966,255.6076,254.7785,255.2702,6983.0
2022-01-20 12:00:00,264.77,264.93,264.28,264.45,6661.0,255.2702,255.4244,254.7978,254.9617,6661.0
2022-01-20 12:10:00,264.37,264.76,264.06,264.06,13400.0,254.8845,255.2605,254.5856,254.5856,13400.0
2022-01-20 12:20:00,264.13,264.44,263.84,264.44,6611.0,254.6531,254.952,254.3735,254.952,6611.0
2022-01-20 12:30:00,264.58,265.25,264.45,264.77,7238.0,255.087,255.7329,254.9617,255.2702,7238.0
2022-01-20 12:40:00,264.7,264.81,264.1,264.29,7774.0,255.2027,255.3087,254.6242,254.8074,7774.0
2022-01-20 12:50:00,264.16,264.26,263.82,264.22,6951.0,254.6821,254.7785,254.3543,254.7399,6951.0
2022-01-20 13:00:00,264.08,264.1,263.32,263.58,5590.0,254.6049,254.6242,253.8722,254.1229,5590.0
2022-01-20 13:10:00,263.61,263.84,263.17,263.56,6763.0,254.1518,254.3735,253.7276,254.1036,6763.0
2022-01-20 13:20:00,263.56,263.88,263.39,263.61,11795.0,254.1036,254.4121,253.9397,254.1518,11795.0
2022-01-20 13:30:00,263.67,263.81,263.33,263.63,6584.0,254.2096,254.3446,253.8818,254.1711,6584.0
2022-01-20 13:40:00,263.7,263.97,263.56,263.75,5809.0,254.2386,254.4989,254.1036,254.2868,5809.0
2022-01-20 13:50:00,263.74,264.07,263.43,263.44,5706.0,254.2771,254.5953,253.9782,253.9879,5706.0
2022-01-20 14:00:00,263.59,264.18,263.14,264.09,11735.0,254.1325,254.7013,253.6987,254.6146,11735.0
2022-01-20 14:10:00,264.03,264.1,262.4,262.41,31777.0,254.5567,254.6242,252.9852,252.9948,31777.0
2022-01-20 14:20:00,262.55,262.55,261.43,261.55,49055.0,253.1298,253.1298,252.05,252.1657,49055.0
2022-01-20 14:30:00,261.46,262.0,261.24,261.62,10600.0,252.0789,252.5996,251.8668,252.2332,10600.0
2022-01-20 14:40:00,261.48,261.5,260.67,260.96,45078.0,252.0982,252.1175,251.3173,251.5969,45078.0
2022-01-20 14:50:00,261.07,261.61,260.91,261.26,14407.0,251.7029,252.2235,251.5487,251.8861,14407.0
2022-01-20 15:00:00,261.38,261.46,260.01,260.04,40154.0,252.0018,252.0789,250.681,250.7099,40154.0
2022-01-20 15:10:00,260.17,260.46,259.83,260.12,14080.0,250.8352,251.1148,250.5074,250.787,14080.0
2022-01-20 15:20:00,260.03,260.12,259.05,259.71,25629.0,250.7002,250.787,249.7554,250.3917,25629.0
2022-01-20 15:30:00,259.5,259.61,258.0,258.18,72496.0,250.1893,250.2953,248.7431,248.9166,72496.0
2022-01-20 15:40:00,258.32,258.82,257.7,257.91,44967.0,249.0516,249.5337,248.4538,248.6563,44967.0
2022-01-20 15:50:00,258.01,258.24,256.55,256.78,126007.0,248.7527,248.9745,247.3451,247.5668,126007.0
2022-01-21 09:30:00,258.42,258.42,256.06,256.37,103335.0,249.148,249.148,246.8727,247.1716,103335.0
2022-01-21 09:40:00,256.36,256.66,254.56,255.0,19059.0,247.1619,247.4512,245.4265,245.8507,19059.0
2022-01-21 09:50:00,254.74,255.12,253.64,254.46,37113.0,245.6,245.9664,244.5395,245.3301,37113.0
2022-01-21 10:00:00,254.49,254.72,252.69,253.09,38654.0,245.359,245.5808,243.6236,244.0092,38654.0
2022-01-21 10:10:00,252.91,254.83,252.43,254.01,18050.0,243.8357,245.6868,243.3729,244.8962,18050.0
2022-01-21 10:20:00,254.05,255.77,253.54,255.28,19066.0,244.9348,246.5931,244.4431,246.1207,19066.0
2022-01-21 10:30:00,255.21,256.45,255.02,255.68,14959.0,246.0532,247.2487,245.87,246.5063,14959.0
2022-01-21 10:40:00,255.59,256.74,254.97,256.74,9990.0,246.4195,247.5283,245.8218,247.5283,9990.0
2022-01-21 10:50:00,256.73,257.81,256.73,257.34,13902.0,247.5186,248.5599,247.5186,248.1068,13902.0
2022-01-21 11:00:00,257.33,258.41,256.77,257.95,9720.0,248.0971,249.1384,247.5572,248.6949,9720.0
2022-01-21 11:10:00,257.95,258.39,256.93,257.62,10551.0,248.6949,249.1191,247.7115,248.3767,10551.0
2022-01-21 11:20:00,257.42,258.24,257.21,257.97,12132.0,248.1839,248.9745,247.9814,248.7142,12132.0
2022-01-21 11:30:00,258.03,258.23,256.87,256.98,12066.0,248.772,248.9648,247.6536,247.7597,12066.0
2022-01-21 11:40:00,256.5,257.4,256.26,257.29,10675.0,247.2969,248.1646,247.0655,248.0585,10675.0
2022-01-21 11:50:00,257.53,257.53,256.56,257.16,10444.0,248.2899,248.2899,247.3547,247.9332,10444.0
2022-01-21 12:00:00,256.8,257.39,256.54,257.13,10740.0,247.5861,248.155,247.3355,247.9043,10740.0
2022-01-21 12:10:00,256.99,257.47,256.26,256.91,14089.0,247.7693,248.2321,247.0655,247.6922,14089.0
2022-01-21 12:20:00,256.83,257.41,256.47,257.04,12491.0,247.6151,248.1742,247.268,247.8175,12491.0
2022-01-21 12:30:00,256.88,257.09,255.69,256.47,11589.0,247.6633,247.8657,246.516,247.268,11589.0
2022-01-21 12:40:00,256.46,256.52,255.07,255.16,8495.0,247.2583,247.3162,245.9182,246.005,8495.0
2022-01-21 12:50:00,255.12,255.69,254.85,255.26,11936.0,245.9664,246.516,245.7061,246.1014,11936.0
2022-01-21 13:00:00,255.26,255.83,255.21,255.66,9287.0,246.1014,246.6509,246.0532,246.487,9287.0
2022-01-21 13:10:00,255.77,256.45,255.7,255.81,18837.0,246.5931,247.2487,246.5256,246.6317,18837.0
2022-01-21 13:20:00,255.82,255.82,255.2,255.2,8209.0,246.6413,246.6413,246.0435,246.0435,8209.0
2022-01-21 13:30:00,255.28,256.35,255.18,255.72,11141.0,246.1207,247.1523,246.0243,246.5449,11141.0
2022-01-21 13:40:00,255.7,256.26,255.61,256.14,7190.0,246.5256,247.0655,246.4388,246.9498,7190.0
2022-01-21 13:50:00,256.48,256.61,255.16,255.19,24461.0,247.2776,247.4029,246.005,246.0339,24461.0
2022-01-21 14:00:00,255.32,256.25,255.26,255.84,8832.0,246.1592,247.0559,246.1014,246.6606,8832.0
2022-01-21 14:10:00,255.97,256.12,255.62,255.91,6658.0,246.7859,246.9305,246.4485,246.7281,6658.0
2022-01-21 14:20:00,255.9,256.45,255.37,255.45,11636.0,246.7184,247.2487,246.2074,246.2846,11636.0
2022-01-21 14:30:00,255.31,255.9,255.15,255.77,14994.0,246.1496,246.7184,245.9953,246.5931,14994.0
2022-01-21 14:40:00,256.08,256.08,255.53,255.96,10786.0,246.892,246.892,246.3617,246.7763,10786.0
2022-01-21 14:50:00,255.88,255.88,254.76,254.85,11888.0,246.6991,246.6991,245.6193,245.7061,11888.0
2022-01-21 15:00:00,254.8,255.08,254.36,254.57,12795.0,245.6579,245.9278,245.2337,245.4361,12795.0
2022-01-21 15:10:00,254.48,255.5,254.28,255.11,16007.0,245.3494,246.3328,245.1565,245.9568,16007.0
2022-01-21 15:20:00,254.94,254.96,253.92,254.32,24048.0,245.7929,245.8121,244.8095,245.1951,24048.0
2022-01-21 15:30:00,254.23,255.08,254.2,255.08,24330.0,245.1083,245.9278,245.0794,245.9278,24330.0
2022-01-21 15:40:00,255.12,256.24,255.0,255.91,66623.0,245.9664,247.0462,245.8507,246.7281,66623.0
2022-01-21 15:50:00,255.32,255.61,254.39,254.48,155774.0,246.1592,246.4388,245.2626,245.3494,155774.0
2022-01-24 09:30:00,250.62,250.62,246.41,246.69,64202.0,241.6279,241.6279,237.5689,237.8389,64202.0
2022-01-24 09:40:00,246.99,247.23,242.37,243.38,94142.0,238.1281,238.3595,233.6739,234.6476,94142.0
2022-01-24 09:50:00,243.36,244.28,242.19,242.96,85959.0,234.6284,235.5153,233.5003,234.2427,85959.0
2022-01-24 10:00:00,242.96,244.24,242.28,242.34,80174.0,234.2427,235.4768,233.5871,233.6449,80174.0
2022-01-24 10:10:00,242.34,244.12,242.0,243.75,33653.0,233.6449,235.3611,233.3171,235.0044,33653.0
2022-01-24 10:20:00,243.66,245.16,243.39,244.74,25902.0,234.9176,236.3638,234.6573,235.9588,25902.0
2022-01-24 10:30:00,244.78,247.07,244.71,246.7,29873.0,235.9974,238.2052,235.9299,237.8485,29873.0
2022-01-24 10:40:00,246.53,247.51,245.14,246.04,21552.0,237.6846,238.6295,236.3445,237.2122,21552.0
2022-01-24 10:50:00,245.96,246.59,245.33,245.42,17733.0,237.1351,237.7425,236.5277,236.6144,17733.0
2022-01-24 11:00:00,245.15,245.15,243.23,244.15,10614.0,236.3541,236.3541,234.503,235.39,10614.0
2022-01-24 11:10:00,244.45,244.92,244.08,244.44,10413.0,235.6792,236.1324,235.3225,235.6696,10413.0
2022-01-24 11:20:00,244.61,245.09,242.77,243.14,13153.0,235.8335,236.2963,234.0595,234.4162,13153.0
2022-01-24 11:30:00,243.23,243.65,242.8,242.81,12663.0,234.503,234.9079,234.0884,234.0981,12663.0
2022-01-24 11:40:00,243.21,243.45,242.14,242.35,12659.0,234.4837,234.7151,233.4521,233.6546,12659.0
2022-01-24 11:50:00,242.43,244.56,242.43,244.1,11916.0,233.7317,235.7853,233.7317,235.3418,11916.0
2022-01-24 12:00:00,244.55,244.71,243.46,243.84,11233.0,235.7757,235.9299,234.7248,235.0911,11233.0
2022-01-24 12:10:00,243.81,244.39,242.65,242.93,22905.0,235.0622,235.6214,233.9438,234.2138,22905.0
2022-01-24 12:20:00,242.86,243.93,242.7,243.33,13197.0,234.1463,235.1779,233.992,234.5994,13197.0
2022-01-24 12:30:00,243.24,243.73,242.41,242.81,12339.0,234.5127,234.9851,233.7124,234.0981,12339.0
2022-01-24 12:40:00,243.04,244.11,242.66,243.77,13809.0,234.3198,235.3514,233.9535,235.0236,13809.0
2022-01-24 12:50:00,243.64,244.92,243.35,244.4,15759.0,234.8983,236.1324,234.6187,235.631,15759.0
2022-01-24 13:00:00,244.35,245.51,243.94,245.29,15799.0,235.5828,236.7012,235.1875,236.4891,15799.0
2022-01-24 13:10:00,245.43,246.92,245.01,246.92,11380.0,236.6241,238.0606,236.2192,238.0606,11380.0
2022-01-24 13:20:00,246.76,246.83,244.46,244.53,13849.0,237.9064,237.9738,235.6889,235.7564,13849.0
2022-01-24 13:30:00,244.34,245.89,244.34,245.7,10603.0,235.5732,237.0676,235.5732,236.8844,10603.0
2022-01-24 13:40:00,245.78,247.0,244.55,246.22,19122.0,236.9615,238.1377,235.7757,237.3857,19122.0
2022-01-24 13:50:00,246.18,247.24,246.11,247.1,16762.0,237.3472,238.3691,237.2797,238.2342,16762.0
2022-01-24 14:00:00,247.2,248.35,247.19,247.83,18522.0,238.3306,239.4393,238.3209,238.938,18522.0
2022-01-24 14:10:00,247.78,247.96,246.52,246.57,18339.0,238.8898,239.0633,237.675,237.7232,18339.0
2022-01-24 14:20:00,246.75,247.15,245.58,245.58,14924.0,237.8967,238.2824,236.7687,236.7687,14924.0
2022-01-24 14:30:00,245.81,246.42,244.64,245.03,33417.0,236.9904,237.5786,235.8624,236.2384,33417.0
2022-01-24 14:40:00,245.0,245.76,244.95,245.76,52832.0,236.2095,236.9422,236.1613,236.9422,52832.0
2022-01-24 14:50:00,245.77,246.57,245.16,246.48,27927.0,236.9519,237.7232,236.3638,237.6364,27927.0
2022-01-24 15:00:00,246.48,248.02,246.38,247.22,14349.0,237.6364,239.1212,237.54,238.3499,14349.0
2022-01-24 15:10:00,247.18,248.88,247.18,247.8,20803.0,238.3113,239.9503,238.3113,238.909,20803.0
2022-01-24 15:20:00,247.98,249.18,247.98,248.59,23876.0,239.0826,240.2395,239.0826,239.6707,23876.0
2022-01-24 15:30:00,248.29,250.79,247.91,250.77,28195.0,239.3815,241.7918,239.0151,241.7725,28195.0
2022-01-24 15:40:00,250.76,251.37,249.43,251.37,29779.0,241.7628,242.351,240.4806,242.351,29779.0
2022-01-24 15:50:00,251.28,252.46,250.98,252.01,143407.0,242.2642,243.4018,241.9749,242.968,143407.0
2022-01-25 09:30:00,244.32,247.86,244.32,247.17,48602.0,235.5539,238.9669,235.5539,238.3017,48602.0
2022-01-25 09:40:00,247.29,247.93,244.83,245.85,23539.0,238.4173,239.0344,236.0456,237.029,23539.0
2022-01-25 09:50:00,245.39,245.7,242.95,243.68,21404.0,236.5855,236.8844,234.2331,234.9369,21404.0
2022-01-25 10:00:00,243.91,243.97,242.56,243.41,29100.0,235.1586,235.2165,233.8571,234.6766,29100.0
2022-01-25 10:10:00,243.59,244.8,242.96,244.32,22765.0,234.8501,236.0167,234.2427,235.5539,22765.0
2022-01-25 10:20:00,244.28,245.76,243.29,245.76,29475.0,235.5153,236.9422,234.5609,236.9422,29475.0
2022-01-25 10:30:00,245.86,245.91,245.04,245.3,19587.0,237.0387,237.0869,236.2481,236.4987,19587.0
2022-01-25 10:40:00,245.55,246.56,245.27,246.56,6079.0,236.7398,237.7135,236.4698,237.7135,6079.0
2022-01-25 10:50:00,246.75,246.98,245.22,245.53,13016.0,237.8967,238.1185,236.4216,236.7205,13016.0
2022-01-25 11:00:00,245.16,246.3,245.12,245.29,8908.0,236.3638,237.4629,236.3252,236.4891,8908.0
2022-01-25 11:10:00,245.41,245.97,244.54,245.74,11957.0,236.6048,237.1447,235.766,236.923,11957.0
2022-01-25 11:20:00,245.73,246.63,245.73,246.36,11118.0,236.9133,237.781,236.9133,237.5207,11118.0
2022-01-25 11:30:00,246.1,246.22,244.64,245.21,10751.0,237.27,237.3857,235.8624,236.412,10751.0
2022-01-25 11:40:00,245.07,246.27,244.99,246.1,14202.0,236.277,237.4339,236.1999,237.27,14202.0
2022-01-25 11:50:00,245.96,246.74,245.32,245.32,7982.0,237.1351,237.8871,236.518,236.518,7982.0
2022-01-25 12:00:00,245.21,246.39,244.84,246.39,8185.0,236.412,237.5496,236.0552,237.5496,8185.0
2022-01-25 12:10:00,246.0,246.46,245.43,245.5,9422.0,237.1736,237.6171,236.6241,236.6916,9422.0
2022-01-25 12:20:00,245.77,246.71,245.56,245.92,10747.0,236.9519,237.8582,236.7494,237.0965,10747.0
2022-01-25 12:30:00,245.93,246.05,245.05,245.39,8963.0,237.1061,237.2218,236.2577,236.5855,8963.0
2022-01-25 12:40:00,245.39,245.4,244.68,244.88,9631.0,236.5855,236.5952,235.901,236.0938,9631.0
2022-01-25 12:50:00,245.0,245.51,244.78,245.5,8952.0,236.2095,236.7012,235.9974,236.6916,8952.0
2022-01-25 13:00:00,245.14,245.26,244.7,245.09,10163.0,236.3445,236.4602,235.9203,236.2963,10163.0
2022-01-25 13:10:00,244.87,246.07,244.87,245.91,22212.0,236.0842,237.2411,236.0842,237.0869,22212.0
2022-01-25 13:20:00,245.72,246.5,245.48,246.5,16749.0,236.9037,237.6557,236.6723,237.6557,16749.0
2022-01-25 13:30:00,246.34,246.97,245.94,246.68,21222.0,237.5014,238.1088,237.1158,237.8292,21222.0
2022-01-25 13:40:00,246.45,247.87,246.41,247.84,5614.0,237.6075,238.9765,237.5689,238.9476,5614.0
2022-01-25 13:50:00,247.84,248.61,247.75,248.58,9018.0,238.9476,239.69,238.8608,239.6611,9018.0
2022-01-25 14:00:00,248.48,248.79,247.69,248.56,19058.0,239.5646,239.8635,238.803,239.6418,19058.0
2022-01-25 14:10:00,248.66,249.84,248.66,249.84,7368.0,239.7382,240.8759,239.7382,240.8759,7368.0
2022-01-25 14:20:00,249.77,250.27,249.48,249.84,16480.0,240.8084,241.2904,240.5288,240.8759,16480.0
2022-01-25 14:30:00,249.86,250.34,249.49,250.34,20759.0,240.8951,241.3579,240.5384,241.3579,20759.0
2022-01-25 14:40:00,250.35,250.62,250.05,250.12,15854.0,241.3676,241.6279,241.0783,241.1458,15854.0
2022-01-25 14:50:00,250.18,251.04,250.18,250.76,11359.0,241.2037,242.0328,241.2037,241.7628,11359.0
2022-01-25 15:00:00,250.67,250.75,249.3,249.58,10215.0,241.6761,241.7532,240.3552,240.6252,10215.0
2022-01-25 15:10:00,249.53,250.36,249.26,250.36,11409.0,240.577,241.3772,240.3167,241.3772,11409.0
2022-01-25 15:20:00,250.28,250.43,249.25,249.4,63556.0,241.3001,241.4447,240.307,240.4516,63556.0
2022-01-25 15:30:00,249.39,249.95,248.55,249.86,44288.0,240.442,240.9819,239.6321,240.8951,44288.0
2022-01-25 15:40:00,249.83,250.29,249.31,249.69,35914.0,240.8662,241.3097,240.3649,240.7312,35914.0
2022-01-25 15:50:00,249.53,250.05,248.8,249.27,118067.0,240.577,241.0783,239.8732,240.3263,118067.0
2022-01-26 09:30:00,252.44,253.06,250.96,252.54,26272.0,243.3826,243.9803,241.9557,243.479,26272.0
2022-01-26 09:40:00,252.16,253.33,251.83,252.79,15629.0,243.1126,244.2406,242.7945,243.72,15629.0
2022-01-26 09:50:00,252.86,254.0,252.7,253.78,10985.0,243.7875,244.8866,243.6332,244.6745,10985.0
2022-01-26 10:00:00,253.78,254.96,253.46,254.42,10643.0,244.6745,245.8121,244.366,245.2915,10643.0
2022-01-26 10:10:00,254.33,254.33,253.14,253.83,17860.0,245.2048,245.2048,244.0574,244.7227,17860.0
2022-01-26 10:20:00,253.84,254.17,251.96,252.35,13937.0,244.7323,245.0505,242.9198,243.2958,13937.0
2022-01-26 10:30:00,252.53,252.53,251.28,252.23,33054.0,243.4693,243.4693,242.2642,243.1801,33054.0
2022-01-26 10:40:00,252.22,252.7,250.72,250.96,18789.0,243.1705,243.6332,241.7243,241.9557,18789.0
2022-01-26 10:50:00,251.05,252.03,250.86,251.75,9199.0,242.0424,242.9873,241.8593,242.7173,9199.0
2022-01-26 11:00:00,251.91,253.05,251.72,252.91,24847.0,242.8716,243.9707,242.6884,243.8357,24847.0
2022-01-26 11:10:00,252.99,253.46,252.73,253.11,11892.0,243.9128,244.366,243.6622,244.0285,11892.0
2022-01-26 11:20:00,253.2,253.57,253.08,253.22,5770.0,244.1153,244.472,243.9996,244.1346,5770.0
2022-01-26 11:30:00,253.28,253.51,252.69,253.07,5460.0,244.1924,244.4142,243.6236,243.99,5460.0
2022-01-26 11:40:00,253.01,253.81,252.88,252.89,19583.0,243.9321,244.7034,243.8068,243.8164,19583.0
2022-01-26 11:50:00,252.78,253.87,252.56,253.72,11225.0,243.7104,244.7613,243.4983,244.6166,11225.0
2022-01-26 12:00:00,253.87,254.26,253.47,253.47,8095.0,244.7613,245.1373,244.3756,244.3756,8095.0
2022-01-26 12:10:00,253.5,253.84,253.19,253.19,10502.0,244.4045,244.7323,244.1057,244.1057,10502.0
2022-01-26 12:20:00,253.28,253.33,252.81,252.81,6903.0,244.1924,244.2406,243.7393,243.7393,6903.0
2022-01-26 12:30:00,252.79,252.89,252.26,252.54,7616.0,243.72,243.8164,243.209,243.479,7616.0
2022-01-26 12:40:00,252.55,253.16,252.55,252.91,7948.0,243.4886,244.0767,243.4886,243.8357,7948.0
2022-01-26 12:50:00,252.87,253.47,252.7,253.41,6408.0,243.7971,244.3756,243.6332,244.3178,6408.0
2022-01-26 13:00:00,253.36,253.37,251.73,252.3,7879.0,244.2696,244.2792,242.698,243.2476,7879.0
2022-01-26 13:10:00,252.21,252.66,252.02,252.14,12291.0,243.1608,243.5947,242.9776,243.0933,12291.0
2022-01-26 13:20:00,252.09,252.09,251.54,251.83,7359.0,243.0451,243.0451,242.5149,242.7945,7359.0
2022-01-26 13:30:00,251.66,252.03,251.35,251.64,5587.0,242.6306,242.9873,242.3317,242.6113,5587.0
2022-01-26 13:40:00,251.62,251.94,251.47,251.94,19215.0,242.592,242.9005,242.4474,242.9005,19215.0
2022-01-26 13:50:00,251.87,252.16,251.55,251.79,16130.0,242.833,243.1126,242.5245,242.7559,16130.0
2022-01-26 14:00:00,252.08,252.9,251.73,252.18,25261.0,243.0355,243.8261,242.698,243.1319,25261.0
2022-01-26 14:10:00,251.91,252.38,250.38,250.56,10676.0,242.8716,243.3247,241.3965,241.57,10676.0
2022-01-26 14:20:00,250.76,252.2,250.42,252.04,10336.0,241.7628,243.1512,241.435,242.9969,10336.0
2022-01-26 14:30:00,251.94,252.24,250.01,251.74,21687.0,242.9005,243.1897,241.0398,242.7077,21687.0
2022-01-26 14:40:00,251.93,251.93,248.37,248.37,17711.0,242.8909,242.8909,239.4586,239.4586,17711.0
2022-01-26 14:50:00,248.43,249.68,248.37,249.54,26865.0,239.5164,240.7216,239.4586,240.5866,26865.0
2022-01-26 15:00:00,249.38,249.39,245.81,245.85,16108.0,240.4324,240.442,236.9904,237.029,16108.0
2022-01-26 15:10:00,245.89,246.95,245.77,246.57,32603.0,237.0676,238.0895,236.9519,237.7232,32603.0
2022-01-26 15:20:00,246.52,247.4,245.2,247.4,28999.0,237.675,238.5234,236.4023,238.5234,28999.0
2022-01-26 15:30:00,247.2,247.9,246.58,247.18,22680.0,238.3306,239.0055,237.7328,238.3113,22680.0
2022-01-26 15:40:00,247.08,248.22,246.74,247.52,32496.0,238.2149,239.314,237.8871,238.6391,32496.0
2022-01-26 15:50:00,247.46,248.46,246.66,248.16,143693.0,238.5812,239.5454,237.8099,239.2561,143693.0
2022-01-27 09:30:00,249.82,250.29,247.62,247.94,29617.0,240.8566,241.3097,238.7355,239.044,29617.0
2022-01-27 09:40:00,247.99,249.47,247.85,249.27,34160.0,239.0922,240.5191,238.9573,240.3263,34160.0
2022-01-27 09:50:00,249.33,250.82,249.08,250.15,79983.0,240.3842,241.8207,240.1431,241.1747,79983.0
2022-01-27 10:00:00,249.98,250.09,248.06,249.67,20750.0,241.0108,241.1169,239.1597,240.712,20750.0
2022-01-27 10:10:00,249.47,250.78,249.24,249.89,21917.0,240.5191,241.7821,240.2974,240.9241,21917.0
2022-01-27 10:20:00,249.54,249.79,248.61,248.79,13782.0,240.5866,240.8276,239.69,239.8635,13782.0
2022-01-27 10:30:00,248.28,248.58,247.18,247.81,15324.0,239.3718,239.6611,238.3113,238.9187,15324.0
2022-01-27 10:40:00,247.86,248.56,247.52,248.07,10975.0,238.9669,239.6418,238.6391,239.1694,10975.0
2022-01-27 10:50:00,247.79,248.83,247.57,248.54,18618.0,238.8994,239.9021,238.6873,239.6225,18618.0
2022-01-27 11:00:00,248.91,250.25,248.78,249.7,36318.0,239.9792,241.2711,239.8539,240.7409,36318.0
2022-01-27 11:10:00,249.77,250.15,249.01,249.66,17167.0,240.8084,241.1747,240.0756,240.7023,17167.0
2022-01-27 11:20:00,249.78,250.08,248.72,248.81,17814.0,240.818,241.1072,239.796,239.8828,17814.0
2022-01-27 11:30:00,248.87,250.58,248.82,250.3,24793.0,239.9407,241.5893,239.8924,241.3193,24793.0
2022-01-27 11:40:00,250.27,250.71,249.74,249.91,35426.0,241.2904,241.7146,240.7794,240.9433,35426.0
2022-01-27 11:50:00,250.08,250.28,249.29,250.23,17209.0,241.1072,241.3001,240.3456,241.2519,17209.0
2022-01-27 12:00:00,250.17,250.28,249.16,249.16,13814.0,241.194,241.3001,240.2202,240.2202,13814.0
2022-01-27 12:10:00,249.26,249.33,247.98,248.04,11910.0,240.3167,240.3842,239.0826,239.1404,11910.0
2022-01-27 12:20:00,247.88,248.1,247.43,247.76,15178.0,238.9862,239.1983,238.5523,238.8705,15178.0
2022-01-27 12:30:00,247.74,247.81,246.33,246.5,25852.0,238.8512,238.9187,237.4918,237.6557,25852.0
2022-01-27 12:40:00,246.59,246.69,245.63,245.64,14592.0,237.7425,237.8389,236.8169,236.8265,14592.0
2022-01-27 12:50:00,245.74,247.08,245.73,246.63,11461.0,236.923,238.2149,236.9133,237.781,11461.0
2022-01-27 13:00:00,246.68,246.85,245.28,245.76,11977.0,237.8292,237.9931,236.4795,236.9422,11977.0
2022-01-27 13:10:00,245.7,245.95,245.19,245.39,18682.0,236.8844,237.1254,236.3927,236.5855,18682.0
2022-01-27 13:20:00,245.23,245.29,244.61,244.74,11526.0,236.4313,236.4891,235.8335,235.9588,11526.0
2022-01-27 13:30:00,244.69,245.57,244.56,245.2,17317.0,235.9106,236.7591,235.7853,236.4023,17317.0
2022-01-27 13:40:00,245.22,245.9,244.86,245.53,14251.0,236.4216,237.0772,236.0745,236.7205,14251.0
2022-01-27 13:50:00,245.42,245.74,244.84,245.39,12943.0,236.6144,236.923,236.0552,236.5855,12943.0
2022-01-27 14:00:00,245.29,246.63,245.12,246.5,15056.0,236.4891,237.781,236.3252,237.6557,15056.0
2022-01-27 14:10:00,246.4,246.68,245.65,245.91,13328.0,237.5593,237.8292,236.8362,237.0869,13328.0
2022-01-27 14:20:00,245.78,245.9,244.5,244.65,19100.0,236.9615,237.0772,235.7274,235.8721,19100.0
2022-01-27 14:30:00,244.83,245.49,244.42,245.34,11258.0,236.0456,236.6819,235.6503,236.5373,11258.0
2022-01-27 14:40:00,245.19,246.05,245.19,245.73,9944.0,236.3927,237.2218,236.3927,236.9133,9944.0
2022-01-27 14:50:00,245.77,246.02,244.76,245.03,10108.0,236.9519,237.1929,235.9781,236.2384,10108.0
2022-01-27 15:00:00,245.18,245.85,244.91,244.91,14678.0,236.3831,237.029,236.1227,236.1227,14678.0
2022-01-27 15:10:00,245.04,245.15,243.43,244.69,11994.0,236.2481,236.3541,234.6958,235.9106,11994.0
2022-01-27 15:20:00,244.82,245.87,243.96,245.31,14165.0,236.036,237.0483,235.2068,236.5084,14165.0
2022-01-27 15:30:00,245.29,246.29,244.99,245.09,23715.0,236.4891,237.4532,236.1999,236.2963,23715.0
2022-01-27 15:40:00,245.08,246.36,244.76,245.59,49089.0,236.2866,237.5207,235.9781,236.7783,49089.0
2022-01-27 15:50:00,245.23,245.85,244.62,245.42,104999.0,236.4313,237.029,235.8431,236.6144,104999.0
2022-01-28 09:30:00,240.42,242.6,240.0,241.13,91586.0,231.7938,233.8956,231.3889,232.4784,91586.0
2022-01-28 09:40:00,241.39,241.39,238.28,240.3,68551.0,232.729,232.729,229.7306,231.6781,68551.0
2022-01-28 09:50:00,240.13,241.77,239.52,240.89,32931.0,231.5142,233.0954,230.9261,232.247,32931.0
2022-01-28 10:00:00,240.95,241.23,239.14,240.21,40920.0,232.3048,232.5748,230.5598,231.5914,40920.0
2022-01-28 10:10:00,240.0,240.31,239.39,239.77,70128.0,231.3889,231.6878,230.8008,231.1672,70128.0
2022-01-28 10:20:00,239.81,239.81,237.45,239.21,55197.0,231.2057,231.2057,228.9304,230.6273,55197.0
2022-01-28 10:30:00,239.05,240.12,238.28,239.81,35240.0,230.473,231.5046,229.7306,231.2057,35240.0
2022-01-28 10:40:00,239.6,239.97,238.14,239.8,15899.0,231.0033,231.36,229.5956,231.1961,15899.0
2022-01-28 10:50:00,239.95,240.54,239.59,240.0,22273.0,231.3407,231.9095,230.9936,231.3889,22273.0
2022-01-28 11:00:00,240.07,240.09,239.1,240.02,17758.0,231.4564,231.4757,230.5212,231.4082,17758.0
2022-01-28 11:10:00,240.0,241.78,239.99,241.57,20926.0,231.3889,233.105,231.3793,232.9026,20926.0
2022-01-28 11:20:00,241.56,241.56,240.66,240.83,15664.0,232.8929,232.8929,232.0252,232.1891,15664.0
2022-01-28 11:30:00,240.81,241.88,239.74,241.51,21896.0,232.1698,233.2015,231.1382,232.8447,21896.0
2022-01-28 11:40:00,241.44,241.45,240.23,240.5,22825.0,232.7772,232.7869,231.6107,231.871,22825.0
2022-01-28 11:50:00,240.59,241.83,240.35,241.83,46076.0,231.9577,233.1532,231.7263,233.1532,46076.0
2022-01-28 12:00:00,242.0,242.8,241.99,242.58,11039.0,233.3171,234.0884,233.3075,233.8763,11039.0
2022-01-28 12:10:00,242.5,242.83,242.25,242.63,16061.0,233.7992,234.1174,233.5582,233.9245,16061.0
2022-01-28 12:20:00,242.62,242.7,241.58,242.3,13201.0,233.9149,233.992,232.9122,233.6064,13201.0
2022-01-28 12:30:00,242.25,242.96,242.05,242.74,8158.0,233.5582,234.2427,233.3654,234.0306,8158.0
2022-01-28 12:40:00,242.7,243.58,242.69,243.34,10896.0,233.992,234.8405,233.9824,234.6091,10896.0
2022-01-28 12:50:00,243.37,243.37,242.28,243.05,10189.0,234.638,234.638,233.5871,234.3295,10189.0
2022-01-28 13:00:00,242.95,243.05,242.5,242.94,21347.0,234.2331,234.3295,233.7992,234.2234,21347.0
2022-01-28 13:10:00,242.8,243.24,242.65,243.23,12854.0,234.0884,234.5127,233.9438,234.503,12854.0
2022-01-28 13:20:00,243.07,243.25,242.07,242.76,12423.0,234.3488,234.5223,233.3846,234.0499,12423.0
2022-01-28 13:30:00,242.82,244.69,242.82,244.04,7517.0,234.1077,235.9106,234.1077,235.284,7517.0
2022-01-28 13:40:00,243.82,244.92,243.8,244.53,9884.0,235.0718,236.1324,235.0526,235.7564,9884.0
2022-01-28 13:50:00,244.53,245.9,244.31,245.51,21557.0,235.7564,237.0772,235.5443,236.7012,21557.0
2022-01-28 14:00:00,245.59,245.88,244.24,244.33,21705.0,236.7783,237.0579,235.4768,235.5635,21705.0
2022-01-28 14:10:00,244.15,244.28,243.41,243.53,20141.0,235.39,235.5153,234.6766,234.7923,20141.0
2022-01-28 14:20:00,243.44,243.72,243.1,243.21,17910.0,234.7055,234.9754,234.3777,234.4837,17910.0
2022-01-28 14:30:00,243.09,243.97,242.8,243.79,24244.0,234.368,235.2165,234.0884,235.0429,24244.0
2022-01-28 14:40:00,243.79,245.06,243.79,244.98,8229.0,235.0429,236.2674,235.0429,236.1902,8229.0
2022-01-28 14:50:00,245.17,245.59,244.68,245.58,12553.0,236.3734,236.7783,235.901,236.7687,12553.0
2022-01-28 15:00:00,245.33,245.78,245.13,245.45,14304.0,236.5277,236.9615,236.3348,236.6434,14304.0
2022-01-28 15:10:00,245.37,245.4,244.56,244.89,16750.0,236.5662,236.5952,235.7853,236.1035,16750.0
2022-01-28 15:20:00,245.01,245.79,244.98,245.72,14497.0,236.2192,236.9712,236.1902,236.9037,14497.0
2022-01-28 15:30:00,245.72,246.66,245.19,246.07,28718.0,236.9037,237.8099,236.3927,237.2411,28718.0
2022-01-28 15:40:00,246.08,247.42,245.91,247.3,35110.0,237.2508,238.5427,237.0869,238.427,35110.0
2022-01-28 15:50:00,247.53,248.82,247.14,248.71,110514.0,238.6487,239.8924,238.2727,239.7864,110514.0
2022-01-31 09:30:00,246.99,247.34,245.53,246.68,34485.0,238.1281,238.4656,236.7205,237.8292,34485.0
2022-01-31 09:40:00,246.96,247.27,244.45,244.49,28746.0,238.0992,238.3981,235.6792,235.7178,28746.0
2022-01-31 09:50:00,245.04,246.26,244.68,246.23,20545.0,236.2481,237.4243,235.901,237.3954,20545.0
2022-01-31 10:00:00,246.75,247.71,246.73,246.86,26648.0,237.8967,238.8223,237.8774,238.0028,26648.0
2022-01-31 10:10:00,247.05,247.99,246.95,247.32,20502.0,238.186,239.0922,238.0895,238.4463,20502.0
2022-01-31 10:20:00,247.32,247.83,246.41,246.55,36335.0,238.4463,238.938,237.5689,237.7039,36335.0
2022-01-31 10:30:00,246.42,247.83,246.42,247.22,13078.0,237.5786,238.938,237.5786,238.3499,13078.0
2022-01-31 10:40:00,247.11,247.67,246.66,247.45,20866.0,238.2438,238.7837,237.8099,238.5716,20866.0
2022-01-31 10:50:00,247.46,248.56,247.45,248.05,17111.0,238.5812,239.6418,238.5716,239.1501,17111.0
2022-01-31 11:00:00,248.1,248.15,247.4,247.45,12793.0,239.1983,239.2465,238.5234,238.5716,12793.0
2022-01-31 11:10:00,247.49,247.49,246.68,246.68,17359.0,238.6102,238.6102,237.8292,237.8292,17359.0
2022-01-31 11:20:00,246.7,247.52,246.36,247.04,16447.0,237.8485,238.6391,237.5207,238.1763,16447.0
2022-01-31 11:30:00,247.1,247.88,246.87,247.49,14489.0,238.2342,238.9862,238.0124,238.6102,14489.0
2022-01-31 11:40:00,247.49,247.86,247.22,247.86,11438.0,238.6102,238.9669,238.3499,238.9669,11438.0
2022-01-31 11:50:00,248.03,249.18,247.99,249.18,21452.0,239.1308,240.2395,239.0922,240.2395,21452.0
2022-01-31 12:00:00,249.27,249.4,248.23,248.24,11676.0,240.3263,240.4516,239.3236,239.3333,11676.0
2022-01-31 12:10:00,248.33,248.87,248.3,248.81,9193.0,239.42,239.9407,239.3911,239.8828,9193.0
2022-01-31 12:20:00,248.69,248.78,247.81,248.26,8759.0,239.7671,239.8539,238.9187,239.3525,8759.0
2022-01-31 12:30:00,248.27,248.28,247.51,248.01,14948.0,239.3622,239.3718,238.6295,239.1115,14948.0
2022-01-31 12:40:00,248.08,248.38,247.76,248.04,9880.0,239.179,239.4682,238.8705,239.1404,9880.0
2022-01-31 12:50:00,248.01,248.11,247.68,247.73,12089.0,239.1115,239.2079,238.7934,238.8416,12089.0
2022-01-31 13:00:00,247.68,248.05,247.42,247.83,15226.0,238.7934,239.1501,238.5427,238.938,15226.0
2022-01-31 13:10:00,247.93,248.29,247.62,248.23,16494.0,239.0344,239.3815,238.7355,239.3236,16494.0
2022-01-31 13:20:00,248.21,248.77,248.05,248.19,8393.0,239.3043,239.8442,239.1501,239.2851,8393.0
2022-01-31 13:30:00,248.3,248.96,247.87,248.59,15344.0,239.3911,240.0274,238.9765,239.6707,15344.0
2022-01-31 13:40:00,248.42,249.12,248.34,248.87,10789.0,239.5068,240.1817,239.4297,239.9407,10789.0
2022-01-31 13:50:00,248.61,248.74,248.02,248.25,13856.0,239.69,239.8153,239.1212,239.3429,13856.0
2022-01-31 14:00:00,248.25,248.45,247.72,248.0,15750.0,239.3429,239.5357,238.8319,239.1019,15750.0
2022-01-31 14:10:00,247.94,248.15,247.59,247.95,38936.0,239.044,239.2465,238.7066,239.0537,38936.0
2022-01-31 14:20:00,247.93,247.96,247.25,247.53,12990.0,239.0344,239.0633,238.3788,238.6487,12990.0
2022-01-31 14:30:00,247.62,248.08,247.49,247.83,12547.0,238.7355,239.179,238.6102,238.938,12547.0
2022-01-31 14:40:00,247.75,248.22,247.55,248.22,23995.0,238.8608,239.314,238.668,239.314,23995.0
2022-01-31 14:50:00,248.0,248.22,247.73,247.88,13895.0,239.1019,239.314,238.8416,238.9862,13895.0
2022-01-31 15:00:00,247.74,248.1,247.17,247.24,17136.0,238.8512,239.1983,238.3017,238.3691,17136.0
2022-01-31 15:10:00,247.33,247.33,245.98,245.99,24892.0,238.4559,238.4559,237.1543,237.164,24892.0
2022-01-31 15:20:00,245.99,246.84,245.89,246.72,56482.0,237.164,237.9835,237.0676,237.8678,56482.0
2022-01-31 15:30:00,246.62,247.84,246.15,246.83,57223.0,237.7714,238.9476,237.3182,237.9738,57223.0
2022-01-31 15:40:00,246.61,247.49,246.38,247.07,99092.0,237.7617,238.6102,237.54,238.2052,99092.0
2022-01-31 15:50:00,247.25,248.35,247.2,247.96,249983.0,238.3788,239.4393,238.3306,239.0633,249983.0
2022-02-01 09:30:00,248.0,248.88,246.39,247.71,53896.0,239.1019,239.9503,237.5496,238.8223,53896.0
2022-02-01 09:40:00,247.73,248.01,245.74,246.69,53734.0,238.8416,239.1115,236.923,237.8389,53734.0
2022-02-01 09:50:00,246.69,247.55,245.84,246.23,28968.0,237.8389,238.668,237.0194,237.3954,28968.0
2022-02-01 10:00:00,246.15,246.38,244.61,245.76,22735.0,237.3182,237.54,235.8335,236.9422,22735.0
2022-02-01 10:10:00,246.12,246.2,244.66,245.19,39044.0,237.2893,237.3665,235.8817,236.3927,39044.0
2022-02-01 10:20:00,245.09,246.21,244.78,244.78,21941.0,236.2963,237.3761,235.9974,235.9974,21941.0
2022-02-01 10:30:00,245.04,245.3,244.68,244.92,24253.0,236.2481,236.4987,235.901,236.1324,24253.0
2022-02-01 10:40:00,244.91,245.13,243.89,244.65,21782.0,236.1227,236.3348,235.1393,235.8721,21782.0
2022-02-01 10:50:00,244.73,245.15,244.58,245.01,33977.0,235.9492,236.3541,235.8046,236.2192,33977.0
2022-02-01 11:00:00,245.03,245.79,245.02,245.72,15570.0,236.2384,236.9712,236.2288,236.9037,15570.0
2022-02-01 11:10:00,245.68,246.22,245.41,245.65,35532.0,236.8651,237.3857,236.6048,236.8362,35532.0
2022-02-01 11:20:00,245.62,246.06,245.02,245.36,28661.0,236.8073,237.2315,236.2288,236.5566,28661.0
2022-02-01 11:30:00,245.32,246.26,245.05,246.06,16784.0,236.518,237.4243,236.2577,237.2315,16784.0
2022-02-01 11:40:00,246.05,246.19,245.44,246.02,22048.0,237.2218,237.3568,236.6337,237.1929,22048.0
2022-02-01 11:50:00,246.04,247.05,245.9,246.66,18025.0,237.2122,238.186,237.0772,237.8099,18025.0
2022-02-01 12:00:00,246.82,247.11,245.95,245.95,26275.0,237.9642,238.2438,237.1254,237.1254,26275.0
2022-02-01 12:10:00,245.97,246.34,245.71,246.34,11551.0,237.1447,237.5014,236.894,237.5014,11551.0
2022-02-01 12:20:00,246.27,246.46,246.02,246.31,13678.0,237.4339,237.6171,237.1929,237.4725,13678.0
2022-02-01 12:30:00,246.3,246.44,245.76,246.16,12226.0,237.4629,237.5978,236.9422,237.3279,12226.0
2022-02-01 12:40:00,246.26,246.4,245.49,245.82,16004.0,237.4243,237.5593,236.6819,237.0001,16004.0
2022-02-01 12:50:00,245.84,246.55,245.83,246.45,7362.0,237.0194,237.7039,237.0097,237.6075,7362.0
2022-02-01 13:00:00,246.49,246.64,245.78,245.79,22873.0,237.646,237.7907,236.9615,236.9712,22873.0
2022-02-01 13:10:00,245.9,246.22,245.84,246.03,61160.0,237.0772,237.3857,237.0194,237.2026,61160.0
2022-02-01 13:20:00,246.07,246.99,246.01,246.83,18804.0,237.2411,238.1281,237.1833,237.9738,18804.0
2022-02-01 13:30:00,246.91,247.05,246.42,246.77,16009.0,238.051,238.186,237.5786,237.916,16009.0
2022-02-01 13:40:00,246.75,246.83,246.42,246.42,9480.0,237.8967,237.9738,237.5786,237.5786,9480.0
2022-02-01 13:50:00,246.45,246.82,246.16,246.71,86885.0,237.6075,237.9642,237.3279,237.8582,86885.0
2022-02-01 14:00:00,246.75,246.98,246.34,246.59,31578.0,237.8967,238.1185,237.5014,237.7425,31578.0
2022-02-01 14:10:00,246.69,247.12,246.34,246.54,16266.0,237.8389,238.2534,237.5014,237.6943,16266.0
2022-02-01 14:20:00,246.5,246.5,245.72,246.02,27667.0,237.6557,237.6557,236.9037,237.1929,27667.0
2022-02-01 14:30:00,246.04,246.79,246.03,246.75,42130.0,237.2122,237.9353,237.2026,237.8967,42130.0
2022-02-01 14:40:00,246.85,247.17,246.4,246.5,26657.0,237.9931,238.3017,237.5593,237.6557,26657.0
2022-02-01 14:50:00,246.5,246.95,246.41,246.62,13482.0,237.6557,238.0895,237.5689,237.7714,13482.0
2022-02-01 15:00:00,246.65,247.2,246.44,247.2,29089.0,237.8003,238.3306,237.5978,238.3306,29089.0
2022-02-01 15:10:00,247.31,247.42,246.62,246.83,18660.0,238.4366,238.5427,237.7714,237.9738,18660.0
2022-02-01 15:20:00,246.83,247.31,246.57,247.25,21176.0,237.9738,238.4366,237.7232,238.3788,21176.0
2022-02-01 15:30:00,247.21,247.46,246.96,246.97,28080.0,238.3402,238.5812,238.0992,238.1088,28080.0
2022-02-01 15:40:00,246.92,247.79,246.83,247.79,44530.0,238.0606,238.8994,237.9738,238.8994,44530.0
2022-02-01 15:50:00,247.84,249.07,247.81,248.62,183788.0,238.9476,240.1335,238.9187,239.6996,183788.0
2022-02-02 09:30:00,249.99,251.65,249.48,251.21,42111.0,241.0205,242.6209,240.5288,242.1967,42111.0
2022-02-02 09:40:00,250.79,251.69,249.75,249.95,18767.0,241.7918,242.6595,240.7891,240.9819,18767.0
2022-02-02 09:50:00,249.87,250.23,247.94,249.02,43172.0,240.9048,241.2519,239.044,240.0853,43172.0
2022-02-02 10:00:00,249.07,250.91,249.07,250.5,28220.0,240.1335,241.9075,240.1335,241.5122,28220.0
2022-02-02 10:10:00,250.47,250.83,249.57,250.4,36500.0,241.4832,241.8303,240.6155,241.4158,36500.0
2022-02-02 10:20:00,250.69,251.03,250.11,250.47,32320.0,241.6954,242.0232,241.1362,241.4832,32320.0
2022-02-02 10:30:00,250.47,250.68,249.65,249.92,23954.0,241.4832,241.6857,240.6927,240.953,23954.0
2022-02-02 10:40:00,250.02,250.74,249.33,250.11,30817.0,241.0494,241.7436,240.3842,241.1362,30817.0
2022-02-02 10:50:00,249.83,250.37,249.71,250.14,20919.0,240.8662,241.3868,240.7505,241.1651,20919.0
2022-02-02 11:00:00,250.07,250.58,249.8,250.04,16973.0,241.0976,241.5893,240.8373,241.0687,16973.0
2022-02-02 11:10:00,250.14,251.21,249.84,251.04,15038.0,241.1651,242.1967,240.8759,242.0328,15038.0
2022-02-02 11:20:00,251.16,251.55,251.15,251.47,11799.0,242.1485,242.5245,242.1388,242.4474,11799.0
2022-02-02 11:30:00,251.36,251.36,250.74,251.0,14445.0,242.3413,242.3413,241.7436,241.9942,14445.0
2022-02-02 11:40:00,251.11,252.05,251.01,251.48,7372.0,242.1003,243.0066,242.0039,242.457,7372.0
2022-02-02 11:50:00,251.54,252.17,251.54,251.92,15253.0,242.5149,243.1223,242.5149,242.8812,15253.0
2022-02-02 12:00:00,252.04,252.35,251.63,252.28,10796.0,242.9969,243.2958,242.6016,243.2283,10796.0
2022-02-02 12:10:00,252.18,252.58,252.15,252.43,11784.0,243.1319,243.5175,243.103,243.3729,11784.0
2022-02-02 12:20:00,252.33,252.83,252.23,252.6,11326.0,243.2765,243.7586,243.1801,243.5368,11326.0
2022-02-02 12:30:00,252.65,253.24,252.38,253.23,10498.0,243.585,244.1539,243.3247,244.1442,10498.0
2022-02-02 12:40:00,253.22,253.3,252.73,252.94,17909.0,244.1346,244.2117,243.6622,243.8646,17909.0
2022-02-02 12:50:00,252.92,254.12,252.74,254.12,26542.0,243.8453,245.0023,243.6718,245.0023,26542.0
2022-02-02 13:00:00,254.13,254.25,253.88,253.92,16072.0,245.0119,245.1276,244.7709,244.8095,16072.0
2022-02-02 13:10:00,253.92,254.26,253.7,254.04,23760.0,244.8095,245.1373,244.5974,244.9252,23760.0
2022-02-02 13:20:00,254.17,254.2,253.59,254.1,20198.0,245.0505,245.0794,244.4913,244.983,20198.0
2022-02-02 13:30:00,254.13,254.41,253.98,254.06,4877.0,245.0119,245.2819,244.8673,244.9444,4877.0
2022-02-02 13:40:00,254.08,254.46,253.86,254.06,18330.0,244.9637,245.3301,244.7516,244.9444,18330.0
2022-02-02 13:50:00,254.17,254.53,253.97,254.45,24370.0,245.0505,245.3976,244.8577,245.3204,24370.0
2022-02-02 14:00:00,254.48,254.62,254.1,254.13,9578.0,245.3494,245.4843,244.983,245.0119,9578.0
2022-02-02 14:10:00,254.19,254.33,253.75,254.25,8296.0,245.0698,245.2048,244.6456,245.1276,8296.0
2022-02-02 14:20:00,254.17,254.27,253.59,254.13,9652.0,245.0505,245.1469,244.4913,245.0119,9652.0
2022-02-02 14:30:00,254.13,254.74,254.06,254.3,13584.0,245.0119,245.6,244.9444,245.1758,13584.0
2022-02-02 14:40:00,254.34,254.78,254.19,254.74,9929.0,245.2144,245.6386,245.0698,245.6,9929.0
2022-02-02 14:50:00,254.87,254.87,254.32,254.32,7035.0,245.7254,245.7254,245.1951,245.1951,7035.0
2022-02-02 15:00:00,254.33,254.88,254.13,254.49,9901.0,245.2048,245.735,245.0119,245.359,9901.0
2022-02-02 15:10:00,254.23,255.25,254.21,255.17,13565.0,245.1083,246.0917,245.0891,246.0146,13565.0
2022-02-02 15:20:00,255.34,255.34,254.77,255.07,16766.0,246.1785,246.1785,245.629,245.9182,16766.0
2022-02-02 15:30:00,255.1,255.21,254.35,254.68,18508.0,245.9471,246.0532,245.224,245.5422,18508.0
2022-02-02 15:40:00,254.68,255.25,254.68,255.16,53043.0,245.5422,246.0917,245.5422,246.005,53043.0
2022-02-02 15:50:00,255.14,255.19,254.32,254.52,117353.0,245.9857,246.0339,245.1951,245.3879,117353.0
2022-02-03 09:30:00,253.83,254.77,252.0,254.73,29954.0,244.7227,245.629,242.9584,245.5904,29954.0
2022-02-03 09:40:00,254.26,254.5,253.12,253.25,6817.0,245.1373,245.3687,244.0382,244.1635,6817.0
2022-02-03 09:50:00,253.46,253.72,252.84,253.04,10362.0,244.366,244.6166,243.7682,243.961,10362.0
2022-02-03 10:00:00,253.06,253.58,252.53,252.9,17003.0,243.9803,244.4817,243.4693,243.8261,17003.0
2022-02-03 10:10:00,252.98,253.43,252.7,253.19,3309.0,243.9032,244.337,243.6332,244.1057,3309.0
2022-02-03 10:20:00,253.55,253.81,252.42,252.92,9151.0,244.4527,244.7034,243.3633,243.8453,9151.0
2022-02-03 10:30:00,253.07,253.44,252.3,252.65,13126.0,243.99,244.3467,243.2476,243.585,13126.0
2022-02-03 10:40:00,252.89,253.03,251.71,252.08,12039.0,243.8164,243.9514,242.6788,243.0355,12039.0
2022-02-03 10:50:00,252.23,252.66,252.2,252.4,6160.0,243.1801,243.5947,243.1512,243.344,6160.0
2022-02-03 11:00:00,252.55,253.16,252.27,253.03,6678.0,243.4886,244.0767,243.2187,243.9514,6678.0
2022-02-03 11:10:00,252.96,254.32,252.92,254.17,11637.0,243.8839,245.1951,243.8453,245.0505,11637.0
2022-02-03 11:20:00,254.05,254.05,253.0,253.33,6726.0,244.9348,244.9348,243.9225,244.2406,6726.0
2022-02-03 11:30:00,253.42,253.82,253.24,253.43,12380.0,244.3274,244.7131,244.1539,244.337,12380.0
2022-02-03 11:40:00,253.37,254.62,253.3,254.34,14874.0,244.2792,245.4843,244.2117,245.2144,14874.0
2022-02-03 11:50:00,254.47,254.47,253.68,253.93,17638.0,245.3397,245.3397,244.5781,244.8191,17638.0
2022-02-03 12:00:00,253.99,254.0,253.02,253.14,13471.0,244.877,244.8866,243.9418,244.0574,13471.0
2022-02-03 12:10:00,253.07,253.39,252.59,252.6,10213.0,243.99,244.2985,243.5272,243.5368,10213.0
2022-02-03 12:20:00,252.48,252.8,251.94,252.13,14241.0,243.4211,243.7296,242.9005,243.0837,14241.0
2022-02-03 12:30:00,252.04,252.85,252.0,252.74,7676.0,242.9969,243.7779,242.9584,243.6718,7676.0
2022-02-03 12:40:00,252.85,252.88,251.99,252.21,7554.0,243.7779,243.8068,242.9487,243.1608,7554.0
2022-02-03 12:50:00,252.54,252.57,252.12,252.57,9227.0,243.479,243.5079,243.074,243.5079,9227.0
2022-02-03 13:00:00,252.45,252.45,251.93,252.08,9850.0,243.3922,243.3922,242.8909,243.0355,9850.0
2022-02-03 13:10:00,252.07,253.24,252.06,252.96,11483.0,243.0258,244.1539,243.0162,243.8839,11483.0
2022-02-03 13:20:00,252.99,253.02,252.33,252.33,33469.0,243.9128,243.9418,243.2765,243.2765,33469.0
2022-02-03 13:30:00,252.39,252.72,251.94,252.17,9918.0,243.3344,243.6525,242.9005,243.1223,9918.0
2022-02-03 13:40:00,252.13,252.69,251.99,252.69,6498.0,243.0837,243.6236,242.9487,243.6236,6498.0
2022-02-03 13:50:00,252.79,252.79,252.25,252.42,3570.0,243.72,243.72,243.1994,243.3633,3570.0
2022-02-03 14:00:00,252.43,252.68,252.26,252.57,10919.0,243.3729,243.614,243.209,243.5079,10919.0
2022-02-03 14:10:00,252.71,252.71,252.39,252.7,3410.0,243.6429,243.6429,243.3344,243.6332,3410.0
2022-02-03 14:20:00,252.65,252.73,252.06,252.44,9163.0,243.585,243.6622,243.0162,243.3826,9163.0
2022-02-03 14:30:00,252.51,252.51,251.91,251.92,10076.0,243.4501,243.4501,242.8716,242.8812,10076.0
2022-02-03 14:40:00,251.83,251.9,251.08,251.08,7183.0,242.7945,242.8619,242.0714,242.0714,7183.0
2022-02-03 14:50:00,251.02,251.36,250.79,251.11,7737.0,242.0135,242.3413,241.7918,242.1003,7737.0
2022-02-03 15:00:00,251.16,251.2,250.34,250.52,9061.0,242.1485,242.1871,241.3579,241.5315,9061.0
2022-02-03 15:10:00,250.55,251.26,250.55,251.22,9730.0,241.5604,242.2449,241.5604,242.2063,9730.0
2022-02-03 15:20:00,251.21,251.66,250.93,251.18,10220.0,242.1967,242.6306,241.9267,242.1678,10220.0
2022-02-03 15:30:00,251.17,251.17,250.27,250.72,21071.0,242.1581,242.1581,241.2904,241.7243,21071.0
2022-02-03 15:40:00,250.56,250.77,250.34,250.59,26759.0,241.57,241.7725,241.3579,241.5989,26759.0
2022-02-03 15:50:00,250.43,251.39,250.4,250.62,98342.0,241.4447,242.3702,241.4158,241.6279,98342.0
2022-02-04 09:30:00,249.25,251.53,249.0,250.71,23751.0,240.307,242.5052,240.066,241.7146,23751.0
2022-02-04 09:40:00,250.84,251.19,250.02,250.02,4714.0,241.84,242.1774,241.0494,241.0494,4714.0
2022-02-04 09:50:00,250.18,250.44,249.65,250.01,12001.0,241.2037,241.4543,240.6927,241.0398,12001.0
2022-02-04 10:00:00,250.19,250.55,249.49,250.27,17976.0,241.2133,241.5604,240.5384,241.2904,17976.0
2022-02-04 10:10:00,250.17,251.52,250.05,251.36,9341.0,241.194,242.4956,241.0783,242.3413,9341.0
2022-02-04 10:20:00,251.26,251.82,250.44,250.45,16905.0,242.2449,242.7848,241.4543,241.464,16905.0
2022-02-04 10:30:00,250.5,251.14,249.13,249.14,15018.0,241.5122,242.1292,240.1913,240.201,15018.0
2022-02-04 10:40:00,249.47,249.68,248.79,248.93,13647.0,240.5191,240.7216,239.8635,239.9985,13647.0
2022-02-04 10:50:00,248.97,249.39,248.63,249.33,12161.0,240.0371,240.442,239.7093,240.3842,12161.0
2022-02-04 11:00:00,249.09,249.7,249.06,249.48,7101.0,240.1528,240.7409,240.1238,240.5288,7101.0
2022-02-04 11:10:00,249.3,249.81,248.88,249.54,6110.0,240.3552,240.8469,239.9503,240.5866,6110.0
2022-02-04 11:20:00,249.58,250.58,249.26,249.86,5435.0,240.6252,241.5893,240.3167,240.8951,5435.0
2022-02-04 11:30:00,249.91,250.77,249.91,250.34,2200.0,240.9433,241.7725,240.9433,241.3579,2200.0
2022-02-04 11:40:00,250.67,251.08,250.51,250.64,5608.0,241.6761,242.0714,241.5218,241.6471,5608.0
2022-02-04 11:50:00,250.57,250.97,250.16,250.16,3898.0,241.5797,241.9653,241.1844,241.1844,3898.0
2022-02-04 12:00:00,249.93,250.65,249.83,250.61,3653.0,240.9626,241.6568,240.8662,241.6182,3653.0
2022-02-04 12:10:00,250.53,251.22,250.26,250.81,7038.0,241.5411,242.2063,241.2808,241.811,7038.0
2022-02-04 12:20:00,250.88,250.89,250.49,250.67,3000.0,241.8785,241.8882,241.5025,241.6761,3000.0
2022-02-04 12:30:00,250.85,250.94,250.36,250.94,3997.0,241.8496,241.9364,241.3772,241.9364,3997.0
2022-02-04 12:40:00,251.12,251.22,250.69,250.79,4929.0,242.1099,242.2063,241.6954,241.7918,4929.0
2022-02-04 12:50:00,250.83,251.13,250.68,251.09,3276.0,241.8303,242.1196,241.6857,242.081,3276.0
2022-02-04 13:00:00,251.2,251.89,251.2,251.59,3654.0,242.1871,242.8523,242.1871,242.5631,3654.0
2022-02-04 13:10:00,251.75,251.97,251.66,251.7,4175.0,242.7173,242.9294,242.6306,242.6691,4175.0
2022-02-04 13:20:00,251.69,252.04,251.62,251.84,3619.0,242.6595,242.9969,242.592,242.8041,3619.0
2022-02-04 13:30:00,252.03,252.03,251.7,251.75,3776.0,242.9873,242.9873,242.6691,242.7173,3776.0
2022-02-04 13:40:00,251.82,252.54,251.79,252.27,3592.0,242.7848,243.479,242.7559,243.2187,3592.0
2022-02-04 13:50:00,252.51,252.51,252.06,252.34,4672.0,243.4501,243.4501,243.0162,243.2862,4672.0
2022-02-04 14:00:00,252.43,252.48,251.97,252.09,6201.0,243.3729,243.4211,242.9294,243.0451,6201.0
2022-02-04 14:10:00,252.1,252.28,251.64,251.64,6588.0,243.0548,243.2283,242.6113,242.6113,6588.0
2022-02-04 14:20:00,251.71,252.07,251.54,251.78,8967.0,242.6788,243.0258,242.5149,242.7462,8967.0
2022-02-04 14:30:00,251.54,252.72,251.44,252.54,4948.0,242.5149,243.6525,242.4184,243.479,4948.0
2022-02-04 14:40:00,252.48,252.49,251.6,251.8,5191.0,243.4211,243.4308,242.5727,242.7655,5191.0
2022-02-04 14:50:00,251.81,252.15,251.66,251.88,6331.0,242.7752,243.103,242.6306,242.8427,6331.0
2022-02-04 15:00:00,251.99,252.84,251.98,252.7,6999.0,242.9487,243.7682,242.9391,243.6332,6999.0
2022-02-04 15:10:00,252.78,253.22,252.32,252.6,13708.0,243.7104,244.1346,243.2669,243.5368,13708.0
2022-02-04 15:20:00,252.69,253.04,252.31,252.54,10727.0,243.6236,243.961,243.2572,243.479,10727.0
2022-02-04 15:30:00,252.59,253.07,252.38,252.84,14638.0,243.5272,243.99,243.3247,243.7682,14638.0
2022-02-04 15:40:00,252.86,252.86,251.77,252.04,22713.0,243.7875,243.7875,242.7366,242.9969,22713.0
2022-02-04 15:50:00,252.22,252.49,250.87,250.89,72241.0,243.1705,243.4308,241.8689,241.8882,72241.0
2022-02-07 09:30:00,248.84,249.94,247.8,249.76,28785.0,239.9117,240.9723,238.909,240.7987,28785.0
2022-02-07 09:40:00,249.79,250.64,249.22,250.55,8635.0,240.8276,241.6471,240.2781,241.5604,8635.0
2022-02-07 09:50:00,250.89,251.08,250.04,250.6,18983.0,241.8882,242.0714,241.0687,241.6086,18983.0
2022-02-07 10:00:00,250.74,251.09,249.11,249.45,14219.0,241.7436,242.081,240.172,240.4998,14219.0
2022-02-07 10:10:00,249.46,249.46,247.89,248.09,8101.0,240.5095,240.5095,238.9958,239.1886,8101.0
2022-02-07 10:20:00,247.99,248.74,247.99,248.35,9097.0,239.0922,239.8153,239.0922,239.4393,9097.0
2022-02-07 10:30:00,248.31,248.98,247.96,248.76,16204.0,239.4007,240.0467,239.0633,239.8346,16204.0
2022-02-07 10:40:00,248.79,248.94,247.92,247.92,9718.0,239.8635,240.0081,239.0247,239.0247,9718.0
2022-02-07 10:50:00,247.91,248.17,246.95,247.34,30596.0,239.0151,239.2658,238.0895,238.4656,30596.0
2022-02-07 11:00:00,247.3,247.78,246.5,246.5,15360.0,238.427,238.8898,237.6557,237.6557,15360.0
2022-02-07 11:10:00,246.71,247.02,246.5,246.74,12091.0,237.8582,238.157,237.6557,237.8871,12091.0
2022-02-07 11:20:00,246.79,247.4,246.52,247.4,14201.0,237.9353,238.5234,237.675,238.5234,14201.0
2022-02-07 11:30:00,247.38,247.64,246.77,246.81,14053.0,238.5041,238.7548,237.916,237.9546,14053.0
2022-02-07 11:40:00,246.86,247.69,246.76,247.69,11385.0,238.0028,238.803,237.9064,238.803,11385.0
2022-02-07 11:50:00,247.68,248.18,247.67,248.12,10484.0,238.7934,239.2754,238.7837,239.2176,10484.0
2022-02-07 12:00:00,247.92,247.97,246.67,246.67,13934.0,239.0247,239.0729,237.8196,237.8196,13934.0
2022-02-07 12:10:00,246.86,247.08,246.6,247.07,7558.0,238.0028,238.2149,237.7521,238.2052,7558.0
2022-02-07 12:20:00,246.97,246.97,246.5,246.71,15710.0,238.1088,238.1088,237.6557,237.8582,15710.0
2022-02-07 12:30:00,246.55,246.87,246.06,246.36,11649.0,237.7039,238.0124,237.2315,237.5207,11649.0
2022-02-07 12:40:00,246.41,247.4,246.41,247.38,14186.0,237.5689,238.5234,237.5689,238.5041,14186.0
2022-02-07 12:50:00,247.32,247.66,247.19,247.56,21429.0,238.4463,238.7741,238.3209,238.6777,21429.0
2022-02-07 13:00:00,247.64,248.37,247.61,248.2,10304.0,238.7548,239.4586,238.7259,239.2947,10304.0
2022-02-07 13:10:00,248.27,248.37,247.8,247.82,5776.0,239.3622,239.4586,238.909,238.9283,5776.0
2022-02-07 13:20:00,247.91,248.55,247.82,248.47,8178.0,239.0151,239.6321,238.9283,239.555,8178.0
2022-02-07 13:30:00,248.6,249.0,248.6,248.95,11284.0,239.6803,240.066,239.6803,240.0178,11284.0
2022-02-07 13:40:00,248.98,249.4,248.66,248.66,9687.0,240.0467,240.4516,239.7382,239.7382,9687.0
2022-02-07 13:50:00,248.81,249.55,248.69,249.47,15845.0,239.8828,240.5963,239.7671,240.5191,15845.0
2022-02-07 14:00:00,249.42,249.51,248.86,248.89,8760.0,240.4709,240.5577,239.931,239.9599,8760.0
2022-02-07 14:10:00,249.04,249.11,248.53,248.87,12803.0,240.1046,240.172,239.6129,239.9407,12803.0
2022-02-07 14:20:00,248.87,249.05,248.61,248.87,5962.0,239.9407,240.1142,239.69,239.9407,5962.0
2022-02-07 14:30:00,248.93,249.12,248.79,249.02,7641.0,239.9985,240.1817,239.8635,240.0853,7641.0
2022-02-07 14:40:00,249.03,249.42,249.01,249.19,11711.0,240.0949,240.4709,240.0756,240.2492,11711.0
2022-02-07 14:50:00,249.16,249.58,249.09,249.51,12252.0,240.2202,240.6252,240.1528,240.5577,12252.0
2022-02-07 15:00:00,249.46,249.73,249.11,249.25,13230.0,240.5095,240.7698,240.172,240.307,13230.0
2022-02-07 15:10:00,249.18,249.95,249.17,249.62,15953.0,240.2395,240.9819,240.2299,240.6637,15953.0
2022-02-07 15:20:00,249.58,249.58,248.94,249.0,24841.0,240.6252,240.6252,240.0081,240.066,24841.0
2022-02-07 15:30:00,249.0,249.23,248.62,248.62,21956.0,240.066,240.2877,239.6996,239.6996,21956.0
2022-02-07 15:40:00,248.69,248.69,248.12,248.25,42545.0,239.7671,239.7671,239.2176,239.3429,42545.0
2022-02-07 15:50:00,248.33,248.86,247.58,248.06,133913.0,239.42,239.931,238.6969,239.1597,133913.0
2022-02-08 09:30:00,248.49,249.96,248.49,249.62,27683.0,239.5743,240.9915,239.5743,240.6637,27683.0
2022-02-08 09:40:00,249.8,250.49,249.17,250.07,10092.0,240.8373,241.5025,240.2299,241.0976,10092.0
2022-02-08 09:50:00,250.02,250.48,249.6,250.44,17486.0,241.0494,241.4929,240.6445,241.4543,17486.0
2022-02-08 10:00:00,250.27,250.67,249.21,250.64,9966.0,241.2904,241.6761,240.2685,241.6471,9966.0
2022-02-08 10:10:00,250.48,250.66,250.16,250.51,11639.0,241.4929,241.6664,241.1844,241.5218,11639.0
2022-02-08 10:20:00,250.67,250.93,250.28,250.31,10414.0,241.6761,241.9267,241.3001,241.329,10414.0
2022-02-08 10:30:00,250.39,251.41,250.2,251.36,13033.0,241.4061,242.3895,241.2229,242.3413,13033.0
2022-02-08 10:40:00,251.33,251.99,251.24,251.88,4643.0,242.3124,242.9487,242.2256,242.8427,4643.0
2022-02-08 10:50:00,251.87,252.47,251.84,252.07,14773.0,242.833,243.4115,242.8041,243.0258,14773.0
2022-02-08 11:00:00,251.98,252.73,251.98,252.5,6432.0,242.9391,243.6622,242.9391,243.4404,6432.0
2022-02-08 11:10:00,252.52,253.24,252.33,253.11,13431.0,243.4597,244.1539,243.2765,244.0285,13431.0
2022-02-08 11:20:00,253.16,253.16,252.76,253.09,6340.0,244.0767,244.0767,243.6911,244.0092,6340.0
2022-02-08 11:30:00,253.16,254.08,253.14,253.87,9189.0,244.0767,244.9637,244.0574,244.7613,9189.0
2022-02-08 11:40:00,253.92,254.69,253.87,254.42,9993.0,244.8095,245.5518,244.7613,245.2915,9993.0
2022-02-08 11:50:00,254.45,254.77,254.13,254.48,13646.0,245.3204,245.629,245.0119,245.3494,13646.0
2022-02-08 12:00:00,254.5,254.68,254.06,254.09,19465.0,245.3687,245.5422,244.9444,244.9734,19465.0
2022-02-08 12:10:00,254.22,254.64,254.12,254.32,23006.0,245.0987,245.5036,245.0023,245.1951,23006.0
2022-02-08 12:20:00,254.33,254.8,254.32,254.65,24685.0,245.2048,245.6579,245.1951,245.5133,24685.0
2022-02-08 12:30:00,254.69,255.07,254.59,254.74,94413.0,245.5518,245.9182,245.4554,245.6,94413.0
2022-02-08 12:40:00,254.8,254.81,254.33,254.43,15747.0,245.6579,245.6675,245.2048,245.3012,15747.0
2022-02-08 12:50:00,254.41,254.53,254.06,254.06,5709.0,245.2819,245.3976,244.9444,244.9444,5709.0
2022-02-08 13:00:00,254.15,254.27,253.84,254.2,6530.0,245.0312,245.1469,244.7323,245.0794,6530.0
2022-02-08 13:10:00,254.32,254.54,253.88,254.11,6796.0,245.1951,245.4072,244.7709,244.9926,6796.0
2022-02-08 13:20:00,254.14,254.18,253.86,253.93,7409.0,245.0216,245.0601,244.7516,244.8191,7409.0
2022-02-08 13:30:00,253.99,254.5,253.92,253.95,10559.0,244.877,245.3687,244.8095,244.8384,10559.0
2022-02-08 13:40:00,254.07,254.28,253.83,254.11,5489.0,244.9541,245.1565,244.7227,244.9926,5489.0
2022-02-08 13:50:00,254.23,254.5,253.91,254.5,9424.0,245.1083,245.3687,244.7998,245.3687,9424.0
2022-02-08 14:00:00,254.62,254.69,254.4,254.54,8212.0,245.4843,245.5518,245.2722,245.4072,8212.0
2022-02-08 14:10:00,254.47,254.48,254.19,254.29,10983.0,245.3397,245.3494,245.0698,245.1662,10983.0
2022-02-08 14:20:00,254.34,254.34,253.4,253.41,6845.0,245.2144,245.2144,244.3081,244.3178,6845.0
2022-02-08 14:30:00,253.43,254.01,253.19,253.29,7231.0,244.337,244.8962,244.1057,244.2021,7231.0
2022-02-08 14:40:00,253.35,254.1,253.35,254.1,10625.0,244.2599,244.983,244.2599,244.983,10625.0
2022-02-08 14:50:00,254.13,254.47,254.08,254.27,17800.0,245.0119,245.3397,244.9637,245.1469,17800.0
2022-02-08 15:00:00,254.2,254.51,253.78,254.46,15493.0,245.0794,245.3783,244.6745,245.3301,15493.0
2022-02-08 15:10:00,254.51,255.54,254.51,255.32,16892.0,245.3783,246.3713,245.3783,246.1592,16892.0
2022-02-08 15:20:00,255.32,255.52,255.03,255.26,19076.0,246.1592,246.3521,245.8796,246.1014,19076.0
2022-02-08 15:30:00,255.34,255.74,255.13,255.34,22936.0,246.1785,246.5642,245.976,246.1785,22936.0
2022-02-08 15:40:00,255.48,255.57,254.95,255.33,39364.0,246.3135,246.4003,245.8025,246.1689,39364.0
2022-02-08 15:50:00,255.3,256.1,255.01,255.1,82121.0,246.1399,246.9112,245.8604,245.9471,82121.0
2022-02-09 09:30:00,257.86,260.43,257.86,260.43,25503.0,248.6081,251.0859,248.6081,251.0859,25503.0
2022-02-09 09:40:00,260.48,260.9,260.2,260.44,14519.0,251.1341,251.539,250.8641,251.0955,14519.0
2022-02-09 09:50:00,260.64,261.95,260.29,261.42,24718.0,251.2884,252.5514,250.9509,252.0404,24718.0
2022-02-09 10:00:00,261.31,261.95,261.13,261.57,24493.0,251.9343,252.5514,251.7608,252.185,24493.0
2022-02-09 10:10:00,261.54,261.58,260.85,260.98,16890.0,252.1561,252.1946,251.4908,251.6162,16890.0
2022-02-09 10:20:00,260.77,261.95,260.77,261.5,9454.0,251.4137,252.5514,251.4137,252.1175,9454.0
2022-02-09 10:30:00,261.52,262.5,261.43,261.77,16094.0,252.1368,253.0816,252.05,252.3778,16094.0
2022-02-09 10:40:00,261.57,261.71,260.76,261.71,11369.0,252.185,252.32,251.404,252.32,11369.0
2022-02-09 10:50:00,261.65,261.92,261.08,261.92,18878.0,252.2621,252.5224,251.7126,252.5224,18878.0
2022-02-09 11:00:00,261.84,262.19,261.74,261.78,13267.0,252.4453,252.7827,252.3489,252.3874,13267.0
2022-02-09 11:10:00,261.54,262.4,260.99,261.62,15431.0,252.1561,252.9852,251.6258,252.2332,15431.0
2022-02-09 11:20:00,261.71,261.71,261.33,261.4,6555.0,252.32,252.32,251.9536,252.0211,6555.0
2022-02-09 11:30:00,261.4,261.46,260.91,260.99,6350.0,252.0211,252.0789,251.5487,251.6258,6350.0
2022-02-09 11:40:00,261.03,261.61,260.66,261.61,8381.0,251.6644,252.2235,251.3076,252.2235,8381.0
2022-02-09 11:50:00,261.43,261.64,260.73,261.01,7219.0,252.05,252.2525,251.3751,251.6451,7219.0
2022-02-09 12:00:00,261.05,261.06,260.36,260.53,6802.0,251.6836,251.6933,251.0184,251.1823,6802.0
2022-02-09 12:10:00,260.64,260.86,260.29,260.86,6705.0,251.2884,251.5005,250.9509,251.5005,6705.0
2022-02-09 12:20:00,260.77,260.88,260.38,260.44,7862.0,251.4137,251.5197,251.0377,251.0955,7862.0
2022-02-09 12:30:00,260.46,261.09,260.45,260.91,7633.0,251.1148,251.7222,251.1052,251.5487,7633.0
2022-02-09 12:40:00,260.91,261.13,260.63,260.94,8645.0,251.5487,251.7608,251.2787,251.5776,8645.0
2022-02-09 12:50:00,260.89,261.06,260.58,260.8,8242.0,251.5294,251.6933,251.2305,251.4426,8242.0
2022-02-09 13:00:00,260.86,260.99,260.08,260.44,70426.0,251.5005,251.6258,250.7484,251.0955,70426.0
2022-02-09 13:10:00,260.49,260.74,260.38,260.54,10283.0,251.1437,251.3848,251.0377,251.1919,10283.0
2022-02-09 13:20:00,260.53,260.61,260.1,260.18,71290.0,251.1823,251.2594,250.7677,250.8449,71290.0
2022-02-09 13:30:00,260.26,260.87,260.26,260.59,19516.0,250.922,251.5101,250.922,251.2401,19516.0
2022-02-09 13:40:00,260.59,260.76,260.53,260.66,7800.0,251.2401,251.404,251.1823,251.3076,7800.0
2022-02-09 13:50:00,260.63,261.0,260.63,260.97,18507.0,251.2787,251.6354,251.2787,251.6065,18507.0
2022-02-09 14:00:00,260.94,260.94,260.66,260.85,12002.0,251.5776,251.5776,251.3076,251.4908,12002.0
2022-02-09 14:10:00,260.88,260.94,260.67,260.76,8747.0,251.5197,251.5776,251.3173,251.404,8747.0
2022-02-09 14:20:00,260.73,260.75,260.38,260.54,16806.0,251.3751,251.3944,251.0377,251.1919,16806.0
2022-02-09 14:30:00,260.48,260.89,260.36,260.79,16744.0,251.1341,251.5294,251.0184,251.433,16744.0
2022-02-09 14:40:00,260.8,260.82,260.45,260.51,17202.0,251.4426,251.4619,251.1052,251.163,17202.0
2022-02-09 14:50:00,260.51,260.52,260.07,260.17,12936.0,251.163,251.1727,250.7388,250.8352,12936.0
2022-02-09 15:00:00,260.22,260.24,259.71,259.71,26127.0,250.8834,250.9027,250.3917,250.3917,26127.0
2022-02-09 15:10:00,259.73,259.96,259.45,259.96,18528.0,250.411,250.6328,250.141,250.6328,18528.0
2022-02-09 15:20:00,259.86,260.16,259.71,260.16,14668.0,250.5363,250.8256,250.3917,250.8256,14668.0
2022-02-09 15:30:00,260.15,260.65,260.15,260.39,31112.0,250.8159,251.298,250.8159,251.0473,31112.0
2022-02-09 15:40:00,260.36,260.38,259.73,260.22,47922.0,251.0184,251.0377,250.411,250.8834,47922.0
2022-02-09 15:50:00,260.34,260.71,259.91,260.32,140614.0,250.9991,251.3558,250.5845,250.9798,140614.0
2022-02-10 09:30:00,255.6,257.67,255.37,257.2,34191.0,246.4292,248.4249,246.2074,247.9718,34191.0
2022-02-10 09:40:00,257.67,257.96,257.24,257.86,13168.0,248.4249,248.7045,248.0103,248.6081,13168.0
2022-02-10 09:50:00,258.0,258.95,257.77,258.28,97514.0,248.7431,249.659,248.5213,249.013,97514.0
2022-02-10 10:00:00,258.46,259.3,258.15,259.01,75622.0,249.1866,249.9964,248.8877,249.7168,75622.0
2022-02-10 10:10:00,259.09,259.24,258.24,258.89,122336.0,249.794,249.9386,248.9745,249.6011,122336.0
2022-02-10 10:20:00,258.89,259.23,258.52,259.0,111535.0,249.6011,249.9289,249.2444,249.7072,111535.0
2022-02-10 10:30:00,258.98,259.03,258.15,258.94,25960.0,249.6879,249.7361,248.8877,249.6493,25960.0
2022-02-10 10:40:00,258.85,259.19,257.94,259.15,86710.0,249.5626,249.8904,248.6852,249.8518,86710.0
2022-02-10 10:50:00,259.02,259.03,257.64,257.92,20985.0,249.7265,249.7361,248.396,248.6659,20985.0
2022-02-10 11:00:00,257.77,258.27,257.4,257.4,24418.0,248.5213,249.0034,248.1646,248.1646,24418.0
2022-02-10 11:10:00,257.51,257.74,257.18,257.25,26775.0,248.2707,248.4924,247.9525,248.02,26775.0
2022-02-10 11:20:00,257.2,258.0,257.17,257.34,11383.0,247.9718,248.7431,247.9429,248.1068,11383.0
2022-02-10 11:30:00,257.39,257.91,257.18,257.69,12796.0,248.155,248.6563,247.9525,248.4442,12796.0
2022-02-10 11:40:00,257.77,259.04,257.67,258.69,25851.0,248.5213,249.7458,248.4249,249.4083,25851.0
2022-02-10 11:50:00,258.63,259.12,258.36,259.12,22614.0,249.3505,249.8229,249.0902,249.8229,22614.0
2022-02-10 12:00:00,258.96,259.1,257.98,258.29,25132.0,249.6686,249.8036,248.7238,249.0227,25132.0
2022-02-10 12:10:00,258.18,258.82,257.7,258.67,27300.0,248.9166,249.5337,248.4538,249.389,27300.0
2022-02-10 12:20:00,258.78,258.92,258.33,258.92,15629.0,249.4951,249.6301,249.0612,249.6301,15629.0
2022-02-10 12:30:00,259.08,259.23,258.56,259.0,11653.0,249.7843,249.9289,249.283,249.7072,11653.0
2022-02-10 12:40:00,259.04,259.24,257.58,257.7,15499.0,249.7458,249.9386,248.3381,248.4538,15499.0
2022-02-10 12:50:00,257.7,257.92,257.16,257.3,12414.0,248.4538,248.6659,247.9332,248.0682,12414.0
2022-02-10 13:00:00,257.6,258.35,257.59,258.07,5882.0,248.3574,249.0805,248.3478,248.8106,5882.0
2022-02-10 13:10:00,258.22,258.27,257.07,257.25,22175.0,248.9552,249.0034,247.8464,248.02,22175.0
2022-02-10 13:20:00,257.26,257.62,256.88,256.88,29746.0,248.0296,248.3767,247.6633,247.6633,29746.0
2022-02-10 13:30:00,256.84,257.07,255.95,256.5,7988.0,247.6247,247.8464,246.7666,247.2969,7988.0
2022-02-10 13:40:00,256.56,256.99,256.33,256.67,8138.0,247.3547,247.7693,247.133,247.4608,8138.0
2022-02-10 13:50:00,256.67,257.15,256.52,257.15,13283.0,247.4608,247.9236,247.3162,247.9236,13283.0
2022-02-10 14:00:00,257.19,257.45,256.33,256.69,9875.0,247.9621,248.2128,247.133,247.4801,9875.0
2022-02-10 14:10:00,256.55,256.67,255.72,255.75,7076.0,247.3451,247.4608,246.5449,246.5738,7076.0
2022-02-10 14:20:00,255.84,256.63,255.59,256.63,9329.0,246.6606,247.4222,246.4195,247.4222,9329.0
2022-02-10 14:30:00,256.69,257.16,256.44,256.99,12546.0,247.4801,247.9332,247.239,247.7693,12546.0
2022-02-10 14:40:00,256.98,257.21,256.25,256.39,23437.0,247.7597,247.9814,247.0559,247.1908,23437.0
2022-02-10 14:50:00,256.47,256.55,255.84,256.19,25047.0,247.268,247.3451,246.6606,246.998,25047.0
2022-02-10 15:00:00,256.17,256.33,255.58,256.26,30183.0,246.9787,247.133,246.4099,247.0655,30183.0
2022-02-10 15:10:00,256.31,256.93,255.78,255.8,26004.0,247.1137,247.7115,246.6027,246.622,26004.0
2022-02-10 15:20:00,255.93,256.22,255.46,255.98,22542.0,246.7473,247.0269,246.2942,246.7956,22542.0
2022-02-10 15:30:00,255.94,255.94,254.88,255.42,30658.0,246.757,246.757,245.735,246.2556,30658.0
2022-02-10 15:40:00,255.55,255.82,254.49,254.78,27611.0,246.381,246.6413,245.359,245.6386,27611.0
2022-02-10 15:50:00,254.58,256.08,254.51,255.47,114600.0,245.4458,246.892,245.3783,246.3038,114600.0
2022-02-11 09:30:00,255.88,256.85,255.06,255.11,43112.0,246.6991,247.6343,245.9086,245.9568,43112.0
2022-02-11 09:40:00,255.13,256.64,255.13,256.33,5960.0,245.976,247.4319,245.976,247.133,5960.0
2022-02-11 09:50:00,256.02,256.75,255.61,255.94,10290.0,246.8341,247.5379,246.4388,246.757,10290.0
2022-02-11 10:00:00,255.83,255.93,255.15,255.65,11418.0,246.6509,246.7473,245.9953,246.4774,11418.0
2022-02-11 10:10:00,255.59,255.59,254.44,254.99,35467.0,246.4195,246.4195,245.3108,245.8411,35467.0
2022-02-11 10:20:00,255.17,255.77,255.15,255.34,12634.0,246.0146,246.5931,245.9953,246.1785,12634.0
2022-02-11 10:30:00,255.49,256.09,255.04,255.28,35536.0,246.3231,246.9016,245.8893,246.1207,35536.0
2022-02-11 10:40:00,255.47,255.54,254.9,255.29,18673.0,246.3038,246.3713,245.7543,246.1303,18673.0
2022-02-11 10:50:00,255.24,255.24,254.59,254.71,21333.0,246.0821,246.0821,245.4554,245.5711,21333.0
2022-02-11 11:00:00,254.59,255.16,254.24,254.24,14248.0,245.4554,246.005,245.118,245.118,14248.0
2022-02-11 11:10:00,254.07,254.24,253.4,253.5,11718.0,244.9541,245.118,244.3081,244.4045,11718.0
2022-02-11 11:20:00,253.61,254.15,253.5,253.95,10520.0,244.5106,245.0312,244.4045,244.8384,10520.0
2022-02-11 11:30:00,254.05,254.44,253.45,253.51,19887.0,244.9348,245.3108,244.3563,244.4142,19887.0
2022-02-11 11:40:00,253.5,253.6,253.14,253.51,7296.0,244.4045,244.5009,244.0574,244.4142,7296.0
2022-02-11 11:50:00,253.46,254.37,253.3,254.28,20792.0,244.366,245.2433,244.2117,245.1565,20792.0
2022-02-11 12:00:00,254.16,254.35,253.86,254.12,12328.0,245.0409,245.224,244.7516,245.0023,12328.0
2022-02-11 12:10:00,254.0,254.46,253.73,253.73,11919.0,244.8866,245.3301,244.6263,244.6263,11919.0
2022-02-11 12:20:00,253.8,254.21,253.73,253.98,13977.0,244.6938,245.0891,244.6263,244.8673,13977.0
2022-02-11 12:30:00,253.8,254.35,253.7,254.02,18933.0,244.6938,245.224,244.5974,244.9059,18933.0
2022-02-11 12:40:00,254.02,254.17,253.6,253.8,9746.0,244.9059,245.0505,244.5009,244.6938,9746.0
2022-02-11 12:50:00,253.73,253.85,253.34,253.54,12065.0,244.6263,244.742,244.2503,244.4431,12065.0
2022-02-11 13:00:00,253.52,254.35,253.19,254.35,23294.0,244.4238,245.224,244.1057,245.224,23294.0
2022-02-11 13:10:00,254.42,254.42,253.47,253.96,28420.0,245.2915,245.2915,244.3756,244.848,28420.0
2022-02-11 13:20:00,254.01,254.11,253.3,253.3,11548.0,244.8962,244.9926,244.2117,244.2117,11548.0
2022-02-11 13:30:00,253.29,253.29,251.21,251.5,14972.0,244.2021,244.2021,242.1967,242.4763,14972.0
2022-02-11 13:40:00,251.48,251.9,250.21,250.6,31184.0,242.457,242.8619,241.2326,241.6086,31184.0
2022-02-11 13:50:00,250.59,251.17,250.0,250.93,21624.0,241.5989,242.1581,241.0301,241.9267,21624.0
2022-02-11 14:00:00,250.95,251.92,250.29,251.54,15516.0,241.946,242.8812,241.3097,242.5149,15516.0
2022-02-11 14:10:00,251.64,252.9,251.45,252.63,13613.0,242.6113,243.8261,242.4281,243.5657,13613.0
2022-02-11 14:20:00,252.52,253.1,251.6,251.6,26501.0,243.4597,244.0189,242.5727,242.5727,26501.0
2022-02-11 14:30:00,251.53,253.21,251.53,252.58,28029.0,242.5052,244.1249,242.5052,243.5175,28029.0
2022-02-11 14:40:00,252.67,252.78,251.09,251.38,41775.0,243.6043,243.7104,242.081,242.3606,41775.0
2022-02-11 14:50:00,251.23,252.02,250.77,251.95,5483.0,242.216,242.9776,241.7725,242.9101,5483.0
2022-02-11 15:00:00,252.19,253.0,251.95,252.29,22464.0,243.1415,243.9225,242.9101,243.2379,22464.0
2022-02-11 15:10:00,252.21,252.34,251.48,251.55,24914.0,243.1608,243.2862,242.457,242.5245,24914.0
2022-02-11 15:20:00,251.47,252.26,251.4,252.17,13010.0,242.4474,243.209,242.3799,243.1223,13010.0
2022-02-11 15:30:00,252.0,252.34,251.56,251.83,21974.0,242.9584,243.2862,242.5341,242.7945,21974.0
2022-02-11 15:40:00,251.94,252.85,251.01,252.73,26995.0,242.9005,243.7779,242.0039,243.6622,26995.0
2022-02-11 15:50:00,252.87,252.96,251.55,251.68,112546.0,243.7971,243.8839,242.5245,242.6498,112546.0
2022-02-14 09:30:00,251.52,252.77,251.19,252.76,24312.0,242.4956,243.7007,242.1774,243.6911,24312.0
2022-02-14 09:40:00,252.55,252.89,251.11,252.01,22178.0,243.4886,243.8164,242.1003,242.968,22178.0
2022-02-14 09:50:00,251.84,252.51,251.16,251.79,25314.0,242.8041,243.4501,242.1485,242.7559,25314.0
2022-02-14 10:00:00,251.98,251.98,249.92,250.48,10710.0,242.9391,242.9391,240.953,241.4929,10710.0
2022-02-14 10:10:00,250.14,251.33,250.13,250.34,10971.0,241.1651,242.3124,241.1554,241.3579,10971.0
2022-02-14 10:20:00,250.35,251.34,250.25,250.91,9027.0,241.3676,242.322,241.2711,241.9075,9027.0
2022-02-14 10:30:00,250.82,251.0,249.6,250.39,14263.0,241.8207,241.9942,240.6445,241.4061,14263.0
2022-02-14 10:40:00,250.35,251.14,250.28,251.14,11291.0,241.3676,242.1292,241.3001,242.1292,11291.0
2022-02-14 10:50:00,251.52,251.85,250.43,250.43,11337.0,242.4956,242.8137,241.4447,241.4447,11337.0
2022-02-14 11:00:00,250.62,250.78,249.9,250.51,18680.0,241.6279,241.7821,240.9337,241.5218,18680.0
2022-02-14 11:10:00,250.69,250.84,250.31,250.84,22892.0,241.6954,241.84,241.329,241.84,22892.0
2022-02-14 11:20:00,251.02,251.23,250.33,251.23,7830.0,242.0135,242.216,241.3483,242.216,7830.0
2022-02-14 11:30:00,251.23,251.23,250.68,250.88,5292.0,242.216,242.216,241.6857,241.8785,5292.0
2022-02-14 11:40:00,250.96,251.24,250.8,251.02,26336.0,241.9557,242.2256,241.8014,242.0135,26336.0
2022-02-14 11:50:00,251.01,251.16,250.32,251.01,4946.0,242.0039,242.1485,241.3386,242.0039,4946.0
2022-02-14 12:00:00,250.96,251.44,250.72,250.86,7751.0,241.9557,242.4184,241.7243,241.8593,7751.0
2022-02-14 12:10:00,250.7,250.93,250.53,250.81,27486.0,241.705,241.9267,241.5411,241.811,27486.0
2022-02-14 12:20:00,250.69,251.6,250.69,251.57,4712.0,241.6954,242.5727,241.6954,242.5438,4712.0
2022-02-14 12:30:00,251.63,251.8,251.34,251.4,6996.0,242.6016,242.7655,242.322,242.3799,6996.0
2022-02-14 12:40:00,251.51,252.15,251.51,252.0,5929.0,242.4859,243.103,242.4859,242.9584,5929.0
2022-02-14 12:50:00,251.95,252.06,251.7,251.82,17753.0,242.9101,243.0162,242.6691,242.7848,17753.0
2022-02-14 13:00:00,251.87,252.0,251.53,251.74,39182.0,242.833,242.9584,242.5052,242.7077,39182.0
2022-02-14 13:10:00,251.85,251.87,251.36,251.75,7798.0,242.8137,242.833,242.3413,242.7173,7798.0
2022-02-14 13:20:00,251.71,251.79,251.05,251.38,28294.0,242.6788,242.7559,242.0424,242.3606,28294.0
2022-02-14 13:30:00,251.08,251.09,250.26,250.93,10631.0,242.0714,242.081,241.2808,241.9267,10631.0
2022-02-14 13:40:00,250.83,250.98,250.24,250.3,6007.0,241.8303,241.9749,241.2615,241.3193,6007.0
2022-02-14 13:50:00,250.24,250.24,249.04,249.04,21998.0,241.2615,241.2615,240.1046,240.1046,21998.0
2022-02-14 14:00:00,249.09,249.31,248.7,248.73,12046.0,240.1528,240.3649,239.7768,239.8057,12046.0
2022-02-14 14:10:00,248.65,249.43,248.65,249.42,8200.0,239.7285,240.4806,239.7285,240.4709,8200.0
2022-02-14 14:20:00,249.39,251.06,249.35,250.66,13217.0,240.442,242.0521,240.4034,241.6664,13217.0
2022-02-14 14:30:00,250.36,250.51,249.85,250.25,11203.0,241.3772,241.5218,240.8855,241.2711,11203.0
2022-02-14 14:40:00,250.2,250.74,249.86,250.08,8876.0,241.2229,241.7436,240.8951,241.1072,8876.0
2022-02-14 14:50:00,250.13,251.14,250.06,250.43,20662.0,241.1554,242.1292,241.088,241.4447,20662.0
2022-02-14 15:00:00,250.44,250.63,249.8,250.55,16738.0,241.4543,241.6375,240.8373,241.5604,16738.0
2022-02-14 15:10:00,250.57,251.01,250.28,250.63,29149.0,241.5797,242.0039,241.3001,241.6375,29149.0
2022-02-14 15:20:00,250.52,251.42,250.27,250.81,22548.0,241.5315,242.3992,241.2904,241.811,22548.0
2022-02-14 15:30:00,250.67,251.18,250.43,250.52,64502.0,241.6761,242.1678,241.4447,241.5315,64502.0
2022-02-14 15:40:00,250.58,251.46,250.27,251.25,29970.0,241.5893,242.4377,241.2904,242.2353,29970.0
2022-02-14 15:50:00,250.73,250.91,250.22,250.22,112130.0,241.7339,241.9075,241.2422,241.2422,112130.0
2022-02-15 09:30:00,254.71,255.44,254.55,254.9,98068.0,245.5711,246.2749,245.4169,245.7543,98068.0
2022-02-15 09:40:00,255.02,255.35,254.41,254.41,61283.0,245.87,246.1882,245.2819,245.2819,61283.0
2022-02-15 09:50:00,254.34,255.16,254.02,254.34,31915.0,245.2144,246.005,244.9059,245.2144,31915.0
2022-02-15 10:00:00,254.36,255.06,254.0,254.56,33408.0,245.2337,245.9086,244.8866,245.4265,33408.0
2022-02-15 10:10:00,254.56,255.7,254.43,255.2,34895.0,245.4265,246.5256,245.3012,246.0435,34895.0
2022-02-15 10:20:00,255.29,255.93,255.24,255.7,43312.0,246.1303,246.7473,246.0821,246.5256,43312.0
2022-02-15 10:30:00,255.72,255.75,255.31,255.6,21301.0,246.5449,246.5738,246.1496,246.4292,21301.0
2022-02-15 10:40:00,255.59,257.32,255.52,257.19,40301.0,246.4195,248.0875,246.3521,247.9621,40301.0
2022-02-15 10:50:00,257.19,257.54,257.07,257.2,25336.0,247.9621,248.2996,247.8464,247.9718,25336.0
2022-02-15 11:00:00,257.26,257.8,257.26,257.56,16527.0,248.0296,248.5503,248.0296,248.3189,16527.0
2022-02-15 11:10:00,257.56,257.91,257.28,257.41,23209.0,248.3189,248.6563,248.0489,248.1742,23209.0
2022-02-15 11:20:00,257.41,257.87,256.5,257.17,18151.0,248.1742,248.6177,247.2969,247.9429,18151.0
2022-02-15 11:30:00,257.32,258.77,257.32,258.55,24843.0,248.0875,249.4854,248.0875,249.2733,24843.0
2022-02-15 11:40:00,258.55,258.74,258.25,258.74,13179.0,249.2733,249.4565,248.9841,249.4565,13179.0
2022-02-15 11:50:00,258.85,259.37,258.48,259.36,17119.0,249.5626,250.0639,249.2059,250.0543,17119.0
2022-02-15 12:00:00,259.41,259.41,258.08,258.4,8948.0,250.1025,250.1025,248.8202,249.1287,8948.0
2022-02-15 12:10:00,258.45,258.64,257.67,257.94,7543.0,249.1769,249.3601,248.4249,248.6852,7543.0
2022-02-15 12:20:00,258.06,258.23,257.81,258.11,8415.0,248.8009,248.9648,248.5599,248.8491,8415.0
2022-02-15 12:30:00,258.03,258.05,257.61,258.03,12667.0,248.772,248.7913,248.3671,248.772,12667.0
2022-02-15 12:40:00,258.04,258.04,257.5,257.57,22899.0,248.7816,248.7816,248.261,248.3285,22899.0
2022-02-15 12:50:00,257.51,258.41,257.51,258.37,14841.0,248.2707,249.1384,248.2707,249.0998,14841.0
2022-02-15 13:00:00,258.44,259.03,258.35,258.99,14817.0,249.1673,249.7361,249.0805,249.6976,14817.0
2022-02-15 13:10:00,258.98,258.98,258.58,258.66,14487.0,249.6879,249.6879,249.3023,249.3794,14487.0
2022-02-15 13:20:00,258.69,259.52,258.66,259.39,11141.0,249.4083,250.2085,249.3794,250.0832,11141.0
2022-02-15 13:30:00,259.39,259.48,259.08,259.2,8858.0,250.0832,250.17,249.7843,249.9,8858.0
2022-02-15 13:40:00,259.23,259.31,259.0,259.26,10252.0,249.9289,250.0061,249.7072,249.9579,10252.0
2022-02-15 13:50:00,259.28,259.89,259.11,259.73,15469.0,249.9771,250.5653,249.8132,250.411,15469.0
2022-02-15 14:00:00,259.63,259.74,258.68,258.78,13443.0,250.3146,250.4206,249.3987,249.4951,13443.0
2022-02-15 14:10:00,258.89,259.06,258.59,258.9,14743.0,249.6011,249.765,249.3119,249.6108,14743.0
2022-02-15 14:20:00,258.77,258.87,258.41,258.82,10557.0,249.4854,249.5819,249.1384,249.5337,10557.0
2022-02-15 14:30:00,258.72,259.03,258.49,259.03,13342.0,249.4372,249.7361,249.2155,249.7361,13342.0
2022-02-15 14:40:00,258.99,259.19,258.73,258.76,11767.0,249.6976,249.8904,249.4469,249.4758,11767.0
2022-02-15 14:50:00,258.8,258.98,258.48,258.84,13049.0,249.5144,249.6879,249.2059,249.5529,13049.0
2022-02-15 15:00:00,259.06,259.42,258.92,258.92,11117.0,249.765,250.1121,249.6301,249.6301,11117.0
2022-02-15 15:10:00,258.99,258.99,258.7,258.82,10590.0,249.6976,249.6976,249.418,249.5337,10590.0
2022-02-15 15:20:00,258.85,258.89,258.55,258.66,13869.0,249.5626,249.6011,249.2733,249.3794,13869.0
2022-02-15 15:30:00,258.65,258.67,257.66,257.69,29790.0,249.3698,249.389,248.4153,248.4442,29790.0
2022-02-15 15:40:00,257.63,258.18,257.29,258.13,44569.0,248.3864,248.9166,248.0585,248.8684,44569.0
2022-02-15 15:50:00,258.39,258.93,258.22,258.73,117536.0,249.1191,249.6397,248.9552,249.4469,117536.0
2022-02-16 09:30:00,256.31,257.55,255.96,257.34,36376.0,247.1137,248.3092,246.7763,248.1068,36376.0
2022-02-16 09:40:00,257.37,257.37,254.86,255.04,11107.0,248.1357,248.1357,245.7157,245.8893,11107.0
2022-02-16 09:50:00,254.88,255.4,254.32,254.61,30274.0,245.735,246.2364,245.1951,245.4747,30274.0
2022-02-16 10:00:00,254.41,255.25,254.28,255.0,19314.0,245.2819,246.0917,245.1565,245.8507,19314.0
2022-02-16 10:10:00,254.93,255.39,254.92,255.15,11767.0,245.7832,246.2267,245.7736,245.9953,11767.0
2022-02-16 10:20:00,255.2,256.43,254.99,256.43,13281.0,246.0435,247.2294,245.8411,247.2294,13281.0
2022-02-16 10:30:00,256.44,257.01,256.35,257.0,16641.0,247.239,247.7886,247.1523,247.779,16641.0
2022-02-16 10:40:00,256.96,257.21,256.49,257.04,8880.0,247.7404,247.9814,247.2873,247.8175,8880.0
2022-02-16 10:50:00,257.15,257.35,256.55,256.55,6609.0,247.9236,248.1164,247.3451,247.3451,6609.0
2022-02-16 11:00:00,256.74,257.39,256.68,257.37,9386.0,247.5283,248.155,247.4704,248.1357,9386.0
2022-02-16 11:10:00,257.27,257.49,257.06,257.06,7153.0,248.0393,248.2514,247.8368,247.8368,7153.0
2022-02-16 11:20:00,256.99,257.63,256.91,257.57,18342.0,247.7693,248.3864,247.6922,248.3285,18342.0
2022-02-16 11:30:00,257.57,257.92,257.46,257.54,14277.0,248.3285,248.6659,248.2224,248.2996,14277.0
2022-02-16 11:40:00,257.61,257.67,257.1,257.18,7743.0,248.3671,248.4249,247.8754,247.9525,7743.0
2022-02-16 11:50:00,257.21,257.31,256.8,256.9,10405.0,247.9814,248.0778,247.5861,247.6825,10405.0
2022-02-16 12:00:00,256.8,257.13,256.72,256.95,17230.0,247.5861,247.9043,247.509,247.7307,17230.0
2022-02-16 12:10:00,256.93,257.18,256.93,256.94,11142.0,247.7115,247.9525,247.7115,247.7211,11142.0
2022-02-16 12:20:00,257.01,257.2,256.81,256.88,9405.0,247.7886,247.9718,247.5958,247.6633,9405.0
2022-02-16 12:30:00,256.81,256.82,256.06,256.35,11277.0,247.5958,247.6054,246.8727,247.1523,11277.0
2022-02-16 12:40:00,256.41,256.56,256.31,256.51,6301.0,247.2101,247.3547,247.1137,247.3065,6301.0
2022-02-16 12:50:00,256.54,256.94,256.32,256.87,9391.0,247.3355,247.7211,247.1234,247.6536,9391.0
2022-02-16 13:00:00,256.84,256.84,256.22,256.5,8412.0,247.6247,247.6247,247.0269,247.2969,8412.0
2022-02-16 13:10:00,256.54,256.64,256.42,256.58,6612.0,247.3355,247.4319,247.2198,247.374,6612.0
2022-02-16 13:20:00,256.52,256.8,256.46,256.75,4744.0,247.3162,247.5861,247.2583,247.5379,4744.0
2022-02-16 13:30:00,256.73,256.87,256.39,256.85,9612.0,247.5186,247.6536,247.1908,247.6343,9612.0
2022-02-16 13:40:00,256.81,257.05,256.63,257.0,8448.0,247.5958,247.8272,247.4222,247.779,8448.0
2022-02-16 13:50:00,257.04,257.59,256.96,257.4,11970.0,247.8175,248.3478,247.7404,248.1646,11970.0
2022-02-16 14:00:00,257.53,258.39,257.0,257.58,12334.0,248.2899,249.1191,247.779,248.3381,12334.0
2022-02-16 14:10:00,257.58,258.45,257.3,258.31,14690.0,248.3381,249.1769,248.0682,249.042,14690.0
2022-02-16 14:20:00,258.31,259.3,258.26,258.95,20097.0,249.042,249.9964,248.9937,249.659,20097.0
2022-02-16 14:30:00,259.03,259.71,258.79,259.31,19701.0,249.7361,250.3917,249.5047,250.0061,19701.0
2022-02-16 14:40:00,259.21,259.29,258.77,258.77,13665.0,249.9097,249.9868,249.4854,249.4854,13665.0
2022-02-16 14:50:00,258.75,259.41,258.55,259.4,8558.0,249.4662,250.1025,249.2733,250.0928,8558.0
2022-02-16 15:00:00,259.42,260.14,259.26,260.05,13776.0,250.1121,250.8063,249.9579,250.7195,13776.0
2022-02-16 15:10:00,259.95,259.96,259.41,259.93,13841.0,250.6231,250.6328,250.1025,250.6038,13841.0
2022-02-16 15:20:00,259.92,260.29,259.74,260.22,14120.0,250.5942,250.9509,250.4206,250.8834,14120.0
2022-02-16 15:30:00,260.25,260.45,259.79,260.26,31183.0,250.9123,251.1052,250.4689,250.922,31183.0
2022-02-16 15:40:00,260.25,260.38,259.71,260.3,36685.0,250.9123,251.0377,250.3917,250.9606,36685.0
2022-02-16 15:50:00,260.33,260.48,259.43,259.49,127488.0,250.9895,251.1341,250.1218,250.1796,127488.0
2022-02-17 09:30:00,256.04,258.05,256.04,257.37,16650.0,246.8534,248.7913,246.8534,248.1357,16650.0
2022-02-17 09:40:00,257.3,257.44,256.05,256.06,7017.0,248.0682,248.2032,246.863,246.8727,7017.0
2022-02-17 09:50:00,256.02,256.16,254.51,254.59,15478.0,246.8341,246.9691,245.3783,245.4554,15478.0
2022-02-17 10:00:00,254.58,255.42,254.32,254.67,17871.0,245.4458,246.2556,245.1951,245.5326,17871.0
2022-02-17 10:10:00,254.68,255.13,254.25,254.56,23313.0,245.5422,245.976,245.1276,245.4265,23313.0
2022-02-17 10:20:00,254.55,254.55,253.8,253.95,12057.0,245.4169,245.4169,244.6938,244.8384,12057.0
2022-02-17 10:30:00,253.89,254.39,253.88,254.39,12733.0,244.7805,245.2626,244.7709,245.2626,12733.0
2022-02-17 10:40:00,254.38,255.12,254.25,254.59,12360.0,245.253,245.9664,245.1276,245.4554,12360.0
2022-02-17 10:50:00,254.67,255.15,254.57,254.72,17560.0,245.5326,245.9953,245.4361,245.5808,17560.0
2022-02-17 11:00:00,254.82,255.37,254.54,254.84,39562.0,245.6772,246.2074,245.4072,245.6965,39562.0
2022-02-17 11:10:00,254.85,255.01,254.36,254.76,17127.0,245.7061,245.8604,245.2337,245.6193,17127.0
2022-02-17 11:20:00,254.75,254.88,254.0,254.33,9285.0,245.6097,245.735,244.8866,245.2048,9285.0
2022-02-17 11:30:00,254.35,254.64,254.21,254.21,14874.0,245.224,245.5036,245.0891,245.0891,14874.0
2022-02-17 11:40:00,254.28,254.45,253.68,254.3,8096.0,245.1565,245.3204,244.5781,245.1758,8096.0
2022-02-17 11:50:00,254.37,254.46,253.93,254.15,31358.0,245.2433,245.3301,244.8191,245.0312,31358.0
2022-02-17 12:00:00,254.2,254.2,253.95,253.96,11494.0,245.0794,245.0794,244.8384,244.848,11494.0
2022-02-17 12:10:00,253.93,254.23,253.84,254.21,16057.0,244.8191,245.1083,244.7323,245.0891,16057.0
2022-02-17 12:20:00,254.2,254.41,254.16,254.23,7044.0,245.0794,245.2819,245.0409,245.1083,7044.0
2022-02-17 12:30:00,254.17,254.57,254.15,254.38,10813.0,245.0505,245.4361,245.0312,245.253,10813.0
2022-02-17 12:40:00,254.32,254.49,253.98,254.12,15220.0,245.1951,245.359,244.8673,245.0023,15220.0
2022-02-17 12:50:00,254.08,254.2,253.71,253.72,9070.0,244.9637,245.0794,244.607,244.6166,9070.0
2022-02-17 13:00:00,253.62,253.85,253.39,253.63,14439.0,244.5202,244.742,244.2985,244.5299,14439.0
2022-02-17 13:10:00,253.67,254.11,253.48,254.06,23339.0,244.5684,244.9926,244.3853,244.9444,23339.0
2022-02-17 13:20:00,254.05,254.15,253.85,253.92,15078.0,244.9348,245.0312,244.742,244.8095,15078.0
2022-02-17 13:30:00,253.91,254.21,253.81,253.83,14088.0,244.7998,245.0891,244.7034,244.7227,14088.0
2022-02-17 13:40:00,253.85,253.9,253.14,253.14,31435.0,244.742,244.7902,244.0574,244.0574,31435.0
2022-02-17 13:50:00,253.21,253.45,253.19,253.36,13614.0,244.1249,244.3563,244.1057,244.2696,13614.0
2022-02-17 14:00:00,253.32,253.42,253.12,253.34,14015.0,244.231,244.3274,244.0382,244.2503,14015.0
2022-02-17 14:10:00,253.31,253.72,253.21,253.68,9726.0,244.2213,244.6166,244.1249,244.5781,9726.0
2022-02-17 14:20:00,253.62,253.65,253.2,253.4,10815.0,244.5202,244.5492,244.1153,244.3081,10815.0
2022-02-17 14:30:00,253.4,253.4,251.41,251.43,33083.0,244.3081,244.3081,242.3895,242.4088,33083.0
2022-02-17 14:40:00,251.41,251.83,251.39,251.83,16841.0,242.3895,242.7945,242.3702,242.7945,16841.0
2022-02-17 14:50:00,251.74,252.36,251.65,252.21,23902.0,242.7077,243.3054,242.6209,243.1608,23902.0
2022-02-17 15:00:00,252.22,252.39,251.6,251.63,24343.0,243.1705,243.3344,242.5727,242.6016,24343.0
2022-02-17 15:10:00,251.54,251.54,250.9,251.29,15414.0,242.5149,242.5149,241.8978,242.2738,15414.0
2022-02-17 15:20:00,251.25,251.54,251.25,251.54,14214.0,242.2353,242.5149,242.2353,242.5149,14214.0
2022-02-17 15:30:00,251.52,252.45,251.05,252.4,35735.0,242.4956,243.3922,242.0424,243.344,35735.0
2022-02-17 15:40:00,252.39,252.92,252.06,252.1,64530.0,243.3344,243.8453,243.0162,243.0548,64530.0
2022-02-17 15:50:00,252.01,252.44,251.46,251.53,123199.0,242.968,243.3826,242.4377,242.5052,123199.0
2022-02-18 09:30:00,250.96,251.98,250.49,251.25,52772.0,241.9557,242.9391,241.5025,242.2353,52772.0
2022-02-18 09:40:00,250.76,251.02,250.31,251.02,15726.0,241.7628,242.0135,241.329,242.0135,15726.0
2022-02-18 09:50:00,251.13,252.41,250.88,252.33,10966.0,242.1196,243.3536,241.8785,243.2765,10966.0
2022-02-18 10:00:00,252.47,252.88,251.95,252.82,24133.0,243.4115,243.8068,242.9101,243.7489,24133.0
2022-02-18 10:10:00,252.97,253.21,252.0,252.36,12627.0,243.8935,244.1249,242.9584,243.3054,12627.0
2022-02-18 10:20:00,252.4,252.6,251.66,251.75,13079.0,243.344,243.5368,242.6306,242.7173,13079.0
2022-02-18 10:30:00,251.72,251.86,251.3,251.57,13168.0,242.6884,242.8234,242.2835,242.5438,13168.0
2022-02-18 10:40:00,251.35,251.73,251.09,251.28,12563.0,242.3317,242.698,242.081,242.2642,12563.0
2022-02-18 10:50:00,251.46,251.64,250.81,250.93,19481.0,242.4377,242.6113,241.811,241.9267,19481.0
2022-02-18 11:00:00,251.01,251.01,249.55,249.65,13732.0,242.0039,242.0039,240.5963,240.6927,13732.0
2022-02-18 11:10:00,249.64,249.99,249.17,249.64,20948.0,240.683,241.0205,240.2299,240.683,20948.0
2022-02-18 11:20:00,249.63,249.89,248.8,248.82,34425.0,240.6734,240.9241,239.8732,239.8924,34425.0
2022-02-18 11:30:00,248.91,249.75,248.6,249.41,19496.0,239.9792,240.7891,239.6803,240.4613,19496.0
2022-02-18 11:40:00,249.48,249.77,248.8,248.8,17479.0,240.5288,240.8084,239.8732,239.8732,17479.0
2022-02-18 11:50:00,248.79,249.11,248.18,248.27,12940.0,239.8635,240.172,239.2754,239.3622,12940.0
2022-02-18 12:00:00,248.36,248.85,248.06,248.85,13456.0,239.449,239.9214,239.1597,239.9214,13456.0
2022-02-18 12:10:00,248.94,249.16,248.49,248.98,18266.0,240.0081,240.2202,239.5743,240.0467,18266.0
2022-02-18 12:20:00,248.95,249.04,248.42,248.86,15398.0,240.0178,240.1046,239.5068,239.931,15398.0
2022-02-18 12:30:00,248.84,249.11,248.02,248.14,19943.0,239.9117,240.172,239.1212,239.2368,19943.0
2022-02-18 12:40:00,248.15,248.27,247.66,247.74,8101.0,239.2465,239.3622,238.7741,238.8512,8101.0
2022-02-18 12:50:00,247.7,247.79,247.35,247.36,8644.0,238.8126,238.8994,238.4752,238.4848,8644.0
2022-02-18 13:00:00,247.05,247.34,246.86,247.2,9956.0,238.186,238.4656,238.0028,238.3306,9956.0
2022-02-18 13:10:00,247.2,247.32,246.79,247.05,11723.0,238.3306,238.4463,237.9353,238.186,11723.0
2022-02-18 13:20:00,247.01,247.64,246.99,247.22,9420.0,238.1474,238.7548,238.1281,238.3499,9420.0
2022-02-18 13:30:00,247.21,247.69,247.08,247.68,10466.0,238.3402,238.803,238.2149,238.7934,10466.0
2022-02-18 13:40:00,247.64,247.85,247.24,247.72,7258.0,238.7548,238.9573,238.3691,238.8319,7258.0
2022-02-18 13:50:00,247.68,248.04,247.67,247.86,9856.0,238.7934,239.1404,238.7837,238.9669,9856.0
2022-02-18 14:00:00,247.9,248.11,247.59,247.61,13568.0,239.0055,239.2079,238.7066,238.7259,13568.0
2022-02-18 14:10:00,247.65,248.37,247.5,248.28,12420.0,238.7644,239.4586,238.6198,239.3718,12420.0
2022-02-18 14:20:00,248.22,249.48,248.22,249.25,13690.0,239.314,240.5288,239.314,240.307,13690.0
2022-02-18 14:30:00,249.21,249.51,248.4,248.45,9090.0,240.2685,240.5577,239.4875,239.5357,9090.0
2022-02-18 14:40:00,248.42,248.61,248.16,248.39,10271.0,239.5068,239.69,239.2561,239.4779,10271.0
2022-02-18 14:50:00,248.22,249.46,248.22,249.23,9333.0,239.314,240.5095,239.314,240.2877,9333.0
2022-02-18 15:00:00,249.39,249.73,248.97,249.42,18572.0,240.442,240.7698,240.0371,240.4709,18572.0
2022-02-18 15:10:00,249.42,249.69,248.63,248.63,19047.0,240.4709,240.7312,239.7093,239.7093,19047.0
2022-02-18 15:20:00,248.57,248.82,248.46,248.53,8019.0,239.6514,239.8924,239.5454,239.6129,8019.0
2022-02-18 15:30:00,248.28,248.33,247.53,248.24,23872.0,239.3718,239.42,238.6487,239.3333,23872.0
2022-02-18 15:40:00,248.34,249.36,248.34,249.13,25855.0,239.4297,240.4131,239.4297,240.1913,25855.0
2022-02-18 15:50:00,248.99,249.07,247.97,248.18,108859.0,240.0563,240.1335,239.0729,239.2754,108859.0
2022-02-22 09:30:00,247.56,248.93,247.32,248.05,31905.0,238.6777,239.9985,238.4463,239.1501,31905.0
2022-02-22 09:40:00,247.46,249.99,247.46,249.75,19480.0,238.5812,241.0205,238.5812,240.7891,19480.0
2022-02-22 09:50:00,249.58,250.66,249.44,250.59,24291.0,240.6252,241.6664,240.4902,241.5989,24291.0
2022-02-22 10:00:00,250.52,251.46,250.19,250.72,13662.0,241.5315,242.4377,241.2133,241.7243,13662.0
2022-02-22 10:10:00,250.61,251.89,249.87,251.73,14495.0,241.6182,242.8523,240.9048,242.698,14495.0
2022-02-22 10:20:00,251.57,252.5,251.56,252.46,17371.0,242.5438,243.4404,242.5341,243.4018,17371.0
2022-02-22 10:30:00,252.2,252.2,251.01,251.26,38028.0,243.1512,243.1512,242.0039,242.2449,38028.0
2022-02-22 10:40:00,251.23,251.42,250.51,251.23,9533.0,242.216,242.3992,241.5218,242.216,9533.0
2022-02-22 10:50:00,251.13,251.23,250.63,250.64,10196.0,242.1196,242.216,241.6375,241.6471,10196.0
2022-02-22 11:00:00,250.52,250.79,250.22,250.4,18015.0,241.5315,241.7918,241.2422,241.4158,18015.0
2022-02-22 11:10:00,250.54,250.84,250.31,250.45,10208.0,241.5507,241.84,241.329,241.464,10208.0
2022-02-22 11:20:00,250.21,251.92,250.12,251.06,23187.0,241.2326,242.8812,241.1458,242.0521,23187.0
2022-02-22 11:30:00,251.09,251.41,250.66,250.9,31776.0,242.081,242.3895,241.6664,241.8978,31776.0
2022-02-22 11:40:00,250.86,252.21,250.77,251.75,14312.0,241.8593,243.1608,241.7725,242.7173,14312.0
2022-02-22 11:50:00,251.81,251.96,251.02,251.77,18906.0,242.7752,242.9198,242.0135,242.7366,18906.0
2022-02-22 12:00:00,251.76,252.43,251.74,252.25,13420.0,242.727,243.3729,242.7077,243.1994,13420.0
2022-02-22 12:10:00,252.33,252.33,251.98,252.24,8150.0,243.2765,243.2765,242.9391,243.1897,8150.0
2022-02-22 12:20:00,252.35,252.35,251.63,251.63,12285.0,243.2958,243.2958,242.6016,242.6016,12285.0
2022-02-22 12:30:00,251.58,251.77,251.23,251.55,22046.0,242.5534,242.7366,242.216,242.5245,22046.0
2022-02-22 12:40:00,251.54,252.0,251.15,251.45,17331.0,242.5149,242.9584,242.1388,242.4281,17331.0
2022-02-22 12:50:00,251.39,251.71,250.8,250.87,10813.0,242.3702,242.6788,241.8014,241.8689,10813.0
2022-02-22 13:00:00,251.01,251.22,250.74,250.85,13452.0,242.0039,242.2063,241.7436,241.8496,13452.0
2022-02-22 13:10:00,250.85,251.2,249.92,249.92,16044.0,241.8496,242.1871,240.953,240.953,16044.0
2022-02-22 13:20:00,249.97,250.23,249.52,249.72,17967.0,241.0012,241.2519,240.5673,240.7602,17967.0
2022-02-22 13:30:00,249.66,250.16,249.6,249.68,15067.0,240.7023,241.1844,240.6445,240.7216,15067.0
2022-02-22 13:40:00,249.68,249.86,248.59,248.88,21261.0,240.7216,240.8951,239.6707,239.9503,21261.0
2022-02-22 13:50:00,248.78,248.94,248.21,248.39,15307.0,239.8539,240.0081,239.3043,239.4779,15307.0
2022-02-22 14:00:00,248.39,248.39,247.86,247.93,15033.0,239.4779,239.4779,238.9669,239.0344,15033.0
2022-02-22 14:10:00,247.87,248.64,247.7,248.56,23341.0,238.9765,239.7189,238.8126,239.6418,23341.0
2022-02-22 14:20:00,248.63,249.05,247.66,248.62,23370.0,239.7093,240.1142,238.7741,239.6996,23370.0
2022-02-22 14:30:00,248.9,249.66,248.52,249.09,15135.0,239.9696,240.7023,239.6032,240.1528,15135.0
2022-02-22 14:40:00,249.08,249.76,248.46,249.76,18554.0,240.1431,240.7987,239.5454,240.7987,18554.0
2022-02-22 14:50:00,249.89,250.76,249.75,250.19,44700.0,240.9241,241.7628,240.7891,241.2133,44700.0
2022-02-22 15:00:00,250.29,251.21,250.26,250.68,46411.0,241.3097,242.1967,241.2808,241.6857,46411.0
2022-02-22 15:10:00,250.77,251.11,250.64,250.67,20567.0,241.7725,242.1003,241.6471,241.6761,20567.0
2022-02-22 15:20:00,250.6,250.96,250.06,250.66,24543.0,241.6086,241.9557,241.088,241.6664,24543.0
2022-02-22 15:30:00,250.6,250.75,250.1,250.61,33707.0,241.6086,241.7532,241.1265,241.6182,33707.0
2022-02-22 15:40:00,250.61,250.68,249.35,249.42,41546.0,241.6182,241.6857,240.4034,240.4709,41546.0
2022-02-22 15:50:00,249.35,250.33,248.82,250.21,137115.0,240.4034,241.3483,239.8924,241.2326,137115.0
2022-02-23 09:30:00,253.1,253.74,251.47,252.84,69897.0,244.0189,244.6359,242.4474,243.7682,69897.0
2022-02-23 09:40:00,253.08,254.81,253.08,254.41,22790.0,243.9996,245.6675,243.9996,245.2819,22790.0
2022-02-23 09:50:00,254.27,254.83,253.6,254.33,16575.0,245.1469,245.6868,244.5009,245.2048,16575.0
2022-02-23 10:00:00,254.24,254.24,252.62,253.11,23991.0,245.118,245.118,243.5561,244.0285,23991.0
2022-02-23 10:10:00,253.11,253.56,252.65,253.3,15002.0,244.0285,244.4624,243.585,244.2117,15002.0
2022-02-23 10:20:00,253.27,253.59,252.41,252.73,12597.0,244.1828,244.4913,243.3536,243.6622,12597.0
2022-02-23 10:30:00,252.58,253.19,252.21,253.15,16829.0,243.5175,244.1057,243.1608,244.0671,16829.0
2022-02-23 10:40:00,253.23,253.76,253.09,253.51,12648.0,244.1442,244.6552,244.0092,244.4142,12648.0
2022-02-23 10:50:00,253.33,253.84,253.07,253.51,9581.0,244.2406,244.7323,243.99,244.4142,9581.0
2022-02-23 11:00:00,253.53,253.71,252.73,252.81,15095.0,244.4335,244.607,243.6622,243.7393,15095.0
2022-02-23 11:10:00,252.87,253.07,252.74,252.95,11816.0,243.7971,243.99,243.6718,243.8743,11816.0
2022-02-23 11:20:00,253.03,253.65,252.88,253.58,16321.0,243.9514,244.5492,243.8068,244.4817,16321.0
2022-02-23 11:30:00,253.5,254.38,253.37,254.11,10896.0,244.4045,245.253,244.2792,244.9926,10896.0
2022-02-23 11:40:00,254.08,254.64,253.9,254.64,12345.0,244.9637,245.5036,244.7902,245.5036,12345.0
2022-02-23 11:50:00,254.65,255.37,254.26,255.31,35909.0,245.5133,246.2074,245.1373,246.1496,35909.0
2022-02-23 12:00:00,255.38,255.63,255.19,255.33,15156.0,246.2171,246.4581,246.0339,246.1689,15156.0
2022-02-23 12:10:00,255.39,255.94,254.87,255.94,13450.0,246.2267,246.757,245.7254,246.757,13450.0
2022-02-23 12:20:00,255.83,256.74,255.71,256.74,15197.0,246.6509,247.5283,246.5352,247.5283,15197.0
2022-02-23 12:30:00,256.77,256.79,256.36,256.52,14931.0,247.5572,247.5765,247.1619,247.3162,14931.0
2022-02-23 12:40:00,256.41,257.02,256.28,256.49,13479.0,247.2101,247.7982,247.0848,247.2873,13479.0
2022-02-23 12:50:00,256.52,256.52,255.61,255.64,9405.0,247.3162,247.3162,246.4388,246.4678,9405.0
2022-02-23 13:00:00,255.54,255.96,255.45,255.72,24325.0,246.3713,246.7763,246.2846,246.5449,24325.0
2022-02-23 13:10:00,255.72,255.78,254.94,255.53,27384.0,246.5449,246.6027,245.7929,246.3617,27384.0
2022-02-23 13:20:00,255.53,255.66,255.13,255.19,20130.0,246.3617,246.487,245.976,246.0339,20130.0
2022-02-23 13:30:00,255.16,255.45,254.78,255.31,14754.0,246.005,246.2846,245.6386,246.1496,14754.0
2022-02-23 13:40:00,255.21,255.75,255.08,255.75,18238.0,246.0532,246.5738,245.9278,246.5738,18238.0
2022-02-23 13:50:00,255.74,255.78,255.16,255.5,25388.0,246.5642,246.6027,246.005,246.3328,25388.0
2022-02-23 14:00:00,255.42,255.53,254.73,255.38,20038.0,246.2556,246.3617,245.5904,246.2171,20038.0
2022-02-23 14:10:00,255.44,255.51,254.71,255.14,17356.0,246.2749,246.3424,245.5711,245.9857,17356.0
2022-02-23 14:20:00,255.16,255.45,254.03,254.11,18642.0,246.005,246.2846,244.9155,244.9926,18642.0
2022-02-23 14:30:00,254.14,254.78,254.12,254.4,13913.0,245.0216,245.6386,245.0023,245.2722,13913.0
2022-02-23 14:40:00,254.31,254.31,253.59,253.88,21145.0,245.1855,245.1855,244.4913,244.7709,21145.0
2022-02-23 14:50:00,253.73,254.17,253.54,253.97,15372.0,244.6263,245.0505,244.4431,244.8577,15372.0
2022-02-23 15:00:00,253.95,254.08,253.29,253.53,13119.0,244.8384,244.9637,244.2021,244.4335,13119.0
2022-02-23 15:10:00,253.51,253.77,253.16,253.4,17282.0,244.4142,244.6648,244.0767,244.3081,17282.0
2022-02-23 15:20:00,253.41,254.3,253.36,254.26,15678.0,244.3178,245.1758,244.2696,245.1373,15678.0
2022-02-23 15:30:00,254.1,254.18,253.42,253.85,31892.0,244.983,245.0601,244.3274,244.742,31892.0
2022-02-23 15:40:00,253.83,254.11,253.52,253.83,54224.0,244.7227,244.9926,244.4238,244.7227,54224.0
2022-02-23 15:50:00,253.75,254.24,253.25,253.77,241646.0,244.6456,245.118,244.1635,244.6648,241646.0
2022-02-24 09:30:00,249.26,249.26,246.0,248.1,63787.0,240.3167,240.3167,237.1736,239.1983,63787.0
2022-02-24 09:40:00,248.16,249.0,246.78,249.0,26490.0,239.2561,240.066,237.9256,240.066,26490.0
2022-02-24 09:50:00,249.42,251.02,249.42,250.84,30493.0,240.4709,242.0135,240.4709,241.84,30493.0
2022-02-24 10:00:00,250.94,251.01,249.32,249.96,26819.0,241.9364,242.0039,240.3745,240.9915,26819.0
2022-02-24 10:10:00,249.99,251.39,249.65,251.3,20765.0,241.0205,242.3702,240.6927,242.2835,20765.0
2022-02-24 10:20:00,251.25,251.81,250.48,251.75,24930.0,242.2353,242.7752,241.4929,242.7173,24930.0
2022-02-24 10:30:00,251.82,252.64,251.17,251.65,31802.0,242.7848,243.5754,242.1581,242.6209,31802.0
2022-02-24 10:40:00,251.69,252.71,251.18,252.55,25395.0,242.6595,243.6429,242.1678,243.4886,25395.0
2022-02-24 10:50:00,252.84,252.97,251.82,252.65,20272.0,243.7682,243.8935,242.7848,243.585,20272.0
2022-02-24 11:00:00,252.7,254.14,252.15,254.1,18158.0,243.6332,245.0216,243.103,244.983,18158.0
2022-02-24 11:10:00,253.9,254.07,253.08,253.66,16123.0,244.7902,244.9541,243.9996,244.5588,16123.0
2022-02-24 11:20:00,253.66,253.91,253.22,253.22,16372.0,244.5588,244.7998,244.1346,244.1346,16372.0
2022-02-24 11:30:00,253.3,253.63,252.45,253.63,9579.0,244.2117,244.5299,243.3922,244.5299,9579.0
2022-02-24 11:40:00,253.44,253.44,252.29,253.11,20030.0,244.3467,244.3467,243.2379,244.0285,20030.0
2022-02-24 11:50:00,253.35,254.41,253.1,254.41,18901.0,244.2599,245.2819,244.0189,245.2819,18901.0
2022-02-24 12:00:00,254.38,254.83,254.04,254.06,14672.0,245.253,245.6868,244.9252,244.9444,14672.0
2022-02-24 12:10:00,254.13,254.2,253.23,253.81,20932.0,245.0119,245.0794,244.1442,244.7034,20932.0
2022-02-24 12:20:00,254.02,255.07,253.42,254.9,27599.0,244.9059,245.9182,244.3274,245.7543,27599.0
2022-02-24 12:30:00,254.88,255.43,253.87,254.63,16212.0,245.735,246.2653,244.7613,245.494,16212.0
2022-02-24 12:40:00,254.96,255.12,254.14,254.25,16551.0,245.8121,245.9664,245.0216,245.1276,16551.0
2022-02-24 12:50:00,254.33,254.4,253.28,253.59,12783.0,245.2048,245.2722,244.1924,244.4913,12783.0
2022-02-24 13:00:00,253.63,254.21,253.04,253.97,16645.0,244.5299,245.0891,243.961,244.8577,16645.0
2022-02-24 13:10:00,253.82,254.21,253.55,254.11,11748.0,244.7131,245.0891,244.4527,244.9926,11748.0
2022-02-24 13:20:00,253.98,254.35,253.26,253.26,18631.0,244.8673,245.224,244.1731,244.1731,18631.0
2022-02-24 13:30:00,253.25,254.82,253.25,254.81,10900.0,244.1635,245.6772,244.1635,245.6675,10900.0
2022-02-24 13:40:00,255.0,256.52,254.02,256.5,9010.0,245.8507,247.3162,244.9059,247.2969,9010.0
2022-02-24 13:50:00,256.27,256.49,254.86,254.86,17468.0,247.0751,247.2873,245.7157,245.7157,17468.0
2022-02-24 14:00:00,254.74,255.37,254.38,254.68,13846.0,245.6,246.2074,245.253,245.5422,13846.0
2022-02-24 14:10:00,254.99,256.2,254.94,255.86,19110.0,245.8411,247.0077,245.7929,246.6799,19110.0
2022-02-24 14:20:00,256.0,256.28,255.6,256.14,19437.0,246.8148,247.0848,246.4292,246.9498,19437.0
2022-02-24 14:30:00,256.11,257.46,256.0,257.23,17002.0,246.9209,248.2224,246.8148,248.0007,17002.0
2022-02-24 14:40:00,257.08,257.53,256.57,257.53,16026.0,247.8561,248.2899,247.3644,248.2899,16026.0
2022-02-24 14:50:00,257.53,257.53,256.9,257.47,22803.0,248.2899,248.2899,247.6825,248.2321,22803.0
2022-02-24 15:00:00,257.54,258.48,257.15,257.76,22473.0,248.2996,249.2059,247.9236,248.5117,22473.0
2022-02-24 15:10:00,257.85,257.94,256.73,256.76,41795.0,248.5985,248.6852,247.5186,247.5476,41795.0
2022-02-24 15:20:00,256.72,256.74,255.4,255.47,36747.0,247.509,247.5283,246.2364,246.3038,36747.0
2022-02-24 15:30:00,255.47,256.22,255.1,256.22,98046.0,246.3038,247.0269,245.9471,247.0269,98046.0
2022-02-24 15:40:00,256.25,256.93,256.19,256.47,43367.0,247.0559,247.7115,246.998,247.268,43367.0
2022-02-24 15:50:00,256.53,258.18,256.45,257.7,123309.0,247.3258,248.9166,247.2487,248.4538,123309.0
2022-02-25 09:30:00,258.48,260.68,257.14,260.31,42868.0,249.2059,251.3269,247.9139,250.9702,42868.0
2022-02-25 09:40:00,260.48,260.87,258.91,259.79,10203.0,251.1341,251.5101,249.6204,250.4689,10203.0
2022-02-25 09:50:00,260.02,260.33,257.73,257.96,11880.0,250.6906,250.9895,248.4828,248.7045,11880.0
2022-02-25 10:00:00,257.86,259.37,257.68,259.28,11240.0,248.6081,250.0639,248.4346,249.9771,11240.0
2022-02-25 10:10:00,259.06,259.55,258.3,259.55,13096.0,249.765,250.2375,249.0323,250.2375,13096.0
2022-02-25 10:20:00,259.4,260.02,259.18,260.02,11008.0,250.0928,250.6906,249.8807,250.6906,11008.0
2022-02-25 10:30:00,259.79,260.32,259.65,260.31,21419.0,250.4689,250.9798,250.3339,250.9702,21419.0
2022-02-25 10:40:00,260.59,262.12,260.54,261.84,20344.0,251.2401,252.7153,251.1919,252.4453,20344.0
2022-02-25 10:50:00,261.81,262.12,261.32,261.67,22953.0,252.4164,252.7153,251.944,252.2814,22953.0
2022-02-25 11:00:00,261.7,262.81,261.34,262.4,16857.0,252.3103,253.3805,251.9632,252.9852,16857.0
2022-02-25 11:10:00,262.5,263.03,262.25,262.92,19397.0,253.0816,253.5926,252.8406,253.4865,19397.0
2022-02-25 11:20:00,263.25,263.48,262.79,263.06,14396.0,253.8047,254.0265,253.3612,253.6215,14396.0
2022-02-25 11:30:00,262.88,263.01,262.06,262.48,21057.0,253.448,253.5733,252.6574,253.0623,21057.0
2022-02-25 11:40:00,262.48,263.74,262.28,263.53,22129.0,253.0623,254.2771,252.8695,254.0747,22129.0
2022-02-25 11:50:00,263.62,264.24,263.44,264.22,20745.0,254.1614,254.7592,253.9879,254.7399,20745.0
2022-02-25 12:00:00,264.3,264.59,264.05,264.26,18485.0,254.817,255.0966,254.576,254.7785,18485.0
2022-02-25 12:10:00,264.23,264.98,264.09,264.97,20252.0,254.7495,255.4726,254.6146,255.463,20252.0
2022-02-25 12:20:00,264.85,264.95,264.42,264.88,13650.0,255.3473,255.4437,254.9327,255.3762,13650.0
2022-02-25 12:30:00,264.95,265.52,264.89,264.9,22449.0,255.4437,255.9933,255.3859,255.3955,22449.0
2022-02-25 12:40:00,264.98,265.27,264.52,264.53,13452.0,255.4726,255.7522,255.0291,255.0388,13452.0
2022-02-25 12:50:00,264.56,264.62,264.09,264.36,12342.0,255.0677,255.1256,254.6146,254.8749,12342.0
2022-02-25 13:00:00,264.29,264.88,263.77,263.94,12211.0,254.8074,255.3762,254.306,254.47,12211.0
2022-02-25 13:10:00,263.9,264.6,263.4,264.41,16838.0,254.4314,255.1063,253.9493,254.9231,16838.0
2022-02-25 13:20:00,264.47,264.83,263.92,264.56,13908.0,254.9809,255.328,254.4507,255.0677,13908.0
2022-02-25 13:30:00,264.48,265.04,264.3,264.64,14128.0,254.9906,255.5305,254.817,255.1448,14128.0
2022-02-25 13:40:00,264.69,265.28,264.63,264.85,17310.0,255.193,255.7619,255.1352,255.3473,17310.0
2022-02-25 13:50:00,264.85,265.16,264.32,264.36,11107.0,255.3473,255.6462,254.8363,254.8749,11107.0
2022-02-25 14:00:00,264.33,264.97,264.12,264.25,10643.0,254.846,255.463,254.6435,254.7688,10643.0
2022-02-25 14:10:00,264.36,264.55,264.1,264.51,8679.0,254.8749,255.0581,254.6242,255.0195,8679.0
2022-02-25 14:20:00,264.45,264.78,264.39,264.61,20666.0,254.9617,255.2798,254.9038,255.1159,20666.0
2022-02-25 14:30:00,264.71,264.94,264.35,264.51,12973.0,255.2123,255.4341,254.8652,255.0195,12973.0
2022-02-25 14:40:00,264.59,264.92,264.26,264.3,18137.0,255.0966,255.4148,254.7785,254.817,18137.0
2022-02-25 14:50:00,264.2,264.87,263.76,264.65,13198.0,254.7206,255.3666,254.2964,255.1545,13198.0
2022-02-25 15:00:00,264.51,264.61,264.08,264.41,17023.0,255.0195,255.1159,254.6049,254.9231,17023.0
2022-02-25 15:10:00,264.59,264.9,264.02,264.84,16475.0,255.0966,255.3955,254.5471,255.3377,16475.0
2022-02-25 15:20:00,264.86,265.35,264.71,264.76,24976.0,255.3569,255.8294,255.2123,255.2605,24976.0
2022-02-25 15:30:00,264.82,265.06,263.95,264.54,26056.0,255.3184,255.5498,254.4796,255.0484,26056.0
2022-02-25 15:40:00,264.53,265.25,264.26,264.87,51305.0,255.0388,255.7329,254.7785,255.3666,51305.0
2022-02-25 15:50:00,265.0,266.08,264.87,265.8,138554.0,255.4919,256.5332,255.3666,256.2632,138554.0
2022-02-28 09:30:00,262.11,262.89,261.41,262.57,31732.0,252.7056,253.4576,252.0307,253.1491,31732.0
2022-02-28 09:40:00,262.38,263.18,261.54,262.19,5951.0,252.9659,253.7372,252.1561,252.7827,5951.0
2022-02-28 09:50:00,261.8,263.5,261.39,261.6,16698.0,252.4067,254.0457,252.0114,252.2139,16698.0
2022-02-28 10:00:00,261.75,261.91,260.81,261.91,23479.0,252.3585,252.5128,251.4523,252.5128,23479.0
2022-02-28 10:10:00,261.8,262.23,260.91,261.16,9202.0,252.4067,252.8213,251.5487,251.7897,9202.0
2022-02-28 10:20:00,261.24,261.71,260.76,261.41,14370.0,251.8668,252.32,251.404,252.0307,14370.0
2022-02-28 10:30:00,261.5,262.86,261.5,262.68,11096.0,252.1175,253.4287,252.1175,253.2552,11096.0
2022-02-28 10:40:00,262.86,263.89,262.7,263.8,15137.0,253.4287,254.4217,253.2744,254.335,15137.0
2022-02-28 10:50:00,263.63,263.94,263.42,263.74,9794.0,254.1711,254.47,253.9686,254.2771,9794.0
2022-02-28 11:00:00,263.89,264.44,263.79,264.12,9193.0,254.4217,254.952,254.3253,254.6435,9193.0
2022-02-28 11:10:00,264.05,264.46,263.59,263.95,13436.0,254.576,254.9713,254.1325,254.4796,13436.0
2022-02-28 11:20:00,263.92,264.31,263.87,264.18,11357.0,254.4507,254.8267,254.4025,254.7013,11357.0
2022-02-28 11:30:00,264.13,264.45,263.53,263.6,8676.0,254.6531,254.9617,254.0747,254.1421,8676.0
2022-02-28 11:40:00,263.66,263.72,263.05,263.1,9796.0,254.2,254.2578,253.6119,253.6601,9796.0
2022-02-28 11:50:00,263.23,264.07,263.04,263.88,10359.0,253.7854,254.5953,253.6022,254.4121,10359.0
2022-02-28 12:00:00,263.91,264.27,263.55,263.56,12159.0,254.441,254.7881,254.0939,254.1036,12159.0
2022-02-28 12:10:00,263.4,263.53,262.11,262.71,18004.0,253.9493,254.0747,252.7056,253.2841,18004.0
2022-02-28 12:20:00,262.64,262.84,261.92,262.58,7694.0,253.2166,253.4094,252.5224,253.1587,7694.0
2022-02-28 12:30:00,262.65,262.68,262.04,262.09,10406.0,253.2262,253.2552,252.6381,252.6863,10406.0
2022-02-28 12:40:00,262.2,262.29,261.61,262.14,6655.0,252.7924,252.8792,252.2235,252.7345,6655.0
2022-02-28 12:50:00,262.12,262.12,261.2,261.49,11363.0,252.7153,252.7153,251.8283,252.1079,11363.0
2022-02-28 13:00:00,261.58,262.54,261.51,262.42,6204.0,252.1946,253.1202,252.1271,253.0045,6204.0
2022-02-28 13:10:00,262.45,262.57,261.61,261.94,11813.0,253.0334,253.1491,252.2235,252.5417,11813.0
2022-02-28 13:20:00,261.87,262.02,261.47,261.83,9358.0,252.4742,252.6188,252.0886,252.4357,9358.0
2022-02-28 13:30:00,261.72,262.37,261.64,262.37,9343.0,252.3296,252.9563,252.2525,252.9563,9343.0
2022-02-28 13:40:00,262.21,262.92,262.21,262.63,9635.0,252.802,253.4865,252.802,253.207,9635.0
2022-02-28 13:50:00,263.11,263.5,262.75,263.16,8312.0,253.6697,254.0457,253.3226,253.7179,8312.0
2022-02-28 14:00:00,262.94,262.94,261.0,261.08,12169.0,253.5058,253.5058,251.6354,251.7126,12169.0
2022-02-28 14:10:00,260.87,261.56,260.5,261.43,11531.0,251.5101,252.1753,251.1534,252.05,11531.0
2022-02-28 14:20:00,261.28,261.45,260.61,260.75,9821.0,251.9054,252.0693,251.2594,251.3944,9821.0
2022-02-28 14:30:00,260.6,261.25,260.32,260.59,24026.0,251.2498,251.8765,250.9798,251.2401,24026.0
2022-02-28 14:40:00,260.78,261.67,260.53,261.07,17668.0,251.4233,252.2814,251.1823,251.7029,17668.0
2022-02-28 14:50:00,261.16,261.52,260.88,261.29,13913.0,251.7897,252.1368,251.5197,251.915,13913.0
2022-02-28 15:00:00,261.27,261.4,260.48,260.95,10931.0,251.8957,252.0211,251.1341,251.5872,10931.0
2022-02-28 15:10:00,260.88,260.97,260.39,260.86,13250.0,251.5197,251.6065,251.0473,251.5005,13250.0
2022-02-28 15:20:00,260.92,261.77,260.91,261.3,14731.0,251.5583,252.3778,251.5487,251.9247,14731.0
2022-02-28 15:30:00,261.18,261.55,260.49,260.69,28324.0,251.809,252.1657,251.1437,251.3366,28324.0
2022-02-28 15:40:00,260.91,262.65,260.75,262.46,34256.0,251.5487,253.2262,251.3944,253.0431,34256.0
2022-02-28 15:50:00,262.61,263.81,262.6,263.34,100550.0,253.1877,254.3446,253.178,253.8915,100550.0
2022-03-01 09:30:00,263.17,264.35,262.5,264.28,39510.0,253.7276,254.8652,253.0816,254.7978,39510.0
2022-03-01 09:40:00,264.28,264.47,262.92,263.87,26893.0,254.7978,254.9809,253.4865,254.4025,26893.0
2022-03-01 09:50:00,263.76,263.76,262.17,263.0,18329.0,254.2964,254.2964,252.7635,253.5637,18329.0
2022-03-01 10:00:00,263.25,264.68,262.72,262.72,9383.0,253.8047,255.1834,253.2937,253.2937,9383.0
2022-03-01 10:10:00,262.89,264.24,262.3,264.01,24405.0,253.4576,254.7592,252.8888,254.5374,24405.0
2022-03-01 10:20:00,264.1,264.51,263.28,263.44,21222.0,254.6242,255.0195,253.8336,253.9879,21222.0
2022-03-01 10:30:00,263.51,263.92,262.73,262.73,20585.0,254.0554,254.4507,253.3034,253.3034,20585.0
2022-03-01 10:40:00,262.48,262.48,261.19,261.52,29040.0,253.0623,253.0623,251.8186,252.1368,29040.0
2022-03-01 10:50:00,261.41,262.67,261.4,262.22,10047.0,252.0307,253.2455,252.0211,252.8117,10047.0
2022-03-01 11:00:00,262.39,263.15,262.26,262.5,16325.0,252.9756,253.7083,252.8502,253.0816,16325.0
2022-03-01 11:10:00,262.71,263.63,262.7,263.17,15066.0,253.2841,254.1711,253.2744,253.7276,15066.0
2022-03-01 11:20:00,263.16,263.97,263.07,263.44,12678.0,253.7179,254.4989,253.6312,253.9879,12678.0
2022-03-01 11:30:00,263.25,263.49,261.76,261.76,7015.0,253.8047,254.0361,252.3682,252.3682,7015.0
2022-03-01 11:40:00,262.0,262.6,261.57,262.19,10874.0,252.5996,253.178,252.185,252.7827,10874.0
2022-03-01 11:50:00,262.25,262.25,261.51,261.85,9843.0,252.8406,252.8406,252.1271,252.4549,9843.0
2022-03-01 12:00:00,261.76,262.12,261.18,261.36,11550.0,252.3682,252.7153,251.809,251.9825,11550.0
2022-03-01 12:10:00,261.3,262.24,261.03,262.11,16771.0,251.9247,252.8309,251.6644,252.7056,16771.0
2022-03-01 12:20:00,262.05,262.58,261.96,262.56,11600.0,252.6478,253.1587,252.561,253.1395,11600.0
2022-03-01 12:30:00,262.34,262.91,262.28,262.82,15007.0,252.9274,253.4769,252.8695,253.3901,15007.0
2022-03-01 12:40:00,262.78,263.1,262.65,262.98,7874.0,253.3516,253.6601,253.2262,253.5444,7874.0
2022-03-01 12:50:00,262.98,263.06,262.45,262.89,9369.0,253.5444,253.6215,253.0334,253.4576,9369.0
2022-03-01 13:00:00,262.77,263.1,262.2,262.32,15335.0,253.3419,253.6601,252.7924,252.9081,15335.0
2022-03-01 13:10:00,262.32,262.32,261.42,261.51,9325.0,252.9081,252.9081,252.0404,252.1271,9325.0
2022-03-01 13:20:00,261.57,261.66,260.78,260.87,16265.0,252.185,252.2718,251.4233,251.5101,16265.0
2022-03-01 13:30:00,260.89,261.39,260.77,261.39,15773.0,251.5294,252.0114,251.4137,252.0114,15773.0
2022-03-01 13:40:00,261.43,261.46,260.56,260.61,22074.0,252.05,252.0789,251.2112,251.2594,22074.0
2022-03-01 13:50:00,260.69,260.79,260.37,260.57,21344.0,251.3366,251.433,251.028,251.2209,21344.0
2022-03-01 14:00:00,260.57,260.78,260.06,260.51,11310.0,251.2209,251.4233,250.7292,251.163,11310.0
2022-03-01 14:10:00,260.63,260.63,259.32,260.29,16475.0,251.2787,251.2787,250.0157,250.9509,16475.0
2022-03-01 14:20:00,260.48,261.32,260.18,261.32,9733.0,251.1341,251.944,250.8449,251.944,9733.0
2022-03-01 14:30:00,261.25,261.99,261.13,261.99,7090.0,251.8765,252.5899,251.7608,252.5899,7090.0
2022-03-01 14:40:00,262.05,262.31,261.35,261.67,10077.0,252.6478,252.8984,251.9729,252.2814,10077.0
2022-03-01 14:50:00,261.6,261.61,260.96,261.08,9897.0,252.2139,252.2235,251.5969,251.7126,9897.0
2022-03-01 15:00:00,261.08,263.03,261.06,262.84,18727.0,251.7126,253.5926,251.6933,253.4094,18727.0
2022-03-01 15:10:00,262.86,262.9,261.87,261.9,20074.0,253.4287,253.4673,252.4742,252.5031,20074.0
2022-03-01 15:20:00,261.91,262.15,261.75,261.88,21394.0,252.5128,252.7442,252.3585,252.4839,21394.0
2022-03-01 15:30:00,261.86,262.09,260.77,261.9,57734.0,252.4646,252.6863,251.4137,252.5031,57734.0
2022-03-01 15:40:00,261.84,262.31,260.64,260.8,50159.0,252.4453,252.8984,251.2884,251.4426,50159.0
2022-03-01 15:50:00,260.69,262.78,260.36,262.75,181013.0,251.3366,253.3516,251.0184,253.3226,181013.0
2022-03-02 09:30:00,265.0,266.33,263.88,265.49,38915.0,255.4919,256.7742,254.4121,255.9643,38915.0
2022-03-02 09:40:00,265.29,267.1,265.28,266.65,16785.0,255.7715,257.5166,255.7619,257.0827,16785.0
2022-03-02 09:50:00,266.67,267.0,265.63,265.9,20702.0,257.102,257.4202,256.0993,256.3596,20702.0
2022-03-02 10:00:00,265.86,266.64,264.64,264.8,18522.0,256.3211,257.0731,255.1448,255.2991,18522.0
2022-03-02 10:10:00,264.75,265.22,264.39,264.73,19241.0,255.2509,255.704,254.9038,255.2316,19241.0
2022-03-02 10:20:00,264.87,267.35,264.87,267.19,37994.0,255.3666,257.7576,255.3666,257.6033,37994.0
2022-03-02 10:30:00,267.36,268.83,266.08,268.28,24672.0,257.7672,259.1845,256.5332,258.6542,24672.0
2022-03-02 10:40:00,268.44,268.64,267.61,268.38,33333.0,258.8085,259.0013,258.0083,258.7506,33333.0
2022-03-02 10:50:00,268.42,268.8,267.87,268.51,29374.0,258.7892,259.1556,258.2589,258.876,29374.0
2022-03-02 11:00:00,268.51,270.71,268.01,270.08,81409.0,258.876,260.997,258.3939,260.3896,81409.0
2022-03-02 11:10:00,270.14,270.61,269.67,270.53,40825.0,260.4475,260.9006,259.9944,260.8235,40825.0
2022-03-02 11:20:00,270.5,270.88,270.34,270.45,32650.0,260.7946,261.1609,260.6403,260.7464,32650.0
2022-03-02 11:30:00,270.37,271.39,270.37,271.0,37272.0,260.6692,261.6526,260.6692,261.2766,37272.0
2022-03-02 11:40:00,270.99,271.08,269.29,269.36,26499.0,261.267,261.3538,259.628,259.6955,26499.0
2022-03-02 11:50:00,269.37,269.51,268.96,269.29,26327.0,259.7051,259.8401,259.3098,259.628,26327.0
2022-03-02 12:00:00,269.19,269.9,269.15,269.73,26885.0,259.5316,260.2161,259.493,260.0522,26885.0
2022-03-02 12:10:00,269.66,270.25,269.66,269.88,18404.0,259.9847,260.5536,259.9847,260.1968,18404.0
2022-03-02 12:20:00,269.86,270.23,269.54,270.1,21300.0,260.1775,260.5343,259.869,260.4089,21300.0
2022-03-02 12:30:00,270.37,270.49,269.86,270.25,19600.0,260.6692,260.7849,260.1775,260.5536,19600.0
2022-03-02 12:40:00,270.24,270.26,269.24,269.62,19117.0,260.5439,260.5632,259.5798,259.9462,19117.0
2022-03-02 12:50:00,269.53,269.57,268.6,268.79,21117.0,259.8594,259.8979,258.9628,259.1459,21117.0
2022-03-02 13:00:00,268.81,269.91,268.81,269.59,15757.0,259.1652,260.2257,259.1652,259.9172,15757.0
2022-03-02 13:10:00,269.57,269.79,269.14,269.14,16073.0,259.8979,260.1101,259.4834,259.4834,16073.0
2022-03-02 13:20:00,269.19,269.24,268.43,268.56,15664.0,259.5316,259.5798,258.7989,258.9242,15664.0
2022-03-02 13:30:00,268.63,269.68,268.63,269.63,19452.0,258.9917,260.004,258.9917,259.9558,19452.0
2022-03-02 13:40:00,269.72,269.82,269.28,269.4,14468.0,260.0426,260.139,259.6184,259.734,14468.0
2022-03-02 13:50:00,269.43,269.85,269.29,269.34,15537.0,259.763,260.1679,259.628,259.6762,15537.0
2022-03-02 14:00:00,269.49,269.75,269.16,269.63,19590.0,259.8208,260.0715,259.5027,259.9558,19590.0
2022-03-02 14:10:00,269.53,269.87,269.43,269.82,11144.0,259.8594,260.1872,259.763,260.139,11144.0
2022-03-02 14:20:00,269.89,270.05,268.88,269.1,18366.0,260.2065,260.3607,259.2327,259.4448,18366.0
2022-03-02 14:30:00,269.04,269.55,268.96,269.39,15411.0,259.387,259.8787,259.3098,259.7244,15411.0
2022-03-02 14:40:00,269.42,269.83,269.18,269.34,25230.0,259.7533,260.1486,259.5219,259.6762,25230.0
2022-03-02 14:50:00,269.31,269.75,268.76,268.94,17526.0,259.6473,260.0715,259.117,259.2906,17526.0
2022-03-02 15:00:00,268.91,269.59,268.88,269.19,19059.0,259.2616,259.9172,259.2327,259.5316,19059.0
2022-03-02 15:10:00,269.09,269.29,268.45,269.04,17146.0,259.4352,259.628,258.8181,259.387,17146.0
2022-03-02 15:20:00,268.95,269.07,268.56,268.92,22755.0,259.3002,259.4159,258.9242,259.2713,22755.0
2022-03-02 15:30:00,268.97,269.33,268.79,268.79,33663.0,259.3195,259.6666,259.1459,259.1459,33663.0
2022-03-02 15:40:00,268.89,269.6,268.71,269.49,42892.0,259.2423,259.9269,259.0688,259.8208,42892.0
2022-03-02 15:50:00,269.46,269.88,268.23,268.36,127012.0,259.7919,260.1968,258.606,258.7314,127012.0
2022-03-03 09:30:00,269.2,270.85,269.06,269.06,14470.0,259.5412,261.132,259.4062,259.4062,14470.0
2022-03-03 09:40:00,269.89,270.18,268.04,268.21,9152.0,260.2065,260.4861,258.4228,258.5867,9152.0
2022-03-03 09:50:00,268.56,268.8,267.72,268.0,15988.0,258.9242,259.1556,258.1143,258.3843,15988.0
2022-03-03 10:00:00,267.84,268.39,267.13,267.9,7456.0,258.23,258.7603,257.5455,258.2879,7456.0
2022-03-03 10:10:00,267.94,268.01,267.07,267.22,9435.0,258.3264,258.3939,257.4876,257.6323,9435.0
2022-03-03 10:20:00,267.17,267.18,266.65,267.05,5964.0,257.5841,257.5937,257.0827,257.4684,5964.0
2022-03-03 10:30:00,267.14,267.59,266.64,266.91,6558.0,257.5551,257.989,257.0731,257.3334,6558.0
2022-03-03 10:40:00,266.63,266.84,265.43,265.83,18326.0,257.0634,257.2659,255.9065,256.2921,18326.0
2022-03-03 10:50:00,265.84,265.85,264.44,264.58,18124.0,256.3018,256.3114,254.952,255.087,18124.0
2022-03-03 11:00:00,264.71,265.58,264.71,265.17,10186.0,255.2123,256.0511,255.2123,255.6558,10186.0
2022-03-03 11:10:00,264.82,264.87,263.96,264.36,13467.0,255.3184,255.3666,254.4892,254.8749,13467.0
2022-03-03 11:20:00,264.5,265.14,264.46,265.03,11250.0,255.0099,255.6269,254.9713,255.5208,11250.0
2022-03-03 11:30:00,265.09,265.62,265.02,265.21,9126.0,255.5787,256.0897,255.5112,255.6944,9126.0
2022-03-03 11:40:00,265.11,265.82,264.98,265.47,8438.0,255.598,256.2825,255.4726,255.9451,8438.0
2022-03-03 11:50:00,265.24,265.72,264.98,265.29,6676.0,255.7233,256.1861,255.4726,255.7715,6676.0
2022-03-03 12:00:00,265.12,265.6,265.12,265.39,9145.0,255.6076,256.0704,255.6076,255.8679,9145.0
2022-03-03 12:10:00,265.42,265.76,265.29,265.75,5188.0,255.8968,256.2246,255.7715,256.215,5188.0
2022-03-03 12:20:00,265.59,265.79,265.02,265.29,7098.0,256.0607,256.2536,255.5112,255.7715,7098.0
2022-03-03 12:30:00,265.31,267.41,265.31,266.34,9351.0,255.7908,257.8154,255.7908,256.7838,9351.0
2022-03-03 12:40:00,266.57,267.04,266.14,266.85,5654.0,257.0056,257.4587,256.591,257.2755,5654.0
2022-03-03 12:50:00,266.73,266.97,266.39,266.73,3564.0,257.1598,257.3912,256.832,257.1598,3564.0
2022-03-03 13:00:00,266.63,267.24,266.56,266.65,4037.0,257.0634,257.6515,256.9959,257.0827,4037.0
2022-03-03 13:10:00,266.62,267.43,266.6,267.33,6926.0,257.0538,257.8347,257.0345,257.7383,6926.0
2022-03-03 13:20:00,267.22,267.43,267.05,267.43,3487.0,257.6323,257.8347,257.4684,257.8347,3487.0
2022-03-03 13:30:00,267.3,267.43,266.52,267.33,7109.0,257.7094,257.8347,256.9574,257.7383,7109.0
2022-03-03 13:40:00,267.41,267.49,267.16,267.49,3617.0,257.8154,257.8926,257.5744,257.8926,3617.0
2022-03-03 13:50:00,267.37,267.73,267.29,267.4,6468.0,257.7769,258.124,257.6998,257.8058,6468.0
2022-03-03 14:00:00,267.45,267.7,267.17,267.17,4861.0,257.854,258.095,257.5841,257.5841,4861.0
2022-03-03 14:10:00,267.16,267.77,267.0,267.52,7508.0,257.5744,258.1625,257.4202,257.9215,7508.0
2022-03-03 14:20:00,267.53,267.8,267.06,267.46,10166.0,257.9311,258.1915,257.478,257.8637,10166.0
2022-03-03 14:30:00,267.6,267.66,266.96,267.19,6653.0,257.9986,258.0565,257.3816,257.6033,6653.0
2022-03-03 14:40:00,266.96,267.17,266.34,266.45,9240.0,257.3816,257.5841,256.7838,256.8899,9240.0
2022-03-03 14:50:00,266.36,266.76,266.08,266.58,8727.0,256.8031,257.1888,256.5332,257.0152,8727.0
2022-03-03 15:00:00,266.45,266.45,265.66,265.84,11958.0,256.8899,256.8899,256.1282,256.3018,11958.0
2022-03-03 15:10:00,265.86,266.43,265.74,266.21,11055.0,256.3211,256.8706,256.2054,256.6585,11055.0
2022-03-03 15:20:00,266.25,266.57,265.88,266.43,16089.0,256.6971,257.0056,256.3403,256.8706,16089.0
2022-03-03 15:30:00,266.43,266.43,265.44,266.03,14528.0,256.8706,256.8706,255.9161,256.485,14528.0
2022-03-03 15:40:00,266.04,266.04,265.2,265.74,29447.0,256.4946,256.4946,255.6847,256.2054,29447.0
2022-03-03 15:50:00,265.43,266.49,265.28,266.3,66178.0,255.9065,256.9285,255.7619,256.7453,66178.0
2022-03-04 09:30:00,263.57,264.73,262.64,263.62,18085.0,254.1132,255.2316,253.2166,254.1614,18085.0
2022-03-04 09:40:00,263.17,263.81,261.65,261.65,13954.0,253.7276,254.3446,252.2621,252.2621,13954.0
2022-03-04 09:50:00,261.55,262.87,261.33,262.34,28050.0,252.1657,253.4383,251.9536,252.9274,28050.0
2022-03-04 10:00:00,262.53,262.68,260.95,261.09,29850.0,253.1105,253.2552,251.5872,251.7222,29850.0
2022-03-04 10:10:00,261.18,261.5,260.72,261.05,16004.0,251.809,252.1175,251.3655,251.6836,16004.0
2022-03-04 10:20:00,261.22,261.68,260.93,261.56,13420.0,251.8475,252.291,251.5679,252.1753,13420.0
2022-03-04 10:30:00,261.57,262.5,261.0,262.24,36873.0,252.185,253.0816,251.6354,252.8309,36873.0
2022-03-04 10:40:00,262.2,262.55,261.76,262.25,9290.0,252.7924,253.1298,252.3682,252.8406,9290.0
2022-03-04 10:50:00,261.87,262.44,261.83,262.35,5375.0,252.4742,253.0238,252.4357,252.937,5375.0
2022-03-04 11:00:00,262.09,262.86,262.0,262.61,11070.0,252.6863,253.4287,252.5996,253.1877,11070.0
2022-03-04 11:10:00,262.74,264.0,262.58,263.87,25052.0,253.313,254.5278,253.1587,254.4025,25052.0
2022-03-04 11:20:00,263.84,264.22,263.45,263.97,7244.0,254.3735,254.7399,253.9975,254.4989,7244.0
2022-03-04 11:30:00,263.82,264.63,263.28,264.63,7174.0,254.3543,255.1352,253.8336,255.1352,7174.0
2022-03-04 11:40:00,264.51,264.77,264.16,264.48,6285.0,255.0195,255.2702,254.6821,254.9906,6285.0
2022-03-04 11:50:00,264.51,264.56,264.1,264.5,5693.0,255.0195,255.0677,254.6242,255.0099,5693.0
2022-03-04 12:00:00,264.49,265.14,264.2,265.12,8963.0,255.0002,255.6269,254.7206,255.6076,8963.0
2022-03-04 12:10:00,265.31,266.15,265.31,265.88,12739.0,255.7908,256.6007,255.7908,256.3403,12739.0
2022-03-04 12:20:00,265.93,266.04,265.63,265.95,4740.0,256.3885,256.4946,256.0993,256.4078,4740.0
2022-03-04 12:30:00,265.79,266.02,265.52,265.79,6026.0,256.2536,256.4753,255.9933,256.2536,6026.0
2022-03-04 12:40:00,265.71,265.74,265.21,265.49,6562.0,256.1764,256.2054,255.6944,255.9643,6562.0
2022-03-04 12:50:00,265.51,266.13,265.38,266.09,5979.0,255.9836,256.5814,255.8583,256.5428,5979.0
2022-03-04 13:00:00,266.39,266.56,266.12,266.17,15813.0,256.832,256.9959,256.5717,256.6199,15813.0
2022-03-04 13:10:00,266.12,266.17,265.37,265.49,11213.0,256.5717,256.6199,255.8486,255.9643,11213.0
2022-03-04 13:20:00,265.68,265.96,265.52,265.69,7551.0,256.1475,256.4175,255.9933,256.1572,7551.0
2022-03-04 13:30:00,265.74,266.38,265.74,266.24,5563.0,256.2054,256.8224,256.2054,256.6874,5563.0
2022-03-04 13:40:00,266.16,266.17,264.99,265.28,8301.0,256.6103,256.6199,255.4823,255.7619,8301.0
2022-03-04 13:50:00,265.31,265.65,264.92,265.0,11701.0,255.7908,256.1186,255.4148,255.4919,11701.0
2022-03-04 14:00:00,265.15,265.46,264.8,265.42,5777.0,255.6365,255.9354,255.2991,255.8968,5777.0
2022-03-04 14:10:00,265.19,265.35,264.76,265.23,7116.0,255.6751,255.8294,255.2605,255.7137,7116.0
2022-03-04 14:20:00,265.06,266.14,265.06,265.63,7036.0,255.5498,256.591,255.5498,256.0993,7036.0
2022-03-04 14:30:00,265.72,266.08,265.59,265.96,11067.0,256.1861,256.5332,256.0607,256.4175,11067.0
2022-03-04 14:40:00,265.85,265.85,264.85,265.16,8220.0,256.3114,256.3114,255.3473,255.6462,8220.0
2022-03-04 14:50:00,265.2,265.65,264.76,264.82,9955.0,255.6847,256.1186,255.2605,255.3184,9955.0
2022-03-04 15:00:00,264.89,265.86,264.87,265.46,8681.0,255.3859,256.3211,255.3666,255.9354,8681.0
2022-03-04 15:10:00,265.47,265.77,265.01,265.29,7836.0,255.9451,256.2343,255.5016,255.7715,7836.0
2022-03-04 15:20:00,265.17,266.35,264.85,265.96,18197.0,255.6558,256.7935,255.3473,256.4175,18197.0
2022-03-04 15:30:00,265.84,266.27,265.36,265.7,29968.0,256.3018,256.7164,255.839,256.1668,29968.0
2022-03-04 15:40:00,265.73,266.35,265.59,265.85,29773.0,256.1957,256.7935,256.0607,256.3114,29773.0
2022-03-04 15:50:00,265.89,267.23,265.75,266.91,111762.0,256.35,257.6419,256.215,257.3334,111762.0
2022-03-07 09:30:00,265.42,266.88,263.82,264.69,24591.0,255.8968,257.3045,254.3543,255.193,24591.0
2022-03-07 09:40:00,264.67,264.9,263.37,263.84,8465.0,255.1738,255.3955,253.9204,254.3735,8465.0
2022-03-07 09:50:00,263.96,265.0,263.27,263.3,17591.0,254.4892,255.4919,253.824,253.8529,17591.0
2022-03-07 10:00:00,262.9,263.61,262.71,263.25,20545.0,253.4673,254.1518,253.2841,253.8047,20545.0
2022-03-07 10:10:00,263.14,263.24,262.26,262.26,20800.0,253.6987,253.7951,252.8502,252.8502,20800.0
2022-03-07 10:20:00,262.43,262.53,261.21,261.63,20866.0,253.0141,253.1105,251.8379,252.2428,20866.0
2022-03-07 10:30:00,261.83,262.35,259.16,259.25,40225.0,252.4357,252.937,249.8615,249.9482,40225.0
2022-03-07 10:40:00,259.2,259.72,257.79,259.53,60757.0,249.9,250.4014,248.5406,250.2182,60757.0
2022-03-07 10:50:00,259.36,259.5,258.04,258.63,29439.0,250.0543,250.1893,248.7816,249.3505,29439.0
2022-03-07 11:00:00,258.54,258.54,257.0,257.68,64758.0,249.2637,249.2637,247.779,248.4346,64758.0
2022-03-07 11:10:00,257.63,257.82,255.16,255.47,53389.0,248.3864,248.5695,246.005,246.3038,53389.0
2022-03-07 11:20:00,255.49,256.38,255.06,255.26,50523.0,246.3231,247.1812,245.9086,246.1014,50523.0
2022-03-07 11:30:00,255.25,255.37,254.15,254.24,31397.0,246.0917,246.2074,245.0312,245.118,31397.0
2022-03-07 11:40:00,254.0,254.88,253.62,254.74,20765.0,244.8866,245.735,244.5202,245.6,20765.0
2022-03-07 11:50:00,254.57,254.76,253.1,253.44,10858.0,245.4361,245.6193,244.0189,244.3467,10858.0
2022-03-07 12:00:00,253.51,253.94,253.21,253.91,15364.0,244.4142,244.8287,244.1249,244.7998,15364.0
2022-03-07 12:10:00,254.14,254.48,253.65,253.92,10194.0,245.0216,245.3494,244.5492,244.8095,10194.0
2022-03-07 12:20:00,254.01,254.23,253.56,253.81,10339.0,244.8962,245.1083,244.4624,244.7034,10339.0
2022-03-07 12:30:00,253.72,253.87,253.02,253.39,12982.0,244.6166,244.7613,243.9418,244.2985,12982.0
2022-03-07 12:40:00,253.61,253.95,253.38,253.84,15215.0,244.5106,244.8384,244.2888,244.7323,15215.0
2022-03-07 12:50:00,253.71,254.07,252.66,252.69,21592.0,244.607,244.9541,243.5947,243.6236,21592.0
2022-03-07 13:00:00,252.81,253.61,252.62,253.02,13335.0,243.7393,244.5106,243.5561,243.9418,13335.0
2022-03-07 13:10:00,252.85,252.85,251.69,252.35,12665.0,243.7779,243.7779,242.6595,243.2958,12665.0
2022-03-07 13:20:00,252.4,253.18,251.91,252.98,21280.0,243.344,244.096,242.8716,243.9032,21280.0
2022-03-07 13:30:00,253.08,253.8,252.93,253.8,14266.0,243.9996,244.6938,243.855,244.6938,14266.0
2022-03-07 13:40:00,253.79,254.14,253.51,253.63,26932.0,244.6841,245.0216,244.4142,244.5299,26932.0
2022-03-07 13:50:00,253.56,253.75,252.88,253.26,16175.0,244.4624,244.6456,243.8068,244.1731,16175.0
2022-03-07 14:00:00,253.35,254.63,253.1,254.37,21178.0,244.2599,245.494,244.0189,245.2433,21178.0
2022-03-07 14:10:00,254.47,255.24,254.42,255.24,10836.0,245.3397,246.0821,245.2915,246.0821,10836.0
2022-03-07 14:20:00,255.28,255.28,254.52,254.99,13261.0,246.1207,246.1207,245.3879,245.8411,13261.0
2022-03-07 14:30:00,254.85,255.17,254.64,254.98,13342.0,245.7061,246.0146,245.5036,245.8314,13342.0
2022-03-07 14:40:00,255.0,255.14,253.66,254.18,16453.0,245.8507,245.9857,244.5588,245.0601,16453.0
2022-03-07 14:50:00,253.99,254.83,253.99,254.64,7928.0,244.877,245.6868,244.877,245.5036,7928.0
2022-03-07 15:00:00,254.59,254.63,253.35,253.35,22947.0,245.4554,245.494,244.2599,244.2599,22947.0
2022-03-07 15:10:00,253.39,253.39,252.79,253.04,31246.0,244.2985,244.2985,243.72,243.961,31246.0
2022-03-07 15:20:00,252.89,253.72,252.77,253.65,41370.0,243.8164,244.6166,243.7007,244.5492,41370.0
2022-03-07 15:30:00,253.57,253.66,253.0,253.29,32385.0,244.472,244.5588,243.9225,244.2021,32385.0
2022-03-07 15:40:00,253.25,254.18,253.09,253.34,43746.0,244.1635,245.0601,244.0092,244.2503,43746.0
2022-03-07 15:50:00,253.34,253.99,253.19,253.45,84811.0,244.2503,244.877,244.1057,244.3563,84811.0
2022-03-08 09:30:00,251.21,252.84,249.69,250.44,57858.0,242.1967,243.7682,240.7312,241.4543,57858.0
2022-03-08 09:40:00,250.12,250.87,248.65,249.01,34011.0,241.1458,241.8689,239.7285,240.0756,34011.0
2022-03-08 09:50:00,248.51,248.83,246.22,246.87,31867.0,239.5936,239.9021,237.3857,238.0124,31867.0
2022-03-08 10:00:00,246.47,246.66,244.92,245.77,28892.0,237.6268,237.8099,236.1324,236.9519,28892.0
2022-03-08 10:10:00,245.39,247.65,245.39,247.46,30438.0,236.5855,238.7644,236.5855,238.5812,30438.0
2022-03-08 10:20:00,247.6,248.0,246.42,246.42,58331.0,238.7162,239.1019,237.5786,237.5786,58331.0
2022-03-08 10:30:00,246.03,246.84,245.55,245.97,25129.0,237.2026,237.9835,236.7398,237.1447,25129.0
2022-03-08 10:40:00,246.54,246.69,245.22,245.44,21023.0,237.6943,237.8389,236.4216,236.6337,21023.0
2022-03-08 10:50:00,245.27,245.92,244.23,245.78,27604.0,236.4698,237.0965,235.4671,236.9615,27604.0
2022-03-08 11:00:00,245.66,246.38,245.26,246.08,34574.0,236.8458,237.54,236.4602,237.2508,34574.0
2022-03-08 11:10:00,246.26,247.51,246.25,247.28,33176.0,237.4243,238.6295,237.4147,238.4077,33176.0
2022-03-08 11:20:00,247.38,247.6,246.68,246.94,28315.0,238.5041,238.7162,237.8292,238.0799,28315.0
2022-03-08 11:30:00,246.93,246.96,245.52,245.64,23554.0,238.0703,238.0992,236.7109,236.8265,23554.0
2022-03-08 11:40:00,245.83,246.6,245.22,246.31,15642.0,237.0097,237.7521,236.4216,237.4725,15642.0
2022-03-08 11:50:00,246.16,246.34,245.41,245.55,14537.0,237.3279,237.5014,236.6048,236.7398,14537.0
2022-03-08 12:00:00,245.56,247.15,245.45,246.99,20646.0,236.7494,238.2824,236.6434,238.1281,20646.0
2022-03-08 12:10:00,247.13,248.95,247.01,248.84,23894.0,238.2631,240.0178,238.1474,239.9117,23894.0
2022-03-08 12:20:00,248.86,249.28,247.87,249.15,21097.0,239.931,240.3359,238.9765,240.2106,21097.0
2022-03-08 12:30:00,249.45,250.69,249.41,250.65,21495.0,240.4998,241.6954,240.4613,241.6568,21495.0
2022-03-08 12:40:00,250.86,251.09,249.92,250.78,19081.0,241.8593,242.081,240.953,241.7821,19081.0
2022-03-08 12:50:00,250.68,251.27,250.19,251.06,114033.0,241.6857,242.2545,241.2133,242.0521,114033.0
2022-03-08 13:00:00,251.23,252.18,251.2,252.18,30448.0,242.216,243.1319,242.1871,243.1319,30448.0
2022-03-08 13:10:00,252.3,252.76,251.47,251.85,17543.0,243.2476,243.6911,242.4474,242.8137,17543.0
2022-03-08 13:20:00,251.82,251.82,248.9,248.9,38875.0,242.7848,242.7848,239.9696,239.9696,38875.0
2022-03-08 13:30:00,248.94,249.02,247.48,247.48,17401.0,240.0081,240.0853,238.6005,238.6005,17401.0
2022-03-08 13:40:00,247.66,247.75,246.38,246.67,21869.0,238.7741,238.8608,237.54,237.8196,21869.0
2022-03-08 13:50:00,246.55,246.65,246.0,246.28,16159.0,237.7039,237.8003,237.1736,237.4436,16159.0
2022-03-08 14:00:00,246.28,246.88,245.01,246.47,19813.0,237.4436,238.0221,236.2192,237.6268,19813.0
2022-03-08 14:10:00,246.3,246.51,245.54,246.08,11239.0,237.4629,237.6653,236.7301,237.2508,11239.0
2022-03-08 14:20:00,246.09,247.12,245.12,246.72,25250.0,237.2604,238.2534,236.3252,237.8678,25250.0
2022-03-08 14:30:00,246.72,247.5,246.08,247.38,27062.0,237.8678,238.6198,237.2508,238.5041,27062.0
2022-03-08 14:40:00,247.13,248.49,246.62,248.49,19271.0,238.2631,239.5743,237.7714,239.5743,19271.0
2022-03-08 14:50:00,248.61,248.75,247.76,248.06,10989.0,239.69,239.825,238.8705,239.1597,10989.0
2022-03-08 15:00:00,248.04,249.16,247.64,248.86,30794.0,239.1404,240.2202,238.7548,239.931,30794.0
2022-03-08 15:10:00,248.96,249.31,248.2,249.07,25367.0,240.0274,240.3649,239.2947,240.1335,25367.0
2022-03-08 15:20:00,248.89,248.95,247.59,247.68,43516.0,239.9599,240.0178,238.7066,238.7934,43516.0
2022-03-08 15:30:00,247.76,247.78,246.28,247.35,38671.0,238.8705,238.8898,237.4436,238.4752,38671.0
2022-03-08 15:40:00,247.31,247.59,246.31,246.48,51864.0,238.4366,238.7066,237.4725,237.6364,51864.0
2022-03-08 15:50:00,246.29,247.26,245.43,245.79,118686.0,237.4532,238.3884,236.6241,236.9712,118686.0
2022-03-09 09:30:00,252.7,252.7,250.58,250.58,25533.0,243.6332,243.6332,241.5893,241.5893,25533.0
2022-03-09 09:40:00,251.08,252.3,249.37,249.64,32168.0,242.0714,243.2476,240.4227,240.683,32168.0
2022-03-09 09:50:00,249.84,249.93,246.89,247.34,47800.0,240.8759,240.9626,238.0317,238.4656,47800.0
2022-03-09 10:00:00,247.21,249.1,247.21,248.98,29648.0,238.3402,240.1624,238.3402,240.0467,29648.0
2022-03-09 10:10:00,248.89,248.91,247.72,247.92,20655.0,239.9599,239.9792,238.8319,239.0247,20655.0
2022-03-09 10:20:00,247.93,248.18,247.01,247.42,17445.0,239.0344,239.2754,238.1474,238.5427,17445.0
2022-03-09 10:30:00,247.54,247.54,246.06,246.2,19361.0,238.6584,238.6584,237.2315,237.3665,19361.0
2022-03-09 10:40:00,246.27,247.08,246.22,246.49,48298.0,237.4339,238.2149,237.3857,237.646,48298.0
2022-03-09 10:50:00,246.52,247.18,246.2,246.93,24596.0,237.675,238.3113,237.3665,238.0703,24596.0
2022-03-09 11:00:00,247.05,247.19,246.32,246.7,21133.0,238.186,238.3209,237.4821,237.8485,21133.0
2022-03-09 11:10:00,246.73,246.75,246.01,246.14,19012.0,237.8774,237.8967,237.1833,237.3086,19012.0
2022-03-09 11:20:00,246.22,246.59,245.79,245.84,21300.0,237.3857,237.7425,236.9712,237.0194,21300.0
2022-03-09 11:30:00,245.83,246.88,245.73,246.88,21939.0,237.0097,238.0221,236.9133,238.0221,21939.0
2022-03-09 11:40:00,246.9,247.42,246.69,247.12,18093.0,238.0413,238.5427,237.8389,238.2534,18093.0
2022-03-09 11:50:00,247.03,247.43,246.87,247.36,22828.0,238.1667,238.5523,238.0124,238.4848,22828.0
2022-03-09 12:00:00,247.39,248.1,247.37,247.91,14471.0,238.5138,239.1983,238.4945,239.0151,14471.0
2022-03-09 12:10:00,247.94,247.96,247.27,247.27,17013.0,239.044,239.0633,238.3981,238.3981,17013.0
2022-03-09 12:20:00,247.2,247.62,246.93,247.17,11396.0,238.3306,238.7355,238.0703,238.3017,11396.0
2022-03-09 12:30:00,247.34,247.67,247.19,247.57,18125.0,238.4656,238.7837,238.3209,238.6873,18125.0
2022-03-09 12:40:00,247.57,247.82,247.1,247.82,12701.0,238.6873,238.9283,238.2342,238.9283,12701.0
2022-03-09 12:50:00,247.72,248.36,247.65,248.36,10909.0,238.8319,239.449,238.7644,239.449,10909.0
2022-03-09 13:00:00,248.31,248.34,247.73,248.25,13237.0,239.4007,239.4297,238.8416,239.3429,13237.0
2022-03-09 13:10:00,248.1,249.57,248.06,249.17,13698.0,239.1983,240.6155,239.1597,240.2299,13698.0
2022-03-09 13:20:00,249.28,250.36,249.09,250.3,14095.0,240.3359,241.3772,240.1528,241.3193,14095.0
2022-03-09 13:30:00,250.31,250.34,249.94,250.04,12793.0,241.329,241.3579,240.9723,241.0687,12793.0
2022-03-09 13:40:00,250.1,250.11,249.65,250.09,18280.0,241.1265,241.1362,240.6927,241.1169,18280.0
2022-03-09 13:50:00,250.05,250.66,250.05,250.52,17125.0,241.0783,241.6664,241.0783,241.5315,17125.0
2022-03-09 14:00:00,250.41,250.92,250.41,250.52,13548.0,241.4254,241.9171,241.4254,241.5315,13548.0
2022-03-09 14:10:00,250.54,250.82,250.04,250.17,14696.0,241.5507,241.8207,241.0687,241.194,14696.0
2022-03-09 14:20:00,250.15,250.29,249.83,250.02,17267.0,241.1747,241.3097,240.8662,241.0494,17267.0
2022-03-09 14:30:00,250.17,250.76,250.0,250.4,13848.0,241.194,241.7628,241.0301,241.4158,13848.0
2022-03-09 14:40:00,250.47,250.56,249.42,249.52,10498.0,241.4832,241.57,240.4709,240.5673,10498.0
2022-03-09 14:50:00,249.56,249.7,249.08,249.1,16235.0,240.6059,240.7409,240.1431,240.1624,16235.0
2022-03-09 15:00:00,249.19,249.91,249.18,249.86,24100.0,240.2492,240.9433,240.2395,240.8951,24100.0
2022-03-09 15:10:00,250.01,250.28,249.81,250.2,24481.0,241.0398,241.3001,240.8469,241.2229,24481.0
2022-03-09 15:20:00,250.17,250.83,250.17,250.29,22347.0,241.194,241.8303,241.194,241.3097,22347.0
2022-03-09 15:30:00,250.38,250.62,249.87,249.88,42447.0,241.3965,241.6279,240.9048,240.9144,42447.0
2022-03-09 15:40:00,249.83,250.45,249.77,250.3,77170.0,240.8662,241.464,240.8084,241.3193,77170.0
2022-03-09 15:50:00,250.33,250.54,249.15,249.7,165585.0,241.3483,241.5507,240.2106,240.7409,165585.0
2022-03-10 09:30:00,245.78,246.97,245.34,246.36,66684.0,236.9615,238.1088,236.5373,237.5207,66684.0
2022-03-10 09:40:00,246.26,247.7,246.26,246.99,20069.0,237.4243,238.8126,237.4243,238.1281,20069.0
2022-03-10 09:50:00,246.99,248.33,246.86,247.48,17924.0,238.1281,239.42,238.0028,238.6005,17924.0
2022-03-10 10:00:00,247.64,247.64,246.41,246.63,12919.0,238.7548,238.7548,237.5689,237.781,12919.0
2022-03-10 10:10:00,246.6,247.39,246.03,246.77,15788.0,237.7521,238.5138,237.2026,237.916,15788.0
2022-03-10 10:20:00,246.94,246.94,245.89,246.02,12358.0,238.0799,238.0799,237.0676,237.1929,12358.0
2022-03-10 10:30:00,245.91,246.39,245.39,245.59,14303.0,237.0869,237.5496,236.5855,236.7783,14303.0
2022-03-10 10:40:00,245.69,246.78,245.53,246.59,11956.0,236.8748,237.9256,236.7205,237.7425,11956.0
2022-03-10 10:50:00,246.49,246.53,245.17,245.28,16493.0,237.646,237.6846,236.3734,236.4795,16493.0
2022-03-10 11:00:00,245.24,245.29,244.06,244.35,13734.0,236.4409,236.4891,235.3032,235.5828,13734.0
2022-03-10 11:10:00,244.46,244.74,244.2,244.62,8814.0,235.6889,235.9588,235.4382,235.8431,8814.0
2022-03-10 11:20:00,244.62,244.94,243.85,244.05,20028.0,235.8431,236.1517,235.1008,235.2936,20028.0
2022-03-10 11:30:00,243.94,245.26,243.94,245.16,345747.0,235.1875,236.4602,235.1875,236.3638,345747.0
2022-03-10 11:40:00,245.09,245.42,244.78,245.42,9553.0,236.2963,236.6144,235.9974,236.6144,9553.0
2022-03-10 11:50:00,245.42,246.47,245.36,246.42,12659.0,236.6144,237.6268,236.5566,237.5786,12659.0
2022-03-10 12:00:00,246.43,246.84,246.33,246.38,10681.0,237.5882,237.9835,237.4918,237.54,10681.0
2022-03-10 12:10:00,246.45,246.86,246.4,246.69,8834.0,237.6075,238.0028,237.5593,237.8389,8834.0
2022-03-10 12:20:00,246.69,247.45,246.3,247.34,11452.0,237.8389,238.5716,237.4629,238.4656,11452.0
2022-03-10 12:30:00,247.23,247.39,246.34,246.57,22506.0,238.3595,238.5138,237.5014,237.7232,22506.0
2022-03-10 12:40:00,246.45,246.7,246.32,246.52,11072.0,237.6075,237.8485,237.4821,237.675,11072.0
2022-03-10 12:50:00,246.51,246.51,246.01,246.46,6057.0,237.6653,237.6653,237.1833,237.6171,6057.0
2022-03-10 13:00:00,246.44,246.73,245.98,246.73,160378.0,237.5978,237.8774,237.1543,237.8774,160378.0
2022-03-10 13:10:00,246.73,247.02,246.46,246.94,6788.0,237.8774,238.157,237.6171,238.0799,6788.0
2022-03-10 13:20:00,246.88,247.09,246.54,246.97,5298.0,238.0221,238.2245,237.6943,238.1088,5298.0
2022-03-10 13:30:00,247.03,247.14,246.74,246.74,8521.0,238.1667,238.2727,237.8871,237.8871,8521.0
2022-03-10 13:40:00,246.78,247.43,246.78,247.38,9461.0,237.9256,238.5523,237.9256,238.5041,9461.0
2022-03-10 13:50:00,247.32,247.41,247.02,247.23,12007.0,238.4463,238.533,238.157,238.3595,12007.0
2022-03-10 14:00:00,247.31,248.16,247.02,247.75,9955.0,238.4366,239.2561,238.157,238.8608,9955.0
2022-03-10 14:10:00,247.72,247.72,247.27,247.31,7457.0,238.8319,238.8319,238.3981,238.4366,7457.0
2022-03-10 14:20:00,247.35,247.35,246.67,246.94,19710.0,238.4752,238.4752,237.8196,238.0799,19710.0
2022-03-10 14:30:00,247.06,247.37,246.9,247.13,15537.0,238.1956,238.4945,238.0413,238.2631,15537.0
2022-03-10 14:40:00,247.21,247.46,246.63,247.42,10576.0,238.3402,238.5812,237.781,238.5427,10576.0
2022-03-10 14:50:00,247.31,247.58,247.02,247.2,11202.0,238.4366,238.6969,238.157,238.3306,11202.0
2022-03-10 15:00:00,247.17,247.28,246.83,246.84,9177.0,238.3017,238.4077,237.9738,237.9835,9177.0
2022-03-10 15:10:00,246.81,247.18,246.76,247.05,15971.0,237.9546,238.3113,237.9064,238.186,15971.0
2022-03-10 15:20:00,246.99,247.13,246.54,246.62,32958.0,238.1281,238.2631,237.6943,237.7714,32958.0
2022-03-10 15:30:00,246.69,247.25,246.68,247.25,23738.0,237.8389,238.3788,237.8292,238.3788,23738.0
2022-03-10 15:40:00,247.34,248.01,247.31,247.78,45615.0,238.4656,239.1115,238.4366,238.8898,45615.0
2022-03-10 15:50:00,247.85,248.97,247.82,248.37,135598.0,238.9573,240.0371,238.9283,239.4586,135598.0
2022-03-11 09:30:00,250.42,251.46,250.1,250.75,13104.0,241.435,242.4377,241.1265,241.7532,13104.0
2022-03-11 09:40:00,250.01,250.58,249.66,250.09,7928.0,241.0398,241.5893,240.7023,241.1169,7928.0
2022-03-11 09:50:00,250.35,251.3,250.09,250.17,5703.0,241.3676,242.2835,241.1169,241.194,5703.0
2022-03-11 10:00:00,250.31,250.44,248.81,249.88,15887.0,241.329,241.4543,239.8828,240.9144,15887.0
2022-03-11 10:10:00,249.1,249.49,248.78,249.13,11598.0,240.1624,240.5384,239.8539,240.1913,11598.0
2022-03-11 10:20:00,249.11,249.82,248.66,249.21,10761.0,240.172,240.8566,239.7382,240.2685,10761.0
2022-03-11 10:30:00,249.18,249.5,248.35,249.38,7113.0,240.2395,240.5481,239.4393,240.4324,7113.0
2022-03-11 10:40:00,249.42,250.32,249.34,250.15,9839.0,240.4709,241.3386,240.3938,241.1747,9839.0
2022-03-11 10:50:00,250.2,251.22,250.19,251.12,20954.0,241.2229,242.2063,241.2133,242.1099,20954.0
2022-03-11 11:00:00,251.05,251.38,250.8,251.31,8660.0,242.0424,242.3606,241.8014,242.2931,8660.0
2022-03-11 11:10:00,251.31,251.39,250.82,251.25,15545.0,242.2931,242.3702,241.8207,242.2353,15545.0
2022-03-11 11:20:00,251.37,251.43,250.97,251.12,2500.0,242.351,242.4088,241.9653,242.1099,2500.0
2022-03-11 11:30:00,251.12,251.22,250.48,251.05,7313.0,242.1099,242.2063,241.4929,242.0424,7313.0
2022-03-11 11:40:00,251.2,251.43,250.78,251.21,14897.0,242.1871,242.4088,241.7821,242.1967,14897.0
2022-03-11 11:50:00,251.1,251.48,251.1,251.43,6547.0,242.0906,242.457,242.0906,242.4088,6547.0
2022-03-11 12:00:00,251.4,251.98,250.97,251.13,6870.0,242.3799,242.9391,241.9653,242.1196,6870.0
2022-03-11 12:10:00,251.11,251.18,250.34,250.64,4743.0,242.1003,242.1678,241.3579,241.6471,4743.0
2022-03-11 12:20:00,250.61,250.74,249.73,249.73,47867.0,241.6182,241.7436,240.7698,240.7698,47867.0
2022-03-11 12:30:00,249.65,249.79,249.1,249.52,18074.0,240.6927,240.8276,240.1624,240.5673,18074.0
2022-03-11 12:40:00,249.67,250.12,249.5,249.91,22211.0,240.712,241.1458,240.5481,240.9433,22211.0
2022-03-11 12:50:00,249.95,250.2,249.9,250.13,15011.0,240.9819,241.2229,240.9337,241.1554,15011.0
2022-03-11 13:00:00,250.16,250.37,249.86,249.86,35748.0,241.1844,241.3868,240.8951,240.8951,35748.0
2022-03-11 13:10:00,249.93,249.96,248.82,248.97,6895.0,240.9626,240.9915,239.8924,240.0371,6895.0
2022-03-11 13:20:00,249.06,249.45,248.98,249.29,5423.0,240.1238,240.4998,240.0467,240.3456,5423.0
2022-03-11 13:30:00,249.24,249.9,249.17,249.84,9265.0,240.2974,240.9337,240.2299,240.8759,9265.0
2022-03-11 13:40:00,249.84,250.1,249.74,249.95,19583.0,240.8759,241.1265,240.7794,240.9819,19583.0
2022-03-11 13:50:00,250.09,250.1,249.03,249.08,28469.0,241.1169,241.1265,240.0949,240.1431,28469.0
2022-03-11 14:00:00,248.85,249.68,248.85,249.28,9294.0,239.9214,240.7216,239.9214,240.3359,9294.0
2022-03-11 14:10:00,249.23,249.72,249.12,249.48,15453.0,240.2877,240.7602,240.1817,240.5288,15453.0
2022-03-11 14:20:00,249.47,250.25,249.45,250.16,11860.0,240.5191,241.2711,240.4998,241.1844,11860.0
2022-03-11 14:30:00,250.18,250.22,249.59,249.88,14824.0,241.2037,241.2422,240.6348,240.9144,14824.0
2022-03-11 14:40:00,249.9,250.1,249.55,250.04,20347.0,240.9337,241.1265,240.5963,241.0687,20347.0
2022-03-11 14:50:00,250.1,250.1,249.4,249.6,30136.0,241.1265,241.1265,240.4516,240.6445,30136.0
2022-03-11 15:00:00,249.48,249.89,249.07,249.17,9179.0,240.5288,240.9241,240.1335,240.2299,9179.0
2022-03-11 15:10:00,249.11,249.39,248.86,249.14,10758.0,240.172,240.442,239.931,240.201,10758.0
2022-03-11 15:20:00,249.1,249.14,248.9,248.99,24550.0,240.1624,240.201,239.9696,240.0563,24550.0
2022-03-11 15:30:00,249.0,249.08,248.59,248.92,64746.0,240.066,240.1431,239.6707,239.9889,64746.0
2022-03-11 15:40:00,248.85,249.63,248.49,248.49,46952.0,239.9214,240.6734,239.5743,239.5743,46952.0
2022-03-11 15:50:00,248.4,248.72,247.57,247.99,133877.0,239.4875,239.796,238.6873,239.0922,133877.0
2022-03-14 09:30:00,250.23,250.23,248.53,249.2,76439.0,241.2519,241.2519,239.6129,240.2588,76439.0
2022-03-14 09:40:00,248.53,250.27,248.53,249.64,78947.0,239.6129,241.2904,239.6129,240.683,78947.0
2022-03-14 09:50:00,250.01,251.32,250.0,251.1,8107.0,241.0398,242.3028,241.0301,242.0906,8107.0
2022-03-14 10:00:00,251.0,251.72,250.8,251.39,26103.0,241.9942,242.6884,241.8014,242.3702,26103.0
2022-03-14 10:10:00,251.32,251.68,250.79,250.82,2985.0,242.3028,242.6498,241.7918,241.8207,2985.0
2022-03-14 10:20:00,250.78,250.87,250.47,250.81,4160.0,241.7821,241.8689,241.4832,241.811,4160.0
2022-03-14 10:30:00,250.75,250.99,250.39,250.49,11773.0,241.7532,241.9846,241.4061,241.5025,11773.0
2022-03-14 10:40:00,250.54,250.62,249.44,249.86,13585.0,241.5507,241.6279,240.4902,240.8951,13585.0
2022-03-14 10:50:00,249.77,250.14,249.54,250.04,6625.0,240.8084,241.1651,240.5866,241.0687,6625.0
2022-03-14 11:00:00,250.04,250.13,249.4,249.41,8804.0,241.0687,241.1554,240.4516,240.4613,8804.0
2022-03-14 11:10:00,249.25,249.36,248.23,248.62,7186.0,240.307,240.4131,239.3236,239.6996,7186.0
2022-03-14 11:20:00,248.49,249.13,248.49,249.13,5144.0,239.5743,240.1913,239.5743,240.1913,5144.0
2022-03-14 11:30:00,248.93,249.27,248.6,248.98,16208.0,239.9985,240.3263,239.6803,240.0467,16208.0
2022-03-14 11:40:00,248.81,248.96,248.17,248.3,3163.0,239.8828,240.0274,239.2658,239.3911,3163.0
2022-03-14 11:50:00,248.05,248.53,248.0,248.22,6474.0,239.1501,239.6129,239.1019,239.314,6474.0
2022-03-14 12:00:00,248.16,248.16,247.2,247.27,2835.0,239.2561,239.2561,238.3306,238.3981,2835.0
2022-03-14 12:10:00,247.29,247.36,246.74,246.92,5715.0,238.4173,238.4848,237.8871,238.0606,5715.0
2022-03-14 12:20:00,246.86,247.09,246.72,246.89,3610.0,238.0028,238.2245,237.8678,238.0317,3610.0
2022-03-14 12:30:00,247.0,247.36,246.93,247.23,7300.0,238.1377,238.4848,238.0703,238.3595,7300.0
2022-03-14 12:40:00,247.21,247.25,246.38,246.76,3757.0,238.3402,238.3788,237.54,237.9064,3757.0
2022-03-14 12:50:00,246.68,246.68,245.93,246.37,33311.0,237.8292,237.8292,237.1061,237.5304,33311.0
2022-03-14 13:00:00,246.44,246.61,246.1,246.16,30780.0,237.5978,237.7617,237.27,237.3279,30780.0
2022-03-14 13:10:00,246.16,246.23,245.85,246.23,10547.0,237.3279,237.3954,237.029,237.3954,10547.0
2022-03-14 13:20:00,246.16,246.24,245.4,245.44,5609.0,237.3279,237.405,236.5952,236.6337,5609.0
2022-03-14 13:30:00,245.37,245.58,244.62,244.83,6985.0,236.5662,236.7687,235.8431,236.0456,6985.0
2022-03-14 13:40:00,244.94,245.22,244.6,244.61,27626.0,236.1517,236.4216,235.8239,235.8335,27626.0
2022-03-14 13:50:00,244.72,245.0,244.44,244.5,8627.0,235.9396,236.2095,235.6696,235.7274,8627.0
2022-03-14 14:00:00,244.66,245.16,244.51,245.14,5944.0,235.8817,236.3638,235.7371,236.3445,5944.0
2022-03-14 14:10:00,245.09,245.13,244.04,244.07,57843.0,236.2963,236.3348,235.284,235.3129,57843.0
2022-03-14 14:20:00,244.27,244.31,243.75,243.81,7777.0,235.5057,235.5443,235.0044,235.0622,7777.0
2022-03-14 14:30:00,243.75,244.09,243.5,243.6,7009.0,235.0044,235.3322,234.7633,234.8597,7009.0
2022-03-14 14:40:00,243.57,243.96,243.3,243.91,38429.0,234.8308,235.2068,234.5705,235.1586,38429.0
2022-03-14 14:50:00,244.01,244.74,243.76,244.59,38477.0,235.255,235.9588,235.014,235.8142,38477.0
2022-03-14 15:00:00,244.59,245.13,243.91,244.2,21241.0,235.8142,236.3348,235.1586,235.4382,21241.0
2022-03-14 15:10:00,244.18,244.93,244.17,244.64,16217.0,235.4189,236.142,235.4093,235.8624,16217.0
2022-03-14 15:20:00,244.54,245.11,244.39,244.75,24018.0,235.766,236.3156,235.6214,235.9685,24018.0
2022-03-14 15:30:00,244.67,244.86,244.04,244.86,26271.0,235.8913,236.0745,235.284,236.0745,26271.0
2022-03-14 15:40:00,244.78,246.13,244.56,245.73,41899.0,235.9974,237.299,235.7853,236.9133,41899.0
2022-03-14 15:50:00,245.72,246.04,245.19,245.91,176499.0,236.9037,237.2122,236.3927,237.0869,176499.0
2022-03-15 09:30:00,249.37,251.59,248.67,250.28,33104.0,240.4227,242.5631,239.7478,241.3001,33104.0
2022-03-15 09:40:00,250.75,251.64,250.22,251.6,25890.0,241.7532,242.6113,241.2422,242.5727,25890.0
2022-03-15 09:50:00,251.84,252.66,251.48,252.59,22315.0,242.8041,243.5947,242.457,243.5272,22315.0
2022-03-15 10:00:00,252.33,252.9,251.84,252.64,21628.0,243.2765,243.8261,242.8041,243.5754,21628.0
2022-03-15 10:10:00,252.85,253.22,251.96,252.84,33340.0,243.7779,244.1346,242.9198,243.7682,33340.0
2022-03-15 10:20:00,252.84,253.03,251.89,252.5,19563.0,243.7682,243.9514,242.8523,243.4404,19563.0
2022-03-15 10:30:00,252.6,253.39,252.32,252.44,17877.0,243.5368,244.2985,243.2669,243.3826,17877.0
2022-03-15 10:40:00,252.4,252.61,251.72,251.73,11532.0,243.344,243.5465,242.6884,242.698,11532.0
2022-03-15 10:50:00,251.75,251.78,251.3,251.56,26688.0,242.7173,242.7462,242.2835,242.5341,26688.0
2022-03-15 11:00:00,251.51,252.81,251.29,252.63,16950.0,242.4859,243.7393,242.2738,243.5657,16950.0
2022-03-15 11:10:00,252.74,253.28,252.63,253.13,8911.0,243.6718,244.1924,243.5657,244.0478,8911.0
2022-03-15 11:20:00,253.28,253.83,252.98,253.63,8070.0,244.1924,244.7227,243.9032,244.5299,8070.0
2022-03-15 11:30:00,253.63,254.61,253.6,254.52,14758.0,244.5299,245.4747,244.5009,245.3879,14758.0
2022-03-15 11:40:00,254.42,254.74,254.18,254.65,6554.0,245.2915,245.6,245.0601,245.5133,6554.0
2022-03-15 11:50:00,254.7,254.89,252.85,253.38,13596.0,245.5615,245.7447,243.7779,244.2888,13596.0
2022-03-15 12:00:00,253.12,253.21,252.41,253.1,9748.0,244.0382,244.1249,243.3536,244.0189,9748.0
2022-03-15 12:10:00,253.14,253.52,252.92,253.45,9234.0,244.0574,244.4238,243.8453,244.3563,9234.0
2022-03-15 12:20:00,253.26,253.93,253.14,253.71,9275.0,244.1731,244.8191,244.0574,244.607,9275.0
2022-03-15 12:30:00,253.71,254.47,253.62,254.36,12102.0,244.607,245.3397,244.5202,245.2337,12102.0
2022-03-15 12:40:00,254.52,254.52,253.14,253.14,17086.0,245.3879,245.3879,244.0574,244.0574,17086.0
2022-03-15 12:50:00,253.3,253.3,252.3,252.93,9522.0,244.2117,244.2117,243.2476,243.855,9522.0
2022-03-15 13:00:00,253.12,253.63,252.92,253.03,11804.0,244.0382,244.5299,243.8453,243.9514,11804.0
2022-03-15 13:10:00,252.88,253.06,252.58,252.58,9438.0,243.8068,243.9803,243.5175,243.5175,9438.0
2022-03-15 13:20:00,252.43,252.67,251.68,251.68,18081.0,243.3729,243.6043,242.6498,242.6498,18081.0
2022-03-15 13:30:00,251.7,252.12,251.14,252.1,15589.0,242.6691,243.074,242.1292,243.0548,15589.0
2022-03-15 13:40:00,251.91,252.58,251.91,251.99,40956.0,242.8716,243.5175,242.8716,242.9487,40956.0
2022-03-15 13:50:00,252.03,252.28,251.94,252.04,12407.0,242.9873,243.2283,242.9005,242.9969,12407.0
2022-03-15 14:00:00,252.04,252.34,251.4,252.26,12025.0,242.9969,243.2862,242.3799,243.209,12025.0
2022-03-15 14:10:00,252.23,252.23,251.35,251.37,10432.0,243.1801,243.1801,242.3317,242.351,10432.0
2022-03-15 14:20:00,251.23,251.46,250.9,251.46,13304.0,242.216,242.4377,241.8978,242.4377,13304.0
2022-03-15 14:30:00,251.47,251.61,251.01,251.49,16335.0,242.4474,242.5823,242.0039,242.4667,16335.0
2022-03-15 14:40:00,251.42,252.73,251.36,252.48,14573.0,242.3992,243.6622,242.3413,243.4211,14573.0
2022-03-15 14:50:00,252.6,253.25,252.6,253.21,14562.0,243.5368,244.1635,243.5368,244.1249,14562.0
2022-03-15 15:00:00,253.06,253.37,252.71,252.81,18973.0,243.9803,244.2792,243.6429,243.7393,18973.0
2022-03-15 15:10:00,252.89,253.75,252.87,253.63,21155.0,243.8164,244.6456,243.7971,244.5299,21155.0
2022-03-15 15:20:00,253.74,254.33,253.6,254.05,29162.0,244.6359,245.2048,244.5009,244.9348,29162.0
2022-03-15 15:30:00,254.06,254.4,253.71,254.06,28170.0,244.9444,245.2722,244.607,244.9444,28170.0
2022-03-15 15:40:00,254.09,254.38,253.76,254.33,48871.0,244.9734,245.253,244.6552,245.2048,48871.0
2022-03-15 15:50:00,254.4,254.67,254.12,254.58,154962.0,245.2722,245.5326,245.0023,245.4458,154962.0
2022-03-16 09:30:00,258.0,261.31,257.67,261.24,56185.0,248.7431,251.9343,248.4249,251.8668,56185.0
2022-03-16 09:40:00,261.22,261.98,260.57,261.97,39478.0,251.8475,252.5803,251.2209,252.5706,39478.0
2022-03-16 09:50:00,261.97,262.99,260.44,260.56,42709.0,252.5706,253.554,251.0955,251.2112,42709.0
2022-03-16 10:00:00,260.45,261.33,260.35,260.82,16978.0,251.1052,251.9536,251.0088,251.4619,16978.0
2022-03-16 10:10:00,260.83,263.57,260.67,263.14,51922.0,251.4715,254.1132,251.3173,253.6987,51922.0
2022-03-16 10:20:00,263.0,263.08,262.1,262.29,35352.0,253.5637,253.6408,252.696,252.8792,35352.0
2022-03-16 10:30:00,262.11,262.46,261.45,261.95,24552.0,252.7056,253.0431,252.0693,252.5514,24552.0
2022-03-16 10:40:00,262.09,262.58,260.69,260.95,44726.0,252.6863,253.1587,251.3366,251.5872,44726.0
2022-03-16 10:50:00,261.07,261.38,260.64,260.64,23109.0,251.7029,252.0018,251.2884,251.2884,23109.0
2022-03-16 11:00:00,260.73,260.96,259.83,260.85,10302.0,251.3751,251.5969,250.5074,251.4908,10302.0
2022-03-16 11:10:00,260.83,261.01,260.33,260.44,9745.0,251.4715,251.6451,250.9895,251.0955,9745.0
2022-03-16 11:20:00,260.59,260.76,260.15,260.15,11834.0,251.2401,251.404,250.8159,250.8159,11834.0
2022-03-16 11:30:00,260.23,260.58,259.58,259.75,7523.0,250.8931,251.2305,250.2664,250.4303,7523.0
2022-03-16 11:40:00,259.7,260.09,259.64,260.09,6141.0,250.3821,250.7581,250.3242,250.7581,6141.0
2022-03-16 11:50:00,260.0,260.08,259.7,259.83,8257.0,250.6713,250.7484,250.3821,250.5074,8257.0
2022-03-16 12:00:00,259.76,260.09,259.72,259.82,12948.0,250.4399,250.7581,250.4014,250.4978,12948.0
2022-03-16 12:10:00,259.79,259.94,259.58,259.87,6524.0,250.4689,250.6135,250.2664,250.546,6524.0
2022-03-16 12:20:00,259.69,259.87,258.69,259.3,9327.0,250.3724,250.546,249.4083,249.9964,9327.0
2022-03-16 12:30:00,259.3,259.82,259.11,259.11,6627.0,249.9964,250.4978,249.8132,249.8132,6627.0
2022-03-16 12:40:00,259.3,260.0,258.98,258.99,11623.0,249.9964,250.6713,249.6879,249.6976,11623.0
2022-03-16 12:50:00,259.04,259.55,259.04,259.36,6067.0,249.7458,250.2375,249.7458,250.0543,6067.0
2022-03-16 13:00:00,259.42,259.47,258.54,258.59,7095.0,250.1121,250.1603,249.2637,249.3119,7095.0
2022-03-16 13:10:00,258.15,258.89,258.08,258.78,11591.0,248.8877,249.6011,248.8202,249.4951,11591.0
2022-03-16 13:20:00,258.76,259.01,258.63,258.89,16662.0,249.4758,249.7168,249.3505,249.6011,16662.0
2022-03-16 13:30:00,258.94,259.39,258.88,259.33,6391.0,249.6493,250.0832,249.5915,250.0254,6391.0
2022-03-16 13:40:00,259.16,259.37,258.93,259.37,9088.0,249.8615,250.0639,249.6397,250.0639,9088.0
2022-03-16 13:50:00,259.16,259.51,258.93,259.06,8916.0,249.8615,250.1989,249.6397,249.765,8916.0
2022-03-16 14:00:00,258.77,258.82,257.01,257.01,15713.0,249.4854,249.5337,247.7886,247.7886,15713.0
2022-03-16 14:10:00,257.32,257.63,256.95,257.61,17899.0,248.0875,248.3864,247.7307,248.3671,17899.0
2022-03-16 14:20:00,257.65,257.85,257.2,257.39,19574.0,248.4056,248.5985,247.9718,248.155,19574.0
2022-03-16 14:30:00,257.4,258.25,256.5,258.01,17309.0,248.1646,248.9841,247.2969,248.7527,17309.0
2022-03-16 14:40:00,258.39,259.53,258.07,259.38,9815.0,249.1191,250.2182,248.8106,250.0736,9815.0
2022-03-16 14:50:00,259.1,260.15,258.61,258.84,24329.0,249.8036,250.8159,249.3312,249.5529,24329.0
2022-03-16 15:00:00,258.79,259.59,258.04,258.62,18454.0,249.5047,250.276,248.7816,249.3408,18454.0
2022-03-16 15:10:00,258.5,259.67,258.31,259.5,32068.0,249.2251,250.3532,249.042,250.1893,32068.0
2022-03-16 15:20:00,259.65,260.61,259.41,260.21,25188.0,250.3339,251.2594,250.1025,250.8738,25188.0
2022-03-16 15:30:00,260.18,260.2,259.57,259.89,26753.0,250.8449,250.8641,250.2567,250.5653,26753.0
2022-03-16 15:40:00,259.99,260.92,259.86,260.84,49113.0,250.6617,251.5583,250.5363,251.4812,49113.0
2022-03-16 15:50:00,260.89,262.33,260.83,262.32,162719.0,251.5294,252.9177,251.4715,252.9081,162719.0
2022-03-17 09:30:00,258.58,262.0,258.58,261.88,25514.0,249.3023,252.5996,249.3023,252.4839,25514.0
2022-03-17 09:40:00,261.91,263.0,261.47,262.57,6444.0,252.5128,253.5637,252.0886,253.1491,6444.0
2022-03-17 09:50:00,262.75,262.75,261.84,262.36,6719.0,253.3226,253.3226,252.4453,252.9466,6719.0
2022-03-17 10:00:00,262.05,262.71,261.81,262.18,19056.0,252.6478,253.2841,252.4164,252.7731,19056.0
2022-03-17 10:10:00,262.17,262.47,261.77,261.95,15995.0,252.7635,253.0527,252.3778,252.5514,15995.0
2022-03-17 10:20:00,261.94,262.61,261.9,262.36,12182.0,252.5417,253.1877,252.5031,252.9466,12182.0
2022-03-17 10:30:00,262.36,262.36,261.13,261.51,31491.0,252.9466,252.9466,251.7608,252.1271,31491.0
2022-03-17 10:40:00,261.49,261.51,260.43,260.43,12297.0,252.1079,252.1271,251.0859,251.0859,12297.0
2022-03-17 10:50:00,260.74,261.06,260.49,260.72,8254.0,251.3848,251.6933,251.1437,251.3655,8254.0
2022-03-17 11:00:00,260.85,261.42,260.73,261.42,6310.0,251.4908,252.0404,251.3751,252.0404,6310.0
2022-03-17 11:10:00,261.31,261.38,260.91,261.21,6645.0,251.9343,252.0018,251.5487,251.8379,6645.0
2022-03-17 11:20:00,261.17,261.52,261.06,261.34,8131.0,251.7993,252.1368,251.6933,251.9632,8131.0
2022-03-17 11:30:00,261.27,261.44,260.95,261.35,10833.0,251.8957,252.0596,251.5872,251.9729,10833.0
2022-03-17 11:40:00,261.38,261.61,261.17,261.28,20711.0,252.0018,252.2235,251.7993,251.9054,20711.0
2022-03-17 11:50:00,261.28,261.63,261.13,261.42,15931.0,251.9054,252.2428,251.7608,252.0404,15931.0
2022-03-17 12:00:00,261.47,261.68,261.1,261.11,30552.0,252.0886,252.291,251.7318,251.7415,30552.0
2022-03-17 12:10:00,261.1,261.6,260.98,261.52,18549.0,251.7318,252.2139,251.6162,252.1368,18549.0
2022-03-17 12:20:00,261.61,262.07,261.54,262.0,13864.0,252.2235,252.667,252.1561,252.5996,13864.0
2022-03-17 12:30:00,262.16,262.19,261.76,261.83,15841.0,252.7538,252.7827,252.3682,252.4357,15841.0
2022-03-17 12:40:00,261.78,262.26,261.63,262.22,15900.0,252.3874,252.8502,252.2428,252.8117,15900.0
2022-03-17 12:50:00,262.26,262.87,262.22,262.79,11646.0,252.8502,253.4383,252.8117,253.3612,11646.0
2022-03-17 13:00:00,262.85,262.86,262.11,262.36,39726.0,253.4191,253.4287,252.7056,252.9466,39726.0
2022-03-17 13:10:00,262.41,262.42,261.7,262.29,42840.0,252.9948,253.0045,252.3103,252.8792,42840.0
2022-03-17 13:20:00,262.27,262.53,261.99,262.3,52220.0,252.8599,253.1105,252.5899,252.8888,52220.0
2022-03-17 13:30:00,262.29,262.29,261.44,261.73,63052.0,252.8792,252.8792,252.0596,252.3392,63052.0
2022-03-17 13:40:00,261.69,262.41,261.38,262.41,52842.0,252.3007,252.9948,252.0018,252.9948,52842.0
2022-03-17 13:50:00,262.46,263.1,262.45,262.56,13182.0,253.0431,253.6601,253.0334,253.1395,13182.0
2022-03-17 14:00:00,262.67,262.92,262.45,262.74,9361.0,253.2455,253.4865,253.0334,253.313,9361.0
2022-03-17 14:10:00,262.67,262.67,262.26,262.36,5154.0,253.2455,253.2455,252.8502,252.9466,5154.0
2022-03-17 14:20:00,262.34,262.41,261.9,261.98,19872.0,252.9274,252.9948,252.5031,252.5803,19872.0
2022-03-17 14:30:00,262.13,262.33,261.87,262.04,15469.0,252.7249,252.9177,252.4742,252.6381,15469.0
2022-03-17 14:40:00,261.95,262.35,261.89,262.34,7029.0,252.5514,252.937,252.4935,252.9274,7029.0
2022-03-17 14:50:00,262.4,262.43,262.04,262.35,10351.0,252.9852,253.0141,252.6381,252.937,10351.0
2022-03-17 15:00:00,262.26,262.59,262.16,262.16,10591.0,252.8502,253.1684,252.7538,252.7538,10591.0
2022-03-17 15:10:00,262.26,262.41,261.74,262.39,20348.0,252.8502,252.9948,252.3489,252.9756,20348.0
2022-03-17 15:20:00,262.34,262.74,262.11,262.66,10658.0,252.9274,253.313,252.7056,253.2359,10658.0
2022-03-17 15:30:00,262.69,263.19,262.58,263.07,26811.0,253.2648,253.7469,253.1587,253.6312,26811.0
2022-03-17 15:40:00,263.11,263.89,263.02,263.64,46721.0,253.6697,254.4217,253.583,254.1807,46721.0
2022-03-17 15:50:00,263.59,264.02,263.0,264.02,119537.0,254.1325,254.5471,253.5637,254.5471,119537.0
2022-03-18 09:30:00,263.62,264.93,261.54,263.09,208361.0,254.1614,255.4244,252.1561,253.6504,208361.0
2022-03-18 09:40:00,262.91,263.48,262.01,263.48,6238.0,253.4769,254.0265,252.6092,254.0265,6238.0
2022-03-18 09:50:00,263.58,263.58,262.2,262.7,11346.0,254.1229,254.1229,252.7924,253.2744,11346.0
2022-03-18 10:00:00,262.86,263.21,262.57,263.01,10096.0,253.4287,253.7661,253.1491,253.5733,10096.0
2022-03-18 10:10:00,263.07,263.61,262.59,262.82,14132.0,253.6312,254.1518,253.1684,253.3901,14132.0
2022-03-18 10:20:00,262.92,263.29,262.3,262.76,26469.0,253.4865,253.8433,252.8888,253.3323,26469.0
2022-03-18 10:30:00,262.72,263.86,262.55,263.06,20354.0,253.2937,254.3928,253.1298,253.6215,20354.0
2022-03-18 10:40:00,263.06,263.69,263.06,263.29,3238.0,253.6215,254.2289,253.6215,253.8433,3238.0
2022-03-18 10:50:00,263.3,263.41,262.75,262.88,8726.0,253.8529,253.959,253.3226,253.448,8726.0
2022-03-18 11:00:00,262.92,263.61,262.75,263.52,8934.0,253.4865,254.1518,253.3226,254.065,8934.0
2022-03-18 11:10:00,263.36,263.68,262.76,263.19,40478.0,253.9108,254.2193,253.3323,253.7469,40478.0
2022-03-18 11:20:00,263.22,263.22,262.0,262.04,26712.0,253.7758,253.7758,252.5996,252.6381,26712.0
2022-03-18 11:30:00,262.05,263.5,262.04,263.18,187338.0,252.6478,254.0457,252.6381,253.7372,187338.0
2022-03-18 11:40:00,263.2,264.01,263.15,263.9,11113.0,253.7565,254.5374,253.7083,254.4314,11113.0
2022-03-18 11:50:00,263.93,264.27,263.53,263.9,22869.0,254.4603,254.7881,254.0747,254.4314,22869.0
2022-03-18 12:00:00,263.96,264.68,263.85,264.61,13762.0,254.4892,255.1834,254.3832,255.1159,13762.0
2022-03-18 12:10:00,264.62,265.12,264.53,264.82,9825.0,255.1256,255.6076,255.0388,255.3184,9825.0
2022-03-18 12:20:00,264.76,265.53,264.55,265.52,21718.0,255.2605,256.0029,255.0581,255.9933,21718.0
2022-03-18 12:30:00,265.62,265.67,264.85,264.85,9435.0,256.0897,256.1379,255.3473,255.3473,9435.0
2022-03-18 12:40:00,265.07,265.11,264.15,264.15,7943.0,255.5594,255.598,254.6724,254.6724,7943.0
2022-03-18 12:50:00,264.3,264.55,264.09,264.36,5089.0,254.817,255.0581,254.6146,254.8749,5089.0
2022-03-18 13:00:00,264.34,264.86,264.08,264.65,6686.0,254.8556,255.3569,254.6049,255.1545,6686.0
2022-03-18 13:10:00,264.6,265.0,264.53,264.64,5683.0,255.1063,255.4919,255.0388,255.1448,5683.0
2022-03-18 13:20:00,264.54,265.18,264.52,265.18,9099.0,255.0484,255.6655,255.0291,255.6655,9099.0
2022-03-18 13:30:00,265.2,265.2,264.72,264.78,4382.0,255.6847,255.6847,255.222,255.2798,4382.0
2022-03-18 13:40:00,264.69,265.23,264.63,264.97,4789.0,255.193,255.7137,255.1352,255.463,4789.0
2022-03-18 13:50:00,265.02,265.13,264.6,264.68,7855.0,255.5112,255.6173,255.1063,255.1834,7855.0
2022-03-18 14:00:00,264.84,265.58,264.74,265.5,9810.0,255.3377,256.0511,255.2412,255.974,9810.0
2022-03-18 14:10:00,265.68,265.88,265.35,265.64,7862.0,256.1475,256.3403,255.8294,256.109,7862.0
2022-03-18 14:20:00,265.68,265.99,265.55,265.87,18672.0,256.1475,256.4464,256.0222,256.3307,18672.0
2022-03-18 14:30:00,265.93,266.24,265.66,266.24,16981.0,256.3885,256.6874,256.1282,256.6874,16981.0
2022-03-18 14:40:00,266.24,266.43,265.8,266.12,11316.0,256.6874,256.8706,256.2632,256.5717,11316.0
2022-03-18 14:50:00,265.99,266.77,265.98,266.69,16470.0,256.4464,257.1984,256.4368,257.1213,16470.0
2022-03-18 15:00:00,266.69,266.91,266.46,266.8,26270.0,257.1213,257.3334,256.8995,257.2273,26270.0
2022-03-18 15:10:00,266.85,267.45,266.85,267.4,40829.0,257.2755,257.854,257.2755,257.8058,40829.0
2022-03-18 15:20:00,267.27,267.58,267.06,267.11,30015.0,257.6805,257.9793,257.478,257.5262,30015.0
2022-03-18 15:30:00,267.19,267.56,266.57,266.63,39811.0,257.6033,257.9601,257.0056,257.0634,39811.0
2022-03-18 15:40:00,266.65,267.6,266.43,267.23,69844.0,257.0827,257.9986,256.8706,257.6419,69844.0
2022-03-18 15:50:00,267.37,267.79,266.98,267.36,133651.0,257.7769,258.1818,257.4009,257.7672,133651.0
2022-03-21 09:30:00,266.96,267.65,266.63,267.2,27457.0,257.3816,258.0468,257.0634,257.613,27457.0
2022-03-21 09:40:00,267.13,267.58,265.33,265.56,4597.0,257.5455,257.9793,255.8101,256.0318,4597.0
2022-03-21 09:50:00,265.53,265.76,264.12,264.72,11887.0,256.0029,256.2246,254.6435,255.222,11887.0
2022-03-21 10:00:00,264.7,265.21,264.29,264.77,20665.0,255.2027,255.6944,254.8074,255.2702,20665.0
2022-03-21 10:10:00,264.77,265.49,264.24,265.21,11696.0,255.2702,255.9643,254.7592,255.6944,11696.0
2022-03-21 10:20:00,265.16,265.27,264.28,264.48,13163.0,255.6462,255.7522,254.7978,254.9906,13163.0
2022-03-21 10:30:00,264.47,264.82,263.88,264.49,11827.0,254.9809,255.3184,254.4121,255.0002,11827.0
2022-03-21 10:40:00,264.43,264.9,264.29,264.44,10106.0,254.9424,255.3955,254.8074,254.952,10106.0
2022-03-21 10:50:00,264.57,265.26,264.21,265.01,11740.0,255.0773,255.7426,254.7303,255.5016,11740.0
2022-03-21 11:00:00,265.01,265.23,264.22,264.29,19247.0,255.5016,255.7137,254.7399,254.8074,19247.0
2022-03-21 11:10:00,264.44,264.84,264.31,264.31,7840.0,254.952,255.3377,254.8267,254.8267,7840.0
2022-03-21 11:20:00,264.38,265.07,264.27,265.07,10271.0,254.8942,255.5594,254.7881,255.5594,10271.0
2022-03-21 11:30:00,265.13,265.33,264.76,265.21,10851.0,255.6173,255.8101,255.2605,255.6944,10851.0
2022-03-21 11:40:00,265.14,265.36,264.66,264.77,9456.0,255.6269,255.839,255.1641,255.2702,9456.0
2022-03-21 11:50:00,264.85,265.07,264.4,264.76,9879.0,255.3473,255.5594,254.9134,255.2605,9879.0
2022-03-21 12:00:00,264.78,265.03,264.51,264.98,4089.0,255.2798,255.5208,255.0195,255.4726,4089.0
2022-03-21 12:10:00,264.94,265.09,264.7,265.05,7691.0,255.4341,255.5787,255.2027,255.5401,7691.0
2022-03-21 12:20:00,264.98,265.4,264.97,265.4,5615.0,255.4726,255.8776,255.463,255.8776,5615.0
2022-03-21 12:30:00,265.17,265.19,263.88,264.25,23060.0,255.6558,255.6751,254.4121,254.7688,23060.0
2022-03-21 12:40:00,264.39,265.39,264.39,265.36,4862.0,254.9038,255.8679,254.9038,255.839,4862.0
2022-03-21 12:50:00,265.36,265.36,264.48,264.71,10095.0,255.839,255.839,254.9906,255.2123,10095.0
2022-03-21 13:00:00,264.78,265.04,264.63,264.92,14287.0,255.2798,255.5305,255.1352,255.4148,14287.0
2022-03-21 13:10:00,264.94,264.95,263.64,263.64,10050.0,255.4341,255.4437,254.1807,254.1807,10050.0
2022-03-21 13:20:00,263.84,263.96,263.36,263.36,6771.0,254.3735,254.4892,253.9108,253.9108,6771.0
2022-03-21 13:30:00,263.4,264.53,263.34,264.31,9289.0,253.9493,255.0388,253.8915,254.8267,9289.0
2022-03-21 13:40:00,264.42,264.42,263.78,264.31,9866.0,254.9327,254.9327,254.3157,254.8267,9866.0
2022-03-21 13:50:00,264.33,264.34,264.03,264.13,8400.0,254.846,254.8556,254.5567,254.6531,8400.0
2022-03-21 14:00:00,264.28,264.33,263.89,264.22,7384.0,254.7978,254.846,254.4217,254.7399,7384.0
2022-03-21 14:10:00,264.22,264.25,263.92,264.17,6894.0,254.7399,254.7688,254.4507,254.6917,6894.0
2022-03-21 14:20:00,264.27,265.21,264.19,265.16,4819.0,254.7881,255.6944,254.711,255.6462,4819.0
2022-03-21 14:30:00,265.09,265.18,264.77,265.03,11447.0,255.5787,255.6655,255.2702,255.5208,11447.0
2022-03-21 14:40:00,265.03,265.39,264.79,264.99,9156.0,255.5208,255.8679,255.2895,255.4823,9156.0
2022-03-21 14:50:00,264.86,265.0,264.09,264.19,6911.0,255.3569,255.4919,254.6146,254.711,6911.0
2022-03-21 15:00:00,264.16,264.79,264.1,264.58,29585.0,254.6821,255.2895,254.6242,255.087,29585.0
2022-03-21 15:10:00,264.66,265.27,264.66,264.83,7887.0,255.1641,255.7522,255.1641,255.328,7887.0
2022-03-21 15:20:00,264.89,265.22,264.8,265.0,10461.0,255.3859,255.704,255.2991,255.4919,10461.0
2022-03-21 15:30:00,265.07,265.19,264.67,264.78,17601.0,255.5594,255.6751,255.1738,255.2798,17601.0
2022-03-21 15:40:00,264.75,264.75,264.14,264.24,19083.0,255.2509,255.2509,254.6628,254.7592,19083.0
2022-03-21 15:50:00,264.13,265.85,264.12,265.64,89512.0,254.6531,256.3114,254.6435,256.109,89512.0
2022-03-22 09:30:00,266.12,268.29,265.8,267.64,29395.0,256.5717,258.6639,256.2632,258.0372,29395.0
2022-03-22 09:40:00,267.66,267.96,265.99,266.42,29357.0,258.0565,258.3457,256.4464,256.861,29357.0
2022-03-22 09:50:00,266.48,267.57,266.18,267.04,24701.0,256.9188,257.9697,256.6296,257.4587,24701.0
2022-03-22 10:00:00,267.09,268.31,267.09,268.31,27657.0,257.5069,258.6832,257.5069,258.6832,27657.0
2022-03-22 10:10:00,268.33,268.47,267.51,267.64,17359.0,258.7024,258.8374,257.9119,258.0372,17359.0
2022-03-22 10:20:00,267.85,268.49,267.57,267.82,16156.0,258.2397,258.8567,257.9697,258.2107,16156.0
2022-03-22 10:30:00,267.79,267.99,267.33,267.43,19715.0,258.1818,258.3746,257.7383,257.8347,19715.0
2022-03-22 10:40:00,266.99,268.11,266.89,267.8,41797.0,257.4105,258.4903,257.3141,258.1915,41797.0
2022-03-22 10:50:00,267.78,267.93,267.37,267.52,18139.0,258.1722,258.3168,257.7769,257.9215,18139.0
2022-03-22 11:00:00,267.52,267.52,266.43,266.88,20341.0,257.9215,257.9215,256.8706,257.3045,20341.0
2022-03-22 11:10:00,266.85,267.27,266.5,267.08,11465.0,257.2755,257.6805,256.9381,257.4973,11465.0
2022-03-22 11:20:00,267.05,267.27,266.74,267.27,17505.0,257.4684,257.6805,257.1695,257.6805,17505.0
2022-03-22 11:30:00,267.33,267.45,266.8,267.23,15726.0,257.7383,257.854,257.2273,257.6419,15726.0
2022-03-22 11:40:00,267.25,267.82,267.12,267.82,14690.0,257.6612,258.2107,257.5359,258.2107,14690.0
2022-03-22 11:50:00,267.79,267.9,267.59,267.71,14493.0,258.1818,258.2879,257.989,258.1047,14493.0
2022-03-22 12:00:00,267.71,267.85,267.41,267.62,10653.0,258.1047,258.2397,257.8154,258.0179,10653.0
2022-03-22 12:10:00,267.71,267.8,266.91,267.32,27120.0,258.1047,258.1915,257.3334,257.7287,27120.0
2022-03-22 12:20:00,267.26,267.35,266.62,266.93,16129.0,257.6708,257.7576,257.0538,257.3527,16129.0
2022-03-22 12:30:00,266.9,267.13,266.57,267.05,11368.0,257.3237,257.5455,257.0056,257.4684,11368.0
2022-03-22 12:40:00,267.15,267.34,266.57,266.6,19527.0,257.5648,257.748,257.0056,257.0345,19527.0
2022-03-22 12:50:00,266.69,267.25,266.62,266.97,15685.0,257.1213,257.6612,257.0538,257.3912,15685.0
2022-03-22 13:00:00,267.01,267.32,266.91,267.02,19217.0,257.4298,257.7287,257.3334,257.4394,19217.0
2022-03-22 13:10:00,267.01,267.14,266.65,266.81,18745.0,257.4298,257.5551,257.0827,257.237,18745.0
2022-03-22 13:20:00,266.66,266.66,266.24,266.64,14658.0,257.0924,257.0924,256.6874,257.0731,14658.0
2022-03-22 13:30:00,266.65,266.82,266.39,266.47,12856.0,257.0827,257.2466,256.832,256.9092,12856.0
2022-03-22 13:40:00,266.47,266.56,266.05,266.17,10945.0,256.9092,256.9959,256.5042,256.6199,10945.0
2022-03-22 13:50:00,266.15,266.31,266.04,266.26,7436.0,256.6007,256.7549,256.4946,256.7067,7436.0
2022-03-22 14:00:00,266.32,266.49,266.21,266.34,9584.0,256.7646,256.9285,256.6585,256.7838,9584.0
2022-03-22 14:10:00,266.34,267.11,266.22,267.08,12004.0,256.7838,257.5262,256.6681,257.4973,12004.0
2022-03-22 14:20:00,267.08,267.09,266.42,266.69,12754.0,257.4973,257.5069,256.861,257.1213,12754.0
2022-03-22 14:30:00,266.66,267.21,266.45,266.84,38163.0,257.0924,257.6226,256.8899,257.2659,38163.0
2022-03-22 14:40:00,266.92,266.92,266.22,266.41,8575.0,257.343,257.343,256.6681,256.8513,8575.0
2022-03-22 14:50:00,266.41,267.15,266.38,266.89,12061.0,256.8513,257.5648,256.8224,257.3141,12061.0
2022-03-22 15:00:00,267.0,267.15,266.86,266.92,10672.0,257.4202,257.5648,257.2852,257.343,10672.0
2022-03-22 15:10:00,266.91,267.17,266.74,266.91,15800.0,257.3334,257.5841,257.1695,257.3334,15800.0
2022-03-22 15:20:00,266.95,267.15,266.69,266.77,33275.0,257.372,257.5648,257.1213,257.1984,33275.0
2022-03-22 15:30:00,266.81,266.92,266.61,266.69,21272.0,257.237,257.343,257.0442,257.1213,21272.0
2022-03-22 15:40:00,266.69,267.33,266.55,267.26,33384.0,257.1213,257.7383,256.9863,257.6708,33384.0
2022-03-22 15:50:00,267.3,267.47,266.59,267.12,80556.0,257.7094,257.8733,257.0249,257.5359,80556.0
2022-03-23 09:30:00,265.04,265.27,262.23,262.27,57126.0,255.5305,255.7522,252.8213,252.8599,57126.0
2022-03-23 09:40:00,262.5,264.06,262.45,262.86,20540.0,253.0816,254.5856,253.0334,253.4287,20540.0
2022-03-23 09:50:00,263.0,263.29,262.14,262.65,18539.0,253.5637,253.8433,252.7345,253.2262,18539.0
2022-03-23 10:00:00,262.65,263.02,262.25,262.67,22943.0,253.2262,253.583,252.8406,253.2455,22943.0
2022-03-23 10:10:00,262.64,262.64,261.16,261.88,26870.0,253.2166,253.2166,251.7897,252.4839,26870.0
2022-03-23 10:20:00,261.88,262.02,261.22,261.72,39011.0,252.4839,252.6188,251.8475,252.3296,39011.0
2022-03-23 10:30:00,261.85,261.97,261.12,261.13,11734.0,252.4549,252.5706,251.7511,251.7608,11734.0
2022-03-23 10:40:00,261.0,261.2,260.19,260.54,16050.0,251.6354,251.8283,250.8545,251.1919,16050.0
2022-03-23 10:50:00,260.53,260.53,259.25,259.28,24045.0,251.1823,251.1823,249.9482,249.9771,24045.0
2022-03-23 11:00:00,259.37,259.93,258.74,258.79,7168.0,250.0639,250.6038,249.4565,249.5047,7168.0
2022-03-23 11:10:00,258.7,259.0,258.57,258.62,13072.0,249.418,249.7072,249.2926,249.3408,13072.0
2022-03-23 11:20:00,258.63,259.09,258.3,258.56,14405.0,249.3505,249.794,249.0323,249.283,14405.0
2022-03-23 11:30:00,258.47,258.47,257.4,257.68,21642.0,249.1962,249.1962,248.1646,248.4346,21642.0
2022-03-23 11:40:00,257.7,257.79,257.03,257.1,19083.0,248.4538,248.5406,247.8079,247.8754,19083.0
2022-03-23 11:50:00,257.04,257.08,256.54,256.75,25858.0,247.8175,247.8561,247.3355,247.5379,25858.0
2022-03-23 12:00:00,256.75,257.23,255.87,255.88,21690.0,247.5379,248.0007,246.6895,246.6991,21690.0
2022-03-23 12:10:00,255.91,256.37,255.74,255.99,13838.0,246.7281,247.1716,246.5642,246.8052,13838.0
2022-03-23 12:20:00,255.85,256.09,255.09,255.73,37473.0,246.6702,246.9016,245.9375,246.5545,37473.0
2022-03-23 12:30:00,255.74,256.89,255.69,256.84,15108.0,246.5642,247.6729,246.516,247.6247,15108.0
2022-03-23 12:40:00,256.95,257.07,256.46,256.79,12346.0,247.7307,247.8464,247.2583,247.5765,12346.0
2022-03-23 12:50:00,256.79,258.09,256.79,258.0,18927.0,247.5765,248.8298,247.5765,248.7431,18927.0
2022-03-23 13:00:00,257.95,257.96,257.17,257.61,19721.0,248.6949,248.7045,247.9429,248.3671,19721.0
2022-03-23 13:10:00,257.5,257.63,257.31,257.31,13581.0,248.261,248.3864,248.0778,248.0778,13581.0
2022-03-23 13:20:00,257.2,257.29,256.55,256.56,8403.0,247.9718,248.0585,247.3451,247.3547,8403.0
2022-03-23 13:30:00,256.5,256.96,256.39,256.74,12310.0,247.2969,247.7404,247.1908,247.5283,12310.0
2022-03-23 13:40:00,256.75,257.23,256.43,256.88,25201.0,247.5379,248.0007,247.2294,247.6633,25201.0
2022-03-23 13:50:00,256.84,257.34,256.84,256.99,15382.0,247.6247,248.1068,247.6247,247.7693,15382.0
2022-03-23 14:00:00,257.13,257.31,256.59,256.61,31303.0,247.9043,248.0778,247.3837,247.4029,31303.0
2022-03-23 14:10:00,256.68,256.7,255.74,256.22,22698.0,247.4704,247.4897,246.5642,247.0269,22698.0
2022-03-23 14:20:00,256.24,256.56,256.15,256.18,15684.0,247.0462,247.3547,246.9595,246.9884,15684.0
2022-03-23 14:30:00,256.23,256.32,255.77,256.1,19077.0,247.0366,247.1234,246.5931,246.9112,19077.0
2022-03-23 14:40:00,256.16,256.2,255.88,256.09,13749.0,246.9691,247.0077,246.6991,246.9016,13749.0
2022-03-23 14:50:00,256.03,256.13,255.35,255.41,13773.0,246.8438,246.9402,246.1882,246.246,13773.0
2022-03-23 15:00:00,255.38,255.62,254.82,254.99,18221.0,246.2171,246.4485,245.6772,245.8411,18221.0
2022-03-23 15:10:00,254.86,255.19,254.86,255.02,32429.0,245.7157,246.0339,245.7157,245.87,32429.0
2022-03-23 15:20:00,255.03,256.19,254.94,256.17,26704.0,245.8796,246.998,245.7929,246.9787,26704.0
2022-03-23 15:30:00,256.19,256.41,255.92,256.24,38556.0,246.998,247.2101,246.7377,247.0462,38556.0
2022-03-23 15:40:00,256.15,257.01,255.88,256.13,76430.0,246.9595,247.7886,246.6991,246.9402,76430.0
2022-03-23 15:50:00,256.13,256.13,255.06,255.41,220278.0,246.9402,246.9402,245.9086,246.246,220278.0
2022-03-24 09:30:00,257.44,257.7,256.71,257.37,27022.0,248.2032,248.4538,247.4994,248.1357,27022.0
2022-03-24 09:40:00,257.68,258.97,257.33,258.55,23089.0,248.4346,249.6783,248.0971,249.2733,23089.0
2022-03-24 09:50:00,258.44,260.21,258.44,260.04,16371.0,249.1673,250.8738,249.1673,250.7099,16371.0
2022-03-24 10:00:00,260.0,261.0,259.99,260.13,15663.0,250.6713,251.6354,250.6617,250.7967,15663.0
2022-03-24 10:10:00,260.15,260.15,259.22,259.44,9010.0,250.8159,250.8159,249.9193,250.1314,9010.0
2022-03-24 10:20:00,259.29,259.58,259.22,259.23,9311.0,249.9868,250.2664,249.9193,249.9289,9311.0
2022-03-24 10:30:00,259.23,260.05,259.1,259.19,12232.0,249.9289,250.7195,249.8036,249.8904,12232.0
2022-03-24 10:40:00,259.19,260.12,259.15,260.12,11126.0,249.8904,250.787,249.8518,250.787,11126.0
2022-03-24 10:50:00,259.91,260.09,259.64,259.97,11832.0,250.5845,250.7581,250.3242,250.6424,11832.0
2022-03-24 11:00:00,259.92,261.14,259.83,260.5,25383.0,250.5942,251.7704,250.5074,251.1534,25383.0
2022-03-24 11:10:00,260.47,261.11,260.46,261.08,12837.0,251.1245,251.7415,251.1148,251.7126,12837.0
2022-03-24 11:20:00,261.02,261.47,260.65,261.4,8766.0,251.6547,252.0886,251.298,252.0211,8766.0
2022-03-24 11:30:00,261.37,262.03,261.28,261.57,24131.0,251.9922,252.6285,251.9054,252.185,24131.0
2022-03-24 11:40:00,261.47,262.06,261.3,261.72,11167.0,252.0886,252.6574,251.9247,252.3296,11167.0
2022-03-24 11:50:00,261.83,261.94,261.42,261.93,5402.0,252.4357,252.5417,252.0404,252.5321,5402.0
2022-03-24 12:00:00,261.91,261.91,261.29,261.51,18107.0,252.5128,252.5128,251.915,252.1271,18107.0
2022-03-24 12:10:00,261.62,262.07,261.54,261.75,5191.0,252.2332,252.667,252.1561,252.3585,5191.0
2022-03-24 12:20:00,261.69,261.81,261.09,261.1,10807.0,252.3007,252.4164,251.7222,251.7318,10807.0
2022-03-24 12:30:00,261.26,261.34,260.76,261.15,12956.0,251.8861,251.9632,251.404,251.7801,12956.0
2022-03-24 12:40:00,261.03,261.27,260.79,261.19,7933.0,251.6644,251.8957,251.433,251.8186,7933.0
2022-03-24 12:50:00,261.32,261.7,261.32,261.61,9498.0,251.944,252.3103,251.944,252.2235,9498.0
2022-03-24 13:00:00,261.63,261.8,261.0,261.73,22295.0,252.2428,252.4067,251.6354,252.3392,22295.0
2022-03-24 13:10:00,261.76,262.32,261.76,262.22,8424.0,252.3682,252.9081,252.3682,252.8117,8424.0
2022-03-24 13:20:00,262.21,262.23,261.89,261.89,8427.0,252.802,252.8213,252.4935,252.4935,8427.0
2022-03-24 13:30:00,261.93,262.03,261.77,261.84,10069.0,252.5321,252.6285,252.3778,252.4453,10069.0
2022-03-24 13:40:00,261.86,262.28,261.68,262.17,12903.0,252.4646,252.8695,252.291,252.7635,12903.0
2022-03-24 13:50:00,262.21,262.22,261.75,261.75,7054.0,252.802,252.8117,252.3585,252.3585,7054.0
2022-03-24 14:00:00,261.8,262.71,261.72,262.11,14642.0,252.4067,253.2841,252.3296,252.7056,14642.0
2022-03-24 14:10:00,262.08,262.64,261.95,262.44,17365.0,252.6767,253.2166,252.5514,253.0238,17365.0
2022-03-24 14:20:00,262.41,262.49,262.0,262.03,7885.0,252.9948,253.072,252.5996,252.6285,7885.0
2022-03-24 14:30:00,262.12,262.12,261.59,261.87,9815.0,252.7153,252.7153,252.2043,252.4742,9815.0
2022-03-24 14:40:00,261.92,262.0,261.29,261.39,9043.0,252.5224,252.5996,251.915,252.0114,9043.0
2022-03-24 14:50:00,261.46,261.8,261.45,261.47,8480.0,252.0789,252.4067,252.0693,252.0886,8480.0
2022-03-24 15:00:00,261.5,262.07,261.48,261.88,22950.0,252.1175,252.667,252.0982,252.4839,22950.0
2022-03-24 15:10:00,261.81,262.34,261.81,262.19,9201.0,252.4164,252.9274,252.4164,252.7827,9201.0
2022-03-24 15:20:00,262.25,262.73,262.25,262.5,12935.0,252.8406,253.3034,252.8406,253.0816,12935.0
2022-03-24 15:30:00,262.58,262.63,261.82,261.95,15227.0,253.1587,253.207,252.426,252.5514,15227.0
2022-03-24 15:40:00,261.97,262.22,261.62,262.11,33321.0,252.5706,252.8117,252.2332,252.7056,33321.0
2022-03-24 15:50:00,262.27,263.05,262.19,263.01,79247.0,252.8599,253.6119,252.7827,253.5733,79247.0
2022-03-25 09:30:00,264.0,264.02,262.89,263.38,31052.0,254.5278,254.5471,253.4576,253.93,31052.0
2022-03-25 09:40:00,263.22,263.96,262.71,263.56,12017.0,253.7758,254.4892,253.2841,254.1036,12017.0
2022-03-25 09:50:00,263.8,264.9,263.74,264.32,18397.0,254.335,255.3955,254.2771,254.8363,18397.0
2022-03-25 10:00:00,264.55,265.39,264.53,265.25,10502.0,255.0581,255.8679,255.0388,255.7329,10502.0
2022-03-25 10:10:00,265.25,265.32,264.83,265.2,5221.0,255.7329,255.8004,255.328,255.6847,5221.0
2022-03-25 10:20:00,265.09,265.64,264.74,265.45,7136.0,255.5787,256.109,255.2412,255.9258,7136.0
2022-03-25 10:30:00,265.49,265.75,265.42,265.64,6757.0,255.9643,256.215,255.8968,256.109,6757.0
2022-03-25 10:40:00,265.6,265.71,265.0,265.01,7599.0,256.0704,256.1764,255.4919,255.5016,7599.0
2022-03-25 10:50:00,265.16,265.7,264.93,265.4,5271.0,255.6462,256.1668,255.4244,255.8776,5271.0
2022-03-25 11:00:00,265.44,265.54,264.46,264.6,6345.0,255.9161,256.0125,254.9713,255.1063,6345.0
2022-03-25 11:10:00,264.32,264.41,263.87,264.06,3027.0,254.8363,254.9231,254.4025,254.5856,3027.0
2022-03-25 11:20:00,264.0,264.17,262.94,263.33,6278.0,254.5278,254.6917,253.5058,253.8818,6278.0
2022-03-25 11:30:00,263.17,263.27,262.85,263.26,5803.0,253.7276,253.824,253.4191,253.8143,5803.0
2022-03-25 11:40:00,263.38,263.63,262.98,262.98,3056.0,253.93,254.1711,253.5444,253.5444,3056.0
2022-03-25 11:50:00,263.15,263.36,262.9,263.0,2859.0,253.7083,253.9108,253.4673,253.5637,2859.0
2022-03-25 12:00:00,263.11,263.43,262.8,263.38,3562.0,253.6697,253.9782,253.3709,253.93,3562.0
2022-03-25 12:10:00,263.38,263.55,263.19,263.19,1748.0,253.93,254.0939,253.7469,253.7469,1748.0
2022-03-25 12:20:00,263.24,263.29,262.65,263.15,4703.0,253.7951,253.8433,253.2262,253.7083,4703.0
2022-03-25 12:30:00,263.16,263.21,262.61,262.63,2999.0,253.7179,253.7661,253.1877,253.207,2999.0
2022-03-25 12:40:00,262.73,263.35,262.65,263.21,3108.0,253.3034,253.9011,253.2262,253.7661,3108.0
2022-03-25 12:50:00,263.02,263.32,262.65,263.01,2968.0,253.583,253.8722,253.2262,253.5733,2968.0
2022-03-25 13:00:00,262.99,263.21,262.89,263.2,2722.0,253.554,253.7661,253.4576,253.7565,2722.0
2022-03-25 13:10:00,263.19,263.92,263.12,263.8,9940.0,253.7469,254.4507,253.6794,254.335,9940.0
2022-03-25 13:20:00,263.75,263.82,263.24,263.5,10593.0,254.2868,254.3543,253.7951,254.0457,10593.0
2022-03-25 13:30:00,263.69,264.25,263.69,264.17,4200.0,254.2289,254.7688,254.2289,254.6917,4200.0
2022-03-25 13:40:00,264.05,264.12,263.82,263.84,5592.0,254.576,254.6435,254.3543,254.3735,5592.0
2022-03-25 13:50:00,263.87,264.11,263.7,263.84,8591.0,254.4025,254.6339,254.2386,254.3735,8591.0
2022-03-25 14:00:00,263.77,264.04,263.64,263.74,20870.0,254.306,254.5664,254.1807,254.2771,20870.0
2022-03-25 14:10:00,263.76,263.86,263.58,263.72,8295.0,254.2964,254.3928,254.1229,254.2578,8295.0
2022-03-25 14:20:00,263.78,263.89,263.58,263.83,8959.0,254.3157,254.4217,254.1229,254.3639,8959.0
2022-03-25 14:30:00,263.76,263.92,263.58,263.65,9295.0,254.2964,254.4507,254.1229,254.1904,9295.0
2022-03-25 14:40:00,263.71,264.18,263.69,263.75,7439.0,254.2482,254.7013,254.2289,254.2868,7439.0
2022-03-25 14:50:00,263.77,264.3,263.68,264.07,13603.0,254.306,254.817,254.2193,254.5953,13603.0
2022-03-25 15:00:00,264.0,264.38,263.78,263.93,8643.0,254.5278,254.8942,254.3157,254.4603,8643.0
2022-03-25 15:10:00,264.0,264.71,264.0,264.67,9620.0,254.5278,255.2123,254.5278,255.1738,9620.0
2022-03-25 15:20:00,264.58,264.64,264.06,264.12,17318.0,255.087,255.1448,254.5856,254.6435,17318.0
2022-03-25 15:30:00,264.09,264.9,264.09,264.26,18434.0,254.6146,255.3955,254.6146,254.7785,18434.0
2022-03-25 15:40:00,264.17,264.98,264.14,264.84,13977.0,254.6917,255.4726,254.6628,255.3377,13977.0
2022-03-25 15:50:00,264.83,266.25,264.65,265.99,124736.0,255.328,256.6971,255.1545,256.4464,124736.0
2022-03-28 09:30:00,267.27,267.5,266.03,267.24,42153.0,257.6805,257.9022,256.485,257.6515,42153.0
2022-03-28 09:40:00,267.03,267.45,266.91,267.34,8344.0,257.4491,257.854,257.3334,257.748,8344.0
2022-03-28 09:50:00,267.5,267.89,266.98,267.89,6115.0,257.9022,258.2782,257.4009,258.2782,6115.0
2022-03-28 10:00:00,267.61,268.82,267.34,268.31,16707.0,258.0083,259.1749,257.748,258.6832,16707.0
2022-03-28 10:10:00,268.34,268.34,267.06,267.37,9350.0,258.7121,258.7121,257.478,257.7769,9350.0
2022-03-28 10:20:00,267.42,267.46,266.82,267.46,6626.0,257.8251,257.8637,257.2466,257.8637,6626.0
2022-03-28 10:30:00,267.44,267.44,266.09,266.32,35734.0,257.8444,257.8444,256.5428,256.7646,35734.0
2022-03-28 10:40:00,266.28,267.24,266.19,267.08,6425.0,256.726,257.6515,256.6392,257.4973,6425.0
2022-03-28 10:50:00,266.85,267.24,266.76,267.09,7472.0,257.2755,257.6515,257.1888,257.5069,7472.0
2022-03-28 11:00:00,267.06,267.42,266.35,266.54,14969.0,257.478,257.8251,256.7935,256.9767,14969.0
2022-03-28 11:10:00,266.54,266.87,266.41,266.61,33701.0,256.9767,257.2948,256.8513,257.0442,33701.0
2022-03-28 11:20:00,266.59,266.6,265.83,266.47,12938.0,257.0249,257.0345,256.2921,256.9092,12938.0
2022-03-28 11:30:00,266.38,266.42,266.0,266.16,9520.0,256.8224,256.861,256.456,256.6103,9520.0
2022-03-28 11:40:00,266.14,266.67,265.96,265.97,10946.0,256.591,257.102,256.4175,256.4271,10946.0
2022-03-28 11:50:00,265.88,266.37,265.46,265.47,11362.0,256.3403,256.8128,255.9354,255.9451,11362.0
2022-03-28 12:00:00,265.44,266.04,265.42,265.65,10144.0,255.9161,256.4946,255.8968,256.1186,10144.0
2022-03-28 12:10:00,265.65,265.65,264.78,264.96,23028.0,256.1186,256.1186,255.2798,255.4534,23028.0
2022-03-28 12:20:00,265.18,265.89,265.01,265.47,5907.0,255.6655,256.35,255.5016,255.9451,5907.0
2022-03-28 12:30:00,265.33,266.09,265.33,266.01,12891.0,255.8101,256.5428,255.8101,256.4657,12891.0
2022-03-28 12:40:00,266.04,266.34,265.84,266.01,4265.0,256.4946,256.7838,256.3018,256.4657,4265.0
2022-03-28 12:50:00,265.99,266.48,265.91,266.33,5369.0,256.4464,256.9188,256.3693,256.7742,5369.0
2022-03-28 13:00:00,266.48,266.5,266.06,266.2,4672.0,256.9188,256.9381,256.5139,256.6489,4672.0
2022-03-28 13:10:00,266.27,266.54,266.21,266.31,4853.0,256.7164,256.9767,256.6585,256.7549,4853.0
2022-03-28 13:20:00,266.33,266.95,266.3,266.83,18659.0,256.7742,257.372,256.7453,257.2563,18659.0
2022-03-28 13:30:00,266.82,267.19,266.82,267.15,5515.0,257.2466,257.6033,257.2466,257.5648,5515.0
2022-03-28 13:40:00,267.26,267.31,266.93,267.25,6586.0,257.6708,257.719,257.3527,257.6612,6586.0
2022-03-28 13:50:00,267.24,267.28,266.93,267.13,7147.0,257.6515,257.6901,257.3527,257.5455,7147.0
2022-03-28 14:00:00,267.08,267.79,267.01,267.79,6818.0,257.4973,258.1818,257.4298,258.1818,6818.0
2022-03-28 14:10:00,267.78,267.84,267.25,267.48,12376.0,258.1722,258.23,257.6612,257.8829,12376.0
2022-03-28 14:20:00,267.38,267.98,267.32,267.9,7866.0,257.7865,258.365,257.7287,258.2879,7866.0
2022-03-28 14:30:00,267.9,267.9,267.53,267.67,9886.0,258.2879,258.2879,257.9311,258.0661,9886.0
2022-03-28 14:40:00,267.69,268.26,267.69,268.03,12072.0,258.0854,258.635,258.0854,258.4132,12072.0
2022-03-28 14:50:00,268.07,268.46,267.87,268.41,8736.0,258.4518,258.8278,258.2589,258.7796,8736.0
2022-03-28 15:00:00,268.51,268.54,268.28,268.51,14592.0,258.876,258.9049,258.6542,258.876,14592.0
2022-03-28 15:10:00,268.54,268.74,268.42,268.71,14501.0,258.9049,259.0977,258.7892,259.0688,14501.0
2022-03-28 15:20:00,268.63,269.03,268.56,268.8,22568.0,258.9917,259.3773,258.9242,259.1556,22568.0
2022-03-28 15:30:00,268.78,269.27,268.59,268.9,33096.0,259.1363,259.6087,258.9531,259.252,33096.0
2022-03-28 15:40:00,268.88,269.55,268.84,269.55,36688.0,259.2327,259.8787,259.1941,259.8787,36688.0
2022-03-28 15:50:00,269.5,270.23,268.96,270.06,99778.0,259.8305,260.5343,259.3098,260.3704,99778.0
2022-03-29 09:30:00,272.19,273.91,271.91,273.19,64565.0,262.4239,264.0822,262.154,263.3881,64565.0
2022-03-29 09:40:00,273.38,274.1,273.23,273.89,26561.0,263.5712,264.2654,263.4266,264.0629,26561.0
2022-03-29 09:50:00,273.85,274.13,273.38,273.52,8668.0,264.0244,264.2943,263.5712,263.7062,8668.0
2022-03-29 10:00:00,273.47,273.66,272.4,272.41,16015.0,263.658,263.8412,262.6264,262.6361,16015.0
2022-03-29 10:10:00,272.45,273.12,272.27,272.69,13273.0,262.6746,263.3206,262.5011,262.906,13273.0
2022-03-29 10:20:00,272.69,274.04,272.69,274.03,15369.0,262.906,264.2076,262.906,264.1979,15369.0
2022-03-29 10:30:00,273.88,273.95,271.91,272.13,13124.0,264.0533,264.1208,262.154,262.3661,13124.0
2022-03-29 10:40:00,272.28,272.74,272.12,272.5,10072.0,262.5107,262.9542,262.3565,262.7228,10072.0
2022-03-29 10:50:00,272.63,273.0,271.94,271.98,17874.0,262.8482,263.2049,262.1829,262.2215,17874.0
2022-03-29 11:00:00,272.03,272.09,271.3,271.69,7084.0,262.2697,262.3275,261.5659,261.9419,7084.0
2022-03-29 11:10:00,271.66,271.9,271.27,271.31,8288.0,261.913,262.1443,261.537,261.5755,8288.0
2022-03-29 11:20:00,271.38,272.0,271.06,271.79,9746.0,261.643,262.2408,261.3345,262.0383,9746.0
2022-03-29 11:30:00,271.96,272.47,271.85,272.3,10388.0,262.2022,262.6939,262.0961,262.53,10388.0
2022-03-29 11:40:00,272.2,272.61,272.14,272.53,28134.0,262.4336,262.8289,262.3757,262.7517,28134.0
2022-03-29 11:50:00,272.58,272.65,271.95,271.95,4511.0,262.8,262.8674,262.1926,262.1926,4511.0
2022-03-29 12:00:00,272.04,272.04,271.72,271.98,1902.0,262.2793,262.2793,261.9708,262.2215,1902.0
2022-03-29 12:10:00,271.92,272.09,271.44,271.55,4968.0,262.1636,262.3275,261.7009,261.8069,4968.0
2022-03-29 12:20:00,271.63,271.74,270.93,271.02,8153.0,261.884,261.9901,261.2092,261.2959,8153.0
2022-03-29 12:30:00,270.85,271.06,270.8,270.88,10024.0,261.132,261.3345,261.0838,261.1609,10024.0
2022-03-29 12:40:00,271.03,271.54,270.97,271.13,7479.0,261.3056,261.7973,261.2477,261.402,7479.0
2022-03-29 12:50:00,271.21,271.26,270.9,270.94,14381.0,261.4791,261.5273,261.1802,261.2188,14381.0
2022-03-29 13:00:00,270.83,270.91,270.41,270.41,4274.0,261.1127,261.1899,260.7078,260.7078,4274.0
2022-03-29 13:10:00,270.56,270.94,270.56,270.91,3855.0,260.8524,261.2188,260.8524,261.1899,3855.0
2022-03-29 13:20:00,270.82,270.83,270.16,270.22,6380.0,261.1031,261.1127,260.4668,260.5246,6380.0
2022-03-29 13:30:00,270.29,270.46,270.07,270.42,4574.0,260.5921,260.756,260.38,260.7175,4574.0
2022-03-29 13:40:00,270.44,270.56,269.89,270.36,9700.0,260.7367,260.8524,260.2065,260.6596,9700.0
2022-03-29 13:50:00,270.3,270.37,270.04,270.26,7791.0,260.6018,260.6692,260.3511,260.5632,7791.0
2022-03-29 14:00:00,270.36,270.57,270.01,270.57,9334.0,260.6596,260.8621,260.3222,260.8621,9334.0
2022-03-29 14:10:00,270.61,270.71,270.44,270.52,7616.0,260.9006,260.997,260.7367,260.8139,7616.0
2022-03-29 14:20:00,270.44,270.68,270.3,270.44,10732.0,260.7367,260.9681,260.6018,260.7367,10732.0
2022-03-29 14:30:00,270.44,271.02,270.4,271.02,10370.0,260.7367,261.2959,260.6982,261.2959,10370.0
2022-03-29 14:40:00,271.02,271.57,271.02,271.38,10013.0,261.2959,261.8262,261.2959,261.643,10013.0
2022-03-29 14:50:00,271.36,271.89,271.23,271.63,6706.0,261.6237,262.1347,261.4984,261.884,6706.0
2022-03-29 15:00:00,271.67,272.28,271.41,272.17,9951.0,261.9226,262.5107,261.6719,262.4047,9951.0
2022-03-29 15:10:00,272.05,272.23,271.86,271.91,10948.0,262.289,262.4625,262.1058,262.154,10948.0
2022-03-29 15:20:00,272.0,272.25,271.8,271.98,16792.0,262.2408,262.4818,262.0479,262.2215,16792.0
2022-03-29 15:30:00,272.0,272.63,271.88,272.57,24369.0,262.2408,262.8482,262.1251,262.7903,24369.0
2022-03-29 15:40:00,272.55,273.01,272.1,272.81,26884.0,262.771,263.2145,262.3372,263.0217,26884.0
2022-03-29 15:50:00,272.8,273.06,272.21,273.05,91704.0,263.0121,263.2627,262.4432,263.2531,91704.0
2022-03-30 09:30:00,270.9,271.73,270.0,270.2,23045.0,261.8547,262.657,260.9847,261.178,23045.0
2022-03-30 09:40:00,270.39,271.06,269.97,270.31,9064.0,261.3617,262.0093,260.9557,261.2844,9064.0
2022-03-30 09:50:00,270.41,271.79,270.25,271.79,9886.0,261.381,262.715,261.2264,262.715,9886.0
2022-03-30 10:00:00,271.9,272.45,270.93,271.39,11676.0,262.8213,263.3529,261.8837,262.3283,11676.0
2022-03-30 10:10:00,271.54,271.54,270.31,270.45,6085.0,262.4733,262.4733,261.2844,261.4197,6085.0
2022-03-30 10:20:00,270.44,270.44,269.1,269.47,6900.0,261.41,261.41,260.1148,260.4724,6900.0
2022-03-30 10:30:00,269.46,269.87,269.21,269.87,13711.0,260.4628,260.8591,260.2211,260.8591,13711.0
2022-03-30 10:40:00,269.95,270.07,269.28,269.73,10407.0,260.9364,261.0524,260.2888,260.7237,10407.0
2022-03-30 10:50:00,269.74,270.22,269.31,269.33,15746.0,260.7334,261.1974,260.3178,260.3371,15746.0
2022-03-30 11:00:00,269.42,270.28,269.31,270.08,7811.0,260.4241,261.2554,260.3178,261.0621,7811.0
2022-03-30 11:10:00,270.13,270.14,269.62,270.0,9785.0,261.1104,261.1201,260.6174,260.9847,9785.0
2022-03-30 11:20:00,269.92,270.15,269.43,269.67,34071.0,260.9074,261.1297,260.4338,260.6657,34071.0
2022-03-30 11:30:00,269.68,270.37,269.63,269.83,12821.0,260.6754,261.3424,260.6271,260.8204,12821.0
2022-03-30 11:40:00,269.96,270.43,269.94,270.06,6962.0,260.9461,261.4004,260.9267,261.0427,6962.0
2022-03-30 11:50:00,270.08,270.12,269.72,269.87,7098.0,261.0621,261.1007,260.7141,260.8591,7098.0
2022-03-30 12:00:00,270.06,270.45,269.69,269.75,5138.0,261.0427,261.4197,260.6851,260.7431,5138.0
2022-03-30 12:10:00,269.76,269.87,269.33,269.53,6077.0,260.7527,260.8591,260.3371,260.5304,6077.0
2022-03-30 12:20:00,269.56,269.6,269.15,269.45,8836.0,260.5594,260.5981,260.1631,260.4531,8836.0
2022-03-30 12:30:00,269.42,269.69,269.34,269.69,4916.0,260.4241,260.6851,260.3468,260.6851,4916.0
2022-03-30 12:40:00,269.66,269.89,269.45,269.68,6313.0,260.6561,260.8784,260.4531,260.6754,6313.0
2022-03-30 12:50:00,269.7,269.7,269.5,269.59,4508.0,260.6947,260.6947,260.5014,260.5884,4508.0
2022-03-30 13:00:00,269.55,269.55,268.7,268.85,7921.0,260.5498,260.5498,259.7281,259.8731,7921.0
2022-03-30 13:10:00,268.92,268.99,268.34,268.59,8606.0,259.9408,260.0084,259.3802,259.6218,8606.0
2022-03-30 13:20:00,268.65,268.75,268.56,268.7,4505.0,259.6798,259.7765,259.5928,259.7281,4505.0
2022-03-30 13:30:00,268.69,268.85,268.52,268.52,4938.0,259.7185,259.8731,259.5541,259.5541,4938.0
2022-03-30 13:40:00,268.45,268.74,268.24,268.74,5249.0,259.4865,259.7668,259.2835,259.7668,5249.0
2022-03-30 13:50:00,268.83,268.83,268.28,268.62,6386.0,259.8538,259.8538,259.3222,259.6508,6386.0
2022-03-30 14:00:00,268.64,269.15,268.58,269.02,7068.0,259.6701,260.1631,259.6121,260.0374,7068.0
2022-03-30 14:10:00,269.06,269.19,268.78,268.78,8238.0,260.0761,260.2018,259.8055,259.8055,8238.0
2022-03-30 14:20:00,268.77,269.18,268.69,269.18,7618.0,259.7958,260.1921,259.7185,260.1921,7618.0
2022-03-30 14:30:00,269.08,269.31,268.93,269.14,7773.0,260.0954,260.3178,259.9505,260.1534,7773.0
2022-03-30 14:40:00,269.13,269.13,268.79,269.05,6259.0,260.1438,260.1438,259.8151,260.0664,6259.0
2022-03-30 14:50:00,268.95,268.95,268.56,268.64,8997.0,259.9698,259.9698,259.5928,259.6701,8997.0
2022-03-30 15:00:00,268.65,268.73,268.4,268.41,10171.0,259.6798,259.7571,259.4381,259.4478,10171.0
2022-03-30 15:10:00,268.35,268.5,267.87,267.97,9290.0,259.3898,259.5348,258.9258,259.0225,9290.0
2022-03-30 15:20:00,267.9,268.0,267.57,267.96,8468.0,258.9548,259.0515,258.6359,259.0128,8468.0
2022-03-30 15:30:00,267.95,268.38,267.91,267.91,11950.0,259.0032,259.4188,258.9645,258.9645,11950.0
2022-03-30 15:40:00,267.87,268.41,267.68,268.24,28403.0,258.9258,259.4478,258.7422,259.2835,28403.0
2022-03-30 15:50:00,268.19,269.21,267.89,269.14,76691.0,259.2352,260.2211,258.9452,260.1534,76691.0
2022-03-31 09:30:00,267.89,268.69,267.01,268.37,29599.0,258.9452,259.7185,258.0946,259.4092,29599.0
2022-03-31 09:40:00,268.68,268.97,268.09,268.94,7577.0,259.7088,259.9891,259.1385,259.9601,7577.0
2022-03-31 09:50:00,268.96,270.69,268.96,270.27,18056.0,259.9795,261.6517,259.9795,261.2457,18056.0
2022-03-31 10:00:00,270.41,270.68,269.26,269.34,23782.0,261.381,261.642,260.2694,260.3468,23782.0
2022-03-31 10:10:00,269.4,269.91,268.68,268.85,17135.0,260.4048,260.8977,259.7088,259.8731,17135.0
2022-03-31 10:20:00,268.81,269.52,268.45,269.05,22406.0,259.8345,260.5208,259.4865,260.0664,22406.0
2022-03-31 10:30:00,269.0,269.02,268.4,268.45,6869.0,260.0181,260.0374,259.4381,259.4865,6869.0
2022-03-31 10:40:00,268.52,269.37,268.33,269.28,10963.0,259.5541,260.3758,259.3705,260.2888,10963.0
2022-03-31 10:50:00,269.22,269.57,269.02,269.45,9326.0,260.2308,260.5691,260.0374,260.4531,9326.0
2022-03-31 11:00:00,269.4,269.72,269.34,269.72,13682.0,260.4048,260.7141,260.3468,260.7141,13682.0
2022-03-31 11:10:00,269.63,269.69,269.39,269.48,9518.0,260.6271,260.6851,260.3951,260.4821,9518.0
2022-03-31 11:20:00,269.4,269.87,269.23,269.86,11591.0,260.4048,260.8591,260.2404,260.8494,11591.0
2022-03-31 11:30:00,269.84,270.22,269.73,270.06,15842.0,260.8301,261.1974,260.7237,261.0427,15842.0
2022-03-31 11:40:00,270.13,270.18,269.41,269.66,14172.0,261.1104,261.1587,260.4144,260.6561,14172.0
2022-03-31 11:50:00,269.62,270.12,269.42,270.04,8599.0,260.6174,261.1007,260.4241,261.0234,8599.0
2022-03-31 12:00:00,270.09,270.63,270.02,270.63,20656.0,261.0717,261.5937,261.0041,261.5937,20656.0
2022-03-31 12:10:00,270.76,270.85,270.34,270.85,10826.0,261.7193,261.8063,261.3134,261.8063,10826.0
2022-03-31 12:20:00,270.81,270.94,270.03,270.23,6922.0,261.7677,261.8933,261.0137,261.207,6922.0
2022-03-31 12:30:00,270.3,270.38,270.09,270.25,8870.0,261.2747,261.352,261.0717,261.2264,8870.0
2022-03-31 12:40:00,270.33,270.75,270.23,270.63,6427.0,261.3037,261.7097,261.207,261.5937,6427.0
2022-03-31 12:50:00,270.61,271.0,270.44,270.53,10625.0,261.5744,261.9513,261.41,261.497,10625.0
2022-03-31 13:00:00,270.4,270.58,270.15,270.26,7139.0,261.3714,261.5454,261.1297,261.236,7139.0
2022-03-31 13:10:00,270.36,270.73,270.16,270.69,8761.0,261.3327,261.6904,261.1394,261.6517,8761.0
2022-03-31 13:20:00,270.62,271.47,270.52,271.47,11154.0,261.584,262.4056,261.4874,262.4056,11154.0
2022-03-31 13:30:00,271.34,271.49,271.12,271.13,7411.0,262.28,262.425,262.0673,262.077,7411.0
2022-03-31 13:40:00,271.18,271.58,271.17,271.25,7720.0,262.1253,262.512,262.1157,262.193,7720.0
2022-03-31 13:50:00,271.34,271.37,270.93,271.06,10650.0,262.28,262.309,261.8837,262.0093,10650.0
2022-03-31 14:00:00,270.91,270.91,270.25,270.33,9952.0,261.8643,261.8643,261.2264,261.3037,9952.0
2022-03-31 14:10:00,270.26,270.26,269.77,269.85,10227.0,261.236,261.236,260.7624,260.8397,10227.0
2022-03-31 14:20:00,269.87,270.67,269.86,270.66,21678.0,260.8591,261.6324,260.8494,261.6227,21678.0
2022-03-31 14:30:00,270.75,270.79,270.34,270.51,8214.0,261.7097,261.7483,261.3134,261.4777,8214.0
2022-03-31 14:40:00,270.52,270.79,270.29,270.73,7985.0,261.4874,261.7483,261.265,261.6904,7985.0
2022-03-31 14:50:00,270.73,271.24,270.69,271.24,11133.0,261.6904,262.1833,261.6517,262.1833,11133.0
2022-03-31 15:00:00,271.36,271.54,271.17,271.32,10482.0,262.2993,262.4733,262.1157,262.2607,10482.0
2022-03-31 15:10:00,271.19,271.22,270.92,270.92,11252.0,262.135,262.164,261.874,261.874,11252.0
2022-03-31 15:20:00,271.02,271.02,269.89,269.94,13747.0,261.9707,261.9707,260.8784,260.9267,13747.0
2022-03-31 15:30:00,269.86,269.86,268.85,269.16,22140.0,260.8494,260.8494,259.8731,260.1728,22140.0
2022-03-31 15:40:00,269.08,269.1,268.07,268.07,45875.0,260.0954,260.1148,259.1192,259.1192,45875.0
2022-03-31 15:50:00,268.19,268.54,267.08,267.23,194969.0,259.2352,259.5735,258.1622,258.3072,194969.0
2022-04-01 09:30:00,268.27,268.88,267.2,267.49,16830.0,259.3125,259.9021,258.2782,258.5585,16830.0
2022-04-01 09:40:00,267.24,268.97,266.96,268.42,19202.0,258.3169,259.9891,258.0462,259.4575,19202.0
2022-04-01 09:50:00,268.42,269.12,268.04,269.12,7758.0,259.4575,260.1341,259.0902,260.1341,7758.0
2022-04-01 10:00:00,269.08,269.26,268.1,268.79,16677.0,260.0954,260.2694,259.1482,259.8151,16677.0
2022-04-01 10:10:00,268.92,269.11,268.27,268.28,8340.0,259.9408,260.1244,259.3125,259.3222,8340.0
2022-04-01 10:20:00,268.57,268.57,268.11,268.18,12990.0,259.6025,259.6025,259.1578,259.2255,12990.0
2022-04-01 10:30:00,268.12,268.22,267.07,267.15,11480.0,259.1675,259.2642,258.1526,258.2299,11480.0
2022-04-01 10:40:00,267.14,267.25,266.77,266.77,12762.0,258.2202,258.3265,257.8626,257.8626,12762.0
2022-04-01 10:50:00,266.86,267.54,266.85,267.37,7180.0,257.9496,258.6069,257.9399,258.4425,7180.0
2022-04-01 11:00:00,267.57,267.65,267.15,267.32,8458.0,258.6359,258.7132,258.2299,258.3942,8458.0
2022-04-01 11:10:00,267.4,267.91,267.04,267.89,9304.0,258.4715,258.9645,258.1236,258.9452,9304.0
2022-04-01 11:20:00,267.86,268.69,267.81,268.54,8111.0,258.9162,259.7185,258.8678,259.5735,8111.0
2022-04-01 11:30:00,268.47,268.65,267.74,268.09,5258.0,259.5058,259.6798,258.8002,259.1385,5258.0
2022-04-01 11:40:00,268.02,268.14,267.4,268.02,8474.0,259.0708,259.1868,258.4715,259.0708,8474.0
2022-04-01 11:50:00,267.99,268.23,267.65,267.89,7162.0,259.0418,259.2738,258.7132,258.9452,7162.0
2022-04-01 12:00:00,267.93,267.93,267.3,267.47,6348.0,258.9838,258.9838,258.3749,258.5392,6348.0
2022-04-01 12:10:00,267.39,267.53,267.07,267.34,6819.0,258.4619,258.5972,258.1526,258.4135,6819.0
2022-04-01 12:20:00,267.44,267.45,266.98,267.42,7076.0,258.5102,258.5199,258.0656,258.4909,7076.0
2022-04-01 12:30:00,267.49,267.99,267.14,267.99,7689.0,258.5585,259.0418,258.2202,259.0418,7689.0
2022-04-01 12:40:00,267.95,268.63,267.88,268.52,17173.0,259.0032,259.6605,258.9355,259.5541,17173.0
2022-04-01 12:50:00,268.44,268.87,268.41,268.75,8128.0,259.4768,259.8925,259.4478,259.7765,8128.0
2022-04-01 13:00:00,268.75,268.77,268.25,268.28,3929.0,259.7765,259.7958,259.2932,259.3222,3929.0
2022-04-01 13:10:00,268.22,268.41,268.03,268.31,4045.0,259.2642,259.4478,259.0805,259.3512,4045.0
2022-04-01 13:20:00,268.24,268.49,267.84,268.38,7344.0,259.2835,259.5251,258.8968,259.4188,7344.0
2022-04-01 13:30:00,268.51,268.97,268.49,268.49,15744.0,259.5445,259.9891,259.5251,259.5251,15744.0
2022-04-01 13:40:00,268.59,269.1,268.54,268.75,4644.0,259.6218,260.1148,259.5735,259.7765,4644.0
2022-04-01 13:50:00,268.78,269.36,268.76,269.36,7815.0,259.8055,260.3661,259.7861,260.3661,7815.0
2022-04-01 14:00:00,269.32,270.02,269.24,269.99,15444.0,260.3274,261.0041,260.2501,260.9751,15444.0
2022-04-01 14:10:00,269.97,270.04,269.77,269.94,7763.0,260.9557,261.0234,260.7624,260.9267,7763.0
2022-04-01 14:20:00,269.95,270.33,269.85,270.32,9325.0,260.9364,261.3037,260.8397,261.294,9325.0
2022-04-01 14:30:00,270.4,270.5,270.13,270.21,7234.0,261.3714,261.468,261.1104,261.1877,7234.0
2022-04-01 14:40:00,270.32,270.75,270.32,270.46,6679.0,261.294,261.7097,261.294,261.4294,6679.0
2022-04-01 14:50:00,270.46,270.46,269.85,269.92,16668.0,261.4294,261.4294,260.8397,260.9074,16668.0
2022-04-01 15:00:00,269.84,270.5,269.72,269.73,9870.0,260.8301,261.468,260.7141,260.7237,9870.0
2022-04-01 15:10:00,269.68,269.68,268.9,268.94,18850.0,260.6754,260.6754,259.9215,259.9601,18850.0
2022-04-01 15:20:00,268.88,269.03,268.24,268.42,21059.0,259.9021,260.0471,259.2835,259.4575,21059.0
2022-04-01 15:30:00,268.48,268.57,267.99,268.13,19552.0,259.5155,259.6025,259.0418,259.1772,19552.0
2022-04-01 15:40:00,268.21,268.38,267.7,268.15,29020.0,259.2545,259.4188,258.7615,259.1965,29020.0
2022-04-01 15:50:00,268.2,269.28,268.18,268.9,82642.0,259.2448,260.2888,259.2255,259.9215,82642.0
2022-04-04 09:30:00,267.72,267.98,266.11,266.55,23165.0,258.7809,259.0322,257.2246,257.6499,23165.0
2022-04-04 09:40:00,266.47,266.8,264.62,264.7,14473.0,257.5726,257.8916,255.7844,255.8617,14473.0
2022-04-04 09:50:00,264.94,265.37,264.35,264.59,18662.0,256.0937,256.5093,255.5234,255.7554,18662.0
2022-04-04 10:00:00,264.62,264.62,263.42,263.88,25765.0,255.7844,255.7844,254.6244,255.0691,25765.0
2022-04-04 10:10:00,263.78,264.03,262.16,263.0,14442.0,254.9724,255.2141,253.4065,254.2185,14442.0
2022-04-04 10:20:00,263.42,264.57,263.34,264.48,17335.0,254.6244,255.736,254.5471,255.649,17335.0
2022-04-04 10:30:00,264.53,265.44,264.37,265.28,27429.0,255.6974,256.577,255.5427,256.4223,27429.0
2022-04-04 10:40:00,265.13,265.61,264.48,265.08,22872.0,256.2773,256.7413,255.649,256.229,22872.0
2022-04-04 10:50:00,265.08,266.38,264.97,266.18,39755.0,256.229,257.4856,256.1227,257.2923,39755.0
2022-04-04 11:00:00,266.18,266.8,266.02,266.6,13390.0,257.2923,257.8916,257.1376,257.6983,13390.0
2022-04-04 11:10:00,266.5,266.63,265.9,266.17,11609.0,257.6016,257.7272,257.0216,257.2826,11609.0
2022-04-04 11:20:00,266.11,266.93,266.03,266.68,14054.0,257.2246,258.0172,257.1473,257.7756,14054.0
2022-04-04 11:30:00,266.76,266.78,266.02,266.32,8583.0,257.8529,257.8722,257.1376,257.4276,8583.0
2022-04-04 11:40:00,266.27,266.32,265.87,266.01,8604.0,257.3793,257.4276,256.9926,257.128,8604.0
2022-04-04 11:50:00,266.02,266.62,265.9,266.46,7045.0,257.1376,257.7176,257.0216,257.5629,7045.0
2022-04-04 12:00:00,266.45,266.98,266.31,266.65,13232.0,257.5533,258.0656,257.4179,257.7466,13232.0
2022-04-04 12:10:00,266.62,267.0,266.39,266.47,17345.0,257.7176,258.0849,257.4953,257.5726,17345.0
2022-04-04 12:20:00,266.43,266.96,266.31,266.54,16294.0,257.5339,258.0462,257.4179,257.6403,16294.0
2022-04-04 12:30:00,266.42,267.5,266.42,266.83,37258.0,257.5243,258.5682,257.5243,257.9206,37258.0
2022-04-04 12:40:00,266.8,266.8,266.02,266.3,9574.0,257.8916,257.8916,257.1376,257.4083,9574.0
2022-04-04 12:50:00,266.26,267.2,266.09,266.64,19903.0,257.3696,258.2782,257.2053,257.7369,19903.0
2022-04-04 13:00:00,266.58,266.95,266.52,266.76,14369.0,257.6789,258.0366,257.6209,257.8529,14369.0
2022-04-04 13:10:00,266.77,267.07,266.69,266.91,12778.0,257.8626,258.1526,257.7852,257.9979,12778.0
2022-04-04 13:20:00,267.07,267.2,266.73,267.02,10331.0,258.1526,258.2782,257.8239,258.1042,10331.0
2022-04-04 13:30:00,267.03,267.37,266.91,266.92,17088.0,258.1139,258.4425,257.9979,258.0076,17088.0
2022-04-04 13:40:00,266.9,267.3,266.83,267.13,10617.0,257.9882,258.3749,257.9206,258.2106,10617.0
2022-04-04 13:50:00,267.13,267.62,267.13,267.25,13463.0,258.2106,258.6842,258.2106,258.3265,13463.0
2022-04-04 14:00:00,267.23,267.23,266.58,266.66,12465.0,258.3072,258.3072,257.6789,257.7562,12465.0
2022-04-04 14:10:00,266.67,266.69,266.17,266.41,8684.0,257.7659,257.7852,257.2826,257.5146,8684.0
2022-04-04 14:20:00,266.46,266.54,265.93,266.09,8941.0,257.5629,257.6403,257.0506,257.2053,8941.0
2022-04-04 14:30:00,266.02,266.49,265.9,266.49,10001.0,257.1376,257.5919,257.0216,257.5919,10001.0
2022-04-04 14:40:00,266.44,266.46,265.85,265.9,10093.0,257.5436,257.5629,256.9733,257.0216,10093.0
2022-04-04 14:50:00,265.96,266.0,265.58,265.69,7266.0,257.0796,257.1183,256.7123,256.8186,7266.0
2022-04-04 15:00:00,265.65,265.72,265.42,265.47,8911.0,256.78,256.8476,256.5577,256.606,8911.0
2022-04-04 15:10:00,265.48,265.52,265.13,265.34,11747.0,256.6156,256.6543,256.2773,256.4803,11747.0
2022-04-04 15:20:00,265.34,265.45,265.04,265.06,8996.0,256.4803,256.5866,256.1903,256.2097,8996.0
2022-04-04 15:30:00,265.06,265.34,264.95,265.01,16456.0,256.2097,256.4803,256.1033,256.1613,16456.0
2022-04-04 15:40:00,265.03,265.37,264.76,265.15,25959.0,256.1807,256.5093,255.9197,256.2967,25959.0
2022-04-04 15:50:00,265.25,265.77,264.9,265.12,103265.0,256.3933,256.896,256.055,256.2677,103265.0
2022-04-05 09:30:00,264.2,266.14,264.06,265.54,28382.0,255.3784,257.2536,255.2431,256.6736,28382.0
2022-04-05 09:40:00,265.54,267.26,265.45,267.06,21564.0,256.6736,258.3362,256.5866,258.1429,21564.0
2022-04-05 09:50:00,266.99,267.22,266.33,266.62,15424.0,258.0752,258.2975,257.4373,257.7176,15424.0
2022-04-05 10:00:00,267.01,267.37,265.53,265.96,14861.0,258.0946,258.4425,256.664,257.0796,14861.0
2022-04-05 10:10:00,265.96,266.03,264.8,265.62,12569.0,257.0796,257.1473,255.9584,256.751,12569.0
2022-04-05 10:20:00,265.57,265.7,265.03,265.61,15307.0,256.7026,256.8283,256.1807,256.7413,15307.0
2022-04-05 10:30:00,265.63,265.95,265.22,265.76,11781.0,256.7606,257.07,256.3643,256.8863,11781.0
2022-04-05 10:40:00,265.66,266.56,265.66,266.56,13739.0,256.7896,257.6596,256.7896,257.6596,13739.0
2022-04-05 10:50:00,266.51,267.25,266.47,266.88,21122.0,257.6113,258.3265,257.5726,257.9689,21122.0
2022-04-05 11:00:00,267.01,267.11,266.42,266.74,18385.0,258.0946,258.1912,257.5243,257.8336,18385.0
2022-04-05 11:10:00,266.86,267.01,266.43,266.65,12471.0,257.9496,258.0946,257.5339,257.7466,12471.0
2022-04-05 11:20:00,266.63,266.84,266.18,266.65,9215.0,257.7272,257.9302,257.2923,257.7466,9215.0
2022-04-05 11:30:00,266.65,267.15,266.59,266.92,11689.0,257.7466,258.2299,257.6886,258.0076,11689.0
2022-04-05 11:40:00,266.89,267.7,266.86,267.15,13815.0,257.9786,258.7615,257.9496,258.2299,13815.0
2022-04-05 11:50:00,267.3,267.37,266.82,267.14,8733.0,258.3749,258.4425,257.9109,258.2202,8733.0
2022-04-05 12:00:00,267.11,267.81,266.52,267.29,12751.0,258.1912,258.8678,257.6209,258.3652,12751.0
2022-04-05 12:10:00,267.3,267.99,267.2,267.36,14552.0,258.3749,259.0418,258.2782,258.4329,14552.0
2022-04-05 12:20:00,267.5,267.91,267.43,267.72,11103.0,258.5682,258.9645,258.5005,258.7809,11103.0
2022-04-05 12:30:00,267.72,268.34,267.71,268.1,17710.0,258.7809,259.3802,258.7712,259.1482,17710.0
2022-04-05 12:40:00,268.22,268.34,267.97,268.33,14086.0,259.2642,259.3802,259.0225,259.3705,14086.0
2022-04-05 12:50:00,268.31,269.02,268.3,269.02,18835.0,259.3512,260.0374,259.3415,260.0374,18835.0
2022-04-05 13:00:00,269.11,269.22,268.6,269.08,30115.0,260.1244,260.2308,259.6315,260.0954,30115.0
2022-04-05 13:10:00,269.19,269.41,268.85,269.13,7763.0,260.2018,260.4144,259.8731,260.1438,7763.0
2022-04-05 13:20:00,269.16,269.36,268.79,268.94,50569.0,260.1728,260.3661,259.8151,259.9601,50569.0
2022-04-05 13:30:00,269.07,269.07,268.37,268.37,8843.0,260.0858,260.0858,259.4092,259.4092,8843.0
2022-04-05 13:40:00,268.26,268.5,268.05,268.26,24864.0,259.3028,259.5348,259.0998,259.3028,24864.0
2022-04-05 13:50:00,268.3,268.52,268.05,268.47,34725.0,259.3415,259.5541,259.0998,259.5058,34725.0
2022-04-05 14:00:00,268.49,268.71,268.37,268.65,23271.0,259.5251,259.7378,259.4092,259.6798,23271.0
2022-04-05 14:10:00,268.61,268.74,268.21,268.59,28730.0,259.6411,259.7668,259.2545,259.6218,28730.0
2022-04-05 14:20:00,268.63,269.26,268.45,268.92,50397.0,259.6605,260.2694,259.4865,259.9408,50397.0
2022-04-05 14:30:00,268.92,269.24,268.73,269.04,34729.0,259.9408,260.2501,259.7571,260.0568,34729.0
2022-04-05 14:40:00,268.96,269.24,268.9,269.11,24525.0,259.9795,260.2501,259.9215,260.1244,24525.0
2022-04-05 14:50:00,269.05,269.16,268.67,268.75,21486.0,260.0664,260.1728,259.6991,259.7765,21486.0
2022-04-05 15:00:00,268.8,269.06,268.73,268.96,55292.0,259.8248,260.0761,259.7571,259.9795,55292.0
2022-04-05 15:10:00,268.98,269.16,268.38,268.9,35755.0,259.9988,260.1728,259.4188,259.9215,35755.0
2022-04-05 15:20:00,268.88,269.62,268.44,269.54,102823.0,259.9021,260.6174,259.4768,260.5401,102823.0
2022-04-05 15:30:00,269.53,269.69,269.17,269.43,104178.0,260.5304,260.6851,260.1824,260.4338,104178.0
2022-04-05 15:40:00,269.47,269.92,268.89,269.23,123826.0,260.4724,260.9074,259.9118,260.2404,123826.0
2022-04-05 15:50:00,269.23,269.56,268.18,268.5,200048.0,260.2404,260.5594,259.2255,259.5348,200048.0
2022-04-06 09:30:00,257.98,263.36,257.77,261.54,568999.0,249.3661,254.5664,249.1631,252.8072,568999.0
2022-04-06 09:40:00,261.29,261.82,259.77,260.36,140305.0,252.5656,253.0779,251.0963,251.6666,140305.0
2022-04-06 09:50:00,260.5,260.58,258.25,258.38,175641.0,251.8019,251.8793,249.6271,249.7527,175641.0
2022-04-06 10:00:00,258.38,259.77,257.74,258.57,213744.0,249.7527,251.0963,249.1341,249.9364,213744.0
2022-04-06 10:10:00,258.57,259.76,258.0,259.76,152605.0,249.9364,251.0866,249.3854,251.0866,152605.0
2022-04-06 10:20:00,259.66,259.77,257.64,258.86,97707.0,250.99,251.0963,249.0374,250.2167,97707.0
2022-04-06 10:30:00,258.79,260.79,258.17,260.54,68067.0,250.149,252.0822,249.5497,251.8406,68067.0
2022-04-06 10:40:00,260.51,260.51,258.24,258.75,112329.0,251.8116,251.8116,249.6174,250.1104,112329.0
2022-04-06 10:50:00,258.81,259.38,258.38,258.73,57364.0,250.1684,250.7193,249.7527,250.091,57364.0
2022-04-06 11:00:00,258.74,259.2,258.42,258.52,25583.0,250.1007,250.5453,249.7914,249.888,25583.0
2022-04-06 11:10:00,258.53,259.2,258.51,259.03,34559.0,249.8977,250.5453,249.8784,250.381,34559.0
2022-04-06 11:20:00,259.09,261.43,259.0,261.13,53127.0,250.439,252.7009,250.352,252.4109,53127.0
2022-04-06 11:30:00,260.95,262.0,260.95,261.7,19135.0,252.2369,253.2518,252.2369,252.9619,19135.0
2022-04-06 11:40:00,261.69,263.22,261.57,263.01,19792.0,252.9522,254.4311,252.8362,254.2281,19792.0
2022-04-06 11:50:00,262.94,263.62,262.41,263.57,28832.0,254.1605,254.8178,253.6482,254.7694,28832.0
2022-04-06 12:00:00,263.64,264.08,263.34,263.97,29505.0,254.8371,255.2624,254.5471,255.1561,29505.0
2022-04-06 12:10:00,263.89,263.89,262.87,263.2,35723.0,255.0787,255.0787,254.0928,254.4118,35723.0
2022-04-06 12:20:00,263.13,263.91,262.66,263.3,38492.0,254.3441,255.0981,253.8898,254.5084,38492.0
2022-04-06 12:30:00,263.4,263.91,263.36,263.88,22790.0,254.6051,255.0981,254.5664,255.0691,22790.0
2022-04-06 12:40:00,263.9,264.41,263.53,264.4,21266.0,255.0884,255.5814,254.7308,255.5717,21266.0
2022-04-06 12:50:00,264.41,265.4,264.37,265.03,27641.0,255.5814,256.5383,255.5427,256.1807,27641.0
2022-04-06 13:00:00,265.15,265.84,264.86,265.74,24935.0,256.2967,256.9636,256.0163,256.867,24935.0
2022-04-06 13:10:00,265.74,266.68,265.73,266.33,25012.0,256.867,257.7756,256.8573,257.4373,25012.0
2022-04-06 13:20:00,266.4,267.41,266.16,267.07,35578.0,257.5049,258.4812,257.2729,258.1526,35578.0
2022-04-06 13:30:00,267.07,267.84,266.89,267.39,21997.0,258.1526,258.8968,257.9786,258.4619,21997.0
2022-04-06 13:40:00,267.5,267.89,267.0,267.08,25806.0,258.5682,258.9452,258.0849,258.1622,25806.0
2022-04-06 13:50:00,267.05,268.11,267.0,267.44,34905.0,258.1332,259.1578,258.0849,258.5102,34905.0
2022-04-06 14:00:00,267.44,268.0,265.77,265.85,43100.0,258.5102,259.0515,256.896,256.9733,43100.0
2022-04-06 14:10:00,265.67,265.85,264.63,265.42,34765.0,256.7993,256.9733,255.794,256.5577,34765.0
2022-04-06 14:20:00,265.52,266.93,265.49,266.57,36241.0,256.6543,258.0172,256.6253,257.6693,36241.0
2022-04-06 14:30:00,266.87,268.0,266.83,267.56,27482.0,257.9592,259.0515,257.9206,258.6262,27482.0
2022-04-06 14:40:00,267.62,267.84,266.96,267.13,34752.0,258.6842,258.8968,258.0462,258.2106,34752.0
2022-04-06 14:50:00,267.37,268.0,267.28,267.41,40148.0,258.4425,259.0515,258.3555,258.4812,40148.0
2022-04-06 15:00:00,267.65,268.0,267.6,267.87,50691.0,258.7132,259.0515,258.6649,258.9258,50691.0
2022-04-06 15:10:00,267.92,268.16,267.5,267.64,40116.0,258.9742,259.2062,258.5682,258.7035,40116.0
2022-04-06 15:20:00,267.65,267.69,266.67,266.9,20639.0,258.7132,258.7519,257.7659,257.9882,20639.0
2022-04-06 15:30:00,266.75,267.52,266.66,267.49,28248.0,257.8432,258.5875,257.7562,258.5585,28248.0
2022-04-06 15:40:00,267.54,268.17,267.46,268.16,47983.0,258.6069,259.2158,258.5295,259.2062,47983.0
2022-04-06 15:50:00,268.2,268.73,268.05,268.14,143910.0,259.2448,259.7571,259.0998,259.1868,143910.0
2022-04-07 09:30:00,267.12,267.85,265.45,267.43,62873.0,258.2009,258.9065,256.5866,258.5005,62873.0
2022-04-07 09:40:00,267.5,268.4,266.78,267.81,48901.0,258.5682,259.4381,257.8722,258.8678,48901.0
2022-04-07 09:50:00,268.03,269.6,268.03,269.35,20804.0,259.0805,260.5981,259.0805,260.3564,20804.0
2022-04-07 10:00:00,269.32,269.74,268.29,268.29,15918.0,260.3274,260.7334,259.3318,259.3318,15918.0
2022-04-07 10:10:00,268.57,268.92,268.26,268.34,15188.0,259.6025,259.9408,259.3028,259.3802,15188.0
2022-04-07 10:20:00,268.24,268.33,267.77,268.0,14971.0,259.2835,259.3705,258.8292,259.0515,14971.0
2022-04-07 10:30:00,268.16,269.01,267.82,267.82,20427.0,259.2062,260.0278,258.8775,258.8775,20427.0
2022-04-07 10:40:00,267.89,267.96,266.82,267.34,24504.0,258.9452,259.0128,257.9109,258.4135,24504.0
2022-04-07 10:50:00,267.36,267.61,267.15,267.22,12835.0,258.4329,258.6745,258.2299,258.2975,12835.0
2022-04-07 11:00:00,267.27,267.58,266.77,267.1,16749.0,258.3459,258.6455,257.8626,258.1816,16749.0
2022-04-07 11:10:00,267.03,268.13,266.95,268.04,25035.0,258.1139,259.1772,258.0366,259.0902,25035.0
2022-04-07 11:20:00,267.88,268.35,267.66,267.72,18398.0,258.9355,259.3898,258.7229,258.7809,18398.0
2022-04-07 11:30:00,267.79,268.83,267.79,268.64,10079.0,258.8485,259.8538,258.8485,259.6701,10079.0
2022-04-07 11:40:00,268.75,269.66,268.62,269.44,18000.0,259.7765,260.6561,259.6508,260.4434,18000.0
2022-04-07 11:50:00,269.43,269.78,269.31,269.67,8934.0,260.4338,260.7721,260.3178,260.6657,8934.0
2022-04-07 12:00:00,269.62,270.37,269.62,270.36,21697.0,260.6174,261.3424,260.6174,261.3327,21697.0
2022-04-07 12:10:00,270.43,271.14,270.37,270.96,19968.0,261.4004,262.0867,261.3424,261.9127,19968.0
2022-04-07 12:20:00,270.89,271.06,270.7,270.88,21185.0,261.845,262.0093,261.6614,261.8353,21185.0
2022-04-07 12:30:00,270.82,271.31,270.82,271.23,12792.0,261.7773,262.251,261.7773,262.1737,12792.0
2022-04-07 12:40:00,271.09,271.36,270.47,270.47,6301.0,262.0383,262.2993,261.439,261.439,6301.0
2022-04-07 12:50:00,270.24,270.67,270.2,270.33,7251.0,261.2167,261.6324,261.178,261.3037,7251.0
2022-04-07 13:00:00,270.41,270.77,270.15,270.76,7818.0,261.381,261.729,261.1297,261.7193,7818.0
2022-04-07 13:10:00,270.74,271.1,270.59,270.66,9222.0,261.7,262.048,261.555,261.6227,9222.0
2022-04-07 13:20:00,270.73,270.99,270.49,270.64,9616.0,261.6904,261.9417,261.4584,261.6034,9616.0
2022-04-07 13:30:00,270.64,270.81,270.27,270.28,6045.0,261.6034,261.7677,261.2457,261.2554,6045.0
2022-04-07 13:40:00,270.35,270.53,269.74,269.74,7711.0,261.323,261.497,260.7334,260.7334,7711.0
2022-04-07 13:50:00,269.75,270.41,269.41,270.22,8257.0,260.7431,261.381,260.4144,261.1974,8257.0
2022-04-07 14:00:00,270.25,270.42,269.88,270.22,7688.0,261.2264,261.3907,260.8687,261.1974,7688.0
2022-04-07 14:10:00,270.13,270.47,269.95,270.04,8213.0,261.1104,261.439,260.9364,261.0234,8213.0
2022-04-07 14:20:00,270.06,270.65,269.87,270.14,13952.0,261.0427,261.613,260.8591,261.1201,13952.0
2022-04-07 14:30:00,269.94,270.6,269.73,269.99,14206.0,260.9267,261.5647,260.7237,260.9751,14206.0
2022-04-07 14:40:00,270.0,270.21,269.62,270.02,12955.0,260.9847,261.1877,260.6174,261.0041,12955.0
2022-04-07 14:50:00,269.99,271.1,269.96,270.85,12358.0,260.9751,262.048,260.9461,261.8063,12358.0
2022-04-07 15:00:00,270.86,271.42,270.64,271.33,15877.0,261.816,262.3573,261.6034,262.2703,15877.0
2022-04-07 15:10:00,271.3,271.3,270.77,270.78,11236.0,262.2413,262.2413,261.729,261.7387,11236.0
2022-04-07 15:20:00,270.78,270.86,270.12,270.25,77613.0,261.7387,261.816,261.1007,261.2264,77613.0
2022-04-07 15:30:00,270.25,271.3,270.25,271.3,36479.0,261.2264,262.2413,261.2264,262.2413,36479.0
2022-04-07 15:40:00,271.31,271.47,270.59,270.78,22672.0,262.251,262.4056,261.555,261.7387,22672.0
2022-04-07 15:50:00,270.77,271.04,270.02,270.11,88688.0,261.729,261.99,261.0041,261.0911,88688.0
2022-04-08 09:30:00,269.85,269.89,268.61,269.47,29982.0,260.8397,260.8784,259.6411,260.4724,29982.0
2022-04-08 09:40:00,269.4,269.6,267.09,267.54,20542.0,260.4048,260.5981,258.1719,258.6069,20542.0
2022-04-08 09:50:00,267.74,268.68,267.69,268.01,14034.0,258.8002,259.7088,258.7519,259.0612,14034.0
2022-04-08 10:00:00,267.87,268.29,267.08,268.19,17798.0,258.9258,259.3318,258.1622,259.2352,17798.0
2022-04-08 10:10:00,268.04,268.19,267.12,267.56,14164.0,259.0902,259.2352,258.2009,258.6262,14164.0
2022-04-08 10:20:00,267.56,267.59,266.73,266.82,13289.0,258.6262,258.6552,257.8239,257.9109,13289.0
2022-04-08 10:30:00,266.74,267.58,266.74,267.27,22516.0,257.8336,258.6455,257.8336,258.3459,22516.0
2022-04-08 10:40:00,267.28,267.97,267.27,267.74,13017.0,258.3555,259.0225,258.3459,258.8002,13017.0
2022-04-08 10:50:00,267.68,270.0,267.68,270.0,13339.0,258.7422,260.9847,258.7422,260.9847,13339.0
2022-04-08 11:00:00,270.16,270.16,269.03,269.44,12593.0,261.1394,261.1394,260.0471,260.4434,12593.0
2022-04-08 11:10:00,269.65,269.78,269.01,269.11,14914.0,260.6464,260.7721,260.0278,260.1244,14914.0
2022-04-08 11:20:00,269.1,269.51,268.94,269.32,10959.0,260.1148,260.5111,259.9601,260.3274,10959.0
2022-04-08 11:30:00,269.43,269.92,269.43,269.92,8575.0,260.4338,260.9074,260.4338,260.9074,8575.0
2022-04-08 11:40:00,269.95,270.2,269.73,270.03,7927.0,260.9364,261.178,260.7237,261.0137,7927.0
2022-04-08 11:50:00,269.97,270.66,269.97,270.54,4684.0,260.9557,261.6227,260.9557,261.5067,4684.0
2022-04-08 12:00:00,270.53,270.86,270.06,270.22,15315.0,261.497,261.816,261.0427,261.1974,15315.0
2022-04-08 12:10:00,270.14,270.41,269.9,270.2,10522.0,261.1201,261.381,260.8881,261.178,10522.0
2022-04-08 12:20:00,270.43,271.32,270.26,271.15,9529.0,261.4004,262.2607,261.236,262.0963,9529.0
2022-04-08 12:30:00,271.04,271.13,270.56,270.96,7466.0,261.99,262.077,261.526,261.9127,7466.0
2022-04-08 12:40:00,270.96,271.14,270.76,270.88,9614.0,261.9127,262.0867,261.7193,261.8353,9614.0
2022-04-08 12:50:00,270.88,271.2,270.56,270.81,8843.0,261.8353,262.1447,261.526,261.7677,8843.0
2022-04-08 13:00:00,270.83,270.95,270.63,270.88,7161.0,261.787,261.903,261.5937,261.8353,7161.0
2022-04-08 13:10:00,270.99,270.99,270.42,270.55,8168.0,261.9417,261.9417,261.3907,261.5164,8168.0
2022-04-08 13:20:00,270.42,270.77,270.38,270.56,7841.0,261.3907,261.729,261.352,261.526,7841.0
2022-04-08 13:30:00,270.61,270.63,270.35,270.56,6986.0,261.5744,261.5937,261.323,261.526,6986.0
2022-04-08 13:40:00,270.56,270.88,270.5,270.84,8826.0,261.526,261.8353,261.468,261.7967,8826.0
2022-04-08 13:50:00,270.74,271.17,270.68,271.01,7172.0,261.7,262.1157,261.642,261.961,7172.0
2022-04-08 14:00:00,271.02,271.32,270.93,271.09,8716.0,261.9707,262.2607,261.8837,262.0383,8716.0
2022-04-08 14:10:00,271.19,271.41,270.97,271.08,6497.0,262.135,262.3476,261.9223,262.0287,6497.0
2022-04-08 14:20:00,271.1,271.36,270.35,270.64,26229.0,262.048,262.2993,261.323,261.6034,26229.0
2022-04-08 14:30:00,270.66,270.67,270.24,270.67,8124.0,261.6227,261.6324,261.2167,261.6324,8124.0
2022-04-08 14:40:00,270.62,270.87,270.59,270.75,4720.0,261.584,261.8257,261.555,261.7097,4720.0
2022-04-08 14:50:00,270.78,270.91,270.43,270.52,16923.0,261.7387,261.8643,261.4004,261.4874,16923.0
2022-04-08 15:00:00,270.63,270.9,270.49,270.6,6903.0,261.5937,261.8547,261.4584,261.5647,6903.0
2022-04-08 15:10:00,270.7,271.06,270.52,270.56,19211.0,261.6614,262.0093,261.4874,261.526,19211.0
2022-04-08 15:20:00,270.53,270.61,270.24,270.53,9661.0,261.497,261.5744,261.2167,261.497,9661.0
2022-04-08 15:30:00,270.63,270.79,270.26,270.31,25041.0,261.5937,261.7483,261.236,261.2844,25041.0
2022-04-08 15:40:00,270.31,270.67,270.02,270.1,27855.0,261.2844,261.6324,261.0041,261.0814,27855.0
2022-04-08 15:50:00,269.96,269.96,269.05,269.71,83275.0,260.9461,260.9461,260.0664,260.7044,83275.0
2022-04-11 09:30:00,267.51,268.43,266.52,266.52,32579.0,258.5779,259.4671,257.6209,257.6209,32579.0
2022-04-11 09:40:00,266.51,267.62,266.51,267.05,21914.0,257.6113,258.6842,257.6113,258.1332,21914.0
2022-04-11 09:50:00,267.05,267.85,266.56,266.63,12735.0,258.1332,258.9065,257.6596,257.7272,12735.0
2022-04-11 10:00:00,266.45,267.33,266.0,266.84,13672.0,257.5533,258.4039,257.1183,257.9302,13672.0
2022-04-11 10:10:00,266.82,266.89,265.55,265.58,4636.0,257.9109,257.9786,256.6833,256.7123,4636.0
2022-04-11 10:20:00,265.54,265.95,265.37,265.62,8073.0,256.6736,257.07,256.5093,256.751,8073.0
2022-04-11 10:30:00,265.69,265.9,265.33,265.9,7994.0,256.8186,257.0216,256.4707,257.0216,7994.0
2022-04-11 10:40:00,265.99,266.32,265.72,266.24,21289.0,257.1086,257.4276,256.8476,257.3503,21289.0
2022-04-11 10:50:00,266.2,267.45,266.18,266.48,25006.0,257.3116,258.5199,257.2923,257.5823,25006.0
2022-04-11 11:00:00,266.57,266.91,265.46,265.6,5879.0,257.6693,257.9979,256.5963,256.7316,5879.0
2022-04-11 11:10:00,265.45,265.7,264.9,265.64,13735.0,256.5866,256.8283,256.055,256.7703,13735.0
2022-04-11 11:20:00,265.42,265.96,265.3,265.86,8489.0,256.5577,257.0796,256.4417,256.983,8489.0
2022-04-11 11:30:00,265.84,266.02,265.44,265.5,7683.0,256.9636,257.1376,256.577,256.635,7683.0
2022-04-11 11:40:00,265.39,265.75,265.07,265.22,8899.0,256.5287,256.8766,256.2193,256.3643,8899.0
2022-04-11 11:50:00,265.12,265.2,264.83,264.83,8239.0,256.2677,256.345,255.9874,255.9874,8239.0
2022-04-11 12:00:00,264.75,264.93,264.62,264.73,7360.0,255.91,256.084,255.7844,255.8907,7360.0
2022-04-11 12:10:00,264.78,264.92,264.43,264.74,6753.0,255.939,256.0743,255.6007,255.9004,6753.0
2022-04-11 12:20:00,264.78,264.82,264.12,264.19,6784.0,255.939,255.9777,255.3011,255.3687,6784.0
2022-04-11 12:30:00,264.06,264.4,264.06,264.12,7256.0,255.2431,255.5717,255.2431,255.3011,7256.0
2022-04-11 12:40:00,264.19,264.45,263.99,264.38,7393.0,255.3687,255.62,255.1754,255.5524,7393.0
2022-04-11 12:50:00,264.34,265.2,264.18,265.05,8091.0,255.5137,256.345,255.3591,256.2,8091.0
2022-04-11 13:00:00,265.05,265.27,264.75,264.76,6569.0,256.2,256.4127,255.91,255.9197,6569.0
2022-04-11 13:10:00,264.68,265.19,264.68,264.9,13207.0,255.8424,256.3353,255.8424,256.055,13207.0
2022-04-11 13:20:00,264.93,264.93,264.4,264.63,11938.0,256.084,256.084,255.5717,255.794,11938.0
2022-04-11 13:30:00,264.68,264.92,264.12,264.44,7693.0,255.8424,256.0743,255.3011,255.6104,7693.0
2022-04-11 13:40:00,264.45,264.71,264.18,264.37,9092.0,255.62,255.8714,255.3591,255.5427,9092.0
2022-04-11 13:50:00,264.4,264.44,264.08,264.36,12165.0,255.5717,255.6104,255.2624,255.533,12165.0
2022-04-11 14:00:00,264.38,264.51,264.0,264.48,11837.0,255.5524,255.678,255.1851,255.649,11837.0
2022-04-11 14:10:00,264.41,264.53,263.77,263.77,13226.0,255.5814,255.6974,254.9627,254.9627,13226.0
2022-04-11 14:20:00,263.83,264.54,263.8,264.45,10465.0,255.0207,255.707,254.9917,255.62,10465.0
2022-04-11 14:30:00,264.29,264.34,263.96,264.05,13875.0,255.4654,255.5137,255.1464,255.2334,13875.0
2022-04-11 14:40:00,264.15,264.51,263.86,264.45,29637.0,255.3301,255.678,255.0497,255.62,29637.0
2022-04-11 14:50:00,264.56,264.9,264.45,264.56,12484.0,255.7264,256.055,255.62,255.7264,12484.0
2022-04-11 15:00:00,264.57,264.67,263.86,264.05,16843.0,255.736,255.8327,255.0497,255.2334,16843.0
2022-04-11 15:10:00,264.1,264.14,263.65,263.78,20819.0,255.2817,255.3204,254.8468,254.9724,20819.0
2022-04-11 15:20:00,263.71,264.36,263.71,264.16,14914.0,254.9047,255.533,254.9047,255.3397,14914.0
2022-04-11 15:30:00,264.19,264.38,263.81,263.94,17128.0,255.3687,255.5524,255.0014,255.1271,17128.0
2022-04-11 15:40:00,263.99,264.16,263.54,263.59,32116.0,255.1754,255.3397,254.7404,254.7888,32116.0
2022-04-11 15:50:00,263.51,263.87,262.93,263.44,113240.0,254.7114,255.0594,254.1508,254.6438,113240.0
2022-04-12 09:30:00,263.58,263.78,262.6,263.29,33826.0,254.7791,254.9724,253.8318,254.4988,33826.0
2022-04-12 09:40:00,263.51,265.13,263.27,264.79,11591.0,254.7114,256.2773,254.4794,255.9487,11591.0
2022-04-12 09:50:00,264.58,265.08,264.04,264.29,9593.0,255.7457,256.229,255.2237,255.4654,9593.0
2022-04-12 10:00:00,264.19,264.38,263.12,263.71,7197.0,255.3687,255.5524,254.3344,254.9047,7197.0
2022-04-12 10:10:00,263.64,264.17,263.08,263.47,11441.0,254.8371,255.3494,254.2958,254.6728,11441.0
2022-04-12 10:20:00,263.52,264.03,263.25,263.31,7013.0,254.7211,255.2141,254.4601,254.5181,7013.0
2022-04-12 10:30:00,263.4,263.79,263.02,263.49,9317.0,254.6051,254.9821,254.2378,254.6921,9317.0
2022-04-12 10:40:00,263.62,263.96,263.28,263.58,7770.0,254.8178,255.1464,254.4891,254.7791,7770.0
2022-04-12 10:50:00,263.23,264.4,263.22,264.18,7251.0,254.4408,255.5717,254.4311,255.3591,7251.0
2022-04-12 11:00:00,264.11,264.63,263.97,264.37,9125.0,255.2914,255.794,255.1561,255.5427,9125.0
2022-04-12 11:10:00,264.41,265.06,264.32,264.76,11264.0,255.5814,256.2097,255.4944,255.9197,11264.0
2022-04-12 11:20:00,264.97,265.19,264.5,264.5,14533.0,256.1227,256.3353,255.6684,255.6684,14533.0
2022-04-12 11:30:00,264.59,265.36,264.46,264.46,9179.0,255.7554,256.4997,255.6297,255.6297,9179.0
2022-04-12 11:40:00,264.3,264.64,263.88,263.97,7081.0,255.475,255.8037,255.0691,255.1561,7081.0
2022-04-12 11:50:00,264.05,264.19,263.96,263.96,9841.0,255.2334,255.3687,255.1464,255.1464,9841.0
2022-04-12 12:00:00,263.87,264.35,263.51,263.73,7788.0,255.0594,255.5234,254.7114,254.9241,7788.0
2022-04-12 12:10:00,263.67,264.17,263.46,263.7,9339.0,254.8661,255.3494,254.6631,254.8951,9339.0
2022-04-12 12:20:00,263.61,263.83,263.2,263.44,5911.0,254.8081,255.0207,254.4118,254.6438,5911.0
2022-04-12 12:30:00,263.25,263.25,262.89,263.07,5970.0,254.4601,254.4601,254.1121,254.2861,5970.0
2022-04-12 12:40:00,263.05,263.05,262.44,262.89,4808.0,254.2668,254.2668,253.6772,254.1121,4808.0
2022-04-12 12:50:00,262.96,263.44,262.93,263.12,4578.0,254.1798,254.6438,254.1508,254.3344,4578.0
2022-04-12 13:00:00,263.38,263.45,262.86,263.06,3891.0,254.5858,254.6534,254.0831,254.2765,3891.0
2022-04-12 13:10:00,263.07,263.44,262.87,263.13,6357.0,254.2861,254.6438,254.0928,254.3441,6357.0
2022-04-12 13:20:00,263.25,263.35,262.78,263.12,11851.0,254.4601,254.5568,254.0058,254.3344,11851.0
2022-04-12 13:30:00,263.16,263.35,262.84,262.99,3583.0,254.3731,254.5568,254.0638,254.2088,3583.0
2022-04-12 13:40:00,262.92,263.05,262.04,262.23,5894.0,254.1411,254.2668,253.2905,253.4742,5894.0
2022-04-12 13:50:00,262.21,262.22,261.53,261.61,3172.0,253.4548,253.4645,252.7975,252.8749,3172.0
2022-04-12 14:00:00,261.72,262.0,261.37,261.88,10675.0,252.9812,253.2518,252.6429,253.1359,10675.0
2022-04-12 14:10:00,261.81,261.93,261.36,261.36,6563.0,253.0682,253.1842,252.6332,252.6332,6563.0
2022-04-12 14:20:00,261.45,261.73,261.04,261.05,12801.0,252.7202,252.9909,252.3239,252.3336,12801.0
2022-04-12 14:30:00,261.07,261.76,261.01,261.23,7638.0,252.3529,253.0199,252.2949,252.5076,7638.0
2022-04-12 14:40:00,261.32,261.79,261.23,261.79,6490.0,252.5945,253.0489,252.5076,253.0489,6490.0
2022-04-12 14:50:00,261.72,262.03,261.45,261.82,5249.0,252.9812,253.2808,252.7202,253.0779,5249.0
2022-04-12 15:00:00,261.73,261.85,260.79,260.79,6769.0,252.9909,253.1069,252.0822,252.0822,6769.0
2022-04-12 15:10:00,260.76,261.02,260.51,260.97,14100.0,252.0532,252.3046,251.8116,252.2562,14100.0
2022-04-12 15:20:00,261.23,261.66,261.21,261.54,16256.0,252.5076,252.9232,252.4882,252.8072,16256.0
2022-04-12 15:30:00,261.48,262.0,261.32,262.0,19681.0,252.7492,253.2518,252.5945,253.2518,19681.0
2022-04-12 15:40:00,261.98,262.44,261.77,262.19,35802.0,253.2325,253.6772,253.0295,253.4355,35802.0
2022-04-12 15:50:00,262.12,262.71,262.05,262.31,90824.0,253.3678,253.9381,253.3002,253.5515,90824.0
2022-04-13 09:30:00,259.5,261.14,259.5,259.67,46534.0,250.8353,252.4206,250.8353,250.9996,46534.0
2022-04-13 09:40:00,260.03,262.37,259.9,262.37,10750.0,251.3476,253.6095,251.222,253.6095,10750.0
2022-04-13 09:50:00,262.23,262.26,260.79,261.16,7243.0,253.4742,253.5032,252.0822,252.4399,7243.0
2022-04-13 10:00:00,261.27,261.29,259.77,260.01,17875.0,252.5462,252.5656,251.0963,251.3283,17875.0
2022-04-13 10:10:00,259.87,261.16,259.77,260.93,6432.0,251.193,252.4399,251.0963,252.2176,6432.0
2022-04-13 10:20:00,260.97,261.41,260.57,260.6,34413.0,252.2562,252.6815,251.8696,251.8986,34413.0
2022-04-13 10:30:00,260.63,261.39,260.45,260.61,28281.0,251.9276,252.6622,251.7536,251.9083,28281.0
2022-04-13 10:40:00,260.48,261.37,260.41,261.17,5702.0,251.7826,252.6429,251.7149,252.4496,5702.0
2022-04-13 10:50:00,261.27,261.75,261.11,261.75,16074.0,252.5462,253.0102,252.3916,253.0102,16074.0
2022-04-13 11:00:00,261.84,262.45,261.81,262.22,12106.0,253.0972,253.6868,253.0682,253.4645,12106.0
2022-04-13 11:10:00,262.24,262.64,262.07,262.16,7057.0,253.4838,253.8705,253.3195,253.4065,7057.0
2022-04-13 11:20:00,262.13,262.83,261.99,262.68,11956.0,253.3775,254.0541,253.2422,253.9091,11956.0
2022-04-13 11:30:00,262.74,263.35,262.54,263.2,12729.0,253.9671,254.5568,253.7738,254.4118,12729.0
2022-04-13 11:40:00,263.2,263.32,262.82,262.88,9792.0,254.4118,254.5278,254.0445,254.1025,9792.0
2022-04-13 11:50:00,262.76,262.86,262.54,262.74,6119.0,253.9865,254.0831,253.7738,253.9671,6119.0
2022-04-13 12:00:00,262.86,263.32,262.82,263.23,4290.0,254.0831,254.5278,254.0445,254.4408,4290.0
2022-04-13 12:10:00,263.21,263.3,262.71,263.22,7509.0,254.4214,254.5084,253.9381,254.4311,7509.0
2022-04-13 12:20:00,262.97,263.3,262.79,262.79,10585.0,254.1895,254.5084,254.0155,254.0155,10585.0
2022-04-13 12:30:00,263.04,263.33,262.93,263.21,5351.0,254.2571,254.5374,254.1508,254.4214,5351.0
2022-04-13 12:40:00,263.35,263.45,263.26,263.33,5880.0,254.5568,254.6534,254.4698,254.5374,5880.0
2022-04-13 12:50:00,263.48,263.96,263.35,263.56,9103.0,254.6824,255.1464,254.5568,254.7598,9103.0
2022-04-13 13:00:00,263.47,263.71,263.28,263.71,5518.0,254.6728,254.9047,254.4891,254.9047,5518.0
2022-04-13 13:10:00,263.71,263.95,263.71,263.76,5676.0,254.9047,255.1367,254.9047,254.9531,5676.0
2022-04-13 13:20:00,263.72,263.95,263.5,263.63,3365.0,254.9144,255.1367,254.7018,254.8274,3365.0
2022-04-13 13:30:00,263.67,263.67,263.28,263.28,4773.0,254.8661,254.8661,254.4891,254.4891,4773.0
2022-04-13 13:40:00,263.23,263.38,263.14,263.37,3091.0,254.4408,254.5858,254.3538,254.5761,3091.0
2022-04-13 13:50:00,263.3,263.62,263.21,263.32,2984.0,254.5084,254.8178,254.4214,254.5278,2984.0
2022-04-13 14:00:00,263.26,263.95,263.26,263.78,3509.0,254.4698,255.1367,254.4698,254.9724,3509.0
2022-04-13 14:10:00,263.78,263.82,263.42,263.78,3228.0,254.9724,255.0111,254.6244,254.9724,3228.0
2022-04-13 14:20:00,263.92,263.92,263.49,263.5,3099.0,255.1077,255.1077,254.6921,254.7018,3099.0
2022-04-13 14:30:00,263.52,263.68,263.35,263.59,4635.0,254.7211,254.8757,254.5568,254.7888,4635.0
2022-04-13 14:40:00,263.6,263.9,263.59,263.82,5812.0,254.7984,255.0884,254.7888,255.0111,5812.0
2022-04-13 14:50:00,263.87,263.87,263.62,263.62,3844.0,255.0594,255.0594,254.8178,254.8178,3844.0
2022-04-13 15:00:00,263.64,263.69,263.27,263.68,7712.0,254.8371,254.8854,254.4794,254.8757,7712.0
2022-04-13 15:10:00,263.61,263.97,263.6,263.84,8733.0,254.8081,255.1561,254.7984,255.0304,8733.0
2022-04-13 15:20:00,263.76,264.09,263.73,263.91,9214.0,254.9531,255.2721,254.9241,255.0981,9214.0
2022-04-13 15:30:00,263.87,264.08,263.71,263.9,17611.0,255.0594,255.2624,254.9047,255.0884,17611.0
2022-04-13 15:40:00,263.97,264.11,263.8,263.91,21606.0,255.1561,255.2914,254.9917,255.0981,21606.0
2022-04-13 15:50:00,263.75,263.85,263.32,263.63,84407.0,254.9434,255.0401,254.5278,254.8274,84407.0
2022-04-14 09:30:00,265.53,265.55,263.74,264.61,69963.0,256.664,256.6833,254.9337,255.7747,69963.0
2022-04-14 09:40:00,264.38,264.58,262.79,263.05,11636.0,255.5524,255.7457,254.0155,254.2668,11636.0
2022-04-14 09:50:00,262.86,263.58,262.43,263.4,8633.0,254.0831,254.7791,253.6675,254.6051,8633.0
2022-04-14 10:00:00,263.31,263.59,261.75,261.84,11367.0,254.5181,254.7888,253.0102,253.0972,11367.0
2022-04-14 10:10:00,261.71,262.57,261.68,262.17,8735.0,252.9715,253.8028,252.9425,253.4162,8735.0
2022-04-14 10:20:00,262.09,262.55,261.67,261.78,11505.0,253.3388,253.7835,252.9329,253.0392,11505.0
2022-04-14 10:30:00,261.82,262.24,261.62,261.9,13455.0,253.0779,253.4838,252.8845,253.1552,13455.0
2022-04-14 10:40:00,261.88,262.78,261.88,262.64,15913.0,253.1359,254.0058,253.1359,253.8705,15913.0
2022-04-14 10:50:00,262.53,262.77,261.9,262.7,18423.0,253.7641,253.9961,253.1552,253.9285,18423.0
2022-04-14 11:00:00,262.62,263.0,262.47,262.66,5478.0,253.8511,254.2185,253.7062,253.8898,5478.0
2022-04-14 11:10:00,262.59,262.98,262.36,262.37,6693.0,253.8221,254.1991,253.5998,253.6095,6693.0
2022-04-14 11:20:00,262.44,262.49,261.9,262.42,8684.0,253.6772,253.7255,253.1552,253.6578,8684.0
2022-04-14 11:30:00,262.48,262.55,262.08,262.14,4294.0,253.7158,253.7835,253.3292,253.3872,4294.0
2022-04-14 11:40:00,262.13,262.15,261.8,262.04,6949.0,253.3775,253.3968,253.0585,253.2905,6949.0
2022-04-14 11:50:00,262.05,262.11,261.91,261.98,7034.0,253.3002,253.3582,253.1648,253.2325,7034.0
2022-04-14 12:00:00,261.87,262.08,261.65,261.88,6834.0,253.1262,253.3292,252.9135,253.1359,6834.0
2022-04-14 12:10:00,261.91,262.16,261.84,262.11,4909.0,253.1648,253.4065,253.0972,253.3582,4909.0
2022-04-14 12:20:00,262.11,262.11,261.41,261.41,8013.0,253.3582,253.3582,252.6815,252.6815,8013.0
2022-04-14 12:30:00,261.55,261.82,261.17,261.76,21710.0,252.8169,253.0779,252.4496,253.0199,21710.0
2022-04-14 12:40:00,261.8,262.28,261.65,261.86,14983.0,253.0585,253.5225,252.9135,253.1165,14983.0
2022-04-14 12:50:00,261.9,262.21,261.8,262.12,6850.0,253.1552,253.4548,253.0585,253.3678,6850.0
2022-04-14 13:00:00,262.11,262.24,261.93,261.96,3350.0,253.3582,253.4838,253.1842,253.2132,3350.0
2022-04-14 13:10:00,262.12,262.54,262.11,262.44,5225.0,253.3678,253.7738,253.3582,253.6772,5225.0
2022-04-14 13:20:00,262.4,262.61,262.33,262.55,4926.0,253.6385,253.8415,253.5708,253.7835,4926.0
2022-04-14 13:30:00,262.74,263.36,262.74,263.22,5780.0,253.9671,254.5664,253.9671,254.4311,5780.0
2022-04-14 13:40:00,263.21,263.7,263.17,263.65,7532.0,254.4214,254.8951,254.3828,254.8468,7532.0
2022-04-14 13:50:00,263.68,264.02,263.49,264.01,11304.0,254.8757,255.2044,254.6921,255.1947,11304.0
2022-04-14 14:00:00,264.04,264.2,263.55,263.56,10256.0,255.2237,255.3784,254.7501,254.7598,10256.0
2022-04-14 14:10:00,263.61,263.69,263.26,263.33,6178.0,254.8081,254.8854,254.4698,254.5374,6178.0
2022-04-14 14:20:00,263.27,263.61,262.89,263.55,7714.0,254.4794,254.8081,254.1121,254.7501,7714.0
2022-04-14 14:30:00,263.55,263.57,263.13,263.2,4610.0,254.7501,254.7694,254.3441,254.4118,4610.0
2022-04-14 14:40:00,263.21,263.4,263.12,263.12,2939.0,254.4214,254.6051,254.3344,254.3344,2939.0
2022-04-14 14:50:00,263.15,263.22,262.39,262.44,3687.0,254.3634,254.4311,253.6288,253.6772,3687.0
2022-04-14 15:00:00,262.46,262.65,262.39,262.48,6740.0,253.6965,253.8801,253.6288,253.7158,6740.0
2022-04-14 15:10:00,262.5,262.87,262.36,262.82,6050.0,253.7351,254.0928,253.5998,254.0445,6050.0
2022-04-14 15:20:00,262.85,263.05,262.48,262.49,7023.0,254.0735,254.2668,253.7158,253.7255,7023.0
2022-04-14 15:30:00,262.37,262.47,262.08,262.16,12463.0,253.6095,253.7062,253.3292,253.4065,12463.0
2022-04-14 15:40:00,262.12,262.72,262.04,262.43,15913.0,253.3678,253.9478,253.2905,253.6675,15913.0
2022-04-14 15:50:00,262.29,262.59,261.63,261.69,72312.0,253.5322,253.8221,252.8942,252.9522,72312.0
2022-04-18 09:30:00,260.42,262.63,260.42,262.5,12611.0,251.7246,253.8608,251.7246,253.7351,12611.0
2022-04-18 09:40:00,262.28,262.34,261.48,261.76,2576.0,253.5225,253.5805,252.7492,253.0199,2576.0
2022-04-18 09:50:00,261.94,261.94,260.74,260.87,1741.0,253.1938,253.1938,252.0339,252.1596,1741.0
2022-04-18 10:00:00,260.86,261.34,260.47,260.58,7012.0,252.1499,252.6139,251.7729,251.8793,7012.0
2022-04-18 10:10:00,260.61,261.16,260.44,261.16,4637.0,251.9083,252.4399,251.7439,252.4399,4637.0
2022-04-18 10:20:00,261.11,261.71,260.25,260.25,6422.0,252.3916,252.9715,251.5603,251.5603,6422.0
2022-04-18 10:30:00,260.25,260.36,259.68,259.68,13921.0,251.5603,251.6666,251.0093,251.0093,13921.0
2022-04-18 10:40:00,259.96,260.34,259.74,259.86,8189.0,251.28,251.6473,251.0673,251.1833,8189.0
2022-04-18 10:50:00,259.97,260.01,259.64,259.83,4730.0,251.2896,251.3283,250.9706,251.1543,4730.0
2022-04-18 11:00:00,259.98,261.1,259.98,260.69,11150.0,251.2993,252.3819,251.2993,251.9856,11150.0
2022-04-18 11:10:00,260.58,260.69,260.35,260.43,1912.0,251.8793,251.9856,251.6569,251.7343,1912.0
2022-04-18 11:20:00,260.32,260.5,260.12,260.37,3579.0,251.6279,251.8019,251.4346,251.6763,3579.0
2022-04-18 11:30:00,260.4,260.48,260.0,260.0,4768.0,251.7053,251.7826,251.3186,251.3186,4768.0
2022-04-18 11:40:00,260.0,260.03,259.74,259.76,4439.0,251.3186,251.3476,251.0673,251.0866,4439.0
2022-04-18 11:50:00,259.84,259.88,259.67,259.8,3088.0,251.164,251.2026,250.9996,251.1253,3088.0
2022-04-18 12:00:00,259.78,259.88,259.17,259.21,2734.0,251.106,251.2026,250.5163,250.555,2734.0
2022-04-18 12:10:00,259.2,259.27,258.87,258.96,7300.0,250.5453,250.613,250.2264,250.3133,7300.0
2022-04-18 12:20:00,258.84,259.02,258.76,258.86,3038.0,250.1974,250.3713,250.12,250.2167,3038.0
2022-04-18 12:30:00,258.8,258.96,258.72,258.86,2574.0,250.1587,250.3133,250.0814,250.2167,2574.0
2022-04-18 12:40:00,258.94,259.21,258.71,259.13,2435.0,250.294,250.555,250.0717,250.4777,2435.0
2022-04-18 12:50:00,259.15,259.45,259.15,259.39,2360.0,250.497,250.787,250.497,250.729,2360.0
2022-04-18 13:00:00,259.24,259.77,259.23,259.76,2238.0,250.584,251.0963,250.5743,251.0866,2238.0
2022-04-18 13:10:00,259.89,259.98,259.07,259.07,4310.0,251.2123,251.2993,250.4197,250.4197,4310.0
2022-04-18 13:20:00,259.0,259.67,258.87,259.65,2356.0,250.352,250.9996,250.2264,250.9803,2356.0
2022-04-18 13:30:00,259.65,260.39,259.65,260.1,4575.0,250.9803,251.6956,250.9803,251.4153,4575.0
2022-04-18 13:40:00,260.29,260.31,259.72,260.2,4888.0,251.5989,251.6183,251.048,251.5119,4888.0
2022-04-18 13:50:00,260.04,260.2,259.69,259.87,6527.0,251.3573,251.5119,251.019,251.193,6527.0
2022-04-18 14:00:00,259.87,259.88,259.78,259.78,1553.0,251.193,251.2026,251.106,251.106,1553.0
2022-04-18 14:10:00,259.77,259.85,259.03,259.27,5094.0,251.0963,251.1736,250.381,250.613,5094.0
2022-04-18 14:20:00,259.19,259.55,258.94,258.94,3092.0,250.5357,250.8836,250.294,250.294,3092.0
2022-04-18 14:30:00,259.08,259.48,259.08,259.26,3955.0,250.4293,250.816,250.4293,250.6033,3955.0
2022-04-18 14:40:00,259.28,259.31,258.96,259.06,2859.0,250.6227,250.6517,250.3133,250.41,2859.0
2022-04-18 14:50:00,259.13,259.52,259.11,259.11,2859.0,250.4777,250.8547,250.4583,250.4583,2859.0
2022-04-18 15:00:00,259.31,259.31,258.98,259.22,4530.0,250.6517,250.6517,250.3327,250.5647,4530.0
2022-04-18 15:10:00,259.03,259.28,258.76,258.76,9393.0,250.381,250.6227,250.12,250.12,9393.0
2022-04-18 15:20:00,258.83,258.97,258.47,258.7,6335.0,250.1877,250.323,249.8397,250.062,6335.0
2022-04-18 15:30:00,258.61,258.61,257.73,257.75,17043.0,249.975,249.975,249.1244,249.1438,17043.0
2022-04-18 15:40:00,257.79,258.12,257.71,257.83,23655.0,249.1824,249.5014,249.1051,249.2211,23655.0
2022-04-18 15:50:00,257.9,259.0,257.77,258.83,57558.0,249.2887,250.352,249.1631,250.1877,57558.0
2022-04-19 09:30:00,260.38,271.5,260.38,270.08,149290.0,251.6859,262.4346,251.6859,261.0621,149290.0
2022-04-19 09:40:00,270.4,271.82,268.14,269.75,97699.0,261.3714,262.744,259.1868,260.7431,97699.0
2022-04-19 09:50:00,269.75,272.32,269.4,271.88,87807.0,260.7431,263.2273,260.4048,262.802,87807.0
2022-04-19 10:00:00,271.88,273.83,271.65,271.96,124018.0,262.802,264.6868,262.5796,262.8793,124018.0
2022-04-19 10:10:00,271.96,273.18,271.03,271.84,41498.0,262.8793,264.0585,261.9803,262.7633,41498.0
2022-04-19 10:20:00,271.75,272.58,271.58,272.32,21792.0,262.6763,263.4786,262.512,263.2273,21792.0
2022-04-19 10:30:00,272.17,272.5,271.57,271.97,28117.0,263.0823,263.4013,262.5023,262.8889,28117.0
2022-04-19 10:40:00,271.84,272.41,271.49,271.76,32161.0,262.7633,263.3143,262.425,262.686,32161.0
2022-04-19 10:50:00,271.76,271.87,271.27,271.78,13957.0,262.686,262.7923,262.2123,262.7053,13957.0
2022-04-19 11:00:00,271.75,272.21,271.66,271.85,43599.0,262.6763,263.1209,262.5893,262.773,43599.0
2022-04-19 11:10:00,271.78,271.82,271.11,271.26,25342.0,262.7053,262.744,262.0577,262.2027,25342.0
2022-04-19 11:20:00,271.26,272.03,271.15,271.99,20890.0,262.2027,262.9469,262.0963,262.9083,20890.0
2022-04-19 11:30:00,271.96,272.28,271.69,272.19,23742.0,262.8793,263.1886,262.6183,263.1016,23742.0
2022-04-19 11:40:00,272.17,272.22,271.81,271.95,24149.0,263.0823,263.1306,262.7343,262.8696,24149.0
2022-04-19 11:50:00,271.95,272.61,271.74,272.09,18063.0,262.8696,263.5076,262.6666,263.0049,18063.0
2022-04-19 12:00:00,272.24,272.59,271.96,272.59,22946.0,263.1499,263.4882,262.8793,263.4882,22946.0
2022-04-19 12:10:00,272.59,272.59,271.73,271.9,24546.0,263.4882,263.4882,262.657,262.8213,24546.0
2022-04-19 12:20:00,271.91,272.43,271.76,272.09,11796.0,262.831,263.3336,262.686,263.0049,11796.0
2022-04-19 12:30:00,272.08,272.14,271.87,271.97,9841.0,262.9953,263.0533,262.7923,262.8889,9841.0
2022-04-19 12:40:00,271.98,272.87,271.85,272.54,14178.0,262.8986,263.7589,262.773,263.4399,14178.0
2022-04-19 12:50:00,272.5,272.52,272.01,272.09,5229.0,263.4013,263.4206,262.9276,263.0049,5229.0
2022-04-19 13:00:00,272.03,272.07,271.59,271.73,25566.0,262.9469,262.9856,262.5216,262.657,25566.0
2022-04-19 13:10:00,271.81,272.15,271.31,271.5,12736.0,262.7343,263.0629,262.251,262.4346,12736.0
2022-04-19 13:20:00,271.45,271.73,271.41,271.6,15216.0,262.3863,262.657,262.3476,262.5313,15216.0
2022-04-19 13:30:00,271.68,271.69,271.37,271.58,15183.0,262.6086,262.6183,262.309,262.512,15183.0
2022-04-19 13:40:00,271.59,271.67,271.17,271.54,13310.0,262.5216,262.599,262.1157,262.4733,13310.0
2022-04-19 13:50:00,271.46,271.69,271.37,271.37,9748.0,262.396,262.6183,262.309,262.309,9748.0
2022-04-19 14:00:00,271.33,271.6,271.07,271.29,10277.0,262.2703,262.5313,262.019,262.2317,10277.0
2022-04-19 14:10:00,271.3,271.53,270.84,270.91,41180.0,262.2413,262.4636,261.7967,261.8643,41180.0
2022-04-19 14:20:00,270.91,271.22,270.7,271.15,37450.0,261.8643,262.164,261.6614,262.0963,37450.0
2022-04-19 14:30:00,271.26,272.3,271.18,272.15,28922.0,262.2027,263.2079,262.1253,263.0629,28922.0
2022-04-19 14:40:00,272.14,272.21,271.86,272.0,9011.0,263.0533,263.1209,262.7826,262.9179,9011.0
2022-04-19 14:50:00,272.05,272.29,271.95,272.21,20397.0,262.9663,263.1983,262.8696,263.1209,20397.0
2022-04-19 15:00:00,272.33,272.52,272.26,272.26,30364.0,263.2369,263.4206,263.1693,263.1693,30364.0
2022-04-19 15:10:00,272.27,272.96,272.21,272.91,27087.0,263.1789,263.8459,263.1209,263.7976,27087.0
2022-04-19 15:20:00,272.89,272.89,272.13,272.25,60265.0,263.7782,263.7782,263.0436,263.1596,60265.0
2022-04-19 15:30:00,272.21,272.38,272.01,272.22,48054.0,263.1209,263.2853,262.9276,263.1306,48054.0
2022-04-19 15:40:00,272.19,272.23,271.65,271.75,57819.0,263.1016,263.1403,262.5796,262.6763,57819.0
2022-04-19 15:50:00,271.76,272.09,271.36,271.72,210340.0,262.686,263.0049,262.2993,262.6473,210340.0
2022-04-20 09:30:00,271.59,274.57,271.59,274.24,38283.0,262.5216,265.4021,262.5216,265.0832,38283.0
2022-04-20 09:40:00,274.19,275.66,273.47,273.78,26474.0,265.0348,266.4557,264.3389,264.6385,26474.0
2022-04-20 09:50:00,273.94,275.97,273.81,275.81,21768.0,264.7932,266.7554,264.6675,266.6007,21768.0
2022-04-20 10:00:00,275.8,276.75,275.79,276.31,33329.0,266.5911,267.5093,266.5814,267.084,33329.0
2022-04-20 10:10:00,276.33,276.45,276.09,276.41,16854.0,267.1034,267.2194,266.8714,267.1807,16854.0
2022-04-20 10:20:00,276.5,277.9,276.5,277.74,17785.0,267.2677,268.6209,267.2677,268.4663,17785.0
2022-04-20 10:30:00,277.66,278.61,277.56,278.32,20117.0,268.389,269.3072,268.2923,269.0269,20117.0
2022-04-20 10:40:00,278.33,278.47,277.24,278.35,19081.0,269.0366,269.1719,267.983,269.0559,19081.0
2022-04-20 10:50:00,278.35,278.72,277.85,278.08,25016.0,269.0559,269.4136,268.5726,268.7949,25016.0
2022-04-20 11:00:00,278.09,278.09,276.77,276.94,22204.0,268.8046,268.8046,267.5287,267.693,22204.0
2022-04-20 11:10:00,276.87,277.02,276.68,276.95,15684.0,267.6253,267.7703,267.4417,267.7027,15684.0
2022-04-20 11:20:00,276.92,278.04,276.71,277.9,17914.0,267.6737,268.7563,267.4707,268.6209,17914.0
2022-04-20 11:30:00,277.86,278.1,277.66,277.85,17645.0,268.5823,268.8143,268.389,268.5726,17645.0
2022-04-20 11:40:00,277.76,277.99,277.42,277.99,20085.0,268.4856,268.7079,268.157,268.7079,20085.0
2022-04-20 11:50:00,278.23,279.28,278.06,278.86,18464.0,268.9399,269.9549,268.7756,269.5489,18464.0
2022-04-20 12:00:00,278.94,278.94,277.88,278.01,14492.0,269.6262,269.6262,268.6016,268.7273,14492.0
2022-04-20 12:10:00,277.87,277.87,277.48,277.57,6224.0,268.5919,268.5919,268.215,268.302,6224.0
2022-04-20 12:20:00,277.63,277.75,277.02,277.42,12913.0,268.36,268.476,267.7703,268.157,12913.0
2022-04-20 12:30:00,277.38,278.27,277.38,277.98,13398.0,268.1183,268.9786,268.1183,268.6983,13398.0
2022-04-20 12:40:00,278.06,278.45,278.01,278.29,6464.0,268.7756,269.1526,268.7273,268.9979,6464.0
2022-04-20 12:50:00,278.38,278.54,277.8,278.19,5079.0,269.0849,269.2396,268.5243,268.9013,5079.0
2022-04-20 13:00:00,278.19,278.23,277.83,278.04,15961.0,268.9013,268.9399,268.5533,268.7563,15961.0
2022-04-20 13:10:00,278.04,278.45,277.87,277.92,9572.0,268.7563,269.1526,268.5919,268.6403,9572.0
2022-04-20 13:20:00,277.93,278.03,277.54,277.84,7391.0,268.6499,268.7466,268.273,268.5629,7391.0
2022-04-20 13:30:00,277.85,278.24,277.71,278.22,5553.0,268.5726,268.9496,268.4373,268.9303,5553.0
2022-04-20 13:40:00,278.26,278.35,277.84,277.84,6100.0,268.9689,269.0559,268.5629,268.5629,6100.0
2022-04-20 13:50:00,277.88,278.14,277.77,278.12,11379.0,268.6016,268.8529,268.4953,268.8336,11379.0
2022-04-20 14:00:00,278.02,278.3,277.91,278.21,14354.0,268.7369,269.0076,268.6306,268.9206,14354.0
2022-04-20 14:10:00,278.16,278.38,278.0,278.08,20073.0,268.8723,269.0849,268.7176,268.7949,20073.0
2022-04-20 14:20:00,278.07,278.17,277.79,277.91,19704.0,268.7853,268.8819,268.5146,268.6306,19704.0
2022-04-20 14:30:00,277.88,278.05,277.5,277.63,10089.0,268.6016,268.7659,268.2343,268.36,10089.0
2022-04-20 14:40:00,277.57,277.83,277.19,277.3,24602.0,268.302,268.5533,267.9347,268.041,24602.0
2022-04-20 14:50:00,277.23,277.29,276.62,277.04,24454.0,267.9733,268.0313,267.3837,267.7897,24454.0
2022-04-20 15:00:00,277.01,277.69,276.93,277.41,15906.0,267.7607,268.418,267.6833,268.1473,15906.0
2022-04-20 15:10:00,277.38,277.86,277.37,277.66,13583.0,268.1183,268.5823,268.1086,268.389,13583.0
2022-04-20 15:20:00,277.68,277.76,277.2,277.38,20603.0,268.4083,268.4856,267.9443,268.1183,20603.0
2022-04-20 15:30:00,277.48,277.54,276.9,276.9,25250.0,268.215,268.273,267.6543,267.6543,25250.0
2022-04-20 15:40:00,276.97,277.55,276.78,277.22,32508.0,267.722,268.2826,267.5383,267.9636,32508.0
2022-04-20 15:50:00,277.28,277.33,276.12,276.47,156134.0,268.0216,268.07,266.9004,267.2387,156134.0
2022-04-21 09:30:00,277.28,278.5,276.71,276.99,48078.0,268.0216,269.2009,267.4707,267.7413,48078.0
2022-04-21 09:40:00,277.11,277.43,276.54,277.23,12886.0,267.8573,268.1666,267.3064,267.9733,12886.0
2022-04-21 09:50:00,277.23,277.42,276.47,276.75,23389.0,267.9733,268.157,267.2387,267.5093,23389.0
2022-04-21 10:00:00,276.66,276.66,274.85,275.22,29464.0,267.4223,267.4223,265.6728,266.0304,29464.0
2022-04-21 10:10:00,275.25,275.37,274.66,275.14,19571.0,266.0594,266.1754,265.4891,265.9531,19571.0
2022-04-21 10:20:00,275.02,275.16,273.83,274.22,40703.0,265.8371,265.9724,264.6868,265.0638,40703.0
2022-04-21 10:30:00,274.22,274.36,273.25,273.59,47916.0,265.0638,265.1991,264.1262,264.4549,47916.0
2022-04-21 10:40:00,273.65,274.0,273.21,273.62,33997.0,264.5129,264.8512,264.0875,264.4839,33997.0
2022-04-21 10:50:00,273.62,274.26,273.53,274.1,6219.0,264.4839,265.1025,264.3969,264.9478,6219.0
2022-04-21 11:00:00,274.08,274.85,274.07,274.85,6099.0,264.9285,265.6728,264.9188,265.6728,6099.0
2022-04-21 11:10:00,274.94,275.08,274.37,274.39,7231.0,265.7598,265.8951,265.2088,265.2281,7231.0
2022-04-21 11:20:00,274.57,274.75,274.2,274.61,6183.0,265.4021,265.5761,265.0445,265.4408,6183.0
2022-04-21 11:30:00,274.55,274.6,274.27,274.41,3483.0,265.3828,265.4311,265.1121,265.2475,3483.0
2022-04-21 11:40:00,274.34,274.84,274.2,274.84,11075.0,265.1798,265.6631,265.0445,265.6631,11075.0
2022-04-21 11:50:00,274.74,274.88,274.46,274.85,5845.0,265.5665,265.7018,265.2958,265.6728,5845.0
2022-04-21 12:00:00,275.0,275.06,274.23,274.41,7970.0,265.8178,265.8758,265.0735,265.2475,7970.0
2022-04-21 12:10:00,274.27,274.54,274.21,274.53,6482.0,265.1121,265.3731,265.0542,265.3635,6482.0
2022-04-21 12:20:00,274.49,274.56,273.88,273.88,8439.0,265.3248,265.3925,264.7352,264.7352,8439.0
2022-04-21 12:30:00,273.85,274.55,273.8,274.36,4957.0,264.7062,265.3828,264.6578,265.1991,4957.0
2022-04-21 12:40:00,274.47,274.72,274.33,274.33,3655.0,265.3055,265.5471,265.1701,265.1701,3655.0
2022-04-21 12:50:00,274.07,274.23,273.85,273.91,10314.0,264.9188,265.0735,264.7062,264.7642,10314.0
2022-04-21 13:00:00,274.0,274.0,273.15,273.24,13568.0,264.8512,264.8512,264.0295,264.1165,13568.0
2022-04-21 13:10:00,273.31,273.36,272.14,272.23,14704.0,264.1842,264.2325,263.0533,263.1403,14704.0
2022-04-21 13:20:00,272.36,273.82,272.24,273.82,3685.0,263.2659,264.6772,263.1499,264.6772,3685.0
2022-04-21 13:30:00,273.86,274.2,273.6,273.72,6213.0,264.7158,265.0445,264.4645,264.5805,6213.0
2022-04-21 13:40:00,273.64,274.53,273.55,274.28,4446.0,264.5032,265.3635,264.4162,265.1218,4446.0
2022-04-21 13:50:00,274.28,274.28,273.95,273.99,3835.0,265.1218,265.1218,264.8028,264.8415,3835.0
2022-04-21 14:00:00,273.92,273.92,273.24,273.37,7506.0,264.7738,264.7738,264.1165,264.2422,7506.0
2022-04-21 14:10:00,273.26,273.6,273.08,273.21,12017.0,264.1359,264.4645,263.9619,264.0875,12017.0
2022-04-21 14:20:00,273.26,273.57,273.04,273.09,10691.0,264.1359,264.4355,263.9232,263.9715,10691.0
2022-04-21 14:30:00,272.97,273.69,272.84,273.07,28989.0,263.8556,264.5515,263.7299,263.9522,28989.0
2022-04-21 14:40:00,272.98,273.2,272.53,272.55,13890.0,263.8652,264.0779,263.4302,263.4496,13890.0
2022-04-21 14:50:00,272.56,272.73,272.08,272.21,14249.0,263.4592,263.6236,262.9953,263.1209,14249.0
2022-04-21 15:00:00,272.15,272.2,271.5,271.62,18335.0,263.0629,263.1113,262.4346,262.5506,18335.0
2022-04-21 15:10:00,271.59,271.95,271.31,271.81,9697.0,262.5216,262.8696,262.251,262.7343,9697.0
2022-04-21 15:20:00,271.85,272.22,271.4,272.11,21279.0,262.773,263.1306,262.338,263.0243,21279.0
2022-04-21 15:30:00,272.31,272.31,270.61,270.94,23600.0,263.2176,263.2176,261.5744,261.8933,23600.0
2022-04-21 15:40:00,271.04,271.31,269.92,270.04,56655.0,261.99,262.251,260.9074,261.0234,56655.0
2022-04-21 15:50:00,270.08,271.04,269.9,270.03,157206.0,261.0621,261.99,260.8881,261.0137,157206.0
2022-04-22 09:30:00,263.04,265.08,260.22,260.47,90300.0,254.2571,256.229,251.5313,251.7729,90300.0
2022-04-22 09:40:00,260.69,261.07,259.02,259.53,60740.0,251.9856,252.3529,250.3713,250.8643,60740.0
2022-04-22 09:50:00,259.57,259.92,257.01,258.12,73513.0,250.903,251.2413,248.4285,249.5014,73513.0
2022-04-22 10:00:00,258.14,258.25,256.6,257.07,66898.0,249.5207,249.6271,248.0321,248.4865,66898.0
2022-04-22 10:10:00,257.11,257.11,255.6,255.66,52579.0,248.5251,248.5251,247.0655,247.1235,52579.0
2022-04-22 10:20:00,255.65,256.61,255.3,256.31,37921.0,247.1139,248.0418,246.7756,247.7518,37921.0
2022-04-22 10:30:00,256.29,256.91,254.66,255.38,55174.0,247.7325,248.3318,246.1569,246.8529,55174.0
2022-04-22 10:40:00,255.27,255.48,253.51,254.54,88004.0,246.7466,246.9495,245.0453,246.0409,88004.0
2022-04-22 10:50:00,254.39,254.8,253.32,254.8,51370.0,245.8959,246.2923,244.8617,246.2923,51370.0
2022-04-22 11:00:00,254.88,255.11,253.65,254.79,58133.0,246.3696,246.5919,245.1806,246.2826,58133.0
2022-04-22 11:10:00,254.74,255.59,254.38,255.32,49144.0,246.2343,247.0559,245.8863,246.7949,49144.0
2022-04-22 11:20:00,255.29,255.36,254.75,255.01,52675.0,246.7659,246.8336,246.2439,246.4952,52675.0
2022-04-22 11:30:00,255.04,255.18,254.2,254.25,37529.0,246.5242,246.6596,245.7123,245.7606,37529.0
2022-04-22 11:40:00,254.19,254.38,252.67,252.94,38997.0,245.7026,245.8863,244.2334,244.4944,38997.0
2022-04-22 11:50:00,252.94,253.19,251.82,251.82,28968.0,244.4944,244.736,243.4118,243.4118,28968.0
2022-04-22 12:00:00,251.92,252.71,251.8,252.07,42761.0,243.5084,244.272,243.3924,243.6534,42761.0
2022-04-22 12:10:00,252.07,252.63,251.84,252.43,26421.0,243.6534,244.1947,243.4311,244.0014,26421.0
2022-04-22 12:20:00,252.38,253.16,252.37,252.44,22097.0,243.9531,244.707,243.9434,244.0111,22097.0
2022-04-22 12:30:00,252.42,253.62,252.4,253.47,25016.0,243.9917,245.1517,243.9724,245.0067,25016.0
2022-04-22 12:40:00,253.45,253.51,252.52,252.52,33363.0,244.9873,245.0453,244.0884,244.0884,33363.0
2022-04-22 12:50:00,252.47,252.61,252.11,252.37,14884.0,244.04,244.1754,243.6921,243.9434,14884.0
2022-04-22 13:00:00,252.35,252.35,251.72,252.0,10510.0,243.9241,243.9241,243.3151,243.5857,10510.0
2022-04-22 13:10:00,252.07,252.16,251.6,251.6,22516.0,243.6534,243.7404,243.1991,243.1991,22516.0
2022-04-22 13:20:00,251.6,252.23,251.17,252.09,15787.0,243.1991,243.8081,242.7835,243.6727,15787.0
2022-04-22 13:30:00,251.99,251.99,250.74,250.79,13803.0,243.5761,243.5761,242.3678,242.4161,13803.0
2022-04-22 13:40:00,250.73,250.94,250.28,250.61,28849.0,242.3581,242.5611,241.9232,242.2422,28849.0
2022-04-22 13:50:00,250.53,250.81,250.05,250.3,34191.0,242.1648,242.4355,241.7009,241.9425,34191.0
2022-04-22 14:00:00,250.3,250.33,249.52,249.7,34484.0,241.9425,241.9715,241.1886,241.3625,34484.0
2022-04-22 14:10:00,249.72,249.89,249.15,249.48,25841.0,241.3819,241.5462,240.8309,241.1499,25841.0
2022-04-22 14:20:00,249.3,249.41,248.91,249.12,47625.0,240.9759,241.0822,240.5989,240.8019,47625.0
2022-04-22 14:30:00,249.22,249.22,247.64,247.87,46021.0,240.8986,240.8986,239.3713,239.5936,46021.0
2022-04-22 14:40:00,247.96,248.35,247.05,247.06,53816.0,239.6806,240.0576,238.801,238.8107,53816.0
2022-04-22 14:50:00,247.06,247.71,246.44,247.65,41552.0,238.8107,239.439,238.2114,239.381,41552.0
2022-04-22 15:00:00,247.65,249.11,247.58,248.61,51398.0,239.381,240.7922,239.3133,240.3089,51398.0
2022-04-22 15:10:00,248.57,250.69,248.39,250.5,51759.0,240.2703,242.3195,240.0963,242.1358,51759.0
2022-04-22 15:20:00,250.45,250.64,249.32,249.76,47887.0,242.0875,242.2712,240.9952,241.4205,47887.0
2022-04-22 15:30:00,249.78,250.87,249.61,250.87,55232.0,241.4399,242.4935,241.2755,242.4935,55232.0
2022-04-22 15:40:00,250.85,251.14,249.13,249.17,94178.0,242.4741,242.7545,240.8116,240.8502,94178.0
2022-04-22 15:50:00,249.14,249.53,248.13,248.29,255089.0,240.8212,241.1982,239.845,239.9996,255089.0
2022-04-25 09:30:00,247.6,250.32,247.0,249.83,52018.0,239.3327,241.9618,238.7527,241.4882,52018.0
2022-04-25 09:40:00,249.67,250.98,249.38,250.32,17811.0,241.3335,242.5998,241.0532,241.9618,17811.0
2022-04-25 09:50:00,250.18,250.56,246.8,247.0,26821.0,241.8265,242.1938,238.5594,238.7527,26821.0
2022-04-25 10:00:00,246.92,247.92,246.79,247.45,24164.0,238.6754,239.642,238.5497,239.1877,24164.0
2022-04-25 10:10:00,247.51,248.81,247.46,248.25,20898.0,239.2457,240.5023,239.1973,239.961,20898.0
2022-04-25 10:20:00,248.4,249.58,247.68,249.3,16070.0,240.1059,241.2465,239.41,240.9759,16070.0
2022-04-25 10:30:00,249.37,251.29,249.19,250.75,24992.0,241.0436,242.8994,240.8696,242.3775,24992.0
2022-04-25 10:40:00,250.69,250.7,249.03,249.83,16548.0,242.3195,242.3292,240.7149,241.4882,16548.0
2022-04-25 10:50:00,249.81,249.81,247.95,248.55,41110.0,241.4689,241.4689,239.671,240.2509,41110.0
2022-04-25 11:00:00,248.56,249.04,248.3,248.94,10972.0,240.2606,240.7246,240.0093,240.6279,10972.0
2022-04-25 11:10:00,248.86,249.36,248.52,248.84,10578.0,240.5506,241.0339,240.2219,240.5313,10578.0
2022-04-25 11:20:00,249.18,249.93,248.85,248.98,13394.0,240.8599,241.5849,240.5409,240.6666,13394.0
2022-04-25 11:30:00,248.99,249.64,248.57,249.08,22231.0,240.6762,241.3045,240.2703,240.7632,22231.0
2022-04-25 11:40:00,248.99,248.99,248.21,248.31,11143.0,240.6762,240.6762,239.9223,240.019,11143.0
2022-04-25 11:50:00,248.32,248.66,247.85,248.66,12887.0,240.0286,240.3573,239.5743,240.3573,12887.0
2022-04-25 12:00:00,248.6,250.12,248.54,249.95,9750.0,240.2993,241.7685,240.2413,241.6042,9750.0
2022-04-25 12:10:00,249.76,250.31,248.92,249.16,16942.0,241.4205,241.9522,240.6086,240.8406,16942.0
2022-04-25 12:20:00,249.29,250.0,249.29,249.45,13130.0,240.9662,241.6525,240.9662,241.1209,13130.0
2022-04-25 12:30:00,249.33,250.26,249.29,250.15,12110.0,241.0049,241.9038,240.9662,241.7975,12110.0
2022-04-25 12:40:00,249.97,250.62,249.52,250.47,10548.0,241.6235,242.2518,241.1886,242.1068,10548.0
2022-04-25 12:50:00,250.49,250.68,250.19,250.54,17190.0,242.1262,242.3098,241.8362,242.1745,17190.0
2022-04-25 13:00:00,250.58,250.77,249.19,249.88,14004.0,242.2132,242.3968,240.8696,241.5365,14004.0
2022-04-25 13:10:00,250.15,251.13,250.13,250.58,11945.0,241.7975,242.7448,241.7782,242.2132,11945.0
2022-04-25 13:20:00,250.52,250.85,250.03,250.52,11970.0,242.1552,242.4741,241.6815,242.1552,11970.0
2022-04-25 13:30:00,250.42,251.08,250.03,250.23,13900.0,242.0585,242.6965,241.6815,241.8748,13900.0
2022-04-25 13:40:00,250.24,250.75,250.23,250.62,9421.0,241.8845,242.3775,241.8748,242.2518,9421.0
2022-04-25 13:50:00,250.53,250.92,250.11,250.58,12542.0,242.1648,242.5418,241.7589,242.2132,12542.0
2022-04-25 14:00:00,250.77,250.77,249.83,250.68,9634.0,242.3968,242.3968,241.4882,242.3098,9634.0
2022-04-25 14:10:00,250.77,251.17,250.34,251.15,15216.0,242.3968,242.7835,241.9812,242.7641,15216.0
2022-04-25 14:20:00,251.23,252.43,251.09,252.23,20232.0,242.8415,244.0014,242.7061,243.8081,20232.0
2022-04-25 14:30:00,252.25,252.57,251.78,251.89,14713.0,243.8274,244.1367,243.3731,243.4794,14713.0
2022-04-25 14:40:00,251.88,252.71,251.72,252.43,21796.0,243.4697,244.272,243.3151,244.0014,21796.0
2022-04-25 14:50:00,252.38,252.54,252.18,252.43,52882.0,243.9531,244.1077,243.7597,244.0014,52882.0
2022-04-25 15:00:00,252.35,252.38,251.35,251.63,35158.0,243.9241,243.9531,242.9574,243.2281,35158.0
2022-04-25 15:10:00,251.66,253.16,251.6,252.98,37553.0,243.2571,244.707,243.1991,244.533,37553.0
2022-04-25 15:20:00,253.08,253.59,252.88,253.55,24105.0,244.6297,245.1227,244.4364,245.084,24105.0
2022-04-25 15:30:00,253.45,254.1,253.16,254.0,42048.0,244.9873,245.6156,244.707,245.519,42048.0
2022-04-25 15:40:00,254.02,254.55,253.44,253.93,51063.0,245.5383,246.0506,244.9777,245.4513,51063.0
2022-04-25 15:50:00,253.83,254.27,253.26,253.88,154632.0,245.3546,245.7799,244.8037,245.403,154632.0
2022-04-26 09:30:00,252.5,253.51,251.08,252.25,31412.0,244.069,245.0453,242.6965,243.8274,31412.0
2022-04-26 09:40:00,252.24,252.79,251.23,252.41,9024.0,243.8177,244.3494,242.8415,243.9821,9024.0
2022-04-26 09:50:00,252.0,252.35,251.48,251.96,20510.0,243.5857,243.9241,243.0831,243.5471,20510.0
2022-04-26 10:00:00,252.05,253.01,251.45,252.73,26340.0,243.6341,244.562,243.0541,244.2914,26340.0
2022-04-26 10:10:00,252.67,252.75,250.88,251.16,12648.0,244.2334,244.3107,242.5031,242.7738,12648.0
2022-04-26 10:20:00,251.03,251.83,250.66,251.49,25774.0,242.6481,243.4214,242.2905,243.0928,25774.0
2022-04-26 10:30:00,251.47,251.59,251.04,251.07,12622.0,243.0734,243.1894,242.6578,242.6868,12622.0
2022-04-26 10:40:00,251.0,251.22,250.51,251.21,10079.0,242.6191,242.8318,242.1455,242.8221,10079.0
2022-04-26 10:50:00,251.09,251.19,250.6,250.64,8893.0,242.7061,242.8028,242.2325,242.2712,8893.0
2022-04-26 11:00:00,250.56,250.98,250.09,250.71,10739.0,242.1938,242.5998,241.7395,242.3388,10739.0
2022-04-26 11:10:00,250.76,251.24,250.55,251.0,11969.0,242.3871,242.8511,242.1842,242.6191,11969.0
2022-04-26 11:20:00,251.03,252.19,250.84,252.16,24686.0,242.6481,243.7694,242.4645,243.7404,24686.0
2022-04-26 11:30:00,252.04,252.09,250.73,251.17,20132.0,243.6244,243.6727,242.3581,242.7835,20132.0
2022-04-26 11:40:00,251.05,252.12,250.72,251.5,32877.0,242.6675,243.7017,242.3485,243.1024,32877.0
2022-04-26 11:50:00,251.46,251.46,250.49,250.67,9484.0,243.0638,243.0638,242.1262,242.3002,9484.0
2022-04-26 12:00:00,250.75,250.94,250.36,250.73,14631.0,242.3775,242.5611,242.0005,242.3581,14631.0
2022-04-26 12:10:00,250.84,251.6,250.55,251.54,9514.0,242.4645,243.1991,242.1842,243.1411,9514.0
2022-04-26 12:20:00,251.48,252.51,251.45,252.4,21352.0,243.0831,244.0787,243.0541,243.9724,21352.0
2022-04-26 12:30:00,252.35,252.6,251.65,251.78,7354.0,243.9241,244.1657,243.2474,243.3731,7354.0
2022-04-26 12:40:00,251.88,252.37,251.73,251.75,12965.0,243.4697,243.9434,243.3248,243.3441,12965.0
2022-04-26 12:50:00,251.7,252.28,251.47,252.1,12213.0,243.2958,243.8564,243.0734,243.6824,12213.0
2022-04-26 13:00:00,252.31,252.31,251.35,251.59,9165.0,243.8854,243.8854,242.9574,243.1894,9165.0
2022-04-26 13:10:00,251.65,251.87,251.11,251.11,10402.0,243.2474,243.4601,242.7255,242.7255,10402.0
2022-04-26 13:20:00,251.25,251.3,250.54,250.59,12850.0,242.8608,242.9091,242.1745,242.2228,12850.0
2022-04-26 13:30:00,250.67,250.67,249.77,250.11,22131.0,242.3002,242.3002,241.4302,241.7589,22131.0
2022-04-26 13:40:00,250.06,250.7,249.96,250.12,21771.0,241.7105,242.3292,241.6139,241.7685,21771.0
2022-04-26 13:50:00,250.24,250.56,249.98,250.19,10467.0,241.8845,242.1938,241.6332,241.8362,10467.0
2022-04-26 14:00:00,250.36,250.76,250.16,250.6,14387.0,242.0005,242.3871,241.8072,242.2325,14387.0
2022-04-26 14:10:00,250.46,251.54,250.46,250.94,14457.0,242.0972,243.1411,242.0972,242.5611,14457.0
2022-04-26 14:20:00,250.82,251.68,250.82,251.18,12345.0,242.4451,243.2764,242.4451,242.7931,12345.0
2022-04-26 14:30:00,251.11,251.16,250.57,250.85,13647.0,242.7255,242.7738,242.2035,242.4741,13647.0
2022-04-26 14:40:00,250.78,250.78,250.05,250.2,13969.0,242.4065,242.4065,241.7009,241.8458,13969.0
2022-04-26 14:50:00,250.22,251.23,250.17,251.04,14094.0,241.8652,242.8415,241.8168,242.6578,14094.0
2022-04-26 15:00:00,251.04,251.32,250.24,250.42,13857.0,242.6578,242.9284,241.8845,242.0585,13857.0
2022-04-26 15:10:00,250.34,250.55,249.12,249.28,13556.0,241.9812,242.1842,240.8019,240.9566,13556.0
2022-04-26 15:20:00,249.4,249.96,249.36,249.52,17472.0,241.0726,241.6139,241.0339,241.1886,17472.0
2022-04-26 15:30:00,249.53,249.58,249.04,249.52,18387.0,241.1982,241.2465,240.7246,241.1886,18387.0
2022-04-26 15:40:00,249.51,249.71,249.05,249.26,27734.0,241.1789,241.3722,240.7342,240.9372,27734.0
2022-04-26 15:50:00,249.21,249.9,248.99,248.99,102833.0,240.8889,241.5559,240.6762,240.6762,102833.0
2022-04-27 09:30:00,248.49,249.99,248.1,249.43,47539.0,240.1929,241.6429,239.816,241.1016,47539.0
2022-04-27 09:40:00,249.79,250.9,248.88,250.43,16667.0,241.4495,242.5225,240.5699,242.0682,16667.0
2022-04-27 09:50:00,250.36,251.23,249.44,249.63,10640.0,242.0005,242.8415,241.1112,241.2949,10640.0
2022-04-27 10:00:00,249.99,250.25,249.32,249.88,16253.0,241.6429,241.8942,240.9952,241.5365,16253.0
2022-04-27 10:10:00,249.77,249.78,247.31,247.59,19907.0,241.4302,241.4399,239.0523,239.323,19907.0
2022-04-27 10:20:00,247.69,248.6,247.32,247.43,15978.0,239.4197,240.2993,239.062,239.1683,15978.0
2022-04-27 10:30:00,247.15,247.97,246.21,247.72,13741.0,238.8977,239.6903,237.9891,239.4487,13741.0
2022-04-27 10:40:00,247.97,248.78,247.74,248.68,14939.0,239.6903,240.4733,239.468,240.3766,14939.0
2022-04-27 10:50:00,248.67,248.81,247.68,248.04,27188.0,240.3669,240.5023,239.41,239.758,27188.0
2022-04-27 11:00:00,248.03,248.68,247.79,247.82,23776.0,239.7483,240.3766,239.5163,239.5453,23776.0
2022-04-27 11:10:00,247.9,249.23,247.65,249.12,15742.0,239.6226,240.9082,239.381,240.8019,15742.0
2022-04-27 11:20:00,249.2,250.22,248.56,250.15,30305.0,240.8792,241.8652,240.2606,241.7975,30305.0
2022-04-27 11:30:00,250.37,250.62,249.93,250.19,19457.0,242.0102,242.2518,241.5849,241.8362,19457.0
2022-04-27 11:40:00,250.08,250.51,249.8,249.84,47719.0,241.7299,242.1455,241.4592,241.4979,47719.0
2022-04-27 11:50:00,249.7,249.92,249.21,249.75,10589.0,241.3625,241.5752,240.8889,241.4109,10589.0
2022-04-27 12:00:00,249.92,249.94,248.83,249.87,11512.0,241.5752,241.5945,240.5216,241.5269,11512.0
2022-04-27 12:10:00,249.81,250.57,249.57,250.14,17636.0,241.4689,242.2035,241.2369,241.7878,17636.0
2022-04-27 12:20:00,250.25,251.25,250.25,251.04,13742.0,241.8942,242.8608,241.8942,242.6578,13742.0
2022-04-27 12:30:00,251.12,251.19,250.22,250.75,9285.0,242.7351,242.8028,241.8652,242.3775,9285.0
2022-04-27 12:40:00,250.74,251.19,250.57,250.72,15477.0,242.3678,242.8028,242.2035,242.3485,15477.0
2022-04-27 12:50:00,250.79,250.86,250.54,250.68,8215.0,242.4161,242.4838,242.1745,242.3098,8215.0
2022-04-27 13:00:00,250.74,251.18,249.95,250.47,14000.0,242.3678,242.7931,241.6042,242.1068,14000.0
2022-04-27 13:10:00,250.56,250.74,250.15,250.67,14571.0,242.1938,242.3678,241.7975,242.3002,14571.0
2022-04-27 13:20:00,250.65,251.32,250.41,251.28,13307.0,242.2808,242.9284,242.0488,242.8898,13307.0
2022-04-27 13:30:00,251.37,251.64,250.79,250.89,11591.0,242.9768,243.2378,242.4161,242.5128,11591.0
2022-04-27 13:40:00,250.94,251.48,250.7,251.43,16131.0,242.5611,243.0831,242.3292,243.0348,16131.0
2022-04-27 13:50:00,251.31,251.98,251.3,251.79,14699.0,242.9188,243.5664,242.9091,243.3828,14699.0
2022-04-27 14:00:00,251.7,251.7,250.91,250.96,12840.0,243.2958,243.2958,242.5321,242.5805,12840.0
2022-04-27 14:10:00,250.8,251.06,250.33,250.79,18891.0,242.4258,242.6771,241.9715,242.4161,18891.0
2022-04-27 14:20:00,250.88,251.59,250.73,250.74,49248.0,242.5031,243.1894,242.3581,242.3678,49248.0
2022-04-27 14:30:00,250.66,250.94,250.33,250.94,28863.0,242.2905,242.5611,241.9715,242.5611,28863.0
2022-04-27 14:40:00,251.0,251.48,250.48,250.69,11793.0,242.6191,243.0831,242.1165,242.3195,11793.0
2022-04-27 14:50:00,250.66,250.84,250.08,250.32,40431.0,242.2905,242.4645,241.7299,241.9618,40431.0
2022-04-27 15:00:00,250.39,250.65,250.14,250.3,33974.0,242.0295,242.2808,241.7878,241.9425,33974.0
2022-04-27 15:10:00,250.25,250.54,250.02,250.39,30378.0,241.8942,242.1745,241.6719,242.0295,30378.0
2022-04-27 15:20:00,250.28,250.64,249.66,250.47,44292.0,241.9232,242.2712,241.3239,242.1068,44292.0
2022-04-27 15:30:00,250.47,250.76,249.83,250.16,40427.0,242.1068,242.3871,241.4882,241.8072,40427.0
2022-04-27 15:40:00,250.16,250.66,249.74,249.89,73829.0,241.8072,242.2905,241.4012,241.5462,73829.0
2022-04-27 15:50:00,249.68,249.69,248.77,248.98,138628.0,241.3432,241.3529,240.4636,240.6666,138628.0
2022-04-28 09:30:00,251.45,252.14,250.15,251.13,34726.0,243.0541,243.7211,241.7975,242.7448,34726.0
2022-04-28 09:40:00,251.08,251.97,250.66,251.52,36750.0,242.6965,243.5567,242.2905,243.1218,36750.0
2022-04-28 09:50:00,251.52,251.53,249.96,250.34,13573.0,243.1218,243.1314,241.6139,241.9812,13573.0
2022-04-28 10:00:00,250.55,250.56,249.53,250.01,33652.0,242.1842,242.1938,241.1982,241.6622,33652.0
2022-04-28 10:10:00,250.0,250.29,249.42,249.6,25435.0,241.6525,241.9328,241.0919,241.2659,25435.0
2022-04-28 10:20:00,249.41,249.72,248.67,249.06,25395.0,241.0822,241.3819,240.3669,240.7439,25395.0
2022-04-28 10:30:00,249.1,249.24,248.48,249.01,51297.0,240.7826,240.9179,240.1833,240.6956,51297.0
2022-04-28 10:40:00,248.92,249.22,247.99,248.17,32089.0,240.6086,240.8986,239.7096,239.8836,32089.0
2022-04-28 10:50:00,248.09,248.13,247.2,247.69,18837.0,239.8063,239.845,238.946,239.4197,18837.0
2022-04-28 11:00:00,247.6,248.57,247.33,248.57,19535.0,239.3327,240.2703,239.0717,240.2703,19535.0
2022-04-28 11:10:00,248.68,249.12,248.2,248.97,22724.0,240.3766,240.8019,239.9126,240.6569,22724.0
2022-04-28 11:20:00,249.1,249.35,248.81,248.96,15695.0,240.7826,241.0242,240.5023,240.6472,15695.0
2022-04-28 11:30:00,248.83,249.38,248.41,248.94,9148.0,240.5216,241.0532,240.1156,240.6279,9148.0
2022-04-28 11:40:00,248.8,249.05,248.29,248.71,11485.0,240.4926,240.7342,239.9996,240.4056,11485.0
2022-04-28 11:50:00,248.71,249.4,248.63,248.91,13062.0,240.4056,241.0726,240.3283,240.5989,13062.0
2022-04-28 12:00:00,248.94,249.37,248.61,248.64,13497.0,240.6279,241.0436,240.3089,240.3379,13497.0
2022-04-28 12:10:00,248.73,249.4,248.35,249.28,9998.0,240.4249,241.0726,240.0576,240.9566,9998.0
2022-04-28 12:20:00,249.31,249.95,249.22,249.93,12577.0,240.9856,241.6042,240.8986,241.5849,12577.0
2022-04-28 12:30:00,249.93,250.33,249.84,250.14,14536.0,241.5849,241.9715,241.4979,241.7878,14536.0
2022-04-28 12:40:00,250.26,251.17,250.26,250.94,9709.0,241.9038,242.7835,241.9038,242.5611,9709.0
2022-04-28 12:50:00,250.89,251.73,250.49,251.73,10900.0,242.5128,243.3248,242.1262,243.3248,10900.0
2022-04-28 13:00:00,251.68,251.9,251.29,251.69,13912.0,243.2764,243.4891,242.8994,243.2861,13912.0
2022-04-28 13:10:00,251.68,252.29,251.59,251.87,13846.0,243.2764,243.8661,243.1894,243.4601,13846.0
2022-04-28 13:20:00,251.84,252.66,251.29,252.66,17501.0,243.4311,244.2237,242.8994,244.2237,17501.0
2022-04-28 13:30:00,252.69,253.15,252.41,253.0,20868.0,244.2527,244.6973,243.9821,244.5524,20868.0
2022-04-28 13:40:00,253.06,253.48,252.88,253.07,21330.0,244.6103,245.0163,244.4364,244.62,21330.0
2022-04-28 13:50:00,253.05,253.09,252.05,252.54,15706.0,244.6007,244.6393,243.6341,244.1077,15706.0
2022-04-28 14:00:00,252.54,252.86,252.3,252.53,11645.0,244.1077,244.417,243.8757,244.098,11645.0
2022-04-28 14:10:00,252.53,252.87,252.13,252.25,8088.0,244.098,244.4267,243.7114,243.8274,8088.0
2022-04-28 14:20:00,252.41,252.7,252.16,252.35,12361.0,243.9821,244.2624,243.7404,243.9241,12361.0
2022-04-28 14:30:00,252.29,252.7,251.88,252.01,12721.0,243.8661,244.2624,243.4697,243.5954,12721.0
2022-04-28 14:40:00,252.01,252.5,252.01,252.41,13612.0,243.5954,244.069,243.5954,243.9821,13612.0
2022-04-28 14:50:00,252.45,252.69,252.0,252.64,15342.0,244.0207,244.2527,243.5857,244.2044,15342.0
2022-04-28 15:00:00,252.59,253.15,252.02,253.0,28960.0,244.156,244.6973,243.6051,244.5524,28960.0
2022-04-28 15:10:00,252.89,253.2,252.78,253.09,37091.0,244.446,244.7457,244.3397,244.6393,37091.0
2022-04-28 15:20:00,253.06,253.62,253.06,253.21,20237.0,244.6103,245.1517,244.6103,244.7553,20237.0
2022-04-28 15:30:00,253.21,253.32,252.51,253.01,39742.0,244.7553,244.8617,244.0787,244.562,39742.0
2022-04-28 15:40:00,252.91,253.16,252.34,252.73,35931.0,244.4654,244.707,243.9144,244.2914,35931.0
2022-04-28 15:50:00,252.73,252.86,252.08,252.75,129976.0,244.2914,244.417,243.6631,244.3107,129976.0
2022-04-29 09:30:00,248.84,249.03,244.3,246.43,135589.0,240.5313,240.7149,236.1428,238.2017,135589.0
2022-04-29 09:40:00,246.45,247.36,244.38,245.28,109146.0,238.2211,239.1007,236.2202,237.0901,109146.0
2022-04-29 09:50:00,245.26,246.16,243.09,243.09,136735.0,237.0708,237.9407,234.9732,234.9732,136735.0
2022-04-29 10:00:00,242.87,245.0,242.37,244.05,94512.0,234.7606,236.8195,234.2773,235.9012,94512.0
2022-04-29 10:10:00,244.0,246.88,243.62,244.69,100905.0,235.8529,238.6367,235.4856,236.5198,100905.0
2022-04-29 10:20:00,244.69,245.71,244.2,244.85,45701.0,236.5198,237.5058,236.0462,236.6745,45701.0
2022-04-29 10:30:00,244.71,244.71,243.17,244.01,51190.0,236.5392,236.5392,235.0506,235.8625,51190.0
2022-04-29 10:40:00,243.99,244.72,243.0,243.55,59981.0,235.8432,236.5488,234.8863,235.4179,59981.0
2022-04-29 10:50:00,243.17,243.74,241.74,241.9,43793.0,235.0506,235.6015,233.6683,233.823,43793.0
2022-04-29 11:00:00,241.82,243.25,241.33,242.47,36341.0,233.7457,235.1279,233.272,234.3739,36341.0
2022-04-29 11:10:00,242.46,243.02,241.44,243.02,33425.0,234.3643,234.9056,233.3783,234.9056,33425.0
2022-04-29 11:20:00,243.26,243.26,242.48,243.03,23288.0,235.1376,235.1376,234.3836,234.9153,23288.0
2022-04-29 11:30:00,242.96,243.44,242.77,243.13,21431.0,234.8476,235.3116,234.6639,235.0119,21431.0
2022-04-29 11:40:00,243.15,244.43,243.01,243.92,18018.0,235.0312,236.2685,234.8959,235.7755,18018.0
2022-04-29 11:50:00,243.85,244.34,243.69,243.83,13777.0,235.7079,236.1815,235.5532,235.6885,13777.0
2022-04-29 12:00:00,243.78,243.86,243.08,243.24,20407.0,235.6402,235.7175,234.9636,235.1182,20407.0
2022-04-29 12:10:00,243.24,243.87,243.18,243.64,24621.0,235.1182,235.7272,235.0602,235.5049,24621.0
2022-04-29 12:20:00,243.68,243.71,243.11,243.2,18690.0,235.5435,235.5725,234.9926,235.0796,18690.0
2022-04-29 12:30:00,243.2,243.56,243.06,243.37,23473.0,235.0796,235.4276,234.9442,235.2439,23473.0
2022-04-29 12:40:00,243.38,243.55,243.08,243.23,39743.0,235.2536,235.4179,234.9636,235.1086,39743.0
2022-04-29 12:50:00,243.15,243.19,242.71,242.81,17943.0,235.0312,235.0699,234.6059,234.7026,17943.0
2022-04-29 13:00:00,242.81,244.11,242.81,243.76,22198.0,234.7026,235.9592,234.7026,235.6209,22198.0
2022-04-29 13:10:00,243.9,244.66,243.76,244.66,41021.0,235.7562,236.4908,235.6209,236.4908,41021.0
2022-04-29 13:20:00,244.68,245.22,244.62,244.79,16960.0,236.5102,237.0321,236.4522,236.6165,16960.0
2022-04-29 13:30:00,244.84,245.81,244.25,245.77,34007.0,236.6648,237.6024,236.0945,237.5638,34007.0
2022-04-29 13:40:00,245.78,245.79,244.57,244.89,22111.0,237.5734,237.5831,236.4038,236.7131,22111.0
2022-04-29 13:50:00,244.84,245.24,244.39,245.24,23020.0,236.6648,237.0515,236.2298,237.0515,23020.0
2022-04-29 14:00:00,245.17,245.82,244.99,245.52,39294.0,236.9838,237.6121,236.8098,237.3221,39294.0
2022-04-29 14:10:00,245.47,246.21,245.25,245.96,26532.0,237.2738,237.9891,237.0611,237.7474,26532.0
2022-04-29 14:20:00,245.96,246.15,245.74,245.81,20196.0,237.7474,237.9311,237.5348,237.6024,20196.0
2022-04-29 14:30:00,245.77,245.84,245.28,245.65,21709.0,237.5638,237.6314,237.0901,237.4478,21709.0
2022-04-29 14:40:00,245.67,245.93,245.19,245.19,33852.0,237.4671,237.7184,237.0031,237.0031,33852.0
2022-04-29 14:50:00,245.22,245.26,244.3,244.61,27530.0,237.0321,237.0708,236.1428,236.4425,27530.0
2022-04-29 15:00:00,244.53,244.62,243.6,243.62,29962.0,236.3652,236.4522,235.4662,235.4856,29962.0
2022-04-29 15:10:00,243.57,243.57,242.34,243.14,30839.0,235.4372,235.4372,234.2483,235.0216,30839.0
2022-04-29 15:20:00,243.1,243.1,241.85,242.3,28221.0,234.9829,234.9829,233.7747,234.2096,28221.0
2022-04-29 15:30:00,242.29,242.78,242.1,242.7,35160.0,234.2,234.6736,234.0163,234.5963,35160.0
2022-04-29 15:40:00,242.8,243.0,241.61,241.63,58044.0,234.6929,234.8863,233.5427,233.562,58044.0
2022-04-29 15:50:00,241.61,241.67,240.8,241.27,234494.0,233.5427,233.6007,232.7597,233.214,234494.0
2022-05-02 09:30:00,241.7,243.73,240.5,241.19,41209.0,233.6297,235.5919,232.4697,233.1367,41209.0
2022-05-02 09:40:00,241.08,242.38,239.3,239.42,26539.0,233.0304,234.287,231.3098,231.4258,26539.0
2022-05-02 09:50:00,239.06,239.53,238.5,238.97,11764.0,231.0778,231.5321,230.5365,230.9908,11764.0
2022-05-02 10:00:00,238.73,239.34,238.07,238.4,24903.0,230.7588,231.3485,230.1209,230.4398,24903.0
2022-05-02 10:10:00,238.18,239.68,238.17,239.57,17044.0,230.2272,231.6771,230.2175,231.5708,17044.0
2022-05-02 10:20:00,239.66,241.31,238.84,240.83,16856.0,231.6578,233.2527,230.8652,232.7887,16856.0
2022-05-02 10:30:00,240.74,241.47,240.12,240.41,28651.0,232.7017,233.4073,232.1024,232.3827,28651.0
2022-05-02 10:40:00,240.55,240.87,239.61,239.9,23374.0,232.5181,232.8274,231.6094,231.8898,23374.0
2022-05-02 10:50:00,240.0,240.01,238.97,239.05,22850.0,231.9864,231.9961,230.9908,231.0681,22850.0
2022-05-02 11:00:00,239.12,239.2,238.05,238.36,28776.0,231.1358,231.2131,230.1015,230.4012,28776.0
2022-05-02 11:10:00,238.4,238.57,236.74,236.9,21207.0,230.4398,230.6042,228.8353,228.9899,21207.0
2022-05-02 11:20:00,236.95,237.75,236.8,237.19,16476.0,229.0383,229.8115,228.8933,229.2702,16476.0
2022-05-02 11:30:00,237.26,237.76,236.43,236.64,15673.0,229.3379,229.8212,228.5356,228.7386,15673.0
2022-05-02 11:40:00,236.78,237.42,236.44,236.46,10794.0,228.8739,229.4926,228.5453,228.5646,10794.0
2022-05-02 11:50:00,236.66,237.07,236.44,236.91,15008.0,228.7579,229.1543,228.5453,228.9996,15008.0
2022-05-02 12:00:00,237.12,237.48,235.35,235.96,13623.0,229.2026,229.5506,227.4917,228.0813,13623.0
2022-05-02 12:10:00,236.02,236.75,235.88,236.75,20225.0,228.1393,228.8449,228.004,228.8449,20225.0
2022-05-02 12:20:00,236.7,237.19,235.92,236.18,12361.0,228.7966,229.2702,228.0427,228.294,12361.0
2022-05-02 12:30:00,236.35,236.42,235.65,235.66,20355.0,228.4583,228.526,227.7817,227.7913,20355.0
2022-05-02 12:40:00,235.78,236.04,235.21,235.3,21138.0,227.9073,228.1586,227.3564,227.4434,21138.0
2022-05-02 12:50:00,235.23,235.31,234.16,234.2,18405.0,227.3757,227.453,226.3414,226.3801,18405.0
2022-05-02 13:00:00,234.27,234.81,233.68,234.7,21681.0,226.4477,226.9697,225.8774,226.8634,21681.0
2022-05-02 13:10:00,234.48,235.13,234.02,234.11,11949.0,226.6507,227.279,226.2061,226.2931,11949.0
2022-05-02 13:20:00,234.17,234.35,233.34,233.5,21918.0,226.3511,226.5251,225.5488,225.7035,21918.0
2022-05-02 13:30:00,233.53,233.76,232.68,232.68,17904.0,225.7325,225.9548,224.9108,224.9108,17904.0
2022-05-02 13:40:00,232.8,233.14,231.92,232.12,27304.0,225.0268,225.3555,224.1762,224.3695,27304.0
2022-05-02 13:50:00,232.12,232.41,231.77,232.3,22808.0,224.3695,224.6499,224.0312,224.5435,22808.0
2022-05-02 14:00:00,232.16,233.09,231.63,232.45,19920.0,224.4082,225.3071,223.8959,224.6885,19920.0
2022-05-02 14:10:00,232.45,232.45,231.18,231.26,15872.0,224.6885,224.6885,223.4609,223.5382,15872.0
2022-05-02 14:20:00,231.34,231.82,231.1,231.35,16575.0,223.6156,224.0796,223.3836,223.6252,16575.0
2022-05-02 14:30:00,231.35,231.56,230.87,231.01,14440.0,223.6252,223.8282,223.1613,223.2966,14440.0
2022-05-02 14:40:00,231.01,231.3,230.16,231.01,18360.0,223.2966,223.5769,222.475,223.2966,18360.0
2022-05-02 14:50:00,230.96,231.71,230.71,231.0,23451.0,223.2483,223.9732,223.0066,223.2869,23451.0
2022-05-02 15:00:00,231.31,232.96,231.0,232.62,21782.0,223.5866,225.1815,223.2869,224.8528,21782.0
2022-05-02 15:10:00,232.77,233.97,232.42,233.92,27436.0,224.9978,226.1578,224.6595,226.1094,27436.0
2022-05-02 15:20:00,234.06,235.47,234.05,235.22,44607.0,226.2448,227.6077,226.2351,227.366,44607.0
2022-05-02 15:30:00,235.14,236.37,235.05,235.87,34706.0,227.2887,228.4776,227.2017,227.9943,34706.0
2022-05-02 15:40:00,235.93,236.56,234.99,236.35,64344.0,228.0523,228.6613,227.1437,228.4583,64344.0
2022-05-02 15:50:00,236.43,237.04,235.89,236.78,155749.0,228.5356,229.1253,228.0137,228.8739,155749.0
2022-05-03 09:30:00,236.97,239.28,236.51,238.0,68986.0,229.0576,231.2905,228.613,230.0532,68986.0
2022-05-03 09:40:00,237.78,238.96,236.94,238.0,23563.0,229.8405,230.9811,229.0286,230.0532,23563.0
2022-05-03 09:50:00,237.77,238.71,237.41,237.62,23405.0,229.8309,230.7395,229.4829,229.6859,23405.0
2022-05-03 10:00:00,237.97,238.77,237.46,237.56,23876.0,230.0242,230.7975,229.5312,229.6279,23876.0
2022-05-03 10:10:00,237.5,238.63,237.38,238.44,19803.0,229.5699,230.6622,229.4539,230.4785,19803.0
2022-05-03 10:20:00,238.25,238.66,237.76,238.15,6462.0,230.2949,230.6912,229.8212,230.1982,6462.0
2022-05-03 10:30:00,238.04,238.83,237.72,237.97,8606.0,230.0919,230.8555,229.7826,230.0242,8606.0
2022-05-03 10:40:00,237.98,237.98,236.81,237.18,9667.0,230.0339,230.0339,228.9029,229.2606,9667.0
2022-05-03 10:50:00,237.11,237.8,237.06,237.34,9205.0,229.1929,229.8599,229.1446,229.4152,9205.0
2022-05-03 11:00:00,237.36,239.37,237.36,239.21,7462.0,229.4346,231.3775,229.4346,231.2228,7462.0
2022-05-03 11:10:00,238.98,239.75,238.84,239.37,10854.0,231.0005,231.7448,230.8652,231.3775,10854.0
2022-05-03 11:20:00,239.41,240.0,239.1,239.2,7029.0,231.4161,231.9864,231.1165,231.2131,7029.0
2022-05-03 11:30:00,239.45,240.09,239.36,239.51,10209.0,231.4548,232.0734,231.3678,231.5128,10209.0
2022-05-03 11:40:00,239.59,239.83,239.02,239.64,11527.0,231.5901,231.8221,231.0391,231.6384,11527.0
2022-05-03 11:50:00,239.63,239.63,239.18,239.31,5527.0,231.6288,231.6288,231.1938,231.3195,5527.0
2022-05-03 12:00:00,239.34,239.83,238.47,238.83,10512.0,231.3485,231.8221,230.5075,230.8555,10512.0
2022-05-03 12:10:00,238.78,239.33,238.4,239.1,11535.0,230.8072,231.3388,230.4398,231.1165,11535.0
2022-05-03 12:20:00,239.38,239.44,238.62,238.62,8300.0,231.3871,231.4451,230.6525,230.6525,8300.0
2022-05-03 12:30:00,238.31,239.14,238.25,238.92,6722.0,230.3529,231.1551,230.2949,230.9425,6722.0
2022-05-03 12:40:00,238.94,238.98,238.22,238.22,6984.0,230.9618,231.0005,230.2659,230.2659,6984.0
2022-05-03 12:50:00,238.18,238.54,237.81,238.43,10356.0,230.2272,230.5752,229.8695,230.4688,10356.0
2022-05-03 13:00:00,238.56,239.19,238.25,238.58,4212.0,230.5945,231.2035,230.2949,230.6138,4212.0
2022-05-03 13:10:00,238.44,238.92,238.25,238.65,14736.0,230.4785,230.9425,230.2949,230.6815,14736.0
2022-05-03 13:20:00,238.91,239.16,238.09,238.24,10016.0,230.9328,231.1745,230.1402,230.2852,10016.0
2022-05-03 13:30:00,238.33,238.88,237.94,238.59,7894.0,230.3722,230.9038,229.9952,230.6235,7894.0
2022-05-03 13:40:00,238.46,238.69,238.35,238.45,5506.0,230.4978,230.7202,230.3915,230.4882,5506.0
2022-05-03 13:50:00,238.41,238.51,237.97,238.31,10954.0,230.4495,230.5462,230.0242,230.3529,10954.0
2022-05-03 14:00:00,238.13,238.38,237.61,237.99,7866.0,230.1789,230.4205,229.6762,230.0435,7866.0
2022-05-03 14:10:00,237.91,238.09,237.51,237.63,13006.0,229.9662,230.1402,229.5796,229.6956,13006.0
2022-05-03 14:20:00,237.63,237.73,237.37,237.66,12494.0,229.6956,229.7922,229.4442,229.7246,12494.0
2022-05-03 14:30:00,237.67,238.57,237.6,238.13,9453.0,229.7342,230.6042,229.6666,230.1789,9453.0
2022-05-03 14:40:00,237.67,238.27,237.35,238.1,8625.0,229.7342,230.3142,229.4249,230.1499,8625.0
2022-05-03 14:50:00,238.06,238.9,238.05,238.85,7836.0,230.1112,230.9232,230.1015,230.8748,7836.0
2022-05-03 15:00:00,238.89,238.95,238.42,238.85,9039.0,230.9135,230.9715,230.4592,230.8748,9039.0
2022-05-03 15:10:00,238.84,238.9,238.18,238.29,7419.0,230.8652,230.9232,230.2272,230.3335,7419.0
2022-05-03 15:20:00,238.26,238.8,237.51,237.98,16147.0,230.3045,230.8265,229.5796,230.0339,16147.0
2022-05-03 15:30:00,237.95,238.63,237.56,237.84,26835.0,230.0049,230.6622,229.6279,229.8985,26835.0
2022-05-03 15:40:00,237.74,237.79,237.05,237.37,43788.0,229.8019,229.8502,229.1349,229.4442,43788.0
2022-05-03 15:50:00,237.52,238.33,236.97,237.75,102839.0,229.5892,230.3722,229.0576,229.8115,102839.0
2022-05-04 09:30:00,238.47,238.47,236.4,236.68,19293.0,230.5075,230.5075,228.5066,228.7773,19293.0
2022-05-04 09:40:00,236.92,237.84,236.82,237.07,10517.0,229.0093,229.8985,228.9126,229.1543,10517.0
2022-05-04 09:50:00,237.15,237.68,236.1,236.49,27520.0,229.2316,229.7439,228.2166,228.5936,27520.0
2022-05-04 10:00:00,236.31,237.69,236.12,237.61,11338.0,228.4196,229.7536,228.236,229.6762,11338.0
2022-05-04 10:10:00,237.45,237.58,236.8,237.12,19084.0,229.5216,229.6472,228.8933,229.2026,19084.0
2022-05-04 10:20:00,237.18,238.62,237.15,238.15,8154.0,229.2606,230.6525,229.2316,230.1982,8154.0
2022-05-04 10:30:00,238.31,238.85,237.51,238.57,22435.0,230.3529,230.8748,229.5796,230.6042,22435.0
2022-05-04 10:40:00,238.66,238.88,238.49,238.5,5985.0,230.6912,230.9038,230.5268,230.5365,5985.0
2022-05-04 10:50:00,238.52,239.23,238.48,239.06,13123.0,230.5558,231.2421,230.5172,231.0778,13123.0
2022-05-04 11:00:00,239.06,239.06,238.42,238.86,9958.0,231.0778,231.0778,230.4592,230.8845,9958.0
2022-05-04 11:10:00,238.82,238.85,237.86,238.25,9958.0,230.8458,230.8748,229.9179,230.2949,9958.0
2022-05-04 11:20:00,238.31,238.48,237.99,238.48,6884.0,230.3529,230.5172,230.0435,230.5172,6884.0
2022-05-04 11:30:00,238.42,238.43,237.67,237.86,14523.0,230.4592,230.4688,229.7342,229.9179,14523.0
2022-05-04 11:40:00,237.84,238.21,237.79,238.16,9935.0,229.8985,230.2562,229.8502,230.2079,9935.0
2022-05-04 11:50:00,238.18,238.56,238.08,238.21,16649.0,230.2272,230.5945,230.1305,230.2562,16649.0
2022-05-04 12:00:00,238.23,238.48,238.09,238.46,8189.0,230.2755,230.5172,230.1402,230.4978,8189.0
2022-05-04 12:10:00,238.32,238.45,238.19,238.37,5766.0,230.3625,230.4882,230.2369,230.4108,5766.0
2022-05-04 12:20:00,238.5,238.92,238.49,238.9,3917.0,230.5365,230.9425,230.5268,230.9232,3917.0
2022-05-04 12:30:00,239.02,239.63,238.9,239.63,8263.0,231.0391,231.6288,230.9232,231.6288,8263.0
2022-05-04 12:40:00,239.68,240.29,239.56,240.2,24622.0,231.6771,232.2667,231.5611,232.1797,24622.0
2022-05-04 12:50:00,240.19,240.72,239.9,240.56,22052.0,232.1701,232.6824,231.8898,232.5277,22052.0
2022-05-04 13:00:00,240.52,240.81,240.2,240.32,10711.0,232.4891,232.7694,232.1797,232.2957,10711.0
2022-05-04 13:10:00,240.29,240.7,239.73,240.57,40718.0,232.2667,232.663,231.7254,232.5374,40718.0
2022-05-04 13:20:00,240.69,241.0,240.47,240.54,15003.0,232.6534,232.953,232.4407,232.5084,15003.0
2022-05-04 13:30:00,240.48,240.7,240.11,240.53,20497.0,232.4504,232.663,232.0927,232.4987,20497.0
2022-05-04 13:40:00,240.63,240.65,240.23,240.23,9420.0,232.5954,232.6147,232.2087,232.2087,9420.0
2022-05-04 13:50:00,240.17,240.55,239.65,240.07,3365.0,232.1507,232.5181,231.6481,232.0541,3365.0
2022-05-04 14:00:00,239.93,240.9,239.24,239.92,11476.0,231.9188,232.8564,231.2518,231.9091,11476.0
2022-05-04 14:10:00,239.71,239.97,238.93,239.13,9668.0,231.7061,231.9574,230.9521,231.1455,9668.0
2022-05-04 14:20:00,238.94,240.67,238.48,240.36,10955.0,230.9618,232.6341,230.5172,232.3344,10955.0
2022-05-04 14:30:00,240.46,240.53,238.19,239.83,20213.0,232.4311,232.4987,230.2369,231.8221,20213.0
2022-05-04 14:40:00,239.67,243.09,239.59,242.8,18447.0,231.6674,234.9732,231.5901,234.6929,18447.0
2022-05-04 14:50:00,242.79,245.53,242.7,244.91,43835.0,234.6833,237.3318,234.5963,236.7325,43835.0
2022-05-04 15:00:00,245.07,245.55,244.75,245.41,25664.0,236.8871,237.3511,236.5778,237.2158,25664.0
2022-05-04 15:10:00,245.4,246.54,245.4,245.75,37613.0,237.2061,238.3081,237.2061,237.5444,37613.0
2022-05-04 15:20:00,245.78,246.99,245.67,246.99,37741.0,237.5734,238.743,237.4671,238.743,37741.0
2022-05-04 15:30:00,246.99,247.75,246.65,247.39,63776.0,238.743,239.4777,238.4144,239.1297,63776.0
2022-05-04 15:40:00,247.38,247.46,246.23,246.82,72019.0,239.12,239.1973,238.0084,238.5787,72019.0
2022-05-04 15:50:00,246.91,246.97,245.78,246.05,176462.0,238.6657,238.7237,237.5734,237.8344,176462.0
2022-05-05 09:30:00,244.02,246.8,243.01,246.34,34678.0,235.8722,238.5594,234.8959,238.1147,34678.0
2022-05-05 09:40:00,246.4,246.4,244.72,244.81,19679.0,238.1727,238.1727,236.5488,236.6358,19679.0
2022-05-05 09:50:00,244.95,245.82,244.81,245.14,13976.0,236.7711,237.6121,236.6358,236.9548,13976.0
2022-05-05 10:00:00,245.14,245.14,242.45,242.81,28007.0,236.9548,236.9548,234.3546,234.7026,28007.0
2022-05-05 10:10:00,242.97,244.85,242.49,244.55,41095.0,234.8573,236.6745,234.3933,236.3845,41095.0
2022-05-05 10:20:00,244.47,244.55,242.09,242.13,22721.0,236.3072,236.3845,234.0066,234.0453,22721.0
2022-05-05 10:30:00,241.84,242.46,241.62,241.84,19448.0,233.765,234.3643,233.5523,233.765,19448.0
2022-05-05 10:40:00,241.77,242.91,241.35,241.43,67143.0,233.6973,234.7993,233.2913,233.3687,67143.0
2022-05-05 10:50:00,241.32,241.49,240.38,241.29,15027.0,233.2623,233.4267,232.3537,233.2333,15027.0
2022-05-05 11:00:00,241.33,241.84,239.95,240.68,17240.0,233.272,233.765,231.9381,232.6437,17240.0
2022-05-05 11:10:00,240.75,241.27,240.1,240.58,30407.0,232.7114,233.214,232.0831,232.5471,30407.0
2022-05-05 11:20:00,240.62,241.07,239.68,240.43,11933.0,232.5857,233.0207,231.6771,232.4021,11933.0
2022-05-05 11:30:00,240.34,241.5,240.29,241.32,13975.0,232.3151,233.4363,232.2667,233.2623,13975.0
2022-05-05 11:40:00,241.51,241.54,240.3,240.41,10560.0,233.446,233.475,232.2764,232.3827,10560.0
2022-05-05 11:50:00,240.57,240.57,238.38,239.12,12393.0,232.5374,232.5374,230.4205,231.1358,12393.0
2022-05-05 12:00:00,239.03,239.4,238.01,239.4,14020.0,231.0488,231.4065,230.0629,231.4065,14020.0
2022-05-05 12:10:00,239.38,239.82,238.89,239.19,17142.0,231.3871,231.8124,230.9135,231.2035,17142.0
2022-05-05 12:20:00,239.49,239.75,238.74,239.14,13382.0,231.4935,231.7448,230.7685,231.1551,13382.0
2022-05-05 12:30:00,239.18,239.62,238.39,238.86,13130.0,231.1938,231.6191,230.4302,230.8845,13130.0
2022-05-05 12:40:00,238.82,239.0,237.96,238.19,10766.0,230.8458,231.0198,230.0145,230.2369,10766.0
2022-05-05 12:50:00,238.26,240.18,238.26,240.15,21154.0,230.3045,232.1604,230.3045,232.1314,21154.0
2022-05-05 13:00:00,240.18,241.26,240.0,241.06,13620.0,232.1604,233.2044,231.9864,233.011,13620.0
2022-05-05 13:10:00,240.97,240.97,239.21,239.92,12697.0,232.924,232.924,231.2228,231.9091,12697.0
2022-05-05 13:20:00,239.78,240.26,239.67,240.07,16616.0,231.7738,232.2377,231.6674,232.0541,16616.0
2022-05-05 13:30:00,240.04,240.5,239.24,239.57,9942.0,232.0251,232.4697,231.2518,231.5708,9942.0
2022-05-05 13:40:00,239.57,240.28,239.0,239.05,15231.0,231.5708,232.2571,231.0198,231.0681,15231.0
2022-05-05 13:50:00,239.02,239.03,238.47,238.79,10670.0,231.0391,231.0488,230.5075,230.8168,10670.0
2022-05-05 14:00:00,238.63,239.16,238.14,238.96,17784.0,230.6622,231.1745,230.1885,230.9811,17784.0
2022-05-05 14:10:00,239.08,239.86,238.49,239.86,11007.0,231.0971,231.8511,230.5268,231.8511,11007.0
2022-05-05 14:20:00,239.94,240.19,238.21,238.21,18177.0,231.9284,232.1701,230.2562,230.2562,18177.0
2022-05-05 14:30:00,238.21,238.77,237.91,238.68,17837.0,230.2562,230.7975,229.9662,230.7105,17837.0
2022-05-05 14:40:00,238.7,240.21,238.52,240.12,36589.0,230.7298,232.1894,230.5558,232.1024,36589.0
2022-05-05 14:50:00,240.07,240.61,239.78,240.04,26364.0,232.0541,232.5761,231.7738,232.0251,26364.0
2022-05-05 15:00:00,240.18,240.57,239.77,240.27,53475.0,232.1604,232.5374,231.7641,232.2474,53475.0
2022-05-05 15:10:00,240.31,240.53,239.63,240.01,58805.0,232.2861,232.4987,231.6288,231.9961,58805.0
2022-05-05 15:20:00,240.01,240.06,239.29,239.59,49175.0,231.9961,232.0444,231.3001,231.5901,49175.0
2022-05-05 15:30:00,239.53,240.68,239.01,240.42,34929.0,231.5321,232.6437,231.0295,232.3924,34929.0
2022-05-05 15:40:00,240.52,241.08,238.92,239.41,63302.0,232.4891,233.0304,230.9425,231.4161,63302.0
2022-05-05 15:50:00,239.54,241.9,239.49,241.79,147162.0,231.5418,233.823,231.4935,233.7167,147162.0
2022-05-06 09:30:00,239.96,240.47,237.68,237.68,18192.0,231.9478,232.4407,229.7439,229.7439,18192.0
2022-05-06 09:40:00,238.13,238.36,236.22,236.97,10153.0,230.1789,230.4012,228.3326,229.0576,10153.0
2022-05-06 09:50:00,237.55,237.55,235.71,236.55,19649.0,229.6182,229.6182,227.8397,228.6516,19649.0
2022-05-06 10:00:00,236.43,236.86,235.18,235.93,27937.0,228.5356,228.9513,227.3274,228.0523,27937.0
2022-05-06 10:10:00,235.91,238.38,235.69,237.86,19817.0,228.033,230.4205,227.8203,229.9179,19817.0
2022-05-06 10:20:00,237.31,238.44,237.07,237.31,18936.0,229.3862,230.4785,229.1543,229.3862,18936.0
2022-05-06 10:30:00,237.47,238.29,236.39,237.22,21956.0,229.5409,230.3335,228.497,229.2992,21956.0
2022-05-06 10:40:00,237.39,239.45,237.37,239.45,17035.0,229.4636,231.4548,229.4442,231.4548,17035.0
2022-05-06 10:50:00,239.59,240.32,238.87,240.05,11915.0,231.5901,232.2957,230.8942,232.0348,11915.0
2022-05-06 11:00:00,239.92,239.92,239.13,239.27,8777.0,231.9091,231.9091,231.1455,231.2808,8777.0
2022-05-06 11:10:00,239.38,240.13,238.81,239.65,14917.0,231.3871,232.1121,230.8362,231.6481,14917.0
2022-05-06 11:20:00,239.41,240.65,239.41,240.13,7596.0,231.4161,232.6147,231.4161,232.1121,7596.0
2022-05-06 11:30:00,240.11,240.22,238.23,238.23,7794.0,232.0927,232.1991,230.2755,230.2755,7794.0
2022-05-06 11:40:00,238.31,238.54,238.06,238.47,6565.0,230.3529,230.5752,230.1112,230.5075,6565.0
2022-05-06 11:50:00,238.39,238.71,237.85,237.93,8234.0,230.4302,230.7395,229.9082,229.9855,8234.0
2022-05-06 12:00:00,237.9,239.34,237.85,238.58,6441.0,229.9565,231.3485,229.9082,230.6138,6441.0
2022-05-06 12:10:00,238.56,238.74,237.43,237.89,29822.0,230.5945,230.7685,229.5022,229.9469,29822.0
2022-05-06 12:20:00,238.13,239.36,238.03,239.23,9969.0,230.1789,231.3678,230.0822,231.2421,9969.0
2022-05-06 12:30:00,239.26,239.57,238.55,239.0,9405.0,231.2711,231.5708,230.5848,231.0198,9405.0
2022-05-06 12:40:00,238.87,239.34,238.68,238.88,9569.0,230.8942,231.3485,230.7105,230.9038,9569.0
2022-05-06 12:50:00,238.77,240.36,238.42,240.19,12593.0,230.7975,232.3344,230.4592,232.1701,12593.0
2022-05-06 13:00:00,240.07,240.57,239.7,239.98,7143.0,232.0541,232.5374,231.6964,231.9671,7143.0
2022-05-06 13:10:00,239.85,239.9,239.21,239.44,17690.0,231.8414,231.8898,231.2228,231.4451,17690.0
2022-05-06 13:20:00,239.31,240.22,239.02,239.78,14373.0,231.3195,232.1991,231.0391,231.7738,14373.0
2022-05-06 13:30:00,239.88,240.37,239.46,239.88,18662.0,231.8704,232.3441,231.4645,231.8704,18662.0
2022-05-06 13:40:00,239.99,240.51,239.76,240.21,17375.0,231.9768,232.4794,231.7544,232.1894,17375.0
2022-05-06 13:50:00,240.24,240.46,239.64,239.71,42464.0,232.2184,232.4311,231.6384,231.7061,42464.0
2022-05-06 14:00:00,239.53,239.76,238.41,238.8,15511.0,231.5321,231.7544,230.4495,230.8265,15511.0
2022-05-06 14:10:00,238.8,239.82,238.79,239.02,15029.0,230.8265,231.8124,230.8168,231.0391,15029.0
2022-05-06 14:20:00,239.02,239.02,238.19,238.27,7936.0,231.0391,231.0391,230.2369,230.3142,7936.0
2022-05-06 14:30:00,238.37,238.55,237.73,237.89,10982.0,230.4108,230.5848,229.7922,229.9469,10982.0
2022-05-06 14:40:00,237.93,238.95,237.77,238.95,14639.0,229.9855,230.9715,229.8309,230.9715,14639.0
2022-05-06 14:50:00,238.96,240.06,238.96,239.33,26473.0,230.9811,232.0444,230.9811,231.3388,26473.0
2022-05-06 15:00:00,239.28,239.39,238.4,238.64,18138.0,231.2905,231.3968,230.4398,230.6718,18138.0
2022-05-06 15:10:00,238.69,238.95,237.95,238.51,22014.0,230.7202,230.9715,230.0049,230.5462,22014.0
2022-05-06 15:20:00,238.43,238.95,237.88,238.64,16576.0,230.4688,230.9715,229.9372,230.6718,16576.0
2022-05-06 15:30:00,238.95,240.65,238.77,240.57,34489.0,230.9715,232.6147,230.7975,232.5374,34489.0
2022-05-06 15:40:00,240.55,241.1,239.73,240.89,56308.0,232.5181,233.0497,231.7254,232.8467,56308.0
2022-05-06 15:50:00,241.04,241.2,239.54,240.21,139602.0,232.9917,233.1464,231.5418,232.1894,139602.0
2022-05-09 09:30:00,235.5,236.5,233.09,234.65,68625.0,227.6367,228.6033,225.3071,226.8151,68625.0
2022-05-09 09:40:00,234.59,234.61,232.88,233.34,11084.0,226.7571,226.7764,225.1042,225.5488,11084.0
2022-05-09 09:50:00,233.23,234.76,232.43,233.29,54185.0,225.4425,226.9214,224.6692,225.5005,54185.0
2022-05-09 10:00:00,233.49,233.49,231.38,231.69,22189.0,225.6938,225.6938,223.6542,223.9539,22189.0
2022-05-09 10:10:00,231.79,232.82,231.07,231.24,34928.0,224.0506,225.0462,223.3546,223.5189,34928.0
2022-05-09 10:20:00,231.05,231.64,230.0,230.26,28387.0,223.3353,223.9056,222.3203,222.5716,28387.0
2022-05-09 10:30:00,230.02,231.0,229.61,229.61,71823.0,222.3397,223.2869,221.9433,221.9433,71823.0
2022-05-09 10:40:00,229.73,231.11,229.72,230.74,29106.0,222.0593,223.3933,222.0497,223.0356,29106.0
2022-05-09 10:50:00,231.0,231.0,230.38,230.72,21487.0,223.2869,223.2869,222.6876,223.0163,21487.0
2022-05-09 11:00:00,230.65,230.84,229.8,230.44,23059.0,222.9486,223.1323,222.127,222.7456,23059.0
2022-05-09 11:10:00,230.38,230.7,229.47,229.75,31382.0,222.6876,222.9969,221.808,222.0787,31382.0
2022-05-09 11:20:00,229.5,229.91,229.36,229.61,8080.0,221.837,222.2333,221.7017,221.9433,8080.0
2022-05-09 11:30:00,229.61,230.35,229.13,230.35,13660.0,221.9433,222.6586,221.4794,222.6586,13660.0
2022-05-09 11:40:00,230.37,231.01,230.2,230.49,8973.0,222.678,223.2966,222.5136,222.794,8973.0
2022-05-09 11:50:00,230.63,231.45,230.36,230.58,11330.0,222.9293,223.7219,222.6683,222.881,11330.0
2022-05-09 12:00:00,230.37,231.17,229.88,230.87,16239.0,222.678,223.4513,222.2043,223.1613,16239.0
2022-05-09 12:10:00,231.12,231.71,231.05,231.52,8282.0,223.4029,223.9732,223.3353,223.7896,8282.0
2022-05-09 12:20:00,231.48,231.83,230.93,231.05,5164.0,223.7509,224.0892,223.2193,223.3353,5164.0
2022-05-09 12:30:00,231.16,231.4,230.14,230.27,17042.0,223.4416,223.6736,222.4556,222.5813,17042.0
2022-05-09 12:40:00,230.39,230.54,229.89,230.13,48217.0,222.6973,222.8423,222.214,222.446,48217.0
2022-05-09 12:50:00,230.0,230.19,229.56,229.91,16582.0,222.3203,222.504,221.895,222.2333,16582.0
2022-05-09 13:00:00,229.78,230.05,229.6,229.97,29528.0,222.1077,222.3687,221.9337,222.2913,29528.0
2022-05-09 13:10:00,229.82,230.25,229.72,230.16,21880.0,222.1463,222.562,222.0497,222.475,21880.0
2022-05-09 13:20:00,230.13,230.91,229.7,230.91,30075.0,222.446,223.1999,222.0303,223.1999,30075.0
2022-05-09 13:30:00,230.84,230.96,229.66,229.94,20801.0,223.1323,223.2483,221.9917,222.2623,20801.0
2022-05-09 13:40:00,230.02,231.0,229.9,230.3,18436.0,222.3397,223.2869,222.2237,222.6103,18436.0
2022-05-09 13:50:00,230.2,230.65,229.71,230.47,28558.0,222.5136,222.9486,222.04,222.7746,28558.0
2022-05-09 14:00:00,230.4,230.82,230.01,230.34,28196.0,222.707,223.1129,222.33,222.649,28196.0
2022-05-09 14:10:00,230.27,231.01,230.04,230.96,41115.0,222.5813,223.2966,222.359,223.2483,41115.0
2022-05-09 14:20:00,230.85,230.85,229.89,230.43,40718.0,223.1419,223.1419,222.214,222.736,40718.0
2022-05-09 14:30:00,230.4,230.88,230.07,230.58,78724.0,222.707,223.1709,222.388,222.881,78724.0
2022-05-09 14:40:00,230.65,230.91,230.24,230.24,20722.0,222.9486,223.1999,222.5523,222.5523,20722.0
2022-05-09 14:50:00,230.18,231.21,229.99,230.89,27348.0,222.4943,223.4899,222.3107,223.1806,27348.0
2022-05-09 15:00:00,230.99,231.47,230.45,230.67,20590.0,223.2773,223.7412,222.7553,222.9679,20590.0
2022-05-09 15:10:00,230.76,231.74,230.72,231.19,17473.0,223.0549,224.0022,223.0163,223.4706,17473.0
2022-05-09 15:20:00,231.15,231.18,230.49,230.86,43596.0,223.4319,223.4609,222.794,223.1516,43596.0
2022-05-09 15:30:00,230.78,230.83,229.61,229.98,68975.0,223.0743,223.1226,221.9433,222.301,68975.0
2022-05-09 15:40:00,229.84,229.93,228.7,228.87,42894.0,222.1657,222.2527,221.0637,221.2281,42894.0
2022-05-09 15:50:00,228.94,229.56,227.84,229.0,122954.0,221.2957,221.895,220.2324,221.3537,122954.0
2022-05-10 09:30:00,231.5,233.37,231.39,231.49,19172.0,223.7702,225.5778,223.6639,223.7606,19172.0
2022-05-10 09:40:00,230.87,231.01,229.81,229.81,9689.0,223.1613,223.2966,222.1367,222.1367,9689.0
2022-05-10 09:50:00,229.72,230.92,229.44,230.9,10669.0,222.0497,223.2096,221.779,223.1903,10669.0
2022-05-10 10:00:00,230.59,230.93,229.5,230.54,23279.0,222.8906,223.2193,221.837,222.8423,23279.0
2022-05-10 10:10:00,230.69,230.93,228.64,228.77,18899.0,222.9873,223.2193,221.0057,221.1314,18899.0
2022-05-10 10:20:00,228.91,229.39,228.18,228.44,21153.0,221.2667,221.7307,220.5611,220.8124,21153.0
2022-05-10 10:30:00,228.65,228.78,227.33,227.45,11209.0,221.0154,221.1411,219.7395,219.8555,11209.0
2022-05-10 10:40:00,227.44,227.54,226.39,226.78,16739.0,219.8458,219.9425,218.8309,219.2078,16739.0
2022-05-10 10:50:00,226.21,227.63,226.21,226.94,10838.0,218.6569,220.0295,218.6569,219.3625,10838.0
2022-05-10 11:00:00,226.78,227.68,226.51,226.71,37462.0,219.2078,220.0778,218.9469,219.1402,37462.0
2022-05-10 11:10:00,226.73,227.1,225.05,226.46,79129.0,219.1595,219.5172,217.5356,218.8985,79129.0
2022-05-10 11:20:00,226.3,226.52,224.24,224.84,59997.0,218.7439,218.9565,216.7526,217.3326,59997.0
2022-05-10 11:30:00,224.84,225.42,224.02,225.41,9900.0,217.3326,217.8932,216.54,217.8836,9900.0
2022-05-10 11:40:00,225.45,225.92,224.54,224.62,11084.0,217.9222,218.3766,217.0426,217.12,11084.0
2022-05-10 11:50:00,224.69,225.76,224.3,225.54,36314.0,217.1876,218.2219,216.8106,218.0092,36314.0
2022-05-10 12:00:00,225.72,226.38,225.41,225.48,11997.0,218.1832,218.8212,217.8836,217.9512,11997.0
2022-05-10 12:10:00,225.49,225.97,225.06,225.34,22887.0,217.9609,218.4249,217.5453,217.8159,22887.0
2022-05-10 12:20:00,225.21,225.62,224.97,225.26,11961.0,217.6903,218.0866,217.4583,217.7386,11961.0
2022-05-10 12:30:00,225.32,225.57,224.33,225.15,13562.0,217.7966,218.0382,216.8396,217.6323,13562.0
2022-05-10 12:40:00,225.04,226.48,225.04,226.48,8115.0,217.5259,218.9179,217.5259,218.9179,8115.0
2022-05-10 12:50:00,225.97,226.13,225.34,225.74,8754.0,218.4249,218.5795,217.8159,218.2026,8754.0
2022-05-10 13:00:00,225.69,227.03,225.69,226.71,9048.0,218.1542,219.4495,218.1542,219.1402,9048.0
2022-05-10 13:10:00,226.46,226.55,225.96,226.15,13036.0,218.8985,218.9855,218.4152,218.5989,13036.0
2022-05-10 13:20:00,226.19,227.02,225.79,227.0,7591.0,218.6375,219.4398,218.2509,219.4205,7591.0
2022-05-10 13:30:00,227.19,228.57,227.11,228.1,14141.0,219.6041,220.9381,219.5268,220.4838,14141.0
2022-05-10 13:40:00,228.42,229.97,228.38,229.86,21281.0,220.7931,222.2913,220.7544,222.185,21281.0
2022-05-10 13:50:00,229.81,229.98,229.22,229.43,17991.0,222.1367,222.301,221.5664,221.7694,17991.0
2022-05-10 14:00:00,229.6,229.93,229.17,229.55,12609.0,221.9337,222.2527,221.518,221.8853,12609.0
2022-05-10 14:10:00,229.54,229.69,228.3,229.06,7689.0,221.8757,222.0207,220.6771,221.4117,7689.0
2022-05-10 14:20:00,228.83,229.16,228.06,228.49,12184.0,221.1894,221.5084,220.4451,220.8607,12184.0
2022-05-10 14:30:00,228.55,228.8,227.85,227.97,8186.0,220.9187,221.1604,220.2421,220.3581,8186.0
2022-05-10 14:40:00,227.69,228.75,227.48,228.17,11153.0,220.0875,221.1121,219.8845,220.5514,11153.0
2022-05-10 14:50:00,228.42,228.62,227.53,228.08,9386.0,220.7931,220.9864,219.9328,220.4644,9386.0
2022-05-10 15:00:00,228.32,228.91,228.05,228.27,15583.0,220.6964,221.2667,220.4354,220.6481,15583.0
2022-05-10 15:10:00,228.14,228.79,228.09,228.58,22418.0,220.5224,221.1507,220.4741,220.9477,22418.0
2022-05-10 15:20:00,228.32,228.48,227.3,227.41,15054.0,220.6964,220.8511,219.7105,219.8168,15054.0
2022-05-10 15:30:00,227.26,227.34,226.74,226.93,24314.0,219.6718,219.7491,219.1692,219.3528,24314.0
2022-05-10 15:40:00,226.81,227.46,226.39,227.14,52769.0,219.2368,219.8651,218.8309,219.5558,52769.0
2022-05-10 15:50:00,226.83,227.66,226.55,227.46,98538.0,219.2562,220.0585,218.9855,219.8651,98538.0
2022-05-11 09:30:00,227.18,229.11,226.4,227.99,24626.0,219.5945,221.46,218.8405,220.3774,24626.0
2022-05-11 09:40:00,227.57,231.2,227.54,230.83,11446.0,219.9715,223.4803,219.9425,223.1226,11446.0
2022-05-11 09:50:00,230.7,231.45,229.38,231.18,19164.0,222.9969,223.7219,221.721,223.4609,19164.0
2022-05-11 10:00:00,231.29,231.33,229.0,229.0,15705.0,223.5672,223.6059,221.3537,221.3537,15705.0
2022-05-11 10:10:00,228.89,230.07,228.68,229.78,12585.0,221.2474,222.388,221.0444,222.1077,12585.0
2022-05-11 10:20:00,230.07,230.91,229.26,230.49,12317.0,222.388,223.1999,221.605,222.794,12317.0
2022-05-11 10:30:00,230.56,230.8,229.61,230.51,16079.0,222.8616,223.0936,221.9433,222.8133,16079.0
2022-05-11 10:40:00,230.46,231.59,230.46,230.73,14303.0,222.765,223.8572,222.765,223.0259,14303.0
2022-05-11 10:50:00,230.68,230.76,230.0,230.59,15810.0,222.9776,223.0549,222.3203,222.8906,15810.0
2022-05-11 11:00:00,230.42,230.94,230.12,230.48,14628.0,222.7263,223.2289,222.4363,222.7843,14628.0
2022-05-11 11:10:00,230.61,231.54,230.5,231.12,16258.0,222.91,223.8089,222.8036,223.4029,16258.0
2022-05-11 11:20:00,230.99,232.15,230.91,232.08,17139.0,223.2773,224.3985,223.1999,224.3309,17139.0
2022-05-11 11:30:00,232.02,233.07,232.02,232.92,8480.0,224.2729,225.2878,224.2729,225.1428,8480.0
2022-05-11 11:40:00,232.93,232.93,232.03,232.11,8192.0,225.1525,225.1525,224.2825,224.3599,8192.0
2022-05-11 11:50:00,232.11,232.11,231.12,231.16,17251.0,224.3599,224.3599,223.4029,223.4416,17251.0
2022-05-11 12:00:00,230.99,231.89,230.84,231.66,10364.0,223.2773,224.1472,223.1323,223.9249,10364.0
2022-05-11 12:10:00,231.47,231.81,231.16,231.31,6871.0,223.7412,224.0699,223.4416,223.5866,6871.0
2022-05-11 12:20:00,231.33,232.35,230.56,230.73,12082.0,223.6059,224.5919,222.8616,223.0259,12082.0
2022-05-11 12:30:00,230.72,231.83,230.59,231.2,18113.0,223.0163,224.0892,222.8906,223.4803,18113.0
2022-05-11 12:40:00,231.4,231.7,230.78,231.03,11174.0,223.6736,223.9636,223.0743,223.3159,11174.0
2022-05-11 12:50:00,231.06,231.09,230.43,230.5,18683.0,223.3449,223.3739,222.736,222.8036,18683.0
2022-05-11 13:00:00,230.4,230.62,230.06,230.2,16509.0,222.707,222.9196,222.3783,222.5136,16509.0
2022-05-11 13:10:00,230.03,230.59,229.88,229.95,11365.0,222.3493,222.8906,222.2043,222.272,11365.0
2022-05-11 13:20:00,229.93,230.34,229.48,229.57,16473.0,222.2527,222.649,221.8177,221.9047,16473.0
2022-05-11 13:30:00,229.44,229.65,228.79,228.8,6541.0,221.779,221.982,221.1507,221.1604,6541.0
2022-05-11 13:40:00,228.68,228.9,227.99,228.45,14198.0,221.0444,221.2571,220.3774,220.8221,14198.0
2022-05-11 13:50:00,228.59,228.71,227.53,227.69,10093.0,220.9574,221.0734,219.9328,220.0875,10093.0
2022-05-11 14:00:00,227.83,228.75,227.82,227.89,13264.0,220.2228,221.1121,220.2131,220.2808,13264.0
2022-05-11 14:10:00,227.76,228.87,227.54,228.49,11774.0,220.1551,221.2281,219.9425,220.8607,11774.0
2022-05-11 14:20:00,228.56,229.72,228.05,228.77,13561.0,220.9284,222.0497,220.4354,221.1314,13561.0
2022-05-11 14:30:00,228.88,229.86,228.65,229.7,12171.0,221.2377,222.185,221.0154,222.0303,12171.0
2022-05-11 14:40:00,229.63,230.14,229.33,229.39,10577.0,221.9627,222.4556,221.6727,221.7307,10577.0
2022-05-11 14:50:00,229.41,229.41,228.17,228.17,10704.0,221.75,221.75,220.5514,220.5514,10704.0
2022-05-11 15:00:00,228.24,228.49,227.89,228.49,10657.0,220.6191,220.8607,220.2808,220.8607,10657.0
2022-05-11 15:10:00,228.45,228.46,227.17,227.57,15108.0,220.8221,220.8317,219.5848,219.9715,15108.0
2022-05-11 15:20:00,227.28,227.79,227.05,227.39,22171.0,219.6911,220.1841,219.4688,219.7975,22171.0
2022-05-11 15:30:00,227.4,227.48,226.62,226.74,25315.0,219.8071,219.8845,219.0532,219.1692,25315.0
2022-05-11 15:40:00,226.62,227.09,226.39,226.57,29571.0,219.0532,219.5075,218.8309,219.0048,29571.0
2022-05-11 15:50:00,226.64,227.0,226.04,226.52,160035.0,219.0725,219.4205,218.4925,218.9565,160035.0
2022-05-12 09:30:00,224.04,226.05,224.04,225.02,41366.0,216.5593,218.5022,216.5593,217.5066,41366.0
2022-05-12 09:40:00,225.38,227.57,225.15,226.41,10974.0,217.8546,219.9715,217.6323,218.8502,10974.0
2022-05-12 09:50:00,226.31,227.17,225.03,225.28,13929.0,218.7535,219.5848,217.5163,217.7579,13929.0
2022-05-12 10:00:00,225.24,227.16,224.37,227.13,11617.0,217.7193,219.5751,216.8783,219.5462,11617.0
2022-05-12 10:10:00,226.78,227.92,226.59,227.3,13992.0,219.2078,220.3098,219.0242,219.7105,13992.0
2022-05-12 10:20:00,227.45,228.12,226.89,227.15,23706.0,219.8555,220.5031,219.3142,219.5655,23706.0
2022-05-12 10:30:00,227.19,227.97,227.05,227.45,21045.0,219.6041,220.3581,219.4688,219.8555,21045.0
2022-05-12 10:40:00,227.35,227.43,226.12,226.83,11500.0,219.7588,219.8361,218.5699,219.2562,11500.0
2022-05-12 10:50:00,226.73,227.89,226.73,227.7,18772.0,219.1595,220.2808,219.1595,220.0971,18772.0
2022-05-12 11:00:00,227.7,228.17,227.37,228.13,14206.0,220.0971,220.5514,219.7781,220.5128,14206.0
2022-05-12 11:10:00,228.14,228.26,227.11,227.99,19701.0,220.5224,220.6384,219.5268,220.3774,19701.0
2022-05-12 11:20:00,228.17,228.41,227.51,227.51,10018.0,220.5514,220.7834,219.9135,219.9135,10018.0
2022-05-12 11:30:00,227.48,228.04,226.98,228.02,5425.0,219.8845,220.4258,219.4012,220.4064,5425.0
2022-05-12 11:40:00,227.94,227.95,226.27,226.4,7247.0,220.3291,220.3388,218.7149,218.8405,7247.0
2022-05-12 11:50:00,226.39,226.42,225.82,226.23,8583.0,218.8309,218.8599,218.2799,218.6762,8583.0
2022-05-12 12:00:00,226.23,226.62,226.04,226.43,11635.0,218.6762,219.0532,218.4925,218.8695,11635.0
2022-05-12 12:10:00,226.3,226.7,225.99,226.33,10875.0,218.7439,219.1305,218.4442,218.7729,10875.0
2022-05-12 12:20:00,226.31,227.18,226.31,227.14,7618.0,218.7535,219.5945,218.7535,219.5558,7618.0
2022-05-12 12:30:00,227.12,228.05,227.02,227.73,7705.0,219.5365,220.4354,219.4398,220.1261,7705.0
2022-05-12 12:40:00,227.64,228.5,227.12,227.88,9919.0,220.0391,220.8704,219.5365,220.2711,9919.0
2022-05-12 12:50:00,228.0,228.14,227.4,227.41,9142.0,220.3871,220.5224,219.8071,219.8168,9142.0
2022-05-12 13:00:00,227.32,227.76,226.76,226.89,11317.0,219.7298,220.1551,219.1885,219.3142,11317.0
2022-05-12 13:10:00,227.03,227.58,226.76,226.94,10404.0,219.4495,219.9811,219.1885,219.3625,10404.0
2022-05-12 13:20:00,227.06,227.78,227.05,227.53,10239.0,219.4785,220.1744,219.4688,219.9328,10239.0
2022-05-12 13:30:00,227.38,227.74,226.76,226.81,13944.0,219.7878,220.1358,219.1885,219.2368,13944.0
2022-05-12 13:40:00,226.81,227.08,226.23,226.48,32062.0,219.2368,219.4978,218.6762,218.9179,32062.0
2022-05-12 13:50:00,226.48,226.66,226.12,226.26,38246.0,218.9179,219.0918,218.5699,218.7052,38246.0
2022-05-12 14:00:00,226.16,226.54,225.66,225.71,14664.0,218.6085,218.9759,218.1252,218.1736,14664.0
2022-05-12 14:10:00,225.84,226.11,225.57,225.89,19929.0,218.2992,218.5602,218.0382,218.3476,19929.0
2022-05-12 14:20:00,225.79,226.37,225.57,225.9,27037.0,218.2509,218.8115,218.0382,218.3572,27037.0
2022-05-12 14:30:00,225.85,226.23,225.4,225.44,14105.0,218.3089,218.6762,217.8739,217.9126,14105.0
2022-05-12 14:40:00,225.57,226.01,225.48,225.58,8929.0,218.0382,218.4635,217.9512,218.0479,8929.0
2022-05-12 14:50:00,225.31,225.76,225.0,225.14,6420.0,217.7869,218.2219,217.4873,217.6226,6420.0
2022-05-12 15:00:00,225.32,225.85,224.97,225.15,10807.0,217.7966,218.3089,217.4583,217.6323,10807.0
2022-05-12 15:10:00,225.15,226.2,224.8,226.14,16019.0,217.6323,218.6472,217.2939,218.5892,16019.0
2022-05-12 15:20:00,226.0,227.04,225.79,225.94,53793.0,218.4539,219.4592,218.2509,218.3959,53793.0
2022-05-12 15:30:00,226.06,226.63,226.0,226.6,31613.0,218.5119,219.0628,218.4539,219.0338,31613.0
2022-05-12 15:40:00,226.69,226.99,226.36,226.46,39499.0,219.1208,219.4108,218.8019,218.8985,39499.0
2022-05-12 15:50:00,226.69,228.18,226.5,228.18,106041.0,219.1208,220.5611,218.9372,220.5611,106041.0
2022-05-13 09:30:00,231.71,232.73,230.53,231.34,37890.0,223.9732,224.9592,222.8326,223.6156,37890.0
2022-05-13 09:40:00,231.0,232.58,230.53,231.82,15246.0,223.2869,224.8142,222.8326,224.0796,15246.0
2022-05-13 09:50:00,231.78,233.23,231.77,232.66,27467.0,224.0409,225.4425,224.0312,224.8915,27467.0
2022-05-13 10:00:00,232.91,234.18,232.83,234.07,37237.0,225.1332,226.3608,225.0558,226.2544,37237.0
2022-05-13 10:10:00,233.97,234.7,233.81,234.27,31382.0,226.1578,226.8634,226.0031,226.4477,31382.0
2022-05-13 10:20:00,234.26,235.16,234.26,235.01,24805.0,226.4381,227.308,226.4381,227.163,24805.0
2022-05-13 10:30:00,234.91,235.88,234.89,235.06,18185.0,227.0664,228.004,227.047,227.2114,18185.0
2022-05-13 10:40:00,235.02,235.15,234.17,234.64,13600.0,227.1727,227.2984,226.3511,226.8054,13600.0
2022-05-13 10:50:00,234.39,235.32,234.39,234.66,7296.0,226.5637,227.4627,226.5637,226.8247,7296.0
2022-05-13 11:00:00,234.61,234.65,234.08,234.17,12783.0,226.7764,226.8151,226.2641,226.3511,12783.0
2022-05-13 11:10:00,234.13,234.4,233.85,234.06,6890.0,226.3124,226.5734,226.0418,226.2448,6890.0
2022-05-13 11:20:00,234.34,234.97,234.34,234.87,12796.0,226.5154,227.1244,226.5154,227.0277,12796.0
2022-05-13 11:30:00,234.94,235.22,234.57,234.61,8855.0,227.0954,227.366,226.7377,226.7764,8855.0
2022-05-13 11:40:00,234.67,234.67,233.39,233.62,14345.0,226.8344,226.8344,225.5971,225.8194,14345.0
2022-05-13 11:50:00,233.61,234.25,233.5,233.83,10156.0,225.8098,226.4284,225.7035,226.0224,10156.0
2022-05-13 12:00:00,234.03,234.84,234.0,234.81,6766.0,226.2158,226.9987,226.1868,226.9697,6766.0
2022-05-13 12:10:00,234.92,235.08,234.66,234.69,4399.0,227.076,227.2307,226.8247,226.8537,4399.0
2022-05-13 12:20:00,234.73,234.74,233.95,234.33,5400.0,226.8924,226.9021,226.1384,226.5057,5400.0
2022-05-13 12:30:00,234.32,234.71,234.07,234.29,8935.0,226.4961,226.8731,226.2544,226.4671,8935.0
2022-05-13 12:40:00,234.39,234.62,233.95,234.13,9651.0,226.5637,226.7861,226.1384,226.3124,9651.0
2022-05-13 12:50:00,234.06,234.06,233.38,233.64,7778.0,226.2448,226.2448,225.5875,225.8388,7778.0
2022-05-13 13:00:00,233.72,234.23,233.71,233.75,6116.0,225.9161,226.4091,225.9064,225.9451,6116.0
2022-05-13 13:10:00,233.64,233.85,233.35,233.35,8709.0,225.8388,226.0418,225.5585,225.5585,8709.0
2022-05-13 13:20:00,233.42,233.55,233.17,233.26,5540.0,225.6261,225.7518,225.3845,225.4715,5540.0
2022-05-13 13:30:00,233.31,233.38,232.9,232.9,6197.0,225.5198,225.5875,225.1235,225.1235,6197.0
2022-05-13 13:40:00,232.8,232.89,232.36,232.71,12215.0,225.0268,225.1138,224.6015,224.9398,12215.0
2022-05-13 13:50:00,232.67,232.69,231.73,231.91,12786.0,224.9012,224.9205,223.9926,224.1665,12786.0
2022-05-13 14:00:00,231.88,231.89,230.81,231.46,9190.0,224.1375,224.1472,223.1033,223.7316,9190.0
2022-05-13 14:10:00,231.72,232.08,231.6,232.05,16718.0,223.9829,224.3309,223.8669,224.3019,16718.0
2022-05-13 14:20:00,232.05,232.05,230.92,231.24,17161.0,224.3019,224.3019,223.2096,223.5189,17161.0
2022-05-13 14:30:00,231.3,232.18,231.26,231.64,6628.0,223.5769,224.4275,223.5382,223.9056,6628.0
2022-05-13 14:40:00,231.72,232.0,231.43,231.47,8917.0,223.9829,224.2535,223.7026,223.7412,8917.0
2022-05-13 14:50:00,231.67,233.03,231.67,232.9,12122.0,223.9346,225.2491,223.9346,225.1235,12122.0
2022-05-13 15:00:00,232.91,233.44,232.9,233.44,9617.0,225.1332,225.6455,225.1235,225.6455,9617.0
2022-05-13 15:10:00,233.43,233.88,233.12,233.76,12500.0,225.6358,226.0708,225.3361,225.9548,12500.0
2022-05-13 15:20:00,233.72,233.89,233.52,233.89,22021.0,225.9161,226.0804,225.7228,226.0804,22021.0
2022-05-13 15:30:00,233.89,233.9,232.66,233.04,26719.0,226.0804,226.0901,224.8915,225.2588,26719.0
2022-05-13 15:40:00,233.0,233.99,232.73,233.0,53720.0,225.2202,226.1771,224.9592,225.2202,53720.0
2022-05-13 15:50:00,233.05,233.34,232.24,233.12,92297.0,225.2685,225.5488,224.4855,225.3361,92297.0
2022-05-16 09:30:00,231.97,234.78,231.47,234.25,26877.0,224.2245,226.9407,223.7412,226.4284,26877.0
2022-05-16 09:40:00,234.35,234.54,232.99,233.16,38409.0,226.5251,226.7087,225.2105,225.3748,38409.0
2022-05-16 09:50:00,233.03,233.08,232.31,232.79,6578.0,225.2491,225.2975,224.5532,225.0172,6578.0
2022-05-16 10:00:00,232.68,234.29,232.24,234.29,13118.0,224.9108,226.4671,224.4855,226.4671,13118.0
2022-05-16 10:10:00,234.28,234.77,233.82,234.55,13874.0,226.4574,226.9311,226.0128,226.7184,13874.0
2022-05-16 10:20:00,235.05,235.31,234.58,235.3,5033.0,227.2017,227.453,226.7474,227.4434,5033.0
2022-05-16 10:30:00,235.08,235.23,234.06,234.47,15649.0,227.2307,227.3757,226.2448,226.6411,15649.0
2022-05-16 10:40:00,234.4,234.5,233.51,233.51,8223.0,226.5734,226.6701,225.7131,225.7131,8223.0
2022-05-16 10:50:00,233.65,233.81,233.3,233.43,5305.0,225.8484,226.0031,225.5101,225.6358,5305.0
2022-05-16 11:00:00,233.38,233.43,232.98,233.25,3292.0,225.5875,225.6358,225.2008,225.4618,3292.0
2022-05-16 11:10:00,233.23,233.26,232.7,232.97,12662.0,225.4425,225.4715,224.9302,225.1912,12662.0
2022-05-16 11:20:00,232.92,233.19,232.62,233.19,6873.0,225.1428,225.4038,224.8528,225.4038,6873.0
2022-05-16 11:30:00,233.02,233.46,232.65,233.41,5561.0,225.2395,225.6648,224.8818,225.6165,5561.0
2022-05-16 11:40:00,233.31,234.11,233.08,234.11,6400.0,225.5198,226.2931,225.2975,226.2931,6400.0
2022-05-16 11:50:00,234.25,234.25,233.63,233.84,5724.0,226.4284,226.4284,225.8291,226.0321,5724.0
2022-05-16 12:00:00,233.75,234.24,233.32,233.38,12625.0,225.9451,226.4187,225.5295,225.5875,12625.0
2022-05-16 12:10:00,233.32,233.41,233.03,233.08,5794.0,225.5295,225.6165,225.2491,225.2975,5794.0
2022-05-16 12:20:00,233.19,233.28,232.9,232.91,5755.0,225.4038,225.4908,225.1235,225.1332,5755.0
2022-05-16 12:30:00,232.92,233.19,232.64,232.65,10141.0,225.1428,225.4038,224.8722,224.8818,10141.0
2022-05-16 12:40:00,232.5,233.13,232.35,233.04,5777.0,224.7368,225.3458,224.5919,225.2588,5777.0
2022-05-16 12:50:00,233.04,233.07,232.62,232.78,7197.0,225.2588,225.2878,224.8528,225.0075,7197.0
2022-05-16 13:00:00,232.69,233.61,232.49,233.56,4371.0,224.9205,225.8098,224.7272,225.7615,4371.0
2022-05-16 13:10:00,233.6,233.83,233.27,233.27,7222.0,225.8001,226.0224,225.4811,225.4811,7222.0
2022-05-16 13:20:00,233.31,234.05,233.3,234.05,6014.0,225.5198,226.2351,225.5101,226.2351,6014.0
2022-05-16 13:30:00,233.99,234.31,233.93,234.0,7938.0,226.1771,226.4864,226.1191,226.1868,7938.0
2022-05-16 13:40:00,234.0,234.25,233.73,233.85,7812.0,226.1868,226.4284,225.9258,226.0418,7812.0
2022-05-16 13:50:00,233.88,234.32,233.73,233.85,6584.0,226.0708,226.4961,225.9258,226.0418,6584.0
2022-05-16 14:00:00,233.87,234.38,233.63,234.16,5444.0,226.0611,226.5541,225.8291,226.3414,5444.0
2022-05-16 14:10:00,233.95,234.12,233.7,233.86,5658.0,226.1384,226.3028,225.8968,226.0514,5658.0
2022-05-16 14:20:00,234.05,234.66,234.0,234.66,5136.0,226.2351,226.8247,226.1868,226.8247,5136.0
2022-05-16 14:30:00,234.73,234.9,234.61,234.77,11092.0,226.8924,227.0567,226.7764,226.9311,11092.0
2022-05-16 14:40:00,234.85,234.98,234.48,234.52,14019.0,227.0084,227.134,226.6507,226.6894,14019.0
2022-05-16 14:50:00,234.57,234.91,234.47,234.66,10093.0,226.7377,227.0664,226.6411,226.8247,10093.0
2022-05-16 15:00:00,234.6,235.15,234.55,234.61,10028.0,226.7667,227.2984,226.7184,226.7764,10028.0
2022-05-16 15:10:00,234.47,234.48,233.73,233.94,12762.0,226.6411,226.6507,225.9258,226.1288,12762.0
2022-05-16 15:20:00,233.84,234.36,233.84,234.09,14965.0,226.0321,226.5347,226.0321,226.2738,14965.0
2022-05-16 15:30:00,234.11,234.32,233.5,233.54,36215.0,226.2931,226.4961,225.7035,225.7421,36215.0
2022-05-16 15:40:00,233.6,233.84,233.42,233.79,37680.0,225.8001,226.0321,225.6261,225.9838,37680.0
2022-05-16 15:50:00,233.81,234.41,233.44,233.95,82541.0,226.0031,226.5831,225.6455,226.1384,82541.0
2022-05-17 09:30:00,237.56,238.62,237.28,238.43,60028.0,229.6279,230.6525,229.3572,230.4688,60028.0
2022-05-17 09:40:00,238.43,239.51,238.06,239.49,35297.0,230.4688,231.5128,230.1112,231.4935,35297.0
2022-05-17 09:50:00,239.24,239.34,237.57,238.22,27274.0,231.2518,231.3485,229.6376,230.2659,27274.0
2022-05-17 10:00:00,238.21,238.86,237.92,238.36,14043.0,230.2562,230.8845,229.9759,230.4012,14043.0
2022-05-17 10:10:00,238.27,238.58,238.02,238.21,8559.0,230.3142,230.6138,230.0725,230.2562,8559.0
2022-05-17 10:20:00,238.16,238.46,237.38,237.38,11906.0,230.2079,230.4978,229.4539,229.4539,11906.0
2022-05-17 10:30:00,237.49,237.98,237.36,237.45,7251.0,229.5602,230.0339,229.4346,229.5216,7251.0
2022-05-17 10:40:00,237.41,237.41,236.14,236.62,6473.0,229.4829,229.4829,228.2553,228.7193,6473.0
2022-05-17 10:50:00,236.57,236.61,235.66,236.28,22542.0,228.6709,228.7096,227.7913,228.3906,22542.0
2022-05-17 11:00:00,236.16,236.94,235.82,236.91,11302.0,228.2746,229.0286,227.946,228.9996,11302.0
2022-05-17 11:10:00,236.92,237.04,236.33,236.7,14455.0,229.0093,229.1253,228.439,228.7966,14455.0
2022-05-17 11:20:00,236.5,237.33,236.47,236.92,19691.0,228.6033,229.4056,228.5743,229.0093,19691.0
2022-05-17 11:30:00,237.08,237.36,236.82,237.05,12483.0,229.1639,229.4346,228.9126,229.1349,12483.0
2022-05-17 11:40:00,237.11,237.35,236.71,236.71,10888.0,229.1929,229.4249,228.8063,228.8063,10888.0
2022-05-17 11:50:00,236.74,236.99,236.65,236.87,6041.0,228.8353,229.0769,228.7483,228.9609,6041.0
2022-05-17 12:00:00,236.99,237.23,236.68,236.74,8328.0,229.0769,229.3089,228.7773,228.8353,8328.0
2022-05-17 12:10:00,236.62,236.75,236.3,236.58,6962.0,228.7193,228.8449,228.41,228.6806,6962.0
2022-05-17 12:20:00,236.46,236.94,236.46,236.7,3735.0,228.5646,229.0286,228.5646,228.7966,3735.0
2022-05-17 12:30:00,236.6,237.16,236.6,237.09,5733.0,228.6999,229.2412,228.6999,229.1736,5733.0
2022-05-17 12:40:00,237.02,237.61,236.88,237.61,4900.0,229.1059,229.6762,228.9706,229.6762,4900.0
2022-05-17 12:50:00,237.64,237.64,236.9,236.95,9402.0,229.7052,229.7052,228.9899,229.0383,9402.0
2022-05-17 13:00:00,236.96,237.29,236.84,237.2,18179.0,229.0479,229.3669,228.9319,229.2799,18179.0
2022-05-17 13:10:00,237.19,238.34,237.19,238.34,10938.0,229.2702,230.3818,229.2702,230.3818,10938.0
2022-05-17 13:20:00,238.35,238.38,237.77,237.94,5328.0,230.3915,230.4205,229.8309,229.9952,5328.0
2022-05-17 13:30:00,237.95,238.0,237.75,237.97,5662.0,230.0049,230.0532,229.8115,230.0242,5662.0
2022-05-17 13:40:00,237.99,237.99,237.48,237.72,10017.0,230.0435,230.0435,229.5506,229.7826,10017.0
2022-05-17 13:50:00,237.7,238.54,237.63,238.49,16475.0,229.7632,230.5752,229.6956,230.5268,16475.0
2022-05-17 14:00:00,238.47,239.23,238.09,239.04,17261.0,230.5075,231.2421,230.1402,231.0585,17261.0
2022-05-17 14:10:00,239.19,239.21,237.62,237.86,8145.0,231.2035,231.2228,229.6859,229.9179,8145.0
2022-05-17 14:20:00,237.64,237.75,236.92,237.27,11420.0,229.7052,229.8115,229.0093,229.3476,11420.0
2022-05-17 14:30:00,237.34,238.39,237.1,238.17,12594.0,229.4152,230.4302,229.1833,230.2175,12594.0
2022-05-17 14:40:00,238.08,239.17,237.98,239.09,10200.0,230.1305,231.1841,230.0339,231.1068,10200.0
2022-05-17 14:50:00,238.93,238.93,238.53,238.66,4845.0,230.9521,230.9521,230.5655,230.6912,4845.0
2022-05-17 15:00:00,238.6,239.19,238.55,238.83,9025.0,230.6332,231.2035,230.5848,230.8555,9025.0
2022-05-17 15:10:00,238.79,238.88,238.49,238.67,7579.0,230.8168,230.9038,230.5268,230.7008,7579.0
2022-05-17 15:20:00,238.74,238.96,238.62,238.85,6088.0,230.7685,230.9811,230.6525,230.8748,6088.0
2022-05-17 15:30:00,238.76,238.94,238.45,238.46,8263.0,230.7878,230.9618,230.4882,230.4978,8263.0
2022-05-17 15:40:00,238.42,238.84,238.02,238.19,22542.0,230.4592,230.8652,230.0725,230.2369,22542.0
2022-05-17 15:50:00,238.31,239.34,238.25,239.26,82054.0,230.3529,231.3485,230.2949,231.2711,82054.0
2022-05-18 09:30:00,236.13,237.38,236.13,236.34,17706.0,228.2456,229.4539,228.2456,228.4486,17706.0
2022-05-18 09:40:00,236.03,236.25,234.82,235.5,8194.0,228.149,228.3616,226.9794,227.6367,8194.0
2022-05-18 09:50:00,235.71,235.72,234.1,234.28,6791.0,227.8397,227.8493,226.2834,226.4574,6791.0
2022-05-18 10:00:00,234.42,234.42,232.32,232.48,28180.0,226.5927,226.5927,224.5629,224.7175,28180.0
2022-05-18 10:10:00,232.48,234.49,232.42,234.11,15683.0,224.7175,226.6604,224.6595,226.2931,15683.0
2022-05-18 10:20:00,233.95,234.43,233.41,233.41,16091.0,226.1384,226.6024,225.6165,225.6165,16091.0
2022-05-18 10:30:00,233.33,234.28,233.33,234.24,18498.0,225.5391,226.4574,225.5391,226.4187,18498.0
2022-05-18 10:40:00,234.15,235.14,234.13,234.9,8016.0,226.3318,227.2887,226.3124,227.0567,8016.0
2022-05-18 10:50:00,234.94,235.11,234.71,234.72,8015.0,227.0954,227.2597,226.8731,226.8827,8015.0
2022-05-18 11:00:00,234.56,234.91,234.28,234.28,6395.0,226.7281,227.0664,226.4574,226.4574,6395.0
2022-05-18 11:10:00,234.17,234.4,233.6,233.73,6770.0,226.3511,226.5734,225.8001,225.9258,6770.0
2022-05-18 11:20:00,233.53,233.79,233.5,233.5,8820.0,225.7325,225.9838,225.7035,225.7035,8820.0
2022-05-18 11:30:00,233.64,234.88,233.51,234.65,13708.0,225.8388,227.0374,225.7131,226.8151,13708.0
2022-05-18 11:40:00,234.77,234.91,234.29,234.42,6013.0,226.9311,227.0664,226.4671,226.5927,6013.0
2022-05-18 11:50:00,234.34,234.64,233.91,234.29,13089.0,226.5154,226.8054,226.0998,226.4671,13089.0
2022-05-18 12:00:00,234.03,234.17,233.73,233.74,6732.0,226.2158,226.3511,225.9258,225.9354,6732.0
2022-05-18 12:10:00,233.78,234.46,233.57,234.33,4938.0,225.9741,226.6314,225.7711,226.5057,4938.0
2022-05-18 12:20:00,234.38,234.53,234.03,234.49,10297.0,226.5541,226.6991,226.2158,226.6604,10297.0
2022-05-18 12:30:00,234.48,235.08,234.41,234.88,4576.0,226.6507,227.2307,226.5831,227.0374,4576.0
2022-05-18 12:40:00,235.03,235.03,234.48,235.03,4399.0,227.1824,227.1824,226.6507,227.1824,4399.0
2022-05-18 12:50:00,234.96,235.33,234.88,235.18,4722.0,227.1147,227.4724,227.0374,227.3274,4722.0
2022-05-18 13:00:00,234.96,235.03,234.26,234.26,6127.0,227.1147,227.1824,226.4381,226.4381,6127.0
2022-05-18 13:10:00,234.25,234.56,233.81,233.96,21869.0,226.4284,226.7281,226.0031,226.1481,21869.0
2022-05-18 13:20:00,234.06,234.73,234.06,234.6,6078.0,226.2448,226.8924,226.2448,226.7667,6078.0
2022-05-18 13:30:00,234.51,234.61,234.3,234.42,4875.0,226.6797,226.7764,226.4767,226.5927,4875.0
2022-05-18 13:40:00,234.42,234.51,233.47,233.49,9179.0,226.5927,226.6797,225.6745,225.6938,9179.0
2022-05-18 13:50:00,233.57,233.83,233.35,233.82,9608.0,225.7711,226.0224,225.5585,226.0128,9608.0
2022-05-18 14:00:00,233.88,234.14,233.72,234.14,5499.0,226.0708,226.3221,225.9161,226.3221,5499.0
2022-05-18 14:10:00,234.21,234.7,233.6,234.61,16947.0,226.3897,226.8634,225.8001,226.7764,16947.0
2022-05-18 14:20:00,234.68,234.7,234.25,234.4,7578.0,226.8441,226.8634,226.4284,226.5734,7578.0
2022-05-18 14:30:00,234.51,234.6,233.18,233.49,9468.0,226.6797,226.7667,225.3941,225.6938,9468.0
2022-05-18 14:40:00,233.49,233.75,232.85,233.4,10448.0,225.6938,225.9451,225.0752,225.6068,10448.0
2022-05-18 14:50:00,233.6,233.81,233.23,233.51,10062.0,225.8001,226.0031,225.4425,225.7131,10062.0
2022-05-18 15:00:00,233.51,233.76,232.99,233.08,8098.0,225.7131,225.9548,225.2105,225.2975,8098.0
2022-05-18 15:10:00,232.98,233.33,232.56,232.79,14110.0,225.2008,225.5391,224.7948,225.0172,14110.0
2022-05-18 15:20:00,232.79,233.02,231.81,231.93,24909.0,225.0172,225.2395,224.0699,224.1859,24909.0
2022-05-18 15:30:00,231.92,232.78,231.19,232.55,30834.0,224.1762,225.0075,223.4706,224.7852,30834.0
2022-05-18 15:40:00,232.43,232.72,231.33,231.55,46495.0,224.6692,224.9495,223.6059,223.8186,46495.0
2022-05-18 15:50:00,231.42,232.46,231.35,232.23,134025.0,223.6929,224.6982,223.6252,224.4759,134025.0
2022-05-19 09:30:00,228.64,230.88,227.97,229.96,76761.0,221.0057,223.1709,220.3581,222.2817,76761.0
2022-05-19 09:40:00,229.97,230.2,228.16,228.79,23473.0,222.2913,222.5136,220.5418,221.1507,23473.0
2022-05-19 09:50:00,228.71,228.87,227.22,228.68,21840.0,221.0734,221.2281,219.6331,221.0444,21840.0
2022-05-19 10:00:00,228.52,230.47,228.31,229.3,27332.0,220.8897,222.7746,220.6868,221.6437,27332.0
2022-05-19 10:10:00,229.21,230.37,229.21,229.89,20711.0,221.5567,222.678,221.5567,222.214,20711.0
2022-05-19 10:20:00,230.0,230.69,229.55,229.86,31191.0,222.3203,222.9873,221.8853,222.185,31191.0
2022-05-19 10:30:00,229.71,229.91,228.87,229.4,43723.0,222.04,222.2333,221.2281,221.7404,43723.0
2022-05-19 10:40:00,229.41,229.41,228.41,228.98,31547.0,221.75,221.75,220.7834,221.3344,31547.0
2022-05-19 10:50:00,229.09,229.62,228.83,229.13,32249.0,221.4407,221.953,221.1894,221.4794,32249.0
2022-05-19 11:00:00,229.2,229.67,228.12,228.63,25929.0,221.547,222.0013,220.5031,220.9961,25929.0
2022-05-19 11:10:00,228.56,229.31,228.21,228.67,15518.0,220.9284,221.6534,220.5901,221.0347,15518.0
2022-05-19 11:20:00,228.53,228.53,227.48,227.58,33912.0,220.8994,220.8994,219.8845,219.9811,33912.0
2022-05-19 11:30:00,227.7,229.63,227.62,229.47,15919.0,220.0971,221.9627,220.0198,221.808,15919.0
2022-05-19 11:40:00,229.44,230.67,229.44,230.64,17785.0,221.779,222.9679,221.779,222.939,17785.0
2022-05-19 11:50:00,230.59,230.6,229.49,229.62,22063.0,222.8906,222.9003,221.8273,221.953,22063.0
2022-05-19 12:00:00,229.73,230.64,229.4,230.55,10967.0,222.0593,222.939,221.7404,222.852,10967.0
2022-05-19 12:10:00,230.57,230.84,230.08,230.21,10497.0,222.8713,223.1323,222.3976,222.5233,10497.0
2022-05-19 12:20:00,230.25,230.27,229.5,229.73,17868.0,222.562,222.5813,221.837,222.0593,17868.0
2022-05-19 12:30:00,229.69,229.83,228.63,228.68,10613.0,222.0207,222.156,220.9961,221.0444,10613.0
2022-05-19 12:40:00,228.75,228.77,228.01,228.22,22921.0,221.1121,221.1314,220.3968,220.5998,22921.0
2022-05-19 12:50:00,228.32,228.64,228.01,228.5,38416.0,220.6964,221.0057,220.3968,220.8704,38416.0
2022-05-19 13:00:00,228.62,228.92,228.0,228.18,17216.0,220.9864,221.2764,220.3871,220.5611,17216.0
2022-05-19 13:10:00,228.18,228.41,227.55,228.41,12134.0,220.5611,220.7834,219.9521,220.7834,12134.0
2022-05-19 13:20:00,228.42,229.47,228.21,229.09,14614.0,220.7931,221.808,220.5901,221.4407,14614.0
2022-05-19 13:30:00,229.08,229.74,228.96,229.39,25006.0,221.431,222.069,221.315,221.7307,25006.0
2022-05-19 13:40:00,229.31,229.37,228.03,228.03,12861.0,221.6534,221.7114,220.4161,220.4161,12861.0
2022-05-19 13:50:00,228.15,230.2,228.13,230.08,15822.0,220.5321,222.5136,220.5128,222.3976,15822.0
2022-05-19 14:00:00,230.03,230.09,228.52,229.01,13722.0,222.3493,222.4073,220.8897,221.3634,13722.0
2022-05-19 14:10:00,229.09,229.37,228.7,228.74,12210.0,221.4407,221.7114,221.0637,221.1024,12210.0
2022-05-19 14:20:00,228.52,229.45,228.52,229.44,12604.0,220.8897,221.7887,220.8897,221.779,12604.0
2022-05-19 14:30:00,229.44,230.1,229.21,229.99,16936.0,221.779,222.417,221.5567,222.3107,16936.0
2022-05-19 14:40:00,229.94,231.02,229.42,230.98,27102.0,222.2623,223.3063,221.7597,223.2676,27102.0
2022-05-19 14:50:00,231.04,231.36,230.76,231.36,18252.0,223.3256,223.6349,223.0549,223.6349,18252.0
2022-05-19 15:00:00,231.37,232.26,231.24,231.71,22194.0,223.6446,224.5049,223.5189,223.9732,22194.0
2022-05-19 15:10:00,231.69,231.82,231.15,231.37,48965.0,223.9539,224.0796,223.4319,223.6446,48965.0
2022-05-19 15:20:00,231.36,231.4,230.45,230.55,26568.0,223.6349,223.6736,222.7553,222.852,26568.0
2022-05-19 15:30:00,230.46,230.98,230.05,230.47,49741.0,222.765,223.2676,222.3687,222.7746,49741.0
2022-05-19 15:40:00,230.48,231.56,230.3,230.96,60382.0,222.7843,223.8282,222.6103,223.2483,60382.0
2022-05-19 15:50:00,230.97,231.13,230.33,230.71,156542.0,223.2579,223.4126,222.6393,223.0066,156542.0
2022-05-20 09:30:00,233.04,233.14,230.41,231.02,49710.0,225.2588,225.3555,222.7166,223.3063,49710.0
2022-05-20 09:40:00,231.54,233.45,231.46,233.05,9291.0,223.8089,225.6551,223.7316,225.2685,9291.0
2022-05-20 09:50:00,233.13,234.07,233.07,233.69,13002.0,225.3458,226.2544,225.2878,225.8871,13002.0
2022-05-20 10:00:00,233.83,234.0,231.17,231.28,12742.0,226.0224,226.1868,223.4513,223.5576,12742.0
2022-05-20 10:10:00,231.45,231.71,231.15,231.37,9412.0,223.7219,223.9732,223.4319,223.6446,9412.0
2022-05-20 10:20:00,231.31,231.32,230.67,231.13,10362.0,223.5866,223.5962,222.9679,223.4126,10362.0
2022-05-20 10:30:00,231.06,231.28,230.41,230.5,7841.0,223.3449,223.5576,222.7166,222.8036,7841.0
2022-05-20 10:40:00,230.45,231.19,230.45,230.55,7237.0,222.7553,223.4706,222.7553,222.852,7237.0
2022-05-20 10:50:00,230.57,230.57,228.69,228.75,13521.0,222.8713,222.8713,221.0541,221.1121,13521.0
2022-05-20 11:00:00,228.8,229.06,228.55,228.7,10164.0,221.1604,221.4117,220.9187,221.0637,10164.0
2022-05-20 11:10:00,228.67,228.68,228.04,228.04,9348.0,221.0347,221.0444,220.4258,220.4258,9348.0
2022-05-20 11:20:00,227.99,229.0,227.71,229.0,10203.0,220.3774,221.3537,220.1068,221.3537,10203.0
2022-05-20 11:30:00,228.93,229.67,228.87,229.06,6605.0,221.286,222.0013,221.2281,221.4117,6605.0
2022-05-20 11:40:00,229.2,229.39,229.01,229.26,6261.0,221.547,221.7307,221.3634,221.605,6261.0
2022-05-20 11:50:00,229.23,229.61,228.89,228.9,7410.0,221.576,221.9433,221.2474,221.2571,7410.0
2022-05-20 12:00:00,229.1,229.18,227.99,228.0,7010.0,221.4504,221.5277,220.3774,220.3871,7010.0
2022-05-20 12:10:00,227.7,228.48,227.48,228.47,7950.0,220.0971,220.8511,219.8845,220.8414,7950.0
2022-05-20 12:20:00,228.34,229.09,228.32,228.79,9880.0,220.7157,221.4407,220.6964,221.1507,9880.0
2022-05-20 12:30:00,228.73,229.32,228.61,228.83,11917.0,221.0927,221.663,220.9767,221.1894,11917.0
2022-05-20 12:40:00,228.73,229.38,228.58,229.38,11401.0,221.0927,221.721,220.9477,221.721,11401.0
2022-05-20 12:50:00,229.36,229.55,228.81,229.04,11695.0,221.7017,221.8853,221.1701,221.3924,11695.0
2022-05-20 13:00:00,228.95,229.03,228.27,228.46,9739.0,221.3054,221.3827,220.6481,220.8317,9739.0
2022-05-20 13:10:00,228.63,228.63,228.04,228.29,5847.0,220.9961,220.9961,220.4258,220.6674,5847.0
2022-05-20 13:20:00,228.33,228.39,227.25,227.32,15422.0,220.7061,220.7641,219.6621,219.7298,15422.0
2022-05-20 13:30:00,227.2,229.01,227.19,228.59,6934.0,219.6138,221.3634,219.6041,220.9574,6934.0
2022-05-20 13:40:00,228.48,228.71,228.13,228.5,4578.0,220.8511,221.0734,220.5128,220.8704,4578.0
2022-05-20 13:50:00,228.43,228.68,228.18,228.32,10269.0,220.8027,221.0444,220.5611,220.6964,10269.0
2022-05-20 14:00:00,228.35,228.43,227.38,227.63,10459.0,220.7254,220.8027,219.7878,220.0295,10459.0
2022-05-20 14:10:00,227.69,227.84,227.03,227.26,9597.0,220.0875,220.2324,219.4495,219.6718,9597.0
2022-05-20 14:20:00,227.18,227.42,226.88,227.12,16026.0,219.5945,219.8265,219.3045,219.5365,16026.0
2022-05-20 14:30:00,227.11,227.26,226.68,226.86,10078.0,219.5268,219.6718,219.1112,219.2852,10078.0
2022-05-20 14:40:00,226.91,227.89,226.84,227.71,11433.0,219.3335,220.2808,219.2658,220.1068,11433.0
2022-05-20 14:50:00,227.67,228.49,227.59,227.68,13629.0,220.0681,220.8607,219.9908,220.0778,13629.0
2022-05-20 15:00:00,227.66,228.0,226.98,227.1,11741.0,220.0585,220.3871,219.4012,219.5172,11741.0
2022-05-20 15:10:00,227.08,227.74,226.78,227.56,13852.0,219.4978,220.1358,219.2078,219.9618,13852.0
2022-05-20 15:20:00,227.67,228.67,227.57,228.55,14090.0,220.0681,221.0347,219.9715,220.9187,14090.0
2022-05-20 15:30:00,228.55,230.89,228.44,230.65,19976.0,220.9187,223.1806,220.8124,222.9486,19976.0
2022-05-20 15:40:00,230.72,232.01,230.72,231.48,32324.0,223.0163,224.2632,223.0163,223.7509,32324.0
2022-05-20 15:50:00,231.56,232.51,231.3,232.38,84575.0,223.8282,224.7465,223.5769,224.6209,84575.0
2022-05-23 09:30:00,235.0,235.56,233.49,233.51,31131.0,227.1534,227.6947,225.6938,225.7131,31131.0
2022-05-23 09:40:00,233.47,234.74,233.0,234.52,9917.0,225.6745,226.9021,225.2202,226.6894,9917.0
2022-05-23 09:50:00,234.4,234.52,232.03,232.04,10597.0,226.5734,226.6894,224.2825,224.2922,10597.0
2022-05-23 10:00:00,231.76,231.76,230.59,230.92,8530.0,224.0216,224.0216,222.8906,223.2096,8530.0
2022-05-23 10:10:00,230.93,232.46,230.89,231.84,9819.0,223.2193,224.6982,223.1806,224.0989,9819.0
2022-05-23 10:20:00,231.76,232.73,231.32,232.27,15162.0,224.0216,224.9592,223.5962,224.5145,15162.0
2022-05-23 10:30:00,232.37,232.49,231.43,231.5,13276.0,224.6112,224.7272,223.7026,223.7702,13276.0
2022-05-23 10:40:00,231.6,231.7,230.94,231.69,13784.0,223.8669,223.9636,223.2289,223.9539,13784.0
2022-05-23 10:50:00,231.37,231.9,230.82,231.9,9448.0,223.6446,224.1569,223.1129,224.1569,9448.0
2022-05-23 11:00:00,231.66,232.69,231.55,232.12,7194.0,223.9249,224.9205,223.8186,224.3695,7194.0
2022-05-23 11:10:00,232.14,232.82,231.92,232.15,11817.0,224.3889,225.0462,224.1762,224.3985,11817.0
2022-05-23 11:20:00,232.24,232.77,231.9,232.77,11067.0,224.4855,224.9978,224.1569,224.9978,11067.0
2022-05-23 11:30:00,232.83,233.09,232.65,232.8,6053.0,225.0558,225.3071,224.8818,225.0268,6053.0
2022-05-23 11:40:00,232.85,233.03,232.33,232.56,7243.0,225.0752,225.2491,224.5725,224.7948,7243.0
2022-05-23 11:50:00,232.59,232.95,232.43,232.67,7244.0,224.8238,225.1718,224.6692,224.9012,7244.0
2022-05-23 12:00:00,232.68,232.98,232.62,232.92,3898.0,224.9108,225.2008,224.8528,225.1428,3898.0
2022-05-23 12:10:00,232.91,233.27,232.57,232.74,11082.0,225.1332,225.4811,224.8045,224.9688,11082.0
2022-05-23 12:20:00,232.68,233.08,232.66,232.9,5047.0,224.9108,225.2975,224.8915,225.1235,5047.0
2022-05-23 12:30:00,232.95,233.27,232.59,233.27,4174.0,225.1718,225.4811,224.8238,225.4811,4174.0
2022-05-23 12:40:00,233.22,233.48,232.74,232.74,2997.0,225.4328,225.6841,224.9688,224.9688,2997.0
2022-05-23 12:50:00,232.84,232.89,232.32,232.77,5709.0,225.0655,225.1138,224.5629,224.9978,5709.0
2022-05-23 13:00:00,232.67,232.84,232.38,232.55,6477.0,224.9012,225.0655,224.6209,224.7852,6477.0
2022-05-23 13:10:00,232.6,232.8,231.72,232.02,8083.0,224.8335,225.0268,223.9829,224.2729,8083.0
2022-05-23 13:20:00,231.96,232.32,231.68,232.22,8588.0,224.2149,224.5629,223.9442,224.4662,8588.0
2022-05-23 13:30:00,232.22,232.84,232.07,232.59,7245.0,224.4662,225.0655,224.3212,224.8238,7245.0
2022-05-23 13:40:00,232.69,233.15,232.59,232.99,6093.0,224.9205,225.3651,224.8238,225.2105,6093.0
2022-05-23 13:50:00,232.95,233.11,232.68,233.11,5321.0,225.1718,225.3265,224.9108,225.3265,5321.0
2022-05-23 14:00:00,233.1,233.35,232.68,232.91,4674.0,225.3168,225.5585,224.9108,225.1332,4674.0
2022-05-23 14:10:00,233.08,233.19,232.9,233.05,6267.0,225.2975,225.4038,225.1235,225.2685,6267.0
2022-05-23 14:20:00,233.05,233.05,232.53,232.65,5659.0,225.2685,225.2685,224.7658,224.8818,5659.0
2022-05-23 14:30:00,232.67,232.84,232.45,232.76,6104.0,224.9012,225.0655,224.6885,224.9882,6104.0
2022-05-23 14:40:00,232.81,233.07,232.52,232.61,5931.0,225.0365,225.2878,224.7562,224.8432,5931.0
2022-05-23 14:50:00,232.53,232.65,232.14,232.19,6520.0,224.7658,224.8818,224.3889,224.4372,6520.0
2022-05-23 15:00:00,232.39,232.57,232.27,232.46,4696.0,224.6305,224.8045,224.5145,224.6982,4696.0
2022-05-23 15:10:00,232.59,232.62,232.13,232.5,7763.0,224.8238,224.8528,224.3792,224.7368,7763.0
2022-05-23 15:20:00,232.43,232.55,232.01,232.17,7393.0,224.6692,224.7852,224.2632,224.4179,7393.0
2022-05-23 15:30:00,232.14,232.83,232.09,232.15,12229.0,224.3889,225.0558,224.3405,224.3985,12229.0
2022-05-23 15:40:00,232.15,232.39,231.62,231.85,17109.0,224.3985,224.6305,223.8862,224.1085,17109.0
2022-05-23 15:50:00,231.98,233.23,231.88,233.17,96688.0,224.2342,225.4425,224.1375,225.3845,96688.0
2022-05-24 09:30:00,232.37,232.86,231.77,231.9,22086.0,224.6112,225.0848,224.0312,224.1569,22086.0
2022-05-24 09:40:00,231.72,232.69,230.92,232.26,7226.0,223.9829,224.9205,223.2096,224.5049,7226.0
2022-05-24 09:50:00,232.24,232.83,232.0,232.19,7648.0,224.4855,225.0558,224.2535,224.4372,7648.0
2022-05-24 10:00:00,232.11,232.78,231.68,231.68,16061.0,224.3599,225.0075,223.9442,223.9442,16061.0
2022-05-24 10:10:00,231.27,231.76,230.26,230.5,7425.0,223.5479,224.0216,222.5716,222.8036,7425.0
2022-05-24 10:20:00,230.81,231.44,230.81,231.44,2166.0,223.1033,223.7122,223.1033,223.7122,2166.0
2022-05-24 10:30:00,231.59,231.59,230.5,230.5,6304.0,223.8572,223.8572,222.8036,222.8036,6304.0
2022-05-24 10:40:00,230.5,231.05,230.23,230.24,3657.0,222.8036,223.3353,222.5426,222.5523,3657.0
2022-05-24 10:50:00,230.19,230.22,229.77,230.19,6034.0,222.504,222.533,222.098,222.504,6034.0
2022-05-24 11:00:00,230.28,230.75,230.28,230.75,3674.0,222.591,223.0453,222.591,223.0453,3674.0
2022-05-24 11:10:00,230.86,230.94,230.34,230.42,4609.0,223.1516,223.2289,222.649,222.7263,4609.0
2022-05-24 11:20:00,230.25,230.55,229.86,230.52,5284.0,222.562,222.852,222.185,222.823,5284.0
2022-05-24 11:30:00,230.95,231.03,230.66,230.9,3249.0,223.2386,223.3159,222.9583,223.1903,3249.0
2022-05-24 11:40:00,231.0,231.98,230.9,231.67,3627.0,223.2869,224.2342,223.1903,223.9346,3627.0
2022-05-24 11:50:00,231.74,232.13,231.34,231.73,4517.0,224.0022,224.3792,223.6156,223.9926,4517.0
2022-05-24 12:00:00,231.7,232.16,231.51,231.98,8412.0,223.9636,224.4082,223.7799,224.2342,8412.0
2022-05-24 12:10:00,232.03,232.53,231.9,232.06,6950.0,224.2825,224.7658,224.1569,224.3115,6950.0
2022-05-24 12:20:00,232.0,232.0,231.1,231.13,5110.0,224.2535,224.2535,223.3836,223.4126,5110.0
2022-05-24 12:30:00,231.18,231.18,230.47,230.5,3332.0,223.4609,223.4609,222.7746,222.8036,3332.0
2022-05-24 12:40:00,230.49,230.72,230.38,230.55,5879.0,222.794,223.0163,222.6876,222.852,5879.0
2022-05-24 12:50:00,230.6,231.0,230.41,230.54,7073.0,222.9003,223.2869,222.7166,222.8423,7073.0
2022-05-24 13:00:00,230.6,230.6,229.78,229.78,6481.0,222.9003,222.9003,222.1077,222.1077,6481.0
2022-05-24 13:10:00,229.67,230.07,229.67,230.07,9170.0,222.0013,222.388,222.0013,222.388,9170.0
2022-05-24 13:20:00,229.98,230.39,229.8,230.32,8319.0,222.301,222.6973,222.127,222.6296,8319.0
2022-05-24 13:30:00,230.25,230.82,229.82,230.82,6024.0,222.562,223.1129,222.1463,223.1129,6024.0
2022-05-24 13:40:00,230.91,231.49,230.87,230.98,3922.0,223.1999,223.7606,223.1613,223.2676,3922.0
2022-05-24 13:50:00,231.04,231.43,231.0,231.21,2988.0,223.3256,223.7026,223.2869,223.4899,2988.0
2022-05-24 14:00:00,231.32,231.79,231.08,231.78,4119.0,223.5962,224.0506,223.3643,224.0409,4119.0
2022-05-24 14:10:00,231.77,232.23,231.49,231.59,12103.0,224.0312,224.4759,223.7606,223.8572,12103.0
2022-05-24 14:20:00,231.49,232.39,231.48,232.17,6493.0,223.7606,224.6305,223.7509,224.4179,6493.0
2022-05-24 14:30:00,231.98,232.55,231.76,232.53,4000.0,224.2342,224.7852,224.0216,224.7658,4000.0
2022-05-24 14:40:00,232.45,232.45,231.34,231.39,7708.0,224.6885,224.6885,223.6156,223.6639,7708.0
2022-05-24 14:50:00,231.3,231.6,231.09,231.6,5359.0,223.5769,223.8669,223.3739,223.8669,5359.0
2022-05-24 15:00:00,231.42,232.46,231.41,232.22,4407.0,223.6929,224.6982,223.6832,224.4662,4407.0
2022-05-24 15:10:00,232.41,232.68,232.32,232.36,4178.0,224.6499,224.9108,224.5629,224.6015,4178.0
2022-05-24 15:20:00,232.36,232.82,232.2,232.77,5732.0,224.6015,225.0462,224.4469,224.9978,5732.0
2022-05-24 15:30:00,232.77,234.25,232.73,233.95,13653.0,224.9978,226.4284,224.9592,226.1384,13653.0
2022-05-24 15:40:00,234.06,234.16,233.47,233.57,15542.0,226.2448,226.3414,225.6745,225.7711,15542.0
2022-05-24 15:50:00,233.81,233.81,232.54,233.53,63894.0,226.0031,226.0031,224.7755,225.7325,63894.0
2022-05-25 09:30:00,232.35,233.54,231.02,232.88,13999.0,224.5919,225.7421,223.3063,225.1042,13999.0
2022-05-25 09:40:00,233.14,233.71,232.64,232.64,8581.0,225.3555,225.9064,224.8722,224.8722,8581.0
2022-05-25 09:50:00,232.89,233.46,232.53,233.14,8742.0,225.1138,225.6648,224.7658,225.3555,8742.0
2022-05-25 10:00:00,233.16,234.75,233.02,234.43,10867.0,225.3748,226.9117,225.2395,226.6024,10867.0
2022-05-25 10:10:00,234.34,235.24,234.21,235.13,12761.0,226.5154,227.3854,226.3897,227.279,12761.0
2022-05-25 10:20:00,235.0,235.15,234.32,234.43,14984.0,227.1534,227.2984,226.4961,226.6024,14984.0
2022-05-25 10:30:00,234.23,235.31,234.22,235.08,7833.0,226.4091,227.453,226.3994,227.2307,7833.0
2022-05-25 10:40:00,235.18,235.18,234.4,234.49,4962.0,227.3274,227.3274,226.5734,226.6604,4962.0
2022-05-25 10:50:00,234.57,234.83,234.36,234.74,4052.0,226.7377,226.989,226.5347,226.9021,4052.0
2022-05-25 11:00:00,234.68,235.13,234.5,234.8,11507.0,226.8441,227.279,226.6701,226.96,11507.0
2022-05-25 11:10:00,234.75,234.78,234.33,234.41,7214.0,226.9117,226.9407,226.5057,226.5831,7214.0
2022-05-25 11:20:00,234.34,234.93,234.29,234.37,10842.0,226.5154,227.0857,226.4671,226.5444,10842.0
2022-05-25 11:30:00,234.31,234.35,233.0,233.22,4950.0,226.4864,226.5251,225.2202,225.4328,4950.0
2022-05-25 11:40:00,233.2,233.91,233.06,233.62,13105.0,225.4135,226.0998,225.2781,225.8194,13105.0
2022-05-25 11:50:00,233.63,233.74,233.21,233.44,4720.0,225.8291,225.9354,225.4231,225.6455,4720.0
2022-05-25 12:00:00,233.28,233.63,232.96,233.15,6676.0,225.4908,225.8291,225.1815,225.3651,6676.0
2022-05-25 12:10:00,233.12,233.44,232.89,233.08,12391.0,225.3361,225.6455,225.1138,225.2975,12391.0
2022-05-25 12:20:00,233.1,233.1,232.72,233.05,5984.0,225.3168,225.3168,224.9495,225.2685,5984.0
2022-05-25 12:30:00,233.2,233.4,232.84,233.25,11820.0,225.4135,225.6068,225.0655,225.4618,11820.0
2022-05-25 12:40:00,233.22,233.61,233.22,233.54,8301.0,225.4328,225.8098,225.4328,225.7421,8301.0
2022-05-25 12:50:00,233.49,233.59,233.21,233.59,5248.0,225.6938,225.7905,225.4231,225.7905,5248.0
2022-05-25 13:00:00,233.59,233.63,233.38,233.47,7126.0,225.7905,225.8291,225.5875,225.6745,7126.0
2022-05-25 13:10:00,233.51,233.76,233.12,233.36,7347.0,225.7131,225.9548,225.3361,225.5681,7347.0
2022-05-25 13:20:00,233.27,233.78,233.11,233.65,8861.0,225.4811,225.9741,225.3265,225.8484,8861.0
2022-05-25 13:30:00,233.75,233.92,233.49,233.56,6352.0,225.9451,226.1094,225.6938,225.7615,6352.0
2022-05-25 13:40:00,233.67,233.69,233.29,233.42,2691.0,225.8678,225.8871,225.5005,225.6261,2691.0
2022-05-25 13:50:00,233.47,233.7,233.32,233.49,7282.0,225.6745,225.8968,225.5295,225.6938,7282.0
2022-05-25 14:00:00,233.38,234.65,232.8,233.61,12370.0,225.5875,226.8151,225.0268,225.8098,12370.0
2022-05-25 14:10:00,233.49,234.28,233.14,233.74,8760.0,225.6938,226.4574,225.3555,225.9354,8760.0
2022-05-25 14:20:00,233.67,234.51,233.51,234.35,11328.0,225.8678,226.6797,225.7131,226.5251,11328.0
2022-05-25 14:30:00,234.38,234.52,233.68,233.69,9723.0,226.5541,226.6894,225.8774,225.8871,9723.0
2022-05-25 14:40:00,233.65,234.32,233.57,234.11,12805.0,225.8484,226.4961,225.7711,226.2931,12805.0
2022-05-25 14:50:00,234.13,235.34,234.13,235.23,18238.0,226.3124,227.482,226.3124,227.3757,18238.0
2022-05-25 15:00:00,235.24,236.41,235.2,236.3,13314.0,227.3854,228.5163,227.3467,228.41,13314.0
2022-05-25 15:10:00,236.24,236.58,235.77,235.87,25588.0,228.352,228.6806,227.8977,227.9943,25588.0
2022-05-25 15:20:00,235.89,236.03,235.45,235.78,14742.0,228.0137,228.149,227.5883,227.9073,14742.0
2022-05-25 15:30:00,235.73,235.87,235.38,235.47,28691.0,227.859,227.9943,227.5207,227.6077,28691.0
2022-05-25 15:40:00,235.5,235.8,235.25,235.39,32288.0,227.6367,227.9267,227.395,227.5303,32288.0
2022-05-25 15:50:00,235.25,235.34,234.64,235.11,115830.0,227.395,227.482,226.8054,227.2597,115830.0
2022-05-26 09:30:00,235.94,236.42,232.83,236.33,37409.0,228.062,228.526,225.0558,228.439,37409.0
2022-05-26 09:40:00,236.24,237.33,235.74,236.1,7468.0,228.352,229.4056,227.8687,228.2166,7468.0
2022-05-26 09:50:00,236.2,237.13,236.09,236.55,10057.0,228.3133,229.2123,228.207,228.6516,10057.0
2022-05-26 10:00:00,236.69,237.03,235.61,235.61,14326.0,228.7869,229.1156,227.743,227.743,14326.0
2022-05-26 10:10:00,235.34,236.08,235.14,235.92,13456.0,227.482,228.1973,227.2887,228.0427,13456.0
2022-05-26 10:20:00,235.97,235.97,234.89,235.27,11265.0,228.091,228.091,227.047,227.4144,11265.0
2022-05-26 10:30:00,235.45,235.54,234.9,235.4,7271.0,227.5883,227.6753,227.0567,227.54,7271.0
2022-05-26 10:40:00,235.47,235.79,235.3,235.64,5706.0,227.6077,227.917,227.4434,227.772,5706.0
2022-05-26 10:50:00,235.83,236.27,235.51,236.27,8417.0,227.9557,228.381,227.6463,228.381,8417.0
2022-05-26 11:00:00,236.15,236.26,235.99,236.25,5217.0,228.265,228.3713,228.1103,228.3616,5217.0
2022-05-26 11:10:00,235.93,235.93,235.35,235.47,4866.0,228.0523,228.0523,227.4917,227.6077,4866.0
2022-05-26 11:20:00,235.59,235.65,235.09,235.29,5831.0,227.7237,227.7817,227.2404,227.4337,5831.0
2022-05-26 11:30:00,235.42,235.73,235.15,235.5,7356.0,227.5593,227.859,227.2984,227.6367,7356.0
2022-05-26 11:40:00,235.53,235.54,234.74,234.99,3239.0,227.6657,227.6753,226.9021,227.1437,3239.0
2022-05-26 11:50:00,235.12,235.32,235.02,235.11,4578.0,227.2694,227.4627,227.1727,227.2597,4578.0
2022-05-26 12:00:00,234.96,235.17,234.79,234.8,7746.0,227.1147,227.3177,226.9504,226.96,7746.0
2022-05-26 12:10:00,234.87,235.25,234.87,235.16,9271.0,227.0277,227.395,227.0277,227.308,9271.0
2022-05-26 12:20:00,235.17,235.63,235.0,235.63,4696.0,227.3177,227.7623,227.1534,227.7623,4696.0
2022-05-26 12:30:00,235.63,235.74,235.44,235.7,4253.0,227.7623,227.8687,227.5787,227.83,4253.0
2022-05-26 12:40:00,235.81,235.83,235.27,235.59,6917.0,227.9363,227.9557,227.4144,227.7237,6917.0
2022-05-26 12:50:00,235.53,236.28,235.28,236.18,8988.0,227.6657,228.3906,227.424,228.294,8988.0
2022-05-26 13:00:00,236.31,236.68,236.28,236.68,9965.0,228.4196,228.7773,228.3906,228.7773,9965.0
2022-05-26 13:10:00,236.74,236.91,236.58,236.72,5835.0,228.8353,228.9996,228.6806,228.8159,5835.0
2022-05-26 13:20:00,236.69,236.78,235.91,236.05,4733.0,228.7869,228.8739,228.033,228.1683,4733.0
2022-05-26 13:30:00,236.18,236.32,236.03,236.14,7429.0,228.294,228.4293,228.149,228.2553,7429.0
2022-05-26 13:40:00,236.16,236.16,235.59,235.88,8924.0,228.2746,228.2746,227.7237,228.004,8924.0
2022-05-26 13:50:00,235.85,235.87,235.44,235.77,11609.0,227.975,227.9943,227.5787,227.8977,11609.0
2022-05-26 14:00:00,235.62,235.9,235.52,235.9,12508.0,227.7527,228.0233,227.656,228.0233,12508.0
2022-05-26 14:10:00,235.96,236.41,235.8,236.27,8712.0,228.0813,228.5163,227.9267,228.381,8712.0
2022-05-26 14:20:00,236.27,236.71,236.24,236.6,5663.0,228.381,228.8063,228.352,228.6999,5663.0
2022-05-26 14:30:00,236.48,236.58,236.0,236.14,6069.0,228.584,228.6806,228.12,228.2553,6069.0
2022-05-26 14:40:00,236.01,236.33,235.85,235.99,6554.0,228.1296,228.439,227.975,228.1103,6554.0
2022-05-26 14:50:00,236.0,236.17,235.86,235.94,4259.0,228.12,228.2843,227.9847,228.062,4259.0
2022-05-26 15:00:00,236.02,236.12,235.62,236.05,5616.0,228.1393,228.236,227.7527,228.1683,5616.0
2022-05-26 15:10:00,236.04,236.11,235.61,235.71,6178.0,228.1586,228.2263,227.743,227.8397,6178.0
2022-05-26 15:20:00,235.65,235.67,235.08,235.38,10720.0,227.7817,227.801,227.2307,227.5207,10720.0
2022-05-26 15:30:00,235.41,236.03,235.41,236.03,10538.0,227.5497,228.149,227.5497,228.149,10538.0
2022-05-26 15:40:00,235.96,236.48,235.87,236.45,21725.0,228.0813,228.584,227.9943,228.555,21725.0
2022-05-26 15:50:00,236.48,236.63,234.68,234.95,115953.0,228.584,228.7289,226.8441,227.105,115953.0
2022-05-27 09:30:00,237.06,238.27,236.54,237.09,32529.0,229.1446,230.3142,228.642,229.1736,32529.0
2022-05-27 09:40:00,237.51,237.97,236.78,237.28,10208.0,229.5796,230.0242,228.8739,229.3572,10208.0
2022-05-27 09:50:00,237.01,237.95,236.4,237.3,31662.0,229.0963,230.0049,228.5066,229.3766,31662.0
2022-05-27 10:00:00,237.19,238.12,237.19,237.37,8486.0,229.2702,230.1692,229.2702,229.4442,8486.0
2022-05-27 10:10:00,237.37,237.43,236.87,237.08,10701.0,229.4442,229.5022,228.9609,229.1639,10701.0
2022-05-27 10:20:00,237.19,238.27,237.18,237.72,10411.0,229.2702,230.3142,229.2606,229.7826,10411.0
2022-05-27 10:30:00,237.78,238.57,237.64,237.97,12188.0,229.8405,230.6042,229.7052,230.0242,12188.0
2022-05-27 10:40:00,237.84,237.84,236.86,237.4,19460.0,229.8985,229.8985,228.9513,229.4732,19460.0
2022-05-27 10:50:00,237.39,237.82,236.97,237.07,12595.0,229.4636,229.8792,229.0576,229.1543,12595.0
2022-05-27 11:00:00,237.05,237.08,236.72,236.97,7569.0,229.1349,229.1639,228.8159,229.0576,7569.0
2022-05-27 11:10:00,236.9,237.2,236.86,237.1,5580.0,228.9899,229.2799,228.9513,229.1833,5580.0
2022-05-27 11:20:00,237.09,237.28,236.84,237.17,6486.0,229.1736,229.3572,228.9319,229.2509,6486.0
2022-05-27 11:30:00,237.11,237.5,237.07,237.28,5595.0,229.1929,229.5699,229.1543,229.3572,5595.0
2022-05-27 11:40:00,237.27,237.83,237.25,237.72,8135.0,229.3476,229.8889,229.3282,229.7826,8135.0
2022-05-27 11:50:00,237.81,237.82,237.4,237.42,2574.0,229.8695,229.8792,229.4732,229.4926,2574.0
2022-05-27 12:00:00,237.51,237.66,237.39,237.65,9166.0,229.5796,229.7246,229.4636,229.7149,9166.0
2022-05-27 12:10:00,237.61,237.69,237.45,237.61,5748.0,229.6762,229.7536,229.5216,229.6762,5748.0
2022-05-27 12:20:00,237.54,237.54,236.99,237.15,5853.0,229.6086,229.6086,229.0769,229.2316,5853.0
2022-05-27 12:30:00,237.17,237.42,236.95,237.34,6797.0,229.2509,229.4926,229.0383,229.4152,6797.0
2022-05-27 12:40:00,237.24,237.42,237.07,237.24,4604.0,229.3186,229.4926,229.1543,229.3186,4604.0
2022-05-27 12:50:00,237.35,237.73,237.22,237.65,3989.0,229.4249,229.7922,229.2992,229.7149,3989.0
2022-05-27 13:00:00,237.6,237.6,237.3,237.31,5834.0,229.6666,229.6666,229.3766,229.3862,5834.0
2022-05-27 13:10:00,237.33,237.51,237.25,237.41,3751.0,229.4056,229.5796,229.3282,229.4829,3751.0
2022-05-27 13:20:00,237.36,237.48,237.26,237.44,3164.0,229.4346,229.5506,229.3379,229.5119,3164.0
2022-05-27 13:30:00,237.53,237.85,237.41,237.41,5096.0,229.5989,229.9082,229.4829,229.4829,5096.0
2022-05-27 13:40:00,237.39,237.51,237.34,237.39,5581.0,229.4636,229.5796,229.4152,229.4636,5581.0
2022-05-27 13:50:00,237.3,237.3,236.86,237.0,3927.0,229.3766,229.3766,228.9513,229.0866,3927.0
2022-05-27 14:00:00,237.08,237.08,236.76,236.97,2629.0,229.1639,229.1639,228.8546,229.0576,2629.0
2022-05-27 14:10:00,236.96,237.06,236.83,236.93,6651.0,229.0479,229.1446,228.9223,229.0189,6651.0
2022-05-27 14:20:00,236.86,236.86,236.35,236.44,4177.0,228.9513,228.9513,228.4583,228.5453,4177.0
2022-05-27 14:30:00,236.49,236.63,236.32,236.33,7398.0,228.5936,228.7289,228.4293,228.439,7398.0
2022-05-27 14:40:00,236.33,236.45,236.17,236.38,3946.0,228.439,228.555,228.2843,228.4873,3946.0
2022-05-27 14:50:00,236.32,236.48,236.22,236.37,7899.0,228.4293,228.584,228.3326,228.4776,7899.0
2022-05-27 15:00:00,236.38,236.88,236.38,236.88,37396.0,228.4873,228.9706,228.4873,228.9706,37396.0
2022-05-27 15:10:00,236.95,236.97,236.58,236.88,9532.0,229.0383,229.0576,228.6806,228.9706,9532.0
2022-05-27 15:20:00,236.93,237.05,236.76,236.89,9798.0,229.0189,229.1349,228.8546,228.9803,9798.0
2022-05-27 15:30:00,236.95,237.15,236.42,236.58,16960.0,229.0383,229.2316,228.526,228.6806,16960.0
2022-05-27 15:40:00,236.54,236.83,236.38,236.57,18513.0,228.642,228.9223,228.4873,228.6709,18513.0
2022-05-27 15:50:00,236.63,237.07,236.39,236.47,183443.0,228.7289,229.1543,228.497,228.5743,183443.0
2022-05-31 09:30:00,234.45,234.64,232.96,233.73,45594.0,226.6217,226.8054,225.1815,225.9258,45594.0
2022-05-31 09:40:00,233.39,233.39,231.52,231.86,14311.0,225.5971,225.5971,223.7896,224.1182,14311.0
2022-05-31 09:50:00,232.14,233.14,232.14,232.63,21869.0,224.3889,225.3555,224.3889,224.8625,21869.0
2022-05-31 10:00:00,232.85,234.13,232.59,233.61,33283.0,225.0752,226.3124,224.8238,225.8098,33283.0
2022-05-31 10:10:00,233.72,234.6,233.71,234.48,26185.0,225.9161,226.7667,225.9064,226.6507,26185.0
2022-05-31 10:20:00,234.54,235.02,233.14,233.14,21350.0,226.7087,227.1727,225.3555,225.3555,21350.0
2022-05-31 10:30:00,233.06,233.94,233.06,233.26,20705.0,225.2781,226.1288,225.2781,225.4715,20705.0
2022-05-31 10:40:00,233.21,233.28,232.45,232.99,33512.0,225.4231,225.4908,224.6885,225.2105,33512.0
2022-05-31 10:50:00,233.1,233.69,232.99,233.49,15776.0,225.3168,225.8871,225.2105,225.6938,15776.0
2022-05-31 11:00:00,233.43,234.07,233.02,233.09,15423.0,225.6358,226.2544,225.2395,225.3071,15423.0
2022-05-31 11:10:00,233.03,233.12,232.5,232.7,12057.0,225.2491,225.3361,224.7368,224.9302,12057.0
2022-05-31 11:20:00,232.45,232.82,232.26,232.26,25979.0,224.6885,225.0462,224.5049,224.5049,25979.0
2022-05-31 11:30:00,232.27,232.67,232.17,232.67,8885.0,224.5145,224.9012,224.4179,224.9012,8885.0
2022-05-31 11:40:00,232.57,233.28,232.57,233.24,6286.0,224.8045,225.4908,224.8045,225.4521,6286.0
2022-05-31 11:50:00,233.17,233.75,233.13,233.51,9192.0,225.3845,225.9451,225.3458,225.7131,9192.0
2022-05-31 12:00:00,233.54,233.96,233.54,233.72,12512.0,225.7421,226.1481,225.7421,225.9161,12512.0
2022-05-31 12:10:00,233.7,233.82,233.01,233.13,8110.0,225.8968,226.0128,225.2298,225.3458,8110.0
2022-05-31 12:20:00,233.23,233.25,232.77,233.08,11785.0,225.4425,225.4618,224.9978,225.2975,11785.0
2022-05-31 12:30:00,233.07,233.87,233.05,233.79,13221.0,225.2878,226.0611,225.2685,225.9838,13221.0
2022-05-31 12:40:00,233.96,234.14,233.83,234.01,5626.0,226.1481,226.3221,226.0224,226.1964,5626.0
2022-05-31 12:50:00,233.98,233.99,233.41,233.54,13703.0,226.1674,226.1771,225.6165,225.7421,13703.0
2022-05-31 13:00:00,233.48,233.75,233.03,233.67,7424.0,225.6841,225.9451,225.2491,225.8678,7424.0
2022-05-31 13:10:00,233.63,233.69,232.95,233.11,7539.0,225.8291,225.8871,225.1718,225.3265,7539.0
2022-05-31 13:20:00,233.19,233.31,233.06,233.21,5726.0,225.4038,225.5198,225.2781,225.4231,5726.0
2022-05-31 13:30:00,233.13,233.76,233.0,233.71,16075.0,225.3458,225.9548,225.2202,225.9064,16075.0
2022-05-31 13:40:00,233.77,233.94,233.57,233.72,20863.0,225.9644,226.1288,225.7711,225.9161,20863.0
2022-05-31 13:50:00,233.66,234.65,233.63,234.64,12948.0,225.8581,226.8151,225.8291,226.8054,12948.0
2022-05-31 14:00:00,234.53,234.79,234.15,234.31,16594.0,226.6991,226.9504,226.3318,226.4864,16594.0
2022-05-31 14:10:00,234.28,234.43,234.03,234.39,17206.0,226.4574,226.6024,226.2158,226.5637,17206.0
2022-05-31 14:20:00,234.33,234.34,233.64,233.91,21074.0,226.5057,226.5154,225.8388,226.0998,21074.0
2022-05-31 14:30:00,233.93,234.62,233.88,234.58,16083.0,226.1191,226.7861,226.0708,226.7474,16083.0
2022-05-31 14:40:00,234.6,234.6,233.62,233.86,14580.0,226.7667,226.7667,225.8194,226.0514,14580.0
2022-05-31 14:50:00,233.83,233.99,233.15,233.34,17026.0,226.0224,226.1771,225.3651,225.5488,17026.0
2022-05-31 15:00:00,233.32,233.48,232.69,233.48,14127.0,225.5295,225.6841,224.9205,225.6841,14127.0
2022-05-31 15:10:00,233.48,233.76,232.93,233.39,21431.0,225.6841,225.9548,225.1525,225.5971,21431.0
2022-05-31 15:20:00,233.4,233.89,233.4,233.76,22668.0,225.6068,226.0804,225.6068,225.9548,22668.0
2022-05-31 15:30:00,233.76,234.42,233.75,234.32,43339.0,225.9548,226.5927,225.9451,226.4961,43339.0
2022-05-31 15:40:00,234.33,234.6,233.92,234.16,77803.0,226.5057,226.7667,226.1094,226.3414,77803.0
2022-05-31 15:50:00,234.36,235.28,234.23,234.5,189296.0,226.5347,227.424,226.4091,226.6701,189296.0
2022-06-01 09:30:00,235.44,236.01,233.49,233.51,24308.0,227.5787,228.1296,225.6938,225.7131,24308.0
2022-06-01 09:40:00,233.68,234.5,232.52,232.56,9996.0,225.8774,226.6701,224.7562,224.7948,9996.0
2022-06-01 09:50:00,232.69,233.48,232.69,233.01,9941.0,224.9205,225.6841,224.9205,225.2298,9941.0
2022-06-01 10:00:00,232.92,233.09,231.0,231.16,14045.0,225.1428,225.3071,223.2869,223.4416,14045.0
2022-06-01 10:10:00,231.11,231.13,229.49,229.49,12104.0,223.3933,223.4126,221.8273,221.8273,12104.0
2022-06-01 10:20:00,229.66,229.78,228.93,228.96,31538.0,221.9917,222.1077,221.286,221.315,31538.0
2022-06-01 10:30:00,228.9,229.14,227.64,227.91,13124.0,221.2571,221.489,220.0391,220.3001,13124.0
2022-06-01 10:40:00,227.84,228.33,227.62,227.81,14534.0,220.2324,220.7061,220.0198,220.2034,14534.0
2022-06-01 10:50:00,227.73,227.95,227.48,227.56,9403.0,220.1261,220.3388,219.8845,219.9618,9403.0
2022-06-01 11:00:00,227.47,227.54,226.87,226.96,10578.0,219.8748,219.9425,219.2948,219.3818,10578.0
2022-06-01 11:10:00,226.69,226.86,226.22,226.39,15869.0,219.1208,219.2852,218.6665,218.8309,15869.0
2022-06-01 11:20:00,226.26,226.84,225.72,226.58,20886.0,218.7052,219.2658,218.1832,219.0145,20886.0
2022-06-01 11:30:00,226.56,226.79,226.25,226.27,5932.0,218.9952,219.2175,218.6955,218.7149,5932.0
2022-06-01 11:40:00,226.33,226.33,225.86,225.93,7656.0,218.7729,218.7729,218.3186,218.3862,7656.0
2022-06-01 11:50:00,225.98,226.27,225.68,225.8,8428.0,218.4345,218.7149,218.1446,218.2606,8428.0
2022-06-01 12:00:00,225.76,225.98,225.61,225.88,10582.0,218.2219,218.4345,218.0769,218.3379,10582.0
2022-06-01 12:10:00,225.79,226.14,225.59,226.14,7896.0,218.2509,218.5892,218.0576,218.5892,7896.0
2022-06-01 12:20:00,226.02,226.21,225.79,226.0,9259.0,218.4732,218.6569,218.2509,218.4539,9259.0
2022-06-01 12:30:00,226.04,226.44,225.95,225.95,8424.0,218.4925,218.8792,218.4056,218.4056,8424.0
2022-06-01 12:40:00,226.16,226.39,225.72,225.77,7386.0,218.6085,218.8309,218.1832,218.2316,7386.0
2022-06-01 12:50:00,225.76,226.09,225.63,226.06,9591.0,218.2219,218.5409,218.0962,218.5119,9591.0
2022-06-01 13:00:00,226.0,226.79,225.79,226.72,8726.0,218.4539,219.2175,218.2509,219.1498,8726.0
2022-06-01 13:10:00,226.73,226.92,226.44,226.9,8367.0,219.1595,219.3432,218.8792,219.3238,8367.0
2022-06-01 13:20:00,226.93,227.38,226.71,227.26,12093.0,219.3528,219.7878,219.1402,219.6718,12093.0
2022-06-01 13:30:00,227.24,228.12,227.17,228.12,10654.0,219.6525,220.5031,219.5848,220.5031,10654.0
2022-06-01 13:40:00,227.96,228.41,227.75,227.9,10462.0,220.3484,220.7834,220.1454,220.2904,10462.0
2022-06-01 13:50:00,227.84,227.95,227.28,227.49,7453.0,220.2324,220.3388,219.6911,219.8941,7453.0
2022-06-01 14:00:00,227.4,228.05,227.4,228.0,12736.0,219.8071,220.4354,219.8071,220.3871,12736.0
2022-06-01 14:10:00,228.05,228.21,227.7,228.03,8322.0,220.4354,220.5901,220.0971,220.4161,8322.0
2022-06-01 14:20:00,228.0,229.26,227.82,229.17,12399.0,220.3871,221.605,220.2131,221.518,12399.0
2022-06-01 14:30:00,229.08,229.48,229.08,229.23,9642.0,221.431,221.8177,221.431,221.576,9642.0
2022-06-01 14:40:00,229.26,229.95,229.15,229.57,6074.0,221.605,222.272,221.4987,221.9047,6074.0
2022-06-01 14:50:00,229.61,229.61,229.03,229.14,7238.0,221.9433,221.9433,221.3827,221.489,7238.0
2022-06-01 15:00:00,229.18,229.84,229.05,229.54,17059.0,221.5277,222.1657,221.402,221.8757,17059.0
2022-06-01 15:10:00,229.54,230.05,229.5,229.92,14097.0,221.8757,222.3687,221.837,222.243,14097.0
2022-06-01 15:20:00,229.98,230.15,229.39,229.39,17994.0,222.301,222.4653,221.7307,221.7307,17994.0
2022-06-01 15:30:00,229.43,230.0,229.19,229.92,37682.0,221.7694,222.3203,221.5374,222.243,37682.0
2022-06-01 15:40:00,229.95,229.98,229.13,229.16,54819.0,222.272,222.301,221.4794,221.5084,54819.0
2022-06-01 15:50:00,229.26,229.46,227.86,227.94,131724.0,221.605,221.7984,220.2518,220.3291,131724.0
2022-06-02 09:30:00,229.38,229.38,225.88,225.88,44337.0,221.721,221.721,218.3379,218.3379,44337.0
2022-06-02 09:40:00,225.94,226.07,224.86,225.26,20066.0,218.3959,218.5215,217.3519,217.7386,20066.0
2022-06-02 09:50:00,225.14,225.23,224.19,224.66,8538.0,217.6226,217.7096,216.7043,217.1586,8538.0
2022-06-02 10:00:00,224.54,226.72,224.28,226.72,11763.0,217.0426,219.1498,216.7913,219.1498,11763.0
2022-06-02 10:10:00,226.73,228.02,226.61,227.18,15350.0,219.1595,220.4064,219.0435,219.5945,15350.0
2022-06-02 10:20:00,227.41,227.41,226.1,226.84,10267.0,219.8168,219.8168,218.5505,219.2658,10267.0
2022-06-02 10:30:00,226.85,227.52,226.83,227.41,19440.0,219.2755,219.9231,219.2562,219.8168,19440.0
2022-06-02 10:40:00,227.45,228.0,227.37,227.72,10379.0,219.8555,220.3871,219.7781,220.1165,10379.0
2022-06-02 10:50:00,227.72,228.96,227.48,228.96,11654.0,220.1165,221.315,219.8845,221.315,11654.0
2022-06-02 11:00:00,228.85,229.3,228.74,229.17,11851.0,221.2087,221.6437,221.1024,221.518,11851.0
2022-06-02 11:10:00,229.21,230.08,229.02,229.93,11909.0,221.5567,222.3976,221.373,222.2527,11909.0
2022-06-02 11:20:00,229.99,230.12,229.62,230.0,8051.0,222.3107,222.4363,221.953,222.3203,8051.0
2022-06-02 11:30:00,230.02,230.02,229.52,229.91,9662.0,222.3397,222.3397,221.8563,222.2333,9662.0
2022-06-02 11:40:00,229.96,230.86,229.83,230.72,8426.0,222.2817,223.1516,222.156,223.0163,8426.0
2022-06-02 11:50:00,230.87,230.97,230.24,230.31,5539.0,223.1613,223.2579,222.5523,222.62,5539.0
2022-06-02 12:00:00,230.34,230.77,230.15,230.62,8136.0,222.649,223.0646,222.4653,222.9196,8136.0
2022-06-02 12:10:00,230.49,231.33,230.45,231.22,4656.0,222.794,223.6059,222.7553,223.4996,4656.0
2022-06-02 12:20:00,231.23,231.67,231.15,231.63,5776.0,223.5093,223.9346,223.4319,223.8959,5776.0
2022-06-02 12:30:00,231.66,231.94,231.66,231.88,12876.0,223.9249,224.1955,223.9249,224.1375,12876.0
2022-06-02 12:40:00,231.82,231.82,231.24,231.51,5964.0,224.0796,224.0796,223.5189,223.7799,5964.0
2022-06-02 12:50:00,231.49,231.89,231.41,231.53,8568.0,223.7606,224.1472,223.6832,223.7992,8568.0
2022-06-02 13:00:00,231.5,232.0,231.47,231.77,8465.0,223.7702,224.2535,223.7412,224.0312,8465.0
2022-06-02 13:10:00,231.76,231.9,231.37,231.67,5870.0,224.0216,224.1569,223.6446,223.9346,5870.0
2022-06-02 13:20:00,231.68,231.97,231.49,231.85,9455.0,223.9442,224.2245,223.7606,224.1085,9455.0
2022-06-02 13:30:00,232.25,232.61,232.11,232.61,6888.0,224.4952,224.8432,224.3599,224.8432,6888.0
2022-06-02 13:40:00,232.53,233.28,232.3,233.28,13949.0,224.7658,225.4908,224.5435,225.4908,13949.0
2022-06-02 13:50:00,233.24,233.35,232.76,232.89,8638.0,225.4521,225.5585,224.9882,225.1138,8638.0
2022-06-02 14:00:00,232.84,233.07,232.72,232.95,4741.0,225.0655,225.2878,224.9495,225.1718,4741.0
2022-06-02 14:10:00,232.87,232.99,232.67,232.8,8302.0,225.0945,225.2105,224.9012,225.0268,8302.0
2022-06-02 14:20:00,232.76,232.91,232.52,232.68,9455.0,224.9882,225.1332,224.7562,224.9108,9455.0
2022-06-02 14:30:00,232.69,233.1,232.68,233.1,6234.0,224.9205,225.3168,224.9108,225.3168,6234.0
2022-06-02 14:40:00,233.18,233.28,232.89,232.93,15860.0,225.3941,225.4908,225.1138,225.1525,15860.0
2022-06-02 14:50:00,232.78,232.95,232.63,232.64,7884.0,225.0075,225.1718,224.8625,224.8722,7884.0
2022-06-02 15:00:00,232.45,233.16,232.45,233.07,6558.0,224.6885,225.3748,224.6885,225.2878,6558.0
2022-06-02 15:10:00,233.03,233.42,233.03,233.41,14781.0,225.2491,225.6261,225.2491,225.6165,14781.0
2022-06-02 15:20:00,233.41,233.82,233.28,233.41,14125.0,225.6165,226.0128,225.4908,225.6165,14125.0
2022-06-02 15:30:00,233.37,233.71,233.35,233.4,19899.0,225.5778,225.9064,225.5585,225.6068,19899.0
2022-06-02 15:40:00,233.38,233.89,233.37,233.78,45230.0,225.5875,226.0804,225.5778,225.9741,45230.0
2022-06-02 15:50:00,233.89,234.55,233.6,234.42,102524.0,226.0804,226.7184,225.8001,226.5927,102524.0
2022-06-03 09:30:00,232.41,232.41,230.57,230.87,24147.0,224.6499,224.6499,222.8713,223.1613,24147.0
2022-06-03 09:40:00,231.09,231.24,230.03,230.27,11526.0,223.3739,223.5189,222.3493,222.5813,11526.0
2022-06-03 09:50:00,230.03,231.0,229.5,231.0,18842.0,222.3493,223.2869,221.837,223.2869,18842.0
2022-06-03 10:00:00,231.07,231.76,230.72,230.94,7738.0,223.3546,224.0216,223.0163,223.2289,7738.0
2022-06-03 10:10:00,230.94,231.24,230.56,230.86,10847.0,223.2289,223.5189,222.8616,223.1516,10847.0
2022-06-03 10:20:00,230.62,231.31,230.19,231.2,9127.0,222.9196,223.5866,222.504,223.4803,9127.0
2022-06-03 10:30:00,231.13,232.13,230.72,231.09,6487.0,223.4126,224.3792,223.0163,223.3739,6487.0
2022-06-03 10:40:00,231.0,231.03,230.65,230.97,12169.0,223.2869,223.3159,222.9486,223.2579,12169.0
2022-06-03 10:50:00,231.06,231.06,230.62,230.73,8828.0,223.3449,223.3449,222.9196,223.0259,8828.0
2022-06-03 11:00:00,230.81,231.26,230.42,230.52,25476.0,223.1033,223.5382,222.7263,222.823,25476.0
2022-06-03 11:10:00,230.45,230.45,229.62,229.91,14521.0,222.7553,222.7553,221.953,222.2333,14521.0
2022-06-03 11:20:00,230.04,230.05,229.35,229.39,4432.0,222.359,222.3687,221.692,221.7307,4432.0
2022-06-03 11:30:00,229.27,229.61,228.96,229.57,11970.0,221.6147,221.9433,221.315,221.9047,11970.0
2022-06-03 11:40:00,229.48,229.53,228.98,229.05,10843.0,221.8177,221.866,221.3344,221.402,10843.0
2022-06-03 11:50:00,229.08,229.21,228.78,228.78,3432.0,221.431,221.5567,221.1411,221.1411,3432.0
2022-06-03 12:00:00,228.76,229.32,228.74,228.77,5931.0,221.1217,221.663,221.1024,221.1314,5931.0
2022-06-03 12:10:00,228.71,229.28,228.71,228.86,4053.0,221.0734,221.6244,221.0734,221.2184,4053.0
2022-06-03 12:20:00,228.94,229.57,228.94,229.56,2035.0,221.2957,221.9047,221.2957,221.895,2035.0
2022-06-03 12:30:00,229.56,229.62,229.12,229.62,2365.0,221.895,221.953,221.4697,221.953,2365.0
2022-06-03 12:40:00,229.41,229.73,229.41,229.73,1319.0,221.75,222.0593,221.75,222.0593,1319.0
2022-06-03 12:50:00,229.61,230.03,229.51,229.86,1746.0,221.9433,222.3493,221.8467,222.185,1746.0
2022-06-03 13:00:00,229.83,230.58,229.8,230.34,4202.0,222.156,222.881,222.127,222.649,4202.0
2022-06-03 13:10:00,230.42,230.55,229.49,229.8,4166.0,222.7263,222.852,221.8273,222.127,4166.0
2022-06-03 13:20:00,229.9,230.25,229.9,230.21,5055.0,222.2237,222.562,222.2237,222.5233,5055.0
2022-06-03 13:30:00,230.25,230.42,230.07,230.28,4262.0,222.562,222.7263,222.388,222.591,4262.0
2022-06-03 13:40:00,230.3,230.3,229.72,229.75,4373.0,222.6103,222.6103,222.0497,222.0787,4373.0
2022-06-03 13:50:00,229.86,230.07,229.72,229.81,2922.0,222.185,222.388,222.0497,222.1367,2922.0
2022-06-03 14:00:00,229.79,229.79,229.37,229.37,2808.0,222.1173,222.1173,221.7114,221.7114,2808.0
2022-06-03 14:10:00,229.49,229.91,229.49,229.83,2819.0,221.8273,222.2333,221.8273,222.156,2819.0
2022-06-03 14:20:00,229.81,230.02,229.74,230.02,3414.0,222.1367,222.3397,222.069,222.3397,3414.0
2022-06-03 14:30:00,230.19,230.19,229.45,229.45,1808.0,222.504,222.504,221.7887,221.7887,1808.0
2022-06-03 14:40:00,229.51,230.53,229.5,230.45,16441.0,221.8467,222.8326,221.837,222.7553,16441.0
2022-06-03 14:50:00,230.34,230.44,230.09,230.25,3145.0,222.649,222.7456,222.4073,222.562,3145.0
2022-06-03 15:00:00,230.31,230.45,229.85,229.93,5443.0,222.62,222.7553,222.1753,222.2527,5443.0
2022-06-03 15:10:00,229.93,229.93,229.16,229.24,3236.0,222.2527,222.2527,221.5084,221.5857,3236.0
2022-06-03 15:20:00,229.28,229.8,229.27,229.8,2564.0,221.6244,222.127,221.6147,222.127,2564.0
2022-06-03 15:30:00,229.86,230.21,229.61,230.08,15743.0,222.185,222.5233,221.9433,222.3976,15743.0
2022-06-03 15:40:00,230.14,230.26,228.8,228.92,29740.0,222.4556,222.5716,221.1604,221.2764,29740.0
2022-06-03 15:50:00,229.05,229.76,228.88,228.98,62541.0,221.402,222.0883,221.2377,221.3344,62541.0
2022-06-06 09:30:00,231.05,231.45,229.96,230.22,12268.0,223.3353,223.7219,222.2817,222.533,12268.0
2022-06-06 09:40:00,229.99,231.33,229.35,229.36,5113.0,222.3107,223.6059,221.692,221.7017,5113.0
2022-06-06 09:50:00,229.34,230.41,229.23,230.41,6529.0,221.6824,222.7166,221.576,222.7166,6529.0
2022-06-06 10:00:00,230.34,230.69,229.77,229.84,9518.0,222.649,222.9873,222.098,222.1657,9518.0
2022-06-06 10:10:00,229.86,229.92,229.35,229.7,4150.0,222.185,222.243,221.692,222.0303,4150.0
2022-06-06 10:20:00,229.4,229.4,228.78,229.26,5753.0,221.7404,221.7404,221.1411,221.605,5753.0
2022-06-06 10:30:00,229.32,229.57,229.15,229.31,6111.0,221.663,221.9047,221.4987,221.6534,6111.0
2022-06-06 10:40:00,229.38,229.5,229.02,229.31,5771.0,221.721,221.837,221.373,221.6534,5771.0
2022-06-06 10:50:00,229.19,229.68,228.9,229.4,12913.0,221.5374,222.011,221.2571,221.7404,12913.0
2022-06-06 11:00:00,229.55,229.9,229.17,229.24,3744.0,221.8853,222.2237,221.518,221.5857,3744.0
2022-06-06 11:10:00,229.13,229.13,228.33,228.34,45493.0,221.4794,221.4794,220.7061,220.7157,45493.0
2022-06-06 11:20:00,228.31,228.82,228.31,228.69,2495.0,220.6868,221.1797,220.6868,221.0541,2495.0
2022-06-06 11:30:00,228.75,228.84,228.46,228.47,1608.0,221.1121,221.1991,220.8317,220.8414,1608.0
2022-06-06 11:40:00,228.49,229.1,228.49,228.79,4887.0,220.8607,221.4504,220.8607,221.1507,4887.0
2022-06-06 11:50:00,228.94,229.45,228.93,229.28,4837.0,221.2957,221.7887,221.286,221.6244,4837.0
2022-06-06 12:00:00,229.25,229.27,228.33,228.44,3402.0,221.5954,221.6147,220.7061,220.8124,3402.0
2022-06-06 12:10:00,228.25,228.3,227.89,228.23,5073.0,220.6288,220.6771,220.2808,220.6094,5073.0
2022-06-06 12:20:00,228.46,228.46,227.55,227.55,4455.0,220.8317,220.8317,219.9521,219.9521,4455.0
2022-06-06 12:30:00,227.52,227.68,227.28,227.39,6056.0,219.9231,220.0778,219.6911,219.7975,6056.0
2022-06-06 12:40:00,227.37,227.68,227.24,227.66,2964.0,219.7781,220.0778,219.6525,220.0585,2964.0
2022-06-06 12:50:00,227.55,228.1,227.37,228.03,3086.0,219.9521,220.4838,219.7781,220.4161,3086.0
2022-06-06 13:00:00,228.01,228.01,227.57,227.89,2392.0,220.3968,220.3968,219.9715,220.2808,2392.0
2022-06-06 13:10:00,227.83,228.09,227.46,227.81,6468.0,220.2228,220.4741,219.8651,220.2034,6468.0
2022-06-06 13:20:00,227.78,227.99,227.59,227.95,3900.0,220.1744,220.3774,219.9908,220.3388,3900.0
2022-06-06 13:30:00,227.99,228.21,227.88,228.17,1920.0,220.3774,220.5901,220.2711,220.5514,1920.0
2022-06-06 13:40:00,228.52,228.88,228.52,228.72,4404.0,220.8897,221.2377,220.8897,221.0831,4404.0
2022-06-06 13:50:00,228.76,229.01,228.59,228.89,4797.0,221.1217,221.3634,220.9574,221.2474,4797.0
2022-06-06 14:00:00,229.04,229.24,228.77,229.01,10576.0,221.3924,221.5857,221.1314,221.3634,10576.0
2022-06-06 14:10:00,229.08,229.16,228.95,229.11,5654.0,221.431,221.5084,221.3054,221.46,5654.0
2022-06-06 14:20:00,229.15,229.17,228.56,228.71,9287.0,221.4987,221.518,220.9284,221.0734,9287.0
2022-06-06 14:30:00,228.67,229.07,228.6,228.89,13041.0,221.0347,221.4214,220.9671,221.2474,13041.0
2022-06-06 14:40:00,228.97,229.18,228.82,228.97,13381.0,221.3247,221.5277,221.1797,221.3247,13381.0
2022-06-06 14:50:00,229.0,229.23,228.68,229.12,12876.0,221.3537,221.576,221.0444,221.4697,12876.0
2022-06-06 15:00:00,229.14,229.28,228.79,228.91,8427.0,221.489,221.6244,221.1507,221.2667,8427.0
2022-06-06 15:10:00,228.96,229.17,228.81,228.99,13394.0,221.315,221.518,221.1701,221.344,13394.0
2022-06-06 15:20:00,228.97,228.97,228.06,228.06,7910.0,221.3247,221.3247,220.4451,220.4451,7910.0
2022-06-06 15:30:00,227.95,228.28,227.63,227.9,10847.0,220.3388,220.6578,220.0295,220.2904,10847.0
2022-06-06 15:40:00,227.87,228.65,227.76,228.12,11412.0,220.2614,221.0154,220.1551,220.5031,11412.0
2022-06-06 15:50:00,228.32,228.52,227.94,228.05,49729.0,220.6964,220.8897,220.3291,220.4354,49729.0
2022-06-07 09:30:00,226.0,228.45,225.62,228.12,35022.0,218.4539,220.8221,218.0866,220.5031,35022.0
2022-06-07 09:40:00,228.12,228.35,227.0,227.15,6633.0,220.5031,220.7254,219.4205,219.5655,6633.0
2022-06-07 09:50:00,226.95,226.98,226.15,226.37,2851.0,219.3722,219.4012,218.5989,218.8115,2851.0
2022-06-07 10:00:00,226.22,226.79,226.19,226.2,2961.0,218.6665,219.2175,218.6375,218.6472,2961.0
2022-06-07 10:10:00,226.19,226.38,225.66,226.26,4977.0,218.6375,218.8212,218.1252,218.7052,4977.0
2022-06-07 10:20:00,226.42,227.54,226.42,227.42,6042.0,218.8599,219.9425,218.8599,219.8265,6042.0
2022-06-07 10:30:00,227.32,228.37,227.31,228.21,4194.0,219.7298,220.7447,219.7201,220.5901,4194.0
2022-06-07 10:40:00,228.09,228.62,228.09,228.46,4731.0,220.4741,220.9864,220.4741,220.8317,4731.0
2022-06-07 10:50:00,228.64,228.65,228.23,228.28,1817.0,221.0057,221.0154,220.6094,220.6578,1817.0
2022-06-07 11:00:00,228.36,228.46,227.77,227.77,3209.0,220.7351,220.8317,220.1648,220.1648,3209.0
2022-06-07 11:10:00,227.94,228.34,227.73,227.85,4919.0,220.3291,220.7157,220.1261,220.2421,4919.0
2022-06-07 11:20:00,227.82,228.37,227.77,228.24,12260.0,220.2131,220.7447,220.1648,220.6191,12260.0
2022-06-07 11:30:00,228.32,228.62,228.05,228.52,15081.0,220.6964,220.9864,220.4354,220.8897,15081.0
2022-06-07 11:40:00,228.35,228.59,228.26,228.3,3090.0,220.7254,220.9574,220.6384,220.6771,3090.0
2022-06-07 11:50:00,228.08,228.15,227.59,228.06,2392.0,220.4644,220.5321,219.9908,220.4451,2392.0
2022-06-07 12:00:00,227.86,227.95,227.36,227.36,6820.0,220.2518,220.3388,219.7685,219.7685,6820.0
2022-06-07 12:10:00,227.31,227.33,226.95,227.33,9257.0,219.7201,219.7395,219.3722,219.7395,9257.0
2022-06-07 12:20:00,227.29,227.65,227.06,227.54,4650.0,219.7008,220.0488,219.4785,219.9425,4650.0
2022-06-07 12:30:00,227.59,228.07,227.52,228.07,5353.0,219.9908,220.4548,219.9231,220.4548,5353.0
2022-06-07 12:40:00,228.04,228.38,228.04,228.26,3992.0,220.4258,220.7544,220.4258,220.6384,3992.0
2022-06-07 12:50:00,228.14,228.4,227.97,228.3,25011.0,220.5224,220.7737,220.3581,220.6771,25011.0
2022-06-07 13:00:00,228.15,228.42,227.93,228.42,3743.0,220.5321,220.7931,220.3194,220.7931,3743.0
2022-06-07 13:10:00,228.42,228.96,228.28,228.96,9264.0,220.7931,221.315,220.6578,221.315,9264.0
2022-06-07 13:20:00,228.87,228.98,228.53,228.73,6804.0,221.2281,221.3344,220.8994,221.0927,6804.0
2022-06-07 13:30:00,228.75,229.14,228.7,229.08,27531.0,221.1121,221.489,221.0637,221.431,27531.0
2022-06-07 13:40:00,229.04,229.09,228.53,228.7,9025.0,221.3924,221.4407,220.8994,221.0637,9025.0
2022-06-07 13:50:00,228.5,229.14,228.49,228.83,5815.0,220.8704,221.489,220.8607,221.1894,5815.0
2022-06-07 14:00:00,228.77,229.38,228.76,229.38,12171.0,221.1314,221.721,221.1217,221.721,12171.0
2022-06-07 14:10:00,229.45,230.03,229.45,229.79,5844.0,221.7887,222.3493,221.7887,222.1173,5844.0
2022-06-07 14:20:00,229.7,229.82,229.61,229.81,3728.0,222.0303,222.1463,221.9433,222.1367,3728.0
2022-06-07 14:30:00,229.76,229.86,229.65,229.71,3159.0,222.0883,222.185,221.982,222.04,3159.0
2022-06-07 14:40:00,229.49,229.49,229.15,229.15,700.0,221.8273,221.8273,221.4987,221.4987,700.0
2022-06-07 14:50:00,229.23,229.44,229.09,229.36,5030.0,221.576,221.779,221.4407,221.7017,5030.0
2022-06-07 15:00:00,229.34,229.68,229.29,229.42,4999.0,221.6824,222.011,221.634,221.7597,4999.0
2022-06-07 15:10:00,229.38,229.47,229.28,229.41,1500.0,221.721,221.808,221.6244,221.75,1500.0
2022-06-07 15:20:00,229.47,229.75,229.4,229.67,3637.0,221.808,222.0787,221.7404,222.0013,3637.0
2022-06-07 15:30:00,229.6,230.4,229.59,230.35,5907.0,221.9337,222.707,221.924,222.6586,5907.0
2022-06-07 15:40:00,230.51,230.89,230.32,230.84,19242.0,222.8133,223.1806,222.6296,223.1323,19242.0
2022-06-07 15:50:00,230.89,231.03,230.51,230.61,49256.0,223.1806,223.3159,222.8133,222.91,49256.0
2022-06-08 09:30:00,229.56,229.56,227.56,228.79,15035.0,221.895,221.895,219.9618,221.1507,15035.0
2022-06-08 09:40:00,229.08,229.54,228.4,229.39,4937.0,221.431,221.8757,220.7737,221.7307,4937.0
2022-06-08 09:50:00,229.22,229.88,229.22,229.63,4292.0,221.5664,222.2043,221.5664,221.9627,4292.0
2022-06-08 10:00:00,229.97,229.97,228.75,228.75,5573.0,222.2913,222.2913,221.1121,221.1121,5573.0
2022-06-08 10:10:00,228.56,228.63,227.86,228.21,7036.0,220.9284,220.9961,220.2518,220.5901,7036.0
2022-06-08 10:20:00,228.46,228.72,227.9,228.04,4207.0,220.8317,221.0831,220.2904,220.4258,4207.0
2022-06-08 10:30:00,228.41,228.88,228.4,228.74,2553.0,220.7834,221.2377,220.7737,221.1024,2553.0
2022-06-08 10:40:00,228.92,228.95,228.1,228.54,3103.0,221.2764,221.3054,220.4838,220.9091,3103.0
2022-06-08 10:50:00,228.7,229.28,228.57,228.58,3677.0,221.0637,221.6244,220.9381,220.9477,3677.0
2022-06-08 11:00:00,228.66,228.79,228.36,228.46,9647.0,221.0251,221.1507,220.7351,220.8317,9647.0
2022-06-08 11:10:00,228.47,229.1,228.46,229.09,2122.0,220.8414,221.4504,220.8317,221.4407,2122.0
2022-06-08 11:20:00,228.98,229.13,228.79,229.05,2401.0,221.3344,221.4794,221.1507,221.402,2401.0
2022-06-08 11:30:00,229.05,229.05,228.56,228.88,10987.0,221.402,221.402,220.9284,221.2377,10987.0
2022-06-08 11:40:00,228.96,229.03,228.79,228.84,4929.0,221.315,221.3827,221.1507,221.1991,4929.0
2022-06-08 11:50:00,228.85,229.21,228.74,229.21,4109.0,221.2087,221.5567,221.1024,221.5567,4109.0
2022-06-08 12:00:00,229.16,229.4,228.93,229.04,7404.0,221.5084,221.7404,221.286,221.3924,7404.0
2022-06-08 12:10:00,229.08,229.53,229.05,229.29,17483.0,221.431,221.866,221.402,221.634,17483.0
2022-06-08 12:20:00,229.16,229.16,228.46,228.57,3295.0,221.5084,221.5084,220.8317,220.9381,3295.0
2022-06-08 12:30:00,228.61,228.66,228.0,228.08,3744.0,220.9767,221.0251,220.3871,220.4644,3744.0
2022-06-08 12:40:00,227.96,227.97,227.56,227.84,4552.0,220.3484,220.3581,219.9618,220.2324,4552.0
2022-06-08 12:50:00,227.79,227.87,227.53,227.87,6864.0,220.1841,220.2614,219.9328,220.2614,6864.0
2022-06-08 13:00:00,227.96,227.96,227.34,227.68,7784.0,220.3484,220.3484,219.7491,220.0778,7784.0
2022-06-08 13:10:00,227.49,227.67,227.4,227.6,3060.0,219.8941,220.0681,219.8071,220.0005,3060.0
2022-06-08 13:20:00,227.89,227.91,227.72,227.9,2997.0,220.2808,220.3001,220.1165,220.2904,2997.0
2022-06-08 13:30:00,227.65,227.65,227.4,227.42,2164.0,220.0488,220.0488,219.8071,219.8265,2164.0
2022-06-08 13:40:00,227.46,228.08,227.44,227.66,8199.0,219.8651,220.4644,219.8458,220.0585,8199.0
2022-06-08 13:50:00,227.61,227.67,227.11,227.11,11691.0,220.0101,220.0681,219.5268,219.5268,11691.0
2022-06-08 14:00:00,227.17,227.46,227.11,227.32,2759.0,219.5848,219.8651,219.5268,219.7298,2759.0
2022-06-08 14:10:00,227.22,227.24,226.95,226.98,2875.0,219.6331,219.6525,219.3722,219.4012,2875.0
2022-06-08 14:20:00,227.05,227.32,226.88,227.02,6931.0,219.4688,219.7298,219.3045,219.4398,6931.0
2022-06-08 14:30:00,226.95,227.27,226.83,227.17,5438.0,219.3722,219.6815,219.2562,219.5848,5438.0
2022-06-08 14:40:00,227.17,227.72,227.11,227.6,4802.0,219.5848,220.1165,219.5268,220.0005,4802.0
2022-06-08 14:50:00,227.44,227.52,227.34,227.42,2167.0,219.8458,219.9231,219.7491,219.8265,2167.0
2022-06-08 15:00:00,227.31,227.31,226.56,226.68,4800.0,219.7201,219.7201,218.9952,219.1112,4800.0
2022-06-08 15:10:00,226.67,227.25,226.67,227.25,8329.0,219.1015,219.6621,219.1015,219.6621,8329.0
2022-06-08 15:20:00,227.23,227.64,227.23,227.5,8833.0,219.6428,220.0391,219.6428,219.9038,8833.0
2022-06-08 15:30:00,227.57,227.59,227.11,227.17,13851.0,219.9715,219.9908,219.5268,219.5848,13851.0
2022-06-08 15:40:00,227.18,227.23,226.44,226.52,21503.0,219.5945,219.6428,218.8792,218.9565,21503.0
2022-06-08 15:50:00,226.51,226.83,226.3,226.64,58703.0,218.9469,219.2562,218.7439,219.0725,58703.0
2022-06-09 09:30:00,225.2,225.65,224.15,224.15,21925.0,217.6806,218.1156,216.6657,216.6657,21925.0
2022-06-09 09:40:00,224.69,224.69,222.75,224.0,17706.0,217.1876,217.1876,215.3124,216.5207,17706.0
2022-06-09 09:50:00,223.91,225.21,223.88,224.86,6461.0,216.4337,217.6903,216.4047,217.3519,6461.0
2022-06-09 10:00:00,224.53,224.61,223.5,223.5,10185.0,217.033,217.1103,216.0374,216.0374,10185.0
2022-06-09 10:10:00,223.41,224.16,223.06,223.76,22782.0,215.9504,216.6753,215.612,216.2887,22782.0
2022-06-09 10:20:00,223.9,224.38,223.58,224.08,18908.0,216.424,216.888,216.1147,216.598,18908.0
2022-06-09 10:30:00,224.53,224.53,224.06,224.25,4098.0,217.033,217.033,216.5787,216.7623,4098.0
2022-06-09 10:40:00,224.43,224.43,223.47,223.75,8683.0,216.9363,216.9363,216.0084,216.279,8683.0
2022-06-09 10:50:00,223.65,224.01,223.01,224.01,5846.0,216.1823,216.5303,215.5637,216.5303,5846.0
2022-06-09 11:00:00,224.0,224.13,222.71,223.02,19553.0,216.5207,216.6463,215.2737,215.5734,19553.0
2022-06-09 11:10:00,223.06,223.32,222.84,223.19,13906.0,215.612,215.8634,215.3994,215.7377,13906.0
2022-06-09 11:20:00,223.28,223.51,222.98,223.14,15159.0,215.8247,216.047,215.5347,215.6894,15159.0
2022-06-09 11:30:00,223.27,223.94,223.16,223.65,7701.0,215.815,216.4627,215.7087,216.1823,7701.0
2022-06-09 11:40:00,223.81,224.48,223.65,223.65,4322.0,216.337,216.9846,216.1823,216.1823,4322.0
2022-06-09 11:50:00,223.77,224.07,223.52,224.07,2822.0,216.2983,216.5883,216.0567,216.5883,2822.0
2022-06-09 12:00:00,224.0,224.3,223.56,223.87,9023.0,216.5207,216.8106,216.0954,216.395,9023.0
2022-06-09 12:10:00,223.77,223.84,223.51,223.81,3659.0,216.2983,216.366,216.047,216.337,3659.0
2022-06-09 12:20:00,224.02,224.27,223.75,224.27,4532.0,216.54,216.7816,216.279,216.7816,4532.0
2022-06-09 12:30:00,224.28,224.42,224.08,224.25,5269.0,216.7913,216.9266,216.598,216.7623,5269.0
2022-06-09 12:40:00,224.45,224.71,224.16,224.35,6297.0,216.9556,217.207,216.6753,216.859,6297.0
2022-06-09 12:50:00,224.41,224.68,224.09,224.58,8160.0,216.917,217.178,216.6077,217.0813,8160.0
2022-06-09 13:00:00,224.58,224.98,224.57,224.93,4390.0,217.0813,217.4679,217.0716,217.4196,4390.0
2022-06-09 13:10:00,224.9,224.98,224.32,224.4,5225.0,217.3906,217.4679,216.83,216.9073,5225.0
2022-06-09 13:20:00,224.39,224.44,223.87,224.06,9822.0,216.8976,216.946,216.395,216.5787,9822.0
2022-06-09 13:30:00,224.01,224.4,223.92,224.31,14379.0,216.5303,216.9073,216.4433,216.8203,14379.0
2022-06-09 13:40:00,224.31,224.47,224.0,224.42,3898.0,216.8203,216.975,216.5207,216.9266,3898.0
2022-06-09 13:50:00,224.52,224.73,224.52,224.71,7413.0,217.0233,217.2263,217.0233,217.207,7413.0
2022-06-09 14:00:00,224.72,224.72,224.19,224.38,3251.0,217.2166,217.2166,216.7043,216.888,3251.0
2022-06-09 14:10:00,224.32,224.34,223.92,223.92,6379.0,216.83,216.8493,216.4433,216.4433,6379.0
2022-06-09 14:20:00,223.92,223.99,223.51,223.8,7339.0,216.4433,216.511,216.047,216.3273,7339.0
2022-06-09 14:30:00,223.73,223.73,222.82,222.87,5005.0,216.2597,216.2597,215.3801,215.4284,5005.0
2022-06-09 14:40:00,222.72,223.33,222.71,223.19,5916.0,215.2834,215.873,215.2737,215.7377,5916.0
2022-06-09 14:50:00,223.23,223.36,222.86,222.86,6725.0,215.7764,215.902,215.4187,215.4187,6725.0
2022-06-09 15:00:00,222.86,222.86,222.22,222.22,8904.0,215.4187,215.4187,214.8001,214.8001,8904.0
2022-06-09 15:10:00,222.32,222.39,222.09,222.3,6287.0,214.8968,214.9644,214.6744,214.8774,6287.0
2022-06-09 15:20:00,222.38,222.46,221.28,221.3,8365.0,214.9548,215.0321,213.8915,213.9108,8365.0
2022-06-09 15:30:00,221.26,221.46,221.12,221.27,15362.0,213.8721,214.0655,213.7368,213.8818,15362.0
2022-06-09 15:40:00,221.21,221.21,219.6,219.61,41219.0,213.8238,213.8238,212.2676,212.2772,41219.0
2022-06-09 15:50:00,219.56,220.0,218.72,219.04,153613.0,212.2289,212.6542,211.417,211.7263,153613.0
2022-06-10 09:30:00,215.18,216.29,214.17,216.1,36698.0,207.9952,209.0681,207.0189,208.8844,36698.0
2022-06-10 09:40:00,215.78,217.19,215.56,217.19,22183.0,208.5751,209.938,208.3625,209.938,22183.0
2022-06-10 09:50:00,216.57,216.8,215.4,216.1,12264.0,209.3387,209.5611,208.2078,208.8844,12264.0
2022-06-10 10:00:00,215.67,216.11,215.34,215.95,11608.0,208.4688,208.8941,208.1498,208.7394,11608.0
2022-06-10 10:10:00,215.79,215.79,214.74,215.11,17462.0,208.5848,208.5848,207.5699,207.9275,17462.0
2022-06-10 10:20:00,214.75,215.47,214.31,215.24,39000.0,207.5795,208.2755,207.1542,208.0532,39000.0
2022-06-10 10:30:00,215.26,217.39,215.16,217.39,9837.0,208.0725,210.1314,207.9758,210.1314,9837.0
2022-06-10 10:40:00,217.23,217.36,216.52,217.12,43988.0,209.9767,210.1024,209.2904,209.8704,43988.0
2022-06-10 10:50:00,217.07,217.34,216.51,216.64,28576.0,209.8221,210.083,209.2808,209.4064,28576.0
2022-06-10 11:00:00,216.51,216.85,216.19,216.66,13804.0,209.2808,209.6094,208.9714,209.4257,13804.0
2022-06-10 11:10:00,216.74,217.84,216.61,217.73,11249.0,209.5031,210.5663,209.3774,210.46,11249.0
2022-06-10 11:20:00,217.83,217.97,216.63,216.76,10363.0,210.5567,210.692,209.3967,209.5224,10363.0
2022-06-10 11:30:00,216.65,216.7,216.01,216.54,6881.0,209.4161,209.4644,208.7974,209.3097,6881.0
2022-06-10 11:40:00,216.44,217.65,216.44,216.95,15044.0,209.2131,210.3827,209.2131,209.7061,15044.0
2022-06-10 11:50:00,216.94,217.42,216.51,217.42,8002.0,209.6964,210.1604,209.2808,210.1604,8002.0
2022-06-10 12:00:00,217.41,217.72,217.31,217.38,17600.0,210.1507,210.4503,210.054,210.1217,17600.0
2022-06-10 12:10:00,217.38,217.38,216.45,216.54,17059.0,210.1217,210.1217,209.2228,209.3097,17059.0
2022-06-10 12:20:00,216.54,217.31,216.44,216.87,27787.0,209.3097,210.054,209.2131,209.6287,27787.0
2022-06-10 12:30:00,216.89,217.42,216.89,217.42,20127.0,209.6481,210.1604,209.6481,210.1604,20127.0
2022-06-10 12:40:00,217.42,217.97,217.37,217.61,13074.0,210.1604,210.692,210.112,210.344,13074.0
2022-06-10 12:50:00,217.59,218.03,217.4,217.93,16602.0,210.3247,210.75,210.141,210.6533,16602.0
2022-06-10 13:00:00,217.97,217.98,217.11,217.14,29787.0,210.692,210.7017,209.8607,209.8897,29787.0
2022-06-10 13:10:00,217.13,217.79,216.84,217.79,31635.0,209.88,210.518,209.5997,210.518,31635.0
2022-06-10 13:20:00,217.79,218.53,217.79,218.45,15019.0,210.518,211.2333,210.518,211.156,15019.0
2022-06-10 13:30:00,218.5,218.5,217.7,218.31,9292.0,211.2043,211.2043,210.431,211.0206,9292.0
2022-06-10 13:40:00,218.32,218.55,217.9,218.47,7997.0,211.0303,211.2526,210.6243,211.1753,7997.0
2022-06-10 13:50:00,218.54,218.6,217.77,217.91,11258.0,211.243,211.301,210.4987,210.634,11258.0
2022-06-10 14:00:00,217.86,217.99,217.54,217.9,13192.0,210.5857,210.7113,210.2764,210.6243,13192.0
2022-06-10 14:10:00,217.91,218.38,217.61,218.38,7107.0,210.634,211.0883,210.344,211.0883,7107.0
2022-06-10 14:20:00,218.47,219.04,217.99,218.32,22468.0,211.1753,211.7263,210.7113,211.0303,22468.0
2022-06-10 14:30:00,218.3,218.64,217.62,217.74,11768.0,211.011,211.3396,210.3537,210.4697,11768.0
2022-06-10 14:40:00,217.78,218.19,217.46,218.19,8670.0,210.5083,210.9047,210.199,210.9047,8670.0
2022-06-10 14:50:00,218.24,218.3,217.9,218.18,9805.0,210.953,211.011,210.6243,210.895,9805.0
2022-06-10 15:00:00,218.18,218.41,217.3,217.63,14917.0,210.895,211.1173,210.0444,210.3634,14917.0
2022-06-10 15:10:00,217.57,218.44,217.57,218.31,12683.0,210.3054,211.1463,210.3054,211.0206,12683.0
2022-06-10 15:20:00,218.2,218.96,217.57,218.53,21480.0,210.9143,211.6489,210.3054,211.2333,21480.0
2022-06-10 15:30:00,218.55,218.63,218.09,218.19,19432.0,211.2526,211.33,210.808,210.9047,19432.0
2022-06-10 15:40:00,218.2,218.23,216.73,216.78,45818.0,210.9143,210.9433,209.4934,209.5417,45818.0
2022-06-10 15:50:00,216.84,217.35,216.37,216.39,130399.0,209.5997,210.0927,209.1454,209.1648,130399.0
2022-06-13 09:30:00,210.39,212.0,209.46,211.28,41057.0,203.3651,204.9213,202.4661,204.2254,41057.0
2022-06-13 09:40:00,212.18,212.18,210.81,211.19,21825.0,205.0953,205.0953,203.7711,204.1384,21825.0
2022-06-13 09:50:00,211.01,211.01,209.42,209.75,37204.0,203.9644,203.9644,202.4275,202.7465,37204.0
2022-06-13 10:00:00,209.77,209.93,209.03,209.7,16262.0,202.7658,202.9205,202.0505,202.6981,16262.0
2022-06-13 10:10:00,209.74,209.9,208.66,208.89,27615.0,202.7368,202.8915,201.6929,201.9152,27615.0
2022-06-13 10:20:00,209.05,209.4,208.52,208.8,14931.0,202.0698,202.4082,201.5575,201.8282,14931.0
2022-06-13 10:30:00,208.89,209.18,208.4,208.76,24848.0,201.9152,202.1955,201.4415,201.7895,24848.0
2022-06-13 10:40:00,208.69,208.72,207.61,207.71,9792.0,201.7219,201.7509,200.6779,200.7746,9792.0
2022-06-13 10:50:00,207.68,208.87,207.47,208.8,12389.0,200.7456,201.8958,200.5426,201.8282,12389.0
2022-06-13 11:00:00,208.71,208.82,207.81,207.96,7808.0,201.7412,201.8475,200.8712,201.0162,7808.0
2022-06-13 11:10:00,207.96,208.41,207.78,208.21,12235.0,201.0162,201.4512,200.8422,201.2579,12235.0
2022-06-13 11:20:00,208.39,209.4,208.19,208.21,10986.0,201.4319,202.4082,201.2386,201.2579,10986.0
2022-06-13 11:30:00,208.4,209.1,208.39,208.86,11929.0,201.4415,202.1182,201.4319,201.8862,11929.0
2022-06-13 11:40:00,208.78,209.54,208.71,208.95,20246.0,201.8089,202.5435,201.7412,201.9732,20246.0
2022-06-13 11:50:00,208.91,209.1,208.34,208.62,8073.0,201.9345,202.1182,201.3835,201.6542,8073.0
2022-06-13 12:00:00,208.7,209.49,208.49,209.15,13882.0,201.7315,202.4951,201.5285,202.1665,13882.0
2022-06-13 12:10:00,209.03,209.47,208.81,209.18,14447.0,202.0505,202.4758,201.8379,202.1955,14447.0
2022-06-13 12:20:00,209.05,209.55,208.89,209.23,23481.0,202.0698,202.5531,201.9152,202.2438,23481.0
2022-06-13 12:30:00,208.93,210.28,208.89,209.98,18549.0,201.9538,203.2588,201.9152,202.9688,18549.0
2022-06-13 12:40:00,210.08,210.08,209.38,209.53,12897.0,203.0654,203.0654,202.3888,202.5338,12897.0
2022-06-13 12:50:00,209.39,209.45,208.65,208.77,11264.0,202.3985,202.4565,201.6832,201.7992,11264.0
2022-06-13 13:00:00,208.84,208.92,208.37,208.67,12168.0,201.8669,201.9442,201.4125,201.7025,12168.0
2022-06-13 13:10:00,208.74,208.8,208.47,208.76,18646.0,201.7702,201.8282,201.5092,201.7895,18646.0
2022-06-13 13:20:00,208.81,209.11,208.63,208.89,19414.0,201.8379,202.1278,201.6639,201.9152,19414.0
2022-06-13 13:30:00,208.83,208.92,208.09,208.75,23229.0,201.8572,201.9442,201.1419,201.7799,23229.0
2022-06-13 13:40:00,209.0,209.98,208.85,209.98,11716.0,202.0215,202.9688,201.8765,202.9688,11716.0
2022-06-13 13:50:00,209.99,210.1,209.31,209.48,22026.0,202.9785,203.0848,202.3212,202.4855,22026.0
2022-06-13 14:00:00,209.48,209.52,208.73,208.89,14560.0,202.4855,202.5241,201.7605,201.9152,14560.0
2022-06-13 14:10:00,208.84,209.1,208.46,209.05,12949.0,201.8669,202.1182,201.4995,202.0698,12949.0
2022-06-13 14:20:00,209.16,209.59,208.97,209.55,18174.0,202.1762,202.5918,201.9925,202.5531,18174.0
2022-06-13 14:30:00,209.46,210.05,208.83,209.84,11722.0,202.4661,203.0364,201.8572,202.8335,11722.0
2022-06-13 14:40:00,209.83,210.05,209.38,209.54,10436.0,202.8238,203.0364,202.3888,202.5435,10436.0
2022-06-13 14:50:00,209.56,209.61,208.56,208.84,10541.0,202.5628,202.6111,201.5962,201.8669,10541.0
2022-06-13 15:00:00,208.68,208.88,208.08,208.09,13063.0,201.7122,201.9055,201.1322,201.1419,13063.0
2022-06-13 15:10:00,208.13,208.97,207.54,208.5,28171.0,201.1806,201.9925,200.6103,201.5382,28171.0
2022-06-13 15:20:00,208.35,208.55,207.48,207.49,24315.0,201.3932,201.5865,200.5523,200.5619,24315.0
2022-06-13 15:30:00,207.48,207.48,206.5,206.58,48949.0,200.5523,200.5523,199.605,199.6823,48949.0
2022-06-13 15:40:00,206.57,206.84,206.16,206.53,66669.0,199.6726,199.9336,199.2763,199.634,66669.0
2022-06-13 15:50:00,206.62,207.43,205.97,207.22,132877.0,199.721,200.5039,199.0927,200.3009,132877.0
2022-06-14 09:30:00,205.89,206.6,205.26,205.59,40999.0,199.0154,199.7016,198.4064,198.7254,40999.0
2022-06-14 09:40:00,205.52,205.68,204.64,204.75,35446.0,198.6577,198.8124,197.8071,197.9134,35446.0
2022-06-14 09:50:00,204.8,206.5,204.35,206.5,19341.0,197.9617,199.605,197.5268,199.605,19341.0
2022-06-14 10:00:00,206.19,206.52,205.64,205.75,16696.0,199.3053,199.6243,198.7737,198.88,16696.0
2022-06-14 10:10:00,205.6,205.6,204.78,205.23,12569.0,198.735,198.735,197.9424,198.3774,12569.0
2022-06-14 10:20:00,205.17,205.35,204.18,204.21,10503.0,198.3194,198.4934,197.3624,197.3914,10503.0
2022-06-14 10:30:00,204.13,204.71,203.3,203.3,13147.0,197.3141,197.8748,196.5118,196.5118,13147.0
2022-06-14 10:40:00,203.39,204.27,203.03,204.05,12867.0,196.5988,197.4494,196.2508,197.2368,12867.0
2022-06-14 10:50:00,204.19,204.56,204.13,204.3,5937.0,197.3721,197.7298,197.3141,197.4784,5937.0
2022-06-14 11:00:00,204.36,204.86,203.39,203.4,10681.0,197.5364,198.0197,196.5988,196.6085,10681.0
2022-06-14 11:10:00,203.36,203.44,202.65,202.83,16624.0,196.5698,196.6472,195.8835,196.0575,16624.0
2022-06-14 11:20:00,202.93,203.43,202.42,202.87,7478.0,196.1542,196.6375,195.6612,196.0962,7478.0
2022-06-14 11:30:00,202.87,203.51,202.38,203.19,9411.0,196.0962,196.7148,195.6226,196.4055,9411.0
2022-06-14 11:40:00,203.21,203.97,203.1,203.32,11662.0,196.4248,197.1595,196.3185,196.5312,11662.0
2022-06-14 11:50:00,203.21,203.58,202.84,203.58,24536.0,196.4248,196.7825,196.0672,196.7825,24536.0
2022-06-14 12:00:00,203.27,203.27,202.59,202.78,7529.0,196.4828,196.4828,195.8255,196.0092,7529.0
2022-06-14 12:10:00,202.84,203.43,202.73,203.43,9360.0,196.0672,196.6375,195.9609,196.6375,9360.0
2022-06-14 12:20:00,203.39,203.63,202.84,202.95,6420.0,196.5988,196.8308,196.0672,196.1735,6420.0
2022-06-14 12:30:00,202.83,203.06,202.1,202.13,6938.0,196.0575,196.2798,195.3519,195.3809,6938.0
2022-06-14 12:40:00,201.98,202.38,201.88,202.1,10774.0,195.2359,195.6226,195.1392,195.3519,10774.0
2022-06-14 12:50:00,202.05,202.35,201.96,202.27,4845.0,195.3036,195.5936,195.2166,195.5162,4845.0
2022-06-14 13:00:00,202.31,202.62,201.88,202.58,12817.0,195.5549,195.8545,195.1392,195.8159,12817.0
2022-06-14 13:10:00,202.58,203.37,202.43,203.26,22097.0,195.8159,196.5795,195.6709,196.4732,22097.0
2022-06-14 13:20:00,203.25,203.47,202.47,202.61,10544.0,196.4635,196.6762,195.7095,195.8449,10544.0
2022-06-14 13:30:00,202.49,202.66,201.83,201.89,17334.0,195.7289,195.8932,195.0909,195.1489,17334.0
2022-06-14 13:40:00,201.84,201.98,201.13,201.49,91597.0,195.1006,195.2359,194.4143,194.7623,91597.0
2022-06-14 13:50:00,201.49,201.66,200.97,200.98,15183.0,194.7623,194.9266,194.2596,194.2693,15183.0
2022-06-14 14:00:00,200.79,201.59,200.49,201.41,85470.0,194.0856,194.8589,193.7957,194.6849,85470.0
2022-06-14 14:10:00,201.32,201.32,200.47,200.56,41907.0,194.5979,194.5979,193.7763,193.8633,41907.0
2022-06-14 14:20:00,200.5,200.79,200.12,200.41,18220.0,193.8053,194.0856,193.438,193.7183,18220.0
2022-06-14 14:30:00,200.34,200.38,199.28,199.91,45226.0,193.6507,193.6893,192.6261,193.235,45226.0
2022-06-14 14:40:00,199.81,199.83,198.77,199.26,23105.0,193.1384,193.1577,192.1331,192.6067,23105.0
2022-06-14 14:50:00,199.23,199.63,198.38,198.38,40421.0,192.5777,192.9644,191.7561,191.7561,40421.0
2022-06-14 15:00:00,198.46,198.83,198.33,198.42,29110.0,191.8334,192.1911,191.7078,191.7948,29110.0
2022-06-14 15:10:00,198.52,199.04,198.29,198.88,25786.0,191.8914,192.3941,191.6691,192.2394,25786.0
2022-06-14 15:20:00,198.99,200.05,198.87,200.05,38729.0,192.3457,193.3703,192.2297,193.3703,38729.0
2022-06-14 15:30:00,200.07,201.18,200.02,200.98,27942.0,193.3897,194.4626,193.3414,194.2693,27942.0
2022-06-14 15:40:00,201.02,201.42,200.49,201.23,35428.0,194.308,194.6946,193.7957,194.5109,35428.0
2022-06-14 15:50:00,201.25,201.35,200.35,200.71,125470.0,194.5303,194.6269,193.6603,194.0083,125470.0
2022-06-15 09:30:00,203.58,205.16,202.87,202.87,44440.0,196.7825,198.3097,196.0962,196.0962,44440.0
2022-06-15 09:40:00,202.72,204.47,202.72,204.29,37800.0,195.9512,197.6428,195.9512,197.4688,37800.0
2022-06-15 09:50:00,204.24,204.95,203.85,204.22,23058.0,197.4204,198.1067,197.0435,197.4011,23058.0
2022-06-15 10:00:00,204.16,204.8,203.83,204.06,28673.0,197.3431,197.9617,197.0241,197.2465,28673.0
2022-06-15 10:10:00,204.01,204.33,203.74,204.05,30731.0,197.1981,197.5074,196.9371,197.2368,30731.0
2022-06-15 10:20:00,204.12,204.2,203.34,203.76,15131.0,197.3045,197.3818,196.5505,196.9565,15131.0
2022-06-15 10:30:00,203.83,203.88,203.23,203.79,22424.0,197.0241,197.0725,196.4442,196.9855,22424.0
2022-06-15 10:40:00,203.95,204.12,203.57,203.71,17668.0,197.1401,197.3045,196.7728,196.9081,17668.0
2022-06-15 10:50:00,203.67,203.87,203.03,203.56,13647.0,196.8695,197.0628,196.2508,196.7632,13647.0
2022-06-15 11:00:00,203.62,203.68,202.88,203.13,13625.0,196.8211,196.8791,196.1059,196.3475,13625.0
2022-06-15 11:10:00,203.21,203.21,202.66,202.95,9318.0,196.4248,196.4248,195.8932,196.1735,9318.0
2022-06-15 11:20:00,203.04,203.28,202.74,203.21,9661.0,196.2605,196.4925,195.9705,196.4248,9661.0
2022-06-15 11:30:00,203.16,203.51,202.96,203.26,21029.0,196.3765,196.7148,196.1832,196.4732,21029.0
2022-06-15 11:40:00,203.25,203.35,202.73,202.73,12012.0,196.4635,196.5602,195.9609,195.9609,12012.0
2022-06-15 11:50:00,202.76,203.26,202.68,203.26,12639.0,195.9899,196.4732,195.9125,196.4732,12639.0
2022-06-15 12:00:00,203.15,203.15,202.12,202.25,11946.0,196.3668,196.3668,195.3712,195.4969,11946.0
2022-06-15 12:10:00,202.29,202.8,202.19,202.25,8313.0,195.5356,196.0285,195.4389,195.4969,8313.0
2022-06-15 12:20:00,202.28,202.64,202.19,202.53,14828.0,195.5259,195.8739,195.4389,195.7675,14828.0
2022-06-15 12:30:00,202.56,202.92,202.27,202.44,8301.0,195.7965,196.1445,195.5162,195.6805,8301.0
2022-06-15 12:40:00,202.43,202.5,202.04,202.2,6032.0,195.6709,195.7385,195.2939,195.4486,6032.0
2022-06-15 12:50:00,202.2,202.27,201.79,201.79,11133.0,195.4486,195.5162,195.0523,195.0523,11133.0
2022-06-15 13:00:00,201.8,202.17,201.77,201.81,6864.0,195.0619,195.4196,195.0329,195.0716,6864.0
2022-06-15 13:10:00,201.93,202.18,201.74,201.8,7643.0,195.1876,195.4292,195.0039,195.0619,7643.0
2022-06-15 13:20:00,201.9,202.0,201.37,201.86,11364.0,195.1586,195.2552,194.6463,195.1199,11364.0
2022-06-15 13:30:00,201.8,201.86,201.48,201.75,10212.0,195.0619,195.1199,194.7526,195.0136,10212.0
2022-06-15 13:40:00,201.73,201.73,201.08,201.35,28590.0,194.9943,194.9943,194.366,194.6269,28590.0
2022-06-15 13:50:00,201.34,202.57,201.26,202.42,14213.0,194.6173,195.8062,194.5399,195.6612,14213.0
2022-06-15 14:00:00,202.41,203.02,200.31,201.43,19874.0,195.6515,196.2412,193.6217,194.7043,19874.0
2022-06-15 14:10:00,201.15,202.11,200.73,201.98,13523.0,194.4336,195.3616,194.0276,195.2359,13523.0
2022-06-15 14:20:00,202.01,202.18,200.86,201.09,12139.0,195.2649,195.4292,194.1533,194.3756,12139.0
2022-06-15 14:30:00,201.18,202.26,199.38,202.09,26329.0,194.4626,195.5066,192.7227,195.3422,26329.0
2022-06-15 14:40:00,201.89,204.8,201.81,203.38,46757.0,195.1489,197.9617,195.0716,196.5892,46757.0
2022-06-15 14:50:00,203.46,203.68,201.83,202.09,20236.0,196.6665,196.8791,195.0909,195.3422,20236.0
2022-06-15 15:00:00,202.24,203.26,202.21,203.15,25145.0,195.4872,196.4732,195.4582,196.3668,25145.0
2022-06-15 15:10:00,203.04,203.34,202.16,202.59,24572.0,196.2605,196.5505,195.4099,195.8255,24572.0
2022-06-15 15:20:00,202.72,204.75,202.72,204.66,44219.0,195.9512,197.9134,195.9512,197.8264,44219.0
2022-06-15 15:30:00,204.87,205.74,204.21,204.39,39970.0,198.0294,198.8704,197.3914,197.5654,39970.0
2022-06-15 15:40:00,204.28,204.28,202.81,203.31,50902.0,197.4591,197.4591,196.0382,196.5215,50902.0
2022-06-15 15:50:00,203.19,203.29,202.3,202.3,179240.0,196.4055,196.5022,195.5452,195.5452,179240.0
2022-06-16 09:30:00,196.64,197.64,194.64,195.48,51426.0,190.0742,191.0408,188.141,188.9529,51426.0
2022-06-16 09:40:00,195.23,195.92,194.74,195.6,24083.0,188.7113,189.3782,188.2376,189.0689,24083.0
2022-06-16 09:50:00,195.42,195.91,194.96,195.77,11369.0,188.8949,189.3686,188.4503,189.2333,11369.0
2022-06-16 10:00:00,195.75,195.8,195.01,195.58,16253.0,189.2139,189.2623,188.4986,189.0496,16253.0
2022-06-16 10:10:00,195.61,195.66,194.56,194.56,11295.0,189.0786,189.1269,188.0637,188.0637,11295.0
2022-06-16 10:20:00,194.77,195.52,194.72,195.13,8342.0,188.2666,188.9916,188.2183,188.6146,8342.0
2022-06-16 10:30:00,195.28,196.0,195.17,195.84,11821.0,188.7596,189.4556,188.6533,189.3009,11821.0
2022-06-16 10:40:00,195.61,195.63,194.21,194.21,13211.0,189.0786,189.0979,187.7253,187.7253,13211.0
2022-06-16 10:50:00,194.21,194.54,194.04,194.31,9851.0,187.7253,188.0443,187.561,187.822,9851.0
2022-06-16 11:00:00,194.2,194.5,194.19,194.36,12045.0,187.7157,188.0057,187.706,187.8703,12045.0
2022-06-16 11:10:00,194.38,195.19,194.38,194.97,19583.0,187.8897,188.6726,187.8897,188.46,19583.0
2022-06-16 11:20:00,195.03,195.83,195.02,195.6,11767.0,188.518,189.2913,188.5083,189.0689,11767.0
2022-06-16 11:30:00,195.52,195.52,195.0,195.37,8032.0,188.9916,188.9916,188.489,188.8466,8032.0
2022-06-16 11:40:00,195.37,195.39,194.58,194.71,5626.0,188.8466,188.8659,188.083,188.2087,5626.0
2022-06-16 11:50:00,194.78,195.49,194.31,195.49,6310.0,188.2763,188.9626,187.822,188.9626,6310.0
2022-06-16 12:00:00,195.34,195.51,195.01,195.13,7189.0,188.8176,188.9819,188.4986,188.6146,7189.0
2022-06-16 12:10:00,195.2,195.26,194.53,194.78,9006.0,188.6823,188.7403,188.0347,188.2763,9006.0
2022-06-16 12:20:00,194.68,195.12,194.68,195.12,7051.0,188.1797,188.605,188.1797,188.605,7051.0
2022-06-16 12:30:00,195.19,195.46,194.85,195.05,7869.0,188.6726,188.9336,188.344,188.5373,7869.0
2022-06-16 12:40:00,195.04,195.6,195.04,195.51,6376.0,188.5276,189.0689,188.5276,188.9819,6376.0
2022-06-16 12:50:00,195.58,195.61,195.08,195.5,19564.0,189.0496,189.0786,188.5663,188.9723,19564.0
2022-06-16 13:00:00,195.56,196.08,195.21,195.86,11173.0,189.0303,189.5329,188.692,189.3203,11173.0
2022-06-16 13:10:00,195.81,196.02,195.71,195.95,5483.0,189.2719,189.4749,189.1753,189.4072,5483.0
2022-06-16 13:20:00,195.86,196.51,195.54,196.37,12495.0,189.3203,189.9485,189.0109,189.8132,12495.0
2022-06-16 13:30:00,196.23,196.42,195.94,196.31,12155.0,189.6779,189.8616,189.3976,189.7552,12155.0
2022-06-16 13:40:00,196.26,196.42,195.4,195.45,8033.0,189.7069,189.8616,188.8756,188.9239,8033.0
2022-06-16 13:50:00,195.65,195.66,195.19,195.23,18325.0,189.1173,189.1269,188.6726,188.7113,18325.0
2022-06-16 14:00:00,195.29,195.55,194.89,195.02,15914.0,188.7693,189.0206,188.3826,188.5083,15914.0
2022-06-16 14:10:00,194.98,195.27,194.92,195.13,20589.0,188.4696,188.75,188.4116,188.6146,20589.0
2022-06-16 14:20:00,195.08,195.08,194.68,194.77,7294.0,188.5663,188.5663,188.1797,188.2666,7294.0
2022-06-16 14:30:00,194.66,194.92,194.49,194.68,11754.0,188.1603,188.4116,187.996,188.1797,11754.0
2022-06-16 14:40:00,194.75,195.04,193.91,194.0,15351.0,188.2473,188.5276,187.4354,187.5224,15351.0
2022-06-16 14:50:00,194.02,194.26,193.66,193.88,18398.0,187.5417,187.7737,187.1937,187.4064,18398.0
2022-06-16 15:00:00,193.78,195.07,193.76,195.06,56166.0,187.3097,188.5566,187.2904,188.547,56166.0
2022-06-16 15:10:00,195.09,195.62,194.82,195.25,35337.0,188.576,189.0883,188.315,188.7306,35337.0
2022-06-16 15:20:00,195.42,196.32,195.38,196.15,22704.0,188.8949,189.7649,188.8563,189.6006,22704.0
2022-06-16 15:30:00,196.13,196.23,195.34,195.76,22479.0,189.5812,189.6779,188.8176,189.2236,22479.0
2022-06-16 15:40:00,195.82,196.34,194.75,194.78,34855.0,189.2816,189.7842,188.2473,188.2763,34855.0
2022-06-16 15:50:00,194.81,195.96,194.69,195.83,132597.0,188.3053,189.4169,188.1893,189.2913,132597.0
2022-06-17 09:30:00,196.16,198.29,196.0,198.28,250520.0,189.6102,191.6691,189.4556,191.6594,250520.0
2022-06-17 09:40:00,198.24,199.58,197.95,198.95,12627.0,191.6208,192.916,191.3405,192.3071,12627.0
2022-06-17 09:50:00,199.0,199.77,198.78,199.7,16135.0,192.3554,193.0997,192.1428,193.032,16135.0
2022-06-17 10:00:00,199.6,199.66,196.72,196.76,30513.0,192.9354,192.9934,190.1515,190.1902,30513.0
2022-06-17 10:10:00,196.81,197.12,195.76,195.91,22466.0,190.2385,190.5382,189.2236,189.3686,22466.0
2022-06-17 10:20:00,196.15,196.15,195.27,195.82,11167.0,189.6006,189.6006,188.75,189.2816,11167.0
2022-06-17 10:30:00,195.81,195.98,194.79,195.16,11733.0,189.2719,189.4362,188.286,188.6436,11733.0
2022-06-17 10:40:00,195.14,195.57,194.82,195.29,12849.0,188.6243,189.0399,188.315,188.7693,12849.0
2022-06-17 10:50:00,195.19,196.09,195.17,195.43,47650.0,188.6726,189.5426,188.6533,188.9046,47650.0
2022-06-17 11:00:00,195.41,196.63,195.25,196.5,12724.0,188.8853,190.0645,188.7306,189.9389,12724.0
2022-06-17 11:10:00,196.51,197.11,196.13,196.98,14380.0,189.9485,190.5285,189.5812,190.4029,14380.0
2022-06-17 11:20:00,197.07,197.1,195.78,196.82,12848.0,190.4899,190.5188,189.2429,190.2482,12848.0
2022-06-17 11:30:00,196.81,197.34,195.82,195.94,13523.0,190.2385,190.7508,189.2816,189.3976,13523.0
2022-06-17 11:40:00,196.01,196.26,195.2,195.55,15794.0,189.4652,189.7069,188.6823,189.0206,15794.0
2022-06-17 11:50:00,195.54,195.89,195.07,195.71,22531.0,189.0109,189.3493,188.5566,189.1753,22531.0
2022-06-17 12:00:00,195.51,195.84,195.0,195.44,10495.0,188.9819,189.3009,188.489,188.9143,10495.0
2022-06-17 12:10:00,195.38,195.73,195.13,195.37,9339.0,188.8563,189.1946,188.6146,188.8466,9339.0
2022-06-17 12:20:00,195.29,195.98,195.17,195.86,6410.0,188.7693,189.4362,188.6533,189.3203,6410.0
2022-06-17 12:30:00,195.7,196.09,195.4,196.06,11638.0,189.1656,189.5426,188.8756,189.5136,11638.0
2022-06-17 12:40:00,196.06,196.27,195.55,195.87,7129.0,189.5136,189.7166,189.0206,189.3299,7129.0
2022-06-17 12:50:00,195.91,195.91,194.88,195.46,4639.0,189.3686,189.3686,188.373,188.9336,4639.0
2022-06-17 13:00:00,195.55,196.98,195.29,196.77,13309.0,189.0206,190.4029,188.7693,190.1999,13309.0
2022-06-17 13:10:00,196.69,197.06,196.17,196.17,7196.0,190.1225,190.4802,189.6199,189.6199,7196.0
2022-06-17 13:20:00,196.17,196.26,195.54,195.61,8796.0,189.6199,189.7069,189.0109,189.0786,8796.0
2022-06-17 13:30:00,195.48,196.1,195.22,195.63,9386.0,188.9529,189.5522,188.7016,189.0979,9386.0
2022-06-17 13:40:00,195.76,196.02,194.88,195.1,9052.0,189.2236,189.4749,188.373,188.5856,9052.0
2022-06-17 13:50:00,195.33,195.58,195.0,195.25,11622.0,188.8079,189.0496,188.489,188.7306,11622.0
2022-06-17 14:00:00,195.28,195.61,194.98,195.23,14921.0,188.7596,189.0786,188.4696,188.7113,14921.0
2022-06-17 14:10:00,195.19,195.4,194.86,195.14,14013.0,188.6726,188.8756,188.3536,188.6243,14013.0
2022-06-17 14:20:00,195.08,195.47,194.87,194.98,18000.0,188.5663,188.9433,188.3633,188.4696,18000.0
2022-06-17 14:30:00,194.9,195.63,194.72,195.63,15864.0,188.3923,189.0979,188.2183,189.0979,15864.0
2022-06-17 14:40:00,195.63,195.78,194.96,195.2,13677.0,189.0979,189.2429,188.4503,188.6823,13677.0
2022-06-17 14:50:00,195.09,195.16,194.77,194.78,10959.0,188.576,188.6436,188.2666,188.2763,10959.0
2022-06-17 15:00:00,195.01,195.3,194.7,194.79,18909.0,188.4986,188.779,188.199,188.286,18909.0
2022-06-17 15:10:00,194.88,194.94,194.14,194.64,32793.0,188.373,188.431,187.6577,188.141,32793.0
2022-06-17 15:20:00,194.72,196.15,194.68,196.06,31281.0,188.2183,189.6006,188.1797,189.5136,31281.0
2022-06-17 15:30:00,196.1,196.1,195.53,195.74,34365.0,189.5522,189.5522,189.0013,189.2043,34365.0
2022-06-17 15:40:00,195.77,195.79,194.46,194.93,54646.0,189.2333,189.2526,187.967,188.4213,54646.0
2022-06-17 15:50:00,194.83,194.83,193.94,194.0,157103.0,188.3246,188.3246,187.4644,187.5224,157103.0
2022-06-21 09:30:00,197.42,198.26,196.03,196.37,39266.0,190.8282,191.6401,189.4846,189.8132,39266.0
2022-06-21 09:40:00,197.0,198.05,197.0,197.31,16753.0,190.4222,191.4371,190.4222,190.7218,16753.0
2022-06-21 09:50:00,197.1,197.9,196.52,197.87,20688.0,190.5188,191.2921,189.9582,191.2631,20688.0
2022-06-21 10:00:00,197.73,197.73,195.88,195.88,29400.0,191.1278,191.1278,189.3396,189.3396,29400.0
2022-06-21 10:10:00,195.76,196.06,195.12,195.12,12275.0,189.2236,189.5136,188.605,188.605,12275.0
2022-06-21 10:20:00,195.2,195.96,195.16,195.57,19922.0,188.6823,189.4169,188.6436,189.0399,19922.0
2022-06-21 10:30:00,195.67,196.0,195.59,195.59,18895.0,189.1366,189.4556,189.0593,189.0593,18895.0
2022-06-21 10:40:00,195.75,195.81,195.38,195.72,15709.0,189.2139,189.2719,188.8563,189.1849,15709.0
2022-06-21 10:50:00,195.84,196.54,195.72,196.47,10012.0,189.3009,189.9775,189.1849,189.9099,10012.0
2022-06-21 11:00:00,196.39,196.81,195.91,196.15,12665.0,189.8326,190.2385,189.3686,189.6006,12665.0
2022-06-21 11:10:00,196.0,196.02,194.55,194.78,24294.0,189.4556,189.4749,188.054,188.2763,24294.0
2022-06-21 11:20:00,194.83,194.96,194.36,194.96,13541.0,188.3246,188.4503,187.8703,188.4503,13541.0
2022-06-21 11:30:00,195.02,195.22,194.83,195.09,17236.0,188.5083,188.7016,188.3246,188.576,17236.0
2022-06-21 11:40:00,195.09,195.58,194.86,195.58,15958.0,188.576,189.0496,188.3536,189.0496,15958.0
2022-06-21 11:50:00,195.58,195.9,195.22,195.72,19605.0,189.0496,189.3589,188.7016,189.1849,19605.0
2022-06-21 12:00:00,195.72,195.95,195.64,195.75,9830.0,189.1849,189.4072,189.1076,189.2139,9830.0
2022-06-21 12:10:00,195.75,195.81,195.1,195.44,26185.0,189.2139,189.2719,188.5856,188.9143,26185.0
2022-06-21 12:20:00,195.49,195.82,195.3,195.82,23052.0,188.9626,189.2816,188.779,189.2816,23052.0
2022-06-21 12:30:00,195.75,196.06,195.58,195.88,11265.0,189.2139,189.5136,189.0496,189.3396,11265.0
2022-06-21 12:40:00,195.88,195.88,195.61,195.78,25678.0,189.3396,189.3396,189.0786,189.2429,25678.0
2022-06-21 12:50:00,195.8,196.03,195.34,195.6,26866.0,189.2623,189.4846,188.8176,189.0689,26866.0
2022-06-21 13:00:00,195.72,195.82,195.42,195.51,10623.0,189.1849,189.2816,188.8949,188.9819,10623.0
2022-06-21 13:10:00,195.44,195.57,195.1,195.18,18287.0,188.9143,189.0399,188.5856,188.663,18287.0
2022-06-21 13:20:00,195.26,195.38,195.19,195.22,11019.0,188.7403,188.8563,188.6726,188.7016,11019.0
2022-06-21 13:30:00,195.29,195.58,195.25,195.28,11057.0,188.7693,189.0496,188.7306,188.7596,11057.0
2022-06-21 13:40:00,195.21,195.56,195.15,195.3,12624.0,188.692,189.0303,188.634,188.779,12624.0
2022-06-21 13:50:00,195.33,195.33,194.69,194.75,19115.0,188.8079,188.8079,188.1893,188.2473,19115.0
2022-06-21 14:00:00,194.75,195.06,194.45,195.04,16077.0,188.2473,188.547,187.9573,188.5276,16077.0
2022-06-21 14:10:00,195.03,195.36,194.96,195.05,25231.0,188.518,188.8369,188.4503,188.5373,25231.0
2022-06-21 14:20:00,195.09,195.13,194.9,194.94,21286.0,188.576,188.6146,188.3923,188.431,21286.0
2022-06-21 14:30:00,194.97,195.1,194.87,195.05,26005.0,188.46,188.5856,188.3633,188.5373,26005.0
2022-06-21 14:40:00,194.99,195.32,194.98,195.29,22736.0,188.4793,188.7983,188.4696,188.7693,22736.0
2022-06-21 14:50:00,195.46,196.0,195.46,196.0,6722.0,188.9336,189.4556,188.9336,189.4556,6722.0
2022-06-21 15:00:00,195.95,196.37,195.95,196.33,8243.0,189.4072,189.8132,189.4072,189.7746,8243.0
2022-06-21 15:10:00,196.3,196.59,196.22,196.33,22320.0,189.7456,190.0259,189.6682,189.7746,22320.0
2022-06-21 15:20:00,196.34,196.63,196.28,196.45,21315.0,189.7842,190.0645,189.7262,189.8906,21315.0
2022-06-21 15:30:00,196.45,196.48,195.69,195.7,25479.0,189.8906,189.9196,189.1559,189.1656,25479.0
2022-06-21 15:40:00,195.73,195.83,195.58,195.81,37654.0,189.1946,189.2913,189.0496,189.2719,37654.0
2022-06-21 15:50:00,195.84,196.13,195.43,195.67,87971.0,189.3009,189.5812,188.9046,189.1366,87971.0
2022-06-22 09:30:00,194.2,195.84,193.52,193.92,31951.0,187.7157,189.3009,187.0584,187.445,31951.0
2022-06-22 09:40:00,193.95,194.44,193.34,193.87,16872.0,187.474,187.9477,186.8844,187.3967,16872.0
2022-06-22 09:50:00,193.77,195.55,193.54,194.96,16017.0,187.3,189.0206,187.0777,188.4503,16017.0
2022-06-22 10:00:00,194.78,195.47,194.28,195.45,15454.0,188.2763,188.9433,187.793,188.9239,15454.0
2022-06-22 10:10:00,195.43,196.61,194.9,196.54,15483.0,188.9046,190.0452,188.3923,189.9775,15483.0
2022-06-22 10:20:00,196.53,197.27,196.43,197.25,24349.0,189.9679,190.6832,189.8712,190.6638,24349.0
2022-06-22 10:30:00,197.15,197.94,197.09,197.89,19038.0,190.5672,191.3308,190.5092,191.2825,19038.0
2022-06-22 10:40:00,197.89,198.5,197.79,198.1,21803.0,191.2825,191.8721,191.1858,191.4855,21803.0
2022-06-22 10:50:00,198.4,198.67,198.16,198.56,16933.0,191.7754,192.0364,191.5435,191.9301,16933.0
2022-06-22 11:00:00,198.58,198.65,197.53,197.62,9994.0,191.9494,192.0171,190.9345,191.0215,9994.0
2022-06-22 11:10:00,197.64,198.38,197.64,198.15,18203.0,191.0408,191.7561,191.0408,191.5338,18203.0
2022-06-22 11:20:00,198.18,198.82,198.15,198.68,16868.0,191.5628,192.1814,191.5338,192.0461,16868.0
2022-06-22 11:30:00,198.72,199.2,198.14,198.22,12095.0,192.0848,192.5487,191.5241,191.6015,12095.0
2022-06-22 11:40:00,198.11,198.26,197.12,197.78,14269.0,191.4951,191.6401,190.5382,191.1761,14269.0
2022-06-22 11:50:00,197.61,197.61,196.65,196.67,10248.0,191.0118,191.0118,190.0839,190.1032,10248.0
2022-06-22 12:00:00,196.66,197.28,196.38,196.38,8549.0,190.0935,190.6928,189.8229,189.8229,8549.0
2022-06-22 12:10:00,196.51,197.45,196.51,197.37,8238.0,189.9485,190.8572,189.9485,190.7798,8238.0
2022-06-22 12:20:00,197.32,197.75,197.24,197.5,13860.0,190.7315,191.1471,190.6542,190.9055,13860.0
2022-06-22 12:30:00,197.43,197.84,197.31,197.31,5806.0,190.8378,191.2341,190.7218,190.7218,5806.0
2022-06-22 12:40:00,197.4,197.78,197.4,197.52,3280.0,190.8088,191.1761,190.8088,190.9248,3280.0
2022-06-22 12:50:00,197.52,197.68,197.41,197.63,9068.0,190.9248,191.0795,190.8185,191.0312,9068.0
2022-06-22 13:00:00,197.66,197.66,196.91,197.08,15310.0,191.0602,191.0602,190.3352,190.4995,15310.0
2022-06-22 13:10:00,197.05,198.06,196.75,198.06,23842.0,190.4705,191.4468,190.1805,191.4468,23842.0
2022-06-22 13:20:00,197.89,197.97,197.33,197.5,11290.0,191.2825,191.3598,190.7412,190.9055,11290.0
2022-06-22 13:30:00,197.59,197.59,197.06,197.24,7984.0,190.9925,190.9925,190.4802,190.6542,7984.0
2022-06-22 13:40:00,197.17,197.71,197.07,197.71,8942.0,190.5865,191.1085,190.4899,191.1085,8942.0
2022-06-22 13:50:00,197.59,197.84,197.34,197.63,8851.0,190.9925,191.2341,190.7508,191.0312,8851.0
2022-06-22 14:00:00,197.66,198.77,197.56,198.65,6854.0,191.0602,192.1331,190.9635,192.0171,6854.0
2022-06-22 14:10:00,198.72,198.72,198.15,198.21,9989.0,192.0848,192.0848,191.5338,191.5918,9989.0
2022-06-22 14:20:00,198.25,198.76,198.07,198.07,12183.0,191.6305,192.1234,191.4565,191.4565,12183.0
2022-06-22 14:30:00,198.12,198.38,198.06,198.35,10042.0,191.5048,191.7561,191.4468,191.7271,10042.0
2022-06-22 14:40:00,198.44,198.58,197.68,197.69,16440.0,191.8141,191.9494,191.0795,191.0891,16440.0
2022-06-22 14:50:00,197.66,198.14,197.54,198.04,16472.0,191.0602,191.5241,190.9442,191.4275,16472.0
2022-06-22 15:00:00,198.14,198.35,197.78,197.87,16721.0,191.5241,191.7271,191.1761,191.2631,16721.0
2022-06-22 15:10:00,197.87,197.91,197.46,197.54,8908.0,191.2631,191.3018,190.8668,190.9442,8908.0
2022-06-22 15:20:00,197.53,197.69,197.1,197.3,16883.0,190.9345,191.0891,190.5188,190.7122,16883.0
2022-06-22 15:30:00,197.29,197.57,196.99,197.17,15417.0,190.7025,190.9732,190.4125,190.5865,15417.0
2022-06-22 15:40:00,197.11,197.44,196.65,196.86,29425.0,190.5285,190.8475,190.0839,190.2869,29425.0
2022-06-22 15:50:00,196.83,197.45,196.55,196.66,106125.0,190.2579,190.8572,189.9872,190.0935,106125.0
2022-06-23 09:30:00,197.41,198.49,197.09,198.49,39118.0,190.8185,191.8624,190.5092,191.8624,39118.0
2022-06-23 09:40:00,198.2,199.71,198.18,199.31,24793.0,191.5821,193.0417,191.5628,192.6551,24793.0
2022-06-23 09:50:00,199.56,200.07,198.96,200.07,19350.0,192.8967,193.3897,192.3167,193.3897,19350.0
2022-06-23 10:00:00,200.23,200.68,199.98,200.42,19099.0,193.5443,193.9793,193.3027,193.728,19099.0
2022-06-23 10:10:00,200.41,200.96,200.18,200.79,18609.0,193.7183,194.25,193.496,194.0856,18609.0
2022-06-23 10:20:00,200.93,201.34,200.54,200.76,16266.0,194.221,194.6173,193.844,194.0566,16266.0
2022-06-23 10:30:00,200.78,201.02,200.29,200.61,15730.0,194.076,194.308,193.6023,193.9117,15730.0
2022-06-23 10:40:00,200.92,201.14,200.15,200.25,11532.0,194.2113,194.424,193.467,193.5637,11532.0
2022-06-23 10:50:00,200.16,200.78,200.14,200.76,10447.0,193.4767,194.076,193.4573,194.0566,10447.0
2022-06-23 11:00:00,200.51,200.84,200.14,200.33,9698.0,193.815,194.134,193.4573,193.641,9698.0
2022-06-23 11:10:00,200.39,200.94,200.39,200.63,5795.0,193.699,194.2306,193.699,193.931,5795.0
2022-06-23 11:20:00,200.58,200.95,200.58,200.61,23745.0,193.8827,194.2403,193.8827,193.9117,23745.0
2022-06-23 11:30:00,200.68,200.89,200.38,200.65,23169.0,193.9793,194.1823,193.6893,193.9503,23169.0
2022-06-23 11:40:00,200.7,201.02,200.66,201.01,10838.0,193.9986,194.308,193.96,194.2983,10838.0
2022-06-23 11:50:00,200.93,201.03,199.92,200.07,10738.0,194.221,194.3176,193.2447,193.3897,10738.0
2022-06-23 12:00:00,199.9,199.9,199.05,199.1,5427.0,193.2254,193.2254,192.4037,192.4521,5427.0
2022-06-23 12:10:00,199.09,199.21,198.87,199.21,3811.0,192.4424,192.5584,192.2297,192.5584,3811.0
2022-06-23 12:20:00,199.22,199.48,198.66,198.72,8222.0,192.5681,192.8194,192.0268,192.0848,8222.0
2022-06-23 12:30:00,198.73,198.85,198.06,198.2,8464.0,192.0944,192.2104,191.4468,191.5821,8464.0
2022-06-23 12:40:00,198.32,198.53,197.37,197.5,10539.0,191.6981,191.9011,190.7798,190.9055,10539.0
2022-06-23 12:50:00,197.49,197.88,197.17,197.88,15520.0,190.8958,191.2728,190.5865,191.2728,15520.0
2022-06-23 13:00:00,197.92,198.46,197.73,198.26,11233.0,191.3115,191.8334,191.1278,191.6401,11233.0
2022-06-23 13:10:00,198.33,198.66,198.15,198.47,8276.0,191.7078,192.0268,191.5338,191.8431,8276.0
2022-06-23 13:20:00,198.47,198.49,198.15,198.37,12989.0,191.8431,191.8624,191.5338,191.7464,12989.0
2022-06-23 13:30:00,198.45,198.58,198.27,198.51,14844.0,191.8238,191.9494,191.6498,191.8818,14844.0
2022-06-23 13:40:00,198.62,198.62,198.25,198.48,7949.0,191.9881,191.9881,191.6305,191.8528,7949.0
2022-06-23 13:50:00,198.63,198.86,198.17,198.21,14381.0,191.9978,192.2201,191.5531,191.5918,14381.0
2022-06-23 14:00:00,198.18,198.24,197.89,198.09,15344.0,191.5628,191.6208,191.2825,191.4758,15344.0
2022-06-23 14:10:00,198.17,198.54,198.1,198.28,10465.0,191.5531,191.9108,191.4855,191.6594,10465.0
2022-06-23 14:20:00,198.27,198.92,198.19,198.82,4704.0,191.6498,192.2781,191.5725,192.1814,4704.0
2022-06-23 14:30:00,198.79,199.16,198.71,198.94,11919.0,192.1524,192.5101,192.0751,192.2974,11919.0
2022-06-23 14:40:00,198.91,198.99,198.7,198.8,8815.0,192.2684,192.3457,192.0654,192.1621,8815.0
2022-06-23 14:50:00,198.91,199.0,198.75,198.85,14132.0,192.2684,192.3554,192.1138,192.2104,14132.0
2022-06-23 15:00:00,198.83,199.06,198.73,198.93,6284.0,192.1911,192.4134,192.0944,192.2877,6284.0
2022-06-23 15:10:00,198.91,198.94,198.58,198.82,8346.0,192.2684,192.2974,191.9494,192.1814,8346.0
2022-06-23 15:20:00,198.81,199.15,198.78,199.0,15416.0,192.1718,192.5004,192.1428,192.3554,15416.0
2022-06-23 15:30:00,199.03,199.74,199.02,199.62,25214.0,192.3844,193.0707,192.3747,192.9547,25214.0
2022-06-23 15:40:00,199.57,199.83,199.44,199.75,60853.0,192.9064,193.1577,192.7807,193.0804,60853.0
2022-06-23 15:50:00,199.78,200.24,199.6,200.05,149433.0,193.1094,193.554,192.9354,193.3703,149433.0
2022-06-24 09:30:00,202.04,202.07,200.34,200.34,28052.0,195.2939,195.3229,193.6507,193.6507,28052.0
2022-06-24 09:40:00,200.35,201.09,199.93,200.72,13258.0,193.6603,194.3756,193.2544,194.018,13258.0
2022-06-24 09:50:00,200.72,202.34,200.56,202.34,15895.0,194.018,195.5839,193.8633,195.5839,15895.0
2022-06-24 10:00:00,202.5,204.36,202.25,204.05,32285.0,195.7385,197.5364,195.4969,197.2368,32285.0
2022-06-24 10:10:00,204.08,205.01,203.63,204.73,10251.0,197.2658,198.1647,196.8308,197.8941,10251.0
2022-06-24 10:20:00,204.82,205.05,204.1,204.13,7347.0,197.9811,198.2034,197.2851,197.3141,7347.0
2022-06-24 10:30:00,204.2,204.37,203.86,204.0,3995.0,197.3818,197.5461,197.0531,197.1885,3995.0
2022-06-24 10:40:00,203.94,204.51,203.86,204.42,5989.0,197.1305,197.6814,197.0531,197.5944,5989.0
2022-06-24 10:50:00,204.24,204.37,203.16,203.22,21046.0,197.4204,197.5461,196.3765,196.4345,21046.0
2022-06-24 11:00:00,203.3,203.56,202.93,203.11,21052.0,196.5118,196.7632,196.1542,196.3282,21052.0
2022-06-24 11:10:00,203.03,203.13,202.62,203.03,11620.0,196.2508,196.3475,195.8545,196.2508,11620.0
2022-06-24 11:20:00,203.0,203.4,202.91,203.37,7633.0,196.2218,196.6085,196.1349,196.5795,7633.0
2022-06-24 11:30:00,203.5,203.5,202.93,203.32,8054.0,196.7052,196.7052,196.1542,196.5312,8054.0
2022-06-24 11:40:00,203.34,203.71,203.12,203.46,10812.0,196.5505,196.9081,196.3378,196.6665,10812.0
2022-06-24 11:50:00,203.31,203.69,203.26,203.59,5422.0,196.5215,196.8888,196.4732,196.7921,5422.0
2022-06-24 12:00:00,203.54,203.64,203.39,203.39,5634.0,196.7438,196.8405,196.5988,196.5988,5634.0
2022-06-24 12:10:00,203.43,203.83,203.41,203.41,7362.0,196.6375,197.0241,196.6182,196.6182,7362.0
2022-06-24 12:20:00,203.39,203.62,203.24,203.62,5532.0,196.5988,196.8211,196.4538,196.8211,5532.0
2022-06-24 12:30:00,203.55,203.75,203.23,203.4,9711.0,196.7535,196.9468,196.4442,196.6085,9711.0
2022-06-24 12:40:00,203.35,203.5,203.23,203.39,7284.0,196.5602,196.7052,196.4442,196.5988,7284.0
2022-06-24 12:50:00,203.37,203.53,203.14,203.47,10559.0,196.5795,196.7342,196.3572,196.6762,10559.0
2022-06-24 13:00:00,203.5,203.6,203.38,203.45,10714.0,196.7052,196.8018,196.5892,196.6568,10714.0
2022-06-24 13:10:00,203.5,203.76,203.06,203.16,10578.0,196.7052,196.9565,196.2798,196.3765,10578.0
2022-06-24 13:20:00,203.18,203.31,203.01,203.02,15069.0,196.3958,196.5215,196.2315,196.2412,15069.0
2022-06-24 13:30:00,203.02,203.1,202.57,202.83,14970.0,196.2412,196.3185,195.8062,196.0575,14970.0
2022-06-24 13:40:00,202.77,202.92,202.67,202.77,12798.0,195.9995,196.1445,195.9029,195.9995,12798.0
2022-06-24 13:50:00,202.8,202.8,202.28,202.35,11715.0,196.0285,196.0285,195.5259,195.5936,11715.0
2022-06-24 14:00:00,202.43,202.99,202.41,202.99,6362.0,195.6709,196.2122,195.6515,196.2122,6362.0
2022-06-24 14:10:00,203.05,203.38,203.04,203.37,7269.0,196.2702,196.5892,196.2605,196.5795,7269.0
2022-06-24 14:20:00,203.38,203.38,202.95,203.1,5386.0,196.5892,196.5892,196.1735,196.3185,5386.0
2022-06-24 14:30:00,203.14,203.21,202.92,203.05,6834.0,196.3572,196.4248,196.1445,196.2702,6834.0
2022-06-24 14:40:00,203.11,203.2,202.82,203.15,13413.0,196.3282,196.4152,196.0479,196.3668,13413.0
2022-06-24 14:50:00,203.26,203.45,203.13,203.45,8038.0,196.4732,196.6568,196.3475,196.6568,8038.0
2022-06-24 15:00:00,203.46,203.52,203.31,203.42,9503.0,196.6665,196.7245,196.5215,196.6278,9503.0
2022-06-24 15:10:00,203.4,203.43,203.19,203.28,13044.0,196.6085,196.6375,196.4055,196.4925,13044.0
2022-06-24 15:20:00,203.19,203.34,203.04,203.25,9554.0,196.4055,196.5505,196.2605,196.4635,9554.0
2022-06-24 15:30:00,203.17,203.66,203.08,203.66,10967.0,196.3862,196.8598,196.2992,196.8598,10967.0
2022-06-24 15:40:00,203.71,204.23,203.62,204.19,25308.0,196.9081,197.4108,196.8211,197.3721,25308.0
2022-06-24 15:50:00,204.09,204.55,203.81,204.55,99431.0,197.2755,197.7201,197.0048,197.7201,99431.0
2022-06-27 09:30:00,204.59,204.77,203.0,203.8,17734.0,197.7588,197.9327,196.2218,196.9951,17734.0
2022-06-27 09:40:00,203.58,203.76,202.81,203.06,8717.0,196.7825,196.9565,196.0382,196.2798,8717.0
2022-06-27 09:50:00,202.98,203.21,202.06,202.18,18944.0,196.2025,196.4248,195.3132,195.4292,18944.0
2022-06-27 10:00:00,202.18,202.52,201.84,202.01,14635.0,195.4292,195.7579,195.1006,195.2649,14635.0
2022-06-27 10:10:00,201.74,202.53,201.74,202.53,8041.0,195.0039,195.7675,195.0039,195.7675,8041.0
2022-06-27 10:20:00,202.43,203.46,202.25,203.09,7575.0,195.6709,196.6665,195.4969,196.3088,7575.0
2022-06-27 10:30:00,203.16,203.79,203.15,203.5,3461.0,196.3765,196.9855,196.3668,196.7052,3461.0
2022-06-27 10:40:00,203.35,203.64,203.13,203.54,13218.0,196.5602,196.8405,196.3475,196.7438,13218.0
2022-06-27 10:50:00,203.51,204.35,203.46,204.33,7834.0,196.7148,197.5268,196.6665,197.5074,7834.0
2022-06-27 11:00:00,204.39,204.58,204.21,204.44,4284.0,197.5654,197.7491,197.3914,197.6138,4284.0
2022-06-27 11:10:00,204.43,204.99,204.14,204.94,9947.0,197.6041,198.1454,197.3238,198.0971,9947.0
2022-06-27 11:20:00,204.92,205.53,204.68,205.44,8650.0,198.0777,198.6674,197.8458,198.5804,8650.0
2022-06-27 11:30:00,205.4,205.54,204.74,204.74,8764.0,198.5417,198.677,197.9038,197.9038,8764.0
2022-06-27 11:40:00,204.74,204.92,204.27,204.39,14075.0,197.9038,198.0777,197.4494,197.5654,14075.0
2022-06-27 11:50:00,204.38,204.38,203.75,203.81,15684.0,197.5558,197.5558,196.9468,197.0048,15684.0
2022-06-27 12:00:00,203.81,203.81,203.15,203.51,13375.0,197.0048,197.0048,196.3668,196.7148,13375.0
2022-06-27 12:10:00,203.53,203.64,203.13,203.62,9658.0,196.7342,196.8405,196.3475,196.8211,9658.0
2022-06-27 12:20:00,203.58,203.71,203.02,203.08,9861.0,196.7825,196.9081,196.2412,196.2992,9861.0
2022-06-27 12:30:00,202.95,203.15,202.65,202.9,15571.0,196.1735,196.3668,195.8835,196.1252,15571.0
2022-06-27 12:40:00,202.98,203.29,202.98,203.28,3394.0,196.2025,196.5022,196.2025,196.4925,3394.0
2022-06-27 12:50:00,203.24,203.56,202.94,203.15,8448.0,196.4538,196.7632,196.1639,196.3668,8448.0
2022-06-27 13:00:00,203.15,203.17,202.71,202.87,3985.0,196.3668,196.3862,195.9415,196.0962,3985.0
2022-06-27 13:10:00,202.99,203.52,202.9,203.49,17640.0,196.2122,196.7245,196.1252,196.6955,17640.0
2022-06-27 13:20:00,203.61,203.62,203.15,203.19,9150.0,196.8115,196.8211,196.3668,196.4055,9150.0
2022-06-27 13:30:00,203.18,203.21,202.75,202.82,5038.0,196.3958,196.4248,195.9802,196.0479,5038.0
2022-06-27 13:40:00,202.88,202.9,202.59,202.73,5852.0,196.1059,196.1252,195.8255,195.9609,5852.0
2022-06-27 13:50:00,202.84,203.06,202.68,202.7,5505.0,196.0672,196.2798,195.9125,195.9319,5505.0
2022-06-27 14:00:00,202.71,203.08,202.58,202.97,7767.0,195.9415,196.2992,195.8159,196.1929,7767.0
2022-06-27 14:10:00,202.97,203.62,202.96,203.49,10163.0,196.1929,196.8211,196.1832,196.6955,10163.0
2022-06-27 14:20:00,203.53,203.53,203.18,203.36,6458.0,196.7342,196.7342,196.3958,196.5698,6458.0
2022-06-27 14:30:00,203.34,203.6,203.23,203.5,11386.0,196.5505,196.8018,196.4442,196.7052,11386.0
2022-06-27 14:40:00,203.41,203.49,203.15,203.49,5497.0,196.6182,196.6955,196.3668,196.6955,5497.0
2022-06-27 14:50:00,203.36,203.55,203.24,203.41,7374.0,196.5698,196.7535,196.4538,196.6182,7374.0
2022-06-27 15:00:00,203.31,203.44,202.8,203.07,4477.0,196.5215,196.6472,196.0285,196.2895,4477.0
2022-06-27 15:10:00,203.35,203.6,203.25,203.49,8288.0,196.5602,196.8018,196.4635,196.6955,8288.0
2022-06-27 15:20:00,203.43,203.58,203.09,203.26,23753.0,196.6375,196.7825,196.3088,196.4732,23753.0
2022-06-27 15:30:00,203.24,203.24,202.76,202.88,10882.0,196.4538,196.4538,195.9899,196.1059,10882.0
2022-06-27 15:40:00,202.93,203.45,202.88,203.14,19415.0,196.1542,196.6568,196.1059,196.3572,19415.0
2022-06-27 15:50:00,203.08,203.13,202.63,203.04,45790.0,196.2992,196.3475,195.8642,196.2605,45790.0
2022-06-28 09:30:00,204.32,205.34,203.66,204.84,26755.0,197.4978,198.4837,196.8598,198.0004,26755.0
2022-06-28 09:40:00,204.89,204.95,204.35,204.76,11074.0,198.0487,198.1067,197.5268,197.9231,11074.0
2022-06-28 09:50:00,204.8,205.21,203.99,203.99,9700.0,197.9617,198.3581,197.1788,197.1788,9700.0
2022-06-28 10:00:00,204.24,204.25,202.98,202.98,45401.0,197.4204,197.4301,196.2025,196.2025,45401.0
2022-06-28 10:10:00,202.85,203.18,202.69,202.78,18785.0,196.0769,196.3958,195.9222,196.0092,18785.0
2022-06-28 10:20:00,202.87,203.25,202.74,203.07,7810.0,196.0962,196.4635,195.9705,196.2895,7810.0
2022-06-28 10:30:00,202.96,203.65,202.69,203.19,14665.0,196.1832,196.8501,195.9222,196.4055,14665.0
2022-06-28 10:40:00,203.2,203.59,203.08,203.11,14315.0,196.4152,196.7921,196.2992,196.3282,14315.0
2022-06-28 10:50:00,203.02,203.32,202.96,203.05,5365.0,196.2412,196.5312,196.1832,196.2702,5365.0
2022-06-28 11:00:00,203.1,203.1,202.43,202.46,5701.0,196.3185,196.3185,195.6709,195.6999,5701.0
2022-06-28 11:10:00,202.4,202.67,202.18,202.18,11292.0,195.6419,195.9029,195.4292,195.4292,11292.0
2022-06-28 11:20:00,202.28,202.28,201.05,201.16,11224.0,195.5259,195.5259,194.337,194.4433,11224.0
2022-06-28 11:30:00,201.06,201.6,200.79,200.84,10957.0,194.3466,194.8686,194.0856,194.134,10957.0
2022-06-28 11:40:00,200.79,201.46,200.69,201.3,16785.0,194.0856,194.7333,193.989,194.5786,16785.0
2022-06-28 11:50:00,201.28,201.28,200.61,200.69,8713.0,194.5593,194.5593,193.9117,193.989,8713.0
2022-06-28 12:00:00,200.64,200.73,200.3,200.57,7412.0,193.9406,194.0276,193.612,193.873,7412.0
2022-06-28 12:10:00,200.63,200.63,199.79,200.06,9722.0,193.931,193.931,193.119,193.38,9722.0
2022-06-28 12:20:00,200.11,200.66,200.1,200.66,12872.0,193.4283,193.96,193.4187,193.96,12872.0
2022-06-28 12:30:00,200.6,200.65,200.27,200.41,16288.0,193.902,193.9503,193.583,193.7183,16288.0
2022-06-28 12:40:00,200.46,201.17,200.41,200.83,7391.0,193.7667,194.453,193.7183,194.1243,7391.0
2022-06-28 12:50:00,200.76,200.83,200.07,200.4,8287.0,194.0566,194.1243,193.3897,193.7087,8287.0
2022-06-28 13:00:00,200.42,200.5,199.77,199.77,7183.0,193.728,193.8053,193.0997,193.0997,7183.0
2022-06-28 13:10:00,199.75,199.99,199.3,199.69,26915.0,193.0804,193.3124,192.6454,193.0224,26915.0
2022-06-28 13:20:00,199.57,200.5,199.57,200.48,4524.0,192.9064,193.8053,192.9064,193.786,4524.0
2022-06-28 13:30:00,200.39,200.39,199.56,199.59,11987.0,193.699,193.699,192.8967,192.9257,11987.0
2022-06-28 13:40:00,199.58,199.92,199.57,199.92,12961.0,192.916,193.2447,192.9064,193.2447,12961.0
2022-06-28 13:50:00,199.84,200.07,199.73,199.73,2763.0,193.1674,193.3897,193.061,193.061,2763.0
2022-06-28 14:00:00,199.77,200.13,199.61,199.61,5785.0,193.0997,193.4477,192.945,192.945,5785.0
2022-06-28 14:10:00,199.59,199.62,198.75,198.91,6418.0,192.9257,192.9547,192.1138,192.2684,6418.0
2022-06-28 14:20:00,198.84,198.95,198.6,198.81,6132.0,192.2008,192.3071,191.9688,192.1718,6132.0
2022-06-28 14:30:00,198.68,198.68,197.78,197.83,16063.0,192.0461,192.0461,191.1761,191.2245,16063.0
2022-06-28 14:40:00,197.81,198.61,197.67,198.47,13919.0,191.2051,191.9784,191.0698,191.8431,13919.0
2022-06-28 14:50:00,198.61,198.66,198.21,198.21,12006.0,191.9784,192.0268,191.5918,191.5918,12006.0
2022-06-28 15:00:00,198.32,198.44,197.79,197.93,8724.0,191.6981,191.8141,191.1858,191.3211,8724.0
2022-06-28 15:10:00,197.96,198.22,197.72,197.93,23798.0,191.3501,191.6015,191.1181,191.3211,23798.0
2022-06-28 15:20:00,197.91,198.4,197.75,198.38,18072.0,191.3018,191.7754,191.1471,191.7561,18072.0
2022-06-28 15:30:00,198.32,198.59,198.22,198.53,22778.0,191.6981,191.9591,191.6015,191.9011,22778.0
2022-06-28 15:40:00,198.54,198.65,197.93,198.06,47330.0,191.9108,192.0171,191.3211,191.4468,47330.0
2022-06-28 15:50:00,198.02,198.19,197.65,197.93,97215.0,191.4081,191.5725,191.0505,191.3211,97215.0
2022-06-29 09:30:00,198.71,198.75,196.92,197.19,22054.0,192.7445,192.7833,191.0082,191.2701,22054.0
2022-06-29 09:40:00,197.19,197.32,196.58,197.1,11365.0,191.2701,191.3962,190.6784,191.1828,11365.0
2022-06-29 09:50:00,197.19,198.28,197.16,197.94,26216.0,191.2701,192.3274,191.241,191.9976,26216.0
2022-06-29 10:00:00,198.04,198.5,197.87,198.28,8777.0,192.0946,192.5408,191.9297,192.3274,8777.0
2022-06-29 10:10:00,198.3,199.01,197.93,198.09,9728.0,192.3468,193.0355,191.9879,192.1431,9728.0
2022-06-29 10:20:00,197.98,198.96,197.98,198.9,14531.0,192.0364,192.987,192.0364,192.9288,14531.0
2022-06-29 10:30:00,198.98,199.7,198.97,199.38,9136.0,193.0064,193.7047,192.9967,193.3943,9136.0
2022-06-29 10:40:00,199.71,200.15,199.71,199.72,6943.0,193.7144,194.1412,193.7144,193.7241,6943.0
2022-06-29 10:50:00,199.82,200.06,199.09,199.24,4451.0,193.8211,194.0539,193.1131,193.2585,4451.0
2022-06-29 11:00:00,199.31,199.41,198.84,199.1,8031.0,193.3264,193.4234,192.8706,193.1228,8031.0
2022-06-29 11:10:00,198.95,198.99,198.59,198.67,7988.0,192.9773,193.0161,192.6281,192.7057,7988.0
2022-06-29 11:20:00,198.7,198.81,198.31,198.63,12118.0,192.7348,192.8415,192.3565,192.6669,12118.0
2022-06-29 11:30:00,198.62,199.25,198.48,199.19,7711.0,192.6572,193.2682,192.5214,193.21,7711.0
2022-06-29 11:40:00,199.38,199.55,199.0,199.11,14627.0,193.3943,193.5592,193.0258,193.1325,14627.0
2022-06-29 11:50:00,199.02,199.3,198.43,198.49,13264.0,193.0452,193.3167,192.4729,192.5311,13264.0
2022-06-29 12:00:00,198.68,198.96,198.5,198.52,7106.0,192.7154,192.987,192.5408,192.5602,7106.0
2022-06-29 12:10:00,198.51,198.58,198.1,198.52,8015.0,192.5505,192.6184,192.1528,192.5602,8015.0
2022-06-29 12:20:00,198.77,198.78,198.14,198.17,5188.0,192.8027,192.8124,192.1916,192.2207,5188.0
2022-06-29 12:30:00,198.18,199.11,198.17,198.98,6217.0,192.2304,193.1325,192.2207,193.0064,6217.0
2022-06-29 12:40:00,198.96,199.37,198.96,199.09,5072.0,192.987,193.3846,192.987,193.1131,5072.0
2022-06-29 12:50:00,199.15,199.32,198.95,199.25,8766.0,193.1713,193.3361,192.9773,193.2682,8766.0
2022-06-29 13:00:00,199.19,199.5,198.89,199.43,6121.0,193.21,193.5107,192.9191,193.4428,6121.0
2022-06-29 13:10:00,199.62,199.62,198.98,199.09,7395.0,193.6271,193.6271,193.0064,193.1131,7395.0
2022-06-29 13:20:00,199.08,199.2,198.79,199.2,7156.0,193.1034,193.2197,192.8221,193.2197,7156.0
2022-06-29 13:30:00,199.35,199.52,198.95,199.35,5080.0,193.3652,193.5301,192.9773,193.3652,5080.0
2022-06-29 13:40:00,199.34,199.55,199.34,199.43,6443.0,193.3555,193.5592,193.3555,193.4428,6443.0
2022-06-29 13:50:00,199.47,199.9,199.35,199.8,5275.0,193.4816,193.8987,193.3652,193.8017,5275.0
2022-06-29 14:00:00,199.84,200.45,199.77,199.98,15587.0,193.8405,194.4322,193.7726,193.9763,15587.0
2022-06-29 14:10:00,199.96,200.26,199.91,199.98,13444.0,193.9569,194.2479,193.9084,193.9763,13444.0
2022-06-29 14:20:00,199.92,200.1,199.65,200.05,7769.0,193.9181,194.0927,193.6562,194.0442,7769.0
2022-06-29 14:30:00,200.08,200.1,199.39,199.4,6291.0,194.0733,194.0927,193.404,193.4137,6291.0
2022-06-29 14:40:00,199.45,199.48,199.14,199.21,4546.0,193.4622,193.4913,193.1616,193.2294,4546.0
2022-06-29 14:50:00,199.29,199.6,199.27,199.48,10082.0,193.307,193.6077,193.2876,193.4913,10082.0
2022-06-29 15:00:00,199.52,199.53,199.05,199.1,13360.0,193.5301,193.5398,193.0743,193.1228,13360.0
2022-06-29 15:10:00,199.14,199.38,198.9,199.18,16327.0,193.1616,193.3943,192.9288,193.2003,16327.0
2022-06-29 15:20:00,199.17,199.5,198.98,199.48,11882.0,193.1907,193.5107,193.0064,193.4913,11882.0
2022-06-29 15:30:00,199.47,199.47,198.75,198.8,18307.0,193.4816,193.4816,192.7833,192.8318,18307.0
2022-06-29 15:40:00,198.73,199.0,198.56,198.77,22541.0,192.7639,193.0258,192.599,192.8027,22541.0
2022-06-29 15:50:00,198.96,199.78,198.77,199.31,86223.0,192.987,193.7823,192.8027,193.3264,86223.0
2022-06-30 09:30:00,197.26,197.8,195.41,195.41,95132.0,191.338,191.8618,189.5435,189.5435,95132.0
2022-06-30 09:40:00,195.36,195.85,194.52,195.66,21542.0,189.495,189.9703,188.6802,189.786,21542.0
2022-06-30 09:50:00,195.51,195.91,194.63,195.3,25024.0,189.6405,190.0285,188.7869,189.4368,25024.0
2022-06-30 10:00:00,195.3,195.3,194.1,194.91,28566.0,189.4368,189.4368,188.2729,189.0585,28566.0
2022-06-30 10:10:00,195.0,195.93,194.65,195.19,22253.0,189.1458,190.0479,188.8063,189.3301,22253.0
2022-06-30 10:20:00,195.05,196.0,194.77,195.94,25725.0,189.1943,190.1158,188.9227,190.0576,25725.0
2022-06-30 10:30:00,195.94,197.1,195.59,196.56,13735.0,190.0576,191.1828,189.7181,190.659,13735.0
2022-06-30 10:40:00,196.41,196.61,196.1,196.19,6242.0,190.5135,190.7075,190.2128,190.3001,6242.0
2022-06-30 10:50:00,196.23,197.17,196.1,197.05,5533.0,190.3389,191.2507,190.2128,191.1343,5533.0
2022-06-30 11:00:00,196.97,197.4,196.85,197.37,17409.0,191.0567,191.4738,190.9403,191.4447,17409.0
2022-06-30 11:10:00,197.36,197.36,196.93,197.07,9000.0,191.435,191.435,191.0179,191.1537,9000.0
2022-06-30 11:20:00,197.26,197.4,196.93,197.07,15067.0,191.338,191.4738,191.0179,191.1537,15067.0
2022-06-30 11:30:00,197.07,197.39,196.95,197.39,9811.0,191.1537,191.4641,191.0373,191.4641,9811.0
2022-06-30 11:40:00,197.31,197.58,197.13,197.37,6235.0,191.3865,191.6484,191.2119,191.4447,6235.0
2022-06-30 11:50:00,197.35,197.64,197.13,197.64,32940.0,191.4253,191.7066,191.2119,191.7066,32940.0
2022-06-30 12:00:00,197.71,197.77,197.35,197.35,19923.0,191.7745,191.8327,191.4253,191.4253,19923.0
2022-06-30 12:10:00,197.41,198.06,197.22,198.06,7765.0,191.4835,192.114,191.2992,192.114,7765.0
2022-06-30 12:20:00,197.97,198.91,197.89,198.73,18342.0,192.0267,192.9385,191.9491,192.7639,18342.0
2022-06-30 12:30:00,198.8,198.91,198.59,198.91,11198.0,192.8318,192.9385,192.6281,192.9385,11198.0
2022-06-30 12:40:00,198.91,199.26,198.65,198.78,9867.0,192.9385,193.2779,192.6863,192.8124,9867.0
2022-06-30 12:50:00,198.81,199.06,198.67,198.86,9600.0,192.8415,193.084,192.7057,192.89,9600.0
2022-06-30 13:00:00,198.84,199.0,198.42,198.44,45470.0,192.8706,193.0258,192.4632,192.4826,45470.0
2022-06-30 13:10:00,198.36,198.36,197.7,197.84,10369.0,192.405,192.405,191.7648,191.9006,10369.0
2022-06-30 13:20:00,197.82,198.42,197.78,198.13,11632.0,191.8812,192.4632,191.8424,192.1819,11632.0
2022-06-30 13:30:00,198.22,198.61,198.16,198.52,8072.0,192.2692,192.6475,192.211,192.5602,8072.0
2022-06-30 13:40:00,198.66,198.77,198.29,198.72,9726.0,192.696,192.8027,192.3371,192.7542,9726.0
2022-06-30 13:50:00,198.69,199.11,198.65,198.87,10862.0,192.7251,193.1325,192.6863,192.8997,10862.0
2022-06-30 14:00:00,198.88,199.05,198.58,198.63,9732.0,192.9094,193.0743,192.6184,192.6669,9732.0
2022-06-30 14:10:00,198.62,199.16,198.61,199.15,11044.0,192.6572,193.181,192.6475,193.1713,11044.0
2022-06-30 14:20:00,199.08,199.11,198.43,199.0,15034.0,193.1034,193.1325,192.4729,193.0258,15034.0
2022-06-30 14:30:00,199.0,199.02,198.68,198.91,18250.0,193.0258,193.0452,192.7154,192.9385,18250.0
2022-06-30 14:40:00,198.9,198.9,198.31,198.66,27733.0,192.9288,192.9288,192.3565,192.696,27733.0
2022-06-30 14:50:00,198.67,198.67,197.88,198.31,22652.0,192.7057,192.7057,191.9394,192.3565,22652.0
2022-06-30 15:00:00,198.25,198.37,197.15,197.16,34368.0,192.2983,192.4147,191.2313,191.241,34368.0
2022-06-30 15:10:00,197.11,197.37,196.84,197.21,31187.0,191.1925,191.4447,190.9306,191.2895,31187.0
2022-06-30 15:20:00,197.22,198.54,197.11,198.46,40870.0,191.2992,192.5796,191.1925,192.502,40870.0
2022-06-30 15:30:00,198.53,198.96,198.29,198.68,50927.0,192.5699,192.987,192.3371,192.7154,50927.0
2022-06-30 15:40:00,198.61,199.08,197.98,198.69,98156.0,192.6475,193.1034,192.0364,192.7251,98156.0
2022-06-30 15:50:00,198.62,199.21,197.78,198.97,297990.0,192.6572,193.2294,191.8424,192.9967,297990.0
2022-07-01 09:30:00,198.98,199.45,198.07,198.66,18325.0,193.0064,193.4622,192.1237,192.696,18325.0
2022-07-01 09:40:00,198.66,200.5,198.66,200.43,17766.0,192.696,194.4807,192.696,194.4128,17766.0
2022-07-01 09:50:00,200.61,200.91,199.92,200.2,10185.0,194.5874,194.8784,193.9181,194.1897,10185.0
2022-07-01 10:00:00,200.36,200.73,198.77,198.88,19588.0,194.3449,194.7038,192.8027,192.9094,19588.0
2022-07-01 10:10:00,198.88,198.98,197.49,198.06,14368.0,192.9094,193.0064,191.5611,192.114,14368.0
2022-07-01 10:20:00,197.86,198.3,197.64,197.72,18324.0,191.92,192.3468,191.7066,191.7842,18324.0
2022-07-01 10:30:00,197.79,198.0,197.24,197.52,14628.0,191.8521,192.0558,191.3186,191.5902,14628.0
2022-07-01 10:40:00,197.59,198.56,197.57,198.12,15197.0,191.6581,192.599,191.6387,192.1722,15197.0
2022-07-01 10:50:00,198.07,199.14,197.8,198.65,14452.0,192.1237,193.1616,191.8618,192.6863,14452.0
2022-07-01 11:00:00,198.43,199.19,198.05,199.14,21627.0,192.4729,193.21,192.1043,193.1616,21627.0
2022-07-01 11:10:00,199.07,199.77,198.75,199.36,10826.0,193.0937,193.7726,192.7833,193.3749,10826.0
2022-07-01 11:20:00,199.43,199.44,198.85,198.97,12439.0,193.4428,193.4525,192.8803,192.9967,12439.0
2022-07-01 11:30:00,199.07,199.75,199.07,199.72,15238.0,193.0937,193.7532,193.0937,193.7241,15238.0
2022-07-01 11:40:00,199.81,199.95,199.38,199.46,7933.0,193.8114,193.9472,193.3943,193.4719,7933.0
2022-07-01 11:50:00,199.25,199.25,198.42,198.58,109225.0,193.2682,193.2682,192.4632,192.6184,109225.0
2022-07-01 12:00:00,198.5,198.71,198.41,198.71,12512.0,192.5408,192.7445,192.4535,192.7445,12512.0
2022-07-01 12:10:00,198.6,199.03,198.18,199.02,4710.0,192.6378,193.0549,192.2304,193.0452,4710.0
2022-07-01 12:20:00,198.94,198.97,198.63,198.86,6677.0,192.9676,192.9967,192.6669,192.89,6677.0
2022-07-01 12:30:00,198.92,199.27,198.88,198.91,5966.0,192.9482,193.2876,192.9094,192.9385,5966.0
2022-07-01 12:40:00,198.81,199.14,198.59,199.14,7248.0,192.8415,193.1616,192.6281,193.1616,7248.0
2022-07-01 12:50:00,199.12,199.25,198.85,198.86,13479.0,193.1422,193.2682,192.8803,192.89,13479.0
2022-07-01 13:00:00,198.91,199.0,198.4,198.95,8157.0,192.9385,193.0258,192.4438,192.9773,8157.0
2022-07-01 13:10:00,198.94,199.54,198.9,199.2,10116.0,192.9676,193.5495,192.9288,193.2197,10116.0
2022-07-01 13:20:00,199.19,199.62,199.11,199.58,7984.0,193.21,193.6271,193.1325,193.5883,7984.0
2022-07-01 13:30:00,199.61,200.21,199.61,200.21,7441.0,193.6174,194.1994,193.6174,194.1994,7441.0
2022-07-01 13:40:00,200.1,200.29,199.9,200.29,3850.0,194.0927,194.277,193.8987,194.277,3850.0
2022-07-01 13:50:00,200.46,200.57,200.28,200.55,3893.0,194.4419,194.5486,194.2673,194.5292,3893.0
2022-07-01 14:00:00,200.58,200.72,200.32,200.4,5216.0,194.5583,194.6941,194.3061,194.3837,5216.0
2022-07-01 14:10:00,200.4,200.92,200.16,200.91,8753.0,194.3837,194.8881,194.1509,194.8784,8753.0
2022-07-01 14:20:00,200.87,201.54,200.82,201.08,8063.0,194.8396,195.4895,194.7911,195.0433,8063.0
2022-07-01 14:30:00,201.25,201.52,201.2,201.42,8443.0,195.2082,195.4701,195.1597,195.3731,8443.0
2022-07-01 14:40:00,201.42,201.72,201.39,201.56,11067.0,195.3731,195.6641,195.344,195.5089,11067.0
2022-07-01 14:50:00,201.58,201.71,201.28,201.49,12562.0,195.5283,195.6544,195.2373,195.441,12562.0
2022-07-01 15:00:00,201.48,201.87,201.12,201.87,18407.0,195.4313,195.8096,195.0821,195.8096,18407.0
2022-07-01 15:10:00,201.77,202.26,201.71,202.04,20466.0,195.7126,196.1879,195.6544,195.9745,20466.0
2022-07-01 15:20:00,202.06,202.34,201.8,202.28,28211.0,195.9939,196.2655,195.7417,196.2073,28211.0
2022-07-01 15:30:00,202.35,203.48,202.29,203.4,44894.0,196.2752,197.3713,196.217,197.2937,44894.0
2022-07-01 15:40:00,203.46,203.99,203.2,203.82,89277.0,197.3519,197.8659,197.0997,197.7011,89277.0
2022-07-01 15:50:00,203.87,204.16,203.06,203.86,250174.0,197.7495,198.0308,196.9639,197.7399,250174.0
2022-07-05 09:30:00,201.02,201.56,198.89,199.47,25904.0,194.9851,195.5089,192.9191,193.4816,25904.0
2022-07-05 09:40:00,198.98,199.84,198.69,198.93,8309.0,193.0064,193.8405,192.7251,192.9579,8309.0
2022-07-05 09:50:00,198.42,198.82,197.62,197.62,10844.0,192.4632,192.8512,191.6872,191.6872,10844.0
2022-07-05 10:00:00,197.53,198.03,197.07,198.0,8555.0,191.5999,192.0849,191.1537,192.0558,8555.0
2022-07-05 10:10:00,198.14,198.92,198.03,198.57,15483.0,192.1916,192.9482,192.0849,192.6087,15483.0
2022-07-05 10:20:00,198.62,199.18,198.52,198.91,13901.0,192.6572,193.2003,192.5602,192.9385,13901.0
2022-07-05 10:30:00,198.85,199.44,198.52,198.85,9822.0,192.8803,193.4525,192.5602,192.8803,9822.0
2022-07-05 10:40:00,199.0,199.25,198.25,198.92,15655.0,193.0258,193.2682,192.2983,192.9482,15655.0
2022-07-05 10:50:00,198.96,198.96,198.55,198.58,8358.0,192.987,192.987,192.5893,192.6184,8358.0
2022-07-05 11:00:00,198.55,198.8,198.18,198.65,20570.0,192.5893,192.8318,192.2304,192.6863,20570.0
2022-07-05 11:10:00,198.7,199.28,198.53,198.86,14452.0,192.7348,193.2973,192.5699,192.89,14452.0
2022-07-05 11:20:00,198.84,198.98,198.59,198.78,26245.0,192.8706,193.0064,192.6281,192.8124,26245.0
2022-07-05 11:30:00,198.75,199.08,198.43,198.7,9478.0,192.7833,193.1034,192.4729,192.7348,9478.0
2022-07-05 11:40:00,198.72,199.39,198.72,199.3,9474.0,192.7542,193.404,192.7542,193.3167,9474.0
2022-07-05 11:50:00,199.19,199.24,198.61,198.71,9591.0,193.21,193.2585,192.6475,192.7445,9591.0
2022-07-05 12:00:00,198.73,198.91,198.53,198.86,13017.0,192.7639,192.9385,192.5699,192.89,13017.0
2022-07-05 12:10:00,198.89,199.14,198.58,199.06,19495.0,192.9191,193.1616,192.6184,193.084,19495.0
2022-07-05 12:20:00,199.1,199.85,198.94,199.73,6071.0,193.1228,193.8502,192.9676,193.7338,6071.0
2022-07-05 12:30:00,199.73,200.23,199.73,200.01,4966.0,193.7338,194.2188,193.7338,194.0054,4966.0
2022-07-05 12:40:00,199.96,200.01,199.4,199.57,6598.0,193.9569,194.0054,193.4137,193.5786,6598.0
2022-07-05 12:50:00,199.6,200.0,199.43,199.68,19290.0,193.6077,193.9957,193.4428,193.6853,19290.0
2022-07-05 13:00:00,199.59,200.15,199.56,199.99,44850.0,193.598,194.1412,193.5689,193.986,44850.0
2022-07-05 13:10:00,200.13,200.27,199.8,200.25,9452.0,194.1218,194.2576,193.8017,194.2382,9452.0
2022-07-05 13:20:00,200.17,200.35,199.93,200.1,13331.0,194.1606,194.3352,193.9278,194.0927,13331.0
2022-07-05 13:30:00,200.13,200.79,200.02,200.79,7749.0,194.1218,194.762,194.0151,194.762,7749.0
2022-07-05 13:40:00,200.71,200.8,200.06,200.55,25266.0,194.6844,194.7717,194.0539,194.5292,25266.0
2022-07-05 13:50:00,200.61,200.81,200.47,200.77,10197.0,194.5874,194.7814,194.4516,194.7426,10197.0
2022-07-05 14:00:00,200.77,201.02,200.5,200.69,8905.0,194.7426,194.9851,194.4807,194.665,8905.0
2022-07-05 14:10:00,200.7,200.9,200.51,200.81,7395.0,194.6747,194.8687,194.4904,194.7814,7395.0
2022-07-05 14:20:00,200.9,201.29,200.81,201.2,17697.0,194.8687,195.247,194.7814,195.1597,17697.0
2022-07-05 14:30:00,201.1,202.0,201.1,202.0,10273.0,195.0627,195.9357,195.0627,195.9357,10273.0
2022-07-05 14:40:00,201.89,202.06,201.65,201.75,9075.0,195.829,195.9939,195.5962,195.6932,9075.0
2022-07-05 14:50:00,201.82,201.96,201.79,201.92,6942.0,195.7611,195.8969,195.732,195.8581,6942.0
2022-07-05 15:00:00,201.81,202.03,201.4,202.02,14130.0,195.7514,195.9648,195.3537,195.9551,14130.0
2022-07-05 15:10:00,202.1,202.45,201.73,201.73,16438.0,196.0327,196.3722,195.6738,195.6738,16438.0
2022-07-05 15:20:00,201.9,202.55,201.84,202.22,13119.0,195.8387,196.4692,195.7805,196.1491,13119.0
2022-07-05 15:30:00,202.24,202.45,201.86,202.01,24179.0,196.1685,196.3722,195.7999,195.9454,24179.0
2022-07-05 15:40:00,202.05,202.2,201.68,202.04,30474.0,195.9842,196.1297,195.6253,195.9745,30474.0
2022-07-05 15:50:00,202.12,202.12,201.37,202.07,59612.0,196.0521,196.0521,195.3246,196.0036,59612.0
2022-07-06 09:30:00,202.48,203.57,201.24,203.44,56554.0,196.4013,197.4586,195.1985,197.3325,56554.0
2022-07-06 09:40:00,203.47,203.47,200.88,201.0,17218.0,197.3616,197.3616,194.8493,194.9657,17218.0
2022-07-06 09:50:00,201.07,201.49,200.1,201.03,11153.0,195.0336,195.441,194.0927,194.9948,11153.0
2022-07-06 10:00:00,200.92,202.3,200.38,202.3,28046.0,194.8881,196.2267,194.3643,196.2267,28046.0
2022-07-06 10:10:00,202.17,202.52,200.73,201.21,18224.0,196.1006,196.4401,194.7038,195.1694,18224.0
2022-07-06 10:20:00,201.47,201.94,201.02,201.68,11610.0,195.4216,195.8775,194.9851,195.6253,11610.0
2022-07-06 10:30:00,201.65,201.93,201.35,201.4,9316.0,195.5962,195.8678,195.3052,195.3537,9316.0
2022-07-06 10:40:00,201.53,201.79,201.22,201.34,11615.0,195.4798,195.732,195.1791,195.2955,11615.0
2022-07-06 10:50:00,201.25,201.38,201.02,201.11,11474.0,195.2082,195.3343,194.9851,195.0724,11474.0
2022-07-06 11:00:00,201.23,201.27,200.32,200.78,9762.0,195.1888,195.2276,194.3061,194.7523,9762.0
2022-07-06 11:10:00,200.74,201.3,200.49,201.06,15616.0,194.7135,195.2567,194.471,195.0239,15616.0
2022-07-06 11:20:00,201.14,201.17,200.38,200.48,15472.0,195.1015,195.1306,194.3643,194.4613,15472.0
2022-07-06 11:30:00,200.42,200.82,200.25,200.69,11189.0,194.4031,194.7911,194.2382,194.665,11189.0
2022-07-06 11:40:00,200.66,200.75,200.28,200.75,9694.0,194.6359,194.7232,194.2673,194.7232,9694.0
2022-07-06 11:50:00,200.61,201.16,200.61,200.75,12814.0,194.5874,195.1209,194.5874,194.7232,12814.0
2022-07-06 12:00:00,200.74,200.74,200.0,200.05,5914.0,194.7135,194.7135,193.9957,194.0442,5914.0
2022-07-06 12:10:00,199.99,200.25,199.94,200.09,38582.0,193.986,194.2382,193.9375,194.083,38582.0
2022-07-06 12:20:00,200.2,200.39,200.12,200.28,5685.0,194.1897,194.374,194.1121,194.2673,5685.0
2022-07-06 12:30:00,200.25,200.71,200.24,200.4,5662.0,194.2382,194.6844,194.2285,194.3837,5662.0
2022-07-06 12:40:00,200.42,200.72,200.34,200.7,5393.0,194.4031,194.6941,194.3255,194.6747,5393.0
2022-07-06 12:50:00,200.63,200.66,200.35,200.49,53569.0,194.6068,194.6359,194.3352,194.471,53569.0
2022-07-06 13:00:00,200.48,201.0,200.45,200.92,5308.0,194.4613,194.9657,194.4322,194.8881,5308.0
2022-07-06 13:10:00,200.86,200.99,200.76,200.82,5254.0,194.8299,194.956,194.7329,194.7911,5254.0
2022-07-06 13:20:00,200.78,200.78,199.9,199.91,6205.0,194.7523,194.7523,193.8987,193.9084,6205.0
2022-07-06 13:30:00,199.85,200.01,199.69,199.87,5019.0,193.8502,194.0054,193.695,193.8696,5019.0
2022-07-06 13:40:00,199.9,199.9,199.57,199.84,7609.0,193.8987,193.8987,193.5786,193.8405,7609.0
2022-07-06 13:50:00,199.82,199.82,199.57,199.7,7745.0,193.8211,193.8211,193.5786,193.7047,7745.0
2022-07-06 14:00:00,199.69,200.45,199.42,199.94,14564.0,193.695,194.4322,193.4331,193.9375,14564.0
2022-07-06 14:10:00,199.67,200.05,199.27,199.81,10788.0,193.6756,194.0442,193.2876,193.8114,10788.0
2022-07-06 14:20:00,199.81,200.98,199.81,200.83,10631.0,193.8114,194.9463,193.8114,194.8008,10631.0
2022-07-06 14:30:00,201.0,201.85,200.68,201.67,15849.0,194.9657,195.7902,194.6553,195.6156,15849.0
2022-07-06 14:40:00,201.84,202.31,201.71,201.72,17301.0,195.7805,196.2364,195.6544,195.6641,17301.0
2022-07-06 14:50:00,201.66,201.66,201.26,201.5,11663.0,195.6059,195.6059,195.2179,195.4507,11663.0
2022-07-06 15:00:00,201.57,201.58,200.91,201.34,19886.0,195.5186,195.5283,194.8784,195.2955,19886.0
2022-07-06 15:10:00,201.3,201.58,201.21,201.45,13048.0,195.2567,195.5283,195.1694,195.4022,13048.0
2022-07-06 15:20:00,201.44,201.63,201.36,201.51,20036.0,195.3925,195.5768,195.3149,195.4604,20036.0
2022-07-06 15:30:00,201.51,201.81,201.14,201.2,36128.0,195.4604,195.7514,195.1015,195.1597,36128.0
2022-07-06 15:40:00,201.11,201.16,200.48,200.73,48110.0,195.0724,195.1209,194.4613,194.7038,48110.0
2022-07-06 15:50:00,200.75,200.86,200.21,200.72,109550.0,194.7232,194.8299,194.1994,194.6941,109550.0
2022-07-07 09:30:00,200.51,200.51,198.96,199.54,55098.0,194.4904,194.4904,192.987,193.5495,55098.0
2022-07-07 09:40:00,199.62,200.5,199.56,199.99,79686.0,193.6271,194.4807,193.5689,193.986,79686.0
2022-07-07 09:50:00,200.08,200.82,199.84,200.39,104182.0,194.0733,194.7911,193.8405,194.374,104182.0
2022-07-07 10:00:00,200.43,200.58,199.18,199.31,45938.0,194.4128,194.5583,193.2003,193.3264,45938.0
2022-07-07 10:10:00,199.36,199.63,198.58,198.63,43977.0,193.3749,193.6368,192.6184,192.6669,43977.0
2022-07-07 10:20:00,198.63,199.52,198.61,199.29,29312.0,192.6669,193.5301,192.6475,193.307,29312.0
2022-07-07 10:30:00,199.31,199.44,198.82,199.26,23312.0,193.3264,193.4525,192.8512,193.2779,23312.0
2022-07-07 10:40:00,199.28,199.52,198.98,199.02,31418.0,193.2973,193.5301,193.0064,193.0452,31418.0
2022-07-07 10:50:00,199.01,199.69,198.9,199.34,37883.0,193.0355,193.695,192.9288,193.3555,37883.0
2022-07-07 11:00:00,199.35,199.96,199.35,199.75,79626.0,193.3652,193.9569,193.3652,193.7532,79626.0
2022-07-07 11:10:00,199.71,200.02,199.43,199.73,69852.0,193.7144,194.0151,193.4428,193.7338,69852.0
2022-07-07 11:20:00,199.64,200.03,199.15,199.46,73358.0,193.6465,194.0248,193.1713,193.4719,73358.0
2022-07-07 11:30:00,199.37,199.8,199.19,199.27,27461.0,193.3846,193.8017,193.21,193.2876,27461.0
2022-07-07 11:40:00,199.35,199.68,199.17,199.68,46395.0,193.3652,193.6853,193.1907,193.6853,46395.0
2022-07-07 11:50:00,199.66,199.66,199.4,199.52,14558.0,193.6659,193.6659,193.4137,193.5301,14558.0
2022-07-07 12:00:00,199.52,200.04,199.48,199.51,23134.0,193.5301,194.0345,193.4913,193.5204,23134.0
2022-07-07 12:10:00,199.5,199.5,199.0,199.41,12421.0,193.5107,193.5107,193.0258,193.4234,12421.0
2022-07-07 12:20:00,199.53,200.46,199.48,200.22,13420.0,193.5398,194.4419,193.4913,194.2091,13420.0
2022-07-07 12:30:00,200.21,200.32,199.62,199.72,18937.0,194.1994,194.3061,193.6271,193.7241,18937.0
2022-07-07 12:40:00,199.73,199.81,199.45,199.64,18509.0,193.7338,193.8114,193.4622,193.6465,18509.0
2022-07-07 12:50:00,199.61,200.3,199.39,200.25,11590.0,193.6174,194.2867,193.404,194.2382,11590.0
2022-07-07 13:00:00,200.25,200.39,199.47,199.53,23080.0,194.2382,194.374,193.4816,193.5398,23080.0
2022-07-07 13:10:00,199.52,199.79,199.24,199.79,11238.0,193.5301,193.792,193.2585,193.792,11238.0
2022-07-07 13:20:00,199.85,200.0,199.75,199.8,3363.0,193.8502,193.9957,193.7532,193.8017,3363.0
2022-07-07 13:30:00,199.77,199.95,199.46,199.88,20454.0,193.7726,193.9472,193.4719,193.8793,20454.0
2022-07-07 13:40:00,199.83,200.5,199.76,200.26,21358.0,193.8308,194.4807,193.7629,194.2479,21358.0
2022-07-07 13:50:00,200.25,200.44,200.24,200.3,9937.0,194.2382,194.4225,194.2285,194.2867,9937.0
2022-07-07 14:00:00,200.36,200.86,200.31,200.76,13994.0,194.3449,194.8299,194.2964,194.7329,13994.0
2022-07-07 14:10:00,200.76,200.8,200.38,200.52,30019.0,194.7329,194.7717,194.3643,194.5001,30019.0
2022-07-07 14:20:00,200.52,200.81,200.41,200.75,24814.0,194.5001,194.7814,194.3934,194.7232,24814.0
2022-07-07 14:30:00,200.7,200.92,200.44,200.5,14176.0,194.6747,194.8881,194.4225,194.4807,14176.0
2022-07-07 14:40:00,200.47,200.54,200.37,200.45,11740.0,194.4516,194.5195,194.3546,194.4322,11740.0
2022-07-07 14:50:00,200.4,200.84,200.36,200.71,33273.0,194.3837,194.8105,194.3449,194.6844,33273.0
2022-07-07 15:00:00,200.74,201.08,200.66,200.95,52241.0,194.7135,195.0433,194.6359,194.9172,52241.0
2022-07-07 15:10:00,200.95,201.56,200.95,201.38,34996.0,194.9172,195.5089,194.9172,195.3343,34996.0
2022-07-07 15:20:00,201.38,201.46,201.11,201.2,41057.0,195.3343,195.4119,195.0724,195.1597,41057.0
2022-07-07 15:30:00,201.17,201.27,200.74,200.82,54047.0,195.1306,195.2276,194.7135,194.7911,54047.0
2022-07-07 15:40:00,200.84,201.57,200.84,201.41,35665.0,194.8105,195.5186,194.8105,195.3634,35665.0
2022-07-07 15:50:00,201.52,202.0,201.18,201.58,98143.0,195.4701,195.9357,195.1403,195.5283,98143.0
2022-07-08 09:30:00,201.23,201.92,200.78,200.81,16346.0,195.1888,195.8581,194.7523,194.7814,16346.0
2022-07-08 09:40:00,201.04,201.23,200.44,200.44,8870.0,195.0045,195.1888,194.4225,194.4225,8870.0
2022-07-08 09:50:00,200.42,200.54,199.71,200.08,7756.0,194.4031,194.5195,193.7144,194.0733,7756.0
2022-07-08 10:00:00,200.09,201.09,199.82,201.08,7872.0,194.083,195.053,193.8211,195.0433,7872.0
2022-07-08 10:10:00,200.96,202.01,200.94,201.92,10693.0,194.9269,195.9454,194.9075,195.8581,10693.0
2022-07-08 10:20:00,201.75,203.25,201.5,203.21,32711.0,195.6932,197.1482,195.4507,197.1094,32711.0
2022-07-08 10:30:00,203.09,203.26,202.52,202.74,6684.0,196.993,197.1579,196.4401,196.6535,6684.0
2022-07-08 10:40:00,202.72,203.11,202.59,202.93,8320.0,196.6341,197.0124,196.508,196.8378,8320.0
2022-07-08 10:50:00,202.91,203.01,202.18,203.01,11369.0,196.8184,196.9154,196.1103,196.9154,11369.0
2022-07-08 11:00:00,202.87,203.18,202.66,203.18,4719.0,196.7796,197.0803,196.5759,197.0803,4719.0
2022-07-08 11:10:00,203.01,203.01,202.22,202.27,4951.0,196.9154,196.9154,196.1491,196.1976,4951.0
2022-07-08 11:20:00,202.34,202.53,202.13,202.51,5073.0,196.2655,196.4498,196.0618,196.4304,5073.0
2022-07-08 11:30:00,202.47,202.73,202.26,202.27,3640.0,196.3916,196.6438,196.1879,196.1976,3640.0
2022-07-08 11:40:00,202.37,202.48,202.0,202.06,5372.0,196.2946,196.4013,195.9357,195.9939,5372.0
2022-07-08 11:50:00,202.05,202.26,201.95,202.16,4343.0,195.9842,196.1879,195.8872,196.0909,4343.0
2022-07-08 12:00:00,202.09,202.21,201.73,201.84,2320.0,196.023,196.1394,195.6738,195.7805,2320.0
2022-07-08 12:10:00,201.85,202.02,201.74,202.01,3718.0,195.7902,195.9551,195.6835,195.9454,3718.0
2022-07-08 12:20:00,201.96,202.02,201.4,201.41,7431.0,195.8969,195.9551,195.3537,195.3634,7431.0
2022-07-08 12:30:00,201.44,201.53,201.03,201.11,4099.0,195.3925,195.4798,194.9948,195.0724,4099.0
2022-07-08 12:40:00,201.13,201.21,200.81,201.2,5588.0,195.0918,195.1694,194.7814,195.1597,5588.0
2022-07-08 12:50:00,201.15,201.2,200.61,200.62,5140.0,195.1112,195.1597,194.5874,194.5971,5140.0
2022-07-08 13:00:00,200.69,200.9,200.36,200.85,5681.0,194.665,194.8687,194.3449,194.8202,5681.0
2022-07-08 13:10:00,200.85,201.07,200.8,200.8,7870.0,194.8202,195.0336,194.7717,194.7717,7870.0
2022-07-08 13:20:00,200.82,201.0,200.67,201.0,7065.0,194.7911,194.9657,194.6456,194.9657,7065.0
2022-07-08 13:30:00,200.83,200.85,200.45,200.53,16514.0,194.8008,194.8202,194.4322,194.5098,16514.0
2022-07-08 13:40:00,200.53,200.62,200.28,200.54,6233.0,194.5098,194.5971,194.2673,194.5195,6233.0
2022-07-08 13:50:00,200.59,200.77,200.3,200.42,5081.0,194.568,194.7426,194.2867,194.4031,5081.0
2022-07-08 14:00:00,200.43,200.79,200.21,200.75,6673.0,194.4128,194.762,194.1994,194.7232,6673.0
2022-07-08 14:10:00,200.73,200.73,200.4,200.56,4104.0,194.7038,194.7038,194.3837,194.5389,4104.0
2022-07-08 14:20:00,200.76,200.91,200.72,200.86,5347.0,194.7329,194.8784,194.6941,194.8299,5347.0
2022-07-08 14:30:00,200.82,201.19,200.68,201.11,5939.0,194.7911,195.15,194.6553,195.0724,5939.0
2022-07-08 14:40:00,201.07,201.41,201.05,201.1,54344.0,195.0336,195.3634,195.0142,195.0627,54344.0
2022-07-08 14:50:00,201.11,201.51,200.85,201.41,41416.0,195.0724,195.4604,194.8202,195.3634,41416.0
2022-07-08 15:00:00,201.36,201.53,201.12,201.12,13246.0,195.3149,195.4798,195.0821,195.0821,13246.0
2022-07-08 15:10:00,201.12,201.68,201.12,201.49,5123.0,195.0821,195.6253,195.0821,195.441,5123.0
2022-07-08 15:20:00,201.51,201.59,201.27,201.34,5216.0,195.4604,195.538,195.2276,195.2955,5216.0
2022-07-08 15:30:00,201.11,201.34,201.0,201.25,12204.0,195.0724,195.2955,194.9657,195.2082,12204.0
2022-07-08 15:40:00,201.15,201.38,201.02,201.21,18834.0,195.1112,195.3343,194.9851,195.1694,18834.0
2022-07-08 15:50:00,201.13,201.44,200.78,200.88,57522.0,195.0918,195.3925,194.7523,194.8493,57522.0
2022-07-11 09:30:00,196.86,198.82,196.63,196.91,58603.0,190.95,192.8512,190.7269,190.9985,58603.0
2022-07-11 09:40:00,196.38,198.0,196.38,197.8,65649.0,190.4844,192.0558,190.4844,191.8618,65649.0
2022-07-11 09:50:00,197.79,197.92,197.25,197.45,8155.0,191.8521,191.9782,191.3283,191.5223,8155.0
2022-07-11 10:00:00,197.56,197.57,196.27,197.05,17616.0,191.629,191.6387,190.3777,191.1343,17616.0
2022-07-11 10:10:00,197.16,197.68,196.87,197.03,13144.0,191.241,191.7454,190.9597,191.1149,13144.0
2022-07-11 10:20:00,196.83,197.07,196.38,196.91,9225.0,190.9209,191.1537,190.4844,190.9985,9225.0
2022-07-11 10:30:00,196.9,197.74,196.86,197.66,22653.0,190.9888,191.8036,190.95,191.726,22653.0
2022-07-11 10:40:00,197.58,197.75,197.46,197.5,14187.0,191.6484,191.8133,191.532,191.5708,14187.0
2022-07-11 10:50:00,197.45,197.68,197.27,197.46,8305.0,191.5223,191.7454,191.3477,191.532,8305.0
2022-07-11 11:00:00,197.46,197.95,197.39,197.95,6392.0,191.532,192.0073,191.4641,192.0073,6392.0
2022-07-11 11:10:00,197.87,198.0,197.37,197.52,15399.0,191.9297,192.0558,191.4447,191.5902,15399.0
2022-07-11 11:20:00,197.27,197.73,197.18,197.65,8778.0,191.3477,191.7939,191.2604,191.7163,8778.0
2022-07-11 11:30:00,197.71,197.89,197.32,197.82,8558.0,191.7745,191.9491,191.3962,191.8812,8558.0
2022-07-11 11:40:00,197.71,198.0,197.49,197.73,7447.0,191.7745,192.0558,191.5611,191.7939,7447.0
2022-07-11 11:50:00,197.71,197.82,197.42,197.63,12109.0,191.7745,191.8812,191.4932,191.6969,12109.0
2022-07-11 12:00:00,197.63,198.16,197.63,198.16,31996.0,191.6969,192.211,191.6969,192.211,31996.0
2022-07-11 12:10:00,198.11,198.21,197.98,198.1,8294.0,192.1625,192.2595,192.0364,192.1528,8294.0
2022-07-11 12:20:00,198.02,198.22,197.75,198.11,8101.0,192.0752,192.2692,191.8133,192.1625,8101.0
2022-07-11 12:30:00,198.19,198.81,198.19,198.7,8030.0,192.2401,192.8415,192.2401,192.7348,8030.0
2022-07-11 12:40:00,198.71,198.71,198.15,198.33,7486.0,192.7445,192.7445,192.2013,192.3759,7486.0
2022-07-11 12:50:00,198.31,198.31,197.77,197.85,12194.0,192.3565,192.3565,191.8327,191.9103,12194.0
2022-07-11 13:00:00,197.92,198.45,197.77,198.44,12338.0,191.9782,192.4923,191.8327,192.4826,12338.0
2022-07-11 13:10:00,198.44,198.8,198.33,198.45,30249.0,192.4826,192.8318,192.3759,192.4923,30249.0
2022-07-11 13:20:00,198.49,198.88,198.48,198.69,6770.0,192.5311,192.9094,192.5214,192.7251,6770.0
2022-07-11 13:30:00,198.72,199.12,198.7,199.04,9874.0,192.7542,193.1422,192.7348,193.0646,9874.0
2022-07-11 13:40:00,199.09,199.38,199.03,199.16,7009.0,193.1131,193.3943,193.0549,193.181,7009.0
2022-07-11 13:50:00,199.12,199.5,199.11,199.5,2989.0,193.1422,193.5107,193.1325,193.5107,2989.0
2022-07-11 14:00:00,199.43,199.43,198.82,198.86,6904.0,193.4428,193.4428,192.8512,192.89,6904.0
2022-07-11 14:10:00,198.8,199.03,198.59,198.94,7575.0,192.8318,193.0549,192.6281,192.9676,7575.0
2022-07-11 14:20:00,198.91,199.01,198.84,198.96,3918.0,192.9385,193.0355,192.8706,192.987,3918.0
2022-07-11 14:30:00,198.77,199.0,198.77,198.81,3434.0,192.8027,193.0258,192.8027,192.8415,3434.0
2022-07-11 14:40:00,198.86,199.12,198.79,198.8,3959.0,192.89,193.1422,192.8221,192.8318,3959.0
2022-07-11 14:50:00,198.72,198.72,198.4,198.52,6072.0,192.7542,192.7542,192.4438,192.5602,6072.0
2022-07-11 15:00:00,198.5,198.5,197.89,197.9,4421.0,192.5408,192.5408,191.9491,191.9588,4421.0
2022-07-11 15:10:00,197.95,198.08,197.76,197.83,4767.0,192.0073,192.1334,191.823,191.8909,4767.0
2022-07-11 15:20:00,197.81,197.9,197.62,197.81,13266.0,191.8715,191.9588,191.6872,191.8715,13266.0
2022-07-11 15:30:00,197.72,197.93,197.05,197.2,21823.0,191.7842,191.9879,191.1343,191.2798,21823.0
2022-07-11 15:40:00,197.2,197.33,196.63,196.63,43738.0,191.2798,191.4059,190.7269,190.7269,43738.0
2022-07-11 15:50:00,196.59,197.57,196.52,197.51,89649.0,190.6881,191.6387,190.6202,191.5805,89649.0
2022-07-12 09:30:00,196.65,199.14,196.57,198.98,22304.0,190.7463,193.1616,190.6687,193.0064,22304.0
2022-07-12 09:40:00,198.6,199.31,198.54,198.65,10229.0,192.6378,193.3264,192.5796,192.6863,10229.0
2022-07-12 09:50:00,198.58,199.19,198.1,198.11,13682.0,192.6184,193.21,192.1528,192.1625,13682.0
2022-07-12 10:00:00,198.0,198.01,197.35,197.44,18081.0,192.0558,192.0655,191.4253,191.5126,18081.0
2022-07-12 10:10:00,197.6,197.86,197.19,197.54,20377.0,191.6678,191.92,191.2701,191.6096,20377.0
2022-07-12 10:20:00,197.6,197.7,197.0,197.11,9015.0,191.6678,191.7648,191.0858,191.1925,9015.0
2022-07-12 10:30:00,196.94,197.56,196.92,197.5,11139.0,191.0276,191.629,191.0082,191.5708,11139.0
2022-07-12 10:40:00,197.52,198.01,197.38,197.99,6405.0,191.5902,192.0655,191.4544,192.0461,6405.0
2022-07-12 10:50:00,197.98,198.41,197.88,198.0,7696.0,192.0364,192.4535,191.9394,192.0558,7696.0
2022-07-12 11:00:00,197.94,198.18,197.82,198.12,5509.0,191.9976,192.2304,191.8812,192.1722,5509.0
2022-07-12 11:10:00,198.18,198.52,197.99,198.29,11018.0,192.2304,192.5602,192.0461,192.3371,11018.0
2022-07-12 11:20:00,198.2,198.28,197.77,198.13,8260.0,192.2498,192.3274,191.8327,192.1819,8260.0
2022-07-12 11:30:00,198.2,198.26,197.34,197.6,4375.0,192.2498,192.308,191.4156,191.6678,4375.0
2022-07-12 11:40:00,197.63,197.7,197.44,197.44,6763.0,191.6969,191.7648,191.5126,191.5126,6763.0
2022-07-12 11:50:00,197.46,197.69,197.42,197.56,5413.0,191.532,191.7551,191.4932,191.629,5413.0
2022-07-12 12:00:00,197.61,197.68,197.36,197.52,3627.0,191.6775,191.7454,191.435,191.5902,3627.0
2022-07-12 12:10:00,197.52,197.55,197.08,197.5,10568.0,191.5902,191.6193,191.1634,191.5708,10568.0
2022-07-12 12:20:00,197.4,197.68,197.14,197.65,5045.0,191.4738,191.7454,191.2216,191.7163,5045.0
2022-07-12 12:30:00,197.86,197.88,197.41,197.42,7903.0,191.92,191.9394,191.4835,191.4932,7903.0
2022-07-12 12:40:00,197.41,197.46,196.94,196.97,8072.0,191.4835,191.532,191.0276,191.0567,8072.0
2022-07-12 12:50:00,197.02,197.13,196.78,197.11,6498.0,191.1052,191.2119,190.8724,191.1925,6498.0
2022-07-12 13:00:00,197.24,197.28,196.55,196.63,5266.0,191.3186,191.3574,190.6493,190.7269,5266.0
2022-07-12 13:10:00,196.62,196.79,196.42,196.42,15649.0,190.7172,190.8821,190.5232,190.5232,15649.0
2022-07-12 13:20:00,196.42,196.76,196.26,196.68,6539.0,190.5232,190.853,190.368,190.7754,6539.0
2022-07-12 13:30:00,196.82,196.82,196.45,196.49,4967.0,190.9112,190.9112,190.5523,190.5911,4967.0
2022-07-12 13:40:00,196.51,196.66,196.49,196.62,7499.0,190.6105,190.756,190.5911,190.7172,7499.0
2022-07-12 13:50:00,196.55,196.7,196.48,196.65,5942.0,190.6493,190.7948,190.5814,190.7463,5942.0
2022-07-12 14:00:00,196.65,196.87,196.58,196.69,8034.0,190.7463,190.9597,190.6784,190.7851,8034.0
2022-07-12 14:10:00,196.68,196.92,196.68,196.74,6151.0,190.7754,191.0082,190.7754,190.8336,6151.0
2022-07-12 14:20:00,196.71,196.88,196.66,196.88,6433.0,190.8045,190.9694,190.756,190.9694,6433.0
2022-07-12 14:30:00,196.91,196.91,196.35,196.56,18898.0,190.9985,190.9985,190.4553,190.659,18898.0
2022-07-12 14:40:00,196.56,196.89,196.51,196.85,7800.0,190.659,190.9791,190.6105,190.9403,7800.0
2022-07-12 14:50:00,196.81,196.81,196.2,196.26,12302.0,190.9015,190.9015,190.3098,190.368,12302.0
2022-07-12 15:00:00,196.23,196.23,195.62,195.64,12115.0,190.3389,190.3389,189.7472,189.7666,12115.0
2022-07-12 15:10:00,195.69,196.2,195.65,195.92,17589.0,189.8151,190.3098,189.7763,190.0382,17589.0
2022-07-12 15:20:00,195.91,195.92,195.4,195.51,18387.0,190.0285,190.0382,189.5338,189.6405,18387.0
2022-07-12 15:30:00,195.5,195.6,194.99,195.34,24857.0,189.6308,189.7278,189.1361,189.4756,24857.0
2022-07-12 15:40:00,195.32,195.55,194.98,195.17,35875.0,189.4562,189.6793,189.1264,189.3107,35875.0
2022-07-12 15:50:00,195.12,195.87,195.12,195.77,118624.0,189.2622,189.9897,189.2622,189.8927,118624.0
2022-07-13 09:30:00,192.66,193.91,192.3,193.49,33610.0,186.8761,188.0886,186.5269,187.6812,33610.0
2022-07-13 09:40:00,193.5,193.63,191.73,192.73,21825.0,187.6909,187.817,185.974,186.944,21825.0
2022-07-13 09:50:00,192.57,192.69,191.33,191.8,35321.0,186.7888,186.9052,185.586,186.0419,35321.0
2022-07-13 10:00:00,191.87,192.97,191.39,192.25,24655.0,186.1098,187.1768,185.6442,186.4784,24655.0
2022-07-13 10:10:00,192.4,193.36,192.32,192.82,11052.0,186.6239,187.5551,186.5463,187.0313,11052.0
2022-07-13 10:20:00,192.71,193.28,192.51,193.28,13677.0,186.9246,187.4775,186.7306,187.4775,13677.0
2022-07-13 10:30:00,193.38,194.5,193.24,194.06,9557.0,187.5745,188.6608,187.4387,188.2341,9557.0
2022-07-13 10:40:00,194.16,194.41,193.9,194.21,9323.0,188.3311,188.5736,188.0789,188.3796,9323.0
2022-07-13 10:50:00,194.28,194.8,194.28,194.48,9937.0,188.4475,188.9518,188.4475,188.6415,9937.0
2022-07-13 11:00:00,194.49,195.36,194.4,195.36,8981.0,188.6512,189.495,188.5639,189.495,8981.0
2022-07-13 11:10:00,195.25,195.7,195.09,195.18,13118.0,189.3883,189.8248,189.2331,189.3204,13118.0
2022-07-13 11:20:00,195.25,195.44,195.0,195.11,7916.0,189.3883,189.5726,189.1458,189.2525,7916.0
2022-07-13 11:30:00,195.2,195.62,195.08,195.1,3641.0,189.3398,189.7472,189.2234,189.2428,3641.0
2022-07-13 11:40:00,195.2,195.25,194.78,195.0,5295.0,189.3398,189.3883,188.9324,189.1458,5295.0
2022-07-13 11:50:00,195.19,195.26,194.82,194.82,4619.0,189.3301,189.398,188.9712,188.9712,4619.0
2022-07-13 12:00:00,194.75,195.25,194.75,195.19,4123.0,188.9033,189.3883,188.9033,189.3301,4123.0
2022-07-13 12:10:00,195.18,195.18,194.44,194.64,7466.0,189.3204,189.3204,188.6027,188.7966,7466.0
2022-07-13 12:20:00,194.75,194.97,194.56,194.97,7077.0,188.9033,189.1167,188.719,189.1167,7077.0
2022-07-13 12:30:00,195.07,195.1,194.69,194.88,4862.0,189.2137,189.2428,188.8451,189.0294,4862.0
2022-07-13 12:40:00,194.94,194.95,194.74,194.79,4280.0,189.0876,189.0973,188.8936,188.9421,4280.0
2022-07-13 12:50:00,194.73,195.2,194.73,195.18,4508.0,188.8839,189.3398,188.8839,189.3204,4508.0
2022-07-13 13:00:00,195.09,195.41,194.83,195.19,5024.0,189.2331,189.5435,188.9809,189.3301,5024.0
2022-07-13 13:10:00,195.3,195.48,195.0,195.08,5650.0,189.4368,189.6114,189.1458,189.2234,5650.0
2022-07-13 13:20:00,195.0,195.2,194.84,195.15,11657.0,189.1458,189.3398,188.9906,189.2913,11657.0
2022-07-13 13:30:00,195.17,195.17,194.86,195.0,3778.0,189.3107,189.3107,189.01,189.1458,3778.0
2022-07-13 13:40:00,195.06,195.41,195.03,195.41,3907.0,189.204,189.5435,189.1749,189.5435,3907.0
2022-07-13 13:50:00,195.34,195.34,194.91,195.08,7437.0,189.4756,189.4756,189.0585,189.2234,7437.0
2022-07-13 14:00:00,195.0,195.0,194.07,194.07,6655.0,189.1458,189.1458,188.2438,188.2438,6655.0
2022-07-13 14:10:00,194.06,194.59,194.06,194.59,6461.0,188.2341,188.7481,188.2341,188.7481,6461.0
2022-07-13 14:20:00,194.55,194.93,194.44,194.86,8748.0,188.7093,189.0779,188.6027,189.01,8748.0
2022-07-13 14:30:00,194.97,195.45,194.9,195.45,6566.0,189.1167,189.5823,189.0488,189.5823,6566.0
2022-07-13 14:40:00,195.45,195.58,195.11,195.12,7812.0,189.5823,189.7084,189.2525,189.2622,7812.0
2022-07-13 14:50:00,195.18,195.55,194.8,195.54,8925.0,189.3204,189.6793,188.9518,189.6696,8925.0
2022-07-13 15:00:00,195.49,195.57,194.86,194.92,11949.0,189.6211,189.6987,189.01,189.0682,11949.0
2022-07-13 15:10:00,194.99,195.32,194.87,195.27,12477.0,189.1361,189.4562,189.0197,189.4077,12477.0
2022-07-13 15:20:00,195.26,195.27,194.76,194.76,9158.0,189.398,189.4077,188.913,188.913,9158.0
2022-07-13 15:30:00,194.81,194.91,194.48,194.74,23833.0,188.9615,189.0585,188.6415,188.8936,23833.0
2022-07-13 15:40:00,194.53,194.61,194.16,194.52,31406.0,188.6899,188.7675,188.3311,188.6802,31406.0
2022-07-13 15:50:00,194.52,194.6,194.12,194.15,152499.0,188.6802,188.7578,188.2923,188.3214,152499.0
2022-07-14 09:30:00,191.69,191.95,190.57,190.97,46682.0,185.9352,186.1874,184.8488,185.2368,46682.0
2022-07-14 09:40:00,190.68,192.16,190.53,191.84,26934.0,184.9555,186.3911,184.81,186.0807,26934.0
2022-07-14 09:50:00,191.79,192.43,191.47,191.83,21882.0,186.0322,186.653,185.7218,186.071,21882.0
2022-07-14 10:00:00,191.81,192.17,191.4,191.75,16819.0,186.0516,186.4008,185.6539,185.9934,16819.0
2022-07-14 10:10:00,191.76,192.2,191.53,191.61,11486.0,186.0031,186.4299,185.78,185.8576,11486.0
2022-07-14 10:20:00,191.59,191.98,191.19,191.56,43773.0,185.8382,186.2165,185.4502,185.8091,43773.0
2022-07-14 10:30:00,191.76,191.8,191.1,191.24,22285.0,186.0031,186.0419,185.3629,185.4987,22285.0
2022-07-14 10:40:00,191.25,191.52,191.07,191.47,17513.0,185.5084,185.7703,185.3338,185.7218,17513.0
2022-07-14 10:50:00,191.38,191.43,190.91,191.05,7196.0,185.6345,185.683,185.1786,185.3144,7196.0
2022-07-14 11:00:00,191.11,191.83,191.1,191.66,11798.0,185.3726,186.071,185.3629,185.9061,11798.0
2022-07-14 11:10:00,191.89,192.13,191.62,192.03,6991.0,186.1292,186.362,185.8673,186.265,6991.0
2022-07-14 11:20:00,192.23,192.38,191.8,192.04,7428.0,186.459,186.6045,186.0419,186.2747,7428.0
2022-07-14 11:30:00,192.03,192.47,191.91,192.4,8883.0,186.265,186.6918,186.1486,186.6239,8883.0
2022-07-14 11:40:00,192.32,193.04,192.32,192.5,5544.0,186.5463,187.2447,186.5463,186.7209,5544.0
2022-07-14 11:50:00,192.47,193.0,192.37,192.81,6785.0,186.6918,187.2059,186.5948,187.0216,6785.0
2022-07-14 12:00:00,192.87,192.94,192.45,192.52,25588.0,187.0798,187.1477,186.6724,186.7403,25588.0
2022-07-14 12:10:00,192.6,192.8,192.42,192.71,5436.0,186.8179,187.0119,186.6433,186.9246,5436.0
2022-07-14 12:20:00,192.69,192.85,192.04,192.14,7166.0,186.9052,187.0604,186.2747,186.3717,7166.0
2022-07-14 12:30:00,192.16,192.36,191.78,191.81,17395.0,186.3911,186.5851,186.0225,186.0516,17395.0
2022-07-14 12:40:00,191.88,191.94,191.58,191.63,5478.0,186.1195,186.1777,185.8285,185.877,5478.0
2022-07-14 12:50:00,191.69,192.08,191.69,192.0,11128.0,185.9352,186.3135,185.9352,186.2359,11128.0
2022-07-14 13:00:00,191.96,192.01,191.23,191.52,5023.0,186.1971,186.2456,185.489,185.7703,5023.0
2022-07-14 13:10:00,191.55,191.63,191.35,191.54,13602.0,185.7994,185.877,185.6054,185.7897,13602.0
2022-07-14 13:20:00,191.53,191.59,191.29,191.39,15294.0,185.78,185.8382,185.5472,185.6442,15294.0
2022-07-14 13:30:00,191.44,191.44,190.89,191.27,7643.0,185.6927,185.6927,185.1592,185.5278,7643.0
2022-07-14 13:40:00,191.24,191.42,191.13,191.24,12776.0,185.4987,185.6733,185.392,185.4987,12776.0
2022-07-14 13:50:00,191.24,191.66,191.15,191.42,7076.0,185.4987,185.9061,185.4114,185.6733,7076.0
2022-07-14 14:00:00,191.42,191.9,191.41,191.9,36591.0,185.6733,186.1389,185.6636,186.1389,36591.0
2022-07-14 14:10:00,191.78,192.02,191.61,191.98,12041.0,186.0225,186.2553,185.8576,186.2165,12041.0
2022-07-14 14:20:00,192.2,192.37,192.0,192.34,35456.0,186.4299,186.5948,186.2359,186.5657,35456.0
2022-07-14 14:30:00,192.41,192.84,192.33,192.67,10852.0,186.6336,187.0507,186.556,186.8858,10852.0
2022-07-14 14:40:00,192.67,192.67,192.38,192.57,11033.0,186.8858,186.8858,186.6045,186.7888,11033.0
2022-07-14 14:50:00,192.5,192.86,192.42,192.73,9406.0,186.7209,187.0701,186.6433,186.944,9406.0
2022-07-14 15:00:00,192.75,192.89,192.27,192.38,14384.0,186.9634,187.0992,186.4978,186.6045,14384.0
2022-07-14 15:10:00,192.33,192.55,191.96,192.13,25755.0,186.556,186.7694,186.1971,186.362,25755.0
2022-07-14 15:20:00,192.21,192.84,192.18,192.84,24311.0,186.4396,187.0507,186.4105,187.0507,24311.0
2022-07-14 15:30:00,192.83,192.83,192.35,192.44,14560.0,187.041,187.041,186.5754,186.6627,14560.0
2022-07-14 15:40:00,192.5,192.67,192.13,192.33,29559.0,186.7209,186.8858,186.362,186.556,29559.0
2022-07-14 15:50:00,192.43,192.6,191.88,192.38,126913.0,186.653,186.8179,186.1195,186.6045,126913.0
2022-07-15 09:30:00,196.03,196.32,195.35,195.35,53502.0,190.1449,190.4262,189.4853,189.4853,53502.0
2022-07-15 09:40:00,195.29,195.78,194.02,194.19,7521.0,189.4271,189.9024,188.1953,188.3602,7521.0
2022-07-15 09:50:00,193.98,194.05,193.32,193.82,21019.0,188.1565,188.2244,187.5163,188.0013,21019.0
2022-07-15 10:00:00,193.95,195.08,193.62,193.96,16585.0,188.1274,189.2234,187.8073,188.1371,16585.0
2022-07-15 10:10:00,194.0,194.35,193.85,194.05,7038.0,188.1759,188.5154,188.0304,188.2244,7038.0
2022-07-15 10:20:00,194.09,194.93,193.7,194.88,35989.0,188.2632,189.0779,187.8849,189.0294,35989.0
2022-07-15 10:30:00,194.9,195.15,194.63,194.79,23972.0,189.0488,189.2913,188.7869,188.9421,23972.0
2022-07-15 10:40:00,194.83,195.47,194.82,194.99,28574.0,188.9809,189.6017,188.9712,189.1361,28574.0
2022-07-15 10:50:00,194.95,195.09,194.73,194.79,13353.0,189.0973,189.2331,188.8839,188.9421,13353.0
2022-07-15 11:00:00,194.7,195.12,194.7,195.12,13780.0,188.8548,189.2622,188.8548,189.2622,13780.0
2022-07-15 11:10:00,195.14,195.7,195.02,195.47,22456.0,189.2816,189.8248,189.1652,189.6017,22456.0
2022-07-15 11:20:00,195.39,195.66,194.99,195.05,16199.0,189.5241,189.786,189.1361,189.1943,16199.0
2022-07-15 11:30:00,195.1,195.57,194.9,195.55,34515.0,189.2428,189.6987,189.0488,189.6793,34515.0
2022-07-15 11:40:00,195.46,195.56,195.35,195.42,14273.0,189.592,189.689,189.4853,189.5532,14273.0
2022-07-15 11:50:00,195.36,195.44,194.89,195.05,38673.0,189.495,189.5726,189.0391,189.1943,38673.0
2022-07-15 12:00:00,195.05,195.23,194.74,194.74,16475.0,189.1943,189.3689,188.8936,188.8936,16475.0
2022-07-15 12:10:00,194.72,194.81,194.56,194.68,15154.0,188.8742,188.9615,188.719,188.8354,15154.0
2022-07-15 12:20:00,194.66,194.7,194.42,194.56,26083.0,188.816,188.8548,188.5833,188.719,26083.0
2022-07-15 12:30:00,194.54,194.67,194.19,194.29,35247.0,188.6996,188.8257,188.3602,188.4572,35247.0
2022-07-15 12:40:00,194.25,194.62,194.03,194.56,37873.0,188.4184,188.7772,188.205,188.719,37873.0
2022-07-15 12:50:00,194.51,194.55,194.17,194.43,24859.0,188.6705,188.7093,188.3408,188.593,24859.0
2022-07-15 13:00:00,194.46,194.75,194.46,194.72,35093.0,188.6221,188.9033,188.6221,188.8742,35093.0
2022-07-15 13:10:00,194.7,194.73,194.52,194.53,25615.0,188.8548,188.8839,188.6802,188.6899,25615.0
2022-07-15 13:20:00,194.5,194.92,194.35,194.87,14193.0,188.6608,189.0682,188.5154,189.0197,14193.0
2022-07-15 13:30:00,194.88,194.97,194.8,194.89,18212.0,189.0294,189.1167,188.9518,189.0391,18212.0
2022-07-15 13:40:00,194.9,194.98,194.58,194.59,23661.0,189.0488,189.1264,188.7384,188.7481,23661.0
2022-07-15 13:50:00,194.62,194.69,194.47,194.52,16282.0,188.7772,188.8451,188.6318,188.6802,16282.0
2022-07-15 14:00:00,194.56,194.58,194.32,194.58,9277.0,188.719,188.7384,188.4863,188.7384,9277.0
2022-07-15 14:10:00,194.6,194.69,194.49,194.69,9661.0,188.7578,188.8451,188.6512,188.8451,9661.0
2022-07-15 14:20:00,194.64,194.68,194.38,194.68,12966.0,188.7966,188.8354,188.5445,188.8354,12966.0
2022-07-15 14:30:00,194.69,194.8,194.51,194.69,13085.0,188.8451,188.9518,188.6705,188.8451,13085.0
2022-07-15 14:40:00,194.72,194.87,194.66,194.85,16741.0,188.8742,189.0197,188.816,189.0003,16741.0
2022-07-15 14:50:00,194.83,194.88,194.5,194.51,7705.0,188.9809,189.0294,188.6608,188.6705,7705.0
2022-07-15 15:00:00,194.45,194.49,194.33,194.46,32824.0,188.6124,188.6512,188.496,188.6221,32824.0
2022-07-15 15:10:00,194.44,194.58,194.3,194.44,58936.0,188.6027,188.7384,188.4669,188.6027,58936.0
2022-07-15 15:20:00,194.48,194.51,194.04,194.07,17756.0,188.6415,188.6705,188.2147,188.2438,17756.0
2022-07-15 15:30:00,194.12,194.12,193.66,193.75,15649.0,188.2923,188.2923,187.8461,187.9334,15649.0
2022-07-15 15:40:00,193.73,194.19,193.7,193.9,95407.0,187.914,188.3602,187.8849,188.0789,95407.0
2022-07-15 15:50:00,193.94,194.96,193.78,194.76,208733.0,188.1177,189.107,187.9625,188.913,208733.0
2022-07-18 09:30:00,194.82,194.82,193.18,193.26,71766.0,188.9712,188.9712,187.3805,187.4581,71766.0
2022-07-18 09:40:00,193.22,194.06,193.19,194.0,60708.0,187.4193,188.2341,187.3902,188.1759,60708.0
2022-07-18 09:50:00,194.01,194.54,193.43,193.58,38510.0,188.1856,188.6996,187.623,187.7685,38510.0
2022-07-18 10:00:00,193.67,193.96,193.26,193.35,23695.0,187.8558,188.1371,187.4581,187.5454,23695.0
2022-07-18 10:10:00,193.43,193.8,193.28,193.54,47830.0,187.623,187.9819,187.4775,187.7297,47830.0
2022-07-18 10:20:00,193.59,193.59,193.2,193.33,33464.0,187.7782,187.7782,187.3999,187.526,33464.0
2022-07-18 10:30:00,193.33,193.5,193.18,193.25,26922.0,187.526,187.6909,187.3805,187.4484,26922.0
2022-07-18 10:40:00,193.33,193.36,192.93,193.0,38175.0,187.526,187.5551,187.138,187.2059,38175.0
2022-07-18 10:50:00,192.95,193.28,192.9,192.95,27488.0,187.1574,187.4775,187.1089,187.1574,27488.0
2022-07-18 11:00:00,192.96,193.06,192.67,192.84,18724.0,187.1671,187.2641,186.8858,187.0507,18724.0
2022-07-18 11:10:00,192.88,193.06,192.64,192.81,33237.0,187.0895,187.2641,186.8567,187.0216,33237.0
2022-07-18 11:20:00,192.81,193.06,192.63,192.85,16461.0,187.0216,187.2641,186.847,187.0604,16461.0
2022-07-18 11:30:00,192.89,193.06,192.78,192.95,18954.0,187.0992,187.2641,186.9925,187.1574,18954.0
2022-07-18 11:40:00,192.94,193.14,192.84,192.9,14126.0,187.1477,187.3417,187.0507,187.1089,14126.0
2022-07-18 11:50:00,192.83,193.05,192.66,192.88,17155.0,187.041,187.2544,186.8761,187.0895,17155.0
2022-07-18 12:00:00,192.95,193.17,192.82,192.84,12223.0,187.1574,187.3708,187.0313,187.0507,12223.0
2022-07-18 12:10:00,192.85,193.04,192.85,192.91,9009.0,187.0604,187.2447,187.0604,187.1186,9009.0
2022-07-18 12:20:00,192.93,192.99,192.71,192.75,7185.0,187.138,187.1962,186.9246,186.9634,7185.0
2022-07-18 12:30:00,192.75,192.75,192.33,192.59,13168.0,186.9634,186.9634,186.556,186.8082,13168.0
2022-07-18 12:40:00,192.57,192.68,192.29,192.34,16029.0,186.7888,186.8955,186.5172,186.5657,16029.0
2022-07-18 12:50:00,192.37,192.52,192.27,192.39,11903.0,186.5948,186.7403,186.4978,186.6142,11903.0
2022-07-18 13:00:00,192.4,192.55,192.36,192.4,10987.0,186.6239,186.7694,186.5851,186.6239,10987.0
2022-07-18 13:10:00,192.37,192.42,191.91,191.92,10917.0,186.5948,186.6433,186.1486,186.1583,10917.0
2022-07-18 13:20:00,191.95,192.13,191.83,192.08,21235.0,186.1874,186.362,186.071,186.3135,21235.0
2022-07-18 13:30:00,192.01,192.06,191.63,191.64,17449.0,186.2456,186.2941,185.877,185.8867,17449.0
2022-07-18 13:40:00,191.67,191.72,191.33,191.4,36084.0,185.9158,185.9643,185.586,185.6539,36084.0
2022-07-18 13:50:00,191.41,191.58,190.93,190.96,26705.0,185.6636,185.8285,185.198,185.2271,26705.0
2022-07-18 14:00:00,190.95,191.01,190.81,190.83,14481.0,185.2174,185.2756,185.0816,185.101,14481.0
2022-07-18 14:10:00,190.8,190.83,190.55,190.72,20637.0,185.0719,185.101,184.8294,184.9943,20637.0
2022-07-18 14:20:00,190.7,190.71,189.91,189.98,28795.0,184.9749,184.9846,184.2086,184.2765,28795.0
2022-07-18 14:30:00,189.96,190.21,189.88,190.06,41705.0,184.2571,184.4996,184.1795,184.3541,41705.0
2022-07-18 14:40:00,190.03,190.03,189.5,189.78,34158.0,184.325,184.325,183.811,184.0826,34158.0
2022-07-18 14:50:00,189.8,189.82,189.47,189.77,17845.0,184.102,184.1213,183.7819,184.0729,17845.0
2022-07-18 15:00:00,189.74,190.05,189.56,190.0,24885.0,184.0438,184.3444,183.8692,184.2959,24885.0
2022-07-18 15:10:00,189.95,190.08,189.66,189.95,15912.0,184.2474,184.3735,183.9662,184.2474,15912.0
2022-07-18 15:20:00,189.95,190.03,189.54,189.68,20342.0,184.2474,184.325,183.8498,183.9856,20342.0
2022-07-18 15:30:00,189.62,189.65,189.14,189.19,38559.0,183.9274,183.9565,183.4618,183.5103,38559.0
2022-07-18 15:40:00,189.25,189.41,188.91,188.92,48325.0,183.5685,183.7237,183.2387,183.2484,48325.0
2022-07-18 15:50:00,188.9,189.49,188.84,189.26,187730.0,183.229,183.8013,183.1708,183.5782,187730.0
2022-07-19 09:30:00,192.49,192.94,191.88,192.41,86675.0,186.7112,187.1477,186.1195,186.6336,86675.0
2022-07-19 09:40:00,192.49,192.66,192.01,192.54,84862.0,186.7112,186.8761,186.2456,186.7597,84862.0
2022-07-19 09:50:00,192.5,193.45,192.4,193.45,105993.0,186.7209,187.6424,186.6239,187.6424,105993.0
2022-07-19 10:00:00,193.75,193.9,193.31,193.46,28070.0,187.9334,188.0789,187.5066,187.6521,28070.0
2022-07-19 10:10:00,193.49,194.18,193.43,194.1,31066.0,187.6812,188.3505,187.623,188.2729,31066.0
2022-07-19 10:20:00,194.12,195.28,194.09,195.22,26615.0,188.2923,189.4174,188.2632,189.3592,26615.0
2022-07-19 10:30:00,195.11,195.67,194.73,194.74,48257.0,189.2525,189.7957,188.8839,188.8936,48257.0
2022-07-19 10:40:00,194.72,194.93,194.5,194.86,40164.0,188.8742,189.0779,188.6608,189.01,40164.0
2022-07-19 10:50:00,194.84,195.03,194.5,195.01,30776.0,188.9906,189.1749,188.6608,189.1555,30776.0
2022-07-19 11:00:00,195.04,195.14,194.63,194.69,41096.0,189.1846,189.2816,188.7869,188.8451,41096.0
2022-07-19 11:10:00,194.72,195.02,194.54,194.66,28787.0,188.8742,189.1652,188.6996,188.816,28787.0
2022-07-19 11:20:00,194.74,194.74,194.31,194.45,25951.0,188.8936,188.8936,188.4766,188.6124,25951.0
2022-07-19 11:30:00,194.47,194.67,194.33,194.46,34376.0,188.6318,188.8257,188.496,188.6221,34376.0
2022-07-19 11:40:00,194.44,194.71,194.31,194.62,23067.0,188.6027,188.8645,188.4766,188.7772,23067.0
2022-07-19 11:50:00,194.59,194.76,194.58,194.69,28539.0,188.7481,188.913,188.7384,188.8451,28539.0
2022-07-19 12:00:00,194.68,194.84,194.32,194.5,29028.0,188.8354,188.9906,188.4863,188.6608,29028.0
2022-07-19 12:10:00,194.5,194.87,194.47,194.59,22481.0,188.6608,189.0197,188.6318,188.7481,22481.0
2022-07-19 12:20:00,194.58,194.78,194.45,194.54,26542.0,188.7384,188.9324,188.6124,188.6996,26542.0
2022-07-19 12:30:00,194.59,194.8,194.51,194.59,29574.0,188.7481,188.9518,188.6705,188.7481,29574.0
2022-07-19 12:40:00,194.62,194.92,194.6,194.87,36603.0,188.7772,189.0682,188.7578,189.0197,36603.0
2022-07-19 12:50:00,194.88,195.01,194.55,194.83,62074.0,189.0294,189.1555,188.7093,188.9809,62074.0
2022-07-19 13:00:00,194.83,194.97,194.67,194.81,68797.0,188.9809,189.1167,188.8257,188.9615,68797.0
2022-07-19 13:10:00,194.81,194.91,194.54,194.56,29629.0,188.9615,189.0585,188.6996,188.719,29629.0
2022-07-19 13:20:00,194.58,194.65,194.41,194.48,31190.0,188.7384,188.8063,188.5736,188.6415,31190.0
2022-07-19 13:30:00,194.49,194.89,194.41,194.84,28001.0,188.6512,189.0391,188.5736,188.9906,28001.0
2022-07-19 13:40:00,194.83,195.06,194.7,195.06,51908.0,188.9809,189.204,188.8548,189.204,51908.0
2022-07-19 13:50:00,195.08,195.44,195.0,195.43,37473.0,189.2234,189.5726,189.1458,189.5629,37473.0
2022-07-19 14:00:00,195.44,196.19,195.4,196.19,47733.0,189.5726,190.3001,189.5338,190.3001,47733.0
2022-07-19 14:10:00,196.23,196.7,196.16,196.53,26976.0,190.3389,190.7948,190.271,190.6299,26976.0
2022-07-19 14:20:00,196.62,196.92,196.61,196.75,13469.0,190.7172,191.0082,190.7075,190.8433,13469.0
2022-07-19 14:30:00,196.85,197.07,196.83,196.89,15035.0,190.9403,191.1537,190.9209,190.9791,15035.0
2022-07-19 14:40:00,196.84,196.85,196.31,196.33,24908.0,190.9306,190.9403,190.4165,190.4359,24908.0
2022-07-19 14:50:00,196.32,196.51,196.11,196.25,34523.0,190.4262,190.6105,190.2225,190.3583,34523.0
2022-07-19 15:00:00,196.22,196.23,195.87,196.08,31021.0,190.3292,190.3389,189.9897,190.1934,31021.0
2022-07-19 15:10:00,196.04,196.37,195.95,196.37,60148.0,190.1546,190.4747,190.0673,190.4747,60148.0
2022-07-19 15:20:00,196.37,196.54,196.28,196.36,30773.0,190.4747,190.6396,190.3874,190.465,30773.0
2022-07-19 15:30:00,196.38,196.58,196.24,196.53,42783.0,190.4844,190.6784,190.3486,190.6299,42783.0
2022-07-19 15:40:00,196.53,196.92,196.48,196.82,154460.0,190.6299,191.0082,190.5814,190.9112,154460.0
2022-07-19 15:50:00,196.89,197.47,196.77,197.3,315843.0,190.9791,191.5417,190.8627,191.3768,315843.0
2022-07-20 09:30:00,197.04,197.59,195.29,195.29,46677.0,191.1246,191.6581,189.4271,189.4271,46677.0
2022-07-20 09:40:00,195.39,196.59,195.24,195.99,85442.0,189.5241,190.6881,189.3786,190.1061,85442.0
2022-07-20 09:50:00,195.97,196.16,195.47,195.64,31975.0,190.0867,190.271,189.6017,189.7666,31975.0
2022-07-20 10:00:00,195.78,196.27,195.78,196.18,40319.0,189.9024,190.3777,189.9024,190.2904,40319.0
2022-07-20 10:10:00,196.37,196.85,196.27,196.31,16449.0,190.4747,190.9403,190.3777,190.4165,16449.0
2022-07-20 10:20:00,196.42,196.94,196.29,196.7,21720.0,190.5232,191.0276,190.3971,190.7948,21720.0
2022-07-20 10:30:00,196.78,197.98,196.78,197.91,13334.0,190.8724,192.0364,190.8724,191.9685,13334.0
2022-07-20 10:40:00,197.88,198.54,197.66,198.51,16081.0,191.9394,192.5796,191.726,192.5505,16081.0
2022-07-20 10:50:00,198.43,198.99,198.3,198.96,27378.0,192.4729,193.0161,192.3468,192.987,27378.0
2022-07-20 11:00:00,199.0,199.49,198.95,199.38,23757.0,193.0258,193.501,192.9773,193.3943,23757.0
2022-07-20 11:10:00,199.43,199.78,199.36,199.72,27997.0,193.4428,193.7823,193.3749,193.7241,27997.0
2022-07-20 11:20:00,199.63,199.67,198.82,198.97,15647.0,193.6368,193.6756,192.8512,192.9967,15647.0
2022-07-20 11:30:00,198.86,199.04,198.72,198.76,15145.0,192.89,193.0646,192.7542,192.793,15145.0
2022-07-20 11:40:00,198.81,198.86,198.54,198.56,10248.0,192.8415,192.89,192.5796,192.599,10248.0
2022-07-20 11:50:00,198.56,199.19,198.55,199.0,13904.0,192.599,193.21,192.5893,193.0258,13904.0
2022-07-20 12:00:00,199.01,199.06,198.71,198.86,25465.0,193.0355,193.084,192.7445,192.89,25465.0
2022-07-20 12:10:00,198.97,198.97,198.65,198.75,15574.0,192.9967,192.9967,192.6863,192.7833,15574.0
2022-07-20 12:20:00,198.75,198.87,198.64,198.64,15313.0,192.7833,192.8997,192.6766,192.6766,15313.0
2022-07-20 12:30:00,198.7,199.05,198.7,198.91,11790.0,192.7348,193.0743,192.7348,192.9385,11790.0
2022-07-20 12:40:00,198.85,198.88,198.08,198.08,14957.0,192.8803,192.9094,192.1334,192.1334,14957.0
2022-07-20 12:50:00,198.17,198.33,198.01,198.07,13085.0,192.2207,192.3759,192.0655,192.1237,13085.0
2022-07-20 13:00:00,198.12,198.25,197.55,197.74,16280.0,192.1722,192.2983,191.6193,191.8036,16280.0
2022-07-20 13:10:00,197.59,197.85,197.45,197.85,11681.0,191.6581,191.9103,191.5223,191.9103,11681.0
2022-07-20 13:20:00,197.93,198.0,197.72,197.99,20278.0,191.9879,192.0558,191.7842,192.0461,20278.0
2022-07-20 13:30:00,198.03,198.27,197.91,198.11,10685.0,192.0849,192.3177,191.9685,192.1625,10685.0
2022-07-20 13:40:00,198.09,198.2,197.52,197.52,13570.0,192.1431,192.2498,191.5902,191.5902,13570.0
2022-07-20 13:50:00,197.53,197.63,197.12,197.24,11254.0,191.5999,191.6969,191.2022,191.3186,11254.0
2022-07-20 14:00:00,197.25,197.54,197.24,197.41,12762.0,191.3283,191.6096,191.3186,191.4835,12762.0
2022-07-20 14:10:00,197.4,197.4,197.01,197.2,11564.0,191.4738,191.4738,191.0955,191.2798,11564.0
2022-07-20 14:20:00,197.2,197.66,197.13,197.58,12648.0,191.2798,191.726,191.2119,191.6484,12648.0
2022-07-20 14:30:00,197.61,197.65,197.31,197.63,14020.0,191.6775,191.7163,191.3865,191.6969,14020.0
2022-07-20 14:40:00,197.58,197.7,197.47,197.63,16225.0,191.6484,191.7648,191.5417,191.6969,16225.0
2022-07-20 14:50:00,197.63,197.68,197.01,197.33,17660.0,191.6969,191.7454,191.0955,191.4059,17660.0
2022-07-20 15:00:00,197.3,198.17,197.3,197.96,10813.0,191.3768,192.2207,191.3768,192.017,10813.0
2022-07-20 15:10:00,198.02,198.22,197.81,198.0,35018.0,192.0752,192.2692,191.8715,192.0558,35018.0
2022-07-20 15:20:00,197.98,198.44,197.8,198.44,56157.0,192.0364,192.4826,191.8618,192.4826,56157.0
2022-07-20 15:30:00,198.44,198.49,197.91,198.1,35513.0,192.4826,192.5311,191.9685,192.1528,35513.0
2022-07-20 15:40:00,198.08,198.66,198.05,198.57,44216.0,192.1334,192.696,192.1043,192.6087,44216.0
2022-07-20 15:50:00,198.53,198.78,197.93,198.02,103858.0,192.5699,192.8124,191.9879,192.0752,103858.0
2022-07-21 09:30:00,197.62,198.45,196.69,197.57,49072.0,191.6872,192.4923,190.7851,191.6387,49072.0
2022-07-21 09:40:00,197.86,198.73,197.56,198.36,36394.0,191.92,192.7639,191.629,192.405,36394.0
2022-07-21 09:50:00,198.15,199.13,198.14,198.37,17395.0,192.2013,193.1519,192.1916,192.4147,17395.0
2022-07-21 10:00:00,198.46,198.64,197.24,197.86,25256.0,192.502,192.6766,191.3186,191.92,25256.0
2022-07-21 10:10:00,198.03,198.14,197.04,197.27,16962.0,192.0849,192.1916,191.1246,191.3477,16962.0
2022-07-21 10:20:00,197.41,197.49,196.37,196.79,10226.0,191.4835,191.5611,190.4747,190.8821,10226.0
2022-07-21 10:30:00,196.72,197.65,196.72,197.65,10154.0,190.8142,191.7163,190.8142,191.7163,10154.0
2022-07-21 10:40:00,197.88,198.12,197.66,197.68,22895.0,191.9394,192.1722,191.726,191.7454,22895.0
2022-07-21 10:50:00,197.75,198.41,197.6,198.3,11340.0,191.8133,192.4535,191.6678,192.3468,11340.0
2022-07-21 11:00:00,198.4,198.49,198.02,198.02,24879.0,192.4438,192.5311,192.0752,192.0752,24879.0
2022-07-21 11:10:00,198.04,198.44,198.0,198.24,18861.0,192.0946,192.4826,192.0558,192.2886,18861.0
2022-07-21 11:20:00,198.31,198.38,197.99,198.31,10367.0,192.3565,192.4244,192.0461,192.3565,10367.0
2022-07-21 11:30:00,198.31,198.8,198.04,198.41,50952.0,192.3565,192.8318,192.0946,192.4535,50952.0
2022-07-21 11:40:00,198.48,198.62,198.14,198.2,26660.0,192.5214,192.6572,192.1916,192.2498,26660.0
2022-07-21 11:50:00,198.21,198.42,197.97,197.97,28691.0,192.2595,192.4632,192.0267,192.0267,28691.0
2022-07-21 12:00:00,197.87,198.75,197.85,198.65,14145.0,191.9297,192.7833,191.9103,192.6863,14145.0
2022-07-21 12:10:00,198.61,199.17,198.61,199.17,5432.0,192.6475,193.1907,192.6475,193.1907,5432.0
2022-07-21 12:20:00,199.12,199.59,199.12,199.59,11098.0,193.1422,193.598,193.1422,193.598,11098.0
2022-07-21 12:30:00,199.52,199.82,199.34,199.37,8910.0,193.5301,193.8211,193.3555,193.3846,8910.0
2022-07-21 12:40:00,199.46,199.65,199.33,199.53,12393.0,193.4719,193.6562,193.3458,193.5398,12393.0
2022-07-21 12:50:00,199.5,199.68,199.43,199.65,7873.0,193.5107,193.6853,193.4428,193.6562,7873.0
2022-07-21 13:00:00,199.66,199.66,199.37,199.5,6873.0,193.6659,193.6659,193.3846,193.5107,6873.0
2022-07-21 13:10:00,199.46,199.53,199.25,199.32,9421.0,193.4719,193.5398,193.2682,193.3361,9421.0
2022-07-21 13:20:00,199.38,199.56,199.11,199.2,4608.0,193.3943,193.5689,193.1325,193.2197,4608.0
2022-07-21 13:30:00,199.19,199.43,198.71,199.43,8062.0,193.21,193.4428,192.7445,193.4428,8062.0
2022-07-21 13:40:00,199.37,199.4,199.19,199.39,4997.0,193.3846,193.4137,193.21,193.404,4997.0
2022-07-21 13:50:00,199.24,199.52,199.03,199.52,6639.0,193.2585,193.5301,193.0549,193.5301,6639.0
2022-07-21 14:00:00,199.4,199.73,199.39,199.63,9444.0,193.4137,193.7338,193.404,193.6368,9444.0
2022-07-21 14:10:00,199.7,200.17,199.7,200.16,12510.0,193.7047,194.1606,193.7047,194.1509,12510.0
2022-07-21 14:20:00,200.15,200.22,199.96,200.06,9202.0,194.1412,194.2091,193.9569,194.0539,9202.0
2022-07-21 14:30:00,200.08,200.08,199.72,200.05,12897.0,194.0733,194.0733,193.7241,194.0442,12897.0
2022-07-21 14:40:00,199.93,199.93,199.3,199.51,6120.0,193.9278,193.9278,193.3167,193.5204,6120.0
2022-07-21 14:50:00,199.58,199.77,199.46,199.57,6084.0,193.5883,193.7726,193.4719,193.5786,6084.0
2022-07-21 15:00:00,199.64,200.06,199.64,200.05,23176.0,193.6465,194.0539,193.6465,194.0442,23176.0
2022-07-21 15:10:00,200.06,200.13,199.61,199.73,12364.0,194.0539,194.1218,193.6174,193.7338,12364.0
2022-07-21 15:20:00,199.79,199.99,199.73,199.76,14116.0,193.792,193.986,193.7338,193.7629,14116.0
2022-07-21 15:30:00,199.68,199.83,199.44,199.45,42758.0,193.6853,193.8308,193.4525,193.4622,42758.0
2022-07-21 15:40:00,199.38,200.17,199.37,200.08,60320.0,193.3943,194.1606,193.3846,194.0733,60320.0
2022-07-21 15:50:00,200.11,200.54,199.93,200.25,156144.0,194.1024,194.5195,193.9278,194.2382,156144.0
2022-07-22 09:30:00,198.66,198.73,197.22,198.05,137648.0,192.696,192.7639,191.2992,192.1043,137648.0
2022-07-22 09:40:00,198.38,199.15,197.21,198.99,65942.0,192.4244,193.1713,191.2895,193.0161,65942.0
2022-07-22 09:50:00,198.99,200.16,198.69,199.0,62511.0,193.0161,194.1509,192.7251,193.0258,62511.0
2022-07-22 10:00:00,198.95,199.12,198.21,198.86,41393.0,192.9773,193.1422,192.2595,192.89,41393.0
2022-07-22 10:10:00,198.79,200.67,198.78,200.5,27066.0,192.8221,194.6456,192.8124,194.4807,27066.0
2022-07-22 10:20:00,200.5,200.6,199.66,200.56,29135.0,194.4807,194.5777,193.6659,194.5389,29135.0
2022-07-22 10:30:00,200.52,200.74,199.92,200.48,35467.0,194.5001,194.7135,193.9181,194.4613,35467.0
2022-07-22 10:40:00,200.6,201.12,199.95,200.0,24963.0,194.5777,195.0821,193.9472,193.9957,24963.0
2022-07-22 10:50:00,200.03,200.3,199.86,200.03,30425.0,194.0248,194.2867,193.8599,194.0248,30425.0
2022-07-22 11:00:00,199.99,200.07,199.25,199.77,31566.0,193.986,194.0636,193.2682,193.7726,31566.0
2022-07-22 11:10:00,199.72,199.79,198.97,199.21,31943.0,193.7241,193.792,192.9967,193.2294,31943.0
2022-07-22 11:20:00,199.21,199.26,198.35,198.58,41309.0,193.2294,193.2779,192.3953,192.6184,41309.0
2022-07-22 11:30:00,198.58,198.61,197.74,198.02,52051.0,192.6184,192.6475,191.8036,192.0752,52051.0
2022-07-22 11:40:00,198.08,198.1,197.55,197.88,28336.0,192.1334,192.1528,191.6193,191.9394,28336.0
2022-07-22 11:50:00,197.86,198.16,197.8,197.95,26722.0,191.92,192.211,191.8618,192.0073,26722.0
2022-07-22 12:00:00,198.01,198.19,197.68,197.97,46802.0,192.0655,192.2401,191.7454,192.0267,46802.0
2022-07-22 12:10:00,197.96,198.09,197.77,197.92,32175.0,192.017,192.1431,191.8327,191.9782,32175.0
2022-07-22 12:20:00,197.92,198.97,197.92,198.96,12895.0,191.9782,192.9967,191.9782,192.987,12895.0
2022-07-22 12:30:00,198.92,199.19,198.52,198.52,6234.0,192.9482,193.21,192.5602,192.5602,6234.0
2022-07-22 12:40:00,198.61,198.91,198.47,198.48,17667.0,192.6475,192.9385,192.5117,192.5214,17667.0
2022-07-22 12:50:00,198.6,198.61,198.11,198.39,8932.0,192.6378,192.6475,192.1625,192.4341,8932.0
2022-07-22 13:00:00,198.36,198.53,198.11,198.51,13360.0,192.405,192.5699,192.1625,192.5505,13360.0
2022-07-22 13:10:00,198.45,198.51,197.98,197.99,10017.0,192.4923,192.5505,192.0364,192.0461,10017.0
2022-07-22 13:20:00,198.0,198.2,197.87,197.9,9018.0,192.0558,192.2498,191.9297,191.9588,9018.0
2022-07-22 13:30:00,197.81,197.83,197.56,197.83,12971.0,191.8715,191.8909,191.629,191.8909,12971.0
2022-07-22 13:40:00,197.88,198.15,197.6,197.99,11675.0,191.9394,192.2013,191.6678,192.0461,11675.0
2022-07-22 13:50:00,197.9,198.17,197.82,198.13,8814.0,191.9588,192.2207,191.8812,192.1819,8814.0
2022-07-22 14:00:00,198.17,198.18,197.81,197.93,13817.0,192.2207,192.2304,191.8715,191.9879,13817.0
2022-07-22 14:10:00,197.9,197.9,197.42,197.57,45544.0,191.9588,191.9588,191.4932,191.6387,45544.0
2022-07-22 14:20:00,197.53,197.53,197.19,197.25,16133.0,191.5999,191.5999,191.2701,191.3283,16133.0
2022-07-22 14:30:00,197.23,197.52,197.03,197.33,14279.0,191.3089,191.5902,191.1149,191.4059,14279.0
2022-07-22 14:40:00,197.3,197.89,197.24,197.89,7641.0,191.3768,191.9491,191.3186,191.9491,7641.0
2022-07-22 14:50:00,197.9,198.17,197.81,197.81,10266.0,191.9588,192.2207,191.8715,191.8715,10266.0
2022-07-22 15:00:00,197.83,197.98,197.73,197.78,15721.0,191.8909,192.0364,191.7939,191.8424,15721.0
2022-07-22 15:10:00,197.85,198.52,197.77,198.38,13238.0,191.9103,192.5602,191.8327,192.4244,13238.0
2022-07-22 15:20:00,198.38,198.97,198.38,198.97,11654.0,192.4244,192.9967,192.4244,192.9967,11654.0
2022-07-22 15:30:00,198.99,199.05,198.65,198.7,18583.0,193.0161,193.0743,192.6863,192.7348,18583.0
2022-07-22 15:40:00,198.79,199.01,198.54,198.85,45042.0,192.8221,193.0355,192.5796,192.8803,45042.0
2022-07-22 15:50:00,199.0,199.51,198.75,199.45,117679.0,193.0258,193.5204,192.7833,193.4622,117679.0
2022-07-25 09:30:00,199.55,200.13,198.56,198.78,21981.0,193.5592,194.1218,192.599,192.8124,21981.0
2022-07-25 09:40:00,199.1,199.34,198.68,199.17,16201.0,193.1228,193.3555,192.7154,193.1907,16201.0
2022-07-25 09:50:00,199.2,201.21,199.15,201.02,49464.0,193.2197,195.1694,193.1713,194.9851,49464.0
2022-07-25 10:00:00,200.87,201.22,200.36,200.64,35278.0,194.8396,195.1791,194.3449,194.6165,35278.0
2022-07-25 10:10:00,200.51,200.93,200.07,200.28,8763.0,194.4904,194.8978,194.0636,194.2673,8763.0
2022-07-25 10:20:00,200.5,200.68,200.19,200.19,12531.0,194.4807,194.6553,194.18,194.18,12531.0
2022-07-25 10:30:00,200.16,200.43,200.01,200.3,6617.0,194.1509,194.4128,194.0054,194.2867,6617.0
2022-07-25 10:40:00,200.2,200.58,199.85,200.2,12401.0,194.1897,194.5583,193.8502,194.1897,12401.0
2022-07-25 10:50:00,200.26,200.36,199.9,200.03,12965.0,194.2479,194.3449,193.8987,194.0248,12965.0
2022-07-25 11:00:00,200.04,200.68,199.97,200.63,10247.0,194.0345,194.6553,193.9666,194.6068,10247.0
2022-07-25 11:10:00,200.62,200.81,200.2,200.57,12214.0,194.5971,194.7814,194.1897,194.5486,12214.0
2022-07-25 11:20:00,200.57,201.25,200.57,201.25,9666.0,194.5486,195.2082,194.5486,195.2082,9666.0
2022-07-25 11:30:00,201.31,201.41,200.95,201.12,10729.0,195.2664,195.3634,194.9172,195.0821,10729.0
2022-07-25 11:40:00,201.13,201.78,201.06,201.7,6789.0,195.0918,195.7223,195.0239,195.6447,6789.0
2022-07-25 11:50:00,201.78,201.92,201.53,201.53,7075.0,195.7223,195.8581,195.4798,195.4798,7075.0
2022-07-25 12:00:00,201.6,201.6,201.05,201.05,12049.0,195.5477,195.5477,195.0142,195.0142,12049.0
2022-07-25 12:10:00,201.07,201.12,200.5,200.86,18184.0,195.0336,195.0821,194.4807,194.8299,18184.0
2022-07-25 12:20:00,200.86,200.95,200.63,200.8,4119.0,194.8299,194.9172,194.6068,194.7717,4119.0
2022-07-25 12:30:00,200.93,201.36,200.91,201.21,14169.0,194.8978,195.3149,194.8784,195.1694,14169.0
2022-07-25 12:40:00,201.2,201.52,200.89,201.0,17766.0,195.1597,195.4701,194.859,194.9657,17766.0
2022-07-25 12:50:00,201.01,201.02,200.63,200.65,5995.0,194.9754,194.9851,194.6068,194.6262,5995.0
2022-07-25 13:00:00,200.41,200.77,200.14,200.4,22106.0,194.3934,194.7426,194.1315,194.3837,22106.0
2022-07-25 13:10:00,200.43,201.19,200.35,201.11,12110.0,194.4128,195.15,194.3352,195.0724,12110.0
2022-07-25 13:20:00,201.13,201.19,200.75,200.99,13413.0,195.0918,195.15,194.7232,194.956,13413.0
2022-07-25 13:30:00,201.03,201.03,200.64,200.64,13882.0,194.9948,194.9948,194.6165,194.6165,13882.0
2022-07-25 13:40:00,200.64,201.02,200.52,200.95,14267.0,194.6165,194.9851,194.5001,194.9172,14267.0
2022-07-25 13:50:00,201.01,201.06,200.85,200.92,9407.0,194.9754,195.0239,194.8202,194.8881,9407.0
2022-07-25 14:00:00,200.93,200.98,200.63,200.87,10067.0,194.8978,194.9463,194.6068,194.8396,10067.0
2022-07-25 14:10:00,200.94,201.22,200.83,200.96,28739.0,194.9075,195.1791,194.8008,194.9269,28739.0
2022-07-25 14:20:00,200.91,201.14,200.87,200.93,11504.0,194.8784,195.1015,194.8396,194.8978,11504.0
2022-07-25 14:30:00,200.9,201.04,200.71,200.75,14856.0,194.8687,195.0045,194.6844,194.7232,14856.0
2022-07-25 14:40:00,200.87,201.1,200.61,200.78,12704.0,194.8396,195.0627,194.5874,194.7523,12704.0
2022-07-25 14:50:00,200.82,200.86,200.45,200.54,7840.0,194.7911,194.8299,194.4322,194.5195,7840.0
2022-07-25 15:00:00,200.51,200.66,200.1,200.34,9760.0,194.4904,194.6359,194.0927,194.3255,9760.0
2022-07-25 15:10:00,200.4,200.48,200.24,200.45,11114.0,194.3837,194.4613,194.2285,194.4322,11114.0
2022-07-25 15:20:00,200.4,200.42,200.09,200.23,13285.0,194.3837,194.4031,194.083,194.2188,13285.0
2022-07-25 15:30:00,200.17,200.52,199.95,200.47,20221.0,194.1606,194.5001,193.9472,194.4516,20221.0
2022-07-25 15:40:00,200.5,200.95,200.36,200.87,30534.0,194.4807,194.9172,194.3449,194.8396,30534.0
2022-07-25 15:50:00,200.89,201.66,200.86,201.5,113267.0,194.859,195.6059,194.8299,195.4507,113267.0
2022-07-26 09:30:00,202.53,202.72,200.99,201.4,131901.0,196.4498,196.6341,194.956,195.3537,131901.0
2022-07-26 09:40:00,201.68,202.2,201.5,202.2,13145.0,195.6253,196.1297,195.4507,196.1297,13145.0
2022-07-26 09:50:00,202.06,202.55,201.99,202.29,7638.0,195.9939,196.4692,195.926,196.217,7638.0
2022-07-26 10:00:00,202.18,202.23,201.69,201.85,13139.0,196.1103,196.1588,195.635,195.7902,13139.0
2022-07-26 10:10:00,201.84,202.15,201.76,202.1,10943.0,195.7805,196.0812,195.7029,196.0327,10943.0
2022-07-26 10:20:00,202.1,202.38,201.87,202.21,15088.0,196.0327,196.3043,195.8096,196.1394,15088.0
2022-07-26 10:30:00,202.24,202.39,201.72,201.73,26669.0,196.1685,196.314,195.6641,195.6738,26669.0
2022-07-26 10:40:00,201.69,201.86,201.31,201.78,14593.0,195.635,195.7999,195.2664,195.7223,14593.0
2022-07-26 10:50:00,201.88,202.08,201.73,201.98,13065.0,195.8193,196.0133,195.6738,195.9163,13065.0
2022-07-26 11:00:00,202.0,202.48,202.0,202.45,47066.0,195.9357,196.4013,195.9357,196.3722,47066.0
2022-07-26 11:10:00,202.46,202.83,202.31,202.52,9579.0,196.3819,196.7408,196.2364,196.4401,9579.0
2022-07-26 11:20:00,202.53,202.71,202.12,202.24,26050.0,196.4498,196.6244,196.0521,196.1685,26050.0
2022-07-26 11:30:00,202.24,202.58,202.23,202.23,41481.0,196.1685,196.4983,196.1588,196.1588,41481.0
2022-07-26 11:40:00,202.25,202.57,202.23,202.31,14745.0,196.1782,196.4886,196.1588,196.2364,14745.0
2022-07-26 11:50:00,202.33,202.45,202.09,202.38,43398.0,196.2558,196.3722,196.023,196.3043,43398.0
2022-07-26 12:00:00,202.34,202.72,202.34,202.64,22302.0,196.2655,196.6341,196.2655,196.5565,22302.0
2022-07-26 12:10:00,202.65,203.17,202.61,203.01,14144.0,196.5662,197.0706,196.5274,196.9154,14144.0
2022-07-26 12:20:00,203.0,203.28,202.76,203.17,17034.0,196.9057,197.1773,196.6729,197.0706,17034.0
2022-07-26 12:30:00,203.23,203.63,203.16,203.36,10883.0,197.1288,197.5168,197.0609,197.2549,10883.0
2022-07-26 12:40:00,203.32,203.36,202.86,203.31,65506.0,197.2161,197.2549,196.7699,197.2064,65506.0
2022-07-26 12:50:00,203.33,203.44,203.18,203.42,13276.0,197.2258,197.3325,197.0803,197.3131,13276.0
2022-07-26 13:00:00,203.42,203.89,203.37,203.79,20396.0,197.3131,197.7689,197.2646,197.672,20396.0
2022-07-26 13:10:00,203.83,203.89,203.37,203.46,25792.0,197.7108,197.7689,197.2646,197.3519,25792.0
2022-07-26 13:20:00,203.51,204.01,203.27,203.95,30104.0,197.4004,197.8853,197.1676,197.8271,30104.0
2022-07-26 13:30:00,203.94,204.14,203.69,204.09,35932.0,197.8174,198.0114,197.575,197.9629,35932.0
2022-07-26 13:40:00,204.04,204.31,203.94,204.3,20522.0,197.9144,198.1763,197.8174,198.1666,20522.0
2022-07-26 13:50:00,204.36,204.73,204.18,204.21,25693.0,198.2248,198.5837,198.0502,198.0793,25693.0
2022-07-26 14:00:00,204.25,205.08,204.19,204.25,21440.0,198.1181,198.9232,198.0599,198.1181,21440.0
2022-07-26 14:10:00,204.28,204.47,204.09,204.17,19772.0,198.1472,198.3315,197.9629,198.0405,19772.0
2022-07-26 14:20:00,204.17,204.41,204.13,204.3,38818.0,198.0405,198.2733,198.0017,198.1666,38818.0
2022-07-26 14:30:00,204.31,204.44,204.15,204.31,27315.0,198.1763,198.3024,198.0211,198.1763,27315.0
2022-07-26 14:40:00,204.31,204.44,204.05,204.26,33432.0,198.1763,198.3024,197.9241,198.1278,33432.0
2022-07-26 14:50:00,204.26,204.5,204.22,204.36,23611.0,198.1278,198.3606,198.089,198.2248,23611.0
2022-07-26 15:00:00,204.39,204.54,204.16,204.35,31765.0,198.2539,198.3994,198.0308,198.2151,31765.0
2022-07-26 15:10:00,204.35,204.67,204.28,204.45,23943.0,198.2151,198.5255,198.1472,198.3121,23943.0
2022-07-26 15:20:00,204.45,204.66,204.16,204.52,37839.0,198.3121,198.5158,198.0308,198.38,37839.0
2022-07-26 15:30:00,204.52,204.94,204.4,204.91,43846.0,198.38,198.7874,198.2636,198.7583,43846.0
2022-07-26 15:40:00,204.91,205.01,204.31,204.45,54044.0,198.7583,198.8553,198.1763,198.3121,54044.0
2022-07-26 15:50:00,204.45,204.73,204.11,204.41,199423.0,198.3121,198.5837,197.9823,198.2733,199423.0
2022-07-27 09:30:00,219.65,221.01,209.02,210.45,217236.0,213.0558,214.375,202.7449,204.132,217236.0
2022-07-27 09:40:00,210.45,211.58,208.81,209.3,174840.0,204.132,205.2281,202.5412,203.0165,174840.0
2022-07-27 09:50:00,209.13,209.13,206.0,208.23,69342.0,202.8516,202.8516,199.8156,201.9787,69342.0
2022-07-27 10:00:00,208.36,209.29,207.9,209.27,87302.0,202.1048,203.0068,201.6586,202.9874,87302.0
2022-07-27 10:10:00,209.18,209.24,208.56,209.04,52998.0,202.9001,202.9583,202.2987,202.7643,52998.0
2022-07-27 10:20:00,209.04,211.01,209.01,210.8,82372.0,202.7643,204.6752,202.7352,204.4715,82372.0
2022-07-27 10:30:00,210.78,210.79,209.55,209.78,73644.0,204.4521,204.4618,203.259,203.4821,73644.0
2022-07-27 10:40:00,209.7,210.17,209.48,209.71,40316.0,203.4045,203.8604,203.1911,203.4142,40316.0
2022-07-27 10:50:00,209.65,209.73,209.3,209.58,63408.0,203.356,203.4336,203.0165,203.2881,63408.0
2022-07-27 11:00:00,209.59,209.91,209.2,209.88,46202.0,203.2978,203.6082,202.9195,203.5791,46202.0
2022-07-27 11:10:00,209.91,210.3,209.57,209.6,32333.0,203.6082,203.9865,203.2784,203.3075,32333.0
2022-07-27 11:20:00,209.66,209.83,209.22,209.51,38170.0,203.3657,203.5306,202.9389,203.2202,38170.0
2022-07-27 11:30:00,209.47,209.83,208.95,209.13,47449.0,203.1814,203.5306,202.677,202.8516,47449.0
2022-07-27 11:40:00,209.08,209.78,209.05,209.54,27541.0,202.8031,203.4821,202.774,203.2493,27541.0
2022-07-27 11:50:00,209.54,209.95,209.38,209.44,37474.0,203.2493,203.647,203.0941,203.1523,37474.0
2022-07-27 12:00:00,209.39,209.67,209.15,209.38,63670.0,203.1038,203.3754,202.871,203.0941,63670.0
2022-07-27 12:10:00,209.35,209.48,208.23,208.24,74425.0,203.065,203.1911,201.9787,201.9884,74425.0
2022-07-27 12:20:00,208.27,208.33,207.78,208.29,29200.0,202.0175,202.0757,201.5422,202.0369,29200.0
2022-07-27 12:30:00,208.18,208.31,207.42,207.42,27152.0,201.9302,202.0563,201.193,201.193,27152.0
2022-07-27 12:40:00,207.36,207.86,207.28,207.43,24171.0,201.1348,201.6198,201.0572,201.2027,24171.0
2022-07-27 12:50:00,207.46,207.55,207.21,207.39,32112.0,201.2318,201.3191,200.9893,201.1639,32112.0
2022-07-27 13:00:00,207.49,207.68,207.43,207.62,15263.0,201.2609,201.4452,201.2027,201.387,15263.0
2022-07-27 13:10:00,207.65,207.8,207.47,207.66,15976.0,201.4161,201.5616,201.2415,201.4258,15976.0
2022-07-27 13:20:00,207.63,208.17,207.63,208.16,25439.0,201.3967,201.9205,201.3967,201.9108,25439.0
2022-07-27 13:30:00,208.07,208.3,207.75,207.87,15804.0,201.8235,202.0466,201.5131,201.6295,15804.0
2022-07-27 13:40:00,207.86,207.91,207.52,207.71,23744.0,201.6198,201.6683,201.29,201.4743,23744.0
2022-07-27 13:50:00,207.7,207.86,207.23,207.49,21720.0,201.4646,201.6198,201.0087,201.2609,21720.0
2022-07-27 14:00:00,207.51,208.11,207.19,207.41,36225.0,201.2803,201.8623,200.9699,201.1833,36225.0
2022-07-27 14:10:00,207.52,208.07,207.52,208.0,18445.0,201.29,201.8235,201.29,201.7556,18445.0
2022-07-27 14:20:00,208.01,208.5,207.93,208.5,59756.0,201.7653,202.2406,201.6877,202.2406,59756.0
2022-07-27 14:30:00,208.33,208.88,207.44,208.85,35640.0,202.0757,202.6091,201.2124,202.58,35640.0
2022-07-27 14:40:00,208.93,209.83,208.89,209.24,21324.0,202.6576,203.5306,202.6188,202.9583,21324.0
2022-07-27 14:50:00,209.3,210.06,209.21,209.64,21728.0,203.0165,203.7537,202.9292,203.3463,21728.0
2022-07-27 15:00:00,209.8,210.72,209.64,210.46,27057.0,203.5015,204.3939,203.3463,204.1417,27057.0
2022-07-27 15:10:00,210.52,211.22,210.43,211.03,57228.0,204.1999,204.8789,204.1126,204.6946,57228.0
2022-07-27 15:20:00,211.07,211.52,211.0,211.44,42783.0,204.7334,205.1699,204.6655,205.0923,42783.0
2022-07-27 15:30:00,211.43,211.63,211.23,211.4,56760.0,205.0826,205.2766,204.8886,205.0535,56760.0
2022-07-27 15:40:00,211.41,211.65,211.27,211.52,128216.0,205.0632,205.296,204.9274,205.1699,128216.0
2022-07-27 15:50:00,211.53,211.83,211.29,211.8,408092.0,205.1796,205.4706,204.9468,205.4415,408092.0
2022-07-28 09:30:00,211.8,213.79,211.43,213.6,39407.0,205.4415,207.3717,205.0826,207.1874,39407.0
2022-07-28 09:40:00,213.5,213.92,211.93,212.41,33197.0,207.0904,207.4978,205.5676,206.0332,33197.0
2022-07-28 09:50:00,212.5,212.55,211.41,211.87,28830.0,206.1205,206.169,205.0632,205.5094,28830.0
2022-07-28 10:00:00,211.88,212.55,211.14,211.35,27807.0,205.5191,206.169,204.8013,205.005,27807.0
2022-07-28 10:10:00,211.27,211.69,210.71,211.32,21432.0,204.9274,205.3348,204.3842,204.9759,21432.0
2022-07-28 10:20:00,211.41,211.91,211.2,211.9,18299.0,205.0632,205.5482,204.8595,205.5385,18299.0
2022-07-28 10:30:00,211.82,212.53,211.65,212.3,24714.0,205.4609,206.1496,205.296,205.9265,24714.0
2022-07-28 10:40:00,212.39,213.42,212.18,213.35,41146.0,206.0138,207.0128,205.8101,206.9449,41146.0
2022-07-28 10:50:00,213.41,214.2,213.3,214.14,18437.0,207.0031,207.7694,206.8964,207.7112,18437.0
2022-07-28 11:00:00,214.06,214.74,213.89,214.74,33494.0,207.6336,208.2932,207.4687,208.2932,33494.0
2022-07-28 11:10:00,214.74,215.42,214.72,215.42,26870.0,208.2932,208.9528,208.2738,208.9528,26870.0
2022-07-28 11:20:00,215.4,216.31,215.03,216.31,27327.0,208.9334,209.8161,208.5745,209.8161,27327.0
2022-07-28 11:30:00,216.42,217.1,216.17,217.08,43194.0,209.9228,210.5824,209.6803,210.563,43194.0
2022-07-28 11:40:00,217.17,217.49,216.7,217.03,50097.0,210.6503,210.9607,210.1944,210.5145,50097.0
2022-07-28 11:50:00,217.32,217.45,216.87,216.96,35055.0,210.7958,210.9219,210.3593,210.4466,35055.0
2022-07-28 12:00:00,216.99,216.99,215.93,216.29,45895.0,210.4757,210.4757,209.4475,209.7967,45895.0
2022-07-28 12:10:00,216.31,216.79,216.31,216.6,30616.0,209.8161,210.2817,209.8161,210.0974,30616.0
2022-07-28 12:20:00,216.62,218.06,216.55,218.04,66880.0,210.1168,211.5135,210.0489,211.4941,66880.0
2022-07-28 12:30:00,218.06,218.8,217.6,218.8,71028.0,211.5135,212.2313,211.0674,212.2313,71028.0
2022-07-28 12:40:00,218.8,218.85,218.07,218.3,105387.0,212.2313,212.2798,211.5232,211.7463,105387.0
2022-07-28 12:50:00,218.37,218.71,218.24,218.46,30668.0,211.8142,212.144,211.6881,211.9015,30668.0
2022-07-28 13:00:00,218.5,218.51,217.62,218.27,87648.0,211.9403,211.95,211.0868,211.7172,87648.0
2022-07-28 13:10:00,218.22,218.26,217.65,218.04,47116.0,211.6687,211.7075,211.1159,211.4941,47116.0
2022-07-28 13:20:00,218.06,218.43,217.93,218.24,37287.0,211.5135,211.8724,211.3874,211.6881,37287.0
2022-07-28 13:30:00,218.26,218.53,218.18,218.45,21889.0,211.7075,211.9694,211.6299,211.8918,21889.0
2022-07-28 13:40:00,218.47,218.99,218.46,218.96,25369.0,211.9112,212.4156,211.9015,212.3865,25369.0
2022-07-28 13:50:00,218.94,220.08,218.59,219.85,53116.0,212.3671,213.4729,212.0276,213.2498,53116.0
2022-07-28 14:00:00,219.81,220.22,219.68,220.09,75657.0,213.211,213.6087,213.0849,213.4826,75657.0
2022-07-28 14:10:00,220.09,220.81,220.01,220.54,42670.0,213.4826,214.181,213.405,213.9191,42670.0
2022-07-28 14:20:00,220.55,220.65,220.23,220.44,82144.0,213.9288,214.0258,213.6184,213.8221,82144.0
2022-07-28 14:30:00,220.47,220.65,220.0,220.02,61559.0,213.8512,214.0258,213.3953,213.4147,61559.0
2022-07-28 14:40:00,220.02,220.31,220.0,220.29,59807.0,213.4147,213.696,213.3953,213.6766,59807.0
2022-07-28 14:50:00,220.3,220.45,220.05,220.25,46129.0,213.6863,213.8318,213.4438,213.6378,46129.0
2022-07-28 15:00:00,220.26,220.37,220.09,220.31,63653.0,213.6475,213.7542,213.4826,213.696,63653.0
2022-07-28 15:10:00,220.31,220.34,219.65,219.68,91105.0,213.696,213.7251,213.0558,213.0849,91105.0
2022-07-28 15:20:00,219.68,220.09,219.68,219.96,55500.0,213.0849,213.4826,213.0849,213.3565,55500.0
2022-07-28 15:30:00,219.95,219.97,219.24,219.31,78847.0,213.3468,213.3662,212.6581,212.726,78847.0
2022-07-28 15:40:00,219.31,219.41,218.65,219.38,105451.0,212.726,212.823,212.0858,212.7939,105451.0
2022-07-28 15:50:00,219.32,219.5,218.77,219.08,283458.0,212.7357,212.9103,212.2022,212.5029,283458.0
2022-07-29 09:30:00,217.74,218.0,216.15,217.55,41949.0,211.2032,211.4553,209.6609,211.0189,41949.0
2022-07-29 09:40:00,217.49,217.75,216.18,216.6,24056.0,210.9607,211.2129,209.69,210.0974,24056.0
2022-07-29 09:50:00,216.67,216.91,216.27,216.83,20320.0,210.1653,210.3981,209.7773,210.3205,20320.0
2022-07-29 10:00:00,216.85,217.23,215.59,215.81,20894.0,210.3399,210.7085,209.1177,209.3311,20894.0
2022-07-29 10:10:00,215.73,216.28,215.24,215.41,30909.0,209.2535,209.787,208.7782,208.9431,30909.0
2022-07-29 10:20:00,215.36,215.49,214.95,214.99,11054.0,208.8946,209.0207,208.4969,208.5357,11054.0
2022-07-29 10:30:00,215.02,215.4,214.87,215.11,14605.0,208.5648,208.9334,208.4193,208.6521,14605.0
2022-07-29 10:40:00,215.08,215.08,214.44,214.53,15299.0,208.623,208.623,208.0022,208.0895,15299.0
2022-07-29 10:50:00,214.56,215.04,214.4,214.99,15206.0,208.1186,208.5842,207.9634,208.5357,15206.0
2022-07-29 11:00:00,215.06,215.65,215.04,215.61,11908.0,208.6036,209.1759,208.5842,209.1371,11908.0
2022-07-29 11:10:00,215.57,215.98,215.45,215.92,8935.0,209.0983,209.496,208.9819,209.4378,8935.0
2022-07-29 11:20:00,215.87,215.87,215.0,215.07,27159.0,209.3893,209.3893,208.5454,208.6133,27159.0
2022-07-29 11:30:00,215.0,215.37,214.92,215.24,19820.0,208.5454,208.9043,208.4678,208.7782,19820.0
2022-07-29 11:40:00,215.23,215.59,215.11,215.34,14991.0,208.7685,209.1177,208.6521,208.8752,14991.0
2022-07-29 11:50:00,215.28,215.28,214.97,215.18,10021.0,208.817,208.817,208.5163,208.72,10021.0
2022-07-29 12:00:00,215.22,215.26,214.83,214.83,10394.0,208.7588,208.7976,208.3805,208.3805,10394.0
2022-07-29 12:10:00,214.93,215.59,214.91,215.57,24283.0,208.4775,209.1177,208.4581,209.0983,24283.0
2022-07-29 12:20:00,215.57,215.68,215.24,215.42,13914.0,209.0983,209.205,208.7782,208.9528,13914.0
2022-07-29 12:30:00,215.43,215.99,215.43,215.96,10764.0,208.9625,209.5057,208.9625,209.4766,10764.0
2022-07-29 12:40:00,215.96,216.6,215.96,216.6,13499.0,209.4766,210.0974,209.4766,210.0974,13499.0
2022-07-29 12:50:00,216.62,216.94,216.62,216.85,16287.0,210.1168,210.4272,210.1168,210.3399,16287.0
2022-07-29 13:00:00,216.83,217.06,216.72,216.84,13433.0,210.3205,210.5436,210.2138,210.3302,13433.0
2022-07-29 13:10:00,216.82,216.89,216.75,216.76,12406.0,210.3108,210.3787,210.2429,210.2526,12406.0
2022-07-29 13:20:00,216.74,216.74,215.73,215.85,13313.0,210.2332,210.2332,209.2535,209.3699,13313.0
2022-07-29 13:30:00,215.88,216.02,215.64,215.92,35338.0,209.399,209.5348,209.1662,209.4378,35338.0
2022-07-29 13:40:00,215.88,216.07,215.77,215.97,10552.0,209.399,209.5833,209.2923,209.4863,10552.0
2022-07-29 13:50:00,215.96,216.44,215.96,216.34,18745.0,209.4766,209.9422,209.4766,209.8452,18745.0
2022-07-29 14:00:00,216.33,216.58,216.33,216.58,18135.0,209.8355,210.078,209.8355,210.078,18135.0
2022-07-29 14:10:00,216.59,216.83,216.54,216.83,13079.0,210.0877,210.3205,210.0392,210.3205,13079.0
2022-07-29 14:20:00,216.81,217.11,216.48,216.96,18195.0,210.3011,210.5921,209.981,210.4466,18195.0
2022-07-29 14:30:00,216.98,217.05,216.72,216.88,15064.0,210.466,210.5339,210.2138,210.369,15064.0
2022-07-29 14:40:00,216.8,216.8,216.14,216.23,19098.0,210.2914,210.2914,209.6512,209.7385,19098.0
2022-07-29 14:50:00,216.26,216.58,216.21,216.29,23725.0,209.7676,210.078,209.7191,209.7967,23725.0
2022-07-29 15:00:00,216.27,216.49,216.01,216.01,11627.0,209.7773,209.9907,209.5251,209.5251,11627.0
2022-07-29 15:10:00,216.03,216.11,215.64,215.87,17062.0,209.5445,209.6221,209.1662,209.3893,17062.0
2022-07-29 15:20:00,215.82,216.06,215.79,216.04,15993.0,209.3408,209.5736,209.3117,209.5542,15993.0
2022-07-29 15:30:00,216.03,216.29,215.77,215.77,28057.0,209.5445,209.7967,209.2923,209.2923,28057.0
2022-07-29 15:40:00,215.73,215.79,215.42,215.59,55594.0,209.2535,209.3117,208.9528,209.1177,55594.0
2022-07-29 15:50:00,215.59,215.65,214.56,214.77,214788.0,209.1177,209.1759,208.1186,208.3223,214788.0
2022-08-01 09:30:00,212.48,213.28,211.09,211.49,46722.0,206.1011,206.877,204.7528,205.1408,46722.0
2022-08-01 09:40:00,211.56,212.39,211.51,212.29,11928.0,205.2087,206.0138,205.1602,205.9168,11928.0
2022-08-01 09:50:00,212.09,213.37,212.09,212.59,21445.0,205.7228,206.9643,205.7228,206.2078,21445.0
2022-08-01 10:00:00,212.57,214.17,212.47,214.17,24581.0,206.1884,207.7403,206.0914,207.7403,24581.0
2022-08-01 10:10:00,214.02,214.39,213.26,213.26,15134.0,207.5948,207.9537,206.8576,206.8576,15134.0
2022-08-01 10:20:00,213.34,213.95,212.93,213.2,48034.0,206.9352,207.5269,206.5376,206.7995,48034.0
2022-08-01 10:30:00,213.29,214.41,213.19,214.08,22011.0,206.8867,207.9731,206.7898,207.653,22011.0
2022-08-01 10:40:00,214.19,214.85,214.02,214.82,11848.0,207.7597,208.3999,207.5948,208.3708,11848.0
2022-08-01 10:50:00,214.96,215.1,214.42,214.84,8613.0,208.5066,208.6424,207.9828,208.3902,8613.0
2022-08-01 11:00:00,214.89,215.0,214.67,215.0,27143.0,208.4387,208.5454,208.2253,208.5454,27143.0
2022-08-01 11:10:00,215.0,215.04,214.57,214.58,25016.0,208.5454,208.5842,208.1283,208.138,25016.0
2022-08-01 11:20:00,214.57,215.04,214.57,214.94,73269.0,208.1283,208.5842,208.1283,208.4872,73269.0
2022-08-01 11:30:00,214.95,214.95,214.59,214.85,10911.0,208.4969,208.4969,208.1477,208.3999,10911.0
2022-08-01 11:40:00,214.84,215.01,214.68,214.97,6936.0,208.3902,208.5551,208.235,208.5163,6936.0
2022-08-01 11:50:00,215.0,215.03,214.52,214.53,9244.0,208.5454,208.5745,208.0798,208.0895,9244.0
2022-08-01 12:00:00,214.47,214.54,214.15,214.24,6640.0,208.0313,208.0992,207.7209,207.8082,6640.0
2022-08-01 12:10:00,214.2,214.33,213.67,214.19,10844.0,207.7694,207.8955,207.2553,207.7597,10844.0
2022-08-01 12:20:00,214.16,214.5,214.03,214.47,5179.0,207.7306,208.0604,207.6045,208.0313,5179.0
2022-08-01 12:30:00,214.46,214.46,214.09,214.18,5541.0,208.0216,208.0216,207.6627,207.75,5541.0
2022-08-01 12:40:00,214.17,214.67,214.04,214.42,11964.0,207.7403,208.2253,207.6142,207.9828,11964.0
2022-08-01 12:50:00,214.43,214.43,213.9,214.07,7121.0,207.9925,207.9925,207.4784,207.6433,7121.0
2022-08-01 13:00:00,214.04,214.09,213.6,214.09,5996.0,207.6142,207.6627,207.1874,207.6627,5996.0
2022-08-01 13:10:00,214.0,214.08,213.65,213.66,13184.0,207.5754,207.653,207.2359,207.2456,13184.0
2022-08-01 13:20:00,213.6,213.97,213.5,213.52,8535.0,207.1874,207.5463,207.0904,207.1098,8535.0
2022-08-01 13:30:00,213.45,213.78,213.36,213.78,6835.0,207.0419,207.362,206.9546,207.362,6835.0
2022-08-01 13:40:00,213.73,213.83,213.3,213.69,12113.0,207.3135,207.4105,206.8964,207.2747,12113.0
2022-08-01 13:50:00,213.64,213.75,213.48,213.63,8406.0,207.2262,207.3329,207.071,207.2165,8406.0
2022-08-01 14:00:00,213.59,213.59,213.11,213.4,7541.0,207.1777,207.1777,206.7122,206.9934,7541.0
2022-08-01 14:10:00,213.38,213.8,213.18,213.53,7894.0,206.974,207.3814,206.7801,207.1195,7894.0
2022-08-01 14:20:00,213.57,213.78,213.43,213.77,7391.0,207.1583,207.362,207.0225,207.3523,7391.0
2022-08-01 14:30:00,213.74,214.08,213.73,213.88,7108.0,207.3232,207.653,207.3135,207.459,7108.0
2022-08-01 14:40:00,213.88,214.1,213.68,213.86,19834.0,207.459,207.6724,207.265,207.4396,19834.0
2022-08-01 14:50:00,213.82,214.38,213.72,214.36,6808.0,207.4008,207.944,207.3038,207.9246,6808.0
2022-08-01 15:00:00,214.21,214.58,214.08,214.52,10850.0,207.7791,208.138,207.653,208.0798,10850.0
2022-08-01 15:10:00,214.5,214.65,214.27,214.55,24136.0,208.0604,208.2059,207.8373,208.1089,24136.0
2022-08-01 15:20:00,214.55,214.61,214.35,214.46,29199.0,208.1089,208.1671,207.9149,208.0216,29199.0
2022-08-01 15:30:00,214.42,214.44,213.73,213.97,28086.0,207.9828,208.0022,207.3135,207.5463,28086.0
2022-08-01 15:40:00,213.98,214.18,213.54,213.68,48981.0,207.556,207.75,207.1292,207.265,48981.0
2022-08-01 15:50:00,213.69,213.89,213.29,213.54,138648.0,207.2747,207.4687,206.8867,207.1292,138648.0
2022-08-02 09:30:00,213.41,215.6,213.17,214.06,23090.0,207.0031,209.1274,206.7704,207.6336,23090.0
2022-08-02 09:40:00,213.84,214.19,212.49,212.56,13866.0,207.4202,207.7597,206.1108,206.1787,13866.0
2022-08-02 09:50:00,212.57,213.69,212.31,213.62,14547.0,206.1884,207.2747,205.9362,207.2068,14547.0
2022-08-02 10:00:00,213.44,214.19,213.35,213.35,9239.0,207.0322,207.7597,206.9449,206.9449,9239.0
2022-08-02 10:10:00,213.3,214.24,213.19,214.23,14230.0,206.8964,207.8082,206.7898,207.7985,14230.0
2022-08-02 10:20:00,214.14,214.66,214.1,214.66,12150.0,207.7112,208.2156,207.6724,208.2156,12150.0
2022-08-02 10:30:00,214.66,215.21,214.43,215.06,8334.0,208.2156,208.7491,207.9925,208.6036,8334.0
2022-08-02 10:40:00,214.93,215.31,214.72,214.84,7493.0,208.4775,208.8461,208.2738,208.3902,7493.0
2022-08-02 10:50:00,214.75,215.31,214.72,214.81,6823.0,208.3029,208.8461,208.2738,208.3611,6823.0
2022-08-02 11:00:00,214.78,215.12,214.42,214.55,4371.0,208.332,208.6618,207.9828,208.1089,4371.0
2022-08-02 11:10:00,214.53,214.73,214.46,214.66,5210.0,208.0895,208.2835,208.0216,208.2156,5210.0
2022-08-02 11:20:00,214.62,214.98,214.44,214.98,4774.0,208.1768,208.526,208.0022,208.526,4774.0
2022-08-02 11:30:00,214.88,214.92,214.45,214.9,4979.0,208.429,208.4678,208.0119,208.4484,4979.0
2022-08-02 11:40:00,214.9,215.18,214.81,215.06,4035.0,208.4484,208.72,208.3611,208.6036,4035.0
2022-08-02 11:50:00,215.07,215.36,214.95,215.0,4761.0,208.6133,208.8946,208.4969,208.5454,4761.0
2022-08-02 12:00:00,214.99,215.38,214.99,215.23,4569.0,208.5357,208.914,208.5357,208.7685,4569.0
2022-08-02 12:10:00,215.21,215.7,215.21,215.53,5283.0,208.7491,209.2244,208.7491,209.0595,5283.0
2022-08-02 12:20:00,215.64,215.83,215.45,215.68,10133.0,209.1662,209.3505,208.9819,209.205,10133.0
2022-08-02 12:30:00,215.73,216.12,215.73,216.07,4971.0,209.2535,209.6318,209.2535,209.5833,4971.0
2022-08-02 12:40:00,216.15,216.19,215.74,215.9,17895.0,209.6609,209.6997,209.2632,209.4184,17895.0
2022-08-02 12:50:00,215.89,216.38,215.88,216.06,6506.0,209.4087,209.884,209.399,209.5736,6506.0
2022-08-02 13:00:00,215.86,215.97,215.57,215.74,5809.0,209.3796,209.4863,209.0983,209.2632,5809.0
2022-08-02 13:10:00,215.7,215.8,215.47,215.76,4727.0,209.2244,209.3214,209.0013,209.2826,4727.0
2022-08-02 13:20:00,215.65,215.65,214.81,214.81,5458.0,209.1759,209.1759,208.3611,208.3611,5458.0
2022-08-02 13:30:00,214.82,214.96,213.99,214.0,18772.0,208.3708,208.5066,207.5657,207.5754,18772.0
2022-08-02 13:40:00,214.0,214.46,213.97,214.11,5619.0,207.5754,208.0216,207.5463,207.6821,5619.0
2022-08-02 13:50:00,214.02,214.43,214.02,214.27,5999.0,207.5948,207.9925,207.5948,207.8373,5999.0
2022-08-02 14:00:00,214.24,214.8,214.07,214.8,7081.0,207.8082,208.3514,207.6433,208.3514,7081.0
2022-08-02 14:10:00,214.79,214.8,214.36,214.39,5021.0,208.3417,208.3514,207.9246,207.9537,5021.0
2022-08-02 14:20:00,214.39,214.88,214.34,214.77,5818.0,207.9537,208.429,207.9052,208.3223,5818.0
2022-08-02 14:30:00,214.73,215.05,214.55,214.62,7688.0,208.2835,208.5939,208.1089,208.1768,7688.0
2022-08-02 14:40:00,214.65,214.67,214.12,214.33,5770.0,208.2059,208.2253,207.6918,207.8955,5770.0
2022-08-02 14:50:00,214.42,214.45,213.86,214.02,8152.0,207.9828,208.0119,207.4396,207.5948,8152.0
2022-08-02 15:00:00,214.06,214.3,213.96,213.97,7304.0,207.6336,207.8664,207.5366,207.5463,7304.0
2022-08-02 15:10:00,214.0,214.0,213.45,213.56,10517.0,207.5754,207.5754,207.0419,207.1486,10517.0
2022-08-02 15:20:00,213.53,213.75,213.39,213.73,9571.0,207.1195,207.3329,206.9837,207.3135,9571.0
2022-08-02 15:30:00,213.77,214.04,213.52,213.93,17292.0,207.3523,207.6142,207.1098,207.5075,17292.0
2022-08-02 15:40:00,213.96,213.97,213.36,213.4,20272.0,207.5366,207.5463,206.9546,206.9934,20272.0
2022-08-02 15:50:00,213.34,213.49,213.03,213.29,77531.0,206.9352,207.0807,206.6346,206.8867,77531.0
2022-08-03 09:30:00,214.74,215.06,213.57,214.74,30110.0,208.2932,208.6036,207.1583,208.2932,30110.0
2022-08-03 09:40:00,214.62,214.62,212.92,213.21,4918.0,208.1768,208.1768,206.5279,206.8092,4918.0
2022-08-03 09:50:00,213.63,214.24,213.15,214.18,8738.0,207.2165,207.8082,206.751,207.75,8738.0
2022-08-03 10:00:00,214.19,215.17,214.0,214.99,15411.0,207.7597,208.7103,207.5754,208.5357,15411.0
2022-08-03 10:10:00,214.78,215.71,214.78,214.91,19756.0,208.332,209.2341,208.332,208.4581,19756.0
2022-08-03 10:20:00,214.9,216.13,214.88,216.0,24318.0,208.4484,209.6415,208.429,209.5154,24318.0
2022-08-03 10:30:00,216.06,216.11,215.38,215.42,11548.0,209.5736,209.6221,208.914,208.9528,11548.0
2022-08-03 10:40:00,215.35,215.48,214.99,215.43,6968.0,208.8849,209.011,208.5357,208.9625,6968.0
2022-08-03 10:50:00,215.52,215.57,215.14,215.33,9008.0,209.0498,209.0983,208.6812,208.8655,9008.0
2022-08-03 11:00:00,215.44,215.93,215.42,215.71,7411.0,208.9722,209.4475,208.9528,209.2341,7411.0
2022-08-03 11:10:00,215.69,215.9,215.24,215.25,9564.0,209.2147,209.4184,208.7782,208.7879,9564.0
2022-08-03 11:20:00,215.27,215.58,215.27,215.48,6700.0,208.8073,209.108,208.8073,209.011,6700.0
2022-08-03 11:30:00,215.47,215.47,215.1,215.1,4388.0,209.0013,209.0013,208.6424,208.6424,4388.0
2022-08-03 11:40:00,215.18,215.97,215.15,215.93,4743.0,208.72,209.4863,208.6909,209.4475,4743.0
2022-08-03 11:50:00,215.84,216.35,215.57,216.35,6985.0,209.3602,209.8549,209.0983,209.8549,6985.0
2022-08-03 12:00:00,216.4,216.4,215.99,216.21,4803.0,209.9034,209.9034,209.5057,209.7191,4803.0
2022-08-03 12:10:00,216.16,216.18,215.69,215.88,6809.0,209.6706,209.69,209.2147,209.399,6809.0
2022-08-03 12:20:00,215.96,216.28,215.96,215.97,10599.0,209.4766,209.787,209.4766,209.4863,10599.0
2022-08-03 12:30:00,216.02,216.33,215.96,216.21,4127.0,209.5348,209.8355,209.4766,209.7191,4127.0
2022-08-03 12:40:00,216.12,216.32,216.11,216.27,6583.0,209.6318,209.8258,209.6221,209.7773,6583.0
2022-08-03 12:50:00,216.25,216.43,216.05,216.41,3746.0,209.7579,209.9325,209.5639,209.9131,3746.0
2022-08-03 13:00:00,216.39,216.79,216.39,216.78,7223.0,209.8937,210.2817,209.8937,210.272,7223.0
2022-08-03 13:10:00,216.63,217.06,216.55,216.99,10359.0,210.1265,210.5436,210.0489,210.4757,10359.0
2022-08-03 13:20:00,216.99,217.55,216.91,217.43,4248.0,210.4757,211.0189,210.3981,210.9025,4248.0
2022-08-03 13:30:00,217.53,217.53,216.58,216.58,12600.0,210.9995,210.9995,210.078,210.078,12600.0
2022-08-03 13:40:00,216.64,216.74,216.35,216.35,6418.0,210.1362,210.2332,209.8549,209.8549,6418.0
2022-08-03 13:50:00,216.23,216.23,215.98,216.13,9505.0,209.7385,209.7385,209.496,209.6415,9505.0
2022-08-03 14:00:00,216.01,216.05,215.8,215.94,3755.0,209.5251,209.5639,209.3214,209.4572,3755.0
2022-08-03 14:10:00,215.9,216.31,215.87,216.31,2915.0,209.4184,209.8161,209.3893,209.8161,2915.0
2022-08-03 14:20:00,216.3,216.61,216.24,216.6,5179.0,209.8064,210.1071,209.7482,210.0974,5179.0
2022-08-03 14:30:00,216.58,216.61,216.24,216.24,4300.0,210.078,210.1071,209.7482,209.7482,4300.0
2022-08-03 14:40:00,216.25,216.5,216.2,216.42,4234.0,209.7579,210.0004,209.7094,209.9228,4234.0
2022-08-03 14:50:00,216.46,216.55,216.27,216.27,4604.0,209.9616,210.0489,209.7773,209.7773,4604.0
2022-08-03 15:00:00,216.28,216.67,216.24,216.55,7169.0,209.787,210.1653,209.7482,210.0489,7169.0
2022-08-03 15:10:00,216.49,216.52,216.15,216.27,5785.0,209.9907,210.0198,209.6609,209.7773,5785.0
2022-08-03 15:20:00,216.3,216.31,216.02,216.25,8209.0,209.8064,209.8161,209.5348,209.7579,8209.0
2022-08-03 15:30:00,216.31,216.63,216.27,216.55,16467.0,209.8161,210.1265,209.7773,210.0489,16467.0
2022-08-03 15:40:00,216.52,217.01,216.49,216.81,30809.0,210.0198,210.4951,209.9907,210.3011,30809.0
2022-08-03 15:50:00,216.85,217.02,215.82,215.9,85019.0,210.3399,210.5048,209.3408,209.4184,85019.0
2022-08-04 09:30:00,216.29,216.53,214.82,215.11,20261.0,209.7967,210.0295,208.3708,208.6521,20261.0
2022-08-04 09:40:00,214.92,215.22,214.28,214.7,6800.0,208.4678,208.7588,207.847,208.2544,6800.0
2022-08-04 09:50:00,214.63,215.73,214.6,215.19,3588.0,208.1865,209.2535,208.1574,208.7297,3588.0
2022-08-04 10:00:00,215.3,215.77,215.24,215.38,3279.0,208.8364,209.2923,208.7782,208.914,3279.0
2022-08-04 10:10:00,215.28,215.28,214.2,214.63,3298.0,208.817,208.817,207.7694,208.1865,3298.0
2022-08-04 10:20:00,214.68,214.8,214.09,214.32,3488.0,208.235,208.3514,207.6627,207.8858,3488.0
2022-08-04 10:30:00,214.36,214.83,214.04,214.05,7236.0,207.9246,208.3805,207.6142,207.6239,7236.0
2022-08-04 10:40:00,214.03,214.78,213.92,214.53,4127.0,207.6045,208.332,207.4978,208.0895,4127.0
2022-08-04 10:50:00,214.61,214.91,214.39,214.65,3268.0,208.1671,208.4581,207.9537,208.2059,3268.0
2022-08-04 11:00:00,214.58,215.04,214.54,214.76,4896.0,208.138,208.5842,208.0992,208.3126,4896.0
2022-08-04 11:10:00,214.81,215.05,214.33,214.99,10221.0,208.3611,208.5939,207.8955,208.5357,10221.0
2022-08-04 11:20:00,215.03,215.15,214.29,214.48,6462.0,208.5745,208.6909,207.8567,208.041,6462.0
2022-08-04 11:30:00,214.56,214.71,214.34,214.56,6770.0,208.1186,208.2641,207.9052,208.1186,6770.0
2022-08-04 11:40:00,214.56,214.85,214.54,214.85,3064.0,208.1186,208.3999,208.0992,208.3999,3064.0
2022-08-04 11:50:00,214.75,215.06,214.71,215.06,2425.0,208.3029,208.6036,208.2641,208.6036,2425.0
2022-08-04 12:00:00,215.07,215.07,214.48,214.52,4502.0,208.6133,208.6133,208.041,208.0798,4502.0
2022-08-04 12:10:00,214.5,214.75,214.43,214.64,5760.0,208.0604,208.3029,207.9925,208.1962,5760.0
2022-08-04 12:20:00,214.58,214.84,214.57,214.7,2647.0,208.138,208.3902,208.1283,208.2544,2647.0
2022-08-04 12:30:00,214.46,214.56,214.33,214.44,4074.0,208.0216,208.1186,207.8955,208.0022,4074.0
2022-08-04 12:40:00,214.41,214.52,214.07,214.08,10452.0,207.9731,208.0798,207.6433,207.653,10452.0
2022-08-04 12:50:00,214.04,214.41,213.98,213.98,113934.0,207.6142,207.9731,207.556,207.556,113934.0
2022-08-04 13:00:00,214.01,214.48,214.01,214.26,8358.0,207.5851,208.041,207.5851,207.8276,8358.0
2022-08-04 13:10:00,214.26,214.72,214.26,214.62,6800.0,207.8276,208.2738,207.8276,208.1768,6800.0
2022-08-04 13:20:00,214.58,215.16,214.43,215.07,3968.0,208.138,208.7006,207.9925,208.6133,3968.0
2022-08-04 13:30:00,214.99,215.6,214.99,215.41,11523.0,208.5357,209.1274,208.5357,208.9431,11523.0
2022-08-04 13:40:00,215.47,215.93,215.32,215.92,16145.0,209.0013,209.4475,208.8558,209.4378,16145.0
2022-08-04 13:50:00,215.99,216.07,215.71,216.07,19507.0,209.5057,209.5833,209.2341,209.5833,19507.0
2022-08-04 14:00:00,216.01,216.03,214.85,214.85,66763.0,209.5251,209.5445,208.3999,208.3999,66763.0
2022-08-04 14:10:00,214.74,215.14,214.61,215.02,4775.0,208.2932,208.6812,208.1671,208.5648,4775.0
2022-08-04 14:20:00,215.1,215.18,214.93,215.06,3701.0,208.6424,208.72,208.4775,208.6036,3701.0
2022-08-04 14:30:00,215.03,215.09,214.9,215.08,4611.0,208.5745,208.6327,208.4484,208.623,4611.0
2022-08-04 14:40:00,215.08,215.22,214.87,215.13,5502.0,208.623,208.7588,208.4193,208.6715,5502.0
2022-08-04 14:50:00,215.12,215.29,215.12,215.26,5890.0,208.6618,208.8267,208.6618,208.7976,5890.0
2022-08-04 15:00:00,215.15,215.23,214.75,214.92,6916.0,208.6909,208.7685,208.3029,208.4678,6916.0
2022-08-04 15:10:00,214.83,215.11,214.74,215.1,6112.0,208.3805,208.6521,208.2932,208.6424,6112.0
2022-08-04 15:20:00,215.1,215.16,214.88,215.16,7448.0,208.6424,208.7006,208.429,208.7006,7448.0
2022-08-04 15:30:00,215.12,215.13,214.9,214.99,10288.0,208.6618,208.6715,208.4484,208.5357,10288.0
2022-08-04 15:40:00,214.95,215.1,214.78,215.01,19789.0,208.4969,208.6424,208.332,208.5551,19789.0
2022-08-04 15:50:00,215.04,215.12,214.02,214.24,135661.0,208.5842,208.6618,207.5948,207.8082,135661.0
2022-08-05 09:30:00,212.49,213.83,212.05,213.01,12825.0,206.1108,207.4105,205.684,206.6152,12825.0
2022-08-05 09:40:00,213.07,213.28,212.37,212.72,8871.0,206.6734,206.877,205.9944,206.3339,8871.0
2022-08-05 09:50:00,212.68,213.73,212.67,213.72,5420.0,206.2951,207.3135,206.2854,207.3038,5420.0
2022-08-05 10:00:00,213.63,214.7,213.63,214.69,10603.0,207.2165,208.2544,207.2165,208.2447,10603.0
2022-08-05 10:10:00,214.68,214.99,214.27,214.88,8450.0,208.235,208.5357,207.8373,208.429,8450.0
2022-08-05 10:20:00,214.88,214.88,214.23,214.45,7212.0,208.429,208.429,207.7985,208.0119,7212.0
2022-08-05 10:30:00,214.46,214.81,213.77,214.81,7531.0,208.0216,208.3611,207.3523,208.3611,7531.0
2022-08-05 10:40:00,214.84,214.85,214.14,214.35,9679.0,208.3902,208.3999,207.7112,207.9149,9679.0
2022-08-05 10:50:00,214.31,214.51,213.96,214.36,6501.0,207.8761,208.0701,207.5366,207.9246,6501.0
2022-08-05 11:00:00,214.21,214.33,213.63,214.21,15107.0,207.7791,207.8955,207.2165,207.7791,15107.0
2022-08-05 11:10:00,214.18,214.25,213.57,213.74,8510.0,207.75,207.8179,207.1583,207.3232,8510.0
2022-08-05 11:20:00,213.79,213.79,212.68,212.68,11029.0,207.3717,207.3717,206.2951,206.2951,11029.0
2022-08-05 11:30:00,212.74,213.5,212.73,213.39,12656.0,206.3533,207.0904,206.3436,206.9837,12656.0
2022-08-05 11:40:00,213.31,213.54,213.25,213.44,10634.0,206.9061,207.1292,206.8479,207.0322,10634.0
2022-08-05 11:50:00,213.28,213.58,213.17,213.36,82222.0,206.877,207.168,206.7704,206.9546,82222.0
2022-08-05 12:00:00,213.4,214.0,213.4,213.57,6453.0,206.9934,207.5754,206.9934,207.1583,6453.0
2022-08-05 12:10:00,213.62,213.92,213.37,213.61,10844.0,207.2068,207.4978,206.9643,207.1971,10844.0
2022-08-05 12:20:00,213.59,213.61,213.0,213.12,41123.0,207.1777,207.1971,206.6055,206.7219,41123.0
2022-08-05 12:30:00,213.06,213.19,212.89,213.06,7729.0,206.6637,206.7898,206.4988,206.6637,7729.0
2022-08-05 12:40:00,213.08,213.86,213.08,213.81,9503.0,206.6831,207.4396,206.6831,207.3911,9503.0
2022-08-05 12:50:00,213.84,213.96,213.49,213.96,10308.0,207.4202,207.5366,207.0807,207.5366,10308.0
2022-08-05 13:00:00,214.0,214.08,213.71,213.71,11537.0,207.5754,207.653,207.2941,207.2941,11537.0
2022-08-05 13:10:00,213.69,213.99,213.67,213.79,16180.0,207.2747,207.5657,207.2553,207.3717,16180.0
2022-08-05 13:20:00,213.79,214.02,213.67,213.95,17580.0,207.3717,207.5948,207.2553,207.5269,17580.0
2022-08-05 13:30:00,213.96,214.56,213.91,214.44,5497.0,207.5366,208.1186,207.4881,208.0022,5497.0
2022-08-05 13:40:00,214.45,214.5,214.04,214.04,8064.0,208.0119,208.0604,207.6142,207.6142,8064.0
2022-08-05 13:50:00,214.02,214.27,213.93,214.1,10878.0,207.5948,207.8373,207.5075,207.6724,10878.0
2022-08-05 14:00:00,214.06,214.12,213.96,213.98,13365.0,207.6336,207.6918,207.5366,207.556,13365.0
2022-08-05 14:10:00,213.99,214.18,213.8,214.18,9620.0,207.5657,207.75,207.3814,207.75,9620.0
2022-08-05 14:20:00,214.16,214.39,214.0,214.04,7002.0,207.7306,207.9537,207.5754,207.6142,7002.0
2022-08-05 14:30:00,214.04,214.34,213.94,214.33,11884.0,207.6142,207.9052,207.5172,207.8955,11884.0
2022-08-05 14:40:00,214.26,214.33,214.14,214.27,6178.0,207.8276,207.8955,207.7112,207.8373,6178.0
2022-08-05 14:50:00,214.26,214.36,214.19,214.32,10020.0,207.8276,207.9246,207.7597,207.8858,10020.0
2022-08-05 15:00:00,214.28,214.52,214.21,214.52,9594.0,207.847,208.0798,207.7791,208.0798,9594.0
2022-08-05 15:10:00,214.55,214.56,214.31,214.34,9053.0,208.1089,208.1186,207.8761,207.9052,9053.0
2022-08-05 15:20:00,214.33,214.61,214.16,214.61,13155.0,207.8955,208.1671,207.7306,208.1671,13155.0
2022-08-05 15:30:00,214.59,214.83,214.46,214.77,12557.0,208.1477,208.3805,208.0216,208.3223,12557.0
2022-08-05 15:40:00,214.79,215.5,214.79,215.37,27371.0,208.3417,209.0304,208.3417,208.9043,27371.0
2022-08-05 15:50:00,215.42,215.99,215.29,215.75,100599.0,208.9528,209.5057,208.8267,209.2729,100599.0
2022-08-08 09:30:00,217.62,217.62,216.26,216.72,16641.0,211.0868,211.0868,209.7676,210.2138,16641.0
2022-08-08 09:40:00,216.61,217.25,216.26,216.72,13351.0,210.1071,210.7279,209.7676,210.2138,13351.0
2022-08-08 09:50:00,216.74,217.18,216.37,216.85,17157.0,210.2332,210.66,209.8743,210.3399,17157.0
2022-08-08 10:00:00,216.94,217.11,216.45,216.53,9252.0,210.4272,210.5921,209.9519,210.0295,9252.0
2022-08-08 10:10:00,216.45,216.71,216.23,216.63,15468.0,209.9519,210.2041,209.7385,210.1265,15468.0
2022-08-08 10:20:00,216.56,217.34,216.38,217.18,16691.0,210.0586,210.8152,209.884,210.66,16691.0
2022-08-08 10:30:00,217.21,217.33,216.96,217.3,11453.0,210.6891,210.8055,210.4466,210.7764,11453.0
2022-08-08 10:40:00,217.4,217.62,217.28,217.54,8235.0,210.8734,211.0868,210.757,211.0092,8235.0
2022-08-08 10:50:00,217.61,217.96,217.61,217.87,3933.0,211.0771,211.4165,211.0771,211.3293,3933.0
2022-08-08 11:00:00,217.84,218.18,217.81,217.93,34741.0,211.3002,211.6299,211.2711,211.3874,34741.0
2022-08-08 11:10:00,218.02,218.26,217.7,218.23,69328.0,211.4747,211.7075,211.1644,211.6784,69328.0
2022-08-08 11:20:00,218.29,218.33,217.84,218.01,11932.0,211.7366,211.7754,211.3002,211.465,11932.0
2022-08-08 11:30:00,218.09,218.09,217.66,217.79,58460.0,211.5426,211.5426,211.1256,211.2517,58460.0
2022-08-08 11:40:00,217.75,218.12,217.19,217.21,85242.0,211.2129,211.5717,210.6697,210.6891,85242.0
2022-08-08 11:50:00,217.24,218.08,217.2,218.05,16317.0,210.7182,211.5329,210.6794,211.5038,16317.0
2022-08-08 12:00:00,217.98,218.09,217.78,217.85,27312.0,211.4359,211.5426,211.242,211.3099,27312.0
2022-08-08 12:10:00,217.9,217.93,216.69,216.7,19014.0,211.3584,211.3874,210.1847,210.1944,19014.0
2022-08-08 12:20:00,216.6,217.05,216.41,216.53,17426.0,210.0974,210.5339,209.9131,210.0295,17426.0
2022-08-08 12:30:00,216.56,216.59,216.05,216.58,12005.0,210.0586,210.0877,209.5639,210.078,12005.0
2022-08-08 12:40:00,216.58,216.7,216.34,216.59,4172.0,210.078,210.1944,209.8452,210.0877,4172.0
2022-08-08 12:50:00,216.6,216.7,216.34,216.5,5213.0,210.0974,210.1944,209.8452,210.0004,5213.0
2022-08-08 13:00:00,216.55,216.91,216.37,216.53,22807.0,210.0489,210.3981,209.8743,210.0295,22807.0
2022-08-08 13:10:00,216.36,216.62,216.18,216.62,5198.0,209.8646,210.1168,209.69,210.1168,5198.0
2022-08-08 13:20:00,216.3,216.3,215.97,215.97,3093.0,209.8064,209.8064,209.4863,209.4863,3093.0
2022-08-08 13:30:00,215.9,215.95,215.66,215.75,6369.0,209.4184,209.4669,209.1856,209.2729,6369.0
2022-08-08 13:40:00,215.78,215.94,215.73,215.91,4147.0,209.302,209.4572,209.2535,209.4281,4147.0
2022-08-08 13:50:00,215.88,216.19,215.84,216.08,4681.0,209.399,209.6997,209.3602,209.593,4681.0
2022-08-08 14:00:00,216.09,216.09,215.54,215.88,4693.0,209.6027,209.6027,209.0692,209.399,4693.0
2022-08-08 14:10:00,215.82,216.05,215.77,215.98,4693.0,209.3408,209.5639,209.2923,209.496,4693.0
2022-08-08 14:20:00,216.09,216.1,215.8,215.91,2710.0,209.6027,209.6124,209.3214,209.4281,2710.0
2022-08-08 14:30:00,216.05,216.19,215.9,216.12,4328.0,209.5639,209.6997,209.4184,209.6318,4328.0
2022-08-08 14:40:00,216.15,216.4,216.12,216.4,3805.0,209.6609,209.9034,209.6318,209.9034,3805.0
2022-08-08 14:50:00,216.37,216.45,216.13,216.28,6790.0,209.8743,209.9519,209.6415,209.787,6790.0
2022-08-08 15:00:00,216.3,216.4,216.19,216.26,3439.0,209.8064,209.9034,209.6997,209.7676,3439.0
2022-08-08 15:10:00,216.23,216.35,216.01,216.21,4793.0,209.7385,209.8549,209.5251,209.7191,4793.0
2022-08-08 15:20:00,216.24,216.6,216.08,216.5,5607.0,209.7482,210.0974,209.593,210.0004,5607.0
2022-08-08 15:30:00,216.5,217.07,216.47,217.02,79830.0,210.0004,210.5533,209.9713,210.5048,79830.0
2022-08-08 15:40:00,216.98,217.45,216.98,217.25,22798.0,210.466,210.9219,210.466,210.7279,22798.0
2022-08-08 15:50:00,217.2,217.39,216.8,217.29,113125.0,210.6794,210.8637,210.2914,210.7667,113125.0
2022-08-09 09:30:00,217.08,217.25,216.93,216.95,10343.0,210.563,210.7279,210.4175,210.4369,10343.0
2022-08-09 09:40:00,217.31,217.47,216.21,216.48,16995.0,210.7861,210.9413,209.7191,209.981,16995.0
2022-08-09 09:50:00,216.55,216.94,216.29,216.31,8661.0,210.0489,210.4272,209.7967,209.8161,8661.0
2022-08-09 10:00:00,216.3,216.37,216.01,216.18,4693.0,209.8064,209.8743,209.5251,209.69,4693.0
2022-08-09 10:10:00,216.16,217.53,216.16,217.5,14897.0,209.6706,210.9995,209.6706,210.9704,14897.0
2022-08-09 10:20:00,217.43,217.54,217.01,217.38,8597.0,210.9025,211.0092,210.4951,210.854,8597.0
2022-08-09 10:30:00,217.46,217.94,217.42,217.94,22178.0,210.9316,211.3971,210.8928,211.3971,22178.0
2022-08-09 10:40:00,217.85,217.95,217.65,217.7,10024.0,211.3099,211.4068,211.1159,211.1644,10024.0
2022-08-09 10:50:00,217.72,217.84,216.98,217.04,14297.0,211.1838,211.3002,210.466,210.5242,14297.0
2022-08-09 11:00:00,217.08,217.08,216.1,216.47,8187.0,210.563,210.563,209.6124,209.9713,8187.0
2022-08-09 11:10:00,216.33,217.65,216.33,217.57,11692.0,209.8355,211.1159,209.8355,211.0383,11692.0
2022-08-09 11:20:00,217.59,217.87,217.37,217.37,8394.0,211.0577,211.3293,210.8443,210.8443,8394.0
2022-08-09 11:30:00,217.29,217.62,217.29,217.47,6524.0,210.7667,211.0868,210.7667,210.9413,6524.0
2022-08-09 11:40:00,217.52,217.92,217.46,217.92,7279.0,210.9898,211.3778,210.9316,211.3778,7279.0
2022-08-09 11:50:00,217.97,218.13,217.62,218.03,9167.0,211.4262,211.5814,211.0868,211.4844,9167.0
2022-08-09 12:00:00,218.14,218.28,217.74,217.86,36008.0,211.5911,211.7269,211.2032,211.3196,36008.0
2022-08-09 12:10:00,217.8,217.9,217.03,217.15,31183.0,211.2614,211.3584,210.5145,210.6309,31183.0
2022-08-09 12:20:00,217.15,217.66,217.03,217.15,16671.0,210.6309,211.1256,210.5145,210.6309,16671.0
2022-08-09 12:30:00,217.13,217.35,216.93,217.14,25317.0,210.6115,210.8249,210.4175,210.6212,25317.0
2022-08-09 12:40:00,217.08,217.23,216.77,216.95,9286.0,210.563,210.7085,210.2623,210.4369,9286.0
2022-08-09 12:50:00,216.95,216.97,216.58,216.73,7349.0,210.4369,210.4563,210.078,210.2235,7349.0
2022-08-09 13:00:00,216.8,216.8,215.8,215.98,7531.0,210.2914,210.2914,209.3214,209.496,7531.0
2022-08-09 13:10:00,215.92,216.17,215.56,215.56,19404.0,209.4378,209.6803,209.0886,209.0886,19404.0
2022-08-09 13:20:00,215.7,215.87,215.42,215.43,7851.0,209.2244,209.3893,208.9528,208.9625,7851.0
2022-08-09 13:30:00,215.46,215.6,215.1,215.12,7918.0,208.9916,209.1274,208.6424,208.6618,7918.0
2022-08-09 13:40:00,215.06,215.13,214.89,215.05,10568.0,208.6036,208.6715,208.4387,208.5939,10568.0
2022-08-09 13:50:00,214.96,215.48,214.81,215.3,34738.0,208.5066,209.011,208.3611,208.8364,34738.0
2022-08-09 14:00:00,215.32,215.35,215.17,215.23,8575.0,208.8558,208.8849,208.7103,208.7685,8575.0
2022-08-09 14:10:00,215.22,215.29,214.72,214.72,7422.0,208.7588,208.8267,208.2738,208.2738,7422.0
2022-08-09 14:20:00,214.75,214.89,214.65,214.78,7976.0,208.3029,208.4387,208.2059,208.332,7976.0
2022-08-09 14:30:00,214.78,214.94,214.61,214.84,9762.0,208.332,208.4872,208.1671,208.3902,9762.0
2022-08-09 14:40:00,214.86,215.06,214.7,214.95,25291.0,208.4096,208.6036,208.2544,208.4969,25291.0
2022-08-09 14:50:00,214.98,215.21,214.61,214.76,16442.0,208.526,208.7491,208.1671,208.3126,16442.0
2022-08-09 15:00:00,214.65,214.87,214.45,214.64,13056.0,208.2059,208.4193,208.0119,208.1962,13056.0
2022-08-09 15:10:00,214.64,214.65,214.28,214.65,20273.0,208.1962,208.2059,207.847,208.2059,20273.0
2022-08-09 15:20:00,214.66,214.95,214.62,214.72,9134.0,208.2156,208.4969,208.1768,208.2738,9134.0
2022-08-09 15:30:00,214.68,214.86,214.35,214.46,22927.0,208.235,208.4096,207.9149,208.0216,22927.0
2022-08-09 15:40:00,214.46,214.51,214.14,214.39,40270.0,208.0216,208.0701,207.7112,207.9537,40270.0
2022-08-09 15:50:00,214.41,215.31,214.12,214.96,235604.0,207.9731,208.8461,207.6918,208.5066,235604.0
2022-08-10 09:30:00,218.86,219.09,216.62,216.62,21196.0,212.2895,212.5126,210.1168,210.1168,21196.0
2022-08-10 09:40:00,216.62,217.28,216.3,216.83,11465.0,210.1168,210.757,209.8064,210.3205,11465.0
2022-08-10 09:50:00,216.88,217.34,216.7,216.91,14983.0,210.369,210.8152,210.1944,210.3981,14983.0
2022-08-10 10:00:00,217.05,218.0,216.94,217.76,16125.0,210.5339,211.4553,210.4272,211.2226,16125.0
2022-08-10 10:10:00,217.69,217.75,217.14,217.48,12970.0,211.1547,211.2129,210.6212,210.951,12970.0
2022-08-10 10:20:00,217.48,218.09,217.21,218.09,11006.0,210.951,211.5426,210.6891,211.5426,11006.0
2022-08-10 10:30:00,217.87,218.22,217.82,218.13,14255.0,211.3293,211.6687,211.2808,211.5814,14255.0
2022-08-10 10:40:00,218.16,218.21,217.62,217.62,8700.0,211.6105,211.659,211.0868,211.0868,8700.0
2022-08-10 10:50:00,217.53,217.58,217.15,217.43,15369.0,210.9995,211.048,210.6309,210.9025,15369.0
2022-08-10 11:00:00,217.48,218.72,217.44,218.51,78748.0,210.951,212.1537,210.9122,211.95,78748.0
2022-08-10 11:10:00,218.5,218.68,218.1,218.29,11068.0,211.9403,212.1149,211.5523,211.7366,11068.0
2022-08-10 11:20:00,218.35,218.47,218.04,218.19,6521.0,211.7948,211.9112,211.4941,211.6396,6521.0
2022-08-10 11:30:00,218.19,218.35,217.98,217.98,8099.0,211.6396,211.7948,211.4359,211.4359,8099.0
2022-08-10 11:40:00,217.92,218.42,217.92,218.13,11942.0,211.3778,211.8627,211.3778,211.5814,11942.0
2022-08-10 11:50:00,218.07,218.07,217.76,218.02,9457.0,211.5232,211.5232,211.2226,211.4747,9457.0
2022-08-10 12:00:00,218.05,218.53,217.72,217.76,10228.0,211.5038,211.9694,211.1838,211.2226,10228.0
2022-08-10 12:10:00,217.83,217.86,217.52,217.62,8221.0,211.2905,211.3196,210.9898,211.0868,8221.0
2022-08-10 12:20:00,217.62,217.68,217.34,217.56,10592.0,211.0868,211.145,210.8152,211.0286,10592.0
2022-08-10 12:30:00,217.56,217.96,217.48,217.92,12983.0,211.0286,211.4165,210.951,211.3778,12983.0
2022-08-10 12:40:00,217.98,218.36,217.87,218.19,6110.0,211.4359,211.8045,211.3293,211.6396,6110.0
2022-08-10 12:50:00,218.21,218.36,218.0,218.21,6681.0,211.659,211.8045,211.4553,211.659,6681.0
2022-08-10 13:00:00,218.22,218.3,217.94,218.05,7703.0,211.6687,211.7463,211.3971,211.5038,7703.0
2022-08-10 13:10:00,217.88,218.27,217.79,218.1,7121.0,211.339,211.7172,211.2517,211.5523,7121.0
2022-08-10 13:20:00,218.1,218.42,217.99,218.13,9301.0,211.5523,211.8627,211.4456,211.5814,9301.0
2022-08-10 13:30:00,218.09,218.23,217.74,218.01,5886.0,211.5426,211.6784,211.2032,211.465,5886.0
2022-08-10 13:40:00,218.04,218.36,218.04,218.28,7447.0,211.4941,211.8045,211.4941,211.7269,7447.0
2022-08-10 13:50:00,218.3,218.43,218.14,218.35,6663.0,211.7463,211.8724,211.5911,211.7948,6663.0
2022-08-10 14:00:00,218.2,218.2,217.87,217.88,8961.0,211.6493,211.6493,211.3293,211.339,8961.0
2022-08-10 14:10:00,217.89,218.18,217.77,217.88,4736.0,211.3487,211.6299,211.2323,211.339,4736.0
2022-08-10 14:20:00,217.87,218.19,217.87,217.96,7438.0,211.3293,211.6396,211.3293,211.4165,7438.0
2022-08-10 14:30:00,217.96,218.11,217.66,217.92,13921.0,211.4165,211.562,211.1256,211.3778,13921.0
2022-08-10 14:40:00,217.91,218.18,217.9,217.9,9263.0,211.3681,211.6299,211.3584,211.3584,9263.0
2022-08-10 14:50:00,217.9,218.14,217.86,218.03,10819.0,211.3584,211.5911,211.3196,211.4844,10819.0
2022-08-10 15:00:00,217.93,218.26,217.93,217.95,13927.0,211.3874,211.7075,211.3874,211.4068,13927.0
2022-08-10 15:10:00,217.95,218.44,217.95,218.34,11926.0,211.4068,211.8821,211.4068,211.7851,11926.0
2022-08-10 15:20:00,218.35,218.56,218.34,218.52,14285.0,211.7948,211.9985,211.7851,211.9597,14285.0
2022-08-10 15:30:00,218.48,218.91,218.37,218.88,33510.0,211.9209,212.338,211.8142,212.3089,33510.0
2022-08-10 15:40:00,218.88,219.11,218.83,218.94,33423.0,212.3089,212.532,212.2604,212.3671,33423.0
2022-08-10 15:50:00,218.87,219.27,218.7,219.14,134366.0,212.2992,212.6872,212.1343,212.5611,134366.0
2022-08-11 09:30:00,221.12,221.16,220.2,220.63,19393.0,214.4817,214.5205,213.5893,214.0064,19393.0
2022-08-11 09:40:00,220.83,222.1,220.26,222.1,10858.0,214.2004,215.4323,213.6475,215.4323,10858.0
2022-08-11 09:50:00,221.8,222.42,221.69,222.22,14850.0,215.1413,215.7427,215.0346,215.5487,14850.0
2022-08-11 10:00:00,222.25,222.73,221.99,222.38,9589.0,215.5778,216.0433,215.3256,215.7039,9589.0
2022-08-11 10:10:00,222.34,223.08,222.28,222.9,9929.0,215.6651,216.3828,215.6069,216.2082,9929.0
2022-08-11 10:20:00,222.89,223.58,222.77,222.86,12821.0,216.1985,216.8678,216.0821,216.1694,12821.0
2022-08-11 10:30:00,222.91,223.53,222.91,223.19,8203.0,216.2179,216.8193,216.2179,216.4895,8203.0
2022-08-11 10:40:00,223.17,223.46,223.1,223.26,10345.0,216.4701,216.7514,216.4022,216.5574,10345.0
2022-08-11 10:50:00,223.26,223.38,222.53,222.68,116042.0,216.5574,216.6738,215.8494,215.9948,116042.0
2022-08-11 11:00:00,222.71,222.76,221.26,221.46,51551.0,216.0239,216.0724,214.6175,214.8115,51551.0
2022-08-11 11:10:00,221.5,221.77,221.02,221.03,9876.0,214.8503,215.1122,214.3847,214.3944,9876.0
2022-08-11 11:20:00,220.81,221.06,220.52,220.6,36032.0,214.181,214.4235,213.8997,213.9773,36032.0
2022-08-11 11:30:00,220.57,220.8,220.24,220.41,19725.0,213.9482,214.1713,213.6281,213.793,19725.0
2022-08-11 11:40:00,220.41,220.79,220.38,220.65,24566.0,213.793,214.1616,213.7639,214.0258,24566.0
2022-08-11 11:50:00,220.49,220.59,220.12,220.25,32599.0,213.8706,213.9676,213.5117,213.6378,32599.0
2022-08-11 12:00:00,220.08,220.38,219.99,220.18,32014.0,213.4729,213.7639,213.3856,213.5699,32014.0
2022-08-11 12:10:00,220.13,220.46,219.93,220.36,42263.0,213.5214,213.8415,213.3274,213.7445,42263.0
2022-08-11 12:20:00,220.26,220.55,220.2,220.52,8087.0,213.6475,213.9288,213.5893,213.8997,8087.0
2022-08-11 12:30:00,220.58,220.72,220.4,220.55,21723.0,213.9579,214.0937,213.7833,213.9288,21723.0
2022-08-11 12:40:00,220.46,220.63,220.44,220.63,6704.0,213.8415,214.0064,213.8221,214.0064,6704.0
2022-08-11 12:50:00,220.68,220.94,220.32,220.34,91118.0,214.0549,214.3071,213.7057,213.7251,91118.0
2022-08-11 13:00:00,220.21,220.52,220.11,220.42,17641.0,213.599,213.8997,213.502,213.8027,17641.0
2022-08-11 13:10:00,220.36,220.69,220.36,220.66,8124.0,213.7445,214.0646,213.7445,214.0355,8124.0
2022-08-11 13:20:00,220.64,220.71,220.42,220.56,14526.0,214.0161,214.084,213.8027,213.9385,14526.0
2022-08-11 13:30:00,220.53,220.54,220.41,220.46,7661.0,213.9094,213.9191,213.793,213.8415,7661.0
2022-08-11 13:40:00,220.49,220.7,220.4,220.43,9412.0,213.8706,214.0743,213.7833,213.8124,9412.0
2022-08-11 13:50:00,220.48,220.61,220.31,220.43,15520.0,213.8609,213.987,213.696,213.8124,15520.0
2022-08-11 14:00:00,220.5,220.53,220.31,220.36,9492.0,213.8803,213.9094,213.696,213.7445,9492.0
2022-08-11 14:10:00,220.36,220.47,219.92,220.22,27225.0,213.7445,213.8512,213.3177,213.6087,27225.0
2022-08-11 14:20:00,220.22,220.22,219.83,219.97,17879.0,213.6087,213.6087,213.2304,213.3662,17879.0
2022-08-11 14:30:00,219.94,220.0,219.63,219.82,28504.0,213.3371,213.3953,213.0364,213.2207,28504.0
2022-08-11 14:40:00,219.88,220.17,219.68,220.09,29608.0,213.2789,213.5602,213.0849,213.4826,29608.0
2022-08-11 14:50:00,220.06,220.06,219.38,219.39,9643.0,213.4535,213.4535,212.7939,212.8036,9643.0
2022-08-11 15:00:00,219.42,219.42,218.78,218.97,10003.0,212.8327,212.8327,212.2119,212.3962,10003.0
2022-08-11 15:10:00,218.95,219.2,218.6,219.0,16284.0,212.3768,212.6193,212.0373,212.4253,16284.0
2022-08-11 15:20:00,219.0,219.07,218.84,219.01,21036.0,212.4253,212.4932,212.2701,212.435,21036.0
2022-08-11 15:30:00,219.0,219.0,218.31,218.39,12535.0,212.4253,212.4253,211.756,211.8336,12535.0
2022-08-11 15:40:00,218.41,218.5,218.05,218.19,22411.0,211.853,211.9403,211.5038,211.6396,22411.0
2022-08-11 15:50:00,218.2,218.86,217.71,218.02,163942.0,211.6493,212.2895,211.1741,211.4747,163942.0
2022-08-12 09:30:00,218.7,219.76,218.5,218.91,20354.0,212.1343,213.1625,211.9403,212.338,20354.0
2022-08-12 09:40:00,219.25,219.41,218.53,218.91,13263.0,212.6678,212.823,211.9694,212.338,13263.0
2022-08-12 09:50:00,218.91,219.73,218.8,219.56,11941.0,212.338,213.1334,212.2313,212.9685,11941.0
2022-08-12 10:00:00,219.45,219.63,218.9,219.46,5842.0,212.8618,213.0364,212.3283,212.8715,5842.0
2022-08-12 10:10:00,219.63,220.23,219.5,220.18,18235.0,213.0364,213.6184,212.9103,213.5699,18235.0
2022-08-12 10:20:00,220.19,220.26,219.91,220.1,15741.0,213.5796,213.6475,213.308,213.4923,15741.0
2022-08-12 10:30:00,220.14,220.42,220.05,220.15,21541.0,213.5311,213.8027,213.4438,213.5408,21541.0
2022-08-12 10:40:00,220.19,220.23,219.54,219.75,7710.0,213.5796,213.6184,212.9491,213.1528,7710.0
2022-08-12 10:50:00,219.7,220.05,219.53,220.05,3109.0,213.1043,213.4438,212.9394,213.4438,3109.0
2022-08-12 11:00:00,219.96,220.43,219.9,220.14,20689.0,213.3565,213.8124,213.2983,213.5311,20689.0
2022-08-12 11:10:00,220.12,220.13,219.8,219.97,6287.0,213.5117,213.5214,213.2013,213.3662,6287.0
2022-08-12 11:20:00,219.98,220.11,219.93,219.97,7882.0,213.3759,213.502,213.3274,213.3662,7882.0
2022-08-12 11:30:00,220.05,220.31,220.05,220.14,9375.0,213.4438,213.696,213.4438,213.5311,9375.0
2022-08-12 11:40:00,220.19,220.56,219.97,220.49,13889.0,213.5796,213.9385,213.3662,213.8706,13889.0
2022-08-12 11:50:00,220.49,221.21,220.45,220.64,50136.0,213.8706,214.569,213.8318,214.0161,50136.0
2022-08-12 12:00:00,220.73,220.97,220.59,220.81,13197.0,214.1034,214.3362,213.9676,214.181,13197.0
2022-08-12 12:10:00,220.86,221.02,220.65,220.89,6594.0,214.2295,214.3847,214.0258,214.2586,6594.0
2022-08-12 12:20:00,220.89,221.02,220.78,220.93,6750.0,214.2586,214.3847,214.1519,214.2974,6750.0
2022-08-12 12:30:00,220.93,221.12,220.91,221.08,6347.0,214.2974,214.4817,214.278,214.4429,6347.0
2022-08-12 12:40:00,221.09,221.28,221.05,221.25,28819.0,214.4526,214.6369,214.4138,214.6078,28819.0
2022-08-12 12:50:00,221.26,221.55,221.17,221.31,6400.0,214.6175,214.8988,214.5302,214.666,6400.0
2022-08-12 13:00:00,221.28,221.33,221.2,221.25,4115.0,214.6369,214.6854,214.5593,214.6078,4115.0
2022-08-12 13:10:00,221.23,221.28,221.15,221.28,9404.0,214.5884,214.6369,214.5108,214.6369,9404.0
2022-08-12 13:20:00,221.26,221.54,221.22,221.3,6978.0,214.6175,214.8891,214.5787,214.6563,6978.0
2022-08-12 13:30:00,221.35,221.6,221.31,221.55,7129.0,214.7048,214.9473,214.666,214.8988,7129.0
2022-08-12 13:40:00,221.49,221.83,221.48,221.83,10528.0,214.8406,215.1704,214.8309,215.1704,10528.0
2022-08-12 13:50:00,221.81,221.91,221.73,221.73,7004.0,215.151,215.248,215.0734,215.0734,7004.0
2022-08-12 14:00:00,221.75,221.76,221.55,221.69,8993.0,215.0928,215.1025,214.8988,215.0346,8993.0
2022-08-12 14:10:00,221.69,221.7,221.49,221.69,4683.0,215.0346,215.0443,214.8406,215.0346,4683.0
2022-08-12 14:20:00,221.64,221.93,221.61,221.87,12894.0,214.9861,215.2674,214.957,215.2092,12894.0
2022-08-12 14:30:00,221.76,222.18,221.73,221.98,4518.0,215.1025,215.5099,215.0734,215.3159,4518.0
2022-08-12 14:40:00,222.01,222.2,221.98,222.18,5973.0,215.345,215.5293,215.3159,215.5099,5973.0
2022-08-12 14:50:00,222.16,222.35,222.07,222.2,6050.0,215.4905,215.6748,215.4032,215.5293,6050.0
2022-08-12 15:00:00,222.2,222.57,222.2,222.55,9594.0,215.5293,215.8882,215.5293,215.8688,9594.0
2022-08-12 15:10:00,222.57,222.8,222.48,222.77,6282.0,215.8882,216.1112,215.8009,216.0821,6282.0
2022-08-12 15:20:00,222.75,222.76,222.26,222.51,11455.0,216.0627,216.0724,215.5875,215.83,11455.0
2022-08-12 15:30:00,222.53,222.56,222.05,222.09,12742.0,215.8494,215.8785,215.3838,215.4226,12742.0
2022-08-12 15:40:00,222.09,222.61,222.02,222.58,37383.0,215.4226,215.927,215.3547,215.8979,37383.0
2022-08-12 15:50:00,222.62,223.33,222.48,223.11,136457.0,215.9366,216.6253,215.8009,216.4119,136457.0
2022-08-15 09:30:00,221.98,222.79,221.53,222.5,20932.0,215.3159,216.1015,214.8794,215.8203,20932.0
2022-08-15 09:40:00,222.38,223.47,222.37,223.15,8840.0,215.7039,216.7611,215.6942,216.4507,8840.0
2022-08-15 09:50:00,223.03,223.98,223.03,223.65,11225.0,216.3343,217.2558,216.3343,216.9357,11225.0
2022-08-15 10:00:00,223.65,224.51,223.47,223.96,16890.0,216.9357,217.7699,216.7611,217.2364,16890.0
2022-08-15 10:10:00,223.99,224.11,222.94,222.99,7278.0,217.2655,217.3819,216.247,216.2955,7278.0
2022-08-15 10:20:00,222.93,223.28,222.81,223.28,30487.0,216.2373,216.5768,216.1209,216.5768,30487.0
2022-08-15 10:30:00,223.19,224.05,223.17,223.7,13378.0,216.4895,217.3237,216.4701,216.9842,13378.0
2022-08-15 10:40:00,223.63,223.71,223.0,223.34,9743.0,216.9163,216.9939,216.3052,216.635,9743.0
2022-08-15 10:50:00,223.34,223.63,223.2,223.22,37724.0,216.635,216.9163,216.4992,216.5186,37724.0
2022-08-15 11:00:00,223.22,223.38,222.83,222.83,21929.0,216.5186,216.6738,216.1403,216.1403,21929.0
2022-08-15 11:10:00,222.84,222.92,222.36,222.84,10793.0,216.15,216.2276,215.6845,216.15,10793.0
2022-08-15 11:20:00,222.93,223.58,222.91,223.54,13659.0,216.2373,216.8678,216.2179,216.829,13659.0
2022-08-15 11:30:00,223.56,224.5,223.51,224.49,39270.0,216.8484,217.7602,216.7999,217.7505,39270.0
2022-08-15 11:40:00,224.42,224.95,224.42,224.84,35887.0,217.6826,218.1967,217.6826,218.09,35887.0
2022-08-15 11:50:00,224.92,225.18,224.81,225.12,48180.0,218.1676,218.4198,218.0609,218.3616,48180.0
2022-08-15 12:00:00,225.13,225.13,224.82,225.01,27482.0,218.3713,218.3713,218.0706,218.2549,27482.0
2022-08-15 12:10:00,225.04,225.1,224.84,224.98,17249.0,218.284,218.3422,218.09,218.2258,17249.0
2022-08-15 12:20:00,225.06,225.25,224.57,224.73,87092.0,218.3034,218.4877,217.8281,217.9833,87092.0
2022-08-15 12:30:00,224.63,225.46,224.56,225.2,34010.0,217.8863,218.6914,217.8184,218.4392,34010.0
2022-08-15 12:40:00,225.14,225.17,224.61,224.63,6899.0,218.381,218.4101,217.8669,217.8863,6899.0
2022-08-15 12:50:00,224.73,224.78,224.47,224.58,7308.0,217.9833,218.0318,217.7311,217.8378,7308.0
2022-08-15 13:00:00,224.54,224.57,224.26,224.54,7172.0,217.799,217.8281,217.5274,217.799,7172.0
2022-08-15 13:10:00,224.52,224.82,224.46,224.65,7762.0,217.7796,218.0706,217.7214,217.9057,7762.0
2022-08-15 13:20:00,224.59,224.71,224.41,224.71,4926.0,217.8475,217.9639,217.6729,217.9639,4926.0
2022-08-15 13:30:00,224.66,224.69,224.09,224.09,9591.0,217.9154,217.9445,217.3625,217.3625,9591.0
2022-08-15 13:40:00,224.09,224.55,224.08,224.55,10266.0,217.3625,217.8087,217.3528,217.8087,10266.0
2022-08-15 13:50:00,224.56,224.74,224.45,224.74,7442.0,217.8184,217.993,217.7117,217.993,7442.0
2022-08-15 14:00:00,224.8,224.93,224.66,224.71,11837.0,218.0512,218.1773,217.9154,217.9639,11837.0
2022-08-15 14:10:00,224.77,225.06,224.74,225.04,10119.0,218.0221,218.3034,217.993,218.284,10119.0
2022-08-15 14:20:00,225.06,225.21,224.77,224.93,11118.0,218.3034,218.4489,218.0221,218.1773,11118.0
2022-08-15 14:30:00,224.95,225.19,224.82,225.16,7553.0,218.1967,218.4295,218.0706,218.4004,7553.0
2022-08-15 14:40:00,225.02,225.04,224.75,224.93,7068.0,218.2646,218.284,218.0027,218.1773,7068.0
2022-08-15 14:50:00,224.95,224.96,224.69,224.7,6641.0,218.1967,218.2064,217.9445,217.9542,6641.0
2022-08-15 15:00:00,224.72,224.77,224.38,224.5,14298.0,217.9736,218.0221,217.6438,217.7602,14298.0
2022-08-15 15:10:00,224.5,224.67,224.33,224.55,6523.0,217.7602,217.9251,217.5953,217.8087,6523.0
2022-08-15 15:20:00,224.57,224.57,224.24,224.32,8706.0,217.8281,217.8281,217.508,217.5856,8706.0
2022-08-15 15:30:00,224.26,224.26,223.81,224.11,20171.0,217.5274,217.5274,217.0909,217.3819,20171.0
2022-08-15 15:40:00,224.06,224.46,223.94,224.46,49080.0,217.3334,217.7214,217.217,217.7214,49080.0
2022-08-15 15:50:00,224.55,224.74,224.04,224.58,216199.0,217.8087,217.993,217.314,217.8378,216199.0
2022-08-16 09:30:00,223.0,223.64,221.99,223.26,31563.0,216.3052,216.926,215.3256,216.5574,31563.0
2022-08-16 09:40:00,223.22,224.0,222.92,223.03,89615.0,216.5186,217.2752,216.2276,216.3343,89615.0
2022-08-16 09:50:00,223.05,223.8,222.93,223.43,27895.0,216.3537,217.0812,216.2373,216.7223,27895.0
2022-08-16 10:00:00,223.36,224.12,223.15,223.91,10243.0,216.6544,217.3916,216.4507,217.1879,10243.0
2022-08-16 10:10:00,224.08,224.42,223.85,224.03,6440.0,217.3528,217.6826,217.1297,217.3043,6440.0
2022-08-16 10:20:00,223.9,224.33,223.28,223.5,36175.0,217.1782,217.5953,216.5768,216.7902,36175.0
2022-08-16 10:30:00,223.43,223.57,223.24,223.37,21520.0,216.7223,216.8581,216.538,216.6641,21520.0
2022-08-16 10:40:00,223.33,223.59,223.05,223.49,25045.0,216.6253,216.8775,216.3537,216.7805,25045.0
2022-08-16 10:50:00,223.49,223.64,223.25,223.64,15262.0,216.7805,216.926,216.5477,216.926,15262.0
2022-08-16 11:00:00,223.59,223.73,223.42,223.64,10168.0,216.8775,217.0133,216.7126,216.926,10168.0
2022-08-16 11:10:00,223.59,224.18,223.59,224.02,10308.0,216.8775,217.4498,216.8775,217.2946,10308.0
2022-08-16 11:20:00,224.0,224.48,224.0,224.41,6750.0,217.2752,217.7408,217.2752,217.6729,6750.0
2022-08-16 11:30:00,224.38,224.87,224.18,224.3,13984.0,217.6438,218.1191,217.4498,217.5662,13984.0
2022-08-16 11:40:00,224.29,224.56,224.07,224.3,10490.0,217.5565,217.8184,217.3431,217.5662,10490.0
2022-08-16 11:50:00,224.41,225.0,224.3,224.92,7551.0,217.6729,218.2452,217.5662,218.1676,7551.0
2022-08-16 12:00:00,224.89,224.97,224.46,224.47,7284.0,218.1385,218.2161,217.7214,217.7311,7284.0
2022-08-16 12:10:00,224.57,224.98,224.57,224.98,7907.0,217.8281,218.2258,217.8281,218.2258,7907.0
2022-08-16 12:20:00,224.98,225.32,224.95,225.02,7101.0,218.2258,218.5556,218.1967,218.2646,7101.0
2022-08-16 12:30:00,225.1,225.43,225.0,225.28,16541.0,218.3422,218.6623,218.2452,218.5168,16541.0
2022-08-16 12:40:00,225.16,225.32,225.1,225.24,8124.0,218.4004,218.5556,218.3422,218.478,8124.0
2022-08-16 12:50:00,225.23,225.23,225.02,225.12,4956.0,218.4683,218.4683,218.2646,218.3616,4956.0
2022-08-16 13:00:00,225.15,225.17,224.84,224.88,7566.0,218.3907,218.4101,218.09,218.1288,7566.0
2022-08-16 13:10:00,224.85,225.22,224.76,225.16,8210.0,218.0997,218.4586,218.0124,218.4004,8210.0
2022-08-16 13:20:00,225.14,225.38,225.12,225.29,6659.0,218.381,218.6138,218.3616,218.5265,6659.0
2022-08-16 13:30:00,225.28,225.7,225.19,225.65,7004.0,218.5168,218.9242,218.4295,218.8757,7004.0
2022-08-16 13:40:00,225.7,225.76,225.6,225.66,4629.0,218.9242,218.9824,218.8272,218.8854,4629.0
2022-08-16 13:50:00,225.73,225.89,225.69,225.88,7117.0,218.9533,219.1085,218.9145,219.0988,7117.0
2022-08-16 14:00:00,225.88,226.25,225.86,226.2,6045.0,219.0988,219.4577,219.0794,219.4092,6045.0
2022-08-16 14:10:00,226.23,226.23,225.65,225.71,9497.0,219.4383,219.4383,218.8757,218.9339,9497.0
2022-08-16 14:20:00,225.7,225.76,225.33,225.43,14332.0,218.9242,218.9824,218.5653,218.6623,14332.0
2022-08-16 14:30:00,225.49,225.5,224.38,224.38,24295.0,218.7205,218.7302,217.6438,217.6438,24295.0
2022-08-16 14:40:00,224.35,224.57,223.7,223.84,16179.0,217.6147,217.8281,216.9842,217.12,16179.0
2022-08-16 14:50:00,223.84,224.05,223.67,224.01,8815.0,217.12,217.3237,216.9551,217.2849,8815.0
2022-08-16 15:00:00,223.98,224.25,223.78,224.0,19355.0,217.2558,217.5177,217.0618,217.2752,19355.0
2022-08-16 15:10:00,224.0,224.0,223.35,223.56,26922.0,217.2752,217.2752,216.6447,216.8484,26922.0
2022-08-16 15:20:00,223.6,223.85,223.39,223.71,10471.0,216.8872,217.1297,216.6835,216.9939,10471.0
2022-08-16 15:30:00,223.64,224.05,223.63,223.98,8021.0,216.926,217.3237,216.9163,217.2558,8021.0
2022-08-16 15:40:00,224.02,224.62,223.87,224.59,15256.0,217.2946,217.8766,217.1491,217.8475,15256.0
2022-08-16 15:50:00,224.68,224.69,223.81,224.18,77404.0,217.9348,217.9445,217.0909,217.4498,77404.0
2022-08-17 09:30:00,221.72,223.09,221.43,221.81,41020.0,215.0637,216.3925,214.7824,215.151,41020.0
2022-08-17 09:40:00,221.56,221.83,221.05,221.33,20680.0,214.9085,215.1704,214.4138,214.6854,20680.0
2022-08-17 09:50:00,221.35,221.36,220.87,221.11,4844.0,214.7048,214.7145,214.2392,214.472,4844.0
2022-08-17 10:00:00,221.11,221.26,220.35,220.43,11370.0,214.472,214.6175,213.7348,213.8124,11370.0
2022-08-17 10:10:00,220.43,220.52,219.91,220.31,30098.0,213.8124,213.8997,213.308,213.696,30098.0
2022-08-17 10:20:00,220.4,220.44,220.07,220.39,11360.0,213.7833,213.8221,213.4632,213.7736,11360.0
2022-08-17 10:30:00,220.37,220.38,220.11,220.3,10797.0,213.7542,213.7639,213.502,213.6863,10797.0
2022-08-17 10:40:00,220.33,220.7,220.15,220.66,27144.0,213.7154,214.0743,213.5408,214.0355,27144.0
2022-08-17 10:50:00,220.69,220.76,219.79,219.95,9480.0,214.0646,214.1325,213.1916,213.3468,9480.0
2022-08-17 11:00:00,220.0,220.02,219.68,219.75,5997.0,213.3953,213.4147,213.0849,213.1528,5997.0
2022-08-17 11:10:00,219.7,220.17,219.66,220.17,4408.0,213.1043,213.5602,213.0655,213.5602,4408.0
2022-08-17 11:20:00,220.15,220.38,220.12,220.29,5647.0,213.5408,213.7639,213.5117,213.6766,5647.0
2022-08-17 11:30:00,220.29,220.41,219.87,219.91,6764.0,213.6766,213.793,213.2692,213.308,6764.0
2022-08-17 11:40:00,219.91,220.1,219.63,219.81,33502.0,213.308,213.4923,213.0364,213.211,33502.0
2022-08-17 11:50:00,219.9,220.04,219.78,219.92,3212.0,213.2983,213.4341,213.1819,213.3177,3212.0
2022-08-17 12:00:00,219.95,220.45,219.94,220.28,7522.0,213.3468,213.8318,213.3371,213.6669,7522.0
2022-08-17 12:10:00,220.31,220.73,220.25,220.72,6808.0,213.696,214.1034,213.6378,214.0937,6808.0
2022-08-17 12:20:00,220.73,221.1,220.71,220.98,6731.0,214.1034,214.4623,214.084,214.3459,6731.0
2022-08-17 12:30:00,220.97,221.37,220.96,221.14,5910.0,214.3362,214.7242,214.3265,214.5011,5910.0
2022-08-17 12:40:00,221.04,221.55,220.92,221.4,55266.0,214.4041,214.8988,214.2877,214.7533,55266.0
2022-08-17 12:50:00,221.39,221.42,221.22,221.36,6737.0,214.7436,214.7727,214.5787,214.7145,6737.0
2022-08-17 13:00:00,221.33,221.36,220.93,221.02,17797.0,214.6854,214.7145,214.2974,214.3847,17797.0
2022-08-17 13:10:00,221.02,221.16,220.91,221.0,6152.0,214.3847,214.5205,214.278,214.3653,6152.0
2022-08-17 13:20:00,220.97,221.34,220.97,221.24,5190.0,214.3362,214.6951,214.3362,214.5981,5190.0
2022-08-17 13:30:00,221.3,221.35,220.84,220.97,18588.0,214.6563,214.7048,214.2101,214.3362,18588.0
2022-08-17 13:40:00,220.96,221.13,220.91,221.02,14055.0,214.3265,214.4914,214.278,214.3847,14055.0
2022-08-17 13:50:00,221.07,221.22,220.95,221.09,6813.0,214.4332,214.5787,214.3168,214.4526,6813.0
2022-08-17 14:00:00,221.15,221.85,221.02,221.76,12194.0,214.5108,215.1898,214.3847,215.1025,12194.0
2022-08-17 14:10:00,221.58,222.29,221.53,222.03,9950.0,214.9279,215.6166,214.8794,215.3644,9950.0
2022-08-17 14:20:00,221.99,222.15,221.64,222.15,7462.0,215.3256,215.4808,214.9861,215.4808,7462.0
2022-08-17 14:30:00,222.17,222.49,221.95,222.49,8107.0,215.5002,215.8106,215.2868,215.8106,8107.0
2022-08-17 14:40:00,222.55,222.56,222.07,222.22,12211.0,215.8688,215.8785,215.4032,215.5487,12211.0
2022-08-17 14:50:00,222.26,222.28,221.84,221.97,7336.0,215.5875,215.6069,215.1801,215.3062,7336.0
2022-08-17 15:00:00,221.84,222.08,221.56,221.73,6781.0,215.1801,215.4129,214.9085,215.0734,6781.0
2022-08-17 15:10:00,221.81,221.84,221.23,221.39,11211.0,215.151,215.1801,214.5884,214.7436,11211.0
2022-08-17 15:20:00,221.33,221.79,221.26,221.48,11715.0,214.6854,215.1316,214.6175,214.8309,11715.0
2022-08-17 15:30:00,221.52,221.55,220.92,221.5,27789.0,214.8697,214.8988,214.2877,214.8503,27789.0
2022-08-17 15:40:00,221.49,221.6,221.22,221.42,33259.0,214.8406,214.9473,214.5787,214.7727,33259.0
2022-08-17 15:50:00,221.4,221.64,221.07,221.44,78500.0,214.7533,214.9861,214.4332,214.7921,78500.0
2022-08-18 09:30:00,222.41,223.16,220.91,221.43,8544.0,215.733,216.4604,214.278,214.7824,8544.0
2022-08-18 09:40:00,220.93,220.98,219.81,219.81,4799.0,214.2974,214.3459,213.211,213.211,4799.0
2022-08-18 09:50:00,220.18,220.52,220.0,220.04,5596.0,213.5699,213.8997,213.3953,213.4341,5596.0
2022-08-18 10:00:00,219.96,220.78,219.8,220.6,14984.0,213.3565,214.1519,213.2013,213.9773,14984.0
2022-08-18 10:10:00,220.61,220.97,220.35,220.7,3809.0,213.987,214.3362,213.7348,214.0743,3809.0
2022-08-18 10:20:00,220.94,221.04,220.47,220.47,4797.0,214.3071,214.4041,213.8512,213.8512,4797.0
2022-08-18 10:30:00,220.7,220.7,220.3,220.37,4066.0,214.0743,214.0743,213.6863,213.7542,4066.0
2022-08-18 10:40:00,220.49,220.89,220.41,220.78,7373.0,213.8706,214.2586,213.793,214.1519,7373.0
2022-08-18 10:50:00,220.67,220.67,220.24,220.39,3448.0,214.0452,214.0452,213.6281,213.7736,3448.0
2022-08-18 11:00:00,220.4,220.49,219.94,219.95,5713.0,213.7833,213.8706,213.3371,213.3468,5713.0
2022-08-18 11:10:00,220.03,220.2,219.87,219.87,16811.0,213.4244,213.5893,213.2692,213.2692,16811.0
2022-08-18 11:20:00,219.91,220.19,219.91,220.06,17210.0,213.308,213.5796,213.308,213.4535,17210.0
2022-08-18 11:30:00,220.06,220.64,219.97,220.61,18277.0,213.4535,214.0161,213.3662,213.987,18277.0
2022-08-18 11:40:00,220.69,220.7,220.25,220.45,8552.0,214.0646,214.0743,213.6378,213.8318,8552.0
2022-08-18 11:50:00,220.46,220.69,220.39,220.5,6003.0,213.8415,214.0646,213.7736,213.8803,6003.0
2022-08-18 12:00:00,220.42,220.73,220.36,220.71,9824.0,213.8027,214.1034,213.7445,214.084,9824.0
2022-08-18 12:10:00,220.84,220.9,220.59,220.62,10217.0,214.2101,214.2683,213.9676,213.9967,10217.0
2022-08-18 12:20:00,220.55,220.55,219.91,220.02,9332.0,213.9288,213.9288,213.308,213.4147,9332.0
2022-08-18 12:30:00,220.01,220.06,219.91,220.0,7938.0,213.405,213.4535,213.308,213.3953,7938.0
2022-08-18 12:40:00,219.93,220.07,219.84,219.95,10850.0,213.3274,213.4632,213.2401,213.3468,10850.0
2022-08-18 12:50:00,219.95,220.03,219.87,219.88,11684.0,213.3468,213.4244,213.2692,213.2789,11684.0
2022-08-18 13:00:00,219.9,219.93,219.61,219.93,9613.0,213.2983,213.3274,213.017,213.3274,9613.0
2022-08-18 13:10:00,219.93,220.06,219.7,219.82,8927.0,213.3274,213.4535,213.1043,213.2207,8927.0
2022-08-18 13:20:00,219.81,219.88,219.67,219.76,11377.0,213.211,213.2789,213.0752,213.1625,11377.0
2022-08-18 13:30:00,219.77,220.11,219.71,220.11,10401.0,213.1722,213.502,213.114,213.502,10401.0
2022-08-18 13:40:00,220.12,220.12,219.77,219.81,19484.0,213.5117,213.5117,213.1722,213.211,19484.0
2022-08-18 13:50:00,219.81,219.85,219.67,219.76,13074.0,213.211,213.2498,213.0752,213.1625,13074.0
2022-08-18 14:00:00,219.78,220.0,219.73,219.88,16712.0,213.1819,213.3953,213.1334,213.2789,16712.0
2022-08-18 14:10:00,219.89,220.1,219.89,219.97,12800.0,213.2886,213.4923,213.2886,213.3662,12800.0
2022-08-18 14:20:00,219.99,220.65,219.79,220.65,14404.0,213.3856,214.0258,213.1916,214.0258,14404.0
2022-08-18 14:30:00,220.58,220.67,220.39,220.55,4480.0,213.9579,214.0452,213.7736,213.9288,4480.0
2022-08-18 14:40:00,220.65,220.92,220.61,220.86,7151.0,214.0258,214.2877,213.987,214.2295,7151.0
2022-08-18 14:50:00,220.82,220.86,220.54,220.67,9404.0,214.1907,214.2295,213.9191,214.0452,9404.0
2022-08-18 15:00:00,220.68,220.95,220.54,220.95,10519.0,214.0549,214.3168,213.9191,214.3168,10519.0
2022-08-18 15:10:00,220.9,221.38,220.72,221.32,19209.0,214.2683,214.7339,214.0937,214.6757,19209.0
2022-08-18 15:20:00,221.44,221.46,221.16,221.29,10518.0,214.7921,214.8115,214.5205,214.6466,10518.0
2022-08-18 15:30:00,221.32,221.35,221.12,221.17,10589.0,214.6757,214.7048,214.4817,214.5302,10589.0
2022-08-18 15:40:00,221.14,221.15,220.83,221.12,17268.0,214.5011,214.5108,214.2004,214.4817,17268.0
2022-08-18 15:50:00,221.12,221.12,220.48,221.02,108546.0,214.4817,214.4817,213.8609,214.3847,108546.0
2022-08-19 09:30:00,220.81,220.92,219.62,219.93,59199.0,214.181,214.2877,213.0267,213.3274,59199.0
2022-08-19 09:40:00,219.81,219.95,218.77,219.03,4696.0,213.211,213.3468,212.2022,212.4544,4696.0
2022-08-19 09:50:00,219.03,219.03,218.48,218.81,13500.0,212.4544,212.4544,211.9209,212.241,13500.0
2022-08-19 10:00:00,218.81,219.31,218.75,219.17,3256.0,212.241,212.726,212.1828,212.5902,3256.0
2022-08-19 10:10:00,219.32,219.82,219.3,219.48,5944.0,212.7357,213.2207,212.7163,212.8909,5944.0
2022-08-19 10:20:00,219.47,219.47,218.86,218.94,5557.0,212.8812,212.8812,212.2895,212.3671,5557.0
2022-08-19 10:30:00,219.08,219.15,218.36,218.54,6471.0,212.5029,212.5708,211.8045,211.9791,6471.0
2022-08-19 10:40:00,218.5,218.93,218.44,218.77,4427.0,211.9403,212.3574,211.8821,212.2022,4427.0
2022-08-19 10:50:00,218.67,218.67,218.27,218.31,6372.0,212.1052,212.1052,211.7172,211.756,6372.0
2022-08-19 11:00:00,218.44,218.44,217.56,217.62,9807.0,211.8821,211.8821,211.0286,211.0868,9807.0
2022-08-19 11:10:00,217.61,218.0,217.47,217.96,12737.0,211.0771,211.4553,210.9413,211.4165,12737.0
2022-08-19 11:20:00,217.94,218.28,217.85,218.02,7135.0,211.3971,211.7269,211.3099,211.4747,7135.0
2022-08-19 11:30:00,218.09,218.09,217.35,217.87,11486.0,211.5426,211.5426,210.8249,211.3293,11486.0
2022-08-19 11:40:00,217.89,218.35,217.88,218.35,4155.0,211.3487,211.7948,211.339,211.7948,4155.0
2022-08-19 11:50:00,218.44,218.55,218.11,218.14,3922.0,211.8821,211.9888,211.562,211.5911,3922.0
2022-08-19 12:00:00,218.25,218.29,217.97,218.28,9417.0,211.6978,211.7366,211.4262,211.7269,9417.0
2022-08-19 12:10:00,218.34,218.46,218.24,218.37,4564.0,211.7851,211.9015,211.6881,211.8142,4564.0
2022-08-19 12:20:00,218.44,218.5,218.28,218.38,3167.0,211.8821,211.9403,211.7269,211.8239,3167.0
2022-08-19 12:30:00,218.35,218.67,218.16,218.59,5730.0,211.7948,212.1052,211.6105,212.0276,5730.0
2022-08-19 12:40:00,218.59,218.76,218.44,218.58,2883.0,212.0276,212.1925,211.8821,212.0179,2883.0
2022-08-19 12:50:00,218.59,218.98,218.59,218.98,2156.0,212.0276,212.4059,212.0276,212.4059,2156.0
2022-08-19 13:00:00,218.84,218.92,218.74,218.89,2791.0,212.2701,212.3477,212.1731,212.3186,2791.0
2022-08-19 13:10:00,218.95,218.98,218.83,218.9,10126.0,212.3768,212.4059,212.2604,212.3283,10126.0
2022-08-19 13:20:00,218.89,219.27,218.89,219.01,3562.0,212.3186,212.6872,212.3186,212.435,3562.0
2022-08-19 13:30:00,218.96,218.96,218.48,218.63,10915.0,212.3865,212.3865,211.9209,212.0664,10915.0
2022-08-19 13:40:00,218.63,218.82,218.63,218.72,4198.0,212.0664,212.2507,212.0664,212.1537,4198.0
2022-08-19 13:50:00,218.74,218.84,218.6,218.84,5913.0,212.1731,212.2701,212.0373,212.2701,5913.0
2022-08-19 14:00:00,218.91,218.91,218.56,218.77,6383.0,212.338,212.338,211.9985,212.2022,6383.0
2022-08-19 14:10:00,218.72,218.76,218.27,218.4,6924.0,212.1537,212.1925,211.7172,211.8433,6924.0
2022-08-19 14:20:00,218.41,218.6,218.4,218.4,8426.0,211.853,212.0373,211.8433,211.8433,8426.0
2022-08-19 14:30:00,218.52,218.67,218.33,218.54,4220.0,211.9597,212.1052,211.7754,211.9791,4220.0
2022-08-19 14:40:00,218.6,218.77,218.44,218.72,4779.0,212.0373,212.2022,211.8821,212.1537,4779.0
2022-08-19 14:50:00,218.64,218.72,218.3,218.39,7128.0,212.0761,212.1537,211.7463,211.8336,7128.0
2022-08-19 15:00:00,218.35,218.39,217.81,217.87,4855.0,211.7948,211.8336,211.2711,211.3293,4855.0
2022-08-19 15:10:00,217.88,218.81,217.88,218.46,18514.0,211.339,212.241,211.339,211.9015,18514.0
2022-08-19 15:20:00,218.34,218.63,218.34,218.58,3410.0,211.7851,212.0664,211.7851,212.0179,3410.0
2022-08-19 15:30:00,218.59,218.75,218.42,218.69,8066.0,212.0276,212.1828,211.8627,212.1246,8066.0
2022-08-19 15:40:00,218.71,218.82,218.52,218.76,21744.0,212.144,212.2507,211.9597,212.1925,21744.0
2022-08-19 15:50:00,218.78,218.81,218.05,218.24,102045.0,212.2119,212.241,211.5038,211.6881,102045.0
2022-08-22 09:30:00,215.15,215.99,214.14,214.98,20050.0,208.6909,209.5057,207.7112,208.526,20050.0
2022-08-22 09:40:00,215.23,215.85,214.82,215.72,7115.0,208.7685,209.3699,208.3708,209.2438,7115.0
2022-08-22 09:50:00,215.64,215.76,215.2,215.59,6211.0,209.1662,209.2826,208.7394,209.1177,6211.0
2022-08-22 10:00:00,215.59,215.68,215.28,215.59,6919.0,209.1177,209.205,208.817,209.1177,6919.0
2022-08-22 10:10:00,215.59,215.75,214.84,214.93,16577.0,209.1177,209.2729,208.3902,208.4775,16577.0
2022-08-22 10:20:00,214.92,214.94,214.4,214.44,7048.0,208.4678,208.4872,207.9634,208.0022,7048.0
2022-08-22 10:30:00,214.31,214.31,214.08,214.15,10937.0,207.8761,207.8761,207.653,207.7209,10937.0
2022-08-22 10:40:00,214.17,214.59,214.17,214.38,10688.0,207.7403,208.1477,207.7403,207.944,10688.0
2022-08-22 10:50:00,214.46,214.46,213.71,213.75,10913.0,208.0216,208.0216,207.2941,207.3329,10913.0
2022-08-22 11:00:00,213.75,213.96,213.65,213.96,9508.0,207.3329,207.5366,207.2359,207.5366,9508.0
2022-08-22 11:10:00,214.02,214.27,213.97,214.13,6412.0,207.5948,207.8373,207.5463,207.7015,6412.0
2022-08-22 11:20:00,214.19,214.19,213.73,213.9,5128.0,207.7597,207.7597,207.3135,207.4784,5128.0
2022-08-22 11:30:00,213.88,214.02,213.7,213.78,3812.0,207.459,207.5948,207.2844,207.362,3812.0
2022-08-22 11:40:00,213.8,213.83,213.5,213.69,7828.0,207.3814,207.4105,207.0904,207.2747,7828.0
2022-08-22 11:50:00,213.74,214.06,213.68,213.73,5565.0,207.3232,207.6336,207.265,207.3135,5565.0
2022-08-22 12:00:00,213.63,213.77,212.96,213.13,5278.0,207.2165,207.3523,206.5667,206.7316,5278.0
2022-08-22 12:10:00,213.07,213.24,212.8,213.24,9468.0,206.6734,206.8382,206.4115,206.8382,9468.0
2022-08-22 12:20:00,213.25,213.4,212.91,212.98,4609.0,206.8479,206.9934,206.5182,206.5861,4609.0
2022-08-22 12:30:00,212.88,213.01,212.78,212.99,4719.0,206.4891,206.6152,206.3921,206.5958,4719.0
2022-08-22 12:40:00,212.91,213.07,212.58,213.01,14299.0,206.5182,206.6734,206.1981,206.6152,14299.0
2022-08-22 12:50:00,212.93,213.18,212.9,212.97,5694.0,206.5376,206.7801,206.5085,206.5764,5694.0
2022-08-22 13:00:00,212.98,212.99,212.77,212.84,8288.0,206.5861,206.5958,206.3824,206.4503,8288.0
2022-08-22 13:10:00,212.83,212.85,212.54,212.75,22778.0,206.4406,206.46,206.1593,206.363,22778.0
2022-08-22 13:20:00,212.8,213.03,212.73,212.86,5373.0,206.4115,206.6346,206.3436,206.4697,5373.0
2022-08-22 13:30:00,212.81,212.87,212.32,212.52,9663.0,206.4212,206.4794,205.9459,206.1399,9663.0
2022-08-22 13:40:00,212.44,212.77,212.42,212.53,6164.0,206.0623,206.3824,206.0429,206.1496,6164.0
2022-08-22 13:50:00,212.59,212.6,212.11,212.12,10166.0,206.2078,206.2175,205.7422,205.7519,10166.0
2022-08-22 14:00:00,212.12,212.32,212.04,212.04,13567.0,205.7519,205.9459,205.6743,205.6743,13567.0
2022-08-22 14:10:00,212.14,212.2,211.96,212.15,10916.0,205.7713,205.8295,205.5967,205.781,10916.0
2022-08-22 14:20:00,212.21,212.21,211.98,212.13,5264.0,205.8392,205.8392,205.6161,205.7616,5264.0
2022-08-22 14:30:00,212.06,212.07,211.8,211.83,5087.0,205.6937,205.7034,205.4415,205.4706,5087.0
2022-08-22 14:40:00,211.76,211.8,211.53,211.6,4514.0,205.4027,205.4415,205.1796,205.2475,4514.0
2022-08-22 14:50:00,211.62,211.84,211.57,211.83,5971.0,205.2669,205.4803,205.2184,205.4706,5971.0
2022-08-22 15:00:00,211.87,212.0,211.8,211.86,6695.0,205.5094,205.6355,205.4415,205.4997,6695.0
2022-08-22 15:10:00,211.96,212.05,211.6,211.7,21567.0,205.5967,205.684,205.2475,205.3445,21567.0
2022-08-22 15:20:00,211.73,212.09,211.63,211.8,10769.0,205.3736,205.7228,205.2766,205.4415,10769.0
2022-08-22 15:30:00,211.81,212.33,211.8,212.17,13086.0,205.4512,205.9556,205.4415,205.8004,13086.0
2022-08-22 15:40:00,212.12,212.12,211.63,211.94,19581.0,205.7519,205.7519,205.2766,205.5773,19581.0
2022-08-22 15:50:00,211.92,212.44,211.92,212.36,68441.0,205.5579,206.0623,205.5579,205.9847,68441.0
2022-08-23 09:30:00,211.41,211.92,209.73,210.35,21580.0,205.0632,205.5579,203.4336,204.035,21580.0
2022-08-23 09:40:00,210.75,210.75,209.61,210.39,14250.0,204.423,204.423,203.3172,204.0738,14250.0
2022-08-23 09:50:00,210.46,210.97,210.34,210.46,8563.0,204.1417,204.6364,204.0253,204.1417,8563.0
2022-08-23 10:00:00,210.42,211.44,210.3,211.34,8583.0,204.1029,205.0923,203.9865,204.9953,8583.0
2022-08-23 10:10:00,211.32,211.69,211.18,211.23,5602.0,204.9759,205.3348,204.8401,204.8886,5602.0
2022-08-23 10:20:00,211.24,211.47,210.85,210.86,7598.0,204.8983,205.1214,204.52,204.5297,7598.0
2022-08-23 10:30:00,210.93,211.26,210.45,210.61,11237.0,204.5976,204.9177,204.132,204.2872,11237.0
2022-08-23 10:40:00,210.54,211.08,210.39,210.99,6853.0,204.2193,204.7431,204.0738,204.6558,6853.0
2022-08-23 10:50:00,210.92,211.2,210.4,210.55,15218.0,204.5879,204.8595,204.0835,204.229,15218.0
2022-08-23 11:00:00,210.55,210.99,210.37,210.38,24303.0,204.229,204.6558,204.0544,204.0641,24303.0
2022-08-23 11:10:00,210.49,210.87,210.42,210.47,13329.0,204.1708,204.5394,204.1029,204.1514,13329.0
2022-08-23 11:20:00,210.37,210.48,209.85,209.85,8442.0,204.0544,204.1611,203.55,203.55,8442.0
2022-08-23 11:30:00,209.91,210.29,209.9,210.0,5756.0,203.6082,203.9768,203.5985,203.6955,5756.0
2022-08-23 11:40:00,210.11,210.2,209.78,210.02,3823.0,203.8022,203.8895,203.4821,203.7149,3823.0
2022-08-23 11:50:00,209.97,210.07,209.48,209.58,7005.0,203.6664,203.7634,203.1911,203.2881,7005.0
2022-08-23 12:00:00,209.48,209.82,209.3,209.54,8102.0,203.1911,203.5209,203.0165,203.2493,8102.0
2022-08-23 12:10:00,209.48,209.49,209.0,209.01,4487.0,203.1911,203.2008,202.7255,202.7352,4487.0
2022-08-23 12:20:00,209.03,209.03,208.6,208.7,3864.0,202.7546,202.7546,202.3375,202.4345,3864.0
2022-08-23 12:30:00,208.74,208.93,208.46,208.76,6917.0,202.4733,202.6576,202.2018,202.4927,6917.0
2022-08-23 12:40:00,208.65,209.11,208.65,208.71,5307.0,202.386,202.8322,202.386,202.4442,5307.0
2022-08-23 12:50:00,208.65,208.82,208.63,208.71,8746.0,202.386,202.5509,202.3666,202.4442,8746.0
2022-08-23 13:00:00,208.63,208.97,208.35,208.48,44086.0,202.3666,202.6964,202.0951,202.2212,44086.0
2022-08-23 13:10:00,208.54,208.81,208.35,208.73,6516.0,202.2794,202.5412,202.0951,202.4636,6516.0
2022-08-23 13:20:00,208.69,209.14,208.64,209.14,3713.0,202.4248,202.8613,202.3763,202.8613,3713.0
2022-08-23 13:30:00,209.25,209.38,209.15,209.27,4507.0,202.968,203.0941,202.871,202.9874,4507.0
2022-08-23 13:40:00,209.1,209.35,209.01,209.21,22322.0,202.8225,203.065,202.7352,202.9292,22322.0
2022-08-23 13:50:00,209.15,209.21,208.95,209.12,4727.0,202.871,202.9292,202.677,202.8419,4727.0
2022-08-23 14:00:00,209.05,209.05,208.81,208.99,4804.0,202.774,202.774,202.5412,202.7158,4804.0
2022-08-23 14:10:00,209.01,209.5,208.96,209.48,9532.0,202.7352,203.2105,202.6867,203.1911,9532.0
2022-08-23 14:20:00,209.5,209.68,209.43,209.52,9326.0,203.2105,203.3851,203.1426,203.2299,9326.0
2022-08-23 14:30:00,209.63,209.68,209.09,209.35,6485.0,203.3366,203.3851,202.8128,203.065,6485.0
2022-08-23 14:40:00,209.24,209.4,209.06,209.15,5892.0,202.9583,203.1135,202.7837,202.871,5892.0
2022-08-23 14:50:00,209.21,209.41,209.09,209.4,6576.0,202.9292,203.1232,202.8128,203.1135,6576.0
2022-08-23 15:00:00,209.41,209.71,209.41,209.6,6088.0,203.1232,203.4142,203.1232,203.3075,6088.0
2022-08-23 15:10:00,209.62,209.71,209.5,209.66,7835.0,203.3269,203.4142,203.2105,203.3657,7835.0
2022-08-23 15:20:00,209.69,209.77,209.41,209.73,8475.0,203.3948,203.4724,203.1232,203.4336,8475.0
2022-08-23 15:30:00,209.68,209.82,209.6,209.66,11538.0,203.3851,203.5209,203.3075,203.3657,11538.0
2022-08-23 15:40:00,209.62,209.82,209.38,209.59,18063.0,203.3269,203.5209,203.0941,203.2978,18063.0
2022-08-23 15:50:00,209.51,209.51,209.13,209.14,64855.0,203.2202,203.2202,202.8516,202.8613,64855.0
2022-08-24 09:30:00,208.95,209.55,208.56,208.83,24283.0,202.677,203.259,202.2987,202.5606,24283.0
2022-08-24 09:40:00,208.87,210.58,208.87,210.57,15367.0,202.5994,204.2581,202.5994,204.2484,15367.0
2022-08-24 09:50:00,210.58,210.93,210.14,210.49,24256.0,204.2581,204.5976,203.8313,204.1708,24256.0
2022-08-24 10:00:00,210.54,211.53,210.54,211.52,14607.0,204.2193,205.1796,204.2193,205.1699,14607.0
2022-08-24 10:10:00,211.33,211.84,211.25,211.5,23751.0,204.9856,205.4803,204.908,205.1505,23751.0
2022-08-24 10:20:00,211.5,212.0,211.24,211.8,12207.0,205.1505,205.6355,204.8983,205.4415,12207.0
2022-08-24 10:30:00,211.84,212.14,211.73,212.01,15919.0,205.4803,205.7713,205.3736,205.6452,15919.0
2022-08-24 10:40:00,212.0,212.14,211.65,212.14,26283.0,205.6355,205.7713,205.296,205.7713,26283.0
2022-08-24 10:50:00,212.14,212.36,211.88,212.0,11322.0,205.7713,205.9847,205.5191,205.6355,11322.0
2022-08-24 11:00:00,212.06,212.39,212.0,212.0,10726.0,205.6937,206.0138,205.6355,205.6355,10726.0
2022-08-24 11:10:00,212.0,212.76,211.85,212.62,55722.0,205.6355,206.3727,205.49,206.2369,55722.0
2022-08-24 11:20:00,212.58,212.91,212.38,212.76,33318.0,206.1981,206.5182,206.0041,206.3727,33318.0
2022-08-24 11:30:00,212.76,212.86,212.46,212.61,6484.0,206.3727,206.4697,206.0817,206.2272,6484.0
2022-08-24 11:40:00,212.59,212.76,212.5,212.7,13731.0,206.2078,206.3727,206.1205,206.3145,13731.0
2022-08-24 11:50:00,212.7,212.83,212.59,212.75,14773.0,206.3145,206.4406,206.2078,206.363,14773.0
2022-08-24 12:00:00,212.76,212.8,212.39,212.56,20852.0,206.3727,206.4115,206.0138,206.1787,20852.0
2022-08-24 12:10:00,212.55,212.55,212.2,212.26,10026.0,206.169,206.169,205.8295,205.8877,10026.0
2022-08-24 12:20:00,212.3,212.3,211.79,211.98,33200.0,205.9265,205.9265,205.4318,205.6161,33200.0
2022-08-24 12:30:00,211.96,211.96,211.41,211.41,3937.0,205.5967,205.5967,205.0632,205.0632,3937.0
2022-08-24 12:40:00,211.35,211.5,211.02,211.1,9007.0,205.005,205.1505,204.6849,204.7625,9007.0
2022-08-24 12:50:00,211.16,211.22,210.91,211.16,7232.0,204.8207,204.8789,204.5782,204.8207,7232.0
2022-08-24 13:00:00,211.2,211.31,210.99,211.24,9889.0,204.8595,204.9662,204.6558,204.8983,9889.0
2022-08-24 13:10:00,211.21,211.3,210.71,210.71,15511.0,204.8692,204.9565,204.3842,204.3842,15511.0
2022-08-24 13:20:00,210.79,210.97,210.62,210.97,11517.0,204.4618,204.6364,204.2969,204.6364,11517.0
2022-08-24 13:30:00,210.96,211.09,210.64,211.09,47915.0,204.6267,204.7528,204.3163,204.7528,47915.0
2022-08-24 13:40:00,210.96,211.34,210.91,211.26,8121.0,204.6267,204.9953,204.5782,204.9177,8121.0
2022-08-24 13:50:00,211.32,211.55,211.17,211.23,8059.0,204.9759,205.199,204.8304,204.8886,8059.0
2022-08-24 14:00:00,211.21,211.46,211.16,211.46,18848.0,204.8692,205.1117,204.8207,205.1117,18848.0
2022-08-24 14:10:00,211.49,211.58,211.25,211.48,16557.0,205.1408,205.2281,204.908,205.1311,16557.0
2022-08-24 14:20:00,211.48,211.55,211.22,211.25,14421.0,205.1311,205.199,204.8789,204.908,14421.0
2022-08-24 14:30:00,211.17,211.48,211.17,211.46,22705.0,204.8304,205.1311,204.8304,205.1117,22705.0
2022-08-24 14:40:00,211.47,211.59,211.3,211.56,7155.0,205.1214,205.2378,204.9565,205.2087,7155.0
2022-08-24 14:50:00,211.62,211.82,211.57,211.78,12288.0,205.2669,205.4609,205.2184,205.4221,12288.0
2022-08-24 15:00:00,211.77,212.09,211.72,212.06,7820.0,205.4124,205.7228,205.3639,205.6937,7820.0
2022-08-24 15:10:00,212.09,212.48,212.02,212.48,12575.0,205.7228,206.1011,205.6549,206.1011,12575.0
2022-08-24 15:20:00,212.45,212.48,212.01,212.17,18033.0,206.072,206.1011,205.6452,205.8004,18033.0
2022-08-24 15:30:00,212.19,212.46,212.15,212.3,18754.0,205.8198,206.0817,205.781,205.9265,18754.0
2022-08-24 15:40:00,212.32,212.32,211.96,212.17,27365.0,205.9459,205.9459,205.5967,205.8004,27365.0
2022-08-24 15:50:00,212.17,212.52,212.07,212.52,141151.0,205.8004,206.1399,205.7034,206.1399,141151.0
2022-08-25 09:30:00,214.16,214.16,213.12,213.7,18398.0,207.7306,207.7306,206.7219,207.2844,18398.0
2022-08-25 09:40:00,213.79,215.05,213.66,215.05,13025.0,207.3717,208.5939,207.2456,208.5939,13025.0
2022-08-25 09:50:00,214.97,215.83,214.74,214.74,26703.0,208.5163,209.3505,208.2932,208.2932,26703.0
2022-08-25 10:00:00,214.63,215.41,214.61,214.78,7550.0,208.1865,208.9431,208.1671,208.332,7550.0
2022-08-25 10:10:00,214.7,214.79,214.13,214.26,7501.0,208.2544,208.3417,207.7015,207.8276,7501.0
2022-08-25 10:20:00,214.23,215.2,214.13,215.0,10188.0,207.7985,208.7394,207.7015,208.5454,10188.0
2022-08-25 10:30:00,215.09,215.37,214.91,215.3,4642.0,208.6327,208.9043,208.4581,208.8364,4642.0
2022-08-25 10:40:00,215.26,215.39,215.0,215.1,2595.0,208.7976,208.9237,208.5454,208.6424,2595.0
2022-08-25 10:50:00,214.99,214.99,214.57,214.66,15045.0,208.5357,208.5357,208.1283,208.2156,15045.0
2022-08-25 11:00:00,214.5,214.5,213.92,214.0,16846.0,208.0604,208.0604,207.4978,207.5754,16846.0
2022-08-25 11:10:00,213.99,214.5,213.94,214.38,6143.0,207.5657,208.0604,207.5172,207.944,6143.0
2022-08-25 11:20:00,214.34,214.48,214.12,214.48,8060.0,207.9052,208.041,207.6918,208.041,8060.0
2022-08-25 11:30:00,214.47,214.69,214.15,214.15,3943.0,208.0313,208.2447,207.7209,207.7209,3943.0
2022-08-25 11:40:00,214.19,214.57,214.15,214.47,3040.0,207.7597,208.1283,207.7209,208.0313,3040.0
2022-08-25 11:50:00,214.43,214.78,214.37,214.78,6524.0,207.9925,208.332,207.9343,208.332,6524.0
2022-08-25 12:00:00,214.84,214.85,214.54,214.63,2494.0,208.3902,208.3999,208.0992,208.1865,2494.0
2022-08-25 12:10:00,214.65,214.75,214.26,214.37,3035.0,208.2059,208.3029,207.8276,207.9343,3035.0
2022-08-25 12:20:00,214.38,214.71,214.28,214.42,5315.0,207.944,208.2641,207.847,207.9828,5315.0
2022-08-25 12:30:00,214.29,214.42,214.25,214.42,1077.0,207.8567,207.9828,207.8179,207.9828,1077.0
2022-08-25 12:40:00,214.4,214.4,214.17,214.23,6951.0,207.9634,207.9634,207.7403,207.7985,6951.0
2022-08-25 12:50:00,214.43,214.52,214.25,214.46,4530.0,207.9925,208.0798,207.8179,208.0216,4530.0
2022-08-25 13:00:00,214.36,214.76,214.33,214.43,7367.0,207.9246,208.3126,207.8955,207.9925,7367.0
2022-08-25 13:10:00,214.44,214.54,214.44,214.53,3586.0,208.0022,208.0992,208.0022,208.0895,3586.0
2022-08-25 13:20:00,214.67,214.91,214.62,214.84,5418.0,208.2253,208.4581,208.1768,208.3902,5418.0
2022-08-25 13:30:00,214.81,215.09,214.81,214.95,4300.0,208.3611,208.6327,208.3611,208.4969,4300.0
2022-08-25 13:40:00,214.98,215.4,214.96,215.3,3329.0,208.526,208.9334,208.5066,208.8364,3329.0
2022-08-25 13:50:00,215.23,215.26,215.06,215.06,1763.0,208.7685,208.7976,208.6036,208.6036,1763.0
2022-08-25 14:00:00,215.06,215.3,214.89,214.9,3222.0,208.6036,208.8364,208.4387,208.4484,3222.0
2022-08-25 14:10:00,214.85,215.26,214.82,215.16,5979.0,208.3999,208.7976,208.3708,208.7006,5979.0
2022-08-25 14:20:00,215.16,215.25,215.0,215.25,3714.0,208.7006,208.7879,208.5454,208.7879,3714.0
2022-08-25 14:30:00,215.24,215.28,214.81,215.13,7888.0,208.7782,208.817,208.3611,208.6715,7888.0
2022-08-25 14:40:00,215.09,215.09,214.86,214.97,3975.0,208.6327,208.6327,208.4096,208.5163,3975.0
2022-08-25 14:50:00,215.01,215.08,214.85,215.03,7483.0,208.5551,208.623,208.3999,208.5745,7483.0
2022-08-25 15:00:00,215.16,215.3,215.07,215.29,5033.0,208.7006,208.8364,208.6133,208.8267,5033.0
2022-08-25 15:10:00,215.26,215.64,215.22,215.64,9069.0,208.7976,209.1662,208.7588,209.1662,9069.0
2022-08-25 15:20:00,215.71,215.98,215.5,215.56,18850.0,209.2341,209.496,209.0304,209.0886,18850.0
2022-08-25 15:30:00,215.5,215.63,215.45,215.59,12786.0,209.0304,209.1565,208.9819,209.1177,12786.0
2022-08-25 15:40:00,215.58,216.57,215.57,216.55,24138.0,209.108,210.0683,209.0983,210.0489,24138.0
2022-08-25 15:50:00,216.56,216.91,216.18,216.83,73060.0,210.0586,210.3981,209.69,210.3205,73060.0
2022-08-26 09:30:00,216.7,216.7,215.93,216.37,13941.0,210.1944,210.1944,209.4475,209.8743,13941.0
2022-08-26 09:40:00,216.35,216.36,215.77,216.09,4800.0,209.8549,209.8646,209.2923,209.6027,4800.0
2022-08-26 09:50:00,216.28,216.52,215.87,216.52,10106.0,209.787,210.0198,209.3893,210.0198,10106.0
2022-08-26 10:00:00,216.59,216.59,214.51,215.74,22141.0,210.0877,210.0877,208.0701,209.2632,22141.0
2022-08-26 10:10:00,216.25,216.6,215.54,216.19,7278.0,209.7579,210.0974,209.0692,209.6997,7278.0
2022-08-26 10:20:00,215.98,216.06,214.04,214.13,24402.0,209.496,209.5736,207.6142,207.7015,24402.0
2022-08-26 10:30:00,214.05,214.05,213.2,213.43,15487.0,207.6239,207.6239,206.7995,207.0225,15487.0
2022-08-26 10:40:00,213.58,213.6,212.73,213.11,15074.0,207.168,207.1874,206.3436,206.7122,15074.0
2022-08-26 10:50:00,213.01,213.12,212.7,213.02,5557.0,206.6152,206.7219,206.3145,206.6249,5557.0
2022-08-26 11:00:00,212.93,212.93,211.78,211.82,8547.0,206.5376,206.5376,205.4221,205.4609,8547.0
2022-08-26 11:10:00,211.76,211.8,211.2,211.21,10784.0,205.4027,205.4415,204.8595,204.8692,10784.0
2022-08-26 11:20:00,211.21,211.61,211.02,211.55,17155.0,204.8692,205.2572,204.6849,205.199,17155.0
2022-08-26 11:30:00,211.56,212.3,211.55,211.99,23719.0,205.2087,205.9265,205.199,205.6258,23719.0
2022-08-26 11:40:00,211.93,212.1,211.73,212.0,5982.0,205.5676,205.7325,205.3736,205.6355,5982.0
2022-08-26 11:50:00,212.01,212.06,211.7,211.77,6352.0,205.6452,205.6937,205.3445,205.4124,6352.0
2022-08-26 12:00:00,211.73,211.77,211.15,211.16,4675.0,205.3736,205.4124,204.811,204.8207,4675.0
2022-08-26 12:10:00,211.18,211.18,210.66,210.71,6965.0,204.8401,204.8401,204.3357,204.3842,6965.0
2022-08-26 12:20:00,210.7,210.77,210.44,210.77,4213.0,204.3745,204.4424,204.1223,204.4424,4213.0
2022-08-26 12:30:00,210.78,210.8,210.53,210.54,4818.0,204.4521,204.4715,204.2096,204.2193,4818.0
2022-08-26 12:40:00,210.49,210.79,210.46,210.75,3851.0,204.1708,204.4618,204.1417,204.423,3851.0
2022-08-26 12:50:00,210.61,210.84,210.22,210.77,5135.0,204.2872,204.5103,203.9089,204.4424,5135.0
2022-08-26 13:00:00,210.7,211.02,210.65,210.95,9264.0,204.3745,204.6849,204.326,204.617,9264.0
2022-08-26 13:10:00,210.86,211.05,210.71,210.83,5010.0,204.5297,204.714,204.3842,204.5006,5010.0
2022-08-26 13:20:00,210.83,211.22,210.76,211.05,3365.0,204.5006,204.8789,204.4327,204.714,3365.0
2022-08-26 13:30:00,211.07,211.07,210.41,210.42,3031.0,204.7334,204.7334,204.0932,204.1029,3031.0
2022-08-26 13:40:00,210.49,210.49,210.18,210.37,3173.0,204.1708,204.1708,203.8701,204.0544,3173.0
2022-08-26 13:50:00,210.46,210.46,210.08,210.16,7862.0,204.1417,204.1417,203.7731,203.8507,7862.0
2022-08-26 14:00:00,210.28,210.37,209.84,209.97,5883.0,203.9671,204.0544,203.5403,203.6664,5883.0
2022-08-26 14:10:00,209.9,209.93,209.26,209.27,3898.0,203.5985,203.6276,202.9777,202.9874,3898.0
2022-08-26 14:20:00,209.38,209.47,209.18,209.31,6006.0,203.0941,203.1814,202.9001,203.0262,6006.0
2022-08-26 14:30:00,209.26,209.42,209.11,209.23,5747.0,202.9777,203.1329,202.8322,202.9486,5747.0
2022-08-26 14:40:00,209.18,209.22,208.78,208.78,8641.0,202.9001,202.9389,202.5121,202.5121,8641.0
2022-08-26 14:50:00,208.84,208.85,208.3,208.3,16635.0,202.5703,202.58,202.0466,202.0466,16635.0
2022-08-26 15:00:00,208.31,208.47,208.0,208.05,10269.0,202.0563,202.2115,201.7556,201.8041,10269.0
2022-08-26 15:10:00,208.09,208.31,207.74,208.16,14147.0,201.8429,202.0563,201.5034,201.9108,14147.0
2022-08-26 15:20:00,208.16,208.21,207.65,207.88,14474.0,201.9108,201.9593,201.4161,201.6392,14474.0
2022-08-26 15:30:00,207.73,207.73,207.27,207.52,19082.0,201.4937,201.4937,201.0475,201.29,19082.0
2022-08-26 15:40:00,207.52,207.63,207.05,207.06,27056.0,201.29,201.3967,200.8341,200.8438,27056.0
2022-08-26 15:50:00,207.06,207.41,206.82,207.05,87741.0,200.8438,201.1833,200.611,200.8341,87741.0
2022-08-29 09:30:00,205.0,205.76,204.68,205.42,17443.0,198.8456,199.5828,198.5352,199.253,17443.0
2022-08-29 09:40:00,205.34,205.88,205.21,205.73,8465.0,199.1754,199.6992,199.0493,199.5537,8465.0
2022-08-29 09:50:00,205.74,206.31,205.65,205.84,4881.0,199.5634,200.1163,199.4761,199.6604,4881.0
2022-08-29 10:00:00,205.64,206.0,205.4,205.87,7964.0,199.4664,199.8156,199.2336,199.6895,7964.0
2022-08-29 10:10:00,206.01,206.48,205.74,206.47,9679.0,199.8253,200.2812,199.5634,200.2715,9679.0
2022-08-29 10:20:00,206.47,207.21,206.47,206.7,18929.0,200.2715,200.9893,200.2715,200.4946,18929.0
2022-08-29 10:30:00,206.59,206.82,206.28,206.28,6702.0,200.3879,200.611,200.0872,200.0872,6702.0
2022-08-29 10:40:00,206.18,206.43,205.74,206.05,11779.0,199.9902,200.2327,199.5634,199.8641,11779.0
2022-08-29 10:50:00,206.06,206.06,205.64,205.67,5260.0,199.8738,199.8738,199.4664,199.4955,5260.0
2022-08-29 11:00:00,205.78,206.45,205.71,206.08,7375.0,199.6022,200.2521,199.5343,199.8932,7375.0
2022-08-29 11:10:00,206.09,206.36,205.99,206.18,5338.0,199.9029,200.1648,199.8059,199.9902,5338.0
2022-08-29 11:20:00,206.43,206.53,206.04,206.07,4501.0,200.2327,200.3297,199.8544,199.8835,4501.0
2022-08-29 11:30:00,205.89,206.28,205.67,205.75,7834.0,199.7089,200.0872,199.4955,199.5731,7834.0
2022-08-29 11:40:00,205.74,205.75,205.25,205.6,7967.0,199.5634,199.5731,199.0881,199.4276,7967.0
2022-08-29 11:50:00,205.74,206.18,205.69,206.02,2508.0,199.5634,199.9902,199.5149,199.835,2508.0
2022-08-29 12:00:00,206.13,206.84,206.13,206.77,2650.0,199.9417,200.6304,199.9417,200.5625,2650.0
2022-08-29 12:10:00,206.76,206.93,206.56,206.75,3641.0,200.5528,200.7177,200.3588,200.5431,3641.0
2022-08-29 12:20:00,206.73,206.92,206.72,206.92,2164.0,200.5237,200.708,200.514,200.708,2164.0
2022-08-29 12:30:00,206.8,206.8,206.5,206.72,2255.0,200.5916,200.5916,200.3006,200.514,2255.0
2022-08-29 12:40:00,206.66,207.46,206.64,207.46,2783.0,200.4558,201.2318,200.4364,201.2318,2783.0
2022-08-29 12:50:00,207.61,207.74,207.36,207.47,4135.0,201.3773,201.5034,201.1348,201.2415,4135.0
2022-08-29 13:00:00,207.6,207.8,207.36,207.62,3681.0,201.3676,201.5616,201.1348,201.387,3681.0
2022-08-29 13:10:00,207.61,207.67,207.01,207.01,12783.0,201.3773,201.4355,200.7953,200.7953,12783.0
2022-08-29 13:20:00,207.19,207.43,207.16,207.41,9639.0,200.9699,201.2027,200.9408,201.1833,9639.0
2022-08-29 13:30:00,207.44,207.79,207.36,207.63,7065.0,201.2124,201.5519,201.1348,201.3967,7065.0
2022-08-29 13:40:00,207.74,208.24,207.69,207.84,5100.0,201.5034,201.9884,201.4549,201.6004,5100.0
2022-08-29 13:50:00,207.9,208.13,207.9,208.13,4116.0,201.6586,201.8817,201.6586,201.8817,4116.0
2022-08-29 14:00:00,208.05,208.09,207.73,207.79,7758.0,201.8041,201.8429,201.4937,201.5519,7758.0
2022-08-29 14:10:00,207.62,207.76,207.34,207.52,5037.0,201.387,201.5228,201.1154,201.29,5037.0
2022-08-29 14:20:00,207.5,207.8,207.48,207.56,6110.0,201.2706,201.5616,201.2512,201.3288,6110.0
2022-08-29 14:30:00,207.58,208.23,207.49,207.89,7128.0,201.3482,201.9787,201.2609,201.6489,7128.0
2022-08-29 14:40:00,207.89,208.1,207.84,207.99,3128.0,201.6489,201.8526,201.6004,201.7459,3128.0
2022-08-29 14:50:00,207.91,208.1,207.63,208.1,5033.0,201.6683,201.8526,201.3967,201.8526,5033.0
2022-08-29 15:00:00,208.3,208.72,208.04,208.16,3877.0,202.0466,202.4539,201.7944,201.9108,3877.0
2022-08-29 15:10:00,208.25,208.38,207.92,208.1,6572.0,201.9981,202.1242,201.678,201.8526,6572.0
2022-08-29 15:20:00,207.91,208.12,207.63,207.64,5819.0,201.6683,201.872,201.3967,201.4064,5819.0
2022-08-29 15:30:00,207.62,208.18,207.44,208.17,6957.0,201.387,201.9302,201.2124,201.9205,6957.0
2022-08-29 15:40:00,208.17,208.17,207.51,207.63,12972.0,201.9205,201.9205,201.2803,201.3967,12972.0
2022-08-29 15:50:00,207.55,207.67,206.78,206.9,44055.0,201.3191,201.4355,200.5722,200.6886,44055.0
2022-08-30 09:30:00,207.25,207.7,206.71,206.89,12106.0,201.0281,201.4646,200.5043,200.6789,12106.0
2022-08-30 09:40:00,206.64,207.49,206.64,207.27,5848.0,200.4364,201.2609,200.4364,201.0475,5848.0
2022-08-30 09:50:00,207.12,207.5,207.0,207.12,2900.0,200.902,201.2706,200.7856,200.902,2900.0
2022-08-30 10:00:00,207.03,207.03,205.89,206.09,5615.0,200.8147,200.8147,199.7089,199.9029,5615.0
2022-08-30 10:10:00,206.12,206.42,205.91,206.42,6811.0,199.932,200.223,199.7283,200.223,6811.0
2022-08-30 10:20:00,206.39,206.48,205.64,206.26,5995.0,200.1939,200.2812,199.4664,200.0678,5995.0
2022-08-30 10:30:00,206.01,206.13,205.01,205.18,4767.0,199.8253,199.9417,198.8553,199.0202,4767.0
2022-08-30 10:40:00,205.17,205.17,204.48,204.52,7646.0,199.0105,199.0105,198.3412,198.38,7646.0
2022-08-30 10:50:00,204.41,205.14,204.4,205.14,21593.0,198.2733,198.9814,198.2636,198.9814,21593.0
2022-08-30 11:00:00,205.03,205.13,204.71,204.86,14124.0,198.8747,198.9717,198.5643,198.7098,14124.0
2022-08-30 11:10:00,204.86,205.09,204.6,205.06,9013.0,198.7098,198.9329,198.4576,198.9038,9013.0
2022-08-30 11:20:00,205.24,205.57,204.94,205.25,5347.0,199.0784,199.3985,198.7874,199.0881,5347.0
2022-08-30 11:30:00,205.33,205.93,205.23,205.53,4145.0,199.1657,199.7477,199.0687,199.3597,4145.0
2022-08-30 11:40:00,205.41,205.6,205.11,205.12,5279.0,199.2433,199.4276,198.9523,198.962,5279.0
2022-08-30 11:50:00,205.19,205.6,205.17,205.25,3949.0,199.0299,199.4276,199.0105,199.0881,3949.0
2022-08-30 12:00:00,205.34,206.12,205.33,206.0,7947.0,199.1754,199.932,199.1657,199.8156,7947.0
2022-08-30 12:10:00,205.85,206.71,205.77,206.06,5698.0,199.6701,200.5043,199.5925,199.8738,5698.0
2022-08-30 12:20:00,206.0,206.15,205.57,205.87,1773.0,199.8156,199.9611,199.3985,199.6895,1773.0
2022-08-30 12:30:00,205.92,205.92,205.41,205.53,5500.0,199.738,199.738,199.2433,199.3597,5500.0
2022-08-30 12:40:00,205.63,205.78,205.55,205.57,4566.0,199.4567,199.6022,199.3791,199.3985,4566.0
2022-08-30 12:50:00,205.63,205.91,205.55,205.7,3344.0,199.4567,199.7283,199.3791,199.5246,3344.0
2022-08-30 13:00:00,205.72,205.87,205.62,205.67,6510.0,199.544,199.6895,199.447,199.4955,6510.0
2022-08-30 13:10:00,205.74,205.74,205.15,205.21,4872.0,199.5634,199.5634,198.9911,199.0493,4872.0
2022-08-30 13:20:00,205.21,205.26,204.84,205.2,5425.0,199.0493,199.0978,198.6904,199.0396,5425.0
2022-08-30 13:30:00,205.18,205.5,204.96,205.07,5664.0,199.0202,199.3306,198.8068,198.9135,5664.0
2022-08-30 13:40:00,205.09,205.33,204.59,205.3,10871.0,198.9329,199.1657,198.4479,199.1366,10871.0
2022-08-30 13:50:00,205.3,205.52,205.08,205.44,6654.0,199.1366,199.35,198.9232,199.2724,6654.0
2022-08-30 14:00:00,205.41,205.45,205.04,205.19,4255.0,199.2433,199.2821,198.8844,199.0299,4255.0
2022-08-30 14:10:00,205.16,205.31,205.08,205.09,5000.0,199.0008,199.1463,198.9232,198.9329,5000.0
2022-08-30 14:20:00,205.08,205.28,204.76,204.95,9249.0,198.9232,199.1172,198.6128,198.7971,9249.0
2022-08-30 14:30:00,204.84,205.23,204.84,205.0,5703.0,198.6904,199.0687,198.6904,198.8456,5703.0
2022-08-30 14:40:00,205.04,205.06,204.65,204.87,6221.0,198.8844,198.9038,198.5061,198.7195,6221.0
2022-08-30 14:50:00,204.79,205.14,204.72,204.98,5036.0,198.6419,198.9814,198.574,198.8262,5036.0
2022-08-30 15:00:00,205.18,205.89,205.18,205.89,6667.0,199.0202,199.7089,199.0202,199.7089,6667.0
2022-08-30 15:10:00,205.96,206.01,205.55,205.84,6907.0,199.7768,199.8253,199.3791,199.6604,6907.0
2022-08-30 15:20:00,205.8,206.0,205.61,205.67,13790.0,199.6216,199.8156,199.4373,199.4955,13790.0
2022-08-30 15:30:00,205.65,205.65,205.07,205.57,17254.0,199.4761,199.4761,198.9135,199.3985,17254.0
2022-08-30 15:40:00,205.53,205.97,204.89,205.03,25331.0,199.3597,199.7865,198.7389,198.8747,25331.0
2022-08-30 15:50:00,204.97,205.57,204.83,205.27,68831.0,198.8165,199.3985,198.6807,199.1075,68831.0
2022-08-31 09:30:00,207.66,207.86,206.9,207.57,20175.0,201.4258,201.6198,200.6886,201.3385,20175.0
2022-08-31 09:40:00,207.58,209.23,207.55,209.19,4746.0,201.3482,202.9486,201.3191,202.9098,4746.0
2022-08-31 09:50:00,209.18,209.75,207.96,207.97,10622.0,202.9001,203.453,201.7168,201.7265,10622.0
2022-08-31 10:00:00,207.72,207.82,206.24,206.25,19930.0,201.484,201.581,200.0484,200.0581,19930.0
2022-08-31 10:10:00,206.22,206.64,205.83,206.36,11338.0,200.029,200.4364,199.6507,200.1648,11338.0
2022-08-31 10:20:00,206.3,206.52,205.93,206.08,9831.0,200.1066,200.32,199.7477,199.8932,9831.0
2022-08-31 10:30:00,205.98,206.63,205.97,206.0,6989.0,199.7962,200.4267,199.7865,199.8156,6989.0
2022-08-31 10:40:00,205.87,206.61,205.68,206.55,22944.0,199.6895,200.4073,199.5052,200.3491,22944.0
2022-08-31 10:50:00,206.63,206.87,205.52,205.52,12848.0,200.4267,200.6595,199.35,199.35,12848.0
2022-08-31 11:00:00,205.52,205.54,204.82,205.11,6995.0,199.35,199.3694,198.671,198.9523,6995.0
2022-08-31 11:10:00,205.11,205.48,204.88,205.48,11168.0,198.9523,199.3112,198.7292,199.3112,11168.0
2022-08-31 11:20:00,205.45,205.84,205.25,205.84,9511.0,199.2821,199.6604,199.0881,199.6604,9511.0
2022-08-31 11:30:00,205.75,205.84,205.46,205.49,21435.0,199.5731,199.6604,199.2918,199.3209,21435.0
2022-08-31 11:40:00,205.53,206.03,205.39,205.89,6781.0,199.3597,199.8447,199.2239,199.7089,6781.0
2022-08-31 11:50:00,205.88,206.29,205.88,206.03,18425.0,199.6992,200.0969,199.6992,199.8447,18425.0
2022-08-31 12:00:00,206.03,206.28,205.87,206.19,6238.0,199.8447,200.0872,199.6895,199.9999,6238.0
2022-08-31 12:10:00,206.14,206.34,205.95,206.18,8864.0,199.9514,200.1454,199.7671,199.9902,8864.0
2022-08-31 12:20:00,206.25,206.37,205.86,206.37,4000.0,200.0581,200.1745,199.6798,200.1745,4000.0
2022-08-31 12:30:00,206.36,206.64,206.29,206.39,6273.0,200.1648,200.4364,200.0969,200.1939,6273.0
2022-08-31 12:40:00,206.38,206.52,206.13,206.39,6006.0,200.1842,200.32,199.9417,200.1939,6006.0
2022-08-31 12:50:00,206.39,206.4,206.16,206.29,3379.0,200.1939,200.2036,199.9708,200.0969,3379.0
2022-08-31 13:00:00,206.43,206.79,206.41,206.79,4525.0,200.2327,200.5819,200.2133,200.5819,4525.0
2022-08-31 13:10:00,206.73,206.83,206.26,206.26,3849.0,200.5237,200.6207,200.0678,200.0678,3849.0
2022-08-31 13:20:00,206.27,206.41,205.81,206.25,9259.0,200.0775,200.2133,199.6313,200.0581,9259.0
2022-08-31 13:30:00,206.27,206.49,206.07,206.15,9984.0,200.0775,200.2909,199.8835,199.9611,9984.0
2022-08-31 13:40:00,206.0,206.3,205.96,206.2,5730.0,199.8156,200.1066,199.7768,200.0096,5730.0
2022-08-31 13:50:00,206.12,206.58,206.12,206.42,8481.0,199.932,200.3782,199.932,200.223,8481.0
2022-08-31 14:00:00,206.36,206.64,206.26,206.64,6475.0,200.1648,200.4364,200.0678,200.4364,6475.0
2022-08-31 14:10:00,206.61,206.79,206.5,206.72,6130.0,200.4073,200.5819,200.3006,200.514,6130.0
2022-08-31 14:20:00,206.78,206.82,206.56,206.75,11725.0,200.5722,200.611,200.3588,200.5431,11725.0
2022-08-31 14:30:00,206.74,206.81,206.4,206.41,8638.0,200.5334,200.6013,200.2036,200.2133,8638.0
2022-08-31 14:40:00,206.41,206.62,206.24,206.6,12279.0,200.2133,200.417,200.0484,200.3976,12279.0
2022-08-31 14:50:00,206.6,206.63,206.41,206.63,11171.0,200.3976,200.4267,200.2133,200.4267,11171.0
2022-08-31 15:00:00,206.58,207.13,206.46,207.02,12099.0,200.3782,200.9117,200.2618,200.805,12099.0
2022-08-31 15:10:00,207.05,207.65,207.0,207.49,17081.0,200.8341,201.4161,200.7856,201.2609,17081.0
2022-08-31 15:20:00,207.43,207.43,206.73,207.05,14316.0,201.2027,201.2027,200.5237,200.8341,14316.0
2022-08-31 15:30:00,207.0,207.01,206.42,206.78,14744.0,200.7856,200.7953,200.223,200.5722,14744.0
2022-08-31 15:40:00,206.7,206.81,206.32,206.48,26738.0,200.4946,200.6013,200.126,200.2812,26738.0
2022-08-31 15:50:00,206.41,206.47,205.01,205.24,138317.0,200.2133,200.2715,198.8553,199.0784,138317.0
2022-09-01 09:30:00,204.92,204.92,203.07,203.25,19782.0,198.768,198.768,196.9736,197.1482,19782.0
2022-09-01 09:40:00,203.25,204.4,203.25,204.19,21575.0,197.1482,198.2636,197.1482,198.0599,21575.0
2022-09-01 09:50:00,204.0,204.9,203.96,204.8,5885.0,197.8756,198.7486,197.8368,198.6516,5885.0
2022-09-01 10:00:00,204.82,204.9,203.72,204.14,6359.0,198.671,198.7486,197.6041,198.0114,6359.0
2022-09-01 10:10:00,204.0,204.33,203.4,203.4,6801.0,197.8756,198.1957,197.2937,197.2937,6801.0
2022-09-01 10:20:00,203.31,203.97,203.31,203.67,3260.0,197.2064,197.8465,197.2064,197.5556,3260.0
2022-09-01 10:30:00,203.71,203.71,202.72,202.94,13981.0,197.5944,197.5944,196.6341,196.8475,13981.0
2022-09-01 10:40:00,202.89,203.02,202.04,202.04,24444.0,196.799,196.9251,195.9745,195.9745,24444.0
2022-09-01 10:50:00,202.2,202.63,202.2,202.41,10733.0,196.1297,196.5468,196.1297,196.3334,10733.0
2022-09-01 11:00:00,202.45,203.25,202.4,203.17,6821.0,196.3722,197.1482,196.3237,197.0706,6821.0
2022-09-01 11:10:00,203.52,203.81,203.43,203.75,9067.0,197.4101,197.6914,197.3228,197.6332,9067.0
2022-09-01 11:20:00,203.64,203.68,203.17,203.25,3932.0,197.5265,197.5653,197.0706,197.1482,3932.0
2022-09-01 11:30:00,203.15,203.79,203.15,203.41,7482.0,197.0512,197.672,197.0512,197.3034,7482.0
2022-09-01 11:40:00,203.46,203.48,203.02,203.48,19322.0,197.3519,197.3713,196.9251,197.3713,19322.0
2022-09-01 11:50:00,203.48,203.63,203.12,203.37,7264.0,197.3713,197.5168,197.0221,197.2646,7264.0
2022-09-01 12:00:00,203.59,203.87,203.46,203.87,4595.0,197.478,197.7495,197.3519,197.7495,4595.0
2022-09-01 12:10:00,203.65,204.0,203.5,203.9,5257.0,197.5362,197.8756,197.3907,197.7786,5257.0
2022-09-01 12:20:00,203.91,204.16,203.68,204.0,5447.0,197.7883,198.0308,197.5653,197.8756,5447.0
2022-09-01 12:30:00,203.89,204.16,203.83,203.88,4951.0,197.7689,198.0308,197.7108,197.7592,4951.0
2022-09-01 12:40:00,203.89,204.26,203.88,204.1,8981.0,197.7689,198.1278,197.7592,197.9726,8981.0
2022-09-01 12:50:00,204.02,204.02,203.55,203.62,4420.0,197.895,197.895,197.4392,197.5071,4420.0
2022-09-01 13:00:00,203.66,204.39,203.58,204.39,12083.0,197.5459,198.2539,197.4683,198.2539,12083.0
2022-09-01 13:10:00,204.39,204.52,204.13,204.27,7753.0,198.2539,198.38,198.0017,198.1375,7753.0
2022-09-01 13:20:00,204.35,205.05,204.35,205.01,16849.0,198.2151,198.8941,198.2151,198.8553,16849.0
2022-09-01 13:30:00,204.94,205.1,204.8,204.8,5376.0,198.7874,198.9426,198.6516,198.6516,5376.0
2022-09-01 13:40:00,204.79,204.88,204.4,204.46,4199.0,198.6419,198.7292,198.2636,198.3218,4199.0
2022-09-01 13:50:00,204.57,204.57,204.41,204.5,3971.0,198.4285,198.4285,198.2733,198.3606,3971.0
2022-09-01 14:00:00,204.62,204.78,204.38,204.51,6752.0,198.477,198.6322,198.2442,198.3703,6752.0
2022-09-01 14:10:00,204.55,204.81,204.51,204.71,2976.0,198.4091,198.6613,198.3703,198.5643,2976.0
2022-09-01 14:20:00,204.7,205.51,204.7,205.17,17095.0,198.5546,199.3403,198.5546,199.0105,17095.0
2022-09-01 14:30:00,205.15,205.53,205.15,205.29,9389.0,198.9911,199.3597,198.9911,199.1269,9389.0
2022-09-01 14:40:00,205.22,205.46,204.82,204.91,12972.0,199.059,199.2918,198.671,198.7583,12972.0
2022-09-01 14:50:00,205.0,205.59,204.99,205.5,13897.0,198.8456,199.4179,198.8359,199.3306,13897.0
2022-09-01 15:00:00,205.51,205.97,205.44,205.85,10459.0,199.3403,199.7865,199.2724,199.6701,10459.0
2022-09-01 15:10:00,205.9,206.17,205.63,205.63,8687.0,199.7186,199.9805,199.4567,199.4567,8687.0
2022-09-01 15:20:00,205.65,205.75,205.34,205.43,8172.0,199.4761,199.5731,199.1754,199.2627,8172.0
2022-09-01 15:30:00,205.2,205.63,205.05,205.54,9339.0,199.0396,199.4567,198.8941,199.3694,9339.0
2022-09-01 15:40:00,205.53,205.88,205.38,205.53,21035.0,199.3597,199.6992,199.2142,199.3597,21035.0
2022-09-01 15:50:00,205.56,206.8,205.56,206.6,85937.0,199.3888,200.5916,199.3888,200.3976,85937.0
2022-09-02 09:30:00,209.0,209.0,206.8,206.97,21680.0,202.7255,202.7255,200.5916,200.7565,21680.0
2022-09-02 09:40:00,206.77,207.37,206.68,207.15,3181.0,200.5625,201.1445,200.4752,200.9311,3181.0
2022-09-02 09:50:00,207.21,207.21,206.12,206.12,8662.0,200.9893,200.9893,199.932,199.932,8662.0
2022-09-02 10:00:00,205.95,206.16,205.06,205.71,7396.0,199.7671,199.9708,198.9038,199.5343,7396.0
2022-09-02 10:10:00,205.71,206.67,205.7,206.48,8169.0,199.5343,200.4655,199.5246,200.2812,8169.0
2022-09-02 10:20:00,206.38,206.73,206.23,206.73,5507.0,200.1842,200.5237,200.0387,200.5237,5507.0
2022-09-02 10:30:00,206.85,207.98,206.85,207.82,14148.0,200.6401,201.7362,200.6401,201.581,14148.0
2022-09-02 10:40:00,207.79,208.09,207.53,207.62,2630.0,201.5519,201.8429,201.2997,201.387,2630.0
2022-09-02 10:50:00,207.71,207.87,207.46,207.58,3600.0,201.4743,201.6295,201.2318,201.3482,3600.0
2022-09-02 11:00:00,207.65,208.01,207.55,207.56,3818.0,201.4161,201.7653,201.3191,201.3288,3818.0
2022-09-02 11:10:00,207.59,207.86,207.38,207.68,5532.0,201.3579,201.6198,201.1542,201.4452,5532.0
2022-09-02 11:20:00,207.61,207.65,207.24,207.4,7655.0,201.3773,201.4161,201.0184,201.1736,7655.0
2022-09-02 11:30:00,207.38,208.0,207.2,207.64,18471.0,201.1542,201.7556,200.9796,201.4064,18471.0
2022-09-02 11:40:00,207.64,207.89,207.2,207.8,4606.0,201.4064,201.6489,200.9796,201.5616,4606.0
2022-09-02 11:50:00,207.76,208.12,207.71,208.1,4047.0,201.5228,201.872,201.4743,201.8526,4047.0
2022-09-02 12:00:00,208.16,208.26,208.0,208.16,1952.0,201.9108,202.0078,201.7556,201.9108,1952.0
2022-09-02 12:10:00,208.21,208.21,207.67,207.68,4221.0,201.9593,201.9593,201.4355,201.4452,4221.0
2022-09-02 12:20:00,207.64,207.67,206.65,206.65,2141.0,201.4064,201.4355,200.4461,200.4461,2141.0
2022-09-02 12:30:00,206.61,206.66,206.01,206.28,4820.0,200.4073,200.4558,199.8253,200.0872,4820.0
2022-09-02 12:40:00,206.03,206.36,205.87,205.94,3586.0,199.8447,200.1648,199.6895,199.7574,3586.0
2022-09-02 12:50:00,205.91,205.97,205.5,205.62,5417.0,199.7283,199.7865,199.3306,199.447,5417.0
2022-09-02 13:00:00,205.5,205.52,204.58,204.85,7582.0,199.3306,199.35,198.4382,198.7001,7582.0
2022-09-02 13:10:00,204.78,205.09,204.75,204.88,5614.0,198.6322,198.9329,198.6031,198.7292,5614.0
2022-09-02 13:20:00,204.9,204.9,203.97,204.03,2105.0,198.7486,198.7486,197.8465,197.9047,2105.0
2022-09-02 13:30:00,204.02,204.34,203.9,204.23,4716.0,197.895,198.2054,197.7786,198.0987,4716.0
2022-09-02 13:40:00,204.17,204.61,203.85,203.85,2156.0,198.0405,198.4673,197.7302,197.7302,2156.0
2022-09-02 13:50:00,203.9,203.9,203.43,203.58,4865.0,197.7786,197.7786,197.3228,197.4683,4865.0
2022-09-02 14:00:00,203.53,203.89,203.48,203.84,4806.0,197.4198,197.7689,197.3713,197.7205,4806.0
2022-09-02 14:10:00,203.86,203.92,203.5,203.64,5495.0,197.7399,197.798,197.3907,197.5265,5495.0
2022-09-02 14:20:00,203.52,203.9,203.52,203.83,8616.0,197.4101,197.7786,197.4101,197.7108,8616.0
2022-09-02 14:30:00,203.77,203.87,203.5,203.77,12892.0,197.6526,197.7495,197.3907,197.6526,12892.0
2022-09-02 14:40:00,203.79,203.92,203.33,203.39,16321.0,197.672,197.798,197.2258,197.284,16321.0
2022-09-02 14:50:00,203.44,203.48,202.95,202.95,5657.0,197.3325,197.3713,196.8572,196.8572,5657.0
2022-09-02 15:00:00,202.99,203.73,202.99,203.61,12584.0,196.896,197.6138,196.896,197.4974,12584.0
2022-09-02 15:10:00,203.61,203.74,203.29,203.59,6554.0,197.4974,197.6235,197.187,197.478,6554.0
2022-09-02 15:20:00,203.8,203.94,203.09,203.44,12470.0,197.6817,197.8174,196.993,197.3325,12470.0
2022-09-02 15:30:00,203.32,203.34,202.09,202.34,13851.0,197.2161,197.2355,196.023,196.2655,13851.0
2022-09-02 15:40:00,202.25,202.54,201.91,202.5,21966.0,196.1782,196.4595,195.8484,196.4207,21966.0
2022-09-02 15:50:00,202.57,203.85,202.57,203.78,100792.0,196.4886,197.7302,196.4886,197.6623,100792.0
2022-09-06 09:30:00,204.95,205.48,204.55,204.55,28957.0,198.7971,199.3112,198.4091,198.4091,28957.0
2022-09-06 09:40:00,204.49,204.84,204.38,204.84,8343.0,198.3509,198.6904,198.2442,198.6904,8343.0
2022-09-06 09:50:00,204.84,205.28,204.17,205.23,14714.0,198.6904,199.1172,198.0405,199.0687,14714.0
2022-09-06 10:00:00,205.04,205.11,203.14,203.18,9610.0,198.8844,198.9523,197.0415,197.0803,9610.0
2022-09-06 10:10:00,203.27,203.27,202.3,203.17,8887.0,197.1676,197.1676,196.2267,197.0706,8887.0
2022-09-06 10:20:00,203.19,203.48,202.72,203.33,39127.0,197.09,197.3713,196.6341,197.2258,39127.0
2022-09-06 10:30:00,203.26,204.11,202.6,204.11,10101.0,197.1579,197.9823,196.5177,197.9823,10101.0
2022-09-06 10:40:00,204.36,204.7,204.06,204.4,15284.0,198.2248,198.5546,197.9338,198.2636,15284.0
2022-09-06 10:50:00,204.42,204.95,204.05,204.5,10275.0,198.283,198.7971,197.9241,198.3606,10275.0
2022-09-06 11:00:00,204.39,205.0,204.12,204.92,3829.0,198.2539,198.8456,197.992,198.768,3829.0
2022-09-06 11:10:00,205.03,205.03,204.58,204.7,3016.0,198.8747,198.8747,198.4382,198.5546,3016.0
2022-09-06 11:20:00,204.57,204.86,204.29,204.29,3462.0,198.4285,198.7098,198.1569,198.1569,3462.0
2022-09-06 11:30:00,204.14,204.78,203.95,204.18,5702.0,198.0114,198.6322,197.8271,198.0502,5702.0
2022-09-06 11:40:00,204.08,204.85,204.08,204.34,5604.0,197.9532,198.7001,197.9532,198.2054,5604.0
2022-09-06 11:50:00,204.41,204.74,204.22,204.22,6636.0,198.2733,198.5934,198.089,198.089,6636.0
2022-09-06 12:00:00,204.31,204.66,203.77,203.78,5884.0,198.1763,198.5158,197.6526,197.6623,5884.0
2022-09-06 12:10:00,203.71,203.76,202.96,202.97,6316.0,197.5944,197.6429,196.8669,196.8766,6316.0
2022-09-06 12:20:00,203.16,203.16,202.63,203.06,3611.0,197.0609,197.0609,196.5468,196.9639,3611.0
2022-09-06 12:30:00,202.96,203.18,202.7,202.9,6935.0,196.8669,197.0803,196.6147,196.8087,6935.0
2022-09-06 12:40:00,202.88,203.35,202.79,203.34,3588.0,196.7893,197.2452,196.702,197.2355,3588.0
2022-09-06 12:50:00,203.34,203.49,203.06,203.22,2272.0,197.2355,197.381,196.9639,197.1191,2272.0
2022-09-06 13:00:00,203.2,203.28,202.25,202.32,3766.0,197.0997,197.1773,196.1782,196.2461,3766.0
2022-09-06 13:10:00,202.16,202.35,201.84,202.32,12425.0,196.0909,196.2752,195.7805,196.2461,12425.0
2022-09-06 13:20:00,202.26,202.41,202.06,202.28,3861.0,196.1879,196.3334,195.9939,196.2073,3861.0
2022-09-06 13:30:00,202.37,202.75,202.37,202.69,4193.0,196.2946,196.6632,196.2946,196.605,4193.0
2022-09-06 13:40:00,202.63,202.72,202.19,202.28,9880.0,196.5468,196.6341,196.12,196.2073,9880.0
2022-09-06 13:50:00,202.21,202.86,202.21,202.81,2824.0,196.1394,196.7699,196.1394,196.7214,2824.0
2022-09-06 14:00:00,202.99,203.23,202.81,203.16,5354.0,196.896,197.1288,196.7214,197.0609,5354.0
2022-09-06 14:10:00,203.26,203.77,203.26,203.61,5955.0,197.1579,197.6526,197.1579,197.4974,5955.0
2022-09-06 14:20:00,203.54,203.54,203.23,203.38,1890.0,197.4295,197.4295,197.1288,197.2743,1890.0
2022-09-06 14:30:00,203.27,203.49,202.86,203.21,7596.0,197.1676,197.381,196.7699,197.1094,7596.0
2022-09-06 14:40:00,202.96,203.19,202.95,203.19,2247.0,196.8669,197.09,196.8572,197.09,2247.0
2022-09-06 14:50:00,203.23,203.23,202.74,202.8,4840.0,197.1288,197.1288,196.6535,196.7117,4840.0
2022-09-06 15:00:00,202.83,203.4,202.62,203.39,3848.0,196.7408,197.2937,196.5371,197.284,3848.0
2022-09-06 15:10:00,203.33,203.62,203.29,203.41,5863.0,197.2258,197.5071,197.187,197.3034,5863.0
2022-09-06 15:20:00,203.42,203.49,202.86,203.14,9362.0,197.3131,197.381,196.7699,197.0415,9362.0
2022-09-06 15:30:00,203.05,203.05,202.43,202.48,26714.0,196.9542,196.9542,196.3528,196.4013,26714.0
2022-09-06 15:40:00,202.55,203.07,202.53,202.74,39144.0,196.4692,196.9736,196.4498,196.6535,39144.0
2022-09-06 15:50:00,202.64,202.98,202.34,202.77,95728.0,196.5565,196.8863,196.2655,196.6826,95728.0
2022-09-07 09:30:00,202.87,204.15,202.87,204.06,12582.0,196.7796,198.0211,196.7796,197.9338,12582.0
2022-09-07 09:40:00,203.91,204.52,203.61,204.33,11407.0,197.7883,198.38,197.4974,198.1957,11407.0
2022-09-07 09:50:00,204.05,204.16,203.39,203.46,5572.0,197.9241,198.0308,197.284,197.3519,5572.0
2022-09-07 10:00:00,203.44,203.81,202.87,203.81,21274.0,197.3325,197.6914,196.7796,197.6914,21274.0
2022-09-07 10:10:00,203.97,204.14,203.57,203.9,6220.0,197.8465,198.0114,197.4586,197.7786,6220.0
2022-09-07 10:20:00,204.07,204.67,203.84,204.67,3681.0,197.9435,198.5255,197.7205,198.5255,3681.0
2022-09-07 10:30:00,204.88,205.62,204.42,204.8,22343.0,198.7292,199.447,198.283,198.6516,22343.0
2022-09-07 10:40:00,204.8,205.26,204.8,205.23,10461.0,198.6516,199.0978,198.6516,199.0687,10461.0
2022-09-07 10:50:00,205.39,205.95,205.24,205.88,12391.0,199.2239,199.7671,199.0784,199.6992,12391.0
2022-09-07 11:00:00,205.9,205.92,205.45,205.68,14731.0,199.7186,199.738,199.2821,199.5052,14731.0
2022-09-07 11:10:00,205.72,206.33,205.4,206.23,15079.0,199.544,200.1357,199.2336,200.0387,15079.0
2022-09-07 11:20:00,206.31,207.16,206.24,206.77,40584.0,200.1163,200.9408,200.0484,200.5625,40584.0
2022-09-07 11:30:00,206.77,207.39,206.77,207.33,28204.0,200.5625,201.1639,200.5625,201.1057,28204.0
2022-09-07 11:40:00,207.28,207.49,206.95,207.23,16228.0,201.0572,201.2609,200.7371,201.0087,16228.0
2022-09-07 11:50:00,207.3,207.77,207.3,207.53,9960.0,201.0766,201.5325,201.0766,201.2997,9960.0
2022-09-07 12:00:00,207.58,207.79,207.38,207.69,6573.0,201.3482,201.5519,201.1542,201.4549,6573.0
2022-09-07 12:10:00,207.58,207.78,207.32,207.33,6248.0,201.3482,201.5422,201.096,201.1057,6248.0
2022-09-07 12:20:00,207.36,208.0,207.23,208.0,11435.0,201.1348,201.7556,201.0087,201.7556,11435.0
2022-09-07 12:30:00,208.0,208.38,207.69,208.38,5950.0,201.7556,202.1242,201.4549,202.1242,5950.0
2022-09-07 12:40:00,208.45,208.68,208.37,208.55,7357.0,202.1921,202.4151,202.1145,202.2891,7357.0
2022-09-07 12:50:00,208.55,208.61,208.1,208.27,4024.0,202.2891,202.3472,201.8526,202.0175,4024.0
2022-09-07 13:00:00,208.31,208.8,208.31,208.57,5965.0,202.0563,202.5315,202.0563,202.3084,5965.0
2022-09-07 13:10:00,208.48,208.54,208.33,208.33,3646.0,202.2212,202.2794,202.0757,202.0757,3646.0
2022-09-07 13:20:00,208.28,208.55,208.26,208.5,4268.0,202.0272,202.2891,202.0078,202.2406,4268.0
2022-09-07 13:30:00,208.5,208.89,208.46,208.82,14195.0,202.2406,202.6188,202.2018,202.5509,14195.0
2022-09-07 13:40:00,208.86,209.39,208.84,209.39,11013.0,202.5897,203.1038,202.5703,203.1038,11013.0
2022-09-07 13:50:00,209.41,209.87,209.33,209.81,10952.0,203.1232,203.5694,203.0456,203.5112,10952.0
2022-09-07 14:00:00,209.87,210.58,209.78,210.19,14200.0,203.5694,204.2581,203.4821,203.8798,14200.0
2022-09-07 14:10:00,210.23,210.7,210.03,210.03,7408.0,203.9186,204.3745,203.7246,203.7246,7408.0
2022-09-07 14:20:00,210.14,210.48,209.87,210.48,9782.0,203.8313,204.1611,203.5694,204.1611,9782.0
2022-09-07 14:30:00,210.49,210.66,210.28,210.45,23906.0,204.1708,204.3357,203.9671,204.132,23906.0
2022-09-07 14:40:00,210.64,210.84,210.63,210.75,5523.0,204.3163,204.5103,204.3066,204.423,5523.0
2022-09-07 14:50:00,210.78,211.12,210.35,211.12,8854.0,204.4521,204.7819,204.035,204.7819,8854.0
2022-09-07 15:00:00,211.19,211.34,210.99,211.34,12010.0,204.8498,204.9953,204.6558,204.9953,12010.0
2022-09-07 15:10:00,211.4,211.4,210.67,210.84,37312.0,205.0535,205.0535,204.3454,204.5103,37312.0
2022-09-07 15:20:00,210.72,211.19,210.51,211.19,14411.0,204.3939,204.8498,204.1902,204.8498,14411.0
2022-09-07 15:30:00,211.18,211.57,211.07,211.37,16576.0,204.8401,205.2184,204.7334,205.0244,16576.0
2022-09-07 15:40:00,211.44,211.61,211.17,211.49,29704.0,205.0923,205.2572,204.8304,205.1408,29704.0
2022-09-07 15:50:00,211.53,211.55,210.72,211.27,100139.0,205.1796,205.199,204.3939,204.9274,100139.0
2022-09-08 09:30:00,209.18,210.68,209.18,210.67,14592.0,202.9001,204.3551,202.9001,204.3454,14592.0
2022-09-08 09:40:00,210.8,212.41,210.51,212.03,11787.0,204.4715,206.0332,204.1902,205.6646,11787.0
2022-09-08 09:50:00,211.92,212.73,211.71,212.66,17961.0,205.5579,206.3436,205.3542,206.2757,17961.0
2022-09-08 10:00:00,212.65,213.45,212.37,213.0,31012.0,206.266,207.0419,205.9944,206.6055,31012.0
2022-09-08 10:10:00,213.0,213.57,212.61,213.55,8574.0,206.6055,207.1583,206.2272,207.1389,8574.0
2022-09-08 10:20:00,213.53,214.07,213.47,214.05,75910.0,207.1195,207.6433,207.0613,207.6239,75910.0
2022-09-08 10:30:00,214.0,215.36,213.93,215.3,25990.0,207.5754,208.8946,207.5075,208.8364,25990.0
2022-09-08 10:40:00,215.22,215.98,215.13,215.73,24431.0,208.7588,209.496,208.6715,209.2535,24431.0
2022-09-08 10:50:00,215.73,215.73,215.08,215.67,10227.0,209.2535,209.2535,208.623,209.1953,10227.0
2022-09-08 11:00:00,215.74,216.26,215.61,216.26,10772.0,209.2632,209.7676,209.1371,209.7676,10772.0
2022-09-08 11:10:00,216.14,216.89,216.13,216.7,13946.0,209.6512,210.3787,209.6415,210.1944,13946.0
2022-09-08 11:20:00,216.68,216.8,216.16,216.28,28828.0,210.175,210.2914,209.6706,209.787,28828.0
2022-09-08 11:30:00,216.24,216.69,215.65,216.46,31726.0,209.7482,210.1847,209.1759,209.9616,31726.0
2022-09-08 11:40:00,216.46,216.79,216.26,216.79,40201.0,209.9616,210.2817,209.7676,210.2817,40201.0
2022-09-08 11:50:00,216.78,218.1,216.77,217.54,35144.0,210.272,211.5523,210.2623,211.0092,35144.0
2022-09-08 12:00:00,217.54,217.71,215.38,215.72,100674.0,211.0092,211.1741,208.914,209.2438,100674.0
2022-09-08 12:10:00,215.6,216.46,214.93,216.21,47064.0,209.1274,209.9616,208.4775,209.7191,47064.0
2022-09-08 12:20:00,216.09,216.1,215.16,216.09,27562.0,209.6027,209.6124,208.7006,209.6027,27562.0
2022-09-08 12:30:00,216.06,216.74,216.0,216.62,40105.0,209.5736,210.2332,209.5154,210.1168,40105.0
2022-09-08 12:40:00,216.48,217.1,216.25,217.0,24693.0,209.981,210.5824,209.7579,210.4854,24693.0
2022-09-08 12:50:00,216.99,217.4,216.99,217.06,13587.0,210.4757,210.8734,210.4757,210.5436,13587.0
2022-09-08 13:00:00,217.1,217.4,216.87,217.18,25435.0,210.5824,210.8734,210.3593,210.66,25435.0
2022-09-08 13:10:00,217.21,218.46,217.21,217.92,28669.0,210.6891,211.9015,210.6891,211.3778,28669.0
2022-09-08 13:20:00,217.94,218.33,217.8,217.83,9707.0,211.3971,211.7754,211.2614,211.2905,9707.0
2022-09-08 13:30:00,217.87,218.49,217.83,218.0,18401.0,211.3293,211.9306,211.2905,211.4553,18401.0
2022-09-08 13:40:00,217.95,218.3,217.9,218.2,15700.0,211.4068,211.7463,211.3584,211.6493,15700.0
2022-09-08 13:50:00,218.35,218.89,217.85,218.77,101887.0,211.7948,212.3186,211.3099,212.2022,101887.0
2022-09-08 14:00:00,218.79,218.87,218.38,218.55,73697.0,212.2216,212.2992,211.8239,211.9888,73697.0
2022-09-08 14:10:00,218.54,219.23,218.5,219.0,47902.0,211.9791,212.6484,211.9403,212.4253,47902.0
2022-09-08 14:20:00,219.0,219.58,218.75,219.42,36561.0,212.4253,212.9879,212.1828,212.8327,36561.0
2022-09-08 14:30:00,219.4,220.05,219.4,220.0,55750.0,212.8133,213.4438,212.8133,213.3953,55750.0
2022-09-08 14:40:00,219.94,220.0,218.4,219.1,82607.0,213.3371,213.3953,211.8433,212.5223,82607.0
2022-09-08 14:50:00,219.03,219.38,218.57,218.97,27174.0,212.4544,212.7939,212.0082,212.3962,27174.0
2022-09-08 15:00:00,218.97,219.3,218.69,218.89,29799.0,212.3962,212.7163,212.1246,212.3186,29799.0
2022-09-08 15:10:00,218.95,219.79,218.87,219.75,30147.0,212.3768,213.1916,212.2992,213.1528,30147.0
2022-09-08 15:20:00,219.84,219.89,219.28,219.28,32220.0,213.2401,213.2886,212.6969,212.6969,32220.0
2022-09-08 15:30:00,219.27,220.04,219.23,219.69,49120.0,212.6872,213.4341,212.6484,213.0946,49120.0
2022-09-08 15:40:00,219.72,219.84,219.32,219.69,61880.0,213.1237,213.2401,212.7357,213.0946,61880.0
2022-09-08 15:50:00,219.68,220.45,219.68,220.33,260963.0,213.0849,213.8318,213.0849,213.7154,260963.0
2022-09-09 09:30:00,221.0,222.87,220.51,222.61,53717.0,214.3653,216.1791,213.89,215.927,53717.0
2022-09-09 09:40:00,222.64,223.35,222.49,223.22,38799.0,215.956,216.6447,215.8106,216.5186,38799.0
2022-09-09 09:50:00,223.13,226.14,222.92,226.11,82081.0,216.4313,219.351,216.2276,219.3219,82081.0
2022-09-09 10:00:00,226.11,226.76,225.61,225.92,155881.0,219.3219,219.9524,218.8369,219.1376,155881.0
2022-09-09 10:10:00,225.91,226.24,225.63,225.84,67536.0,219.1279,219.448,218.8563,219.06,67536.0
2022-09-09 10:20:00,225.79,225.91,225.22,225.52,63775.0,219.0115,219.1279,218.4586,218.7496,63775.0
2022-09-09 10:30:00,225.48,225.91,225.36,225.56,67266.0,218.7108,219.1279,218.5944,218.7884,67266.0
2022-09-09 10:40:00,225.57,226.12,225.44,226.06,31459.0,218.7981,219.3316,218.672,219.2734,31459.0
2022-09-09 10:50:00,226.01,226.15,225.64,225.88,21100.0,219.2249,219.3607,218.866,219.0988,21100.0
2022-09-09 11:00:00,225.99,226.02,225.42,225.59,40644.0,219.2055,219.2346,218.6526,218.8175,40644.0
2022-09-09 11:10:00,225.6,226.79,225.6,226.72,52983.0,218.8272,219.9815,218.8272,219.9136,52983.0
2022-09-09 11:20:00,226.71,227.74,226.68,227.55,59394.0,219.9039,220.9029,219.8748,220.7186,59394.0
2022-09-09 11:30:00,227.51,228.3,227.44,228.3,37999.0,220.6798,221.4461,220.6119,221.4461,37999.0
2022-09-09 11:40:00,228.31,228.98,228.31,228.68,56347.0,221.4558,222.1057,221.4558,221.8147,56347.0
2022-09-09 11:50:00,228.61,229.1,228.41,229.01,32847.0,221.7468,222.2221,221.5528,222.1348,32847.0
2022-09-09 12:00:00,228.97,229.1,227.62,228.06,60563.0,222.096,222.2221,220.7865,221.2133,60563.0
2022-09-09 12:10:00,228.15,228.35,227.71,227.97,25125.0,221.3006,221.4946,220.8738,221.126,25125.0
2022-09-09 12:20:00,227.99,228.12,227.48,227.89,26297.0,221.1454,221.2715,220.6507,221.0484,26297.0
2022-09-09 12:30:00,227.9,228.14,227.59,227.61,19343.0,221.0581,221.2909,220.7574,220.7768,19343.0
2022-09-09 12:40:00,227.7,227.79,227.41,227.64,35702.0,220.8641,220.9514,220.5828,220.8059,35702.0
2022-09-09 12:50:00,227.71,228.1,227.53,227.91,24020.0,220.8738,221.2521,220.6992,221.0678,24020.0
2022-09-09 13:00:00,227.81,227.87,227.07,227.36,29252.0,220.9708,221.029,220.2531,220.5343,29252.0
2022-09-09 13:10:00,227.43,227.62,227.04,227.31,38662.0,220.6022,220.7865,220.224,220.4858,38662.0
2022-09-09 13:20:00,227.3,227.41,226.42,226.43,36473.0,220.4761,220.5828,219.6226,219.6323,36473.0
2022-09-09 13:30:00,226.46,227.06,226.42,227.05,26662.0,219.6614,220.2434,219.6226,220.2337,26662.0
2022-09-09 13:40:00,227.0,227.34,226.45,227.27,11991.0,220.1852,220.5149,219.6517,220.4471,11991.0
2022-09-09 13:50:00,227.27,227.31,226.85,227.12,9846.0,220.4471,220.4858,220.0397,220.3016,9846.0
2022-09-09 14:00:00,227.19,227.3,226.86,227.24,17819.0,220.3695,220.4761,220.0494,220.418,17819.0
2022-09-09 14:10:00,227.28,228.11,227.26,228.1,17465.0,220.4568,221.2618,220.4374,221.2521,17465.0
2022-09-09 14:20:00,228.11,228.25,227.94,228.25,24648.0,221.2618,221.3976,221.0969,221.3976,24648.0
2022-09-09 14:30:00,228.31,228.34,227.96,228.21,26836.0,221.4558,221.4849,221.1163,221.3588,26836.0
2022-09-09 14:40:00,228.22,228.37,228.09,228.25,13137.0,221.3685,221.514,221.2424,221.3976,13137.0
2022-09-09 14:50:00,228.2,228.9,228.08,228.86,22203.0,221.3491,222.0281,221.2327,221.9893,22203.0
2022-09-09 15:00:00,228.92,229.1,228.41,228.59,32253.0,222.0475,222.2221,221.5528,221.7274,32253.0
2022-09-09 15:10:00,228.5,229.18,228.44,228.73,32504.0,221.6401,222.2997,221.5819,221.8632,32504.0
2022-09-09 15:20:00,228.7,229.04,228.41,228.53,46726.0,221.8341,222.1639,221.5528,221.6692,46726.0
2022-09-09 15:30:00,228.5,228.79,228.33,228.54,45325.0,221.6401,221.9214,221.4752,221.6789,45325.0
2022-09-09 15:40:00,228.55,229.05,228.45,228.78,71557.0,221.6886,222.1736,221.5916,221.9117,71557.0
2022-09-09 15:50:00,228.79,230.01,228.41,230.01,400733.0,221.9214,223.1048,221.5528,223.1048,400733.0
2022-09-12 09:30:00,230.36,232.57,230.36,230.96,41384.0,223.4443,225.5879,223.4443,224.0263,41384.0
2022-09-12 09:40:00,230.96,231.54,230.11,230.35,25139.0,224.0263,224.5889,223.2018,223.4346,25139.0
2022-09-12 09:50:00,230.44,230.7,229.9,230.5,39580.0,223.5219,223.7741,222.9981,223.5801,39580.0
2022-09-12 10:00:00,230.61,231.6,230.56,231.14,45616.0,223.6868,224.6471,223.6383,224.2009,45616.0
2022-09-12 10:10:00,230.99,231.35,230.74,230.99,18019.0,224.0554,224.4046,223.8129,224.0554,18019.0
2022-09-12 10:20:00,230.99,231.14,230.78,231.02,19230.0,224.0554,224.2009,223.8517,224.0845,19230.0
2022-09-12 10:30:00,231.11,231.45,230.86,231.44,13917.0,224.1718,224.5016,223.9293,224.4919,13917.0
2022-09-12 10:40:00,231.51,231.56,230.97,231.12,23378.0,224.5598,224.6083,224.036,224.1815,23378.0
2022-09-12 10:50:00,231.11,231.44,230.83,231.25,12324.0,224.1718,224.4919,223.9002,224.3076,12324.0
2022-09-12 11:00:00,231.11,231.38,231.08,231.34,19557.0,224.1718,224.4337,224.1427,224.3949,19557.0
2022-09-12 11:10:00,231.28,231.47,230.94,231.43,28411.0,224.3367,224.521,224.0069,224.4822,28411.0
2022-09-12 11:20:00,231.41,231.63,231.02,231.57,34685.0,224.4628,224.6762,224.0845,224.618,34685.0
2022-09-12 11:30:00,231.65,231.76,230.92,231.04,22539.0,224.6956,224.8023,223.9875,224.1039,22539.0
2022-09-12 11:40:00,231.08,231.51,231.07,231.32,48726.0,224.1427,224.5598,224.133,224.3755,48726.0
2022-09-12 11:50:00,231.33,231.39,230.34,230.6,56651.0,224.3852,224.4434,223.4249,223.6771,56651.0
2022-09-12 12:00:00,230.74,230.91,230.2,230.26,24434.0,223.8129,223.9778,223.2891,223.3473,24434.0
2022-09-12 12:10:00,230.26,231.07,230.18,230.98,57650.0,223.3473,224.133,223.2697,224.0457,57650.0
2022-09-12 12:20:00,230.98,231.54,230.89,231.52,54055.0,224.0457,224.5889,223.9584,224.5695,54055.0
2022-09-12 12:30:00,231.56,231.73,231.44,231.63,20912.0,224.6083,224.7732,224.4919,224.6762,20912.0
2022-09-12 12:40:00,231.6,231.65,231.28,231.47,28611.0,224.6471,224.6956,224.3367,224.521,28611.0
2022-09-12 12:50:00,231.47,231.71,231.45,231.65,17100.0,224.521,224.7538,224.5016,224.6956,17100.0
2022-09-12 13:00:00,231.67,231.9,231.59,231.75,19691.0,224.715,224.9381,224.6374,224.7926,19691.0
2022-09-12 13:10:00,231.74,231.84,231.47,231.54,19493.0,224.7829,224.8799,224.521,224.5889,19493.0
2022-09-12 13:20:00,231.57,231.69,231.47,231.59,21972.0,224.618,224.7344,224.521,224.6374,21972.0
2022-09-12 13:30:00,231.59,231.69,231.5,231.61,16748.0,224.6374,224.7344,224.5501,224.6568,16748.0
2022-09-12 13:40:00,231.54,232.03,231.54,232.0,31571.0,224.5889,225.0641,224.5889,225.035,31571.0
2022-09-12 13:50:00,232.0,232.17,231.99,232.1,13232.0,225.035,225.1999,225.0253,225.132,13232.0
2022-09-12 14:00:00,232.08,232.13,231.85,231.98,32593.0,225.1126,225.1611,224.8896,225.0157,32593.0
2022-09-12 14:10:00,231.95,232.12,231.54,231.62,45515.0,224.9866,225.1514,224.5889,224.6665,45515.0
2022-09-12 14:20:00,231.63,231.79,231.17,231.36,26380.0,224.6762,224.8314,224.23,224.4143,26380.0
2022-09-12 14:30:00,231.38,231.42,230.97,231.24,48346.0,224.4337,224.4725,224.036,224.2979,48346.0
2022-09-12 14:40:00,231.28,231.49,231.19,231.49,25290.0,224.3367,224.5404,224.2494,224.5404,25290.0
2022-09-12 14:50:00,231.52,231.66,231.2,231.59,83375.0,224.5695,224.7053,224.2591,224.6374,83375.0
2022-09-12 15:00:00,231.59,231.88,231.54,231.84,29519.0,224.6374,224.9187,224.5889,224.8799,29519.0
2022-09-12 15:10:00,231.81,232.04,231.47,231.58,24261.0,224.8508,225.0738,224.521,224.6277,24261.0
2022-09-12 15:20:00,231.57,231.6,231.16,231.33,56741.0,224.618,224.6471,224.2203,224.3852,56741.0
2022-09-12 15:30:00,231.3,231.33,230.9,231.14,79891.0,224.3561,224.3852,223.9681,224.2009,79891.0
2022-09-12 15:40:00,231.11,231.98,230.96,231.92,123931.0,224.1718,225.0157,224.0263,224.9575,123931.0
2022-09-12 15:50:00,231.87,232.19,231.25,231.83,357314.0,224.909,225.2193,224.3076,224.8702,357314.0
2022-09-13 09:30:00,226.05,227.75,225.01,227.12,35638.0,219.2637,220.9126,218.2549,220.3016,35638.0
2022-09-13 09:40:00,227.33,228.19,226.85,228.16,9741.0,220.5052,221.3394,220.0397,221.3103,9741.0
2022-09-13 09:50:00,228.11,228.93,227.75,227.84,10431.0,221.2618,222.0572,220.9126,220.9999,10431.0
2022-09-13 10:00:00,227.63,227.67,226.26,226.35,45435.0,220.7962,220.835,219.4674,219.5547,45435.0
2022-09-13 10:10:00,226.47,227.72,226.22,227.56,13098.0,219.6711,220.8835,219.4286,220.7283,13098.0
2022-09-13 10:20:00,227.6,227.72,227.22,227.4,15562.0,220.7671,220.8835,220.3986,220.5731,15562.0
2022-09-13 10:30:00,227.4,227.88,226.98,226.98,48502.0,220.5731,221.0387,220.1658,220.1658,48502.0
2022-09-13 10:40:00,226.98,227.29,226.48,226.5,17226.0,220.1658,220.4665,219.6808,219.7002,17226.0
2022-09-13 10:50:00,226.5,226.85,226.44,226.57,27025.0,219.7002,220.0397,219.642,219.7681,27025.0
2022-09-13 11:00:00,226.54,226.98,226.5,226.98,12373.0,219.739,220.1658,219.7002,220.1658,12373.0
2022-09-13 11:10:00,226.98,227.01,226.48,226.51,10258.0,220.1658,220.1949,219.6808,219.7099,10258.0
2022-09-13 11:20:00,226.49,227.04,226.47,226.97,18497.0,219.6905,220.224,219.6711,220.1561,18497.0
2022-09-13 11:30:00,226.94,227.16,226.78,227.16,6578.0,220.127,220.3404,219.9718,220.3404,6578.0
2022-09-13 11:40:00,227.15,227.41,226.76,227.11,12139.0,220.3307,220.5828,219.9524,220.2919,12139.0
2022-09-13 11:50:00,227.12,227.36,226.95,227.1,8986.0,220.3016,220.5343,220.1367,220.2822,8986.0
2022-09-13 12:00:00,227.1,227.31,226.95,227.28,9805.0,220.2822,220.4858,220.1367,220.4568,9805.0
2022-09-13 12:10:00,227.27,227.47,227.08,227.36,7595.0,220.4471,220.641,220.2628,220.5343,7595.0
2022-09-13 12:20:00,227.41,227.46,226.96,226.99,11606.0,220.5828,220.6313,220.1464,220.1755,11606.0
2022-09-13 12:30:00,226.93,227.05,226.66,226.77,8494.0,220.1173,220.2337,219.8554,219.9621,8494.0
2022-09-13 12:40:00,226.79,226.99,226.66,226.83,11221.0,219.9815,220.1755,219.8554,220.0203,11221.0
2022-09-13 12:50:00,226.99,227.24,226.91,227.24,7404.0,220.1755,220.418,220.0979,220.418,7404.0
2022-09-13 13:00:00,227.17,227.57,227.0,227.51,8899.0,220.3501,220.738,220.1852,220.6798,8899.0
2022-09-13 13:10:00,227.59,228.01,227.47,227.69,8261.0,220.7574,221.1648,220.641,220.8544,8261.0
2022-09-13 13:20:00,227.69,228.06,227.47,228.02,6222.0,220.8544,221.2133,220.641,221.1745,6222.0
2022-09-13 13:30:00,227.92,228.02,227.11,227.34,8322.0,221.0775,221.1745,220.2919,220.5149,8322.0
2022-09-13 13:40:00,227.26,227.33,226.91,227.17,10122.0,220.4374,220.5052,220.0979,220.3501,10122.0
2022-09-13 13:50:00,227.17,227.17,226.72,226.72,6434.0,220.3501,220.3501,219.9136,219.9136,6434.0
2022-09-13 14:00:00,226.72,226.84,226.3,226.3,5096.0,219.9136,220.03,219.5062,219.5062,5096.0
2022-09-13 14:10:00,226.3,226.78,226.2,226.76,9872.0,219.5062,219.9718,219.4092,219.9524,9872.0
2022-09-13 14:20:00,226.81,226.89,226.35,226.35,11731.0,220.0009,220.0785,219.5547,219.5547,11731.0
2022-09-13 14:30:00,226.35,226.41,225.55,225.55,7865.0,219.5547,219.6129,218.7787,218.7787,7865.0
2022-09-13 14:40:00,225.6,225.84,225.41,225.63,8491.0,218.8272,219.06,218.6429,218.8563,8491.0
2022-09-13 14:50:00,225.59,225.7,224.82,225.06,21364.0,218.8175,218.9242,218.0706,218.3034,21364.0
2022-09-13 15:00:00,225.07,225.23,224.76,224.81,11740.0,218.3131,218.4683,218.0124,218.0609,11740.0
2022-09-13 15:10:00,224.88,225.0,224.33,224.92,21650.0,218.1288,218.2452,217.5953,218.1676,21650.0
2022-09-13 15:20:00,224.9,225.31,224.8,225.0,25348.0,218.1482,218.5459,218.0512,218.2452,25348.0
2022-09-13 15:30:00,224.96,225.79,224.75,225.48,46635.0,218.2064,219.0115,218.0027,218.7108,46635.0
2022-09-13 15:40:00,225.49,225.57,224.95,225.37,30360.0,218.7205,218.7981,218.1967,218.6041,30360.0
2022-09-13 15:50:00,225.27,226.44,225.27,225.71,205675.0,218.5071,219.642,218.5071,218.9339,205675.0
2022-09-14 09:30:00,223.75,225.35,223.75,225.15,32906.0,217.0327,218.5847,217.0327,218.3907,32906.0
2022-09-14 09:40:00,225.09,227.29,224.73,226.0,20878.0,218.3325,220.4665,217.9833,219.2152,20878.0
2022-09-14 09:50:00,226.01,226.92,226.0,226.71,19281.0,219.2249,220.1076,219.2152,219.9039,19281.0
2022-09-14 10:00:00,226.93,227.87,226.4,227.63,24281.0,220.1173,221.029,219.6032,220.7962,24281.0
2022-09-14 10:10:00,227.59,228.03,227.11,227.25,18457.0,220.7574,221.1842,220.2919,220.4277,18457.0
2022-09-14 10:20:00,227.12,227.25,224.77,224.81,26248.0,220.3016,220.4277,218.0221,218.0609,26248.0
2022-09-14 10:30:00,224.81,226.22,224.74,226.22,15734.0,218.0609,219.4286,217.993,219.4286,15734.0
2022-09-14 10:40:00,225.94,226.32,225.94,226.01,7867.0,219.157,219.5256,219.157,219.2249,7867.0
2022-09-14 10:50:00,226.11,227.05,226.11,226.99,6986.0,219.3219,220.2337,219.3219,220.1755,6986.0
2022-09-14 11:00:00,227.06,227.07,226.67,226.85,5921.0,220.2434,220.2531,219.8651,220.0397,5921.0
2022-09-14 11:10:00,226.76,227.13,226.36,226.36,8272.0,219.9524,220.3113,219.5644,219.5644,8272.0
2022-09-14 11:20:00,226.3,226.3,225.54,225.54,8191.0,219.5062,219.5062,218.769,218.769,8191.0
2022-09-14 11:30:00,225.61,225.61,224.96,225.28,5927.0,218.8369,218.8369,218.2064,218.5168,5927.0
2022-09-14 11:40:00,225.23,225.58,225.21,225.4,7618.0,218.4683,218.8078,218.4489,218.6332,7618.0
2022-09-14 11:50:00,225.33,225.5,224.97,225.18,8889.0,218.5653,218.7302,218.2161,218.4198,8889.0
2022-09-14 12:00:00,225.31,225.64,225.12,225.53,10645.0,218.5459,218.866,218.3616,218.7593,10645.0
2022-09-14 12:10:00,225.5,225.72,225.34,225.48,6072.0,218.7302,218.9436,218.575,218.7108,6072.0
2022-09-14 12:20:00,225.53,226.04,225.49,225.57,11021.0,218.7593,219.254,218.7205,218.7981,11021.0
2022-09-14 12:30:00,225.6,226.34,225.52,226.24,9257.0,218.8272,219.545,218.7496,219.448,9257.0
2022-09-14 12:40:00,226.36,226.94,226.1,226.86,114306.0,219.5644,220.127,219.3122,220.0494,114306.0
2022-09-14 12:50:00,226.79,227.22,226.39,226.61,11834.0,219.9815,220.3986,219.5935,219.8069,11834.0
2022-09-14 13:00:00,226.72,226.81,226.1,226.1,4878.0,219.9136,220.0009,219.3122,219.3122,4878.0
2022-09-14 13:10:00,226.02,226.19,225.84,225.94,9519.0,219.2346,219.3995,219.06,219.157,9519.0
2022-09-14 13:20:00,225.98,226.09,225.75,225.9,10734.0,219.1958,219.3025,218.9727,219.1182,10734.0
2022-09-14 13:30:00,225.92,226.04,225.48,225.63,8955.0,219.1376,219.254,218.7108,218.8563,8955.0
2022-09-14 13:40:00,225.57,225.65,224.93,225.06,15859.0,218.7981,218.8757,218.1773,218.3034,15859.0
2022-09-14 13:50:00,224.92,225.64,224.92,225.56,26122.0,218.1676,218.866,218.1676,218.7884,26122.0
2022-09-14 14:00:00,225.46,225.58,225.22,225.42,24288.0,218.6914,218.8078,218.4586,218.6526,24288.0
2022-09-14 14:10:00,225.45,225.56,224.99,225.01,5678.0,218.6817,218.7884,218.2355,218.2549,5678.0
2022-09-14 14:20:00,225.08,225.13,224.84,224.84,5758.0,218.3228,218.3713,218.09,218.09,5758.0
2022-09-14 14:30:00,224.86,225.4,224.86,225.3,5958.0,218.1094,218.6332,218.1094,218.5362,5958.0
2022-09-14 14:40:00,225.28,225.44,224.98,225.26,9171.0,218.5168,218.672,218.2258,218.4974,9171.0
2022-09-14 14:50:00,225.23,225.4,224.57,224.71,9339.0,218.4683,218.6332,217.8281,217.9639,9339.0
2022-09-14 15:00:00,224.75,225.16,224.46,225.16,12628.0,218.0027,218.4004,217.7214,218.4004,12628.0
2022-09-14 15:10:00,225.1,225.11,224.07,224.47,20649.0,218.3422,218.3519,217.3431,217.7311,20649.0
2022-09-14 15:20:00,224.41,225.14,224.38,225.05,24253.0,217.6729,218.381,217.6438,218.2937,24253.0
2022-09-14 15:30:00,225.05,225.21,224.59,225.15,30560.0,218.2937,218.4489,217.8475,218.3907,30560.0
2022-09-14 15:40:00,225.11,225.98,225.05,225.83,46856.0,218.3519,219.1958,218.2937,219.0503,46856.0
2022-09-14 15:50:00,225.84,226.35,225.75,226.28,119056.0,219.06,219.5547,218.9727,219.4868,119056.0
2022-09-15 09:30:00,226.19,228.05,226.14,227.26,15465.0,219.3995,221.2036,219.351,220.4374,15465.0
2022-09-15 09:40:00,227.18,229.24,227.17,229.24,11179.0,220.3598,222.3579,220.3501,222.3579,11179.0
2022-09-15 09:50:00,229.4,230.08,229.33,229.84,9384.0,222.5131,223.1727,222.4452,222.9399,9384.0
2022-09-15 10:00:00,230.02,230.63,229.27,229.31,6832.0,223.1145,223.7062,222.387,222.4258,6832.0
2022-09-15 10:10:00,229.21,229.53,228.83,228.83,11032.0,222.3288,222.6392,221.9602,221.9602,11032.0
2022-09-15 10:20:00,228.81,228.82,227.32,227.32,8042.0,221.9408,221.9505,220.4955,220.4955,8042.0
2022-09-15 10:30:00,227.26,227.98,226.78,227.31,42560.0,220.4374,221.1357,219.9718,220.4858,42560.0
2022-09-15 10:40:00,227.42,227.42,226.8,227.18,16530.0,220.5925,220.5925,219.9912,220.3598,16530.0
2022-09-15 10:50:00,227.08,227.65,226.78,227.02,24765.0,220.2628,220.8156,219.9718,220.2046,24765.0
2022-09-15 11:00:00,227.16,227.48,226.99,227.18,8923.0,220.3404,220.6507,220.1755,220.3598,8923.0
2022-09-15 11:10:00,227.06,227.67,226.82,227.47,24665.0,220.2434,220.835,220.0106,220.641,24665.0
2022-09-15 11:20:00,227.48,228.21,227.47,227.92,8285.0,220.6507,221.3588,220.641,221.0775,8285.0
2022-09-15 11:30:00,227.95,228.25,227.45,227.46,7307.0,221.1066,221.3976,220.6216,220.6313,7307.0
2022-09-15 11:40:00,227.52,227.79,227.28,227.4,4750.0,220.6895,220.9514,220.4568,220.5731,4750.0
2022-09-15 11:50:00,227.46,227.47,226.89,227.27,44620.0,220.6313,220.641,220.0785,220.4471,44620.0
2022-09-15 12:00:00,227.34,227.35,226.71,226.86,33430.0,220.5149,220.5246,219.9039,220.0494,33430.0
2022-09-15 12:10:00,226.9,227.32,226.41,227.32,34968.0,220.0882,220.4955,219.6129,220.4955,34968.0
2022-09-15 12:20:00,227.17,227.35,226.88,227.18,18359.0,220.3501,220.5246,220.0688,220.3598,18359.0
2022-09-15 12:30:00,227.11,227.66,227.07,227.5,5047.0,220.2919,220.8253,220.2531,220.6701,5047.0
2022-09-15 12:40:00,227.51,227.68,227.32,227.38,5666.0,220.6798,220.8447,220.4955,220.5537,5666.0
2022-09-15 12:50:00,227.32,227.5,227.03,227.22,7343.0,220.4955,220.6701,220.2143,220.3986,7343.0
2022-09-15 13:00:00,227.3,228.28,227.3,227.84,10573.0,220.4761,221.4267,220.4761,220.9999,10573.0
2022-09-15 13:10:00,227.96,228.24,227.61,228.11,7452.0,221.1163,221.3879,220.7768,221.2618,7452.0
2022-09-15 13:20:00,228.13,228.35,228.0,228.25,9354.0,221.2812,221.4946,221.1551,221.3976,9354.0
2022-09-15 13:30:00,228.21,228.34,227.61,227.65,6126.0,221.3588,221.4849,220.7768,220.8156,6126.0
2022-09-15 13:40:00,227.68,227.98,227.17,227.27,6050.0,220.8447,221.1357,220.3501,220.4471,6050.0
2022-09-15 13:50:00,227.22,227.22,226.94,227.09,7267.0,220.3986,220.3986,220.127,220.2725,7267.0
2022-09-15 14:00:00,227.03,227.19,226.75,226.97,27995.0,220.2143,220.3695,219.9427,220.1561,27995.0
2022-09-15 14:10:00,226.9,227.17,226.8,227.16,27090.0,220.0882,220.3501,219.9912,220.3404,27090.0
2022-09-15 14:20:00,226.97,227.13,226.81,227.0,35912.0,220.1561,220.3113,220.0009,220.1852,35912.0
2022-09-15 14:30:00,227.0,227.15,226.74,226.98,26936.0,220.1852,220.3307,219.933,220.1658,26936.0
2022-09-15 14:40:00,227.0,227.06,226.54,226.58,37017.0,220.1852,220.2434,219.739,219.7778,37017.0
2022-09-15 14:50:00,226.58,226.97,225.89,226.26,38842.0,219.7778,220.1561,219.1085,219.4674,38842.0
2022-09-15 15:00:00,226.24,226.83,226.15,226.73,64750.0,219.448,220.0203,219.3607,219.9233,64750.0
2022-09-15 15:10:00,226.74,226.74,226.21,226.27,60392.0,219.933,219.933,219.4189,219.4771,60392.0
2022-09-15 15:20:00,226.27,226.7,226.12,226.52,45099.0,219.4771,219.8942,219.3316,219.7196,45099.0
2022-09-15 15:30:00,226.48,226.79,226.31,226.5,88081.0,219.6808,219.9815,219.5159,219.7002,88081.0
2022-09-15 15:40:00,226.49,226.9,226.33,226.56,38836.0,219.6905,220.0882,219.5353,219.7584,38836.0
2022-09-15 15:50:00,226.63,227.04,226.3,226.77,172576.0,219.8263,220.224,219.5062,219.9621,172576.0
2022-09-16 09:30:00,224.29,225.0,224.0,224.13,260662.0,217.5565,218.2452,217.2752,217.4013,260662.0
2022-09-16 09:40:00,224.44,224.45,222.21,222.89,78516.0,217.702,217.7117,215.539,216.1985,78516.0
2022-09-16 09:50:00,222.89,223.0,220.53,220.59,30415.0,216.1985,216.3052,213.9094,213.9676,30415.0
2022-09-16 10:00:00,220.59,221.63,220.26,220.88,31884.0,213.9676,214.9764,213.6475,214.2489,31884.0
2022-09-16 10:10:00,221.02,222.6,221.0,222.36,20094.0,214.3847,215.9173,214.3653,215.6845,20094.0
2022-09-16 10:20:00,222.44,222.56,221.66,222.02,18984.0,215.7621,215.8785,215.0055,215.3547,18984.0
2022-09-16 10:30:00,222.02,222.88,222.01,222.61,17845.0,215.3547,216.1888,215.345,215.927,17845.0
2022-09-16 10:40:00,222.52,222.87,222.09,222.17,23592.0,215.8397,216.1791,215.4226,215.5002,23592.0
2022-09-16 10:50:00,222.28,222.79,222.28,222.54,6787.0,215.6069,216.1015,215.6069,215.8591,6787.0
2022-09-16 11:00:00,222.45,222.73,222.24,222.42,6898.0,215.7718,216.0433,215.5681,215.7427,6898.0
2022-09-16 11:10:00,222.14,222.45,222.06,222.23,9299.0,215.4711,215.7718,215.3935,215.5584,9299.0
2022-09-16 11:20:00,222.07,222.2,221.22,221.37,10282.0,215.4032,215.5293,214.5787,214.7242,10282.0
2022-09-16 11:30:00,221.33,221.9,221.16,221.54,28149.0,214.6854,215.2383,214.5205,214.8891,28149.0
2022-09-16 11:40:00,221.6,221.71,221.01,221.17,47392.0,214.9473,215.054,214.375,214.5302,47392.0
2022-09-16 11:50:00,221.11,221.61,220.91,221.48,13684.0,214.472,214.957,214.278,214.8309,13684.0
2022-09-16 12:00:00,221.45,221.75,221.37,221.38,16294.0,214.8018,215.0928,214.7242,214.7339,16294.0
2022-09-16 12:10:00,221.45,221.69,221.17,221.38,32055.0,214.8018,215.0346,214.5302,214.7339,32055.0
2022-09-16 12:20:00,221.35,221.43,221.15,221.29,11046.0,214.7048,214.7824,214.5108,214.6466,11046.0
2022-09-16 12:30:00,221.22,221.22,220.46,220.46,8559.0,214.5787,214.5787,213.8415,213.8415,8559.0
2022-09-16 12:40:00,220.6,220.97,220.38,220.92,10121.0,213.9773,214.3362,213.7639,214.2877,10121.0
2022-09-16 12:50:00,220.94,221.25,220.94,221.03,6298.0,214.3071,214.6078,214.3071,214.3944,6298.0
2022-09-16 13:00:00,221.13,221.14,220.52,220.78,6083.0,214.4914,214.5011,213.8997,214.1519,6083.0
2022-09-16 13:10:00,220.82,220.87,220.53,220.55,4462.0,214.1907,214.2392,213.9094,213.9288,4462.0
2022-09-16 13:20:00,220.56,220.61,220.25,220.39,8945.0,213.9385,213.987,213.6378,213.7736,8945.0
2022-09-16 13:30:00,220.4,220.83,220.35,220.52,15823.0,213.7833,214.2004,213.7348,213.8997,15823.0
2022-09-16 13:40:00,220.55,220.6,219.49,219.51,14559.0,213.9288,213.9773,212.9006,212.92,14559.0
2022-09-16 13:50:00,219.57,219.74,219.29,219.61,17114.0,212.9782,213.1431,212.7066,213.017,17114.0
2022-09-16 14:00:00,219.65,219.87,219.5,219.72,8194.0,213.0558,213.2692,212.9103,213.1237,8194.0
2022-09-16 14:10:00,219.76,220.36,219.76,219.89,27639.0,213.1625,213.7445,213.1625,213.2886,27639.0
2022-09-16 14:20:00,219.83,220.74,219.83,220.31,18665.0,213.2304,214.1131,213.2304,213.696,18665.0
2022-09-16 14:30:00,220.3,220.57,219.97,220.16,10366.0,213.6863,213.9482,213.3662,213.5505,10366.0
2022-09-16 14:40:00,220.19,220.44,219.86,220.35,16515.0,213.5796,213.8221,213.2595,213.7348,16515.0
2022-09-16 14:50:00,220.24,220.61,220.17,220.42,12284.0,213.6281,213.987,213.5602,213.8027,12284.0
2022-09-16 15:00:00,220.44,221.65,220.42,221.27,20833.0,213.8221,214.9958,213.8027,214.6272,20833.0
2022-09-16 15:10:00,221.26,221.28,220.23,220.38,11298.0,214.6175,214.6369,213.6184,213.7639,11298.0
2022-09-16 15:20:00,220.38,221.13,220.36,220.53,28826.0,213.7639,214.4914,213.7445,213.9094,28826.0
2022-09-16 15:30:00,220.54,220.86,220.12,220.77,31018.0,213.9191,214.2295,213.5117,214.1422,31018.0
2022-09-16 15:40:00,220.89,221.14,220.41,220.83,37639.0,214.2586,214.5011,213.793,214.2004,37639.0
2022-09-16 15:50:00,220.6,221.52,220.37,221.25,208937.0,213.9773,214.8697,213.7542,214.6078,208937.0
2022-09-19 09:30:00,219.27,219.62,217.78,217.78,11233.0,212.6872,213.0267,211.242,211.242,11233.0
2022-09-19 09:40:00,218.02,219.08,217.8,217.81,10741.0,211.4747,212.5029,211.2614,211.2711,10741.0
2022-09-19 09:50:00,217.76,218.12,217.45,218.0,18439.0,211.2226,211.5717,210.9219,211.4553,18439.0
2022-09-19 10:00:00,217.83,217.83,216.45,216.59,13718.0,211.2905,211.2905,209.9519,210.0877,13718.0
2022-09-19 10:10:00,216.58,217.37,216.58,216.92,14342.0,210.078,210.8443,210.078,210.4078,14342.0
2022-09-19 10:20:00,216.8,217.4,216.38,217.33,18921.0,210.2914,210.8734,209.884,210.8055,18921.0
2022-09-19 10:30:00,217.34,218.3,217.24,218.3,8998.0,210.8152,211.7463,210.7182,211.7463,8998.0
2022-09-19 10:40:00,218.39,218.98,218.39,218.8,6146.0,211.8336,212.4059,211.8336,212.2313,6146.0
2022-09-19 10:50:00,218.81,219.06,218.35,218.35,7029.0,212.241,212.4835,211.7948,211.7948,7029.0
2022-09-19 11:00:00,218.48,218.71,218.21,218.64,6221.0,211.9209,212.144,211.659,212.0761,6221.0
2022-09-19 11:10:00,218.65,218.68,218.13,218.4,9413.0,212.0858,212.1149,211.5814,211.8433,9413.0
2022-09-19 11:20:00,218.3,218.44,217.75,217.97,6757.0,211.7463,211.8821,211.2129,211.4262,6757.0
2022-09-19 11:30:00,217.95,218.27,217.81,218.02,5912.0,211.4068,211.7172,211.2711,211.4747,5912.0
2022-09-19 11:40:00,218.01,218.84,217.93,218.67,7063.0,211.465,212.2701,211.3874,212.1052,7063.0
2022-09-19 11:50:00,218.68,218.93,218.54,218.58,6310.0,212.1149,212.3574,211.9791,212.0179,6310.0
2022-09-19 12:00:00,218.66,219.04,218.33,218.64,7647.0,212.0955,212.4641,211.7754,212.0761,7647.0
2022-09-19 12:10:00,218.74,218.94,218.61,218.65,6907.0,212.1731,212.3671,212.047,212.0858,6907.0
2022-09-19 12:20:00,218.61,218.84,218.43,218.81,7957.0,212.047,212.2701,211.8724,212.241,7957.0
2022-09-19 12:30:00,218.7,219.73,218.69,219.56,14702.0,212.1343,213.1334,212.1246,212.9685,14702.0
2022-09-19 12:40:00,219.49,219.58,219.29,219.29,5196.0,212.9006,212.9879,212.7066,212.7066,5196.0
2022-09-19 12:50:00,219.27,219.63,219.22,219.38,8802.0,212.6872,213.0364,212.6387,212.7939,8802.0
2022-09-19 13:00:00,219.38,219.52,219.09,219.45,9308.0,212.7939,212.9297,212.5126,212.8618,9308.0
2022-09-19 13:10:00,219.52,219.53,218.68,218.87,7580.0,212.9297,212.9394,212.1149,212.2992,7580.0
2022-09-19 13:20:00,218.9,219.11,218.81,219.07,4723.0,212.3283,212.532,212.241,212.4932,4723.0
2022-09-19 13:30:00,219.11,219.14,218.55,218.83,6952.0,212.532,212.5611,211.9888,212.2604,6952.0
2022-09-19 13:40:00,218.84,219.35,218.81,219.28,6334.0,212.2701,212.7648,212.241,212.6969,6334.0
2022-09-19 13:50:00,219.34,219.89,219.34,219.78,43712.0,212.7551,213.2886,212.7551,213.1819,43712.0
2022-09-19 14:00:00,219.74,220.18,219.51,219.7,29319.0,213.1431,213.5699,212.92,213.1043,29319.0
2022-09-19 14:10:00,219.69,219.78,219.23,219.27,14399.0,213.0946,213.1819,212.6484,212.6872,14399.0
2022-09-19 14:20:00,219.34,219.45,219.02,219.42,11444.0,212.7551,212.8618,212.4447,212.8327,11444.0
2022-09-19 14:30:00,219.41,219.71,219.32,219.59,5781.0,212.823,213.114,212.7357,212.9976,5781.0
2022-09-19 14:40:00,219.53,219.69,219.45,219.53,9374.0,212.9394,213.0946,212.8618,212.9394,9374.0
2022-09-19 14:50:00,219.49,220.08,219.46,219.93,13202.0,212.9006,213.4729,212.8715,213.3274,13202.0
2022-09-19 15:00:00,219.95,220.63,219.94,220.55,10289.0,213.3468,214.0064,213.3371,213.9288,10289.0
2022-09-19 15:10:00,220.37,221.03,220.26,220.58,22244.0,213.7542,214.3944,213.6475,213.9579,22244.0
2022-09-19 15:20:00,220.45,221.08,220.44,220.84,14029.0,213.8318,214.4429,213.8221,214.2101,14029.0
2022-09-19 15:30:00,220.84,221.22,220.8,221.09,12988.0,214.2101,214.5787,214.1713,214.4526,12988.0
2022-09-19 15:40:00,221.13,221.23,220.79,221.01,19319.0,214.4914,214.5884,214.1616,214.375,19319.0
2022-09-19 15:50:00,220.99,221.32,220.66,220.98,145362.0,214.3556,214.6757,214.0355,214.3459,145362.0
2022-09-20 09:30:00,218.73,219.92,217.94,218.28,19029.0,212.1634,213.3177,211.3971,211.7269,19029.0
2022-09-20 09:40:00,218.0,218.19,216.29,216.29,10937.0,211.4553,211.6396,209.7967,209.7967,10937.0
2022-09-20 09:50:00,216.24,216.24,214.71,215.05,38901.0,209.7482,209.7482,208.2641,208.5939,38901.0
2022-09-20 10:00:00,215.09,216.7,214.83,216.7,25229.0,208.6327,210.1944,208.3805,210.1944,25229.0
2022-09-20 10:10:00,216.77,216.86,215.77,216.71,17507.0,210.2623,210.3496,209.2923,210.2041,17507.0
2022-09-20 10:20:00,216.87,217.61,216.87,217.18,15404.0,210.3593,211.0771,210.3593,210.66,15404.0
2022-09-20 10:30:00,217.18,217.86,216.99,217.86,11577.0,210.66,211.3196,210.4757,211.3196,11577.0
2022-09-20 10:40:00,217.73,218.29,217.5,218.17,11440.0,211.1935,211.7366,210.9704,211.6202,11440.0
2022-09-20 10:50:00,218.34,219.21,218.29,218.95,17067.0,211.7851,212.629,211.7366,212.3768,17067.0
2022-09-20 11:00:00,218.92,219.21,218.4,218.92,28508.0,212.3477,212.629,211.8433,212.3477,28508.0
2022-09-20 11:10:00,218.92,219.28,218.77,219.2,11317.0,212.3477,212.6969,212.2022,212.6193,11317.0
2022-09-20 11:20:00,219.12,219.28,218.44,218.53,12681.0,212.5417,212.6969,211.8821,211.9694,12681.0
2022-09-20 11:30:00,218.49,218.79,217.97,217.99,6826.0,211.9306,212.2216,211.4262,211.4456,6826.0
2022-09-20 11:40:00,217.99,218.29,217.98,218.25,5583.0,211.4456,211.7366,211.4359,211.6978,5583.0
2022-09-20 11:50:00,218.24,219.25,218.24,219.21,7338.0,211.6881,212.6678,211.6881,212.629,7338.0
2022-09-20 12:00:00,219.15,219.22,218.95,219.11,5109.0,212.5708,212.6387,212.3768,212.532,5109.0
2022-09-20 12:10:00,219.21,219.21,218.93,218.93,4286.0,212.629,212.629,212.3574,212.3574,4286.0
2022-09-20 12:20:00,219.14,219.21,218.74,218.74,3849.0,212.5611,212.629,212.1731,212.1731,3849.0
2022-09-20 12:30:00,218.63,218.84,218.26,218.35,7109.0,212.0664,212.2701,211.7075,211.7948,7109.0
2022-09-20 12:40:00,218.26,218.42,218.09,218.09,4223.0,211.7075,211.8627,211.5426,211.5426,4223.0
2022-09-20 12:50:00,218.01,218.41,217.95,218.23,7027.0,211.465,211.853,211.4068,211.6784,7027.0
2022-09-20 13:00:00,218.21,218.28,217.84,217.97,6774.0,211.659,211.7269,211.3002,211.4262,6774.0
2022-09-20 13:10:00,217.96,217.98,217.67,217.97,3386.0,211.4165,211.4359,211.1353,211.4262,3386.0
2022-09-20 13:20:00,217.79,218.25,217.65,217.77,7710.0,211.2517,211.6978,211.1159,211.2323,7710.0
2022-09-20 13:30:00,217.51,218.37,217.22,217.44,8660.0,210.9801,211.8142,210.6988,210.9122,8660.0
2022-09-20 13:40:00,217.42,217.68,217.25,217.25,9981.0,210.8928,211.145,210.7279,210.7279,9981.0
2022-09-20 13:50:00,217.23,217.23,216.37,216.37,3703.0,210.7085,210.7085,209.8743,209.8743,3703.0
2022-09-20 14:00:00,216.36,216.7,216.27,216.62,17862.0,209.8646,210.1944,209.7773,210.1168,17862.0
2022-09-20 14:10:00,216.69,216.71,216.23,216.58,4494.0,210.1847,210.2041,209.7385,210.078,4494.0
2022-09-20 14:20:00,216.6,217.13,216.6,216.85,3326.0,210.0974,210.6115,210.0974,210.3399,3326.0
2022-09-20 14:30:00,216.7,216.81,216.4,216.57,6453.0,210.1944,210.3011,209.9034,210.0683,6453.0
2022-09-20 14:40:00,216.57,217.45,216.35,217.31,8456.0,210.0683,210.9219,209.8549,210.7861,8456.0
2022-09-20 14:50:00,217.27,217.39,217.07,217.38,5357.0,210.7473,210.8637,210.5533,210.854,5357.0
2022-09-20 15:00:00,217.28,217.57,217.17,217.3,8890.0,210.757,211.0383,210.6503,210.7764,8890.0
2022-09-20 15:10:00,217.34,217.71,217.32,217.54,8930.0,210.8152,211.1741,210.7958,211.0092,8930.0
2022-09-20 15:20:00,217.61,218.09,217.57,217.94,6970.0,211.0771,211.5426,211.0383,211.3971,6970.0
2022-09-20 15:30:00,217.89,218.96,217.72,218.92,21223.0,211.3487,212.3865,211.1838,212.3477,21223.0
2022-09-20 15:40:00,218.93,219.14,218.62,218.66,30635.0,212.3574,212.5611,212.0567,212.0955,30635.0
2022-09-20 15:50:00,218.68,218.84,217.73,217.98,65521.0,212.1149,212.2701,211.1935,211.4359,65521.0
2022-09-21 09:30:00,219.64,220.74,219.33,220.19,27381.0,213.0461,214.1131,212.7454,213.5796,27381.0
2022-09-21 09:40:00,220.13,221.32,219.72,221.2,21587.0,213.5214,214.6757,213.1237,214.5593,21587.0
2022-09-21 09:50:00,221.21,221.21,220.28,220.49,10076.0,214.569,214.569,213.6669,213.8706,10076.0
2022-09-21 10:00:00,220.52,221.04,220.41,220.86,12208.0,213.8997,214.4041,213.793,214.2295,12208.0
2022-09-21 10:10:00,220.87,221.14,220.5,220.72,10029.0,214.2392,214.5011,213.8803,214.0937,10029.0
2022-09-21 10:20:00,220.58,220.89,220.35,220.69,11627.0,213.9579,214.2586,213.7348,214.0646,11627.0
2022-09-21 10:30:00,220.63,220.71,220.26,220.26,10973.0,214.0064,214.084,213.6475,213.6475,10973.0
2022-09-21 10:40:00,220.25,220.57,219.88,219.97,9773.0,213.6378,213.9482,213.2789,213.3662,9773.0
2022-09-21 10:50:00,219.99,220.25,219.82,219.96,4137.0,213.3856,213.6378,213.2207,213.3565,4137.0
2022-09-21 11:00:00,220.05,220.25,219.45,219.56,5795.0,213.4438,213.6378,212.8618,212.9685,5795.0
2022-09-21 11:10:00,219.66,219.82,219.5,219.67,6916.0,213.0655,213.2207,212.9103,213.0752,6916.0
2022-09-21 11:20:00,219.45,219.45,218.89,219.09,2854.0,212.8618,212.8618,212.3186,212.5126,2854.0
2022-09-21 11:30:00,219.01,219.29,218.82,219.16,4847.0,212.435,212.7066,212.2507,212.5805,4847.0
2022-09-21 11:40:00,219.27,219.34,219.09,219.21,3147.0,212.6872,212.7551,212.5126,212.629,3147.0
2022-09-21 11:50:00,219.21,219.37,218.97,219.16,5508.0,212.629,212.7842,212.3962,212.5805,5508.0
2022-09-21 12:00:00,219.23,219.42,219.01,219.38,4326.0,212.6484,212.8327,212.435,212.7939,4326.0
2022-09-21 12:10:00,219.36,219.46,218.9,219.06,6508.0,212.7745,212.8715,212.3283,212.4835,6508.0
2022-09-21 12:20:00,219.1,219.17,218.77,218.94,3214.0,212.5223,212.5902,212.2022,212.3671,3214.0
2022-09-21 12:30:00,219.0,219.2,218.45,218.45,9002.0,212.4253,212.6193,211.8918,211.8918,9002.0
2022-09-21 12:40:00,218.5,218.5,218.07,218.24,13101.0,211.9403,211.9403,211.5232,211.6881,13101.0
2022-09-21 12:50:00,218.21,218.32,217.73,217.73,3925.0,211.659,211.7657,211.1935,211.1935,3925.0
2022-09-21 13:00:00,217.7,218.0,217.66,218.0,7277.0,211.1644,211.4553,211.1256,211.4553,7277.0
2022-09-21 13:10:00,218.06,218.16,217.6,217.68,3310.0,211.5135,211.6105,211.0674,211.145,3310.0
2022-09-21 13:20:00,217.66,217.81,217.5,217.72,6154.0,211.1256,211.2711,210.9704,211.1838,6154.0
2022-09-21 13:30:00,217.76,217.94,217.6,217.94,4621.0,211.2226,211.3971,211.0674,211.3971,4621.0
2022-09-21 13:40:00,217.89,218.0,217.73,217.89,6602.0,211.3487,211.4553,211.1935,211.3487,6602.0
2022-09-21 13:50:00,217.91,218.05,217.71,217.99,4710.0,211.3681,211.5038,211.1741,211.4456,4710.0
2022-09-21 14:00:00,217.76,217.77,214.53,215.37,10604.0,211.2226,211.2323,208.0895,208.9043,10604.0
2022-09-21 14:10:00,215.36,215.36,213.7,214.06,12618.0,208.8946,208.8946,207.2844,207.6336,12618.0
2022-09-21 14:20:00,214.13,214.8,213.99,214.38,10689.0,207.7015,208.3514,207.5657,207.944,10689.0
2022-09-21 14:30:00,214.24,216.59,213.84,216.0,15840.0,207.8082,210.0877,207.4202,209.5154,15840.0
2022-09-21 14:40:00,215.77,219.23,215.64,217.65,11696.0,209.2923,212.6484,209.1662,211.1159,11696.0
2022-09-21 14:50:00,217.58,218.69,217.14,218.29,13777.0,211.048,212.1246,210.6212,211.7366,13777.0
2022-09-21 15:00:00,218.44,218.68,217.23,217.23,9428.0,211.8821,212.1149,210.7085,210.7085,9428.0
2022-09-21 15:10:00,217.22,217.22,215.03,216.53,21482.0,210.6988,210.6988,208.5745,210.0295,21482.0
2022-09-21 15:20:00,216.01,216.12,214.63,214.78,10270.0,209.5251,209.6318,208.1865,208.332,10270.0
2022-09-21 15:30:00,214.6,214.7,213.19,213.22,18719.0,208.1574,208.2544,206.7898,206.8189,18719.0
2022-09-21 15:40:00,213.24,213.88,212.51,212.84,29956.0,206.8382,207.459,206.1302,206.4503,29956.0
2022-09-21 15:50:00,212.92,213.56,212.37,212.42,86791.0,206.5279,207.1486,205.9944,206.0429,86791.0
2022-09-22 09:30:00,212.05,212.08,209.79,209.8,17305.0,205.684,205.7131,203.4918,203.5015,17305.0
2022-09-22 09:40:00,209.66,209.67,208.63,208.75,5438.0,203.3657,203.3754,202.3666,202.483,5438.0
2022-09-22 09:50:00,208.92,209.62,208.64,208.89,11840.0,202.6479,203.3269,202.3763,202.6188,11840.0
2022-09-22 10:00:00,208.71,209.21,208.23,208.93,18101.0,202.4442,202.9292,201.9787,202.6576,18101.0
2022-09-22 10:10:00,208.78,209.54,208.72,208.86,13234.0,202.5121,203.2493,202.4539,202.5897,13234.0
2022-09-22 10:20:00,208.7,209.62,208.5,209.62,10396.0,202.4345,203.3269,202.2406,203.3269,10396.0
2022-09-22 10:30:00,209.47,210.08,209.1,209.88,12347.0,203.1814,203.7731,202.8225,203.5791,12347.0
2022-09-22 10:40:00,209.72,209.74,209.17,209.49,9992.0,203.4239,203.4433,202.8904,203.2008,9992.0
2022-09-22 10:50:00,209.41,209.9,209.14,209.5,11697.0,203.1232,203.5985,202.8613,203.2105,11697.0
2022-09-22 11:00:00,209.5,209.92,209.39,209.87,15851.0,203.2105,203.6179,203.1038,203.5694,15851.0
2022-09-22 11:10:00,209.8,209.9,209.38,209.43,17434.0,203.5015,203.5985,203.0941,203.1426,17434.0
2022-09-22 11:20:00,209.49,209.8,209.1,209.15,19866.0,203.2008,203.5015,202.8225,202.871,19866.0
2022-09-22 11:30:00,209.15,209.43,208.92,209.43,11421.0,202.871,203.1426,202.6479,203.1426,11421.0
2022-09-22 11:40:00,209.36,210.0,209.3,209.73,14398.0,203.0747,203.6955,203.0165,203.4336,14398.0
2022-09-22 11:50:00,209.79,210.21,209.46,209.77,35125.0,203.4918,203.8992,203.1717,203.4724,35125.0
2022-09-22 12:00:00,209.8,209.84,209.12,209.62,18326.0,203.5015,203.5403,202.8419,203.3269,18326.0
2022-09-22 12:10:00,209.53,209.62,208.65,208.96,42789.0,203.2396,203.3269,202.386,202.6867,42789.0
2022-09-22 12:20:00,209.18,210.35,209.13,209.47,16927.0,202.9001,204.035,202.8516,203.1814,16927.0
2022-09-22 12:30:00,209.54,209.64,209.24,209.47,11124.0,203.2493,203.3463,202.9583,203.1814,11124.0
2022-09-22 12:40:00,209.43,209.66,209.36,209.55,10022.0,203.1426,203.3657,203.0747,203.259,10022.0
2022-09-22 12:50:00,209.63,210.04,209.58,209.67,8127.0,203.3366,203.7343,203.2881,203.3754,8127.0
2022-09-22 13:00:00,209.59,209.66,209.0,209.0,21692.0,203.2978,203.3657,202.7255,202.7255,21692.0
2022-09-22 13:10:00,208.99,209.37,208.95,209.31,12983.0,202.7158,203.0844,202.677,203.0262,12983.0
2022-09-22 13:20:00,209.33,209.49,209.21,209.49,4723.0,203.0456,203.2008,202.9292,203.2008,4723.0
2022-09-22 13:30:00,209.52,209.61,209.21,209.27,10500.0,203.2299,203.3172,202.9292,202.9874,10500.0
2022-09-22 13:40:00,209.23,209.74,209.22,209.74,9687.0,202.9486,203.4433,202.9389,203.4433,9687.0
2022-09-22 13:50:00,209.79,210.29,209.79,210.14,9736.0,203.4918,203.9768,203.4918,203.8313,9736.0
2022-09-22 14:00:00,210.05,210.14,209.66,209.68,11808.0,203.744,203.8313,203.3657,203.3851,11808.0
2022-09-22 14:10:00,209.67,209.74,209.48,209.62,11666.0,203.3754,203.4433,203.1911,203.3269,11666.0
2022-09-22 14:20:00,209.52,209.76,209.15,209.67,13892.0,203.2299,203.4627,202.871,203.3754,13892.0
2022-09-22 14:30:00,209.59,209.93,209.49,209.93,9192.0,203.2978,203.6276,203.2008,203.6276,9192.0
2022-09-22 14:40:00,210.01,210.01,209.52,209.69,6812.0,203.7052,203.7052,203.2299,203.3948,6812.0
2022-09-22 14:50:00,209.74,210.58,209.74,210.22,9057.0,203.4433,204.2581,203.4433,203.9089,9057.0
2022-09-22 15:00:00,210.27,210.67,210.24,210.24,9621.0,203.9574,204.3454,203.9283,203.9283,9621.0
2022-09-22 15:10:00,210.34,210.62,210.16,210.18,12423.0,204.0253,204.2969,203.8507,203.8701,12423.0
2022-09-22 15:20:00,210.18,210.18,209.65,209.94,14865.0,203.8701,203.8701,203.356,203.6373,14865.0
2022-09-22 15:30:00,210.02,210.38,209.88,209.95,14835.0,203.7149,204.0641,203.5791,203.647,14835.0
2022-09-22 15:40:00,209.91,210.42,209.66,210.36,27864.0,203.6082,204.1029,203.3657,204.0447,27864.0
2022-09-22 15:50:00,210.33,210.4,208.77,208.82,119962.0,204.0156,204.0835,202.5024,202.5509,119962.0
2022-09-23 09:30:00,207.42,208.09,206.5,206.73,28007.0,201.193,201.8429,200.3006,200.5237,28007.0
2022-09-23 09:40:00,206.7,207.0,205.62,205.76,19200.0,200.4946,200.7856,199.447,199.5828,19200.0
2022-09-23 09:50:00,205.6,205.68,204.42,205.08,13849.0,199.4276,199.5052,198.283,198.9232,13849.0
2022-09-23 10:00:00,205.03,205.91,204.47,205.74,7754.0,198.8747,199.7283,198.3315,199.5634,7754.0
2022-09-23 10:10:00,205.95,206.21,205.73,206.01,6843.0,199.7671,200.0193,199.5537,199.8253,6843.0
2022-09-23 10:20:00,205.77,206.1,205.38,205.42,18037.0,199.5925,199.9126,199.2142,199.253,18037.0
2022-09-23 10:30:00,205.39,205.75,205.17,205.6,26083.0,199.2239,199.5731,199.0105,199.4276,26083.0
2022-09-23 10:40:00,205.69,206.83,205.63,206.01,16751.0,199.5149,200.6207,199.4567,199.8253,16751.0
2022-09-23 10:50:00,206.02,206.11,205.46,205.55,9155.0,199.835,199.9223,199.2918,199.3791,9155.0
2022-09-23 11:00:00,205.62,205.96,205.28,205.84,11928.0,199.447,199.7768,199.1172,199.6604,11928.0
2022-09-23 11:10:00,205.9,206.12,205.44,205.78,17756.0,199.7186,199.932,199.2724,199.6022,17756.0
2022-09-23 11:20:00,205.65,206.13,205.45,205.5,10049.0,199.4761,199.9417,199.2821,199.3306,10049.0
2022-09-23 11:30:00,205.53,205.7,204.61,204.62,26242.0,199.3597,199.5246,198.4673,198.477,26242.0
2022-09-23 11:40:00,204.61,204.77,204.0,204.02,26285.0,198.4673,198.6225,197.8756,197.895,26285.0
2022-09-23 11:50:00,203.98,204.52,203.73,204.51,14270.0,197.8562,198.38,197.6138,198.3703,14270.0
2022-09-23 12:00:00,204.48,204.89,204.4,204.61,16165.0,198.3412,198.7389,198.2636,198.4673,16165.0
2022-09-23 12:10:00,204.64,204.64,203.74,204.05,10258.0,198.4964,198.4964,197.6235,197.9241,10258.0
2022-09-23 12:20:00,204.15,204.18,203.05,203.19,31273.0,198.0211,198.0502,196.9542,197.09,31273.0
2022-09-23 12:30:00,203.28,203.75,203.0,203.67,9685.0,197.1773,197.6332,196.9057,197.5556,9685.0
2022-09-23 12:40:00,203.61,203.99,203.1,203.42,24941.0,197.4974,197.8659,197.0027,197.3131,24941.0
2022-09-23 12:50:00,203.45,204.64,203.45,204.46,9520.0,197.3422,198.4964,197.3422,198.3218,9520.0
2022-09-23 13:00:00,204.35,204.98,203.86,204.81,18201.0,198.2151,198.8262,197.7399,198.6613,18201.0
2022-09-23 13:10:00,204.88,205.18,204.82,204.9,5486.0,198.7292,199.0202,198.671,198.7486,5486.0
2022-09-23 13:20:00,204.9,204.9,204.2,204.21,5866.0,198.7486,198.7486,198.0696,198.0793,5866.0
2022-09-23 13:30:00,204.31,204.92,204.27,204.65,6516.0,198.1763,198.768,198.1375,198.5061,6516.0
2022-09-23 13:40:00,204.64,205.26,204.38,205.12,5716.0,198.4964,199.0978,198.2442,198.962,5716.0
2022-09-23 13:50:00,205.06,205.3,204.67,204.83,10866.0,198.9038,199.1366,198.5255,198.6807,10866.0
2022-09-23 14:00:00,204.7,205.0,204.56,204.58,15456.0,198.5546,198.8456,198.4188,198.4382,15456.0
2022-09-23 14:10:00,204.07,204.11,203.17,203.33,31047.0,197.9435,197.9823,197.0706,197.2258,31047.0
2022-09-23 14:20:00,203.08,203.9,203.08,203.61,8778.0,196.9833,197.7786,196.9833,197.4974,8778.0
2022-09-23 14:30:00,203.68,203.75,203.0,203.31,9213.0,197.5653,197.6332,196.9057,197.2064,9213.0
2022-09-23 14:40:00,203.04,203.53,203.0,203.27,7811.0,196.9445,197.4198,196.9057,197.1676,7811.0
2022-09-23 14:50:00,203.14,203.38,202.6,202.86,9462.0,197.0415,197.2743,196.5177,196.7699,9462.0
2022-09-23 15:00:00,202.8,204.46,202.8,204.42,9828.0,196.7117,198.3218,196.7117,198.283,9828.0
2022-09-23 15:10:00,204.37,204.82,203.88,204.59,14747.0,198.2345,198.671,197.7592,198.4479,14747.0
2022-09-23 15:20:00,204.68,204.89,204.27,204.86,20744.0,198.5352,198.7389,198.1375,198.7098,20744.0
2022-09-23 15:30:00,205.01,206.09,205.0,206.09,20366.0,198.8553,199.9029,198.8456,199.9029,20366.0
2022-09-23 15:40:00,206.09,206.67,205.77,206.32,41214.0,199.9029,200.4655,199.5925,200.126,41214.0
2022-09-23 15:50:00,206.24,207.21,206.02,207.11,108551.0,200.0484,200.9893,199.835,200.8923,108551.0
2022-09-26 09:30:00,206.17,206.78,205.01,206.07,24637.0,199.9805,200.5722,198.8553,199.8835,24637.0
2022-09-26 09:40:00,206.13,206.93,205.58,205.58,12653.0,199.9417,200.7177,199.4082,199.4082,12653.0
2022-09-26 09:50:00,205.59,206.59,205.56,206.03,15773.0,199.4179,200.3879,199.3888,199.8447,15773.0
2022-09-26 10:00:00,206.02,206.12,204.35,204.35,21295.0,199.835,199.932,198.2151,198.2151,21295.0
2022-09-26 10:10:00,204.24,205.3,203.69,205.06,17138.0,198.1084,199.1366,197.575,198.9038,17138.0
2022-09-26 10:20:00,205.15,205.49,204.77,205.17,9849.0,198.9911,199.3209,198.6225,199.0105,9849.0
2022-09-26 10:30:00,205.15,205.19,204.57,204.99,9669.0,198.9911,199.0299,198.4285,198.8359,9669.0
2022-09-26 10:40:00,204.99,205.2,204.31,204.59,17193.0,198.8359,199.0396,198.1763,198.4479,17193.0
2022-09-26 10:50:00,204.5,204.81,204.17,204.57,6710.0,198.3606,198.6613,198.0405,198.4285,6710.0
2022-09-26 11:00:00,204.53,205.09,204.24,204.44,13958.0,198.3897,198.9329,198.1084,198.3024,13958.0
2022-09-26 11:10:00,204.24,204.8,204.16,204.44,2955.0,198.1084,198.6516,198.0308,198.3024,2955.0
2022-09-26 11:20:00,204.52,204.57,203.63,203.63,4754.0,198.38,198.4285,197.5168,197.5168,4754.0
2022-09-26 11:30:00,203.74,203.82,203.29,203.66,7241.0,197.6235,197.7011,197.187,197.5459,7241.0
2022-09-26 11:40:00,203.53,203.97,203.03,203.58,9595.0,197.4198,197.8465,196.9348,197.4683,9595.0
2022-09-26 11:50:00,203.3,203.81,203.1,203.74,6531.0,197.1967,197.6914,197.0027,197.6235,6531.0
2022-09-26 12:00:00,203.61,203.63,202.67,202.74,9627.0,197.4974,197.5168,196.5856,196.6535,9627.0
2022-09-26 12:10:00,202.67,202.82,202.42,202.52,12388.0,196.5856,196.7311,196.3431,196.4401,12388.0
2022-09-26 12:20:00,202.46,202.49,201.86,201.98,7722.0,196.3819,196.411,195.7999,195.9163,7722.0
2022-09-26 12:30:00,201.98,202.08,201.53,201.61,8558.0,195.9163,196.0133,195.4798,195.5574,8558.0
2022-09-26 12:40:00,201.6,202.07,201.47,201.72,9068.0,195.5477,196.0036,195.4216,195.6641,9068.0
2022-09-26 12:50:00,201.83,202.38,201.64,202.14,8802.0,195.7708,196.3043,195.5865,196.0715,8802.0
2022-09-26 13:00:00,202.04,202.16,201.42,201.42,5463.0,195.9745,196.0909,195.3731,195.3731,5463.0
2022-09-26 13:10:00,201.43,201.47,200.94,201.36,8841.0,195.3828,195.4216,194.9075,195.3149,8841.0
2022-09-26 13:20:00,201.29,201.49,201.0,201.39,4668.0,195.247,195.441,194.9657,195.344,4668.0
2022-09-26 13:30:00,201.39,201.93,201.39,201.65,13871.0,195.344,195.8678,195.344,195.5962,13871.0
2022-09-26 13:40:00,201.53,202.24,201.48,201.98,5892.0,195.4798,196.1685,195.4313,195.9163,5892.0
2022-09-26 13:50:00,202.06,202.23,201.57,201.76,21584.0,195.9939,196.1588,195.5186,195.7029,21584.0
2022-09-26 14:00:00,201.63,202.6,201.63,202.57,5314.0,195.5768,196.5177,195.5768,196.4886,5314.0
2022-09-26 14:10:00,202.38,202.49,202.1,202.37,6964.0,196.3043,196.411,196.0327,196.2946,6964.0
2022-09-26 14:20:00,202.31,202.38,201.98,202.06,9603.0,196.2364,196.3043,195.9163,195.9939,9603.0
2022-09-26 14:30:00,202.01,202.25,201.78,201.98,8387.0,195.9454,196.1782,195.7223,195.9163,8387.0
2022-09-26 14:40:00,202.03,203.06,201.88,202.99,8973.0,195.9648,196.9639,195.8193,196.896,8973.0
2022-09-26 14:50:00,202.99,203.5,202.79,203.43,19525.0,196.896,197.3907,196.702,197.3228,19525.0
2022-09-26 15:00:00,203.43,203.9,203.36,203.9,9066.0,197.3228,197.7786,197.2549,197.7786,9066.0
2022-09-26 15:10:00,203.99,204.06,203.23,203.9,12948.0,197.8659,197.9338,197.1288,197.7786,12948.0
2022-09-26 15:20:00,203.81,203.93,203.37,203.46,4712.0,197.6914,197.8077,197.2646,197.3519,4712.0
2022-09-26 15:30:00,203.21,203.82,202.97,203.54,10291.0,197.1094,197.7011,196.8766,197.4295,10291.0
2022-09-26 15:40:00,203.49,204.4,203.46,204.36,18945.0,197.381,198.2636,197.3519,198.2248,18945.0
2022-09-26 15:50:00,204.43,205.15,203.24,203.27,97461.0,198.2927,198.9911,197.1385,197.1676,97461.0
2022-09-27 09:30:00,205.99,206.68,204.97,206.24,36035.0,199.8059,200.4752,198.8165,200.0484,36035.0
2022-09-27 09:40:00,206.24,207.17,206.01,206.22,17590.0,200.0484,200.9505,199.8253,200.029,17590.0
2022-09-27 09:50:00,206.11,206.96,205.58,205.58,8276.0,199.9223,200.7468,199.4082,199.4082,8276.0
2022-09-27 10:00:00,204.97,205.14,203.71,204.29,31936.0,198.8165,198.9814,197.5944,198.1569,31936.0
2022-09-27 10:10:00,204.31,204.48,203.46,204.11,8075.0,198.1763,198.3412,197.3519,197.9823,8075.0
2022-09-27 10:20:00,203.88,205.04,203.88,204.38,11911.0,197.7592,198.8844,197.7592,198.2442,11911.0
2022-09-27 10:30:00,204.45,205.45,204.35,205.23,11438.0,198.3121,199.2821,198.2151,199.0687,11438.0
2022-09-27 10:40:00,204.95,205.94,204.93,205.89,8877.0,198.7971,199.7574,198.7777,199.7089,8877.0
2022-09-27 10:50:00,205.74,205.74,205.17,205.27,7966.0,199.5634,199.5634,199.0105,199.1075,7966.0
2022-09-27 11:00:00,205.27,205.74,204.76,205.65,10386.0,199.1075,199.5634,198.6128,199.4761,10386.0
2022-09-27 11:10:00,205.55,205.55,204.65,205.22,9963.0,199.3791,199.3791,198.5061,199.059,9963.0
2022-09-27 11:20:00,205.16,205.34,203.9,204.09,19261.0,199.0008,199.1754,197.7786,197.9629,19261.0
2022-09-27 11:30:00,204.15,204.58,203.98,204.33,5255.0,198.0211,198.4382,197.8562,198.1957,5255.0
2022-09-27 11:40:00,204.26,204.26,203.7,203.7,4666.0,198.1278,198.1278,197.5847,197.5847,4666.0
2022-09-27 11:50:00,203.67,203.91,203.36,203.49,7446.0,197.5556,197.7883,197.2549,197.381,7446.0
2022-09-27 12:00:00,203.37,203.51,202.97,202.97,9329.0,197.2646,197.4004,196.8766,196.8766,9329.0
2022-09-27 12:10:00,202.58,202.71,201.68,201.79,4400.0,196.4983,196.6244,195.6253,195.732,4400.0
2022-09-27 12:20:00,201.41,201.77,201.22,201.41,34119.0,195.3634,195.7126,195.1791,195.3634,34119.0
2022-09-27 12:30:00,201.32,202.46,201.32,202.14,27164.0,195.2761,196.3819,195.2761,196.0715,27164.0
2022-09-27 12:40:00,202.13,202.31,201.91,202.27,5926.0,196.0618,196.2364,195.8484,196.1976,5926.0
2022-09-27 12:50:00,202.17,202.27,201.48,202.0,8991.0,196.1006,196.1976,195.4313,195.9357,8991.0
2022-09-27 13:00:00,201.69,201.86,201.11,201.38,7097.0,195.635,195.7999,195.0724,195.3343,7097.0
2022-09-27 13:10:00,201.17,201.92,201.17,201.82,7582.0,195.1306,195.8581,195.1306,195.7611,7582.0
2022-09-27 13:20:00,201.78,201.88,201.45,201.82,5694.0,195.7223,195.8193,195.4022,195.7611,5694.0
2022-09-27 13:30:00,201.6,201.99,201.15,201.15,2745.0,195.5477,195.926,195.1112,195.1112,2745.0
2022-09-27 13:40:00,201.26,201.4,201.04,201.22,6218.0,195.2179,195.3537,195.0045,195.1791,6218.0
2022-09-27 13:50:00,201.17,201.3,200.8,201.22,8317.0,195.1306,195.2567,194.7717,195.1791,8317.0
2022-09-27 14:00:00,201.21,201.77,201.21,201.45,26921.0,195.1694,195.7126,195.1694,195.4022,26921.0
2022-09-27 14:10:00,201.36,201.49,201.0,201.11,8247.0,195.3149,195.441,194.9657,195.0724,8247.0
2022-09-27 14:20:00,201.12,201.5,201.04,201.43,8754.0,195.0821,195.4507,195.0045,195.3828,8754.0
2022-09-27 14:30:00,201.41,202.71,201.37,202.71,21712.0,195.3634,196.6244,195.3246,196.6244,21712.0
2022-09-27 14:40:00,202.56,203.35,202.42,203.35,25856.0,196.4789,197.2452,196.3431,197.2452,25856.0
2022-09-27 14:50:00,203.4,203.4,202.8,202.8,11738.0,197.2937,197.2937,196.7117,196.7117,11738.0
2022-09-27 15:00:00,202.74,202.74,202.07,202.44,12267.0,196.6535,196.6535,196.0036,196.3625,12267.0
2022-09-27 15:10:00,202.33,202.36,201.76,202.15,10494.0,196.2558,196.2849,195.7029,196.0812,10494.0
2022-09-27 15:20:00,202.1,202.24,201.65,201.78,11616.0,196.0327,196.1685,195.5962,195.7223,11616.0
2022-09-27 15:30:00,201.81,201.85,201.2,201.51,29083.0,195.7514,195.7902,195.1597,195.4604,29083.0
2022-09-27 15:40:00,201.4,202.25,201.4,202.14,34040.0,195.3537,196.1782,195.3537,196.0715,34040.0
2022-09-27 15:50:00,202.12,202.87,202.11,202.61,149686.0,196.0521,196.7796,196.0424,196.5274,149686.0
2022-09-28 09:30:00,204.52,204.52,202.54,203.4,26355.0,198.38,198.38,196.4595,197.2937,26355.0
2022-09-28 09:40:00,203.55,203.94,202.69,203.12,20062.0,197.4392,197.8174,196.605,197.0221,20062.0
2022-09-28 09:50:00,203.09,203.77,202.53,202.74,26384.0,196.993,197.6526,196.4498,196.6535,26384.0
2022-09-28 10:00:00,202.87,203.58,202.32,202.32,13400.0,196.7796,197.4683,196.2461,196.2461,13400.0
2022-09-28 10:10:00,202.38,203.02,202.11,202.55,7205.0,196.3043,196.9251,196.0424,196.4692,7205.0
2022-09-28 10:20:00,202.53,203.43,202.51,203.43,9439.0,196.4498,197.3228,196.4304,197.3228,9439.0
2022-09-28 10:30:00,203.38,204.43,203.31,203.65,21352.0,197.2743,198.2927,197.2064,197.5362,21352.0
2022-09-28 10:40:00,203.55,204.21,203.45,203.81,11351.0,197.4392,198.0793,197.3422,197.6914,11351.0
2022-09-28 10:50:00,203.62,204.21,203.37,203.47,36081.0,197.5071,198.0793,197.2646,197.3616,36081.0
2022-09-28 11:00:00,203.5,204.04,203.27,203.61,20914.0,197.3907,197.9144,197.1676,197.4974,20914.0
2022-09-28 11:10:00,203.61,204.04,203.5,203.71,12545.0,197.4974,197.9144,197.3907,197.5944,12545.0
2022-09-28 11:20:00,203.78,204.65,203.76,203.88,15210.0,197.6623,198.5061,197.6429,197.7592,15210.0
2022-09-28 11:30:00,203.95,204.04,203.5,203.5,13476.0,197.8271,197.9144,197.3907,197.3907,13476.0
2022-09-28 11:40:00,203.53,203.96,203.47,203.86,8619.0,197.4198,197.8368,197.3616,197.7399,8619.0
2022-09-28 11:50:00,203.96,204.27,203.77,204.19,12452.0,197.8368,198.1375,197.6526,198.0599,12452.0
2022-09-28 12:00:00,204.2,204.42,203.99,203.99,12627.0,198.0696,198.283,197.8659,197.8659,12627.0
2022-09-28 12:10:00,203.99,204.8,203.84,204.71,20518.0,197.8659,198.6516,197.7205,198.5643,20518.0
2022-09-28 12:20:00,204.71,204.71,203.92,204.05,13959.0,198.5643,198.5643,197.798,197.9241,13959.0
2022-09-28 12:30:00,204.05,204.49,204.05,204.12,9412.0,197.9241,198.3509,197.9241,197.992,9412.0
2022-09-28 12:40:00,204.11,204.92,204.08,204.63,17212.0,197.9823,198.768,197.9532,198.4867,17212.0
2022-09-28 12:50:00,204.68,204.8,204.31,204.49,8925.0,198.5352,198.6516,198.1763,198.3509,8925.0
2022-09-28 13:00:00,204.53,205.1,204.31,205.01,7713.0,198.3897,198.9426,198.1763,198.8553,7713.0
2022-09-28 13:10:00,205.05,205.39,204.96,205.39,13761.0,198.8941,199.2239,198.8068,199.2239,13761.0
2022-09-28 13:20:00,205.34,205.74,205.33,205.55,8576.0,199.1754,199.5634,199.1657,199.3791,8576.0
2022-09-28 13:30:00,205.45,205.61,205.14,205.3,4240.0,199.2821,199.4373,198.9814,199.1366,4240.0
2022-09-28 13:40:00,205.3,205.58,205.21,205.42,7418.0,199.1366,199.4082,199.0493,199.253,7418.0
2022-09-28 13:50:00,205.24,205.89,205.23,205.87,10928.0,199.0784,199.7089,199.0687,199.6895,10928.0
2022-09-28 14:00:00,205.92,205.92,205.45,205.45,13932.0,199.738,199.738,199.2821,199.2821,13932.0
2022-09-28 14:10:00,205.43,205.5,204.86,205.02,7600.0,199.2627,199.3306,198.7098,198.865,7600.0
2022-09-28 14:20:00,204.8,205.38,204.76,205.22,5065.0,198.6516,199.2142,198.6128,199.059,5065.0
2022-09-28 14:30:00,205.31,205.49,205.2,205.2,21414.0,199.1463,199.3209,199.0396,199.0396,21414.0
2022-09-28 14:40:00,205.13,205.13,204.8,205.02,12174.0,198.9717,198.9717,198.6516,198.865,12174.0
2022-09-28 14:50:00,205.08,205.21,204.95,205.14,10274.0,198.9232,199.0493,198.7971,198.9814,10274.0
2022-09-28 15:00:00,205.1,205.89,205.07,205.7,38558.0,198.9426,199.7089,198.9135,199.5246,38558.0
2022-09-28 15:10:00,205.6,205.74,205.04,205.45,55620.0,199.4276,199.5634,198.8844,199.2821,55620.0
2022-09-28 15:20:00,205.45,205.99,205.45,205.99,10933.0,199.2821,199.8059,199.2821,199.8059,10933.0
2022-09-28 15:30:00,206.09,206.78,206.08,206.78,12863.0,199.9029,200.5722,199.8932,200.5722,12863.0
2022-09-28 15:40:00,206.7,207.11,206.69,206.92,20480.0,200.4946,200.8923,200.4849,200.708,20480.0
2022-09-28 15:50:00,206.82,206.82,205.63,205.79,74750.0,200.611,200.611,199.4567,199.6119,74750.0
2022-09-29 09:30:00,204.58,206.67,203.89,204.38,23869.0,199.1094,201.1435,198.4379,198.9148,23869.0
2022-09-29 09:40:00,204.36,204.36,202.73,203.41,5554.0,198.8953,198.8953,197.3089,197.9707,5554.0
2022-09-29 09:50:00,203.52,203.71,202.94,203.21,3348.0,198.0778,198.2627,197.5133,197.7761,3348.0
2022-09-29 10:00:00,203.21,203.37,202.15,202.17,12986.0,197.7761,197.9318,196.7444,196.7639,12986.0
2022-09-29 10:10:00,202.07,202.28,201.39,201.55,3714.0,196.6665,196.8709,196.0047,196.1604,3714.0
2022-09-29 10:20:00,201.55,202.35,201.54,202.12,8300.0,196.1604,196.939,196.1507,196.7152,8300.0
2022-09-29 10:30:00,202.23,202.28,201.56,202.04,14035.0,196.8223,196.8709,196.1702,196.6373,14035.0
2022-09-29 10:40:00,202.16,202.51,202.05,202.51,2011.0,196.7541,197.0948,196.6471,197.0948,2011.0
2022-09-29 10:50:00,202.41,203.0,202.29,202.82,5513.0,196.9974,197.5717,196.8807,197.3965,5513.0
2022-09-29 11:00:00,202.77,204.07,202.68,203.9,9255.0,197.3478,198.6131,197.2602,198.4476,9255.0
2022-09-29 11:10:00,203.88,203.93,203.22,203.65,8896.0,198.4281,198.4768,197.7858,198.2043,8896.0
2022-09-29 11:20:00,203.32,203.4,202.99,203.4,4842.0,197.8831,197.961,197.5619,197.961,4842.0
2022-09-29 11:30:00,203.46,203.65,203.12,203.58,8452.0,198.0194,198.2043,197.6885,198.1362,8452.0
2022-09-29 11:40:00,203.52,204.45,203.52,204.38,5552.0,198.0778,198.9829,198.0778,198.9148,5552.0
2022-09-29 11:50:00,204.51,204.89,204.47,204.56,4508.0,199.0413,199.4111,199.0024,199.09,4508.0
2022-09-29 12:00:00,204.55,204.97,204.48,204.89,5735.0,199.0802,199.489,199.0121,199.4111,5735.0
2022-09-29 12:10:00,204.81,205.06,204.26,204.52,17314.0,199.3333,199.5766,198.798,199.051,17314.0
2022-09-29 12:20:00,204.71,205.36,204.34,205.36,15024.0,199.2359,199.8686,198.8758,199.8686,15024.0
2022-09-29 12:30:00,205.25,205.69,205.12,205.63,5410.0,199.7615,200.1897,199.635,200.1313,5410.0
2022-09-29 12:40:00,205.6,206.22,205.27,206.07,15783.0,200.1021,200.7056,199.781,200.5596,15783.0
2022-09-29 12:50:00,206.05,206.31,205.86,205.98,14212.0,200.5401,200.7932,200.3552,200.472,14212.0
2022-09-29 13:00:00,206.08,206.08,205.41,205.46,10933.0,200.5693,200.5693,199.9172,199.9659,10933.0
2022-09-29 13:10:00,205.45,205.82,205.35,205.81,8237.0,199.9562,200.3163,199.8588,200.3065,8237.0
2022-09-29 13:20:00,205.81,206.07,205.64,205.78,25312.0,200.3065,200.5596,200.1411,200.2773,25312.0
2022-09-29 13:30:00,205.74,206.21,205.28,206.11,8827.0,200.2384,200.6958,199.7907,200.5985,8827.0
2022-09-29 13:40:00,206.02,206.03,205.78,206.03,7664.0,200.5109,200.5206,200.2773,200.5206,7664.0
2022-09-29 13:50:00,205.99,205.99,204.98,204.98,5895.0,200.4817,200.4817,199.4987,199.4987,5895.0
2022-09-29 14:00:00,204.93,204.98,204.4,204.78,6904.0,199.4501,199.4987,198.9342,199.3041,6904.0
2022-09-29 14:10:00,204.73,204.85,204.42,204.47,26754.0,199.2554,199.3722,198.9537,199.0024,26754.0
2022-09-29 14:20:00,204.48,205.0,204.43,204.85,6183.0,199.0121,199.5182,198.9634,199.3722,6183.0
2022-09-29 14:30:00,204.85,205.54,204.67,205.36,14415.0,199.3722,200.0437,199.197,199.8686,14415.0
2022-09-29 14:40:00,205.41,205.47,205.12,205.21,21731.0,199.9172,199.9756,199.635,199.7226,21731.0
2022-09-29 14:50:00,205.21,205.24,204.4,204.51,14390.0,199.7226,199.7518,198.9342,199.0413,14390.0
2022-09-29 15:00:00,204.45,204.87,204.36,204.45,4779.0,198.9829,199.3917,198.8953,198.9829,4779.0
2022-09-29 15:10:00,204.45,205.46,204.4,205.44,16684.0,198.9829,199.9659,198.9342,199.9464,16684.0
2022-09-29 15:20:00,205.41,205.5,204.66,204.99,24256.0,199.9172,200.0048,199.1873,199.5085,24256.0
2022-09-29 15:30:00,205.0,206.25,204.93,205.64,25536.0,199.5182,200.7348,199.4501,200.1411,25536.0
2022-09-29 15:40:00,205.65,206.05,205.4,205.4,38360.0,200.1508,200.5401,199.9075,199.9075,38360.0
2022-09-29 15:50:00,205.49,206.0,205.3,205.52,69437.0,199.9951,200.4914,199.8102,200.0243,69437.0
2022-09-30 09:30:00,206.46,207.15,204.99,205.49,20919.0,200.9391,201.6107,199.5085,199.9951,20919.0
2022-09-30 09:40:00,206.03,207.53,205.57,207.41,17135.0,200.5206,201.9805,200.0729,201.8637,17135.0
2022-09-30 09:50:00,207.28,208.3,206.83,208.3,9089.0,201.7372,202.7299,201.2993,202.7299,9089.0
2022-09-30 10:00:00,208.23,208.23,207.2,207.59,16638.0,202.6618,202.6618,201.6594,202.0389,16638.0
2022-09-30 10:10:00,207.7,208.16,206.64,207.75,25542.0,202.146,202.5937,201.1143,202.1946,25542.0
2022-09-30 10:20:00,207.88,208.55,207.48,208.12,31233.0,202.3212,202.9733,201.9319,202.5548,31233.0
2022-09-30 10:30:00,208.19,208.98,207.94,208.74,12661.0,202.6229,203.3918,202.3796,203.1582,12661.0
2022-09-30 10:40:00,208.62,209.38,208.27,209.17,27605.0,203.0414,203.7811,202.7007,203.5767,27605.0
2022-09-30 10:50:00,209.19,209.74,208.98,209.12,16316.0,203.5961,204.1314,203.3918,203.528,16316.0
2022-09-30 11:00:00,209.21,210.15,209.04,210.15,12280.0,203.6156,204.5305,203.4502,204.5305,12280.0
2022-09-30 11:10:00,210.09,210.2,209.8,210.15,9652.0,204.4721,204.5791,204.1898,204.5305,9652.0
2022-09-30 11:20:00,210.15,210.25,209.64,209.76,9959.0,204.5305,204.6278,204.0341,204.1509,9959.0
2022-09-30 11:30:00,209.71,210.28,209.13,209.22,9841.0,204.1022,204.657,203.5377,203.6253,9841.0
2022-09-30 11:40:00,209.23,209.33,208.11,208.31,8187.0,203.6351,203.7324,202.545,202.7397,8187.0
2022-09-30 11:50:00,208.25,208.28,207.51,207.85,9345.0,202.6813,202.7105,201.9611,202.292,9345.0
2022-09-30 12:00:00,207.75,207.75,206.98,206.98,11356.0,202.1946,202.1946,201.4452,201.4452,11356.0
2022-09-30 12:10:00,206.98,207.37,206.85,207.06,18959.0,201.4452,201.8248,201.3187,201.5231,18959.0
2022-09-30 12:20:00,206.95,207.24,206.63,207.06,9332.0,201.416,201.6983,201.1046,201.5231,9332.0
2022-09-30 12:30:00,207.03,207.58,207.0,207.41,8970.0,201.4939,202.0292,201.4647,201.8637,8970.0
2022-09-30 12:40:00,207.46,207.62,207.25,207.31,8947.0,201.9124,202.0681,201.708,201.7664,8947.0
2022-09-30 12:50:00,207.35,207.41,206.96,207.05,14872.0,201.8053,201.8637,201.4258,201.5134,14872.0
2022-09-30 13:00:00,207.08,207.08,206.78,206.99,8392.0,201.5426,201.5426,201.2506,201.455,8392.0
2022-09-30 13:10:00,207.01,207.19,206.31,206.48,8868.0,201.4744,201.6496,200.7932,200.9586,8868.0
2022-09-30 13:20:00,206.49,206.79,206.09,206.56,11235.0,200.9683,201.2603,200.579,201.0365,11235.0
2022-09-30 13:30:00,206.66,206.68,205.99,206.05,5583.0,201.1338,201.1533,200.4817,200.5401,5583.0
2022-09-30 13:40:00,205.92,206.11,205.64,205.64,2894.0,200.4136,200.5985,200.1411,200.1411,2894.0
2022-09-30 13:50:00,205.53,205.84,205.47,205.48,8642.0,200.034,200.3357,199.9756,199.9854,8642.0
2022-09-30 14:00:00,205.58,205.94,205.28,205.91,14224.0,200.0827,200.4331,199.7907,200.4039,14224.0
2022-09-30 14:10:00,205.82,206.28,205.8,205.94,18330.0,200.3163,200.764,200.2968,200.4331,18330.0
2022-09-30 14:20:00,206.01,206.11,205.38,205.54,11903.0,200.5012,200.5985,199.888,200.0437,11903.0
2022-09-30 14:30:00,205.59,205.59,204.77,204.77,7455.0,200.0924,200.0924,199.2943,199.2943,7455.0
2022-09-30 14:40:00,204.96,204.96,204.14,204.55,13878.0,199.4793,199.4793,198.6812,199.0802,13878.0
2022-09-30 14:50:00,204.49,204.52,203.78,204.01,12766.0,199.0218,199.051,198.3308,198.5547,12766.0
2022-09-30 15:00:00,203.93,204.65,203.93,204.34,10106.0,198.4768,199.1775,198.4768,198.8758,10106.0
2022-09-30 15:10:00,204.24,204.54,203.89,204.38,10955.0,198.7785,199.0705,198.4379,198.9148,10955.0
2022-09-30 15:20:00,204.32,204.32,203.54,204.01,10229.0,198.8564,198.8564,198.0972,198.5547,10229.0
2022-09-30 15:30:00,204.12,204.49,203.52,203.78,13838.0,198.6617,199.0218,198.0778,198.3308,13838.0
2022-09-30 15:40:00,203.69,204.18,203.51,203.89,14382.0,198.2432,198.7201,198.068,198.4379,14382.0
2022-09-30 15:50:00,203.82,203.82,202.28,202.76,120861.0,198.3697,198.3697,196.8709,197.3381,120861.0
2022-10-03 09:30:00,205.38,205.38,203.93,204.42,15161.0,199.888,199.888,198.4768,198.9537,15161.0
2022-10-03 09:40:00,205.32,207.48,205.31,207.48,7189.0,199.8296,201.9319,199.8199,201.9319,7189.0
2022-10-03 09:50:00,207.67,207.89,207.09,207.21,24566.0,202.1168,202.3309,201.5523,201.6691,24566.0
2022-10-03 10:00:00,207.43,209.09,207.43,208.91,19216.0,201.8832,203.4988,201.8832,203.3236,19216.0
2022-10-03 10:10:00,208.92,210.29,208.91,209.86,9180.0,203.3334,204.6667,203.3236,204.2482,9180.0
2022-10-03 10:20:00,210.05,210.98,209.86,210.5,8742.0,204.4331,205.3383,204.2482,204.8711,8742.0
2022-10-03 10:30:00,210.26,210.61,209.37,209.37,6286.0,204.6375,204.9782,203.7713,203.7713,6286.0
2022-10-03 10:40:00,209.18,209.79,209.15,209.72,10263.0,203.5864,204.1801,203.5572,204.112,10263.0
2022-10-03 10:50:00,209.59,209.72,209.12,209.12,12805.0,203.9854,204.112,203.528,203.528,12805.0
2022-10-03 11:00:00,209.12,210.08,208.95,209.99,8816.0,203.528,204.4623,203.3626,204.3748,8816.0
2022-10-03 11:10:00,210.06,210.06,209.09,209.09,4747.0,204.4429,204.4429,203.4988,203.4988,4747.0
2022-10-03 11:20:00,209.04,209.35,208.94,209.18,5421.0,203.4502,203.7519,203.3528,203.5864,5421.0
2022-10-03 11:30:00,209.29,209.52,208.73,208.73,4737.0,203.6935,203.9173,203.1484,203.1484,4737.0
2022-10-03 11:40:00,208.59,208.59,208.15,208.26,2880.0,203.0122,203.0122,202.584,202.691,2880.0
2022-10-03 11:50:00,208.28,208.47,207.79,208.36,8542.0,202.7105,202.8954,202.2336,202.7883,8542.0
2022-10-03 12:00:00,208.35,209.14,208.35,208.97,6740.0,202.7786,203.5475,202.7786,203.382,6740.0
2022-10-03 12:10:00,209.12,209.18,208.7,208.7,4460.0,203.528,203.5864,203.1192,203.1192,4460.0
2022-10-03 12:20:00,208.64,208.77,207.93,207.99,3665.0,203.0609,203.1874,202.3698,202.4282,3665.0
2022-10-03 12:30:00,207.87,208.05,207.65,207.9,8551.0,202.3114,202.4866,202.0973,202.3406,8551.0
2022-10-03 12:40:00,207.9,207.98,207.64,207.64,12637.0,202.3406,202.4185,202.0876,202.0876,12637.0
2022-10-03 12:50:00,207.75,207.96,207.38,207.86,4477.0,202.1946,202.399,201.8345,202.3017,4477.0
2022-10-03 13:00:00,208.18,208.3,207.95,208.3,2681.0,202.6132,202.7299,202.3893,202.7299,2681.0
2022-10-03 13:10:00,208.08,208.3,207.96,208.3,1520.0,202.5158,202.7299,202.399,202.7299,1520.0
2022-10-03 13:20:00,208.2,208.88,208.18,208.45,5790.0,202.6326,203.2944,202.6132,202.8759,5790.0
2022-10-03 13:30:00,208.49,209.05,208.47,208.75,4351.0,202.9149,203.4599,202.8954,203.1679,4351.0
2022-10-03 13:40:00,208.87,209.0,208.66,208.97,3355.0,203.2847,203.4112,203.0803,203.382,3355.0
2022-10-03 13:50:00,208.84,208.85,208.56,208.59,2413.0,203.2555,203.2652,202.983,203.0122,2413.0
2022-10-03 14:00:00,208.63,209.4,208.63,209.26,4760.0,203.0511,203.8005,203.0511,203.6643,4760.0
2022-10-03 14:10:00,209.19,209.47,209.03,209.4,5887.0,203.5961,203.8687,203.4404,203.8005,5887.0
2022-10-03 14:20:00,209.39,210.19,209.39,210.19,14051.0,203.7908,204.5694,203.7908,204.5694,14051.0
2022-10-03 14:30:00,210.05,210.48,210.01,210.48,5245.0,204.4331,204.8516,204.3942,204.8516,5245.0
2022-10-03 14:40:00,210.41,210.76,210.4,210.55,5431.0,204.7835,205.1242,204.7738,204.9198,5431.0
2022-10-03 14:50:00,210.74,211.16,210.71,210.92,9419.0,205.1047,205.5135,205.0755,205.2799,9419.0
2022-10-03 15:00:00,210.88,211.04,210.75,210.9,6360.0,205.241,205.3967,205.1144,205.2604,6360.0
2022-10-03 15:10:00,210.89,210.99,210.27,210.56,10405.0,205.2507,205.348,204.6473,204.9295,10405.0
2022-10-03 15:20:00,210.62,211.11,210.62,210.99,6778.0,204.9879,205.4648,204.9879,205.348,6778.0
2022-10-03 15:30:00,210.98,211.19,210.55,210.59,12226.0,205.3383,205.5427,204.9198,204.9587,12226.0
2022-10-03 15:40:00,210.57,210.73,210.38,210.45,18067.0,204.9392,205.095,204.7543,204.8225,18067.0
2022-10-03 15:50:00,210.25,210.29,209.37,209.88,70945.0,204.6278,204.6667,203.7713,204.2677,70945.0
2022-10-04 09:30:00,212.0,213.95,212.0,213.95,31622.0,206.331,208.2289,206.331,208.2289,31622.0
2022-10-04 09:40:00,214.18,214.9,213.76,214.06,9233.0,208.4527,209.1535,208.0439,208.3359,9233.0
2022-10-04 09:50:00,213.98,214.33,212.64,213.36,22193.0,208.2581,208.5987,206.9539,207.6546,22193.0
2022-10-04 10:00:00,213.81,214.18,213.24,213.39,9390.0,208.0926,208.4527,207.5378,207.6838,9390.0
2022-10-04 10:10:00,213.66,213.66,212.95,213.14,11347.0,207.9466,207.9466,207.2556,207.4405,11347.0
2022-10-04 10:20:00,213.18,213.52,212.76,213.17,16918.0,207.4794,207.8104,207.0707,207.4697,16918.0
2022-10-04 10:30:00,213.19,213.38,212.88,213.28,9220.0,207.4892,207.6741,207.1875,207.5768,9220.0
2022-10-04 10:40:00,213.15,213.67,213.12,213.44,5786.0,207.4503,207.9563,207.4211,207.7325,5786.0
2022-10-04 10:50:00,213.32,214.2,212.8,214.2,11087.0,207.6157,208.4722,207.1096,208.4722,11087.0
2022-10-04 11:00:00,214.28,215.22,214.0,215.14,21535.0,208.55,209.4649,208.2775,209.387,21535.0
2022-10-04 11:10:00,214.9,215.42,214.56,215.33,11469.0,209.1535,209.6595,208.8225,209.572,11469.0
2022-10-04 11:20:00,215.48,215.94,215.37,215.37,12725.0,209.7179,210.1656,209.6109,209.6109,12725.0
2022-10-04 11:30:00,215.38,215.46,214.67,214.92,17108.0,209.6206,209.6985,208.9296,209.1729,17108.0
2022-10-04 11:40:00,214.92,214.99,214.43,214.72,9385.0,209.1729,209.241,208.696,208.9783,9385.0
2022-10-04 11:50:00,214.8,214.96,214.48,214.91,6699.0,209.0561,209.2119,208.7447,209.1632,6699.0
2022-10-04 12:00:00,214.99,215.13,214.82,214.82,4002.0,209.241,209.3773,209.0756,209.0756,4002.0
2022-10-04 12:10:00,214.79,215.18,214.79,215.01,9716.0,209.0464,209.426,209.0464,209.2605,9716.0
2022-10-04 12:20:00,215.05,215.21,214.71,215.02,6454.0,209.2994,209.4552,208.9685,209.2702,6454.0
2022-10-04 12:30:00,214.99,215.35,214.99,215.34,2869.0,209.241,209.5914,209.241,209.5817,2869.0
2022-10-04 12:40:00,215.31,215.35,214.67,214.8,5215.0,209.5525,209.5914,208.9296,209.0561,5215.0
2022-10-04 12:50:00,214.69,214.72,214.39,214.68,2931.0,208.9491,208.9783,208.6571,208.9393,2931.0
2022-10-04 13:00:00,214.81,214.87,214.49,214.56,3213.0,209.0659,209.1243,208.7544,208.8225,3213.0
2022-10-04 13:10:00,214.57,214.84,213.87,213.88,3835.0,208.8323,209.0951,208.151,208.1607,3835.0
2022-10-04 13:20:00,213.81,214.58,213.67,214.55,5209.0,208.0926,208.842,207.9563,208.8128,5209.0
2022-10-04 13:30:00,214.6,214.75,214.23,214.36,5184.0,208.8615,209.0075,208.5014,208.6279,5184.0
2022-10-04 13:40:00,214.33,214.92,214.33,214.8,5248.0,208.5987,209.1729,208.5987,209.0561,5248.0
2022-10-04 13:50:00,214.86,215.27,214.76,215.0,4482.0,209.1145,209.5136,209.0172,209.2508,4482.0
2022-10-04 14:00:00,215.01,215.22,214.98,215.05,5767.0,209.2605,209.4649,209.2313,209.2994,5767.0
2022-10-04 14:10:00,215.18,215.27,214.82,214.82,4099.0,209.426,209.5136,209.0756,209.0756,4099.0
2022-10-04 14:20:00,214.86,215.01,214.38,214.38,4475.0,209.1145,209.2605,208.6474,208.6474,4475.0
2022-10-04 14:30:00,214.58,214.92,214.51,214.67,2808.0,208.842,209.1729,208.7739,208.9296,2808.0
2022-10-04 14:40:00,214.59,215.34,214.59,215.09,16733.0,208.8517,209.5817,208.8517,209.3384,16733.0
2022-10-04 14:50:00,215.2,215.64,215.16,215.43,26710.0,209.4454,209.8737,209.4065,209.6693,26710.0
2022-10-04 15:00:00,215.33,215.33,214.83,214.85,5347.0,209.572,209.572,209.0853,209.1048,5347.0
2022-10-04 15:10:00,214.73,214.95,214.33,214.79,16113.0,208.988,209.2021,208.5987,209.0464,16113.0
2022-10-04 15:20:00,214.76,215.17,214.7,214.96,9288.0,209.0172,209.4162,208.9588,209.2119,9288.0
2022-10-04 15:30:00,214.74,215.42,214.6,215.31,8910.0,208.9977,209.6595,208.8615,209.5525,8910.0
2022-10-04 15:40:00,215.21,215.3,214.96,215.14,15230.0,209.4552,209.5428,209.2119,209.387,15230.0
2022-10-04 15:50:00,215.18,215.91,215.18,215.78,68775.0,209.426,210.1364,209.426,210.0099,68775.0
2022-10-05 09:30:00,213.4,214.99,212.87,214.63,16162.0,207.6936,209.241,207.1777,208.8907,16162.0
2022-10-05 09:40:00,214.92,215.27,214.18,214.56,4923.0,209.1729,209.5136,208.4527,208.8225,4923.0
2022-10-05 09:50:00,214.59,214.73,213.88,214.11,6223.0,208.8517,208.988,208.1607,208.3846,6223.0
2022-10-05 10:00:00,213.91,213.91,212.97,213.34,8887.0,208.1899,208.1899,207.2751,207.6352,8887.0
2022-10-05 10:10:00,213.42,213.64,212.98,213.47,5833.0,207.713,207.9271,207.2848,207.7617,5833.0
2022-10-05 10:20:00,213.59,213.76,213.01,213.27,5598.0,207.8785,208.0439,207.314,207.567,5598.0
2022-10-05 10:30:00,213.44,213.81,213.06,213.81,4443.0,207.7325,208.0926,207.3627,208.0926,4443.0
2022-10-05 10:40:00,213.69,214.0,213.44,213.8,3848.0,207.9758,208.2775,207.7325,208.0829,3848.0
2022-10-05 10:50:00,213.66,213.66,213.16,213.21,6377.0,207.9466,207.9466,207.46,207.5086,6377.0
2022-10-05 11:00:00,213.09,213.14,212.49,212.86,10051.0,207.3919,207.4405,206.8079,207.168,10051.0
2022-10-05 11:10:00,212.82,213.47,212.8,213.39,7725.0,207.1291,207.7617,207.1096,207.6838,7725.0
2022-10-05 11:20:00,213.71,213.74,213.24,213.31,6158.0,207.9953,208.0245,207.5378,207.606,6158.0
2022-10-05 11:30:00,213.44,213.8,213.1,213.7,4909.0,207.7325,208.0829,207.4016,207.9855,4909.0
2022-10-05 11:40:00,213.65,213.87,213.58,213.75,2664.0,207.9369,208.151,207.8688,208.0342,2664.0
2022-10-05 11:50:00,213.66,213.94,213.5,213.73,2286.0,207.9466,208.2191,207.7909,208.0147,2286.0
2022-10-05 12:00:00,213.6,214.35,213.16,214.34,3369.0,207.8882,208.6182,207.46,208.6084,3369.0
2022-10-05 12:10:00,214.19,215.06,214.17,214.92,4187.0,208.4624,209.3092,208.443,209.1729,4187.0
2022-10-05 12:20:00,215.01,215.01,214.66,214.69,2225.0,209.2605,209.2605,208.9199,208.9491,2225.0
2022-10-05 12:30:00,214.74,214.83,214.51,214.83,2960.0,208.9977,209.0853,208.7739,209.0853,2960.0
2022-10-05 12:40:00,214.72,215.55,214.69,215.41,3977.0,208.9783,209.7861,208.9491,209.6498,3977.0
2022-10-05 12:50:00,215.27,215.41,215.08,215.08,4708.0,209.5136,209.6498,209.3286,209.3286,4708.0
2022-10-05 13:00:00,215.02,215.64,214.93,215.46,3281.0,209.2702,209.8737,209.1827,209.6985,3281.0
2022-10-05 13:10:00,215.47,216.16,215.47,216.13,7130.0,209.7082,210.3798,209.7082,210.3506,7130.0
2022-10-05 13:20:00,216.22,216.58,215.84,215.86,5397.0,210.4382,210.7885,210.0683,210.0878,5397.0
2022-10-05 13:30:00,215.81,215.81,215.34,215.65,4532.0,210.0391,210.0391,209.5817,209.8834,4532.0
2022-10-05 13:40:00,215.58,215.99,215.42,215.93,5883.0,209.8153,210.2143,209.6595,210.1559,5883.0
2022-10-05 13:50:00,215.93,215.94,215.61,215.62,8739.0,210.1559,210.1656,209.8445,209.8542,8739.0
2022-10-05 14:00:00,215.73,216.07,215.61,215.98,6049.0,209.9613,210.2922,209.8445,210.2046,6049.0
2022-10-05 14:10:00,216.03,216.56,215.99,216.56,6705.0,210.2532,210.7691,210.2143,210.7691,6705.0
2022-10-05 14:20:00,216.52,217.05,216.51,216.82,6186.0,210.7301,211.246,210.7204,211.0221,6186.0
2022-10-05 14:30:00,216.79,217.15,216.69,216.93,3334.0,210.9929,211.3433,210.8956,211.1292,3334.0
2022-10-05 14:40:00,216.88,217.1,216.78,216.8,6141.0,211.0805,211.2946,210.9832,211.0026,6141.0
2022-10-05 14:50:00,216.9,217.17,216.65,217.1,3526.0,211.1,211.3628,210.8567,211.2946,3526.0
2022-10-05 15:00:00,217.04,217.72,217.04,217.58,8633.0,211.2362,211.898,211.2362,211.7618,8633.0
2022-10-05 15:10:00,217.39,217.95,217.27,217.79,5432.0,211.5769,212.1219,211.4601,211.9662,5432.0
2022-10-05 15:20:00,217.74,217.85,217.47,217.48,8050.0,211.9175,212.0246,211.6547,211.6645,8050.0
2022-10-05 15:30:00,217.48,217.84,217.27,217.38,9967.0,211.6645,212.0148,211.4601,211.5671,9967.0
2022-10-05 15:40:00,217.34,217.52,216.86,216.93,11918.0,211.5282,211.7034,211.061,211.1292,11918.0
2022-10-05 15:50:00,216.96,216.96,215.97,216.13,89773.0,211.1584,211.1584,210.1948,210.3506,89773.0
2022-10-06 09:30:00,215.74,215.91,214.17,214.85,31032.0,209.971,210.1364,208.443,209.1048,31032.0
2022-10-06 09:40:00,215.11,216.39,214.89,215.05,12052.0,209.3578,210.6036,209.1437,209.2994,12052.0
2022-10-06 09:50:00,214.99,215.08,213.93,214.07,12527.0,209.241,209.3286,208.2094,208.3456,12527.0
2022-10-06 10:00:00,214.15,214.15,212.55,212.86,18040.0,208.4235,208.4235,206.8663,207.168,18040.0
2022-10-06 10:10:00,212.68,213.0,212.03,212.37,14403.0,206.9928,207.3043,206.3602,206.6911,14403.0
2022-10-06 10:20:00,212.34,212.38,211.48,211.53,12624.0,206.6619,206.7008,205.8249,205.8736,12624.0
2022-10-06 10:30:00,211.43,212.29,211.37,212.18,19061.0,205.7762,206.6132,205.7178,206.5062,19061.0
2022-10-06 10:40:00,212.19,213.15,212.17,213.02,34545.0,206.5159,207.4503,206.4965,207.3237,34545.0
2022-10-06 10:50:00,213.13,213.79,212.62,213.7,32209.0,207.4308,208.0731,206.9344,207.9855,32209.0
2022-10-06 11:00:00,213.6,213.61,212.52,213.22,7228.0,207.8882,207.8979,206.8371,207.5184,7228.0
2022-10-06 11:10:00,213.21,213.55,212.82,213.49,11355.0,207.5086,207.8396,207.1291,207.7812,11355.0
2022-10-06 11:20:00,213.51,213.54,213.02,213.42,22074.0,207.8006,207.8298,207.3237,207.713,22074.0
2022-10-06 11:30:00,213.42,213.42,212.45,212.62,32352.0,207.713,207.713,206.769,206.9344,32352.0
2022-10-06 11:40:00,212.56,213.07,212.48,213.07,14852.0,206.876,207.3724,206.7982,207.3724,14852.0
2022-10-06 11:50:00,212.91,213.18,211.96,212.11,14033.0,207.2167,207.4794,206.2921,206.4381,14033.0
2022-10-06 12:00:00,212.03,212.1,211.69,211.92,5273.0,206.3602,206.4283,206.0293,206.2531,5273.0
2022-10-06 12:10:00,211.98,212.07,211.7,212.0,4607.0,206.3115,206.3991,206.039,206.331,4607.0
2022-10-06 12:20:00,211.97,212.49,211.93,212.46,6095.0,206.3018,206.8079,206.2629,206.7787,6095.0
2022-10-06 12:30:00,212.39,212.72,212.29,212.72,4300.0,206.7106,207.0317,206.6132,207.0317,4300.0
2022-10-06 12:40:00,212.81,213.48,212.81,213.2,5148.0,207.1193,207.7714,207.1193,207.4989,5148.0
2022-10-06 12:50:00,213.28,213.3,212.99,212.99,3203.0,207.5768,207.5962,207.2945,207.2945,3203.0
2022-10-06 13:00:00,213.18,213.25,212.76,212.78,5309.0,207.4794,207.5476,207.0707,207.0901,5309.0
2022-10-06 13:10:00,212.7,213.5,212.7,213.5,3613.0,207.0123,207.7909,207.0123,207.7909,3613.0
2022-10-06 13:20:00,213.5,213.69,213.34,213.5,4527.0,207.7909,207.9758,207.6352,207.7909,4527.0
2022-10-06 13:30:00,213.44,213.44,212.69,212.87,5349.0,207.7325,207.7325,207.0026,207.1777,5349.0
2022-10-06 13:40:00,212.87,213.05,212.87,212.98,4256.0,207.1777,207.3529,207.1777,207.2848,4256.0
2022-10-06 13:50:00,212.99,213.05,212.83,212.97,4556.0,207.2945,207.3529,207.1388,207.2751,4556.0
2022-10-06 14:00:00,212.76,212.86,212.38,212.58,4443.0,207.0707,207.168,206.7008,206.8955,4443.0
2022-10-06 14:10:00,212.72,212.78,212.41,212.55,4629.0,207.0317,207.0901,206.73,206.8663,4629.0
2022-10-06 14:20:00,212.52,212.72,212.3,212.3,5640.0,206.8371,207.0317,206.623,206.623,5640.0
2022-10-06 14:30:00,212.21,212.38,211.81,211.91,15921.0,206.5354,206.7008,206.1461,206.2434,15921.0
2022-10-06 14:40:00,211.96,212.05,211.43,211.43,8672.0,206.2921,206.3797,205.7762,205.7762,8672.0
2022-10-06 14:50:00,211.42,211.79,211.13,211.61,5011.0,205.7665,206.1266,205.4843,205.9514,5011.0
2022-10-06 15:00:00,211.54,211.73,211.36,211.62,6195.0,205.8833,206.0682,205.7081,205.9612,6195.0
2022-10-06 15:10:00,211.46,211.85,211.18,211.63,6317.0,205.8054,206.185,205.5329,205.9709,6317.0
2022-10-06 15:20:00,211.65,212.15,211.58,212.15,19835.0,205.9904,206.477,205.9222,206.477,19835.0
2022-10-06 15:30:00,212.17,212.31,211.9,212.22,18552.0,206.4965,206.6327,206.2337,206.5451,18552.0
2022-10-06 15:40:00,212.08,212.18,211.82,211.87,14310.0,206.4089,206.5062,206.1558,206.2045,14310.0
2022-10-06 15:50:00,211.77,212.12,211.17,211.31,87118.0,206.1072,206.4478,205.5232,205.6595,87118.0
2022-10-07 09:30:00,209.3,209.3,207.82,208.8,17085.0,203.7032,203.7032,202.2628,203.2166,17085.0
2022-10-07 09:40:00,209.11,209.7,207.95,208.21,29211.0,203.5183,204.0925,202.3893,202.6423,29211.0
2022-10-07 09:50:00,208.28,208.62,207.74,208.05,16285.0,202.7105,203.0414,202.1849,202.4866,16285.0
2022-10-07 10:00:00,208.31,208.53,207.24,208.25,17230.0,202.7397,202.9538,201.6983,202.6813,17230.0
2022-10-07 10:10:00,208.25,209.42,207.9,209.39,25332.0,202.6813,203.82,202.3406,203.7908,25332.0
2022-10-07 10:20:00,209.29,209.98,209.13,209.45,14430.0,203.6935,204.365,203.5377,203.8492,14430.0
2022-10-07 10:30:00,209.57,209.58,208.94,209.14,10198.0,203.966,203.9757,203.3528,203.5475,10198.0
2022-10-07 10:40:00,209.11,210.12,209.11,209.9,19082.0,203.5183,204.5013,203.5183,204.2872,19082.0
2022-10-07 10:50:00,209.99,209.99,209.21,209.29,9102.0,204.3748,204.3748,203.6156,203.6935,9102.0
2022-10-07 11:00:00,209.38,209.91,209.13,209.33,7467.0,203.7811,204.2969,203.5377,203.7324,7467.0
2022-10-07 11:10:00,209.25,209.63,208.35,208.37,7895.0,203.6545,204.0244,202.7786,202.7981,7895.0
2022-10-07 11:20:00,208.26,208.95,208.16,208.68,7572.0,202.691,203.3626,202.5937,203.0998,7572.0
2022-10-07 11:30:00,208.76,209.26,208.66,208.91,9907.0,203.1776,203.6643,203.0803,203.3236,9907.0
2022-10-07 11:40:00,208.84,208.95,208.58,208.78,6087.0,203.2555,203.3626,203.0025,203.1971,6087.0
2022-10-07 11:50:00,208.84,209.09,208.63,209.01,7851.0,203.2555,203.4988,203.0511,203.421,7851.0
2022-10-07 12:00:00,208.98,209.59,208.98,209.58,3112.0,203.3918,203.9854,203.3918,203.9757,3112.0
2022-10-07 12:10:00,209.49,209.64,209.29,209.42,4386.0,203.8881,204.0341,203.6935,203.82,4386.0
2022-10-07 12:20:00,209.45,209.5,208.85,209.08,12295.0,203.8492,203.8979,203.2652,203.4891,12295.0
2022-10-07 12:30:00,208.99,209.04,208.71,208.89,16420.0,203.4015,203.4502,203.129,203.3042,16420.0
2022-10-07 12:40:00,208.88,208.93,208.38,208.38,10149.0,203.2944,203.3431,202.8078,202.8078,10149.0
2022-10-07 12:50:00,208.36,208.7,208.23,208.66,10759.0,202.7883,203.1192,202.6618,203.0803,10759.0
2022-10-07 13:00:00,208.59,208.59,207.9,207.97,6156.0,203.0122,203.0122,202.3406,202.4088,6156.0
2022-10-07 13:10:00,207.99,208.62,207.93,208.61,5381.0,202.4282,203.0414,202.3698,203.0317,5381.0
2022-10-07 13:20:00,208.51,208.74,208.37,208.64,10677.0,202.9343,203.1582,202.7981,203.0609,10677.0
2022-10-07 13:30:00,208.61,208.7,208.49,208.64,8431.0,203.0317,203.1192,202.9149,203.0609,8431.0
2022-10-07 13:40:00,208.65,209.34,208.62,209.04,13691.0,203.0706,203.7421,203.0414,203.4502,13691.0
2022-10-07 13:50:00,209.1,209.27,208.79,208.87,10441.0,203.5085,203.674,203.2068,203.2847,10441.0
2022-10-07 14:00:00,208.81,208.88,208.24,208.71,21758.0,203.2263,203.2944,202.6715,203.129,21758.0
2022-10-07 14:10:00,208.62,208.62,208.19,208.19,5576.0,203.0414,203.0414,202.6229,202.6229,5576.0
2022-10-07 14:20:00,208.05,208.1,207.35,207.43,6802.0,202.4866,202.5353,201.8053,201.8832,6802.0
2022-10-07 14:30:00,207.35,207.81,207.08,207.62,15335.0,201.8053,202.253,201.5426,202.0681,15335.0
2022-10-07 14:40:00,207.72,207.72,207.37,207.47,6759.0,202.1655,202.1655,201.8248,201.9221,6759.0
2022-10-07 14:50:00,207.66,207.95,207.63,207.89,8440.0,202.1071,202.3893,202.0779,202.3309,8440.0
2022-10-07 15:00:00,207.97,208.26,207.89,207.92,16154.0,202.4088,202.691,202.3309,202.3601,16154.0
2022-10-07 15:10:00,207.95,208.1,207.39,207.39,11667.0,202.3893,202.5353,201.8443,201.8443,11667.0
2022-10-07 15:20:00,207.44,207.54,206.98,207.12,6914.0,201.8929,201.9903,201.4452,201.5815,6914.0
2022-10-07 15:30:00,207.17,207.56,206.84,207.56,15375.0,201.6302,202.0097,201.309,202.0097,15375.0
2022-10-07 15:40:00,207.49,207.95,207.25,207.31,37061.0,201.9416,202.3893,201.708,201.7664,37061.0
2022-10-07 15:50:00,207.42,208.65,207.42,208.53,156156.0,201.8735,203.0706,201.8735,202.9538,156156.0
2022-10-10 09:30:00,210.84,211.33,208.81,209.55,15819.0,205.202,205.6789,203.2263,203.9465,15819.0
2022-10-10 09:40:00,209.71,209.71,208.8,208.8,2557.0,204.1022,204.1022,203.2166,203.2166,2557.0
2022-10-10 09:50:00,209.05,209.1,208.52,208.59,3414.0,203.4599,203.5085,202.9441,203.0122,3414.0
2022-10-10 10:00:00,208.65,208.92,207.93,208.25,9695.0,203.0706,203.3334,202.3698,202.6813,9695.0
2022-10-10 10:10:00,208.25,208.75,208.14,208.2,2452.0,202.6813,203.1679,202.5742,202.6326,2452.0
2022-10-10 10:20:00,208.12,208.86,207.94,208.73,15171.0,202.5548,203.275,202.3796,203.1484,15171.0
2022-10-10 10:30:00,208.73,209.01,207.72,207.72,88984.0,203.1484,203.421,202.1655,202.1655,88984.0
2022-10-10 10:40:00,207.75,208.1,207.61,207.82,3648.0,202.1946,202.5353,202.0584,202.2628,3648.0
2022-10-10 10:50:00,207.8,208.1,207.53,207.77,3648.0,202.2433,202.5353,201.9805,202.2141,3648.0
2022-10-10 11:00:00,207.88,207.88,207.2,207.47,4228.0,202.3212,202.3212,201.6594,201.9221,4228.0
2022-10-10 11:10:00,207.72,207.89,207.36,207.37,5077.0,202.1655,202.3309,201.8151,201.8248,5077.0
2022-10-10 11:20:00,207.22,208.1,207.17,207.76,4594.0,201.6788,202.5353,201.6302,202.2044,4594.0
2022-10-10 11:30:00,207.62,207.77,207.37,207.37,3135.0,202.0681,202.2141,201.8248,201.8248,3135.0
2022-10-10 11:40:00,207.45,207.9,207.32,207.84,1956.0,201.9027,202.3406,201.7761,202.2822,1956.0
2022-10-10 11:50:00,208.03,208.24,207.73,207.74,3357.0,202.4672,202.6715,202.1752,202.1849,3357.0
2022-10-10 12:00:00,207.75,207.9,207.46,207.49,3355.0,202.1946,202.3406,201.9124,201.9416,3355.0
2022-10-10 12:10:00,207.44,207.45,206.95,207.17,4555.0,201.8929,201.9027,201.416,201.6302,4555.0
2022-10-10 12:20:00,207.23,207.23,206.61,206.69,8139.0,201.6886,201.6886,201.0851,201.163,8139.0
2022-10-10 12:30:00,206.73,206.9,206.53,206.72,4158.0,201.2019,201.3674,201.0073,201.1922,4158.0
2022-10-10 12:40:00,206.81,206.81,206.55,206.67,3584.0,201.2798,201.2798,201.0267,201.1435,3584.0
2022-10-10 12:50:00,206.6,206.61,206.14,206.14,4634.0,201.0754,201.0851,200.6277,200.6277,4634.0
2022-10-10 13:00:00,206.14,206.16,205.86,206.04,6807.0,200.6277,200.6472,200.3552,200.5304,6807.0
2022-10-10 13:10:00,206.08,206.76,205.9,206.39,7839.0,200.5693,201.2311,200.3941,200.871,7839.0
2022-10-10 13:20:00,206.52,206.74,206.52,206.68,2852.0,200.9975,201.2117,200.9975,201.1533,2852.0
2022-10-10 13:30:00,206.75,207.06,206.74,206.97,4751.0,201.2214,201.5231,201.2117,201.4355,4751.0
2022-10-10 13:40:00,206.97,208.28,206.95,208.16,4251.0,201.4355,202.7105,201.416,202.5937,4251.0
2022-10-10 13:50:00,208.05,208.46,208.04,208.09,3375.0,202.4866,202.8857,202.4769,202.5256,3375.0
2022-10-10 14:00:00,208.1,208.13,207.79,207.88,4606.0,202.5353,202.5645,202.2336,202.3212,4606.0
2022-10-10 14:10:00,207.89,207.92,207.43,207.49,5055.0,202.3309,202.3601,201.8832,201.9416,5055.0
2022-10-10 14:20:00,207.56,207.64,207.27,207.44,4123.0,202.0097,202.0876,201.7275,201.8929,4123.0
2022-10-10 14:30:00,207.4,208.02,207.4,207.72,137632.0,201.854,202.4574,201.854,202.1655,137632.0
2022-10-10 14:40:00,207.72,207.93,207.29,207.29,7624.0,202.1655,202.3698,201.747,201.747,7624.0
2022-10-10 14:50:00,207.4,207.88,207.38,207.62,139356.0,201.854,202.3212,201.8345,202.0681,139356.0
2022-10-10 15:00:00,207.44,207.74,207.12,207.58,3862.0,201.8929,202.1849,201.5815,202.0292,3862.0
2022-10-10 15:10:00,207.35,208.38,207.34,208.38,5576.0,201.8053,202.8078,201.7956,202.8078,5576.0
2022-10-10 15:20:00,208.45,208.72,207.98,208.02,7805.0,202.8759,203.1387,202.4185,202.4574,7805.0
2022-10-10 15:30:00,207.9,208.35,207.84,208.13,6446.0,202.3406,202.7786,202.2822,202.5645,6446.0
2022-10-10 15:40:00,208.18,208.35,207.7,208.26,10781.0,202.6132,202.7786,202.146,202.691,10781.0
2022-10-10 15:50:00,208.33,208.67,207.86,208.0,97199.0,202.7591,203.09,202.3017,202.438,97199.0
2022-10-11 09:30:00,207.87,208.24,206.76,207.06,173831.0,202.3114,202.6715,201.2311,201.5231,173831.0
2022-10-11 09:40:00,207.06,207.38,206.59,207.05,12290.0,201.5231,201.8345,201.0657,201.5134,12290.0
2022-10-11 09:50:00,207.09,208.23,207.09,208.23,19761.0,201.5523,202.6618,201.5523,202.6618,19761.0
2022-10-11 10:00:00,208.03,208.05,207.45,207.83,20434.0,202.4672,202.4866,201.9027,202.2725,20434.0
2022-10-11 10:10:00,207.88,208.37,207.59,207.99,13359.0,202.3212,202.7981,202.0389,202.4282,13359.0
2022-10-11 10:20:00,208.08,208.08,207.42,207.57,10853.0,202.5158,202.5158,201.8735,202.0195,10853.0
2022-10-11 10:30:00,207.56,208.74,207.26,208.74,8191.0,202.0097,203.1582,201.7178,203.1582,8191.0
2022-10-11 10:40:00,208.78,209.48,208.77,209.24,13202.0,203.1971,203.8784,203.1874,203.6448,13202.0
2022-10-11 10:50:00,209.33,210.04,209.33,209.74,11308.0,203.7324,204.4234,203.7324,204.1314,11308.0
2022-10-11 11:00:00,209.75,210.69,209.71,210.18,4047.0,204.1412,205.056,204.1022,204.5597,4047.0
2022-10-11 11:10:00,210.17,210.88,210.03,210.52,12983.0,204.5499,205.241,204.4137,204.8906,12983.0
2022-10-11 11:20:00,210.45,211.25,210.22,211.11,11188.0,204.8225,205.6011,204.5986,205.4648,11188.0
2022-10-11 11:30:00,211.12,211.56,211.12,211.38,8822.0,205.4745,205.9028,205.4745,205.7276,8822.0
2022-10-11 11:40:00,211.46,212.38,211.17,212.13,8442.0,205.8054,206.7008,205.5232,206.4575,8442.0
2022-10-11 11:50:00,212.29,212.56,212.1,212.37,7845.0,206.6132,206.876,206.4283,206.6911,7845.0
2022-10-11 12:00:00,212.37,212.37,211.42,211.51,5096.0,206.6911,206.6911,205.7665,205.8541,5096.0
2022-10-11 12:10:00,211.58,212.66,211.5,212.64,8182.0,205.9222,206.9734,205.8444,206.9539,8182.0
2022-10-11 12:20:00,212.64,213.42,212.64,213.15,10024.0,206.9539,207.713,206.9539,207.4503,10024.0
2022-10-11 12:30:00,213.3,213.55,213.21,213.55,5603.0,207.5962,207.8396,207.5086,207.8396,5603.0
2022-10-11 12:40:00,213.54,214.23,213.5,214.14,8086.0,207.8298,208.5014,207.7909,208.4138,8086.0
2022-10-11 12:50:00,214.14,214.22,213.81,213.84,6630.0,208.4138,208.4916,208.0926,208.1218,6630.0
2022-10-11 13:00:00,213.84,213.88,213.44,213.62,8939.0,208.1218,208.1607,207.7325,207.9077,8939.0
2022-10-11 13:10:00,213.71,213.79,213.23,213.28,6782.0,207.9953,208.0731,207.5281,207.5768,6782.0
2022-10-11 13:20:00,213.36,213.9,212.93,213.23,13759.0,207.6546,208.1802,207.2361,207.5281,13759.0
2022-10-11 13:30:00,213.28,213.41,212.82,213.16,7199.0,207.5768,207.7033,207.1291,207.46,7199.0
2022-10-11 13:40:00,213.19,213.42,213.02,213.34,14164.0,207.4892,207.713,207.3237,207.6352,14164.0
2022-10-11 13:50:00,213.32,213.86,213.29,213.82,15134.0,207.6157,208.1413,207.5865,208.1023,15134.0
2022-10-11 14:00:00,213.82,213.94,213.33,213.75,22236.0,208.1023,208.2191,207.6254,208.0342,22236.0
2022-10-11 14:10:00,213.61,213.61,212.9,212.94,9034.0,207.8979,207.8979,207.2069,207.2459,9034.0
2022-10-11 14:20:00,212.89,213.44,212.88,213.3,7045.0,207.1972,207.7325,207.1875,207.5962,7045.0
2022-10-11 14:30:00,213.26,213.59,213.18,213.5,5698.0,207.5573,207.8785,207.4794,207.7909,5698.0
2022-10-11 14:40:00,213.58,213.62,212.39,212.5,41217.0,207.8688,207.9077,206.7106,206.8176,41217.0
2022-10-11 14:50:00,212.49,212.49,211.17,211.23,38649.0,206.8079,206.8079,205.5232,205.5816,38649.0
2022-10-11 15:00:00,211.14,211.37,210.66,210.8,27231.0,205.494,205.7178,205.0268,205.1631,27231.0
2022-10-11 15:10:00,210.76,211.42,210.39,210.81,316231.0,205.1242,205.7665,204.7641,205.1728,316231.0
2022-10-11 15:20:00,210.81,211.7,210.5,210.98,33829.0,205.1728,206.039,204.8711,205.3383,33829.0
2022-10-11 15:30:00,210.95,211.44,210.49,211.34,10992.0,205.3091,205.786,204.8614,205.6887,10992.0
2022-10-11 15:40:00,211.18,211.37,210.73,211.3,20583.0,205.5329,205.7178,205.095,205.6497,20583.0
2022-10-11 15:50:00,211.16,211.74,210.66,211.37,108893.0,205.5135,206.078,205.0268,205.7178,108893.0
2022-10-12 09:30:00,212.16,213.15,210.12,213.14,47772.0,206.4867,207.4503,204.5013,207.4405,47772.0
2022-10-12 09:40:00,213.12,213.92,212.14,213.2,49573.0,207.4211,208.1997,206.4673,207.4989,49573.0
2022-10-12 09:50:00,213.33,214.53,213.33,214.03,69764.0,207.6254,208.7933,207.6254,208.3067,69764.0
2022-10-12 10:00:00,214.13,214.85,213.69,213.69,29632.0,208.404,209.1048,207.9758,207.9758,29632.0
2022-10-12 10:10:00,213.64,213.78,212.37,212.68,9642.0,207.9271,208.0634,206.6911,206.9928,9642.0
2022-10-12 10:20:00,212.55,213.38,211.82,212.99,10226.0,206.8663,207.6741,206.1558,207.2945,10226.0
2022-10-12 10:30:00,212.83,213.12,212.03,212.03,7236.0,207.1388,207.4211,206.3602,206.3602,7236.0
2022-10-12 10:40:00,212.16,212.56,212.08,212.55,10231.0,206.4867,206.876,206.4089,206.8663,10231.0
2022-10-12 10:50:00,212.58,212.64,212.08,212.08,6900.0,206.8955,206.9539,206.4089,206.4089,6900.0
2022-10-12 11:00:00,211.98,212.44,211.98,212.28,8969.0,206.3115,206.7592,206.3115,206.6035,8969.0
2022-10-12 11:10:00,212.36,212.46,212.04,212.26,6207.0,206.6814,206.7787,206.3699,206.584,6207.0
2022-10-12 11:20:00,212.05,212.08,211.44,211.71,7120.0,206.3797,206.4089,205.786,206.0488,7120.0
2022-10-12 11:30:00,211.73,211.94,211.52,211.67,103663.0,206.0682,206.2726,205.8638,206.0098,103663.0
2022-10-12 11:40:00,211.51,211.89,210.97,211.13,21344.0,205.8541,206.2239,205.3285,205.4843,21344.0
2022-10-12 11:50:00,211.16,211.58,210.8,211.45,9537.0,205.5135,205.9222,205.1631,205.7957,9537.0
2022-10-12 12:00:00,211.59,212.52,211.41,211.83,56394.0,205.932,206.8371,205.7568,206.1655,56394.0
2022-10-12 12:10:00,211.89,211.89,211.07,211.48,21531.0,206.2239,206.2239,205.4259,205.8249,21531.0
2022-10-12 12:20:00,211.54,211.57,211.0,211.22,25667.0,205.8833,205.9125,205.3577,205.5719,25667.0
2022-10-12 12:30:00,211.23,211.79,210.58,210.58,28556.0,205.5816,206.1266,204.949,204.949,28556.0
2022-10-12 12:40:00,210.68,210.68,210.03,210.64,17532.0,205.0463,205.0463,204.4137,205.0074,17532.0
2022-10-12 12:50:00,210.61,211.29,210.61,210.8,25136.0,204.9782,205.64,204.9782,205.1631,25136.0
2022-10-12 13:00:00,210.84,210.84,210.17,210.17,19395.0,205.202,205.202,204.5499,204.5499,19395.0
2022-10-12 13:10:00,210.24,210.25,209.81,209.85,52830.0,204.6181,204.6278,204.1996,204.2385,52830.0
2022-10-12 13:20:00,209.87,210.96,209.76,209.95,32908.0,204.258,205.3188,204.1509,204.3358,32908.0
2022-10-12 13:30:00,209.85,209.85,209.4,209.5,33611.0,204.2385,204.2385,203.8005,203.8979,33611.0
2022-10-12 13:40:00,209.5,209.5,209.02,209.21,28938.0,203.8979,203.8979,203.4307,203.6156,28938.0
2022-10-12 13:50:00,209.0,209.49,208.83,209.48,42946.0,203.4112,203.8881,203.2458,203.8784,42946.0
2022-10-12 14:00:00,209.56,210.06,208.96,209.87,13161.0,203.9562,204.4429,203.3723,204.258,13161.0
2022-10-12 14:10:00,209.63,210.16,209.59,209.79,12805.0,204.0244,204.5402,203.9854,204.1801,12805.0
2022-10-12 14:20:00,209.92,210.23,209.7,210.08,13881.0,204.3066,204.6083,204.0925,204.4623,13881.0
2022-10-12 14:30:00,210.11,210.28,209.84,209.91,22806.0,204.4915,204.657,204.2288,204.2969,22806.0
2022-10-12 14:40:00,210.05,210.16,209.64,209.7,11252.0,204.4331,204.5402,204.0341,204.0925,11252.0
2022-10-12 14:50:00,209.73,209.98,209.48,209.94,12015.0,204.1217,204.365,203.8784,204.3261,12015.0
2022-10-12 15:00:00,209.93,209.99,209.48,209.78,6730.0,204.3164,204.3748,203.8784,204.1704,6730.0
2022-10-12 15:10:00,209.85,210.35,209.83,210.3,24170.0,204.2385,204.7251,204.219,204.6765,24170.0
2022-10-12 15:20:00,210.22,210.34,209.71,209.72,42258.0,204.5986,204.7154,204.1022,204.112,42258.0
2022-10-12 15:30:00,209.7,210.0,209.66,209.82,45917.0,204.0925,204.3845,204.0536,204.2093,45917.0
2022-10-12 15:40:00,209.86,209.99,209.45,209.56,39787.0,204.2482,204.3748,203.8492,203.9562,39787.0
2022-10-12 15:50:00,209.49,209.62,208.58,208.59,176652.0,203.8881,204.0146,203.0025,203.0122,176652.0
2022-10-13 09:30:00,204.78,204.96,203.23,204.71,22625.0,199.3041,199.4793,197.7955,199.2359,22625.0
2022-10-13 09:40:00,204.6,205.79,204.59,205.79,10495.0,199.1289,200.2871,199.1191,200.2871,10495.0
2022-10-13 09:50:00,205.59,207.11,205.09,207.11,13074.0,200.0924,201.5718,199.6058,201.5718,13074.0
2022-10-13 10:00:00,207.22,208.47,207.07,207.71,10258.0,201.6788,202.8954,201.5328,202.1557,10258.0
2022-10-13 10:10:00,207.37,208.05,207.21,207.64,5083.0,201.8248,202.4866,201.6691,202.0876,5083.0
2022-10-13 10:20:00,207.76,207.94,207.12,207.21,7322.0,202.2044,202.3796,201.5815,201.6691,7322.0
2022-10-13 10:30:00,207.09,208.11,207.09,207.91,4986.0,201.5523,202.545,201.5523,202.3504,4986.0
2022-10-13 10:40:00,208.0,208.53,207.9,208.2,7719.0,202.438,202.9538,202.3406,202.6326,7719.0
2022-10-13 10:50:00,208.23,208.63,207.96,207.96,4765.0,202.6618,203.0511,202.399,202.399,4765.0
2022-10-13 11:00:00,208.17,209.81,208.06,209.81,10687.0,202.6034,204.1996,202.4964,204.1996,10687.0
2022-10-13 11:10:00,209.47,211.77,209.27,211.4,23682.0,203.8687,206.1072,203.674,205.747,23682.0
2022-10-13 11:20:00,211.69,213.63,211.31,212.18,49921.0,206.0293,207.9174,205.6595,206.5062,49921.0
2022-10-13 11:30:00,212.35,214.54,211.8,214.37,28260.0,206.6716,208.8031,206.1364,208.6376,28260.0
2022-10-13 11:40:00,214.19,215.03,212.93,212.93,15164.0,208.4624,209.28,207.2361,207.2361,15164.0
2022-10-13 11:50:00,212.72,213.3,212.6,213.17,9187.0,207.0317,207.5962,206.915,207.4697,9187.0
2022-10-13 12:00:00,213.32,214.01,213.32,213.57,4646.0,207.6157,208.2873,207.6157,207.859,4646.0
2022-10-13 12:10:00,213.69,213.69,212.59,212.79,6217.0,207.9758,207.9758,206.9052,207.0999,6217.0
2022-10-13 12:20:00,212.67,213.3,212.66,213.0,6004.0,206.9831,207.5962,206.9734,207.3043,6004.0
2022-10-13 12:30:00,213.06,213.43,212.9,213.23,4638.0,207.3627,207.7228,207.2069,207.5281,4638.0
2022-10-13 12:40:00,213.28,214.4,213.2,214.4,4812.0,207.5768,208.6668,207.4989,208.6668,4812.0
2022-10-13 12:50:00,214.44,214.68,213.8,214.12,4661.0,208.7058,208.9393,208.0829,208.3943,4661.0
2022-10-13 13:00:00,214.03,214.7,214.03,214.27,3600.0,208.3067,208.9588,208.3067,208.5403,3600.0
2022-10-13 13:10:00,214.22,214.63,213.98,214.6,6486.0,208.4916,208.8907,208.2581,208.8615,6486.0
2022-10-13 13:20:00,214.68,215.87,214.68,215.74,7002.0,208.9393,210.0975,208.9393,209.971,7002.0
2022-10-13 13:30:00,215.73,216.46,215.73,216.13,6448.0,209.9613,210.6717,209.9613,210.3506,6448.0
2022-10-13 13:40:00,216.1,216.18,215.91,216.03,9872.0,210.3214,210.3992,210.1364,210.2532,9872.0
2022-10-13 13:50:00,216.08,216.23,215.75,215.94,4633.0,210.3019,210.4479,209.9807,210.1656,4633.0
2022-10-13 14:00:00,215.81,216.23,215.77,216.06,4738.0,210.0391,210.4479,210.0002,210.2824,4738.0
2022-10-13 14:10:00,215.87,216.09,215.51,215.51,5829.0,210.0975,210.3116,209.7471,209.7471,5829.0
2022-10-13 14:20:00,215.41,215.57,214.92,214.92,4916.0,209.6498,209.8055,209.1729,209.1729,4916.0
2022-10-13 14:30:00,215.03,215.69,215.01,215.69,6518.0,209.28,209.9223,209.2605,209.9223,6518.0
2022-10-13 14:40:00,215.58,215.67,215.15,215.31,32912.0,209.8153,209.9029,209.3968,209.5525,32912.0
2022-10-13 14:50:00,215.31,215.72,215.15,215.23,22878.0,209.5525,209.9515,209.3968,209.4746,22878.0
2022-10-13 15:00:00,215.22,215.41,214.94,215.24,27952.0,209.4649,209.6498,209.1924,209.4844,27952.0
2022-10-13 15:10:00,215.24,215.31,214.67,214.85,37008.0,209.4844,209.5525,208.9296,209.1048,37008.0
2022-10-13 15:20:00,214.82,214.82,213.83,213.99,22695.0,209.0756,209.0756,208.1121,208.2678,22695.0
2022-10-13 15:30:00,214.02,214.28,213.32,213.5,62177.0,208.297,208.55,207.6157,207.7909,62177.0
2022-10-13 15:40:00,213.5,214.07,213.11,213.98,44640.0,207.7909,208.3456,207.4113,208.2581,44640.0
2022-10-13 15:50:00,213.77,214.45,213.62,214.06,84702.0,208.0537,208.7155,207.9077,208.3359,84702.0
2022-10-14 09:30:00,216.37,216.84,215.55,216.1,28491.0,210.5841,211.0416,209.7861,210.3214,28491.0
2022-10-14 09:40:00,216.49,216.61,215.16,216.5,27493.0,210.7009,210.8177,209.4065,210.7107,27493.0
2022-10-14 09:50:00,216.49,216.93,215.97,216.62,21397.0,210.7009,211.1292,210.1948,210.8275,21397.0
2022-10-14 10:00:00,216.4,216.58,214.94,214.94,25094.0,210.6133,210.7885,209.1924,209.1924,25094.0
2022-10-14 10:10:00,214.95,215.16,212.37,212.59,23239.0,209.2021,209.4065,206.6911,206.9052,23239.0
2022-10-14 10:20:00,212.41,212.43,211.72,212.11,12305.0,206.73,206.7495,206.0585,206.4381,12305.0
2022-10-14 10:30:00,212.27,213.02,212.13,212.9,23032.0,206.5938,207.3237,206.4575,207.2069,23032.0
2022-10-14 10:40:00,212.72,213.59,212.0,212.27,87820.0,207.0317,207.8785,206.331,206.5938,87820.0
2022-10-14 10:50:00,212.42,213.84,212.42,213.31,5429.0,206.7398,208.1218,206.7398,207.606,5429.0
2022-10-14 11:00:00,213.46,213.83,213.16,213.16,12417.0,207.752,208.1121,207.46,207.46,12417.0
2022-10-14 11:10:00,213.04,213.04,211.53,211.53,3191.0,207.3432,207.3432,205.8736,205.8736,3191.0
2022-10-14 11:20:00,211.78,212.34,211.78,212.06,2608.0,206.1169,206.6619,206.1169,206.3894,2608.0
2022-10-14 11:30:00,212.05,212.12,211.37,211.48,8407.0,206.3797,206.4478,205.7178,205.8249,8407.0
2022-10-14 11:40:00,211.55,211.75,210.87,211.11,3384.0,205.893,206.0877,205.2312,205.4648,3384.0
2022-10-14 11:50:00,211.41,211.41,210.22,210.22,11015.0,205.7568,205.7568,204.5986,204.5986,11015.0
2022-10-14 12:00:00,210.08,210.62,209.45,209.45,16331.0,204.4623,204.9879,203.8492,203.8492,16331.0
2022-10-14 12:10:00,209.49,209.5,209.09,209.38,18606.0,203.8881,203.8979,203.4988,203.7811,18606.0
2022-10-14 12:20:00,209.38,209.76,209.38,209.75,33329.0,203.7811,204.1509,203.7811,204.1412,33329.0
2022-10-14 12:30:00,209.75,210.19,209.57,209.75,29888.0,204.1412,204.5694,203.966,204.1412,29888.0
2022-10-14 12:40:00,209.7,210.01,209.41,209.5,25429.0,204.0925,204.3942,203.8103,203.8979,25429.0
2022-10-14 12:50:00,209.37,209.48,208.37,208.71,21475.0,203.7713,203.8784,202.7981,203.129,21475.0
2022-10-14 13:00:00,208.81,209.16,208.4,208.61,34964.0,203.2263,203.5669,202.8273,203.0317,34964.0
2022-10-14 13:10:00,208.62,208.78,208.27,208.46,16006.0,203.0414,203.1971,202.7007,202.8857,16006.0
2022-10-14 13:20:00,208.25,209.03,208.25,208.9,31770.0,202.6813,203.4404,202.6813,203.3139,31770.0
2022-10-14 13:30:00,208.86,209.77,208.85,209.71,16983.0,203.275,204.1606,203.2652,204.1022,16983.0
2022-10-14 13:40:00,209.66,209.71,209.25,209.57,9684.0,204.0536,204.1022,203.6545,203.966,9684.0
2022-10-14 13:50:00,209.48,210.13,209.47,210.0,21850.0,203.8784,204.511,203.8687,204.3845,21850.0
2022-10-14 14:00:00,209.94,210.1,209.26,209.36,29258.0,204.3261,204.4818,203.6643,203.7616,29258.0
2022-10-14 14:10:00,209.39,209.65,209.07,209.14,6271.0,203.7908,204.0438,203.4794,203.5475,6271.0
2022-10-14 14:20:00,209.24,209.3,208.55,208.99,35056.0,203.6448,203.7032,202.9733,203.4015,35056.0
2022-10-14 14:30:00,208.94,209.09,208.46,208.69,31607.0,203.3528,203.4988,202.8857,203.1095,31607.0
2022-10-14 14:40:00,208.74,208.8,208.25,208.57,7087.0,203.1582,203.2166,202.6813,202.9927,7087.0
2022-10-14 14:50:00,208.66,209.07,208.58,209.06,14169.0,203.0803,203.4794,203.0025,203.4696,14169.0
2022-10-14 15:00:00,209.06,209.91,208.97,209.2,16724.0,203.4696,204.2969,203.382,203.6059,16724.0
2022-10-14 15:10:00,209.2,209.37,208.82,209.18,7250.0,203.6059,203.7713,203.236,203.5864,7250.0
2022-10-14 15:20:00,209.19,209.97,209.07,209.97,13244.0,203.5961,204.3553,203.4794,204.3553,13244.0
2022-10-14 15:30:00,209.8,210.65,209.61,209.66,26452.0,204.1898,205.0171,204.0049,204.0536,26452.0
2022-10-14 15:40:00,209.68,209.8,209.37,209.8,20583.0,204.073,204.1898,203.7713,204.1898,20583.0
2022-10-14 15:50:00,210.04,210.26,208.77,209.24,116571.0,204.4234,204.6375,203.1874,203.6448,116571.0
2022-10-17 09:30:00,212.34,214.77,212.23,214.67,18426.0,206.6619,209.0269,206.5549,208.9296,18426.0
2022-10-17 09:40:00,214.69,215.07,213.78,214.77,13377.0,208.9491,209.3189,208.0634,209.0269,13377.0
2022-10-17 09:50:00,214.95,215.37,214.49,214.72,16616.0,209.2021,209.6109,208.7544,208.9783,16616.0
2022-10-17 10:00:00,214.7,215.78,214.67,215.25,14186.0,208.9588,210.0099,208.9296,209.4941,14186.0
2022-10-17 10:10:00,215.23,216.07,215.22,215.48,14014.0,209.4746,210.2922,209.4649,209.7179,14014.0
2022-10-17 10:20:00,215.64,216.03,214.93,214.97,6277.0,209.8737,210.2532,209.1827,209.2216,6277.0
2022-10-17 10:30:00,214.96,215.15,214.62,215.15,5731.0,209.2119,209.3968,208.8809,209.3968,5731.0
2022-10-17 10:40:00,215.06,215.46,214.82,214.87,11324.0,209.3092,209.6985,209.0756,209.1243,11324.0
2022-10-17 10:50:00,214.78,215.0,213.86,215.0,29819.0,209.0367,209.2508,208.1413,209.2508,29819.0
2022-10-17 11:00:00,215.2,215.29,214.3,214.31,24437.0,209.4454,209.533,208.5695,208.5792,24437.0
2022-10-17 11:10:00,214.28,214.4,213.39,213.68,10377.0,208.55,208.6668,207.6838,207.9661,10377.0
2022-10-17 11:20:00,213.6,214.8,213.6,214.8,18911.0,207.8882,209.0561,207.8882,209.0561,18911.0
2022-10-17 11:30:00,214.86,215.0,214.49,214.5,20970.0,209.1145,209.2508,208.7544,208.7642,20970.0
2022-10-17 11:40:00,214.5,214.52,214.2,214.21,70050.0,208.7642,208.7836,208.4722,208.4819,70050.0
2022-10-17 11:50:00,214.16,215.88,213.96,215.88,49852.0,208.4332,210.1072,208.2386,210.1072,49852.0
2022-10-17 12:00:00,216.01,216.97,215.71,216.86,14300.0,210.2338,211.1681,209.9418,211.061,14300.0
2022-10-17 12:10:00,216.75,216.81,215.69,216.02,18124.0,210.954,211.0124,209.9223,210.2435,18124.0
2022-10-17 12:20:00,215.95,216.11,215.72,215.78,7995.0,210.1754,210.3311,209.9515,210.0099,7995.0
2022-10-17 12:30:00,215.74,215.95,215.0,215.06,9088.0,209.971,210.1754,209.2508,209.3092,9088.0
2022-10-17 12:40:00,215.05,215.24,214.61,214.91,13875.0,209.2994,209.4844,208.8712,209.1632,13875.0
2022-10-17 12:50:00,214.76,214.83,214.48,214.7,7121.0,209.0172,209.0853,208.7447,208.9588,7121.0
2022-10-17 13:00:00,214.71,214.89,214.33,214.64,12426.0,208.9685,209.1437,208.5987,208.9004,12426.0
2022-10-17 13:10:00,214.57,214.9,214.38,214.72,15878.0,208.8323,209.1535,208.6474,208.9783,15878.0
2022-10-17 13:20:00,214.75,214.82,214.41,214.82,50372.0,209.0075,209.0756,208.6766,209.0756,50372.0
2022-10-17 13:30:00,215.04,215.33,214.65,215.31,43973.0,209.2897,209.572,208.9101,209.5525,43973.0
2022-10-17 13:40:00,215.6,215.75,215.19,215.39,15859.0,209.8347,209.9807,209.4357,209.6304,15859.0
2022-10-17 13:50:00,215.43,215.5,215.19,215.34,24174.0,209.6693,209.7374,209.4357,209.5817,24174.0
2022-10-17 14:00:00,215.37,215.71,215.08,215.34,18896.0,209.6109,209.9418,209.3286,209.5817,18896.0
2022-10-17 14:10:00,215.32,215.32,214.99,215.22,15611.0,209.5622,209.5622,209.241,209.4649,15611.0
2022-10-17 14:20:00,215.28,215.3,214.85,215.17,12268.0,209.5233,209.5428,209.1048,209.4162,12268.0
2022-10-17 14:30:00,215.3,215.37,214.94,215.29,13923.0,209.5428,209.6109,209.1924,209.533,13923.0
2022-10-17 14:40:00,215.28,215.63,215.07,215.11,33228.0,209.5233,209.8639,209.3189,209.3578,33228.0
2022-10-17 14:50:00,215.05,215.33,214.89,214.99,7664.0,209.2994,209.572,209.1437,209.241,7664.0
2022-10-17 15:00:00,214.97,215.2,214.84,214.95,11290.0,209.2216,209.4454,209.0951,209.2021,11290.0
2022-10-17 15:10:00,214.98,214.98,214.48,214.57,17923.0,209.2313,209.2313,208.7447,208.8323,17923.0
2022-10-17 15:20:00,214.55,215.19,214.43,215.19,27550.0,208.8128,209.4357,208.696,209.4357,27550.0
2022-10-17 15:30:00,215.22,215.35,214.97,215.16,17895.0,209.4649,209.5914,209.2216,209.4065,17895.0
2022-10-17 15:40:00,215.18,215.53,215.02,215.04,49864.0,209.426,209.7666,209.2702,209.2897,49864.0
2022-10-17 15:50:00,215.06,216.0,214.89,215.64,256979.0,209.3092,210.224,209.1437,209.8737,256979.0
2022-10-18 09:30:00,222.62,224.6,221.38,221.45,62872.0,216.667,218.5941,215.4602,215.5283,62872.0
2022-10-18 09:40:00,221.58,221.84,220.51,221.36,20206.0,215.6548,215.9079,214.6134,215.4407,20206.0
2022-10-18 09:50:00,221.32,221.73,219.8,220.59,8953.0,215.4018,215.8008,213.9224,214.6913,8953.0
2022-10-18 10:00:00,220.95,221.75,220.58,220.84,36783.0,215.0417,215.8203,214.6816,214.9346,36783.0
2022-10-18 10:10:00,220.84,221.14,219.33,219.41,36484.0,214.9346,215.2266,213.465,213.5429,36484.0
2022-10-18 10:20:00,219.56,219.56,217.85,218.47,47910.0,213.6888,213.6888,212.0246,212.628,47910.0
2022-10-18 10:30:00,218.48,219.06,217.78,218.06,19154.0,212.6377,213.2022,211.9564,212.229,19154.0
2022-10-18 10:40:00,218.08,219.2,218.07,219.14,7703.0,212.2484,213.3385,212.2387,213.2801,7703.0
2022-10-18 10:50:00,219.04,219.61,218.38,218.92,35355.0,213.1827,213.7375,212.5404,213.066,35355.0
2022-10-18 11:00:00,218.89,218.89,216.88,216.96,14353.0,213.0368,213.0368,211.0805,211.1584,14353.0
2022-10-18 11:10:00,217.01,217.34,216.46,216.46,12252.0,211.207,211.5282,210.6717,210.6717,12252.0
2022-10-18 11:20:00,216.49,216.68,215.79,216.32,12054.0,210.7009,210.8859,210.0197,210.5355,12054.0
2022-10-18 11:30:00,216.39,216.41,215.51,216.06,9231.0,210.6036,210.6231,209.7471,210.2824,9231.0
2022-10-18 11:40:00,216.06,216.87,215.81,216.87,23708.0,210.2824,211.0708,210.0391,211.0708,23708.0
2022-10-18 11:50:00,216.89,217.15,216.3,216.48,21354.0,211.0902,211.3433,210.516,210.6912,21354.0
2022-10-18 12:00:00,216.5,217.29,215.93,217.29,20926.0,210.7107,211.4795,210.1559,211.4795,20926.0
2022-10-18 12:10:00,217.12,217.72,216.99,217.55,15234.0,211.3141,211.898,211.1876,211.7326,15234.0
2022-10-18 12:20:00,217.49,217.49,216.74,217.19,11104.0,211.6742,211.6742,210.9443,211.3822,11104.0
2022-10-18 12:30:00,217.1,217.88,217.0,217.66,5709.0,211.2946,212.0538,211.1973,211.8397,5709.0
2022-10-18 12:40:00,217.66,217.75,217.26,217.6,6475.0,211.8397,211.9272,211.4503,211.7813,6475.0
2022-10-18 12:50:00,217.61,217.76,217.29,217.37,6810.0,211.791,211.937,211.4795,211.5574,6810.0
2022-10-18 13:00:00,217.37,217.47,216.03,216.52,17063.0,211.5574,211.6547,210.2532,210.7301,17063.0
2022-10-18 13:10:00,216.61,216.96,216.6,216.96,9012.0,210.8177,211.1584,210.808,211.1584,9012.0
2022-10-18 13:20:00,216.84,217.13,216.44,217.02,6732.0,211.0416,211.3238,210.6523,211.2168,6732.0
2022-10-18 13:30:00,216.93,217.81,216.91,217.16,7392.0,211.1292,211.9856,211.1097,211.353,7392.0
2022-10-18 13:40:00,217.13,217.25,216.8,217.24,6500.0,211.3238,211.4406,211.0026,211.4309,6500.0
2022-10-18 13:50:00,217.11,217.53,216.95,217.4,6429.0,211.3044,211.7131,211.1486,211.5866,6429.0
2022-10-18 14:00:00,217.53,217.64,217.13,217.34,3714.0,211.7131,211.8202,211.3238,211.5282,3714.0
2022-10-18 14:10:00,217.21,217.59,217.14,217.33,10552.0,211.4017,211.7715,211.3336,211.5185,10552.0
2022-10-18 14:20:00,217.15,217.68,217.08,217.51,5579.0,211.3433,211.8591,211.2752,211.6937,5579.0
2022-10-18 14:30:00,217.36,217.41,216.47,217.04,17428.0,211.5477,211.5963,210.6815,211.2362,17428.0
2022-10-18 14:40:00,217.07,217.07,215.56,215.78,24087.0,211.2654,211.2654,209.7958,210.0099,24087.0
2022-10-18 14:50:00,215.69,215.89,215.24,215.79,18956.0,209.9223,210.117,209.4844,210.0197,18956.0
2022-10-18 15:00:00,215.8,215.89,215.28,215.28,19451.0,210.0294,210.117,209.5233,209.5233,19451.0
2022-10-18 15:10:00,215.36,215.48,214.55,215.02,15486.0,209.6012,209.7179,208.8128,209.2702,15486.0
2022-10-18 15:20:00,215.06,215.57,214.85,215.56,12581.0,209.3092,209.8055,209.1048,209.7958,12581.0
2022-10-18 15:30:00,215.59,216.57,215.47,216.01,19905.0,209.825,210.7788,209.7082,210.2338,19905.0
2022-10-18 15:40:00,215.9,215.95,215.16,215.44,53505.0,210.1267,210.1754,209.4065,209.679,53505.0
2022-10-18 15:50:00,215.41,215.82,214.77,215.0,228014.0,209.6498,210.0489,209.0269,209.2508,228014.0
2022-10-19 09:30:00,214.44,217.11,213.57,216.21,56132.0,208.7058,211.3044,207.859,210.4284,56132.0
2022-10-19 09:40:00,216.31,216.57,213.72,213.89,47124.0,210.5258,210.7788,208.005,208.1705,47124.0
2022-10-19 09:50:00,214.08,216.28,214.07,215.53,26797.0,208.3554,210.4966,208.3456,209.7666,26797.0
2022-10-19 10:00:00,215.42,216.32,215.16,215.62,26082.0,209.6595,210.5355,209.4065,209.8542,26082.0
2022-10-19 10:10:00,215.62,216.34,215.05,216.34,62639.0,209.8542,210.5549,209.2994,210.5549,62639.0
2022-10-19 10:20:00,216.21,217.03,216.21,217.03,14809.0,210.4284,211.2265,210.4284,211.2265,14809.0
2022-10-19 10:30:00,217.03,217.35,216.75,217.35,74362.0,211.2265,211.5379,210.954,211.5379,74362.0
2022-10-19 10:40:00,217.36,217.55,215.92,216.25,18823.0,211.5477,211.7326,210.1462,210.4674,18823.0
2022-10-19 10:50:00,216.21,216.74,216.17,216.37,25795.0,210.4284,210.9443,210.3895,210.5841,25795.0
2022-10-19 11:00:00,216.41,216.98,215.65,215.91,38563.0,210.6231,211.1778,209.8834,210.1364,38563.0
2022-10-19 11:10:00,215.83,216.34,215.8,216.17,19793.0,210.0586,210.5549,210.0294,210.3895,19793.0
2022-10-19 11:20:00,215.99,216.03,215.33,215.33,9185.0,210.2143,210.2532,209.572,209.572,9185.0
2022-10-19 11:30:00,215.3,215.37,214.51,215.06,7344.0,209.5428,209.6109,208.7739,209.3092,7344.0
2022-10-19 11:40:00,214.79,215.06,214.59,214.89,7156.0,209.0464,209.3092,208.8517,209.1437,7156.0
2022-10-19 11:50:00,214.89,215.34,214.89,215.28,6878.0,209.1437,209.5817,209.1437,209.5233,6878.0
2022-10-19 12:00:00,215.27,215.28,214.29,214.29,19056.0,209.5136,209.5233,208.5598,208.5598,19056.0
2022-10-19 12:10:00,214.41,214.45,213.88,214.12,5077.0,208.6766,208.7155,208.1607,208.3943,5077.0
2022-10-19 12:20:00,214.2,214.37,213.97,214.37,5149.0,208.4722,208.6376,208.2483,208.6376,5149.0
2022-10-19 12:30:00,214.33,214.98,214.23,214.45,23620.0,208.5987,209.2313,208.5014,208.7155,23620.0
2022-10-19 12:40:00,214.54,214.65,213.42,214.02,44784.0,208.8031,208.9101,207.713,208.297,44784.0
2022-10-19 12:50:00,214.01,214.39,213.73,214.14,16206.0,208.2873,208.6571,208.0147,208.4138,16206.0
2022-10-19 13:00:00,214.11,214.37,213.34,213.84,7234.0,208.3846,208.6376,207.6352,208.1218,7234.0
2022-10-19 13:10:00,213.71,214.09,213.42,213.42,4505.0,207.9953,208.3651,207.713,207.713,4505.0
2022-10-19 13:20:00,213.56,214.24,213.55,213.96,5858.0,207.8493,208.5111,207.8396,208.2386,5858.0
2022-10-19 13:30:00,213.83,214.28,213.75,213.94,7993.0,208.1121,208.55,208.0342,208.2191,7993.0
2022-10-19 13:40:00,213.96,214.31,213.71,213.77,8166.0,208.2386,208.5792,207.9953,208.0537,8166.0
2022-10-19 13:50:00,213.79,214.36,213.74,214.29,7844.0,208.0731,208.6279,208.0245,208.5598,7844.0
2022-10-19 14:00:00,214.25,215.19,214.1,214.85,12207.0,208.5208,209.4357,208.3748,209.1048,12207.0
2022-10-19 14:10:00,214.73,215.47,214.72,215.24,10069.0,208.988,209.7082,208.9783,209.4844,10069.0
2022-10-19 14:20:00,215.22,215.85,215.22,215.83,10480.0,209.4649,210.0781,209.4649,210.0586,10480.0
2022-10-19 14:30:00,215.72,215.76,214.98,214.98,25803.0,209.9515,209.9905,209.2313,209.2313,25803.0
2022-10-19 14:40:00,214.84,215.2,214.78,215.02,10296.0,209.0951,209.4454,209.0367,209.2702,10296.0
2022-10-19 14:50:00,215.02,215.15,214.81,215.12,9628.0,209.2702,209.3968,209.0659,209.3676,9628.0
2022-10-19 15:00:00,215.17,215.26,214.67,215.26,12758.0,209.4162,209.5038,208.9296,209.5038,12758.0
2022-10-19 15:10:00,215.22,216.07,215.22,215.98,11465.0,209.4649,210.2922,209.4649,210.2046,11465.0
2022-10-19 15:20:00,215.98,216.04,215.45,215.75,18862.0,210.2046,210.263,209.6887,209.9807,18862.0
2022-10-19 15:30:00,215.74,216.14,215.48,215.7,21900.0,209.971,210.3603,209.7179,209.9321,21900.0
2022-10-19 15:40:00,215.69,216.37,215.69,216.24,30603.0,209.9223,210.5841,209.9223,210.4576,30603.0
2022-10-19 15:50:00,216.18,216.98,216.02,216.77,154172.0,210.3992,211.1778,210.2435,210.9734,154172.0
2022-10-20 09:30:00,216.6,216.6,214.59,214.99,17929.0,210.808,210.808,208.8517,209.241,17929.0
2022-10-20 09:40:00,214.87,215.13,214.03,214.67,14570.0,209.1243,209.3773,208.3067,208.9296,14570.0
2022-10-20 09:50:00,214.85,215.74,214.72,215.26,12699.0,209.1048,209.971,208.9783,209.5038,12699.0
2022-10-20 10:00:00,215.23,216.6,215.14,216.6,8681.0,209.4746,210.808,209.387,210.808,8681.0
2022-10-20 10:10:00,216.48,217.34,215.97,217.34,8119.0,210.6912,211.5282,210.1948,211.5282,8119.0
2022-10-20 10:20:00,217.47,217.99,216.8,217.99,29015.0,211.6547,212.1608,211.0026,212.1608,29015.0
2022-10-20 10:30:00,217.99,218.16,216.73,217.19,14782.0,212.1608,212.3263,210.9345,211.3822,14782.0
2022-10-20 10:40:00,217.32,218.33,217.06,217.96,17640.0,211.5087,212.4917,211.2557,212.1316,17640.0
2022-10-20 10:50:00,217.96,219.07,217.92,219.01,16716.0,212.1316,213.2119,212.0927,213.1536,16716.0
2022-10-20 11:00:00,219.1,219.26,217.87,218.01,15287.0,213.2411,213.3969,212.044,212.1803,15287.0
2022-10-20 11:10:00,217.9,218.26,217.49,217.53,8569.0,212.0732,212.4236,211.6742,211.7131,8569.0
2022-10-20 11:20:00,217.5,217.72,217.01,217.19,8669.0,211.6839,211.898,211.207,211.3822,8669.0
2022-10-20 11:30:00,217.2,218.32,217.19,218.14,37282.0,211.392,212.482,211.3822,212.3068,37282.0
2022-10-20 11:40:00,218.2,218.68,217.98,218.41,14820.0,212.3652,212.8324,212.1511,212.5696,14820.0
2022-10-20 11:50:00,218.34,218.42,217.29,217.43,4904.0,212.5015,212.5793,211.4795,211.6158,4904.0
2022-10-20 12:00:00,217.24,217.33,216.25,216.25,22667.0,211.4309,211.5185,210.4674,210.4674,22667.0
2022-10-20 12:10:00,216.24,217.0,216.18,216.74,5280.0,210.4576,211.1973,210.3992,210.9443,5280.0
2022-10-20 12:20:00,216.83,216.83,216.23,216.68,11646.0,211.0318,211.0318,210.4479,210.8859,11646.0
2022-10-20 12:30:00,216.58,216.63,215.84,215.84,8243.0,210.7885,210.8372,210.0683,210.0683,8243.0
2022-10-20 12:40:00,215.83,216.03,215.46,215.79,5641.0,210.0586,210.2532,209.6985,210.0197,5641.0
2022-10-20 12:50:00,215.8,215.8,215.26,215.73,4635.0,210.0294,210.0294,209.5038,209.9613,4635.0
2022-10-20 13:00:00,215.43,215.82,214.76,215.12,7137.0,209.6693,210.0489,209.0172,209.3676,7137.0
2022-10-20 13:10:00,215.05,215.5,214.56,214.57,4805.0,209.2994,209.7374,208.8225,208.8323,4805.0
2022-10-20 13:20:00,214.47,214.82,214.25,214.81,6788.0,208.735,209.0756,208.5208,209.0659,6788.0
2022-10-20 13:30:00,214.61,215.12,214.55,215.05,7297.0,208.8712,209.3676,208.8128,209.2994,7297.0
2022-10-20 13:40:00,214.88,215.01,214.12,214.13,4783.0,209.134,209.2605,208.3943,208.404,4783.0
2022-10-20 13:50:00,214.12,214.19,213.8,214.05,6430.0,208.3943,208.4624,208.0829,208.3262,6430.0
2022-10-20 14:00:00,214.05,214.2,213.43,213.72,6853.0,208.3262,208.4722,207.7228,208.005,6853.0
2022-10-20 14:10:00,213.73,213.73,213.1,213.1,3847.0,208.0147,208.0147,207.4016,207.4016,3847.0
2022-10-20 14:20:00,213.32,213.56,212.77,213.08,11118.0,207.6157,207.8493,207.0804,207.3821,11118.0
2022-10-20 14:30:00,212.89,213.41,212.74,213.2,11589.0,207.1972,207.7033,207.0512,207.4989,11589.0
2022-10-20 14:40:00,213.16,213.28,212.69,212.92,8209.0,207.46,207.5768,207.0026,207.2264,8209.0
2022-10-20 14:50:00,212.81,213.38,212.62,212.95,10301.0,207.1193,207.6741,206.9344,207.2556,10301.0
2022-10-20 15:00:00,213.06,213.46,212.83,213.34,5810.0,207.3627,207.752,207.1388,207.6352,5810.0
2022-10-20 15:10:00,213.24,213.63,212.97,213.21,64657.0,207.5378,207.9174,207.2751,207.5086,64657.0
2022-10-20 15:20:00,213.21,213.74,213.01,213.74,23499.0,207.5086,208.0245,207.314,208.0245,23499.0
2022-10-20 15:30:00,213.73,214.16,213.5,213.68,23132.0,208.0147,208.4332,207.7909,207.9661,23132.0
2022-10-20 15:40:00,213.73,214.31,213.73,213.95,32045.0,208.0147,208.5792,208.0147,208.2289,32045.0
2022-10-20 15:50:00,213.94,214.51,213.82,214.45,173434.0,208.2191,208.7739,208.1023,208.7155,173434.0
2022-10-21 09:30:00,213.7,213.7,210.31,210.82,164007.0,207.9855,207.9855,204.6862,205.1826,164007.0
2022-10-21 09:40:00,210.7,213.11,210.33,212.87,19788.0,205.0658,207.4113,204.7057,207.1777,19788.0
2022-10-21 09:50:00,212.87,213.97,212.45,213.97,11530.0,207.1777,208.2483,206.769,208.2483,11530.0
2022-10-21 10:00:00,214.35,215.66,214.32,215.28,22182.0,208.6182,209.8931,208.589,209.5233,22182.0
2022-10-21 10:10:00,215.44,215.44,214.36,214.92,29648.0,209.679,209.679,208.6279,209.1729,29648.0
2022-10-21 10:20:00,214.92,215.16,213.4,213.63,105022.0,209.1729,209.4065,207.6936,207.9174,105022.0
2022-10-21 10:30:00,213.47,214.36,212.89,213.95,46199.0,207.7617,208.6279,207.1972,208.2289,46199.0
2022-10-21 10:40:00,213.99,214.7,213.45,214.45,16787.0,208.2678,208.9588,207.7422,208.7155,16787.0
2022-10-21 10:50:00,214.21,214.66,213.59,213.89,18482.0,208.4819,208.9199,207.8785,208.1705,18482.0
2022-10-21 11:00:00,213.73,214.19,213.47,214.04,16839.0,208.0147,208.4624,207.7617,208.3165,16839.0
2022-10-21 11:10:00,214.05,214.47,214.0,214.05,13072.0,208.3262,208.735,208.2775,208.3262,13072.0
2022-10-21 11:20:00,213.95,214.85,213.62,214.82,10405.0,208.2289,209.1048,207.9077,209.0756,10405.0
2022-10-21 11:30:00,214.64,215.05,213.29,213.31,7626.0,208.9004,209.2994,207.5865,207.606,7626.0
2022-10-21 11:40:00,213.34,213.77,213.31,213.57,6949.0,207.6352,208.0537,207.606,207.859,6949.0
2022-10-21 11:50:00,213.78,214.0,213.11,213.76,7550.0,208.0634,208.2775,207.4113,208.0439,7550.0
2022-10-21 12:00:00,213.65,215.21,213.65,214.56,6842.0,207.9369,209.4552,207.9369,208.8225,6842.0
2022-10-21 12:10:00,214.34,214.81,213.98,214.4,15287.0,208.6084,209.0659,208.2581,208.6668,15287.0
2022-10-21 12:20:00,214.4,215.17,214.01,214.01,15554.0,208.6668,209.4162,208.2873,208.2873,15554.0
2022-10-21 12:30:00,214.23,214.97,213.92,214.3,4916.0,208.5014,209.2216,208.1997,208.5695,4916.0
2022-10-21 12:40:00,214.44,215.94,214.44,215.9,5774.0,208.7058,210.1656,208.7058,210.1267,5774.0
2022-10-21 12:50:00,216.07,216.11,215.3,215.41,4436.0,210.2922,210.3311,209.5428,209.6498,4436.0
2022-10-21 13:00:00,215.58,216.18,215.58,215.94,5395.0,209.8153,210.3992,209.8153,210.1656,5395.0
2022-10-21 13:10:00,215.55,215.85,215.34,215.84,10675.0,209.7861,210.0781,209.5817,210.0683,10675.0
2022-10-21 13:20:00,216.05,216.05,215.25,215.7,1878.0,210.2727,210.2727,209.4941,209.9321,1878.0
2022-10-21 13:30:00,215.63,215.85,215.45,215.47,3862.0,209.8639,210.0781,209.6887,209.7082,3862.0
2022-10-21 13:40:00,215.67,216.13,215.64,215.95,7902.0,209.9029,210.3506,209.8737,210.1754,7902.0
2022-10-21 13:50:00,216.12,216.17,215.71,216.0,3472.0,210.3408,210.3895,209.9418,210.224,3472.0
2022-10-21 14:00:00,216.09,216.59,215.96,216.59,5643.0,210.3116,210.7983,210.1851,210.7983,5643.0
2022-10-21 14:10:00,216.53,216.66,216.05,216.57,13301.0,210.7399,210.8664,210.2727,210.7788,13301.0
2022-10-21 14:20:00,216.32,216.73,216.32,216.65,10610.0,210.5355,210.9345,210.5355,210.8567,10610.0
2022-10-21 14:30:00,216.67,216.93,216.48,216.82,6416.0,210.8761,211.1292,210.6912,211.0221,6416.0
2022-10-21 14:40:00,216.8,216.99,216.59,216.87,13726.0,211.0026,211.1876,210.7983,211.0708,13726.0
2022-10-21 14:50:00,216.99,217.25,216.64,217.15,25252.0,211.1876,211.4406,210.8469,211.3433,25252.0
2022-10-21 15:00:00,217.17,217.69,217.06,217.56,22365.0,211.3628,211.8688,211.2557,211.7423,22365.0
2022-10-21 15:10:00,217.53,217.82,217.42,217.52,17115.0,211.7131,211.9954,211.6061,211.7034,17115.0
2022-10-21 15:20:00,217.52,217.91,217.52,217.91,21787.0,211.7034,212.083,211.7034,212.083,21787.0
2022-10-21 15:30:00,217.94,218.47,217.76,218.43,44547.0,212.1122,212.628,211.937,212.5891,44547.0
2022-10-21 15:40:00,218.48,218.56,218.13,218.56,45504.0,212.6377,212.7156,212.2971,212.7156,45504.0
2022-10-21 15:50:00,218.53,218.6,218.04,218.3,138656.0,212.6864,212.7545,212.2095,212.4625,138656.0
2022-10-24 09:30:00,220.76,222.08,220.3,221.49,32722.0,214.8568,216.1415,214.4091,215.5672,32722.0
2022-10-24 09:40:00,221.27,222.63,220.21,221.76,34652.0,215.3531,216.6768,214.3215,215.83,34652.0
2022-10-24 09:50:00,221.62,222.35,220.92,221.7,16388.0,215.6938,216.4042,215.0125,215.7716,16388.0
2022-10-24 10:00:00,221.61,221.61,219.98,220.07,25181.0,215.684,215.684,214.0976,214.1852,25181.0
2022-10-24 10:10:00,220.3,220.67,219.83,220.37,8446.0,214.4091,214.7692,213.9516,214.4772,8446.0
2022-10-24 10:20:00,220.56,220.79,219.54,220.79,11571.0,214.6621,214.886,213.6694,214.886,11571.0
2022-10-24 10:30:00,220.64,221.49,220.2,221.47,10736.0,214.74,215.5672,214.3117,215.5478,10736.0
2022-10-24 10:40:00,221.47,221.47,220.29,220.51,8624.0,215.5478,215.5478,214.3993,214.6134,8624.0
2022-10-24 10:50:00,220.5,221.45,220.5,221.45,8504.0,214.6037,215.5283,214.6037,215.5283,8504.0
2022-10-24 11:00:00,221.05,221.39,220.69,220.93,8645.0,215.139,215.4699,214.7886,215.0222,8645.0
2022-10-24 11:10:00,220.71,220.95,219.97,220.26,6418.0,214.8081,215.0417,214.0879,214.3701,6418.0
2022-10-24 11:20:00,220.37,220.84,220.11,220.68,5419.0,214.4772,214.9346,214.2241,214.7789,5419.0
2022-10-24 11:30:00,220.75,221.13,220.36,220.72,7742.0,214.847,215.2169,214.4675,214.8178,7742.0
2022-10-24 11:40:00,220.8,220.94,220.25,220.65,12004.0,214.8957,215.0319,214.3604,214.7497,12004.0
2022-10-24 11:50:00,220.69,221.37,220.48,221.12,5308.0,214.7886,215.4504,214.5842,215.2071,5308.0
2022-10-24 12:00:00,221.07,221.47,220.88,220.93,4824.0,215.1585,215.5478,214.9735,215.0222,4824.0
2022-10-24 12:10:00,221.08,221.37,220.9,221.24,4033.0,215.1682,215.4504,214.993,215.3239,4033.0
2022-10-24 12:20:00,221.16,221.66,220.99,221.21,8268.0,215.2461,215.7327,215.0806,215.2947,8268.0
2022-10-24 12:30:00,221.18,221.24,220.77,220.91,4918.0,215.2655,215.3239,214.8665,215.0027,4918.0
2022-10-24 12:40:00,220.81,221.03,220.58,220.74,3712.0,214.9054,215.1195,214.6816,214.8373,3712.0
2022-10-24 12:50:00,220.88,221.07,220.38,220.43,10687.0,214.9735,215.1585,214.4869,214.5356,10687.0
2022-10-24 13:00:00,220.33,220.49,220.09,220.48,6588.0,214.4383,214.594,214.2047,214.5842,6588.0
2022-10-24 13:10:00,220.39,220.39,219.61,219.71,4623.0,214.4966,214.4966,213.7375,213.8348,4623.0
2022-10-24 13:20:00,219.81,219.94,219.41,219.56,4813.0,213.9322,214.0587,213.5429,213.6888,4813.0
2022-10-24 13:30:00,219.46,219.61,219.22,219.34,7120.0,213.5915,213.7375,213.3579,213.4747,7120.0
2022-10-24 13:40:00,219.34,219.67,219.02,219.41,12226.0,213.4747,213.7959,213.1633,213.5429,12226.0
2022-10-24 13:50:00,219.54,219.58,219.27,219.36,4940.0,213.6694,213.7083,213.4066,213.4942,4940.0
2022-10-24 14:00:00,219.41,220.18,219.41,219.98,10259.0,213.5429,214.2923,213.5429,214.0976,10259.0
2022-10-24 14:10:00,219.99,220.21,219.98,220.08,6760.0,214.1073,214.3215,214.0976,214.1949,6760.0
2022-10-24 14:20:00,220.12,220.54,220.05,220.44,11536.0,214.2339,214.6426,214.1657,214.5453,11536.0
2022-10-24 14:30:00,220.34,220.66,220.34,220.62,7268.0,214.448,214.7594,214.448,214.7205,7268.0
2022-10-24 14:40:00,220.58,221.41,220.39,221.36,14794.0,214.6816,215.4894,214.4966,215.4407,14794.0
2022-10-24 14:50:00,221.41,221.41,221.14,221.21,15568.0,215.4894,215.4894,215.2266,215.2947,15568.0
2022-10-24 15:00:00,221.24,221.48,221.21,221.42,22361.0,215.3239,215.5575,215.2947,215.4991,22361.0
2022-10-24 15:10:00,221.52,221.82,221.31,221.67,19935.0,215.5964,215.8884,215.392,215.7424,19935.0
2022-10-24 15:20:00,221.65,221.65,220.81,220.87,62311.0,215.723,215.723,214.9054,214.9638,62311.0
2022-10-24 15:30:00,220.87,220.95,220.46,220.64,22768.0,214.9638,215.0417,214.5648,214.74,22768.0
2022-10-24 15:40:00,220.65,221.21,220.61,220.95,44163.0,214.7497,215.2947,214.7108,215.0417,44163.0
2022-10-24 15:50:00,221.03,221.2,220.32,220.61,88525.0,215.1195,215.285,214.4285,214.7108,88525.0
2022-10-25 09:30:00,219.58,221.85,219.58,219.97,38203.0,213.7083,215.9176,213.7083,214.0879,38203.0
2022-10-25 09:40:00,219.74,222.8,219.64,221.94,27986.0,213.864,216.8422,213.7667,216.0052,27986.0
2022-10-25 09:50:00,221.94,222.48,221.51,222.4,12128.0,216.0052,216.5308,215.5867,216.4529,12128.0
2022-10-25 10:00:00,222.08,222.67,221.8,222.1,32084.0,216.1415,216.7157,215.8689,216.1609,32084.0
2022-10-25 10:10:00,222.19,222.51,221.74,221.98,15200.0,216.2485,216.56,215.8105,216.0441,15200.0
2022-10-25 10:20:00,222.08,222.68,222.08,222.37,12060.0,216.1415,216.7254,216.1415,216.4237,12060.0
2022-10-25 10:30:00,222.57,222.92,222.27,222.31,7332.0,216.6184,216.959,216.3264,216.3653,7332.0
2022-10-25 10:40:00,222.39,222.8,222.28,222.8,8997.0,216.4432,216.8422,216.3361,216.8422,8997.0
2022-10-25 10:50:00,222.84,223.41,222.83,223.04,8794.0,216.8811,217.4359,216.8714,217.0758,8794.0
2022-10-25 11:00:00,223.13,223.81,223.0,223.53,18238.0,217.1634,217.8252,217.0369,217.5527,18238.0
2022-10-25 11:10:00,223.5,223.51,222.93,223.38,6584.0,217.5235,217.5332,216.9687,217.4067,6584.0
2022-10-25 11:20:00,223.28,223.29,222.91,223.15,6899.0,217.3094,217.3191,216.9493,217.1828,6899.0
2022-10-25 11:30:00,223.21,223.39,222.9,222.95,16163.0,217.2412,217.4164,216.9395,216.9882,16163.0
2022-10-25 11:40:00,222.94,223.37,222.82,223.08,7138.0,216.9785,217.397,216.8617,217.1147,7138.0
2022-10-25 11:50:00,223.19,223.2,222.94,223.07,6417.0,217.2218,217.2315,216.9785,217.105,6417.0
2022-10-25 12:00:00,223.08,223.3,222.86,223.21,6626.0,217.1147,217.3288,216.9006,217.2412,6626.0
2022-10-25 12:10:00,223.26,223.95,223.25,223.95,9865.0,217.2899,217.9615,217.2802,217.9615,9865.0
2022-10-25 12:20:00,224.03,224.29,223.61,223.63,29595.0,218.0393,218.2924,217.6305,217.65,29595.0
2022-10-25 12:30:00,223.58,223.76,223.1,223.48,8257.0,217.6013,217.7765,217.1342,217.504,8257.0
2022-10-25 12:40:00,223.5,223.5,223.19,223.33,8240.0,217.5235,217.5235,217.2218,217.358,8240.0
2022-10-25 12:50:00,223.26,223.6,223.25,223.33,10959.0,217.2899,217.6208,217.2802,217.358,10959.0
2022-10-25 13:00:00,223.4,223.65,223.2,223.43,11822.0,217.4262,217.6695,217.2315,217.4554,11822.0
2022-10-25 13:10:00,223.37,223.38,223.14,223.33,8470.0,217.397,217.4067,217.1731,217.358,8470.0
2022-10-25 13:20:00,223.26,223.45,222.93,223.33,10707.0,217.2899,217.4748,216.9687,217.358,10707.0
2022-10-25 13:30:00,223.48,223.64,223.26,223.31,6034.0,217.504,217.6597,217.2899,217.3386,6034.0
2022-10-25 13:40:00,223.38,223.54,223.28,223.45,4354.0,217.4067,217.5624,217.3094,217.4748,4354.0
2022-10-25 13:50:00,223.44,223.89,223.35,223.69,4986.0,217.4651,217.9031,217.3775,217.7084,4986.0
2022-10-25 14:00:00,223.69,224.26,223.69,224.21,8021.0,217.7084,218.2632,217.7084,218.2145,8021.0
2022-10-25 14:10:00,224.24,224.5,224.02,224.29,12936.0,218.2437,218.4967,218.0296,218.2924,12936.0
2022-10-25 14:20:00,224.39,224.48,223.85,223.93,10584.0,218.3897,218.4773,217.8641,217.942,10584.0
2022-10-25 14:30:00,223.94,224.62,223.87,224.35,11166.0,217.9517,218.6135,217.8836,218.3508,11166.0
2022-10-25 14:40:00,224.5,224.5,223.66,224.08,9739.0,218.4967,218.4967,217.6792,218.088,9739.0
2022-10-25 14:50:00,224.01,224.39,223.95,224.31,15992.0,218.0198,218.3897,217.9615,218.3118,15992.0
2022-10-25 15:00:00,224.51,224.7,224.22,224.69,9583.0,218.5065,218.6914,218.2242,218.6817,9583.0
2022-10-25 15:10:00,224.7,225.06,224.63,224.76,34220.0,218.6914,219.0418,218.6233,218.7498,34220.0
2022-10-25 15:20:00,224.77,225.02,224.62,224.65,37222.0,218.7595,219.0028,218.6135,218.6427,37222.0
2022-10-25 15:30:00,224.65,225.39,224.54,225.1,33825.0,218.6427,219.3629,218.5357,219.0807,33825.0
2022-10-25 15:40:00,225.06,225.32,224.81,225.07,57790.0,219.0418,219.2948,218.7985,219.0515,57790.0
2022-10-25 15:50:00,225.07,225.3,224.43,224.67,159488.0,219.0515,219.2754,218.4286,218.6622,159488.0
2022-10-26 09:30:00,225.8,228.3,224.55,228.3,29896.0,219.762,222.1951,218.5454,222.1951,29896.0
2022-10-26 09:40:00,227.75,228.15,226.12,227.03,23262.0,221.6598,222.0491,220.0734,220.9591,23262.0
2022-10-26 09:50:00,227.02,227.71,226.61,226.74,8585.0,220.9494,221.6209,220.5503,220.6768,8585.0
2022-10-26 10:00:00,226.8,228.32,226.8,227.94,14994.0,220.7352,222.2146,220.7352,221.8448,14994.0
2022-10-26 10:10:00,227.81,229.04,227.81,228.99,19234.0,221.7182,222.9153,221.7182,222.8667,19234.0
2022-10-26 10:20:00,228.99,229.19,228.3,228.7,6693.0,222.8667,223.0613,222.1951,222.5844,6693.0
2022-10-26 10:30:00,228.59,228.94,227.84,228.72,21577.0,222.4774,222.818,221.7474,222.6039,21577.0
2022-10-26 10:40:00,228.65,229.42,228.49,229.42,30711.0,222.5358,223.2852,222.3801,223.2852,30711.0
2022-10-26 10:50:00,229.38,230.29,229.37,230.0,56483.0,223.2463,224.1319,223.2365,223.8497,56483.0
2022-10-26 11:00:00,230.04,230.67,229.94,230.47,18713.0,223.8886,224.5018,223.7913,224.3071,18713.0
2022-10-26 11:10:00,230.59,230.61,229.96,230.2,7697.0,224.4239,224.4434,223.8107,224.0443,7697.0
2022-10-26 11:20:00,229.91,230.5,229.91,230.2,37467.0,223.7621,224.3363,223.7621,224.0443,37467.0
2022-10-26 11:30:00,230.23,231.28,230.07,231.28,28607.0,224.0735,225.0954,223.9178,225.0954,28607.0
2022-10-26 11:40:00,231.11,231.18,230.59,230.95,8108.0,224.93,224.9981,224.4239,224.7743,8108.0
2022-10-26 11:50:00,230.82,230.94,230.18,230.25,11991.0,224.6477,224.7645,224.0249,224.093,11991.0
2022-10-26 12:00:00,230.31,230.53,229.61,229.76,80432.0,224.1514,224.3655,223.4701,223.6161,80432.0
2022-10-26 12:10:00,229.59,230.32,229.59,230.3,39423.0,223.4506,224.1611,223.4506,224.1417,39423.0
2022-10-26 12:20:00,230.27,230.64,230.0,230.24,31210.0,224.1125,224.4726,223.8497,224.0833,31210.0
2022-10-26 12:30:00,230.14,230.54,230.0,230.3,13581.0,223.9859,224.3752,223.8497,224.1417,13581.0
2022-10-26 12:40:00,230.31,230.41,230.0,230.11,4771.0,224.1514,224.2487,223.8497,223.9567,4771.0
2022-10-26 12:50:00,230.16,230.61,229.77,230.01,18621.0,224.0054,224.4434,223.6258,223.8594,18621.0
2022-10-26 13:00:00,230.12,230.4,229.69,230.09,13722.0,223.9665,224.239,223.548,223.9373,13722.0
2022-10-26 13:10:00,230.12,230.12,229.09,229.81,13287.0,223.9665,223.9665,222.964,223.6648,13287.0
2022-10-26 13:20:00,229.98,230.07,229.32,229.61,22491.0,223.8302,223.9178,223.1879,223.4701,22491.0
2022-10-26 13:30:00,229.51,229.56,229.15,229.34,6861.0,223.3728,223.4214,223.0224,223.2073,6861.0
2022-10-26 13:40:00,229.41,229.47,229.08,229.42,18547.0,223.2754,223.3338,222.9543,223.2852,18547.0
2022-10-26 13:50:00,229.43,229.6,229.09,229.44,11181.0,223.2949,223.4604,222.964,223.3046,11181.0
2022-10-26 14:00:00,229.41,229.79,229.39,229.45,11379.0,223.2754,223.6453,223.256,223.3144,11379.0
2022-10-26 14:10:00,229.51,229.69,229.04,229.14,11045.0,223.3728,223.548,222.9153,223.0127,11045.0
2022-10-26 14:20:00,229.14,229.66,228.94,229.21,29057.0,223.0127,223.5188,222.818,223.0808,29057.0
2022-10-26 14:30:00,229.16,229.51,229.04,229.09,25348.0,223.0321,223.3728,222.9153,222.964,25348.0
2022-10-26 14:40:00,228.97,229.24,228.84,229.0,39709.0,222.8472,223.11,222.7207,222.8764,39709.0
2022-10-26 14:50:00,229.05,229.12,228.72,229.0,30458.0,222.9251,222.9932,222.6039,222.8764,30458.0
2022-10-26 15:00:00,229.0,229.0,228.5,228.85,34879.0,222.8764,222.8764,222.3898,222.7304,34879.0
2022-10-26 15:10:00,228.8,229.17,228.57,229.1,15399.0,222.6818,223.0419,222.4579,222.9737,15399.0
2022-10-26 15:20:00,229.16,229.25,228.86,229.18,21164.0,223.0321,223.1197,222.7402,223.0516,21164.0
2022-10-26 15:30:00,229.18,229.95,229.06,229.54,44376.0,223.0516,223.801,222.9348,223.402,44376.0
2022-10-26 15:40:00,229.53,229.9,229.32,229.43,29464.0,223.3922,223.7523,223.1879,223.2949,29464.0
2022-10-26 15:50:00,229.4,229.4,228.41,228.66,102855.0,223.2657,223.2657,222.3022,222.5455,102855.0
2022-10-27 09:30:00,230.02,230.02,227.59,228.64,44759.0,223.8691,223.8691,221.5041,222.526,44759.0
2022-10-27 09:40:00,228.64,229.4,227.93,227.94,36568.0,222.526,223.2657,221.835,221.8448,36568.0
2022-10-27 09:50:00,228.14,228.14,226.79,227.75,40775.0,222.0394,222.0394,220.7255,221.6598,40775.0
2022-10-27 10:00:00,227.75,228.49,227.47,228.12,19177.0,221.6598,222.3801,221.3873,222.0199,19177.0
2022-10-27 10:10:00,228.15,229.72,227.79,229.46,14355.0,222.0491,223.5772,221.6988,223.3241,14355.0
2022-10-27 10:20:00,229.29,229.93,228.85,229.78,21873.0,223.1587,223.7815,222.7304,223.6356,21873.0
2022-10-27 10:30:00,229.77,230.44,229.15,229.19,46247.0,223.6258,224.2779,223.0224,223.0613,46247.0
2022-10-27 10:40:00,229.09,229.47,228.5,228.79,26353.0,222.964,223.3338,222.3898,222.672,26353.0
2022-10-27 10:50:00,228.78,229.38,228.43,228.5,33676.0,222.6623,223.2463,222.3217,222.3898,33676.0
2022-10-27 11:00:00,228.47,229.24,228.45,229.16,37955.0,222.3606,223.11,222.3411,223.0321,37955.0
2022-10-27 11:10:00,229.29,229.65,228.93,229.13,27218.0,223.1587,223.509,222.8083,223.0029,27218.0
2022-10-27 11:20:00,229.27,229.78,229.11,229.78,30087.0,223.1392,223.6356,222.9835,223.6356,30087.0
2022-10-27 11:30:00,229.78,229.97,229.12,229.2,27369.0,223.6356,223.8205,222.9932,223.0711,27369.0
2022-10-27 11:40:00,229.15,229.31,228.17,228.72,25121.0,223.0224,223.1781,222.0686,222.6039,25121.0
2022-10-27 11:50:00,228.66,229.11,228.66,228.66,15732.0,222.5455,222.9835,222.5455,222.5455,15732.0
2022-10-27 12:00:00,228.66,229.49,228.66,229.04,13128.0,222.5455,223.3533,222.5455,222.9153,13128.0
2022-10-27 12:10:00,229.06,229.24,228.45,228.58,7272.0,222.9348,223.11,222.3411,222.4676,7272.0
2022-10-27 12:20:00,228.46,228.5,227.87,227.96,14990.0,222.3509,222.3898,221.7766,221.8642,14990.0
2022-10-27 12:30:00,227.95,228.57,227.95,228.2,19267.0,221.8545,222.4579,221.8545,222.0978,19267.0
2022-10-27 12:40:00,228.2,228.5,227.87,228.04,33276.0,222.0978,222.3898,221.7766,221.9421,33276.0
2022-10-27 12:50:00,228.04,228.6,227.95,228.6,23008.0,221.9421,222.4871,221.8545,222.4871,23008.0
2022-10-27 13:00:00,228.61,228.94,228.32,228.9,11131.0,222.4968,222.818,222.2146,222.7791,11131.0
2022-10-27 13:10:00,228.84,229.36,228.75,229.17,19902.0,222.7207,223.2268,222.6331,223.0419,19902.0
2022-10-27 13:20:00,229.12,229.35,228.29,228.29,12708.0,222.9932,223.2171,222.1854,222.1854,12708.0
2022-10-27 13:30:00,228.45,228.61,228.18,228.46,17632.0,222.3411,222.4968,222.0783,222.3509,17632.0
2022-10-27 13:40:00,228.37,228.7,228.37,228.64,14608.0,222.2633,222.5844,222.2633,222.526,14608.0
2022-10-27 13:50:00,228.7,228.99,228.52,228.99,29446.0,222.5844,222.8667,222.4092,222.8667,29446.0
2022-10-27 14:00:00,228.99,229.07,228.47,228.63,22271.0,222.8667,222.9445,222.3606,222.5163,22271.0
2022-10-27 14:10:00,228.63,228.81,228.49,228.76,21561.0,222.5163,222.6915,222.3801,222.6428,21561.0
2022-10-27 14:20:00,228.85,229.0,228.71,228.93,16371.0,222.7304,222.8764,222.5942,222.8083,16371.0
2022-10-27 14:30:00,228.95,229.1,228.82,228.96,17023.0,222.8277,222.9737,222.7012,222.8375,17023.0
2022-10-27 14:40:00,228.96,229.38,228.9,229.2,15954.0,222.8375,223.2463,222.7791,223.0711,15954.0
2022-10-27 14:50:00,229.22,229.28,228.68,228.78,19394.0,223.0905,223.1489,222.565,222.6623,19394.0
2022-10-27 15:00:00,228.81,229.11,228.51,228.53,22746.0,222.6915,222.9835,222.3995,222.419,22746.0
2022-10-27 15:10:00,228.45,228.98,228.41,228.83,30227.0,222.3411,222.8569,222.3022,222.711,30227.0
2022-10-27 15:20:00,228.77,229.23,228.71,229.17,33023.0,222.6526,223.1003,222.5942,223.0419,33023.0
2022-10-27 15:30:00,229.0,229.58,228.85,229.19,25158.0,222.8764,223.4409,222.7304,223.0613,25158.0
2022-10-27 15:40:00,229.22,229.22,228.88,229.0,34788.0,223.0905,223.0905,222.7596,222.8764,34788.0
2022-10-27 15:50:00,229.06,229.16,227.99,228.41,138985.0,222.9348,223.0321,221.8934,222.3022,138985.0
2022-10-28 09:30:00,228.35,230.16,228.21,228.92,29428.0,222.2438,224.0054,222.1075,222.7986,29428.0
2022-10-28 09:40:00,229.26,230.26,228.88,230.01,12852.0,223.1295,224.1027,222.7596,223.8594,12852.0
2022-10-28 09:50:00,229.83,230.59,229.41,229.84,28245.0,223.6842,224.4239,223.2754,223.694,28245.0
2022-10-28 10:00:00,229.84,230.31,228.47,229.26,22810.0,223.694,224.1514,222.3606,223.1295,22810.0
2022-10-28 10:10:00,229.39,229.49,228.59,228.72,56882.0,223.256,223.3533,222.4774,222.6039,56882.0
2022-10-28 10:20:00,228.71,229.7,228.63,229.04,23195.0,222.5942,223.5577,222.5163,222.9153,23195.0
2022-10-28 10:30:00,229.27,230.1,229.19,230.04,11217.0,223.1392,223.947,223.0613,223.8886,11217.0
2022-10-28 10:40:00,230.06,230.37,229.78,230.06,19588.0,223.9081,224.2098,223.6356,223.9081,19588.0
2022-10-28 10:50:00,230.12,230.63,229.79,230.2,16572.0,223.9665,224.4628,223.6453,224.0443,16572.0
2022-10-28 11:00:00,230.11,230.92,230.11,230.9,24986.0,223.9567,224.7451,223.9567,224.7256,24986.0
2022-10-28 11:10:00,230.99,231.2,230.51,230.68,8510.0,224.8132,225.0176,224.346,224.5115,8510.0
2022-10-28 11:20:00,230.92,231.07,230.41,230.55,14629.0,224.7451,224.8911,224.2487,224.385,14629.0
2022-10-28 11:30:00,230.62,230.81,230.18,230.48,8860.0,224.4531,224.638,224.0249,224.3168,8860.0
2022-10-28 11:40:00,230.51,230.78,230.3,230.65,6533.0,224.346,224.6088,224.1417,224.4823,6533.0
2022-10-28 11:50:00,230.61,230.98,230.21,230.23,6981.0,224.4434,224.8035,224.0541,224.0735,6981.0
2022-10-28 12:00:00,230.16,230.54,229.9,230.1,10201.0,224.0054,224.3752,223.7523,223.947,10201.0
2022-10-28 12:10:00,230.04,231.17,230.03,230.74,15964.0,223.8886,224.9884,223.8789,224.5699,15964.0
2022-10-28 12:20:00,230.88,231.24,230.88,231.0,14920.0,224.7061,225.0565,224.7061,224.8229,14920.0
2022-10-28 12:30:00,231.01,231.12,230.55,230.55,9087.0,224.8327,224.9397,224.385,224.385,9087.0
2022-10-28 12:40:00,230.51,230.84,230.28,230.84,23070.0,224.346,224.6672,224.1222,224.6672,23070.0
2022-10-28 12:50:00,230.8,231.14,230.67,230.75,13262.0,224.6283,224.9592,224.5018,224.5796,13262.0
2022-10-28 13:00:00,230.8,231.04,230.65,230.95,12672.0,224.6283,224.8619,224.4823,224.7743,12672.0
2022-10-28 13:10:00,230.99,231.01,230.48,230.52,8377.0,224.8132,224.8327,224.3168,224.3558,8377.0
2022-10-28 13:20:00,230.48,230.67,230.1,230.42,15682.0,224.3168,224.5018,223.947,224.2584,15682.0
2022-10-28 13:30:00,230.39,230.69,230.28,230.4,21470.0,224.2292,224.5212,224.1222,224.239,21470.0
2022-10-28 13:40:00,230.44,230.82,230.25,230.7,22140.0,224.2779,224.6477,224.093,224.531,22140.0
2022-10-28 13:50:00,230.72,230.95,230.34,230.46,31030.0,224.5504,224.7743,224.1806,224.2974,31030.0
2022-10-28 14:00:00,230.45,230.58,229.99,230.16,20789.0,224.2876,224.4142,223.8399,224.0054,20789.0
2022-10-28 14:10:00,230.15,230.43,230.14,230.25,5364.0,223.9957,224.2682,223.9859,224.093,5364.0
2022-10-28 14:20:00,230.26,230.28,229.82,229.82,8677.0,224.1027,224.1222,223.6745,223.6745,8677.0
2022-10-28 14:30:00,229.84,230.0,229.32,229.68,31072.0,223.694,223.8497,223.1879,223.5382,31072.0
2022-10-28 14:40:00,229.72,229.83,229.23,229.32,27534.0,223.5772,223.6842,223.1003,223.1879,27534.0
2022-10-28 14:50:00,229.35,229.56,229.18,229.38,16443.0,223.2171,223.4214,223.0516,223.2463,16443.0
2022-10-28 15:00:00,229.42,229.94,229.34,229.74,24840.0,223.2852,223.7913,223.2073,223.5966,24840.0
2022-10-28 15:10:00,229.84,229.9,229.14,229.25,15928.0,223.694,223.7523,223.0127,223.1197,15928.0
2022-10-28 15:20:00,229.23,229.38,228.96,229.34,21285.0,223.1003,223.2463,222.8375,223.2073,21285.0
2022-10-28 15:30:00,229.28,229.28,228.62,229.11,26537.0,223.1489,223.1489,222.5066,222.9835,26537.0
2022-10-28 15:40:00,229.07,229.34,228.82,229.05,39394.0,222.9445,223.2073,222.7012,222.9251,39394.0
2022-10-28 15:50:00,229.16,229.32,228.82,229.19,124781.0,223.0321,223.1879,222.7012,223.0613,124781.0
2022-10-31 09:30:00,227.83,228.51,226.29,227.74,81546.0,221.7377,222.3995,220.2389,221.6501,81546.0
2022-10-31 09:40:00,227.69,228.36,226.84,227.45,48159.0,221.6014,222.2535,220.7742,221.3679,48159.0
2022-10-31 09:50:00,227.4,229.8,227.39,228.98,44514.0,221.3192,223.655,221.3095,222.8569,44514.0
2022-10-31 10:00:00,228.53,228.85,227.95,228.21,35392.0,222.419,222.7304,221.8545,222.1075,35392.0
2022-10-31 10:10:00,228.07,229.16,228.02,229.03,19859.0,221.9713,223.0321,221.9226,222.9056,19859.0
2022-10-31 10:20:00,229.04,229.19,228.71,228.82,27902.0,222.9153,223.0613,222.5942,222.7012,27902.0
2022-10-31 10:30:00,228.82,228.82,228.21,228.61,27145.0,222.7012,222.7012,222.1075,222.4968,27145.0
2022-10-31 10:40:00,228.58,228.83,226.96,226.98,31159.0,222.4676,222.711,220.891,220.9104,31159.0
2022-10-31 10:50:00,227.07,227.21,226.36,227.0,54905.0,220.998,221.1343,220.307,220.9299,54905.0
2022-10-31 11:00:00,226.92,227.6,226.81,227.46,33200.0,220.852,221.5138,220.745,221.3776,33200.0
2022-10-31 11:10:00,227.46,227.56,227.08,227.35,30552.0,221.3776,221.4749,221.0078,221.2705,30552.0
2022-10-31 11:20:00,227.36,228.1,227.18,227.69,15875.0,221.2803,222.0005,221.1051,221.6014,15875.0
2022-10-31 11:30:00,227.71,228.02,227.58,227.79,9959.0,221.6209,221.9226,221.4944,221.6988,9959.0
2022-10-31 11:40:00,227.88,228.99,227.79,228.79,18919.0,221.7864,222.8667,221.6988,222.672,18919.0
2022-10-31 11:50:00,228.78,229.09,228.04,228.33,17295.0,222.6623,222.964,221.9421,222.2243,17295.0
2022-10-31 12:00:00,228.42,228.78,228.21,228.28,18008.0,222.3119,222.6623,222.1075,222.1757,18008.0
2022-10-31 12:10:00,228.26,229.03,228.25,228.87,14896.0,222.1562,222.9056,222.1465,222.7499,14896.0
2022-10-31 12:20:00,228.88,229.0,228.49,228.59,14071.0,222.7596,222.8764,222.3801,222.4774,14071.0
2022-10-31 12:30:00,228.52,228.53,228.02,228.27,27684.0,222.4092,222.419,221.9226,222.1659,27684.0
2022-10-31 12:40:00,228.27,228.4,227.73,228.25,17312.0,222.1659,222.2925,221.6404,222.1465,17312.0
2022-10-31 12:50:00,228.27,228.45,227.77,228.15,24619.0,222.1659,222.3411,221.6793,222.0491,24619.0
2022-10-31 13:00:00,228.15,228.44,227.86,228.21,10876.0,222.0491,222.3314,221.7669,222.1075,10876.0
2022-10-31 13:10:00,228.23,228.35,227.95,228.31,10914.0,222.127,222.2438,221.8545,222.2049,10914.0
2022-10-31 13:20:00,228.31,229.05,228.23,229.02,22051.0,222.2049,222.9251,222.127,222.8959,22051.0
2022-10-31 13:30:00,228.88,229.14,228.76,229.04,14481.0,222.7596,223.0127,222.6428,222.9153,14481.0
2022-10-31 13:40:00,229.1,229.21,228.83,229.05,18707.0,222.9737,223.0808,222.711,222.9251,18707.0
2022-10-31 13:50:00,229.08,229.17,228.54,228.55,43987.0,222.9543,223.0419,222.4287,222.4384,43987.0
2022-10-31 14:00:00,228.55,229.12,228.53,228.99,34331.0,222.4384,222.9932,222.419,222.8667,34331.0
2022-10-31 14:10:00,229.0,229.31,228.75,229.1,85537.0,222.8764,223.1781,222.6331,222.9737,85537.0
2022-10-31 14:20:00,229.04,229.13,228.13,228.13,32654.0,222.9153,223.0029,222.0297,222.0297,32654.0
2022-10-31 14:30:00,228.13,228.67,228.01,228.06,42693.0,222.0297,222.5552,221.9129,221.9615,42693.0
2022-10-31 14:40:00,227.99,228.44,227.68,228.34,27947.0,221.8934,222.3314,221.5917,222.2341,27947.0
2022-10-31 14:50:00,228.42,228.81,228.11,228.31,23332.0,222.3119,222.6915,222.0102,222.2049,23332.0
2022-10-31 15:00:00,228.25,228.25,227.81,227.88,100611.0,222.1465,222.1465,221.7182,221.7864,100611.0
2022-10-31 15:10:00,227.99,228.12,227.47,227.72,60900.0,221.8934,222.0199,221.3873,221.6306,60900.0
2022-10-31 15:20:00,227.69,229.12,227.68,229.0,70427.0,221.6014,222.9932,221.5917,222.8764,70427.0
2022-10-31 15:30:00,228.99,229.7,228.9,229.38,56388.0,222.8667,223.5577,222.7791,223.2463,56388.0
2022-10-31 15:40:00,229.38,229.7,228.81,228.96,83131.0,223.2463,223.5577,222.6915,222.8375,83131.0
2022-10-31 15:50:00,228.87,229.2,228.6,229.12,223758.0,222.7499,223.0711,222.4871,222.9932,223758.0
2022-11-01 09:30:00,214.55,221.82,212.0,220.41,386198.0,208.8128,215.8884,206.331,214.5161,386198.0
2022-11-01 09:40:00,220.39,220.59,217.37,218.2,172756.0,214.4966,214.6913,211.5574,212.3652,172756.0
2022-11-01 09:50:00,218.55,219.3,217.38,218.34,85647.0,212.7059,213.4358,211.5671,212.5015,85647.0
2022-11-01 10:00:00,218.24,220.51,217.26,219.46,111621.0,212.4041,214.6134,211.4503,213.5915,111621.0
2022-11-01 10:10:00,219.55,221.09,219.19,219.48,133367.0,213.6791,215.1779,213.3287,213.611,133367.0
2022-11-01 10:20:00,219.49,220.27,218.23,220.11,58576.0,213.6207,214.3799,212.3944,214.2241,58576.0
2022-11-01 10:30:00,220.11,220.99,219.24,219.9,43306.0,214.2241,215.0806,213.3774,214.0198,43306.0
2022-11-01 10:40:00,219.78,220.14,218.73,219.17,56197.0,213.903,214.2533,212.881,213.3093,56197.0
2022-11-01 10:50:00,219.3,220.06,217.5,218.48,45730.0,213.4358,214.1755,211.6839,212.6377,45730.0
2022-11-01 11:00:00,218.53,218.92,217.5,217.52,48973.0,212.6864,213.066,211.6839,211.7034,48973.0
2022-11-01 11:10:00,217.44,217.83,216.98,217.04,30356.0,211.6255,212.0051,211.1778,211.2362,30356.0
2022-11-01 11:20:00,217.14,217.79,216.28,217.79,38777.0,211.3336,211.9662,210.4966,211.9662,38777.0
2022-11-01 11:30:00,217.66,218.3,217.2,217.27,25515.0,211.8397,212.4625,211.392,211.4601,25515.0
2022-11-01 11:40:00,217.3,218.86,216.99,218.75,21698.0,211.4893,213.0076,211.1876,212.9005,21698.0
2022-11-01 11:50:00,218.61,219.2,217.99,218.55,28939.0,212.7642,213.3385,212.1608,212.7059,28939.0
2022-11-01 12:00:00,218.55,220.11,218.43,219.53,36894.0,212.7059,214.2241,212.5891,213.6596,36894.0
2022-11-01 12:10:00,219.59,219.66,218.96,218.99,17899.0,213.718,213.7862,213.1049,213.1341,17899.0
2022-11-01 12:20:00,218.99,220.31,218.99,220.2,46511.0,213.1341,214.4188,213.1341,214.3117,46511.0
2022-11-01 12:30:00,220.19,220.25,219.62,220.02,24278.0,214.302,214.3604,213.7472,214.1365,24278.0
2022-11-01 12:40:00,220.0,220.31,219.63,220.02,14990.0,214.1171,214.4188,213.757,214.1365,14990.0
2022-11-01 12:50:00,220.09,220.34,219.74,220.06,21702.0,214.2047,214.448,213.864,214.1755,21702.0
2022-11-01 13:00:00,220.16,220.72,220.16,220.53,45541.0,214.2728,214.8178,214.2728,214.6329,45541.0
2022-11-01 13:10:00,220.53,221.35,220.52,221.16,25647.0,214.6329,215.431,214.6232,215.2461,25647.0
2022-11-01 13:20:00,221.15,221.54,220.9,220.93,24217.0,215.2363,215.6159,214.993,215.0222,24217.0
2022-11-01 13:30:00,221.03,221.51,220.79,221.08,25268.0,215.1195,215.5867,214.886,215.1682,25268.0
2022-11-01 13:40:00,221.06,221.44,220.77,221.03,36189.0,215.1487,215.5186,214.8665,215.1195,36189.0
2022-11-01 13:50:00,221.12,221.42,220.52,220.77,60232.0,215.2071,215.4991,214.6232,214.8665,60232.0
2022-11-01 14:00:00,220.73,221.13,220.65,221.13,41382.0,214.8276,215.2169,214.7497,215.2169,41382.0
2022-11-01 14:10:00,221.13,221.19,220.87,220.94,24823.0,215.2169,215.2753,214.9638,215.0319,24823.0
2022-11-01 14:20:00,220.94,220.96,219.78,220.0,18682.0,215.0319,215.0514,213.903,214.1171,18682.0
2022-11-01 14:30:00,220.04,220.42,219.96,220.16,21382.0,214.156,214.5258,214.0781,214.2728,21382.0
2022-11-01 14:40:00,220.18,220.24,219.78,219.92,20103.0,214.2923,214.3507,213.903,214.0392,20103.0
2022-11-01 14:50:00,219.87,220.41,219.69,220.31,20627.0,213.9906,214.5161,213.8154,214.4188,20627.0
2022-11-01 15:00:00,220.37,220.63,220.1,220.52,136478.0,214.4772,214.7302,214.2144,214.6232,136478.0
2022-11-01 15:10:00,220.49,221.11,220.32,220.64,188500.0,214.594,215.1974,214.4285,214.74,188500.0
2022-11-01 15:20:00,220.67,220.73,220.1,220.2,42710.0,214.7692,214.8276,214.2144,214.3117,42710.0
2022-11-01 15:30:00,220.22,220.48,219.8,220.0,64983.0,214.3312,214.5842,213.9224,214.1171,64983.0
2022-11-01 15:40:00,220.02,220.27,219.67,220.22,92194.0,214.1365,214.3799,213.7959,214.3312,92194.0
2022-11-01 15:50:00,220.22,220.77,219.95,220.02,471101.0,214.3312,214.8665,214.0684,214.1365,471101.0
2022-11-02 09:30:00,219.68,219.68,214.34,214.34,234834.0,213.8056,213.8056,208.6084,208.6084,234834.0
2022-11-02 09:40:00,214.33,215.85,213.61,215.62,44044.0,208.5987,210.0781,207.8979,209.8542,44044.0
2022-11-02 09:50:00,215.18,215.8,214.65,215.62,87555.0,209.426,210.0294,208.9101,209.8542,87555.0
2022-11-02 10:00:00,215.58,217.65,215.54,216.85,38435.0,209.8153,211.8299,209.7763,211.0513,38435.0
2022-11-02 10:10:00,216.62,218.01,216.46,216.59,30365.0,210.8275,212.1803,210.6717,210.7983,30365.0
2022-11-02 10:20:00,216.47,217.42,216.15,217.05,26913.0,210.6815,211.6061,210.37,211.246,26913.0
2022-11-02 10:30:00,217.06,217.09,216.46,217.0,20045.0,211.2557,211.2849,210.6717,211.1973,20045.0
2022-11-02 10:40:00,217.0,217.28,216.77,217.18,20986.0,211.1973,211.4698,210.9734,211.3725,20986.0
2022-11-02 10:50:00,217.24,217.83,217.21,217.8,16141.0,211.4309,212.0051,211.4017,211.9759,16141.0
2022-11-02 11:00:00,217.8,218.1,217.42,217.64,19192.0,211.9759,212.2679,211.6061,211.8202,19192.0
2022-11-02 11:10:00,217.63,218.24,217.46,217.96,14455.0,211.8105,212.4041,211.645,212.1316,14455.0
2022-11-02 11:20:00,217.95,218.36,217.68,218.36,10101.0,212.1219,212.5209,211.8591,212.5209,10101.0
2022-11-02 11:30:00,218.35,218.75,218.34,218.54,10840.0,212.5112,212.9005,212.5015,212.6961,10840.0
2022-11-02 11:40:00,218.55,218.94,218.08,218.21,33825.0,212.7059,213.0854,212.2484,212.3749,33825.0
2022-11-02 11:50:00,218.07,218.24,217.9,217.98,18777.0,212.2387,212.4041,212.0732,212.1511,18777.0
2022-11-02 12:00:00,217.98,218.14,217.44,217.58,12970.0,212.1511,212.3068,211.6255,211.7618,12970.0
2022-11-02 12:10:00,217.49,217.84,217.27,217.79,13454.0,211.6742,212.0148,211.4601,211.9662,13454.0
2022-11-02 12:20:00,217.79,217.97,217.11,217.12,13850.0,211.9662,212.1414,211.3044,211.3141,13850.0
2022-11-02 12:30:00,217.03,217.08,216.43,216.53,17991.0,211.2265,211.2752,210.6425,210.7399,17991.0
2022-11-02 12:40:00,216.53,216.82,216.33,216.59,19036.0,210.7399,211.0221,210.5452,210.7983,19036.0
2022-11-02 12:50:00,216.59,217.53,216.56,217.53,10018.0,210.7983,211.7131,210.7691,211.7131,10018.0
2022-11-02 13:00:00,217.59,217.71,217.39,217.71,7384.0,211.7715,211.8883,211.5769,211.8883,7384.0
2022-11-02 13:10:00,217.78,218.05,217.77,217.87,12561.0,211.9564,212.2192,211.9467,212.044,12561.0
2022-11-02 13:20:00,217.78,217.83,217.53,217.57,7762.0,211.9564,212.0051,211.7131,211.7521,7762.0
2022-11-02 13:30:00,217.56,217.75,217.22,217.75,13480.0,211.7423,211.9272,211.4114,211.9272,13480.0
2022-11-02 13:40:00,217.75,218.04,217.61,217.7,13396.0,211.9272,212.2095,211.791,211.8786,13396.0
2022-11-02 13:50:00,217.78,217.91,216.95,217.58,25659.0,211.9564,212.083,211.1486,211.7618,25659.0
2022-11-02 14:00:00,217.76,220.24,217.16,219.36,43760.0,211.937,214.3507,211.353,213.4942,43760.0
2022-11-02 14:10:00,219.37,219.62,218.64,218.84,33181.0,213.5039,213.7472,212.7934,212.9881,33181.0
2022-11-02 14:20:00,218.98,219.82,218.95,219.72,24170.0,213.1244,213.9419,213.0952,213.8446,24170.0
2022-11-02 14:30:00,219.89,220.36,217.15,217.78,42174.0,214.01,214.4675,211.3433,211.9564,42174.0
2022-11-02 14:40:00,218.09,219.76,217.33,217.51,33746.0,212.2582,213.8835,211.5185,211.6937,33746.0
2022-11-02 14:50:00,217.32,217.32,215.12,215.68,35690.0,211.5087,211.5087,209.3676,209.9126,35690.0
2022-11-02 15:00:00,215.67,217.2,215.43,216.98,22499.0,209.9029,211.392,209.6693,211.1778,22499.0
2022-11-02 15:10:00,216.88,216.88,214.85,214.86,39247.0,211.0805,211.0805,209.1048,209.1145,39247.0
2022-11-02 15:20:00,214.8,214.8,213.12,213.26,47450.0,209.0561,209.0561,207.4211,207.5573,47450.0
2022-11-02 15:30:00,213.23,213.3,212.51,212.91,56458.0,207.5281,207.5962,206.8274,207.2167,56458.0
2022-11-02 15:40:00,212.87,212.93,211.87,212.33,103104.0,207.1777,207.2361,206.2045,206.6522,103104.0
2022-11-02 15:50:00,212.36,212.48,211.78,211.91,189854.0,206.6814,206.7982,206.1169,206.2434,189854.0
2022-11-03 09:30:00,209.18,209.91,208.16,208.95,21432.0,203.5864,204.2969,202.5937,203.3626,21432.0
2022-11-03 09:40:00,208.63,208.79,206.64,206.73,12020.0,203.0511,203.2068,201.1143,201.2019,12020.0
2022-11-03 09:50:00,206.7,207.3,206.14,206.4,6430.0,201.1727,201.7567,200.6277,200.8807,6430.0
2022-11-03 10:00:00,206.56,207.3,206.37,207.05,14149.0,201.0365,201.7567,200.8516,201.5134,14149.0
2022-11-03 10:10:00,207.11,208.38,207.11,207.59,8603.0,201.5718,202.8078,201.5718,202.0389,8603.0
2022-11-03 10:20:00,207.83,208.56,207.47,208.36,58423.0,202.2725,202.983,201.9221,202.7883,58423.0
2022-11-03 10:30:00,208.53,208.53,206.94,207.71,8191.0,202.9538,202.9538,201.4063,202.1557,8191.0
2022-11-03 10:40:00,207.76,208.66,207.48,208.52,51017.0,202.2044,203.0803,201.9319,202.9441,51017.0
2022-11-03 10:50:00,208.29,208.58,208.03,208.46,22789.0,202.7202,203.0025,202.4672,202.8857,22789.0
2022-11-03 11:00:00,208.47,208.6,207.8,207.95,11752.0,202.8954,203.0219,202.2433,202.3893,11752.0
2022-11-03 11:10:00,207.99,208.3,207.58,207.84,10156.0,202.4282,202.7299,202.0292,202.2822,10156.0
2022-11-03 11:20:00,207.84,207.99,207.44,207.53,5254.0,202.2822,202.4282,201.8929,201.9805,5254.0
2022-11-03 11:30:00,207.6,207.71,206.9,207.57,11467.0,202.0487,202.1557,201.3674,202.0195,11467.0
2022-11-03 11:40:00,207.53,207.83,207.22,207.36,5922.0,201.9805,202.2725,201.6788,201.8151,5922.0
2022-11-03 11:50:00,207.48,207.59,207.05,207.41,34619.0,201.9319,202.0389,201.5134,201.8637,34619.0
2022-11-03 12:00:00,207.54,207.99,207.13,207.46,17807.0,201.9903,202.4282,201.5912,201.9124,17807.0
2022-11-03 12:10:00,207.4,207.82,207.4,207.82,7682.0,201.854,202.2628,201.854,202.2628,7682.0
2022-11-03 12:20:00,207.75,208.01,207.53,207.88,12867.0,202.1946,202.4477,201.9805,202.3212,12867.0
2022-11-03 12:30:00,207.81,207.81,207.11,207.2,9151.0,202.253,202.253,201.5718,201.6594,9151.0
2022-11-03 12:40:00,207.26,208.08,207.25,207.83,12525.0,201.7178,202.5158,201.708,202.2725,12525.0
2022-11-03 12:50:00,207.94,208.31,207.94,208.06,13005.0,202.3796,202.7397,202.3796,202.4964,13005.0
2022-11-03 13:00:00,208.03,208.13,207.71,207.89,6192.0,202.4672,202.5645,202.1557,202.3309,6192.0
2022-11-03 13:10:00,207.8,208.02,207.63,207.83,11008.0,202.2433,202.4574,202.0779,202.2725,11008.0
2022-11-03 13:20:00,207.84,207.91,207.64,207.87,8638.0,202.2822,202.3504,202.0876,202.3114,8638.0
2022-11-03 13:30:00,207.82,207.87,207.64,207.8,7163.0,202.2628,202.3114,202.0876,202.2433,7163.0
2022-11-03 13:40:00,207.87,207.87,207.57,207.78,11062.0,202.3114,202.3114,202.0195,202.2238,11062.0
2022-11-03 13:50:00,207.71,207.71,207.1,207.15,11670.0,202.1557,202.1557,201.562,201.6107,11670.0
2022-11-03 14:00:00,207.15,207.21,206.85,207.0,13917.0,201.6107,201.6691,201.3187,201.4647,13917.0
2022-11-03 14:10:00,207.1,207.33,206.83,206.92,23882.0,201.562,201.7859,201.2993,201.3868,23882.0
2022-11-03 14:20:00,206.93,207.24,206.9,207.06,49614.0,201.3966,201.6983,201.3674,201.5231,49614.0
2022-11-03 14:30:00,207.12,207.16,206.47,206.49,37265.0,201.5815,201.6204,200.9489,200.9683,37265.0
2022-11-03 14:40:00,206.5,206.9,206.23,206.84,23909.0,200.9781,201.3674,200.7153,201.309,23909.0
2022-11-03 14:50:00,206.8,206.93,206.56,206.88,21723.0,201.2701,201.3966,201.0365,201.3479,21723.0
2022-11-03 15:00:00,206.9,206.91,206.31,206.41,17686.0,201.3674,201.3771,200.7932,200.8905,17686.0
2022-11-03 15:10:00,206.34,206.45,206.16,206.22,17494.0,200.8224,200.9294,200.6472,200.7056,17494.0
2022-11-03 15:20:00,206.21,206.72,206.14,206.66,51629.0,200.6958,201.1922,200.6277,201.1338,51629.0
2022-11-03 15:30:00,206.8,207.17,206.73,206.91,31924.0,201.2701,201.6302,201.2019,201.3771,31924.0
2022-11-03 15:40:00,206.93,206.98,206.18,206.18,30733.0,201.3966,201.4452,200.6666,200.6666,30733.0
2022-11-03 15:50:00,206.27,206.38,205.43,205.56,130184.0,200.7542,200.8613,199.9367,200.0632,130184.0
2022-11-04 09:30:00,206.5,208.95,206.5,208.38,66333.0,200.9781,203.3626,200.9781,202.8078,66333.0
2022-11-04 09:40:00,208.14,208.31,207.15,207.42,28571.0,202.5742,202.7397,201.6107,201.8735,28571.0
2022-11-04 09:50:00,207.43,209.01,207.42,208.81,58951.0,201.8832,203.421,201.8735,203.2263,58951.0
2022-11-04 10:00:00,208.88,209.66,208.36,209.61,45159.0,203.2944,204.0536,202.7883,204.0049,45159.0
2022-11-04 10:10:00,209.68,210.55,209.53,209.55,61013.0,204.073,204.9198,203.9271,203.9465,61013.0
2022-11-04 10:20:00,209.57,210.46,209.36,210.12,20368.0,203.966,204.8322,203.7616,204.5013,20368.0
2022-11-04 10:30:00,210.18,210.5,209.82,210.28,15080.0,204.5597,204.8711,204.2093,204.657,15080.0
2022-11-04 10:40:00,210.25,210.77,210.07,210.14,17383.0,204.6278,205.1339,204.4526,204.5207,17383.0
2022-11-04 10:50:00,210.17,210.17,209.1,209.42,14669.0,204.5499,204.5499,203.5085,203.82,14669.0
2022-11-04 11:00:00,209.35,210.18,209.3,209.74,15628.0,203.7519,204.5597,203.7032,204.1314,15628.0
2022-11-04 11:10:00,209.68,209.68,209.01,209.01,16683.0,204.073,204.073,203.421,203.421,16683.0
2022-11-04 11:20:00,209.16,209.28,207.84,207.84,8554.0,203.5669,203.6837,202.2822,202.2822,8554.0
2022-11-04 11:30:00,207.95,208.53,207.84,207.97,9056.0,202.3893,202.9538,202.2822,202.4088,9056.0
2022-11-04 11:40:00,208.02,208.02,207.34,207.41,8370.0,202.4574,202.4574,201.7956,201.8637,8370.0
2022-11-04 11:50:00,207.33,207.4,206.33,206.34,9372.0,201.7859,201.854,200.8126,200.8224,9372.0
2022-11-04 12:00:00,206.36,206.94,205.94,206.94,13737.0,200.8418,201.4063,200.4331,201.4063,13737.0
2022-11-04 12:10:00,206.88,207.73,206.66,207.57,10934.0,201.3479,202.1752,201.1338,202.0195,10934.0
2022-11-04 12:20:00,207.5,207.64,207.14,207.56,5751.0,201.9513,202.0876,201.601,202.0097,5751.0
2022-11-04 12:30:00,207.47,207.47,206.71,206.71,9754.0,201.9221,201.9221,201.1825,201.1825,9754.0
2022-11-04 12:40:00,206.66,207.04,206.46,206.92,12829.0,201.1338,201.5036,200.9391,201.3868,12829.0
2022-11-04 12:50:00,207.03,207.55,206.99,207.39,9972.0,201.4939,202.0,201.455,201.8443,9972.0
2022-11-04 13:00:00,207.36,207.84,206.87,206.95,10372.0,201.8151,202.2822,201.3382,201.416,10372.0
2022-11-04 13:10:00,206.87,207.79,206.87,207.42,13525.0,201.3382,202.2336,201.3382,201.8735,13525.0
2022-11-04 13:20:00,207.48,207.96,207.25,207.88,14548.0,201.9319,202.399,201.708,202.3212,14548.0
2022-11-04 13:30:00,207.81,208.13,207.71,207.71,20463.0,202.253,202.5645,202.1557,202.1557,20463.0
2022-11-04 13:40:00,207.7,208.01,207.54,208.01,10288.0,202.146,202.4477,201.9903,202.4477,10288.0
2022-11-04 13:50:00,208.03,208.07,207.72,207.94,10921.0,202.4672,202.5061,202.1655,202.3796,10921.0
2022-11-04 14:00:00,208.0,208.1,207.68,207.83,21849.0,202.438,202.5353,202.1265,202.2725,21849.0
2022-11-04 14:10:00,207.8,208.39,207.8,208.35,16427.0,202.2433,202.8175,202.2433,202.7786,16427.0
2022-11-04 14:20:00,208.31,208.77,208.2,208.52,16523.0,202.7397,203.1874,202.6326,202.9441,16523.0
2022-11-04 14:30:00,208.6,209.04,208.42,208.96,11869.0,203.0219,203.4502,202.8467,203.3723,11869.0
2022-11-04 14:40:00,208.95,209.62,208.9,209.27,15438.0,203.3626,204.0146,203.3139,203.674,15438.0
2022-11-04 14:50:00,209.27,209.83,209.2,209.61,23292.0,203.674,204.219,203.6059,204.0049,23292.0
2022-11-04 15:00:00,209.46,209.92,209.15,209.8,62956.0,203.8589,204.3066,203.5572,204.1898,62956.0
2022-11-04 15:10:00,209.95,210.33,209.82,210.2,21413.0,204.3358,204.7057,204.2093,204.5791,21413.0
2022-11-04 15:20:00,210.21,210.52,209.71,210.44,32803.0,204.5889,204.8906,204.1022,204.8127,32803.0
2022-11-04 15:30:00,210.43,211.0,210.15,210.97,42694.0,204.803,205.3577,204.5305,205.3285,42694.0
2022-11-04 15:40:00,210.93,211.26,210.6,210.64,142652.0,205.2896,205.6108,204.9684,205.0074,142652.0
2022-11-04 15:50:00,210.64,210.99,209.99,210.9,286619.0,205.0074,205.348,204.3748,205.2604,286619.0
2022-11-07 09:30:00,213.18,213.43,210.65,211.0,57716.0,207.4794,207.7228,205.0171,205.3577,57716.0
2022-11-07 09:40:00,210.97,212.16,210.86,211.72,9354.0,205.3285,206.4867,205.2215,206.0585,9354.0
2022-11-07 09:50:00,211.8,212.5,211.07,211.49,5824.0,206.1364,206.8176,205.4259,205.8346,5824.0
2022-11-07 10:00:00,211.37,212.2,211.37,212.09,14692.0,205.7178,206.5257,205.7178,206.4186,14692.0
2022-11-07 10:10:00,212.11,212.17,211.5,211.63,8202.0,206.4381,206.4965,205.8444,205.9709,8202.0
2022-11-07 10:20:00,211.73,211.74,210.46,210.65,32216.0,206.0682,206.078,204.8322,205.0171,32216.0
2022-11-07 10:30:00,210.74,210.74,209.54,209.54,12946.0,205.1047,205.1047,203.9368,203.9368,12946.0
2022-11-07 10:40:00,209.7,210.41,209.7,210.41,11997.0,204.0925,204.7835,204.0925,204.7835,11997.0
2022-11-07 10:50:00,210.47,210.65,210.11,210.56,14721.0,204.8419,205.0171,204.4915,204.9295,14721.0
2022-11-07 11:00:00,210.6,210.91,210.23,210.76,16698.0,204.9684,205.2701,204.6083,205.1242,16698.0
2022-11-07 11:10:00,210.76,211.44,210.62,211.17,26621.0,205.1242,205.786,204.9879,205.5232,26621.0
2022-11-07 11:20:00,211.11,211.49,210.91,211.4,17462.0,205.4648,205.8346,205.2701,205.747,17462.0
2022-11-07 11:30:00,211.34,211.55,210.79,210.92,16184.0,205.6887,205.893,205.1534,205.2799,16184.0
2022-11-07 11:40:00,210.79,210.79,209.98,210.24,9492.0,205.1534,205.1534,204.365,204.6181,9492.0
2022-11-07 11:50:00,210.17,210.59,210.17,210.42,9138.0,204.5499,204.9587,204.5499,204.7933,9138.0
2022-11-07 12:00:00,210.36,210.93,210.26,210.84,14548.0,204.7349,205.2896,204.6375,205.202,14548.0
2022-11-07 12:10:00,210.92,211.14,210.67,210.74,36397.0,205.2799,205.494,205.0366,205.1047,36397.0
2022-11-07 12:20:00,210.75,211.08,210.65,210.85,48175.0,205.1144,205.4356,205.0171,205.2118,48175.0
2022-11-07 12:30:00,210.83,211.76,210.72,211.64,28028.0,205.1923,206.0974,205.0852,205.9806,28028.0
2022-11-07 12:40:00,211.76,211.83,211.15,211.27,22939.0,206.0974,206.1655,205.5037,205.6205,22939.0
2022-11-07 12:50:00,211.2,211.24,211.0,211.23,13528.0,205.5524,205.5913,205.3577,205.5816,13528.0
2022-11-07 13:00:00,211.24,211.65,211.11,211.38,63850.0,205.5913,205.9904,205.4648,205.7276,63850.0
2022-11-07 13:10:00,211.43,211.91,211.22,211.84,10628.0,205.7762,206.2434,205.5719,206.1753,10628.0
2022-11-07 13:20:00,211.75,211.92,211.62,211.82,8268.0,206.0877,206.2531,205.9612,206.1558,8268.0
2022-11-07 13:30:00,211.84,211.92,211.28,211.41,42911.0,206.1753,206.2531,205.6303,205.7568,42911.0
2022-11-07 13:40:00,211.43,211.98,211.31,211.72,9992.0,205.7762,206.3115,205.6595,206.0585,9992.0
2022-11-07 13:50:00,211.71,212.2,211.6,212.13,3536.0,206.0488,206.5257,205.9417,206.4575,3536.0
2022-11-07 14:00:00,212.15,212.32,212.0,212.04,15661.0,206.477,206.6424,206.331,206.3699,15661.0
2022-11-07 14:10:00,212.11,212.92,212.09,212.83,31234.0,206.4381,207.2264,206.4186,207.1388,31234.0
2022-11-07 14:20:00,212.87,212.95,212.55,212.55,10849.0,207.1777,207.2556,206.8663,206.8663,10849.0
2022-11-07 14:30:00,212.51,212.88,212.51,212.81,10970.0,206.8274,207.1875,206.8274,207.1193,10970.0
2022-11-07 14:40:00,212.86,212.86,212.46,212.58,36013.0,207.168,207.168,206.7787,206.8955,36013.0
2022-11-07 14:50:00,212.58,212.6,212.21,212.49,58050.0,206.8955,206.915,206.5354,206.8079,58050.0
2022-11-07 15:00:00,212.51,212.61,212.07,212.36,39940.0,206.8274,206.9247,206.3991,206.6814,39940.0
2022-11-07 15:10:00,212.33,212.63,212.22,212.33,42327.0,206.6522,206.9442,206.5451,206.6522,42327.0
2022-11-07 15:20:00,212.22,212.94,211.96,212.83,35606.0,206.5451,207.2459,206.2921,207.1388,35606.0
2022-11-07 15:30:00,212.85,213.46,212.78,213.28,17799.0,207.1583,207.752,207.0901,207.5768,17799.0
2022-11-07 15:40:00,213.28,213.29,213.03,213.18,22570.0,207.5768,207.5865,207.3335,207.4794,22570.0
2022-11-07 15:50:00,213.2,213.52,212.85,213.52,98353.0,207.4989,207.8104,207.1583,207.8104,98353.0
2022-11-08 09:30:00,212.98,213.02,208.17,208.17,19417.0,207.2848,207.3237,202.6034,202.6034,19417.0
2022-11-08 09:40:00,208.05,208.72,207.36,208.31,67128.0,202.4866,203.1387,201.8151,202.7397,67128.0
2022-11-08 09:50:00,208.34,210.3,208.17,209.51,20914.0,202.7689,204.6765,202.6034,203.9076,20914.0
2022-11-08 10:00:00,209.72,210.28,209.54,209.59,14977.0,204.112,204.657,203.9368,203.9854,14977.0
2022-11-08 10:10:00,209.85,210.87,209.62,210.72,18817.0,204.2385,205.2312,204.0146,205.0852,18817.0
2022-11-08 10:20:00,210.6,210.92,210.37,210.6,9876.0,204.9684,205.2799,204.7446,204.9684,9876.0
2022-11-08 10:30:00,210.65,211.38,210.54,211.18,11895.0,205.0171,205.7276,204.91,205.5329,11895.0
2022-11-08 10:40:00,211.17,212.42,211.17,211.82,45086.0,205.5232,206.7398,205.5232,206.1558,45086.0
2022-11-08 10:50:00,211.83,212.38,211.64,212.38,22937.0,206.1655,206.7008,205.9806,206.7008,22937.0
2022-11-08 11:00:00,212.25,212.47,211.82,212.01,12156.0,206.5743,206.7884,206.1558,206.3407,12156.0
2022-11-08 11:10:00,212.06,212.76,212.06,212.56,17959.0,206.3894,207.0707,206.3894,206.876,17959.0
2022-11-08 11:20:00,212.65,213.15,212.48,213.05,13274.0,206.9636,207.4503,206.7982,207.3529,13274.0
2022-11-08 11:30:00,213.1,213.4,212.92,213.09,24259.0,207.4016,207.6936,207.2264,207.3919,24259.0
2022-11-08 11:40:00,213.1,213.15,212.78,212.79,11311.0,207.4016,207.4503,207.0901,207.0999,11311.0
2022-11-08 11:50:00,212.99,213.25,212.7,212.8,15579.0,207.2945,207.5476,207.0123,207.1096,15579.0
2022-11-08 12:00:00,212.78,212.82,212.15,212.35,33888.0,207.0901,207.1291,206.477,206.6716,33888.0
2022-11-08 12:10:00,212.37,213.13,211.99,212.08,21025.0,206.6911,207.4308,206.3213,206.4089,21025.0
2022-11-08 12:20:00,212.0,212.15,211.94,211.96,12577.0,206.331,206.477,206.2726,206.2921,12577.0
2022-11-08 12:30:00,211.95,212.07,211.66,211.73,7983.0,206.2823,206.3991,206.0001,206.0682,7983.0
2022-11-08 12:40:00,211.8,212.33,211.8,212.17,20850.0,206.1364,206.6522,206.1364,206.4965,20850.0
2022-11-08 12:50:00,212.13,212.13,211.66,211.97,6800.0,206.4575,206.4575,206.0001,206.3018,6800.0
2022-11-08 13:00:00,211.94,212.43,211.76,212.23,10986.0,206.2726,206.7495,206.0974,206.5549,10986.0
2022-11-08 13:10:00,212.29,212.3,211.7,211.7,8137.0,206.6132,206.623,206.039,206.039,8137.0
2022-11-08 13:20:00,211.69,211.7,210.49,210.49,7918.0,206.0293,206.039,204.8614,204.8614,7918.0
2022-11-08 13:30:00,210.46,210.73,210.19,210.66,6863.0,204.8322,205.095,204.5694,205.0268,6863.0
2022-11-08 13:40:00,210.67,210.95,210.4,210.59,9216.0,205.0366,205.3091,204.7738,204.9587,9216.0
2022-11-08 13:50:00,210.71,210.74,209.83,210.0,6182.0,205.0755,205.1047,204.219,204.3845,6182.0
2022-11-08 14:00:00,210.04,210.24,209.61,209.61,7412.0,204.4234,204.6181,204.0049,204.0049,7412.0
2022-11-08 14:10:00,209.59,209.95,209.5,209.65,7018.0,203.9854,204.3358,203.8979,204.0438,7018.0
2022-11-08 14:20:00,209.62,209.62,208.67,208.8,13828.0,204.0146,204.0146,203.09,203.2166,13828.0
2022-11-08 14:30:00,208.88,209.94,208.77,209.92,11488.0,203.2944,204.3261,203.1874,204.3066,11488.0
2022-11-08 14:40:00,209.97,210.66,209.95,210.62,8693.0,204.3553,205.0268,204.3358,204.9879,8693.0
2022-11-08 14:50:00,210.61,211.0,210.33,210.36,23818.0,204.9782,205.3577,204.7057,204.7349,23818.0
2022-11-08 15:00:00,210.34,211.08,210.23,210.57,31209.0,204.7154,205.4356,204.6083,204.9392,31209.0
2022-11-08 15:10:00,210.52,210.65,210.22,210.44,35894.0,204.8906,205.0171,204.5986,204.8127,35894.0
2022-11-08 15:20:00,210.4,210.53,210.0,210.2,40070.0,204.7738,204.9003,204.3845,204.5791,40070.0
2022-11-08 15:30:00,210.28,211.61,210.28,211.41,66697.0,204.657,205.9514,204.657,205.7568,66697.0
2022-11-08 15:40:00,211.4,211.45,210.9,210.9,23177.0,205.747,205.7957,205.2604,205.2604,23177.0
2022-11-08 15:50:00,210.81,210.88,209.72,209.84,80591.0,205.1728,205.241,204.112,204.2288,80591.0
2022-11-09 09:30:00,209.95,209.99,207.66,208.05,22744.0,204.3358,204.3748,202.1071,202.4866,22744.0
2022-11-09 09:40:00,208.28,208.8,207.61,208.49,15129.0,202.7105,203.2166,202.0584,202.9149,15129.0
2022-11-09 09:50:00,208.35,208.45,207.62,207.95,20564.0,202.7786,202.8759,202.0681,202.3893,20564.0
2022-11-09 10:00:00,208.01,209.44,207.88,209.2,19006.0,202.4477,203.8395,202.3212,203.6059,19006.0
2022-11-09 10:10:00,209.2,209.65,208.69,209.5,57080.0,203.6059,204.0438,203.1095,203.8979,57080.0
2022-11-09 10:20:00,209.47,210.49,209.38,209.55,22083.0,203.8687,204.8614,203.7811,203.9465,22083.0
2022-11-09 10:30:00,209.54,210.35,209.28,209.38,25164.0,203.9368,204.7251,203.6837,203.7811,25164.0
2022-11-09 10:40:00,209.47,209.51,208.9,209.31,11610.0,203.8687,203.9076,203.3139,203.7129,11610.0
2022-11-09 10:50:00,209.21,209.29,208.58,208.95,17652.0,203.6156,203.6935,203.0025,203.3626,17652.0
2022-11-09 11:00:00,209.02,209.83,208.98,209.75,8517.0,203.4307,204.219,203.3918,204.1412,8517.0
2022-11-09 11:10:00,209.78,209.94,209.59,209.76,8330.0,204.1704,204.3261,203.9854,204.1509,8330.0
2022-11-09 11:20:00,209.76,209.95,209.26,209.53,8738.0,204.1509,204.3358,203.6643,203.9271,8738.0
2022-11-09 11:30:00,209.57,209.67,209.2,209.51,5905.0,203.966,204.0633,203.6059,203.9076,5905.0
2022-11-09 11:40:00,209.55,210.33,209.55,210.08,3421.0,203.9465,204.7057,203.9465,204.4623,3421.0
2022-11-09 11:50:00,210.1,210.28,209.68,209.72,9414.0,204.4818,204.657,204.073,204.112,9414.0
2022-11-09 12:00:00,209.75,209.85,209.3,209.49,9362.0,204.1412,204.2385,203.7032,203.8881,9362.0
2022-11-09 12:10:00,209.59,209.68,209.29,209.55,11694.0,203.9854,204.073,203.6935,203.9465,11694.0
2022-11-09 12:20:00,209.46,209.73,209.32,209.57,10262.0,203.8589,204.1217,203.7227,203.966,10262.0
2022-11-09 12:30:00,209.55,209.77,209.39,209.39,4431.0,203.9465,204.1606,203.7908,203.7908,4431.0
2022-11-09 12:40:00,209.41,209.5,209.17,209.33,14594.0,203.8103,203.8979,203.5767,203.7324,14594.0
2022-11-09 12:50:00,209.4,209.72,209.34,209.72,3957.0,203.8005,204.112,203.7421,204.112,3957.0
2022-11-09 13:00:00,209.72,209.88,208.84,209.0,15198.0,204.112,204.2677,203.2555,203.4112,15198.0
2022-11-09 13:10:00,208.89,209.11,208.52,208.89,4911.0,203.3042,203.5183,202.9441,203.3042,4911.0
2022-11-09 13:20:00,208.89,208.9,208.61,208.61,3800.0,203.3042,203.3139,203.0317,203.0317,3800.0
2022-11-09 13:30:00,208.6,208.66,208.23,208.28,12387.0,203.0219,203.0803,202.6618,202.7105,12387.0
2022-11-09 13:40:00,208.27,208.59,208.08,208.37,5876.0,202.7007,203.0122,202.5158,202.7981,5876.0
2022-11-09 13:50:00,208.37,208.37,208.07,208.36,8275.0,202.7981,202.7981,202.5061,202.7883,8275.0
2022-11-09 14:00:00,208.45,208.72,208.18,208.55,7582.0,202.8759,203.1387,202.6132,202.9733,7582.0
2022-11-09 14:10:00,208.61,208.75,208.39,208.5,10075.0,203.0317,203.1679,202.8175,202.9246,10075.0
2022-11-09 14:20:00,208.54,208.56,208.14,208.3,8007.0,202.9635,202.983,202.5742,202.7299,8007.0
2022-11-09 14:30:00,208.36,208.36,207.74,207.84,11554.0,202.7883,202.7883,202.1849,202.2822,11554.0
2022-11-09 14:40:00,207.84,208.12,207.65,207.74,6760.0,202.2822,202.5548,202.0973,202.1849,6760.0
2022-11-09 14:50:00,207.64,207.83,207.45,207.65,14077.0,202.0876,202.2725,201.9027,202.0973,14077.0
2022-11-09 15:00:00,207.65,208.52,207.65,208.44,8013.0,202.0973,202.9441,202.0973,202.8662,8013.0
2022-11-09 15:10:00,208.57,208.57,208.15,208.21,6699.0,202.9927,202.9927,202.584,202.6423,6699.0
2022-11-09 15:20:00,208.24,208.24,207.91,207.98,9099.0,202.6715,202.6715,202.3504,202.4185,9099.0
2022-11-09 15:30:00,207.95,207.95,207.43,207.43,15978.0,202.3893,202.3893,201.8832,201.8832,15978.0
2022-11-09 15:40:00,207.4,207.43,206.66,206.69,37033.0,201.854,201.8832,201.1338,201.163,37033.0
2022-11-09 15:50:00,206.72,207.3,206.66,207.21,120349.0,201.1922,201.7567,201.1338,201.6691,120349.0
2022-11-10 09:30:00,215.0,215.44,213.97,215.22,45007.0,209.2508,209.679,208.2483,209.4649,45007.0
2022-11-10 09:40:00,215.25,216.62,214.53,216.62,28162.0,209.4941,210.8275,208.7933,210.8275,28162.0
2022-11-10 09:50:00,216.7,216.95,215.69,216.94,16570.0,210.9053,211.1486,209.9223,211.1389,16570.0
2022-11-10 10:00:00,216.94,217.92,216.49,217.77,10271.0,211.1389,212.0927,210.7009,211.9467,10271.0
2022-11-10 10:10:00,217.8,217.98,216.94,216.95,26353.0,211.9759,212.1511,211.1389,211.1486,26353.0
2022-11-10 10:20:00,216.75,217.41,215.91,216.89,54913.0,210.954,211.5963,210.1364,211.0902,54913.0
2022-11-10 10:30:00,217.03,217.03,215.77,216.08,10368.0,211.2265,211.2265,210.0002,210.3019,10368.0
2022-11-10 10:40:00,215.66,216.5,215.45,216.5,7234.0,209.8931,210.7107,209.6887,210.7107,7234.0
2022-11-10 10:50:00,216.28,217.21,216.18,216.64,14472.0,210.4966,211.4017,210.3992,210.8469,14472.0
2022-11-10 11:00:00,216.79,216.91,216.28,216.63,6900.0,210.9929,211.1097,210.4966,210.8372,6900.0
2022-11-10 11:10:00,216.72,217.07,216.4,216.95,19926.0,210.9248,211.2654,210.6133,211.1486,19926.0
2022-11-10 11:20:00,216.82,217.07,216.6,216.8,30553.0,211.0221,211.2654,210.808,211.0026,30553.0
2022-11-10 11:30:00,216.88,217.95,216.82,217.95,18007.0,211.0805,212.1219,211.0221,212.1219,18007.0
2022-11-10 11:40:00,217.84,217.85,217.28,217.59,9364.0,212.0148,212.0246,211.4698,211.7715,9364.0
2022-11-10 11:50:00,217.68,218.25,217.47,218.17,12471.0,211.8591,212.4139,211.6547,212.336,12471.0
2022-11-10 12:00:00,218.02,218.49,217.32,218.37,33220.0,212.19,212.6475,211.5087,212.5307,33220.0
2022-11-10 12:10:00,218.57,218.85,218.31,218.53,8975.0,212.7253,212.9978,212.4723,212.6864,8975.0
2022-11-10 12:20:00,218.47,218.65,218.08,218.48,22202.0,212.628,212.8032,212.2484,212.6377,22202.0
2022-11-10 12:30:00,218.52,218.95,218.26,218.33,47864.0,212.6767,213.0952,212.4236,212.4917,47864.0
2022-11-10 12:40:00,218.31,218.74,217.78,217.95,19765.0,212.4723,212.8908,211.9564,212.1219,19765.0
2022-11-10 12:50:00,218.06,218.3,217.41,217.8,8907.0,212.229,212.4625,211.5963,211.9759,8907.0
2022-11-10 13:00:00,217.97,219.01,217.9,218.86,10825.0,212.1414,213.1536,212.0732,213.0076,10825.0
2022-11-10 13:10:00,218.89,219.63,218.76,219.25,14170.0,213.0368,213.757,212.9102,213.3871,14170.0
2022-11-10 13:20:00,219.31,219.77,219.1,219.77,11981.0,213.4455,213.8932,213.2411,213.8932,11981.0
2022-11-10 13:30:00,219.75,219.95,219.54,219.66,8174.0,213.8738,214.0684,213.6694,213.7862,8174.0
2022-11-10 13:40:00,219.52,220.68,219.47,220.42,11112.0,213.6499,214.7789,213.6013,214.5258,11112.0
2022-11-10 13:50:00,220.39,220.44,219.99,220.13,12216.0,214.4966,214.5453,214.1073,214.2436,12216.0
2022-11-10 14:00:00,220.1,220.57,220.1,220.56,9319.0,214.2144,214.6718,214.2144,214.6621,9319.0
2022-11-10 14:10:00,220.49,220.67,220.2,220.28,8224.0,214.594,214.7692,214.3117,214.3896,8224.0
2022-11-10 14:20:00,220.14,220.29,219.63,219.92,18672.0,214.2533,214.3993,213.757,214.0392,18672.0
2022-11-10 14:30:00,219.96,220.03,218.71,218.74,83687.0,214.0781,214.1463,212.8616,212.8908,83687.0
2022-11-10 14:40:00,218.7,218.7,217.82,217.93,37271.0,212.8518,212.8518,211.9954,212.1024,37271.0
2022-11-10 14:50:00,217.87,218.96,217.86,218.68,67832.0,212.044,213.1049,212.0343,212.8324,67832.0
2022-11-10 15:00:00,218.46,218.91,218.16,218.91,9828.0,212.6183,213.0562,212.3263,213.0562,9828.0
2022-11-10 15:10:00,218.97,219.06,218.39,218.99,34666.0,213.1146,213.2022,212.5501,213.1341,34666.0
2022-11-10 15:20:00,218.9,219.23,218.64,219.23,13004.0,213.0465,213.3677,212.7934,213.3677,13004.0
2022-11-10 15:30:00,219.21,219.36,218.28,218.36,79279.0,213.3482,213.4942,212.4431,212.5209,79279.0
2022-11-10 15:40:00,218.39,218.82,218.01,218.33,181211.0,212.5501,212.9686,212.1803,212.4917,181211.0
2022-11-10 15:50:00,218.47,219.31,218.23,218.92,226610.0,212.628,213.4455,212.3944,213.066,226610.0
2022-11-11 09:30:00,220.65,220.99,218.75,218.75,54050.0,214.7497,215.0806,212.9005,212.9005,54050.0
2022-11-11 09:40:00,218.73,219.65,218.13,219.51,16979.0,212.881,213.7764,212.2971,213.6402,16979.0
2022-11-11 09:50:00,219.51,220.48,219.4,219.73,22528.0,213.6402,214.5842,213.5331,213.8543,22528.0
2022-11-11 10:00:00,219.65,219.75,218.03,218.52,46143.0,213.7764,213.8738,212.1998,212.6767,46143.0
2022-11-11 10:10:00,219.03,220.58,219.01,219.6,70970.0,213.173,214.6816,213.1536,213.7278,70970.0
2022-11-11 10:20:00,219.86,220.01,219.32,219.75,11838.0,213.9808,214.1268,213.4553,213.8738,11838.0
2022-11-11 10:30:00,219.51,219.59,218.71,218.91,61618.0,213.6402,213.718,212.8616,213.0562,61618.0
2022-11-11 10:40:00,219.03,220.19,219.03,219.66,38237.0,213.173,214.302,213.173,213.7862,38237.0
2022-11-11 10:50:00,219.67,219.68,219.13,219.14,55146.0,213.7959,213.8056,213.2703,213.2801,55146.0
2022-11-11 11:00:00,219.42,219.79,218.43,218.45,37974.0,213.5526,213.9127,212.5891,212.6085,37974.0
2022-11-11 11:10:00,218.75,219.11,218.17,218.48,58497.0,212.9005,213.2509,212.336,212.6377,58497.0
2022-11-11 11:20:00,218.89,219.32,218.68,218.89,17987.0,213.0368,213.4553,212.8324,213.0368,17987.0
2022-11-11 11:30:00,218.98,219.12,218.28,218.55,30780.0,213.1244,213.2606,212.4431,212.7059,30780.0
2022-11-11 11:40:00,218.4,218.8,217.96,218.71,7894.0,212.5599,212.9492,212.1316,212.8616,7894.0
2022-11-11 11:50:00,218.72,219.71,218.46,219.42,44174.0,212.8713,213.8348,212.6183,213.5526,44174.0
2022-11-11 12:00:00,219.5,219.8,218.82,219.03,34051.0,213.6304,213.9224,212.9686,213.173,34051.0
2022-11-11 12:10:00,219.14,219.51,218.61,219.43,38496.0,213.2801,213.6402,212.7642,213.5623,38496.0
2022-11-11 12:20:00,219.38,219.42,218.88,218.98,6372.0,213.5137,213.5526,213.027,213.1244,6372.0
2022-11-11 12:30:00,218.98,219.17,218.72,218.77,5043.0,213.1244,213.3093,212.8713,212.92,5043.0
2022-11-11 12:40:00,218.66,219.04,218.43,218.86,12961.0,212.8129,213.1827,212.5891,213.0076,12961.0
2022-11-11 12:50:00,218.88,219.12,218.77,219.0,20486.0,213.027,213.2606,212.92,213.1438,20486.0
2022-11-11 13:00:00,218.91,219.32,218.74,219.3,31467.0,213.0562,213.4553,212.8908,213.4358,31467.0
2022-11-11 13:10:00,219.35,219.41,219.09,219.19,19784.0,213.4845,213.5429,213.2314,213.3287,19784.0
2022-11-11 13:20:00,219.29,219.5,219.2,219.48,14644.0,213.4261,213.6304,213.3385,213.611,14644.0
2022-11-11 13:30:00,219.44,219.82,219.37,219.48,11808.0,213.5721,213.9419,213.5039,213.611,11808.0
2022-11-11 13:40:00,219.55,219.81,219.31,219.65,10464.0,213.6791,213.9322,213.4455,213.7764,10464.0
2022-11-11 13:50:00,219.63,219.75,219.48,219.59,17173.0,213.757,213.8738,213.611,213.718,17173.0
2022-11-11 14:00:00,219.59,219.97,219.48,219.64,13378.0,213.718,214.0879,213.611,213.7667,13378.0
2022-11-11 14:10:00,219.73,219.79,219.49,219.65,14500.0,213.8543,213.9127,213.6207,213.7764,14500.0
2022-11-11 14:20:00,219.6,220.08,219.6,220.08,15942.0,213.7278,214.1949,213.7278,214.1949,15942.0
2022-11-11 14:30:00,219.98,220.45,219.85,220.29,17766.0,214.0976,214.555,213.9711,214.3993,17766.0
2022-11-11 14:40:00,220.23,220.37,220.0,220.22,15190.0,214.3409,214.4772,214.1171,214.3312,15190.0
2022-11-11 14:50:00,220.23,220.84,220.22,220.76,11301.0,214.3409,214.9346,214.3312,214.8568,11301.0
2022-11-11 15:00:00,220.75,221.57,220.75,221.28,48105.0,214.847,215.6451,214.847,215.3628,48105.0
2022-11-11 15:10:00,221.25,221.5,221.07,221.47,39252.0,215.3337,215.577,215.1585,215.5478,39252.0
2022-11-11 15:20:00,221.51,222.51,221.46,222.35,22891.0,215.5867,216.56,215.538,216.4042,22891.0
2022-11-11 15:30:00,222.41,222.83,222.17,222.6,43091.0,216.4626,216.8714,216.2291,216.6476,43091.0
2022-11-11 15:40:00,222.63,223.27,222.63,223.11,66698.0,216.6768,217.2996,216.6768,217.1439,66698.0
2022-11-11 15:50:00,223.23,224.64,223.23,224.33,290509.0,217.2607,218.633,217.2607,218.3313,290509.0
2022-11-14 09:30:00,223.21,224.75,223.17,223.66,25530.0,217.2412,218.7401,217.2023,217.6792,25530.0
2022-11-14 09:40:00,223.92,223.98,222.85,223.98,28674.0,217.9323,217.9907,216.8909,217.9907,28674.0
2022-11-14 09:50:00,223.95,224.23,222.69,222.91,22782.0,217.9615,218.234,216.7351,216.9493,22782.0
2022-11-14 10:00:00,223.03,224.3,222.81,223.93,15193.0,217.0661,218.3021,216.8519,217.942,15193.0
2022-11-14 10:10:00,223.71,224.37,223.6,223.93,8647.0,217.7279,218.3702,217.6208,217.942,8647.0
2022-11-14 10:20:00,223.89,224.01,223.12,223.51,18500.0,217.9031,218.0198,217.1536,217.5332,18500.0
2022-11-14 10:30:00,223.62,223.98,223.41,223.87,37830.0,217.6403,217.9907,217.4359,217.8836,37830.0
2022-11-14 10:40:00,223.88,223.88,223.14,223.34,7173.0,217.8933,217.8933,217.1731,217.3678,7173.0
2022-11-14 10:50:00,223.4,223.45,222.96,223.14,10260.0,217.4262,217.4748,216.9979,217.1731,10260.0
2022-11-14 11:00:00,223.24,223.33,222.84,222.93,6479.0,217.2704,217.358,216.8811,216.9687,6479.0
2022-11-14 11:10:00,222.9,222.9,221.95,222.14,8646.0,216.9395,216.9395,216.0149,216.1999,8646.0
2022-11-14 11:20:00,222.13,222.17,221.74,221.92,13768.0,216.1901,216.2291,215.8105,215.9857,13768.0
2022-11-14 11:30:00,221.95,222.34,221.71,221.9,20907.0,216.0149,216.3945,215.7814,215.9663,20907.0
2022-11-14 11:40:00,221.87,222.0,221.34,221.35,15946.0,215.9371,216.0636,215.4212,215.431,15946.0
2022-11-14 11:50:00,221.42,221.74,221.28,221.33,8448.0,215.4991,215.8105,215.3628,215.4115,8448.0
2022-11-14 12:00:00,221.34,221.72,221.22,221.7,7927.0,215.4212,215.7911,215.3045,215.7716,7927.0
2022-11-14 12:10:00,221.7,221.77,220.68,221.0,15823.0,215.7716,215.8397,214.7789,215.0903,15823.0
2022-11-14 12:20:00,220.89,221.05,220.65,220.97,11163.0,214.9833,215.139,214.7497,215.0611,11163.0
2022-11-14 12:30:00,221.03,221.63,220.91,221.61,10388.0,215.1195,215.7035,215.0027,215.684,10388.0
2022-11-14 12:40:00,221.61,221.97,221.51,221.56,12175.0,215.684,216.0344,215.5867,215.6354,12175.0
2022-11-14 12:50:00,221.56,221.82,221.49,221.75,11237.0,215.6354,215.8884,215.5672,215.8203,11237.0
2022-11-14 13:00:00,221.73,222.03,221.63,221.84,9351.0,215.8008,216.0928,215.7035,215.9079,9351.0
2022-11-14 13:10:00,221.94,222.23,221.92,222.18,14396.0,216.0052,216.2874,215.9857,216.2388,14396.0
2022-11-14 13:20:00,222.21,222.92,222.18,222.68,10358.0,216.268,216.959,216.2388,216.7254,10358.0
2022-11-14 13:30:00,222.57,222.8,222.45,222.64,5619.0,216.6184,216.8422,216.5016,216.6865,5619.0
2022-11-14 13:40:00,222.54,222.81,222.41,222.81,6493.0,216.5892,216.8519,216.4626,216.8519,6493.0
2022-11-14 13:50:00,222.8,223.07,222.79,222.9,7369.0,216.8422,217.105,216.8325,216.9395,7369.0
2022-11-14 14:00:00,222.85,222.88,222.31,222.55,14226.0,216.8909,216.9201,216.3653,216.5989,14226.0
2022-11-14 14:10:00,222.51,223.03,222.43,222.85,9734.0,216.56,217.0661,216.4821,216.8909,9734.0
2022-11-14 14:20:00,222.93,223.28,222.78,223.28,17214.0,216.9687,217.3094,216.8227,217.3094,17214.0
2022-11-14 14:30:00,223.32,223.33,222.87,222.87,14517.0,217.3483,217.358,216.9103,216.9103,14517.0
2022-11-14 14:40:00,222.84,223.06,222.47,222.48,15341.0,216.8811,217.0953,216.521,216.5308,15341.0
2022-11-14 14:50:00,222.38,222.67,222.38,222.48,12156.0,216.4334,216.7157,216.4334,216.5308,12156.0
2022-11-14 15:00:00,222.49,222.88,222.22,222.28,15343.0,216.5405,216.9201,216.2777,216.3361,15343.0
2022-11-14 15:10:00,222.12,222.16,221.27,221.43,9449.0,216.1804,216.2193,215.3531,215.5088,9449.0
2022-11-14 15:20:00,221.43,221.53,220.98,221.04,13316.0,215.5088,215.6062,215.0709,215.1293,13316.0
2022-11-14 15:30:00,220.97,221.03,220.59,220.76,16866.0,215.0611,215.1195,214.6913,214.8568,16866.0
2022-11-14 15:40:00,220.77,220.82,219.95,220.06,18035.0,214.8665,214.9152,214.0684,214.1755,18035.0
2022-11-14 15:50:00,220.04,220.21,218.98,219.22,111849.0,214.156,214.3215,213.1244,213.3579,111849.0
2022-11-15 09:30:00,221.19,222.87,220.81,222.22,22714.0,215.2753,216.9103,214.9054,216.2777,22714.0
2022-11-15 09:40:00,222.4,222.5,220.04,220.7,5459.0,216.4529,216.5502,214.156,214.7984,5459.0
2022-11-15 09:50:00,220.82,221.47,220.82,221.05,4894.0,214.9152,215.5478,214.9152,215.139,4894.0
2022-11-15 10:00:00,221.11,222.4,221.03,221.77,6593.0,215.1974,216.4529,215.1195,215.8397,6593.0
2022-11-15 10:10:00,221.73,222.4,221.66,221.66,8189.0,215.8008,216.4529,215.7327,215.7327,8189.0
2022-11-15 10:20:00,221.57,223.14,221.57,223.11,12085.0,215.6451,217.1731,215.6451,217.1439,12085.0
2022-11-15 10:30:00,223.29,224.0,223.29,223.48,14295.0,217.3191,218.0101,217.3191,217.504,14295.0
2022-11-15 10:40:00,223.46,223.9,223.1,223.14,12740.0,217.4846,217.9128,217.1342,217.1731,12740.0
2022-11-15 10:50:00,223.05,223.34,222.64,223.06,17475.0,217.0855,217.3678,216.6865,217.0953,17475.0
2022-11-15 11:00:00,223.12,223.24,222.45,223.02,5871.0,217.1536,217.2704,216.5016,217.0563,5871.0
2022-11-15 11:10:00,222.63,222.94,222.41,222.41,8293.0,216.6768,216.9785,216.4626,216.4626,8293.0
2022-11-15 11:20:00,222.69,223.13,222.64,222.86,4974.0,216.7351,217.1634,216.6865,216.9006,4974.0
2022-11-15 11:30:00,222.95,223.74,222.95,223.29,4034.0,216.9882,217.7571,216.9882,217.3191,4034.0
2022-11-15 11:40:00,223.44,223.68,223.1,223.31,6386.0,217.4651,217.6987,217.1342,217.3386,6386.0
2022-11-15 11:50:00,223.28,223.57,223.21,223.39,5400.0,217.3094,217.5916,217.2412,217.4164,5400.0
2022-11-15 12:00:00,223.49,223.52,222.8,223.23,28262.0,217.5138,217.543,216.8422,217.2607,28262.0
2022-11-15 12:10:00,223.26,223.28,222.81,222.88,6615.0,217.2899,217.3094,216.8519,216.9201,6615.0
2022-11-15 12:20:00,222.89,223.04,222.59,222.59,14772.0,216.9298,217.0758,216.6378,216.6378,14772.0
2022-11-15 12:30:00,222.66,222.84,222.49,222.8,12594.0,216.7059,216.8811,216.5405,216.8422,12594.0
2022-11-15 12:40:00,222.81,222.88,222.22,222.35,21059.0,216.8519,216.9201,216.2777,216.4042,21059.0
2022-11-15 12:50:00,222.28,222.35,221.97,222.33,13778.0,216.3361,216.4042,216.0344,216.3848,13778.0
2022-11-15 13:00:00,222.33,222.5,222.26,222.4,33590.0,216.3848,216.5502,216.3166,216.4529,33590.0
2022-11-15 13:10:00,222.4,222.42,221.87,221.91,22917.0,216.4529,216.4724,215.9371,215.976,22917.0
2022-11-15 13:20:00,221.83,221.83,219.59,219.82,50769.0,215.8981,215.8981,213.718,213.9419,50769.0
2022-11-15 13:30:00,219.85,220.05,219.0,219.1,13487.0,213.9711,214.1657,213.1438,213.2411,13487.0
2022-11-15 13:40:00,219.05,219.61,218.82,218.99,14365.0,213.1925,213.7375,212.9686,213.1341,14365.0
2022-11-15 13:50:00,218.96,219.56,218.87,219.27,6529.0,213.1049,213.6888,213.0173,213.4066,6529.0
2022-11-15 14:00:00,219.34,219.54,218.56,219.06,11151.0,213.4747,213.6694,212.7156,213.2022,11151.0
2022-11-15 14:10:00,219.48,220.82,219.48,220.67,18492.0,213.611,214.9152,213.611,214.7692,18492.0
2022-11-15 14:20:00,220.73,221.56,220.65,221.48,12355.0,214.8276,215.6354,214.7497,215.5575,12355.0
2022-11-15 14:30:00,221.51,221.61,220.86,221.26,11196.0,215.5867,215.684,214.9541,215.3434,11196.0
2022-11-15 14:40:00,221.34,221.54,220.78,220.78,10478.0,215.4212,215.6159,214.8762,214.8762,10478.0
2022-11-15 14:50:00,220.8,221.62,220.6,221.44,13300.0,214.8957,215.6938,214.701,215.5186,13300.0
2022-11-15 15:00:00,221.43,221.65,220.86,220.91,12935.0,215.5088,215.723,214.9541,215.0027,12935.0
2022-11-15 15:10:00,221.01,221.18,220.78,221.09,11413.0,215.1001,215.2655,214.8762,215.1779,11413.0
2022-11-15 15:20:00,221.02,221.3,220.79,220.82,14216.0,215.1098,215.3823,214.886,214.9152,14216.0
2022-11-15 15:30:00,220.77,221.0,220.43,220.96,15088.0,214.8665,215.0903,214.5356,215.0514,15088.0
2022-11-15 15:40:00,220.99,221.13,220.71,220.87,36303.0,215.0806,215.2169,214.8081,214.9638,36303.0
2022-11-15 15:50:00,220.93,222.15,220.59,222.0,208387.0,215.0222,216.2096,214.6913,216.0636,208387.0
2022-11-16 09:30:00,222.32,223.8,221.96,223.8,16819.0,216.375,217.8155,216.0247,217.8155,16819.0
2022-11-16 09:40:00,223.59,223.64,221.29,221.88,16285.0,217.6111,217.6597,215.3726,215.9468,16285.0
2022-11-16 09:50:00,222.31,223.15,222.19,222.48,9155.0,216.3653,217.1828,216.2485,216.5308,9155.0
2022-11-16 10:00:00,222.38,222.75,221.56,221.92,11016.0,216.4334,216.7935,215.6354,215.9857,11016.0
2022-11-16 10:10:00,221.94,222.45,221.66,222.18,9292.0,216.0052,216.5016,215.7327,216.2388,9292.0
2022-11-16 10:20:00,222.31,222.41,221.17,221.53,7132.0,216.3653,216.4626,215.2558,215.6062,7132.0
2022-11-16 10:30:00,221.61,222.1,221.34,221.34,8710.0,215.684,216.1609,215.4212,215.4212,8710.0
2022-11-16 10:40:00,221.33,221.82,221.0,221.39,10175.0,215.4115,215.8884,215.0903,215.4699,10175.0
2022-11-16 10:50:00,221.29,221.33,220.92,221.2,7974.0,215.3726,215.4115,215.0125,215.285,7974.0
2022-11-16 11:00:00,221.28,222.06,221.28,221.95,12137.0,215.3628,216.122,215.3628,216.0149,12137.0
2022-11-16 11:10:00,221.95,222.1,221.68,222.06,12694.0,216.0149,216.1609,215.7522,216.122,12694.0
2022-11-16 11:20:00,222.03,222.05,221.45,221.56,52091.0,216.0928,216.1123,215.5283,215.6354,52091.0
2022-11-16 11:30:00,221.5,221.7,221.36,221.43,9318.0,215.577,215.7716,215.4407,215.5088,9318.0
2022-11-16 11:40:00,221.48,221.51,221.23,221.24,9042.0,215.5575,215.5867,215.3142,215.3239,9042.0
2022-11-16 11:50:00,221.15,221.58,221.1,221.27,8173.0,215.2363,215.6548,215.1877,215.3531,8173.0
2022-11-16 12:00:00,221.17,221.21,220.85,221.19,9136.0,215.2558,215.2947,214.9443,215.2753,9136.0
2022-11-16 12:10:00,221.19,221.74,220.91,220.95,9848.0,215.2753,215.8105,215.0027,215.0417,9848.0
2022-11-16 12:20:00,221.02,221.42,220.95,221.15,7260.0,215.1098,215.4991,215.0417,215.2363,7260.0
2022-11-16 12:30:00,221.1,221.82,221.1,221.64,8683.0,215.1877,215.8884,215.1877,215.7132,8683.0
2022-11-16 12:40:00,221.72,222.34,221.52,222.23,13692.0,215.7911,216.3945,215.5964,216.2874,13692.0
2022-11-16 12:50:00,222.22,222.42,221.92,221.92,7720.0,216.2777,216.4724,215.9857,215.9857,7720.0
2022-11-16 13:00:00,221.86,222.11,221.62,222.03,6856.0,215.9273,216.1707,215.6938,216.0928,6856.0
2022-11-16 13:10:00,222.11,222.18,221.76,221.86,4843.0,216.1707,216.2388,215.83,215.9273,4843.0
2022-11-16 13:20:00,221.67,221.9,221.59,221.79,6485.0,215.7424,215.9663,215.6646,215.8592,6485.0
2022-11-16 13:30:00,221.73,221.89,221.24,221.43,11337.0,215.8008,215.9565,215.3239,215.5088,11337.0
2022-11-16 13:40:00,221.51,221.73,221.47,221.56,5930.0,215.5867,215.8008,215.5478,215.6354,5930.0
2022-11-16 13:50:00,221.49,221.72,221.41,221.55,15132.0,215.5672,215.7911,215.4894,215.6256,15132.0
2022-11-16 14:00:00,221.63,221.72,221.18,221.67,19885.0,215.7035,215.7911,215.2655,215.7424,19885.0
2022-11-16 14:10:00,221.67,221.78,221.54,221.62,5289.0,215.7424,215.8495,215.6159,215.6938,5289.0
2022-11-16 14:20:00,221.67,221.67,221.23,221.29,16491.0,215.7424,215.7424,215.3142,215.3726,16491.0
2022-11-16 14:30:00,221.15,221.4,220.97,221.27,9218.0,215.2363,215.4796,215.0611,215.3531,9218.0
2022-11-16 14:40:00,221.23,221.29,220.95,221.22,9114.0,215.3142,215.3726,215.0417,215.3045,9114.0
2022-11-16 14:50:00,221.22,221.47,221.12,221.4,5938.0,215.3045,215.5478,215.2071,215.4796,5938.0
2022-11-16 15:00:00,221.38,221.42,220.59,220.78,14833.0,215.4602,215.4991,214.6913,214.8762,14833.0
2022-11-16 15:10:00,220.69,220.87,220.55,220.62,11614.0,214.7886,214.9638,214.6524,214.7205,11614.0
2022-11-16 15:20:00,220.63,221.24,220.62,221.14,13994.0,214.7302,215.3239,214.7205,215.2266,13994.0
2022-11-16 15:30:00,221.13,221.14,220.72,220.76,13609.0,215.2169,215.2266,214.8178,214.8568,13609.0
2022-11-16 15:40:00,220.84,221.29,220.68,221.26,16976.0,214.9346,215.3726,214.7789,215.3434,16976.0
2022-11-16 15:50:00,221.29,221.75,220.96,221.3,77376.0,215.3726,215.8203,215.0514,215.3823,77376.0
2022-11-17 09:30:00,218.31,220.0,218.25,218.39,16400.0,212.4723,214.1171,212.4139,212.5501,16400.0
2022-11-17 09:40:00,218.25,218.52,217.7,217.79,4268.0,212.4139,212.6767,211.8786,211.9662,4268.0
2022-11-17 09:50:00,217.85,218.05,216.55,216.95,33505.0,212.0246,212.2192,210.7593,211.1486,33505.0
2022-11-17 10:00:00,216.56,217.35,216.56,217.13,6449.0,210.7691,211.5379,210.7691,211.3238,6449.0
2022-11-17 10:10:00,217.35,218.29,217.23,218.26,6428.0,211.5379,212.4528,211.4211,212.4236,6428.0
2022-11-17 10:20:00,218.34,218.57,218.05,218.26,15492.0,212.5015,212.7253,212.2192,212.4236,15492.0
2022-11-17 10:30:00,218.17,218.35,218.0,218.08,17014.0,212.336,212.5112,212.1706,212.2484,17014.0
2022-11-17 10:40:00,218.08,218.25,217.5,217.61,13001.0,212.2484,212.4139,211.6839,211.791,13001.0
2022-11-17 10:50:00,217.7,217.99,217.66,217.93,10801.0,211.8786,212.1608,211.8397,212.1024,10801.0
2022-11-17 11:00:00,217.93,218.05,217.7,217.71,18156.0,212.1024,212.2192,211.8786,211.8883,18156.0
2022-11-17 11:10:00,217.71,217.9,217.63,217.87,8644.0,211.8883,212.0732,211.8105,212.044,8644.0
2022-11-17 11:20:00,217.81,218.37,217.52,218.17,45971.0,211.9856,212.5307,211.7034,212.336,45971.0
2022-11-17 11:30:00,218.11,218.39,218.05,218.39,5883.0,212.2776,212.5501,212.2192,212.5501,5883.0
2022-11-17 11:40:00,218.34,218.58,218.26,218.5,2717.0,212.5015,212.735,212.4236,212.6572,2717.0
2022-11-17 11:50:00,218.51,219.12,218.42,218.94,4507.0,212.6669,213.2606,212.5793,213.0854,4507.0
2022-11-17 12:00:00,218.97,219.24,218.9,219.08,113689.0,213.1146,213.3774,213.0465,213.2217,113689.0
2022-11-17 12:10:00,219.08,219.43,218.76,219.37,19123.0,213.2217,213.5623,212.9102,213.5039,19123.0
2022-11-17 12:20:00,219.38,219.48,218.78,218.84,9695.0,213.5137,213.611,212.9297,212.9881,9695.0
2022-11-17 12:30:00,218.91,219.3,218.91,219.03,17646.0,213.0562,213.4358,213.0562,213.173,17646.0
2022-11-17 12:40:00,219.14,219.71,219.1,219.62,14374.0,213.2801,213.8348,213.2411,213.7472,14374.0
2022-11-17 12:50:00,219.72,220.02,219.67,219.69,25261.0,213.8446,214.1365,213.7959,213.8154,25261.0
2022-11-17 13:00:00,219.68,219.74,219.52,219.69,6539.0,213.8056,213.864,213.6499,213.8154,6539.0
2022-11-17 13:10:00,219.7,219.97,219.64,219.92,7900.0,213.8251,214.0879,213.7667,214.0392,7900.0
2022-11-17 13:20:00,219.88,220.02,219.55,219.6,10828.0,214.0003,214.1365,213.6791,213.7278,10828.0
2022-11-17 13:30:00,219.67,219.85,219.6,219.81,5871.0,213.7959,213.9711,213.7278,213.9322,5871.0
2022-11-17 13:40:00,219.81,219.81,219.1,219.24,7506.0,213.9322,213.9322,213.2411,213.3774,7506.0
2022-11-17 13:50:00,219.16,219.16,218.51,218.75,11030.0,213.2995,213.2995,212.6669,212.9005,11030.0
2022-11-17 14:00:00,218.73,218.97,218.45,218.45,6613.0,212.881,213.1146,212.6085,212.6085,6613.0
2022-11-17 14:10:00,218.27,218.27,217.88,218.08,11466.0,212.4333,212.4333,212.0538,212.2484,11466.0
2022-11-17 14:20:00,218.02,218.79,218.02,218.73,55950.0,212.19,212.9394,212.19,212.881,55950.0
2022-11-17 14:30:00,218.75,218.86,218.7,218.78,5600.0,212.9005,213.0076,212.8518,212.9297,5600.0
2022-11-17 14:40:00,218.77,219.06,218.57,219.06,15871.0,212.92,213.2022,212.7253,213.2022,15871.0
2022-11-17 14:50:00,219.07,219.24,218.91,218.95,7426.0,213.2119,213.3774,213.0562,213.0952,7426.0
2022-11-17 15:00:00,218.96,219.08,218.6,218.75,41106.0,213.1049,213.2217,212.7545,212.9005,41106.0
2022-11-17 15:10:00,218.73,218.93,218.45,218.72,82522.0,212.881,213.0757,212.6085,212.8713,82522.0
2022-11-17 15:20:00,218.72,218.87,218.28,218.41,33816.0,212.8713,213.0173,212.4431,212.5696,33816.0
2022-11-17 15:30:00,218.42,218.65,218.25,218.56,33496.0,212.5793,212.8032,212.4139,212.7156,33496.0
2022-11-17 15:40:00,218.62,219.06,218.58,218.88,105145.0,212.774,213.2022,212.735,213.027,105145.0
2022-11-17 15:50:00,218.91,219.26,218.06,219.25,179300.0,213.0562,213.3969,212.229,213.3871,179300.0
2022-11-18 09:30:00,221.56,223.46,221.08,222.91,64237.0,215.6354,217.4846,215.1682,216.9493,64237.0
2022-11-18 09:40:00,222.7,223.94,222.24,222.54,34681.0,216.7449,217.9517,216.2972,216.5892,34681.0
2022-11-18 09:50:00,222.5,222.9,221.86,222.05,24228.0,216.5502,216.9395,215.9273,216.1123,24228.0
2022-11-18 10:00:00,222.05,222.42,221.25,222.09,24158.0,216.1123,216.4724,215.3337,216.1512,24158.0
2022-11-18 10:10:00,222.09,222.73,221.65,221.67,24007.0,216.1512,216.7741,215.723,215.7424,24007.0
2022-11-18 10:20:00,221.78,222.12,221.43,222.05,24015.0,215.8495,216.1804,215.5088,216.1123,24015.0
2022-11-18 10:30:00,222.08,222.22,221.51,222.17,28846.0,216.1415,216.2777,215.5867,216.2291,28846.0
2022-11-18 10:40:00,222.18,222.48,221.99,222.31,19254.0,216.2388,216.5308,216.0539,216.3653,19254.0
2022-11-18 10:50:00,222.3,222.45,221.33,221.48,82615.0,216.3556,216.5016,215.4115,215.5575,82615.0
2022-11-18 11:00:00,221.48,221.51,220.74,221.49,11476.0,215.5575,215.5867,214.8373,215.5672,11476.0
2022-11-18 11:10:00,221.36,221.86,221.36,221.58,7849.0,215.4407,215.9273,215.4407,215.6548,7849.0
2022-11-18 11:20:00,221.58,222.14,221.47,221.98,19039.0,215.6548,216.1999,215.5478,216.0441,19039.0
2022-11-18 11:30:00,222.13,222.42,221.79,221.93,11268.0,216.1901,216.4724,215.8592,215.9955,11268.0
2022-11-18 11:40:00,222.08,222.37,221.93,222.34,11593.0,216.1415,216.4237,215.9955,216.3945,11593.0
2022-11-18 11:50:00,222.43,222.74,222.13,222.73,14790.0,216.4821,216.7838,216.1901,216.7741,14790.0
2022-11-18 12:00:00,222.63,222.76,222.25,222.41,15228.0,216.6768,216.8033,216.3069,216.4626,15228.0
2022-11-18 12:10:00,222.35,222.58,222.02,222.25,28986.0,216.4042,216.6281,216.0831,216.3069,28986.0
2022-11-18 12:20:00,222.19,222.43,221.99,222.43,8327.0,216.2485,216.4821,216.0539,216.4821,8327.0
2022-11-18 12:30:00,222.47,222.8,222.36,222.76,5139.0,216.521,216.8422,216.414,216.8033,5139.0
2022-11-18 12:40:00,222.82,222.82,222.42,222.42,5117.0,216.8617,216.8617,216.4724,216.4724,5117.0
2022-11-18 12:50:00,222.45,222.61,222.15,222.24,5806.0,216.5016,216.6573,216.2096,216.2972,5806.0
2022-11-18 13:00:00,222.24,222.55,222.09,222.45,7888.0,216.2972,216.5989,216.1512,216.5016,7888.0
2022-11-18 13:10:00,222.44,222.44,221.95,222.17,8207.0,216.4918,216.4918,216.0149,216.2291,8207.0
2022-11-18 13:20:00,222.16,222.43,221.96,222.29,6171.0,216.2193,216.4821,216.0247,216.3458,6171.0
2022-11-18 13:30:00,222.38,222.73,222.28,222.36,12524.0,216.4334,216.7741,216.3361,216.414,12524.0
2022-11-18 13:40:00,222.43,222.43,221.94,221.94,5955.0,216.4821,216.4821,216.0052,216.0052,5955.0
2022-11-18 13:50:00,222.0,222.21,221.87,222.14,10889.0,216.0636,216.268,215.9371,216.1999,10889.0
2022-11-18 14:00:00,222.16,222.5,222.06,222.46,6632.0,216.2193,216.5502,216.122,216.5113,6632.0
2022-11-18 14:10:00,222.46,222.85,222.46,222.63,7466.0,216.5113,216.8909,216.5113,216.6768,7466.0
2022-11-18 14:20:00,222.68,223.05,222.67,223.05,6808.0,216.7254,217.0855,216.7157,217.0855,6808.0
2022-11-18 14:30:00,223.05,223.16,222.5,222.88,11628.0,217.0855,217.1926,216.5502,216.9201,11628.0
2022-11-18 14:40:00,222.91,223.16,222.85,222.94,11668.0,216.9493,217.1926,216.8909,216.9785,11668.0
2022-11-18 14:50:00,223.0,223.17,222.85,223.06,11661.0,217.0369,217.2023,216.8909,217.0953,11661.0
2022-11-18 15:00:00,222.97,223.43,222.91,223.31,16283.0,217.0077,217.4554,216.9493,217.3386,16283.0
2022-11-18 15:10:00,223.31,223.51,223.16,223.18,18707.0,217.3386,217.5332,217.1926,217.212,18707.0
2022-11-18 15:20:00,223.17,223.17,222.59,223.04,25707.0,217.2023,217.2023,216.6378,217.0758,25707.0
2022-11-18 15:30:00,223.03,223.09,222.73,222.97,18484.0,217.0661,217.1244,216.7741,217.0077,18484.0
2022-11-18 15:40:00,222.89,223.48,222.78,223.4,42031.0,216.9298,217.504,216.8227,217.4262,42031.0
2022-11-18 15:50:00,223.48,223.79,222.95,223.65,195345.0,217.504,217.8057,216.9882,217.6695,195345.0
2022-11-21 09:30:00,223.02,225.72,222.65,225.12,26877.0,217.0563,219.6841,216.6962,219.1002,26877.0
2022-11-21 09:40:00,225.33,225.99,224.92,225.6,13556.0,219.3046,219.9469,218.9055,219.5673,13556.0
2022-11-21 09:50:00,225.7,226.58,225.7,226.49,8294.0,219.6647,220.5211,219.6647,220.4335,8294.0
2022-11-21 10:00:00,226.32,226.99,225.56,226.44,68113.0,220.2681,220.9202,219.5284,220.3849,68113.0
2022-11-21 10:10:00,226.29,226.65,226.03,226.28,13282.0,220.2389,220.5893,219.9858,220.2291,13282.0
2022-11-21 10:20:00,226.34,226.39,225.76,226.19,26928.0,220.2875,220.3362,219.7231,220.1416,26928.0
2022-11-21 10:30:00,226.1,226.6,226.07,226.27,14045.0,220.054,220.5406,220.0248,220.2194,14045.0
2022-11-21 10:40:00,226.12,226.76,225.98,226.64,11321.0,220.0734,220.6963,219.9372,220.5795,11321.0
2022-11-21 10:50:00,226.53,226.9,226.17,226.74,28319.0,220.4725,220.8326,220.1221,220.6768,28319.0
2022-11-21 11:00:00,226.74,226.93,225.62,225.81,10046.0,220.6768,220.8618,219.5868,219.7717,10046.0
2022-11-21 11:10:00,225.87,226.13,225.75,226.02,7607.0,219.8301,220.0832,219.7133,219.9761,7607.0
2022-11-21 11:20:00,226.0,226.73,225.95,226.59,17115.0,219.9566,220.6671,219.908,220.5309,17115.0
2022-11-21 11:30:00,226.7,226.86,226.48,226.73,5161.0,220.6379,220.7936,220.4238,220.6671,5161.0
2022-11-21 11:40:00,226.61,226.76,226.4,226.51,20198.0,220.5503,220.6963,220.3459,220.453,20198.0
2022-11-21 11:50:00,226.59,226.77,225.94,226.12,15960.0,220.5309,220.706,219.8982,220.0734,15960.0
2022-11-21 12:00:00,226.04,226.26,225.57,225.63,4775.0,219.9956,220.2097,219.5381,219.5965,4775.0
2022-11-21 12:10:00,225.7,225.82,225.3,225.58,6683.0,219.6647,219.7814,219.2754,219.5479,6683.0
2022-11-21 12:20:00,225.39,225.57,225.29,225.57,5745.0,219.3629,219.5381,219.2656,219.5381,5745.0
2022-11-21 12:30:00,225.46,225.88,225.46,225.7,5022.0,219.4311,219.8398,219.4311,219.6647,5022.0
2022-11-21 12:40:00,225.75,225.81,225.52,225.59,7440.0,219.7133,219.7717,219.4895,219.5576,7440.0
2022-11-21 12:50:00,225.59,225.6,224.91,224.98,7027.0,219.5576,219.5673,218.8958,218.9639,7027.0
2022-11-21 13:00:00,224.96,225.06,224.46,224.94,24805.0,218.9444,219.0418,218.4578,218.925,24805.0
2022-11-21 13:10:00,224.9,225.36,224.89,225.18,19431.0,218.886,219.3337,218.8763,219.1586,19431.0
2022-11-21 13:20:00,225.23,225.59,225.17,225.45,9912.0,219.2072,219.5576,219.1488,219.4213,9912.0
2022-11-21 13:30:00,225.45,225.62,225.36,225.62,8935.0,219.4213,219.5868,219.3337,219.5868,8935.0
2022-11-21 13:40:00,225.49,225.52,225.12,225.21,6005.0,219.4603,219.4895,219.1002,219.1878,6005.0
2022-11-21 13:50:00,225.25,225.32,224.72,224.72,3779.0,219.2267,219.2948,218.7109,218.7109,3779.0
2022-11-21 14:00:00,224.78,225.09,224.48,224.84,18879.0,218.7693,219.071,218.4773,218.8277,18879.0
2022-11-21 14:10:00,224.76,225.12,224.73,224.93,14378.0,218.7498,219.1002,218.7206,218.9152,14378.0
2022-11-21 14:20:00,224.91,225.16,224.84,225.08,7831.0,218.8958,219.1391,218.8277,219.0612,7831.0
2022-11-21 14:30:00,225.03,225.24,225.02,225.24,10906.0,219.0126,219.217,219.0028,219.217,10906.0
2022-11-21 14:40:00,225.26,225.29,225.1,225.19,8499.0,219.2364,219.2656,219.0807,219.1683,8499.0
2022-11-21 14:50:00,225.21,225.37,225.1,225.11,15784.0,219.1878,219.3435,219.0807,219.0904,15784.0
2022-11-21 15:00:00,225.1,225.72,225.1,225.67,11192.0,219.0807,219.6841,219.0807,219.6355,11192.0
2022-11-21 15:10:00,225.71,225.71,225.38,225.71,14080.0,219.6744,219.6744,219.3532,219.6744,14080.0
2022-11-21 15:20:00,225.7,225.82,224.83,224.83,37685.0,219.6647,219.7814,218.8179,218.8179,37685.0
2022-11-21 15:30:00,224.86,225.08,224.67,224.85,16543.0,218.8471,219.0612,218.6622,218.8374,16543.0
2022-11-21 15:40:00,224.91,225.25,224.59,225.24,33847.0,218.8958,219.2267,218.5843,219.217,33847.0
2022-11-21 15:50:00,225.27,225.38,224.51,224.66,148789.0,219.2462,219.3532,218.5065,218.6525,148789.0
2022-11-22 09:30:00,224.83,226.01,223.91,225.48,29059.0,218.8179,219.9664,217.9225,219.4505,29059.0
2022-11-22 09:40:00,225.46,226.13,225.28,225.57,17346.0,219.4311,220.0832,219.2559,219.5381,17346.0
2022-11-22 09:50:00,225.46,225.71,225.05,225.23,4452.0,219.4311,219.6744,219.032,219.2072,4452.0
2022-11-22 10:00:00,225.23,225.37,224.3,225.14,11923.0,219.2072,219.3435,218.3021,219.1196,11923.0
2022-11-22 10:10:00,225.07,225.7,225.07,225.55,10769.0,219.0515,219.6647,219.0515,219.5187,10769.0
2022-11-22 10:20:00,225.53,226.08,225.45,226.08,11478.0,219.4992,220.0345,219.4213,220.0345,11478.0
2022-11-22 10:30:00,226.03,226.35,225.64,225.69,9235.0,219.9858,220.2973,219.6063,219.6549,9235.0
2022-11-22 10:40:00,225.62,225.7,225.21,225.44,21443.0,219.5868,219.6647,219.1878,219.4116,21443.0
2022-11-22 10:50:00,225.46,225.75,225.2,225.43,11021.0,219.4311,219.7133,219.178,219.4019,11021.0
2022-11-22 11:00:00,225.44,225.47,224.87,225.22,11880.0,219.4116,219.4408,218.8569,219.1975,11880.0
2022-11-22 11:10:00,225.36,225.56,225.02,225.09,8792.0,219.3337,219.5284,219.0028,219.071,8792.0
2022-11-22 11:20:00,225.07,225.39,225.07,225.15,3446.0,219.0515,219.3629,219.0515,219.1294,3446.0
2022-11-22 11:30:00,225.22,225.39,224.92,225.3,13255.0,219.1975,219.3629,218.9055,219.2754,13255.0
2022-11-22 11:40:00,225.29,225.5,225.17,225.47,7271.0,219.2656,219.47,219.1488,219.4408,7271.0
2022-11-22 11:50:00,225.44,225.64,225.44,225.54,11723.0,219.4116,219.6063,219.4116,219.5089,11723.0
2022-11-22 12:00:00,225.64,226.07,225.59,225.68,8714.0,219.6063,220.0248,219.5576,219.6452,8714.0
2022-11-22 12:10:00,225.6,225.68,225.4,225.49,6407.0,219.5673,219.6452,219.3727,219.4603,6407.0
2022-11-22 12:20:00,225.31,225.43,225.25,225.33,30519.0,219.2851,219.4019,219.2267,219.3046,30519.0
2022-11-22 12:30:00,225.32,225.88,225.32,225.65,12532.0,219.2948,219.8398,219.2948,219.616,12532.0
2022-11-22 12:40:00,225.63,225.87,225.62,225.69,6259.0,219.5965,219.8301,219.5868,219.6549,6259.0
2022-11-22 12:50:00,225.78,225.9,225.65,225.67,6156.0,219.7425,219.8593,219.616,219.6355,6156.0
2022-11-22 13:00:00,225.7,226.29,225.69,226.29,17722.0,219.6647,220.2389,219.6549,220.2389,17722.0
2022-11-22 13:10:00,226.3,226.67,226.29,226.55,5513.0,220.2486,220.6087,220.2389,220.4919,5513.0
2022-11-22 13:20:00,226.53,226.75,226.48,226.75,11440.0,220.4725,220.6866,220.4238,220.6866,11440.0
2022-11-22 13:30:00,226.72,226.82,226.43,226.46,3594.0,220.6574,220.7547,220.3751,220.4043,3594.0
2022-11-22 13:40:00,226.52,226.58,226.19,226.27,2904.0,220.4627,220.5211,220.1416,220.2194,2904.0
2022-11-22 13:50:00,226.34,226.69,226.24,226.45,6735.0,220.2875,220.6282,220.1902,220.3946,6735.0
2022-11-22 14:00:00,226.53,226.76,226.3,226.38,4683.0,220.4725,220.6963,220.2486,220.3265,4683.0
2022-11-22 14:10:00,226.4,226.4,226.26,226.36,5047.0,220.3459,220.3459,220.2097,220.307,5047.0
2022-11-22 14:20:00,226.36,226.36,226.03,226.24,8637.0,220.307,220.307,219.9858,220.1902,8637.0
2022-11-22 14:30:00,226.21,226.69,226.21,226.65,16627.0,220.161,220.6282,220.161,220.5893,16627.0
2022-11-22 14:40:00,226.6,226.63,226.4,226.49,5146.0,220.5406,220.5698,220.3459,220.4335,5146.0
2022-11-22 14:50:00,226.5,226.62,226.42,226.56,9813.0,220.4433,220.5601,220.3654,220.5017,9813.0
2022-11-22 15:00:00,226.5,226.71,226.46,226.65,10756.0,220.4433,220.6476,220.4043,220.5893,10756.0
2022-11-22 15:10:00,226.66,226.76,226.53,226.53,11881.0,220.599,220.6963,220.4725,220.4725,11881.0
2022-11-22 15:20:00,226.53,226.7,226.31,226.46,12928.0,220.4725,220.6379,220.2583,220.4043,12928.0
2022-11-22 15:30:00,226.46,226.84,226.45,226.84,19913.0,220.4043,220.7742,220.3946,220.7742,19913.0
2022-11-22 15:40:00,226.81,226.9,226.52,226.52,27762.0,220.745,220.8326,220.4627,220.4627,27762.0
2022-11-22 15:50:00,226.52,226.71,226.3,226.55,102065.0,220.4627,220.6476,220.2486,220.4919,102065.0
2022-11-23 09:30:00,227.46,228.33,227.01,227.54,11856.0,221.3776,222.2243,220.9396,221.4555,11856.0
2022-11-23 09:40:00,227.54,228.03,227.1,227.68,5923.0,221.4555,221.9324,221.0272,221.5917,5923.0
2022-11-23 09:50:00,228.08,228.33,227.62,227.9,5530.0,221.981,222.2243,221.5333,221.8058,5530.0
2022-11-23 10:00:00,228.0,228.64,227.84,228.24,5635.0,221.9032,222.526,221.7474,222.1367,5635.0
2022-11-23 10:10:00,228.28,228.52,227.73,227.73,6336.0,222.1757,222.4092,221.6404,221.6404,6336.0
2022-11-23 10:20:00,227.87,228.88,227.87,228.79,5795.0,221.7766,222.7596,221.7766,222.672,5795.0
2022-11-23 10:30:00,228.86,229.41,228.86,229.25,4602.0,222.7402,223.2754,222.7402,223.1197,4602.0
2022-11-23 10:40:00,229.4,229.63,229.04,229.11,7985.0,223.2657,223.4896,222.9153,222.9835,7985.0
2022-11-23 10:50:00,229.12,229.43,229.05,229.06,6366.0,222.9932,223.2949,222.9251,222.9348,6366.0
2022-11-23 11:00:00,229.04,229.37,229.04,229.37,4310.0,222.9153,223.2365,222.9153,223.2365,4310.0
2022-11-23 11:10:00,229.22,229.42,229.06,229.06,5486.0,223.0905,223.2852,222.9348,222.9348,5486.0
2022-11-23 11:20:00,229.08,229.22,228.95,228.96,3741.0,222.9543,223.0905,222.8277,222.8375,3741.0
2022-11-23 11:30:00,228.92,228.92,228.65,228.7,2245.0,222.7986,222.7986,222.5358,222.5844,2245.0
2022-11-23 11:40:00,228.75,228.81,228.5,228.5,5011.0,222.6331,222.6915,222.3898,222.3898,5011.0
2022-11-23 11:50:00,228.35,228.37,227.83,228.19,7680.0,222.2438,222.2633,221.7377,222.0881,7680.0
2022-11-23 12:00:00,228.26,229.02,228.26,228.82,14763.0,222.1562,222.8959,222.1562,222.7012,14763.0
2022-11-23 12:10:00,228.81,229.0,228.8,228.92,3384.0,222.6915,222.8764,222.6818,222.7986,3384.0
2022-11-23 12:20:00,228.83,229.05,228.69,228.92,7317.0,222.711,222.9251,222.5747,222.7986,7317.0
2022-11-23 12:30:00,228.96,228.98,228.64,228.83,6083.0,222.8375,222.8569,222.526,222.711,6083.0
2022-11-23 12:40:00,228.9,228.92,228.64,228.64,8323.0,222.7791,222.7986,222.526,222.526,8323.0
2022-11-23 12:50:00,228.53,228.53,228.09,228.11,3040.0,222.419,222.419,221.9907,222.0102,3040.0
2022-11-23 13:00:00,228.14,228.65,228.12,228.45,6470.0,222.0394,222.5358,222.0199,222.3411,6470.0
2022-11-23 13:10:00,228.45,228.62,228.31,228.62,4005.0,222.3411,222.5066,222.2049,222.5066,4005.0
2022-11-23 13:20:00,228.62,228.77,228.45,228.77,8050.0,222.5066,222.6526,222.3411,222.6526,8050.0
2022-11-23 13:30:00,228.76,229.0,228.76,228.88,5812.0,222.6428,222.8764,222.6428,222.7596,5812.0
2022-11-23 13:40:00,228.89,229.0,228.81,228.99,5608.0,222.7694,222.8764,222.6915,222.8667,5608.0
2022-11-23 13:50:00,228.86,228.94,228.69,228.94,5821.0,222.7402,222.818,222.5747,222.818,5821.0
2022-11-23 14:00:00,228.9,229.83,228.65,229.48,8628.0,222.7791,223.6842,222.5358,223.3436,8628.0
2022-11-23 14:10:00,229.6,229.71,229.12,229.49,5563.0,223.4604,223.5674,222.9932,223.3533,5563.0
2022-11-23 14:20:00,229.55,230.06,229.55,229.69,6545.0,223.4117,223.9081,223.4117,223.548,6545.0
2022-11-23 14:30:00,229.59,229.59,229.18,229.25,5825.0,223.4506,223.4506,223.0516,223.1197,5825.0
2022-11-23 14:40:00,229.35,229.78,229.27,229.53,12585.0,223.2171,223.6356,223.1392,223.3922,12585.0
2022-11-23 14:50:00,229.5,229.78,229.36,229.48,16877.0,223.363,223.6356,223.2268,223.3436,16877.0
2022-11-23 15:00:00,229.42,229.63,229.34,229.61,6194.0,223.2852,223.4896,223.2073,223.4701,6194.0
2022-11-23 15:10:00,229.62,229.98,229.45,229.96,10808.0,223.4798,223.8302,223.3144,223.8107,10808.0
2022-11-23 15:20:00,229.96,230.12,229.85,229.88,22581.0,223.8107,223.9665,223.7037,223.7329,22581.0
2022-11-23 15:30:00,229.91,230.11,229.79,230.11,25090.0,223.7621,223.9567,223.6453,223.9567,25090.0
2022-11-23 15:40:00,230.14,230.37,229.91,230.19,61075.0,223.9859,224.2098,223.7621,224.0346,61075.0
2022-11-23 15:50:00,230.27,230.78,230.22,230.43,184509.0,224.1125,224.6088,224.0638,224.2682,184509.0
2022-11-25 09:30:00,231.6,232.13,230.52,231.53,27209.0,225.4069,225.9227,224.3558,225.3388,27209.0
2022-11-25 09:40:00,231.5,232.54,231.5,232.3,18766.0,225.3096,226.3218,225.3096,226.0882,18766.0
2022-11-25 09:50:00,232.53,233.13,232.29,232.46,9668.0,226.312,226.896,226.0784,226.2439,9668.0
2022-11-25 10:00:00,232.37,232.78,232.19,232.74,7972.0,226.1563,226.5553,225.9811,226.5164,7972.0
2022-11-25 10:10:00,232.77,232.89,232.39,232.68,8034.0,226.5456,226.6624,226.1758,226.458,8034.0
2022-11-25 10:20:00,232.68,232.85,232.14,232.3,5251.0,226.458,226.6235,225.9324,226.0882,5251.0
2022-11-25 10:30:00,232.32,232.84,232.32,232.42,6448.0,226.1076,226.6137,226.1076,226.205,6448.0
2022-11-25 10:40:00,232.67,232.79,232.21,232.5,3580.0,226.4483,226.5651,226.0006,226.2828,3580.0
2022-11-25 10:50:00,232.4,233.11,232.4,233.02,4778.0,226.1855,226.8765,226.1855,226.7889,4778.0
2022-11-25 11:00:00,233.11,233.29,232.93,233.11,5389.0,226.8765,227.0517,226.7013,226.8765,5389.0
2022-11-25 11:10:00,233.13,233.13,232.69,232.98,5289.0,226.896,226.896,226.4677,226.75,5289.0
2022-11-25 11:20:00,232.98,233.18,232.85,233.0,5056.0,226.75,226.9446,226.6235,226.7695,5056.0
2022-11-25 11:30:00,232.93,233.12,232.91,233.08,6351.0,226.7013,226.8862,226.6819,226.8473,6351.0
2022-11-25 11:40:00,233.12,233.12,232.56,232.9,13012.0,226.8862,226.8862,226.3412,226.6721,13012.0
2022-11-25 11:50:00,232.82,232.88,232.43,232.54,6045.0,226.5943,226.6527,226.2147,226.3218,6045.0
2022-11-25 12:00:00,232.44,232.71,232.34,232.57,8173.0,226.2244,226.4872,226.1271,226.3509,8173.0
2022-11-25 12:10:00,232.56,232.84,232.56,232.65,5861.0,226.3412,226.6137,226.3412,226.4288,5861.0
2022-11-25 12:20:00,232.68,232.78,232.58,232.61,4103.0,226.458,226.5553,226.3607,226.3899,4103.0
2022-11-25 12:30:00,232.7,232.74,232.24,232.24,6532.0,226.4775,226.5164,226.0298,226.0298,6532.0
2022-11-25 12:40:00,232.31,232.47,232.19,232.32,9423.0,226.0979,226.2536,225.9811,226.1076,9423.0
2022-11-25 12:50:00,232.35,232.91,232.33,232.81,35491.0,226.1368,226.6819,226.1174,226.5845,35491.0
2022-11-28 09:30:00,230.65,233.5,230.65,233.33,38759.0,224.4823,227.2561,224.4823,227.0906,38759.0
2022-11-28 09:40:00,233.07,233.33,231.95,232.37,7920.0,226.8376,227.0906,225.7475,226.1563,7920.0
2022-11-28 09:50:00,232.1,232.8,231.26,231.41,6978.0,225.8935,226.5748,225.076,225.222,6978.0
2022-11-28 10:00:00,231.24,231.57,230.59,230.9,13350.0,225.0565,225.3777,224.4239,224.7256,13350.0
2022-11-28 10:10:00,231.0,231.06,229.86,230.08,10670.0,224.8229,224.8813,223.7134,223.9275,10670.0
2022-11-28 10:20:00,230.11,230.64,229.47,229.63,6573.0,223.9567,224.4726,223.3338,223.4896,6573.0
2022-11-28 10:30:00,229.76,230.0,229.3,229.83,5079.0,223.6161,223.8497,223.1684,223.6842,5079.0
2022-11-28 10:40:00,229.91,229.95,229.43,229.49,4594.0,223.7621,223.801,223.2949,223.3533,4594.0
2022-11-28 10:50:00,229.56,229.68,229.2,229.21,5733.0,223.4214,223.5382,223.0711,223.0808,5733.0
2022-11-28 11:00:00,229.21,229.45,228.76,228.77,6643.0,223.0808,223.3144,222.6428,222.6526,6643.0
2022-11-28 11:10:00,228.76,228.96,227.99,227.99,5463.0,222.6428,222.8375,221.8934,221.8934,5463.0
2022-11-28 11:20:00,228.14,228.57,228.11,228.11,6156.0,222.0394,222.4579,222.0102,222.0102,6156.0
2022-11-28 11:30:00,228.23,228.65,228.12,228.63,24946.0,222.127,222.5358,222.0199,222.5163,24946.0
2022-11-28 11:40:00,228.64,228.64,228.02,228.28,6965.0,222.526,222.526,221.9226,222.1757,6965.0
2022-11-28 11:50:00,228.3,228.68,228.21,228.5,5304.0,222.1951,222.565,222.1075,222.3898,5304.0
2022-11-28 12:00:00,228.47,228.52,227.77,227.83,7767.0,222.3606,222.4092,221.6793,221.7377,7767.0
2022-11-28 12:10:00,227.89,228.51,227.87,228.41,7617.0,221.7961,222.3995,221.7766,222.3022,7617.0
2022-11-28 12:20:00,228.46,228.52,227.95,228.08,7577.0,222.3509,222.4092,221.8545,221.981,7577.0
2022-11-28 12:30:00,228.09,228.38,227.93,228.16,8684.0,221.9907,222.273,221.835,222.0589,8684.0
2022-11-28 12:40:00,228.19,228.29,227.94,227.98,6116.0,222.0881,222.1854,221.8448,221.8837,6116.0
2022-11-28 12:50:00,228.03,228.11,227.59,227.61,4577.0,221.9324,222.0102,221.5041,221.5236,4577.0
2022-11-28 13:00:00,227.67,227.87,227.43,227.67,15569.0,221.582,221.7766,221.3484,221.582,15569.0
2022-11-28 13:10:00,227.77,228.15,227.77,228.01,6956.0,221.6793,222.0491,221.6793,221.9129,6956.0
2022-11-28 13:20:00,228.08,228.08,227.43,227.54,6401.0,221.981,221.981,221.3484,221.4555,6401.0
2022-11-28 13:30:00,227.63,227.63,227.29,227.37,3021.0,221.543,221.543,221.2121,221.29,3021.0
2022-11-28 13:40:00,227.3,227.46,227.13,227.37,3702.0,221.2219,221.3776,221.0564,221.29,3702.0
2022-11-28 13:50:00,227.46,227.55,227.04,227.18,5540.0,221.3776,221.4652,220.9688,221.1051,5540.0
2022-11-28 14:00:00,227.14,227.32,226.97,226.98,4667.0,221.0662,221.2413,220.9007,220.9104,4667.0
2022-11-28 14:10:00,226.96,227.05,226.86,227.05,1838.0,220.891,220.9786,220.7936,220.9786,1838.0
2022-11-28 14:20:00,227.01,227.11,226.93,227.05,4822.0,220.9396,221.037,220.8618,220.9786,4822.0
2022-11-28 14:30:00,227.05,227.12,226.89,226.94,4833.0,220.9786,221.0467,220.8228,220.8715,4833.0
2022-11-28 14:40:00,227.09,227.44,226.98,227.32,6212.0,221.0175,221.3581,220.9104,221.2413,6212.0
2022-11-28 14:50:00,227.33,227.36,227.11,227.22,14132.0,221.2511,221.2803,221.037,221.144,14132.0
2022-11-28 15:00:00,227.23,227.23,226.86,226.9,7325.0,221.1537,221.1537,220.7936,220.8326,7325.0
2022-11-28 15:10:00,226.85,226.91,226.59,226.67,12120.0,220.7839,220.8423,220.5309,220.6087,12120.0
2022-11-28 15:20:00,226.6,227.5,226.6,227.4,40243.0,220.5406,221.4165,220.5406,221.3192,40243.0
2022-11-28 15:30:00,227.39,227.54,227.19,227.5,16062.0,221.3095,221.4555,221.1148,221.4165,16062.0
2022-11-28 15:40:00,227.51,227.57,226.76,226.76,23033.0,221.4263,221.4847,220.6963,220.6963,23033.0
2022-11-28 15:50:00,226.78,227.47,226.65,227.33,131153.0,220.7158,221.3873,220.5893,221.2511,131153.0
2022-11-29 09:30:00,226.91,228.91,226.65,227.73,31539.0,220.8423,222.7888,220.5893,221.6404,31539.0
2022-11-29 09:40:00,227.56,227.56,226.53,227.17,3345.0,221.4749,221.4749,220.4725,221.0953,3345.0
2022-11-29 09:50:00,227.3,227.97,227.02,227.6,12574.0,221.2219,221.874,220.9494,221.5138,12574.0
2022-11-29 10:00:00,227.95,228.39,227.43,227.63,8088.0,221.8545,222.2827,221.3484,221.543,8088.0
2022-11-29 10:10:00,227.58,227.77,227.29,227.7,4824.0,221.4944,221.6793,221.2121,221.6112,4824.0
2022-11-29 10:20:00,227.71,228.02,227.3,227.82,12732.0,221.6209,221.9226,221.2219,221.728,12732.0
2022-11-29 10:30:00,227.9,228.12,227.6,227.8,5903.0,221.8058,222.0199,221.5138,221.7085,5903.0
2022-11-29 10:40:00,227.73,228.17,227.59,227.95,10883.0,221.6404,222.0686,221.5041,221.8545,10883.0
2022-11-29 10:50:00,227.95,228.11,227.64,227.93,4538.0,221.8545,222.0102,221.5528,221.835,4538.0
2022-11-29 11:00:00,227.99,228.03,226.72,226.79,8719.0,221.8934,221.9324,220.6574,220.7255,8719.0
2022-11-29 11:10:00,226.62,227.31,226.62,227.21,28557.0,220.5601,221.2316,220.5601,221.1343,28557.0
2022-11-29 11:20:00,227.24,227.24,226.69,226.92,17156.0,221.1635,221.1635,220.6282,220.852,17156.0
2022-11-29 11:30:00,226.75,227.03,226.6,227.0,2859.0,220.6866,220.9591,220.5406,220.9299,2859.0
2022-11-29 11:40:00,226.82,226.99,226.65,226.99,2587.0,220.7547,220.9202,220.5893,220.9202,2587.0
2022-11-29 11:50:00,227.11,227.11,226.79,226.97,5038.0,221.037,221.037,220.7255,220.9007,5038.0
2022-11-29 12:00:00,226.94,227.22,226.7,227.01,4686.0,220.8715,221.144,220.6379,220.9396,4686.0
2022-11-29 12:10:00,227.11,227.17,226.72,227.17,6266.0,221.037,221.0953,220.6574,221.0953,6266.0
2022-11-29 12:20:00,227.07,227.1,226.74,226.83,3044.0,220.998,221.0272,220.6768,220.7644,3044.0
2022-11-29 12:30:00,226.93,227.41,226.93,227.14,1425.0,220.8618,221.3289,220.8618,221.0662,1425.0
2022-11-29 12:40:00,227.16,227.26,226.87,226.99,5280.0,221.0856,221.1829,220.8034,220.9202,5280.0
2022-11-29 12:50:00,226.97,227.01,226.69,226.81,4171.0,220.9007,220.9396,220.6282,220.745,4171.0
2022-11-29 13:00:00,226.69,226.88,226.51,226.71,3804.0,220.6282,220.8131,220.453,220.6476,3804.0
2022-11-29 13:10:00,226.51,226.75,226.5,226.52,2361.0,220.453,220.6866,220.4433,220.4627,2361.0
2022-11-29 13:20:00,226.59,227.1,226.46,226.72,104366.0,220.5309,221.0272,220.4043,220.6574,104366.0
2022-11-29 13:30:00,226.6,227.0,226.49,226.79,4676.0,220.5406,220.9299,220.4335,220.7255,4676.0
2022-11-29 13:40:00,226.88,227.1,226.72,227.02,2650.0,220.8131,221.0272,220.6574,220.9494,2650.0
2022-11-29 13:50:00,227.1,227.28,226.9,227.28,2801.0,221.0272,221.2024,220.8326,221.2024,2801.0
2022-11-29 14:00:00,227.38,227.93,227.38,227.65,6832.0,221.2997,221.835,221.2997,221.5625,6832.0
2022-11-29 14:10:00,227.78,227.89,227.54,227.62,5817.0,221.689,221.7961,221.4555,221.5333,5817.0
2022-11-29 14:20:00,227.47,227.72,227.15,227.15,3604.0,221.3873,221.6306,221.0759,221.0759,3604.0
2022-11-29 14:30:00,227.13,227.13,226.59,226.75,6421.0,221.0564,221.0564,220.5309,220.6866,6421.0
2022-11-29 14:40:00,226.83,226.83,226.27,226.34,6620.0,220.7644,220.7644,220.2194,220.2875,6620.0
2022-11-29 14:50:00,226.36,226.5,226.16,226.5,8463.0,220.307,220.4433,220.1124,220.4433,8463.0
2022-11-29 15:00:00,226.51,226.87,226.23,226.76,15188.0,220.453,220.8034,220.1805,220.6963,15188.0
2022-11-29 15:10:00,226.76,227.08,226.61,226.88,14343.0,220.6963,221.0078,220.5503,220.8131,14343.0
2022-11-29 15:20:00,226.93,227.26,226.73,226.84,8532.0,220.8618,221.1829,220.6671,220.7742,8532.0
2022-11-29 15:30:00,226.84,227.05,226.75,226.9,12374.0,220.7742,220.9786,220.6866,220.8326,12374.0
2022-11-29 15:40:00,226.93,227.34,226.8,227.06,28330.0,220.8618,221.2608,220.7352,220.9883,28330.0
2022-11-29 15:50:00,227.02,227.46,226.82,227.15,61776.0,220.9494,221.3776,220.7547,221.0759,61776.0
2022-11-30 09:30:00,228.13,228.57,226.92,227.45,14905.0,222.0297,222.4579,220.852,221.3679,14905.0
2022-11-30 09:40:00,227.7,228.1,227.43,227.61,5574.0,221.6112,222.0005,221.3484,221.5236,5574.0
2022-11-30 09:50:00,227.61,228.11,227.5,227.95,4020.0,221.5236,222.0102,221.4165,221.8545,4020.0
2022-11-30 10:00:00,227.99,227.99,227.16,227.71,7350.0,221.8934,221.8934,221.0856,221.6209,7350.0
2022-11-30 10:10:00,227.77,227.77,227.11,227.47,21628.0,221.6793,221.6793,221.037,221.3873,21628.0
2022-11-30 10:20:00,227.48,227.64,227.14,227.14,14679.0,221.3971,221.5528,221.0662,221.0662,14679.0
2022-11-30 10:30:00,227.25,227.95,227.15,227.77,13515.0,221.1732,221.8545,221.0759,221.6793,13515.0
2022-11-30 10:40:00,227.96,227.97,227.7,227.83,3135.0,221.8642,221.874,221.6112,221.7377,3135.0
2022-11-30 10:50:00,227.69,227.88,227.61,227.81,2871.0,221.6014,221.7864,221.5236,221.7182,2871.0
2022-11-30 11:00:00,227.9,228.04,227.77,227.99,5052.0,221.8058,221.9421,221.6793,221.8934,5052.0
2022-11-30 11:10:00,227.89,228.04,227.76,227.76,8882.0,221.7961,221.9421,221.6696,221.6696,8882.0
2022-11-30 11:20:00,227.92,228.28,227.79,228.16,22818.0,221.8253,222.1757,221.6988,222.0589,22818.0
2022-11-30 11:30:00,228.2,228.34,228.01,228.01,4297.0,222.0978,222.2341,221.9129,221.9129,4297.0
2022-11-30 11:40:00,228.08,228.15,227.82,228.02,4029.0,221.981,222.0491,221.728,221.9226,4029.0
2022-11-30 11:50:00,228.07,228.13,227.86,227.99,3202.0,221.9713,222.0297,221.7669,221.8934,3202.0
2022-11-30 12:00:00,227.94,228.15,227.91,227.91,1617.0,221.8448,222.0491,221.8156,221.8156,1617.0
2022-11-30 12:10:00,227.92,227.92,227.37,227.59,28814.0,221.8253,221.8253,221.29,221.5041,28814.0
2022-11-30 12:20:00,227.5,227.53,227.11,227.16,6450.0,221.4165,221.4457,221.037,221.0856,6450.0
2022-11-30 12:30:00,227.09,227.51,227.05,227.15,12853.0,221.0175,221.4263,220.9786,221.0759,12853.0
2022-11-30 12:40:00,227.19,227.53,227.06,227.51,14326.0,221.1148,221.4457,220.9883,221.4263,14326.0
2022-11-30 12:50:00,227.38,227.55,227.25,227.5,6212.0,221.2997,221.4652,221.1732,221.4165,6212.0
2022-11-30 13:00:00,227.46,227.94,227.46,227.86,9480.0,221.3776,221.8448,221.3776,221.7669,9480.0
2022-11-30 13:10:00,227.87,228.0,227.78,227.8,9171.0,221.7766,221.9032,221.689,221.7085,9171.0
2022-11-30 13:20:00,227.8,227.86,227.66,227.75,5689.0,221.7085,221.7669,221.5722,221.6598,5689.0
2022-11-30 13:30:00,227.75,229.08,227.62,228.89,41888.0,221.6598,222.9543,221.5333,222.7694,41888.0
2022-11-30 13:40:00,229.07,229.46,228.29,228.39,4964.0,222.9445,223.3241,222.1854,222.2827,4964.0
2022-11-30 13:50:00,228.51,229.04,228.2,229.04,8367.0,222.3995,222.9153,222.0978,222.9153,8367.0
2022-11-30 14:00:00,229.03,229.88,229.03,229.65,7250.0,222.9056,223.7329,222.9056,223.509,7250.0
2022-11-30 14:10:00,229.73,230.78,229.31,230.78,6886.0,223.5869,224.6088,223.1781,224.6088,6886.0
2022-11-30 14:20:00,230.73,231.02,230.58,230.71,6899.0,224.5602,224.8424,224.4142,224.5407,6899.0
2022-11-30 14:30:00,230.71,230.82,230.32,230.37,6331.0,224.5407,224.6477,224.1611,224.2098,6331.0
2022-11-30 14:40:00,230.44,230.73,230.32,230.62,8237.0,224.2779,224.5602,224.1611,224.4531,8237.0
2022-11-30 14:50:00,230.73,231.02,230.72,230.81,8936.0,224.5602,224.8424,224.5504,224.638,8936.0
2022-11-30 15:00:00,230.76,231.63,230.73,231.57,9966.0,224.5893,225.4361,224.5602,225.3777,9966.0
2022-11-30 15:10:00,231.65,231.99,231.47,231.99,7051.0,225.4556,225.7865,225.2804,225.7865,7051.0
2022-11-30 15:20:00,232.0,232.25,231.95,232.22,14929.0,225.7962,226.0395,225.7475,226.0103,14929.0
2022-11-30 15:30:00,232.26,233.36,232.22,232.73,23374.0,226.0492,227.1198,226.0103,226.5067,23374.0
2022-11-30 15:40:00,232.72,232.89,232.36,232.68,35973.0,226.4969,226.6624,226.1466,226.458,35973.0
2022-11-30 15:50:00,232.82,233.94,232.7,233.92,187388.0,226.5943,227.6843,226.4775,227.6648,187388.0
2022-12-01 09:30:00,235.66,239.95,235.66,237.67,64396.0,229.3583,233.5336,229.3583,231.3146,64396.0
2022-12-01 09:40:00,237.92,238.17,236.72,237.89,24164.0,231.5579,231.8012,230.39,231.5287,24164.0
2022-12-01 09:50:00,237.74,238.44,237.54,238.08,20928.0,231.3827,232.064,231.188,231.7136,20928.0
2022-12-01 10:00:00,238.41,239.1,237.54,237.78,9980.0,232.0348,232.7063,231.188,231.4216,9980.0
2022-12-01 10:10:00,237.54,237.59,236.1,236.1,24049.0,231.188,231.2367,229.7866,229.7866,24049.0
2022-12-01 10:20:00,236.25,237.04,235.73,236.79,25172.0,229.9325,230.7014,229.4264,230.4581,25172.0
2022-12-01 10:30:00,236.89,237.59,236.32,237.37,16134.0,230.5554,231.2367,230.0007,231.0226,16134.0
2022-12-01 10:40:00,237.34,237.88,236.8,237.86,12640.0,230.9934,231.519,230.4678,231.4995,12640.0
2022-12-01 10:50:00,237.88,238.23,237.45,237.89,17018.0,231.519,231.8596,231.1005,231.5287,17018.0
2022-12-01 11:00:00,238.08,238.76,238.06,238.65,14998.0,231.7136,232.3754,231.6941,232.2684,14998.0
2022-12-01 11:10:00,238.75,239.33,237.93,238.51,31038.0,232.3657,232.9302,231.5676,232.1321,31038.0
2022-12-01 11:20:00,238.45,239.25,238.1,239.08,44449.0,232.0737,232.8523,231.7331,232.6869,44449.0
2022-12-01 11:30:00,239.07,240.36,238.95,240.19,19425.0,232.6771,233.9326,232.5603,233.7672,19425.0
2022-12-01 11:40:00,240.22,240.31,239.59,239.71,6025.0,233.7964,233.884,233.1832,233.3,6025.0
2022-12-01 11:50:00,239.86,240.76,239.5,240.58,22085.0,233.446,234.3219,233.0956,234.1468,22085.0
2022-12-01 12:00:00,240.62,240.62,239.4,239.76,11518.0,234.1857,234.1857,232.9983,233.3487,11518.0
2022-12-01 12:10:00,239.68,239.96,239.23,239.31,20771.0,233.2708,233.5433,232.8329,232.9107,20771.0
2022-12-01 12:20:00,239.32,239.76,239.17,239.69,11847.0,232.9205,233.3487,232.7745,233.2806,11847.0
2022-12-01 12:30:00,239.68,239.75,239.06,239.3,6412.0,233.2708,233.339,232.6674,232.901,6412.0
2022-12-01 12:40:00,239.26,239.4,238.78,238.99,6423.0,232.8621,232.9983,232.3949,232.5993,6423.0
2022-12-01 12:50:00,238.89,239.1,238.72,239.02,9242.0,232.5019,232.7063,232.3365,232.6285,9242.0
2022-12-01 13:00:00,239.06,240.3,238.96,240.3,13106.0,232.6674,233.8742,232.5701,233.8742,13106.0
2022-12-01 13:10:00,240.21,240.34,239.35,239.45,9368.0,233.7867,233.9132,232.9496,233.047,9368.0
2022-12-01 13:20:00,239.48,239.85,239.39,239.5,3549.0,233.0762,233.4363,232.9886,233.0956,3549.0
2022-12-01 13:30:00,239.53,239.99,239.41,239.95,14713.0,233.1248,233.5725,233.008,233.5336,14713.0
2022-12-01 13:40:00,239.95,240.15,239.88,240.15,4168.0,233.5336,233.7283,233.4655,233.7283,4168.0
2022-12-01 13:50:00,240.15,240.34,239.96,240.25,6858.0,233.7283,233.9132,233.5433,233.8256,6858.0
2022-12-01 14:00:00,240.26,240.33,239.82,240.15,20004.0,233.8353,233.9034,233.4071,233.7283,20004.0
2022-12-01 14:10:00,240.11,241.03,240.1,241.03,11349.0,233.6893,234.5847,233.6796,234.5847,11349.0
2022-12-01 14:20:00,240.97,241.3,240.79,241.0,13966.0,234.5263,234.8475,234.3511,234.5555,13966.0
2022-12-01 14:30:00,240.94,241.04,240.53,240.74,9568.0,234.4971,234.5945,234.0981,234.3025,9568.0
2022-12-01 14:40:00,240.81,241.2,240.73,241.15,22971.0,234.3706,234.7502,234.2927,234.7015,22971.0
2022-12-01 14:50:00,241.09,241.38,241.04,241.31,7989.0,234.6431,234.9254,234.5945,234.8572,7989.0
2022-12-01 15:00:00,241.17,241.94,241.17,241.75,74371.0,234.721,235.4704,234.721,235.2855,74371.0
2022-12-01 15:10:00,241.67,241.91,241.44,241.57,27979.0,235.2076,235.4412,234.9838,235.1103,27979.0
2022-12-01 15:20:00,241.57,241.71,241.39,241.44,22970.0,235.1103,235.2465,234.9351,234.9838,22970.0
2022-12-01 15:30:00,241.45,242.48,241.41,242.08,43637.0,234.9935,235.996,234.9546,235.6066,43637.0
2022-12-01 15:40:00,242.04,242.36,241.97,242.12,44194.0,235.5677,235.8792,235.4996,235.6456,44194.0
2022-12-01 15:50:00,242.11,242.22,240.69,240.84,205808.0,235.6358,235.7429,234.2538,234.3998,205808.0
2022-12-02 09:30:00,237.81,239.05,237.81,238.72,22542.0,231.4508,232.6577,231.4508,232.3365,22542.0
2022-12-02 09:40:00,238.64,239.23,238.36,238.37,11739.0,232.2586,232.8329,231.9861,231.9959,11739.0
2022-12-02 09:50:00,238.42,239.4,238.42,239.19,12272.0,232.0445,232.9983,232.0445,232.7939,12272.0
2022-12-02 10:00:00,239.37,240.35,239.36,240.03,21702.0,232.9691,233.9229,232.9594,233.6115,21702.0
2022-12-02 10:10:00,240.03,240.36,239.33,239.45,50512.0,233.6115,233.9326,232.9302,233.047,50512.0
2022-12-02 10:20:00,239.36,239.45,238.89,239.06,23243.0,232.9594,233.047,232.5019,232.6674,23243.0
2022-12-02 10:30:00,239.06,239.5,238.65,239.19,23777.0,232.6674,233.0956,232.2684,232.7939,23777.0
2022-12-02 10:40:00,239.18,240.14,239.18,240.13,13828.0,232.7842,233.7185,232.7842,233.7088,13828.0
2022-12-02 10:50:00,240.3,240.46,240.04,240.22,10659.0,233.8742,234.03,233.6212,233.7964,10659.0
2022-12-02 11:00:00,240.31,240.5,240.09,240.19,9519.0,233.884,234.0689,233.6699,233.7672,9519.0
2022-12-02 11:10:00,240.17,240.53,240.05,240.37,13871.0,233.7477,234.0981,233.6309,233.9424,13871.0
2022-12-02 11:20:00,240.44,240.73,240.28,240.73,8259.0,234.0105,234.2927,233.8548,234.2927,8259.0
2022-12-02 11:30:00,240.73,240.93,240.26,240.88,13066.0,234.2927,234.4874,233.8353,234.4387,13066.0
2022-12-02 11:40:00,240.85,241.85,240.79,241.37,9732.0,234.4095,235.3828,234.3511,234.9156,9732.0
2022-12-02 11:50:00,241.41,241.83,241.32,241.62,7882.0,234.9546,235.3633,234.867,235.1589,7882.0
2022-12-02 12:00:00,241.55,242.38,241.51,242.17,12816.0,235.0908,235.8986,235.0519,235.6942,12816.0
2022-12-02 12:10:00,242.17,242.62,242.17,242.37,18889.0,235.6942,236.1322,235.6942,235.8889,18889.0
2022-12-02 12:20:00,242.29,242.43,241.92,242.02,6696.0,235.811,235.9473,235.4509,235.5483,6696.0
2022-12-02 12:30:00,242.02,242.04,241.87,242.0,11420.0,235.5483,235.5677,235.4023,235.5288,11420.0
2022-12-02 12:40:00,242.03,242.5,241.91,242.42,9624.0,235.558,236.0154,235.4412,235.9376,9624.0
2022-12-02 12:50:00,242.36,242.51,242.15,242.32,11711.0,235.8792,236.0251,235.6748,235.8402,11711.0
2022-12-02 13:00:00,242.17,242.25,241.89,242.2,7589.0,235.6942,235.7721,235.4217,235.7234,7589.0
2022-12-02 13:10:00,242.2,242.68,242.1,242.45,16423.0,235.7234,236.1906,235.6261,235.9668,16423.0
2022-12-02 13:20:00,242.39,242.44,242.08,242.4,10706.0,235.9084,235.957,235.6066,235.9181,10706.0
2022-12-02 13:30:00,242.3,242.68,242.08,242.62,7783.0,235.8208,236.1906,235.6066,236.1322,7783.0
2022-12-02 13:40:00,242.68,242.92,242.68,242.86,5686.0,236.1906,236.4242,236.1906,236.3658,5686.0
2022-12-02 13:50:00,242.85,243.0,242.57,242.65,12677.0,236.3561,236.502,236.0835,236.1614,12677.0
2022-12-02 14:00:00,242.76,242.9,242.38,242.47,7714.0,236.2685,236.4047,235.8986,235.9862,7714.0
2022-12-02 14:10:00,242.45,242.8,242.33,242.7,10865.0,235.9668,236.3074,235.85,236.2101,10865.0
2022-12-02 14:20:00,242.62,242.91,242.57,242.86,7426.0,236.1322,236.4145,236.0835,236.3658,7426.0
2022-12-02 14:30:00,242.91,242.92,242.7,242.7,9255.0,236.4145,236.4242,236.2101,236.2101,9255.0
2022-12-02 14:40:00,242.81,243.18,242.6,243.18,10021.0,236.3171,236.6772,236.1127,236.6772,10021.0
2022-12-02 14:50:00,243.15,243.69,243.06,243.58,12091.0,236.648,237.1736,236.5604,237.0665,12091.0
2022-12-02 15:00:00,243.51,244.06,243.47,243.79,13245.0,236.9984,237.5337,236.9595,237.2709,13245.0
2022-12-02 15:10:00,243.89,243.89,243.43,243.59,16225.0,237.3682,237.3682,236.9205,237.0763,16225.0
2022-12-02 15:20:00,243.59,243.74,243.16,243.23,15746.0,237.0763,237.2223,236.6578,236.7259,15746.0
2022-12-02 15:30:00,243.32,243.49,242.75,242.89,19783.0,236.8135,236.9789,236.2587,236.395,19783.0
2022-12-02 15:40:00,242.89,243.08,242.74,242.81,24462.0,236.395,236.5799,236.249,236.3171,24462.0
2022-12-02 15:50:00,242.88,243.25,242.75,243.11,78892.0,236.3853,236.7454,236.2587,236.6091,78892.0
2022-12-05 09:30:00,240.51,240.52,239.64,240.47,20305.0,234.0786,234.0884,233.2319,234.0397,20305.0
2022-12-05 09:40:00,240.53,240.73,239.25,239.26,3531.0,234.0981,234.2927,232.8523,232.8621,3531.0
2022-12-05 09:50:00,239.71,240.14,238.96,239.38,32157.0,233.3,233.7185,232.5701,232.9788,32157.0
2022-12-05 10:00:00,239.21,239.51,238.45,239.11,33114.0,232.8134,233.1054,232.0737,232.7161,33114.0
2022-12-05 10:10:00,239.11,239.47,238.75,239.05,21452.0,232.7161,233.0664,232.3657,232.6577,21452.0
2022-12-05 10:20:00,239.12,239.41,238.67,239.06,11643.0,232.7258,233.008,232.2878,232.6674,11643.0
2022-12-05 10:30:00,238.9,239.94,238.72,239.85,10878.0,232.5117,233.5239,232.3365,233.4363,10878.0
2022-12-05 10:40:00,239.94,240.59,239.88,240.45,25038.0,233.5239,234.1565,233.4655,234.0202,25038.0
2022-12-05 10:50:00,240.44,240.54,240.05,240.43,11460.0,234.0105,234.1078,233.6309,234.0008,11460.0
2022-12-05 11:00:00,240.61,240.92,240.46,240.81,4978.0,234.176,234.4777,234.03,234.3706,4978.0
2022-12-05 11:10:00,240.84,241.45,240.8,241.43,10331.0,234.3998,234.9935,234.3609,234.974,10331.0
2022-12-05 11:20:00,241.31,241.47,241.12,241.25,8829.0,234.8572,235.013,234.6723,234.7988,8829.0
2022-12-05 11:30:00,241.23,241.23,240.55,240.75,10163.0,234.7794,234.7794,234.1176,234.3122,10163.0
2022-12-05 11:40:00,240.75,240.82,240.4,240.7,5567.0,234.3122,234.3803,233.9716,234.2635,5567.0
2022-12-05 11:50:00,240.7,240.93,240.0,240.09,13052.0,234.2635,234.4874,233.5823,233.6699,13052.0
2022-12-05 12:00:00,240.0,240.29,239.95,240.16,8481.0,233.5823,233.8645,233.5336,233.738,8481.0
2022-12-05 12:10:00,240.09,240.41,239.98,240.32,5380.0,233.6699,233.9813,233.5628,233.8937,5380.0
2022-12-05 12:20:00,240.25,240.55,240.14,240.14,4238.0,233.8256,234.1176,233.7185,233.7185,4238.0
2022-12-05 12:30:00,240.12,240.27,239.9,240.08,6077.0,233.6991,233.845,233.4849,233.6601,6077.0
2022-12-05 12:40:00,240.08,240.16,239.34,239.5,3658.0,233.6601,233.738,232.9399,233.0956,3658.0
2022-12-05 12:50:00,239.43,239.43,238.88,238.88,4968.0,233.0275,233.0275,232.4922,232.4922,4968.0
2022-12-05 13:00:00,238.87,239.02,238.64,238.79,3801.0,232.4825,232.6285,232.2586,232.4046,3801.0
2022-12-05 13:10:00,238.79,239.09,238.64,239.07,10006.0,232.4046,232.6966,232.2586,232.6771,10006.0
2022-12-05 13:20:00,239.07,239.07,238.52,238.74,6240.0,232.6771,232.6771,232.1418,232.356,6240.0
2022-12-05 13:30:00,238.76,239.2,238.65,239.2,7888.0,232.3754,232.8037,232.2684,232.8037,7888.0
2022-12-05 13:40:00,239.2,239.34,238.98,238.98,8466.0,232.8037,232.9399,232.5895,232.5895,8466.0
2022-12-05 13:50:00,239.13,239.14,238.2,238.3,4460.0,232.7355,232.7453,231.8304,231.9277,4460.0
2022-12-05 14:00:00,238.3,238.3,238.02,238.08,4586.0,231.9277,231.9277,231.6552,231.7136,4586.0
2022-12-05 14:10:00,238.08,238.53,238.02,238.29,4538.0,231.7136,232.1516,231.6552,231.918,4538.0
2022-12-05 14:20:00,238.36,238.43,238.15,238.43,6760.0,231.9861,232.0542,231.7817,232.0542,6760.0
2022-12-05 14:30:00,238.27,238.29,238.01,238.18,4223.0,231.8985,231.918,231.6455,231.8109,4223.0
2022-12-05 14:40:00,238.16,238.26,238.01,238.18,7423.0,231.7915,231.8888,231.6455,231.8109,7423.0
2022-12-05 14:50:00,238.17,238.61,238.17,238.42,10413.0,231.8012,232.2294,231.8012,232.0445,10413.0
2022-12-05 15:00:00,238.49,238.55,238.22,238.33,5089.0,232.1126,232.171,231.8499,231.9569,5089.0
2022-12-05 15:10:00,238.35,238.42,238.06,238.29,8325.0,231.9764,232.0445,231.6941,231.918,8325.0
2022-12-05 15:20:00,238.22,238.28,237.72,237.75,10277.0,231.8499,231.9083,231.3632,231.3924,10277.0
2022-12-05 15:30:00,237.72,238.52,237.64,237.95,27967.0,231.3632,232.1418,231.2854,231.5871,27967.0
2022-12-05 15:40:00,237.84,238.12,237.68,237.85,30378.0,231.48,231.7525,231.3243,231.4898,30378.0
2022-12-05 15:50:00,237.79,238.18,237.76,237.94,101480.0,231.4314,231.8109,231.4022,231.5774,101480.0
2022-12-06 09:30:00,237.03,237.44,236.02,236.04,14223.0,230.6917,231.0907,229.7087,229.7282,14223.0
2022-12-06 09:40:00,236.01,236.6,235.28,236.29,5494.0,229.699,230.2732,228.9885,229.9715,5494.0
2022-12-06 09:50:00,236.15,236.15,235.51,235.81,4066.0,229.8352,229.8352,229.2123,229.5043,4066.0
2022-12-06 10:00:00,235.7,236.08,234.89,234.89,7412.0,229.3973,229.7671,228.6089,228.6089,7412.0
2022-12-06 10:10:00,234.8,235.52,234.69,235.52,24455.0,228.5213,229.2221,228.4143,229.2221,24455.0
2022-12-06 10:20:00,235.45,235.9,235.16,235.16,5682.0,229.1539,229.5919,228.8717,228.8717,5682.0
2022-12-06 10:30:00,235.23,235.49,235.09,235.28,5017.0,228.9398,229.1929,228.8036,228.9885,5017.0
2022-12-06 10:40:00,235.18,236.06,235.17,236.01,8262.0,228.8912,229.7476,228.8814,229.699,8262.0
2022-12-06 10:50:00,235.84,236.47,235.75,236.29,8235.0,229.5335,230.1467,229.4459,229.9715,8235.0
2022-12-06 11:00:00,236.29,236.99,236.16,236.86,11415.0,229.9715,230.6528,229.845,230.5262,11415.0
2022-12-06 11:10:00,236.91,237.41,236.85,237.0,9241.0,230.5749,231.0615,230.5165,230.6625,9241.0
2022-12-06 11:20:00,237.17,237.58,237.13,237.33,6956.0,230.8279,231.227,230.789,230.9837,6956.0
2022-12-06 11:30:00,237.3,237.72,236.85,236.98,5279.0,230.9545,231.3632,230.5165,230.643,5279.0
2022-12-06 11:40:00,237.01,237.58,236.93,237.58,5933.0,230.6722,231.227,230.5944,231.227,5933.0
2022-12-06 11:50:00,237.58,237.79,237.27,237.6,6239.0,231.227,231.4314,230.9253,231.2464,6239.0
2022-12-06 12:00:00,237.57,237.87,237.46,237.58,7949.0,231.2172,231.5092,231.1102,231.227,7949.0
2022-12-06 12:10:00,237.5,237.51,236.84,236.84,4512.0,231.1491,231.1589,230.5068,230.5068,4512.0
2022-12-06 12:20:00,236.85,237.25,236.81,237.25,6628.0,230.5165,230.9058,230.4776,230.9058,6628.0
2022-12-06 12:30:00,237.18,237.33,236.91,236.97,7181.0,230.8377,230.9837,230.5749,230.6333,7181.0
2022-12-06 12:40:00,237.06,237.13,236.73,236.95,10541.0,230.7209,230.789,230.3997,230.6138,10541.0
2022-12-06 12:50:00,237.03,237.19,236.75,236.97,5013.0,230.6917,230.8474,230.4192,230.6333,5013.0
2022-12-06 13:00:00,237.06,237.22,236.63,236.67,8878.0,230.7209,230.8766,230.3024,230.3413,8878.0
2022-12-06 13:10:00,236.58,236.67,236.33,236.34,9958.0,230.2537,230.3413,230.0104,230.0201,9958.0
2022-12-06 13:20:00,236.35,236.35,235.96,236.04,9808.0,230.0299,230.0299,229.6503,229.7282,9808.0
2022-12-06 13:30:00,236.03,236.17,235.81,236.0,8778.0,229.7184,229.8547,229.5043,229.6892,8778.0
2022-12-06 13:40:00,235.97,236.19,235.84,236.14,5984.0,229.66,229.8741,229.5335,229.8255,5984.0
2022-12-06 13:50:00,235.95,236.03,235.31,235.75,12770.0,229.6406,229.7184,229.0177,229.4459,12770.0
2022-12-06 14:00:00,235.85,235.87,234.96,235.09,6027.0,229.5432,229.5627,228.677,228.8036,6027.0
2022-12-06 14:10:00,235.03,235.28,234.83,235.16,9173.0,228.7452,228.9885,228.5505,228.8717,9173.0
2022-12-06 14:20:00,235.11,235.11,234.54,234.58,7460.0,228.823,228.823,228.2683,228.3072,7460.0
2022-12-06 14:30:00,234.59,234.7,234.14,234.44,6926.0,228.3169,228.424,227.879,228.1709,6926.0
2022-12-06 14:40:00,234.48,234.86,234.37,234.56,14950.0,228.2099,228.5797,228.1028,228.2877,14950.0
2022-12-06 14:50:00,234.75,234.98,234.61,234.8,15534.0,228.4727,228.6965,228.3364,228.5213,15534.0
2022-12-06 15:00:00,234.8,235.16,234.67,234.72,13820.0,228.5213,228.8717,228.3948,228.4435,13820.0
2022-12-06 15:10:00,234.65,234.65,234.07,234.13,7709.0,228.3753,228.3753,227.8108,227.8692,7709.0
2022-12-06 15:20:00,234.19,234.4,233.96,234.12,12585.0,227.9276,228.132,227.7038,227.8595,12585.0
2022-12-06 15:30:00,234.11,234.61,234.11,234.61,10108.0,227.8498,228.3364,227.8498,228.3364,10108.0
2022-12-06 15:40:00,234.71,235.2,234.53,235.04,12850.0,228.4337,228.9106,228.2585,228.7549,12850.0
2022-12-06 15:50:00,235.1,235.64,234.89,235.62,70898.0,228.8133,229.3389,228.6089,229.3194,70898.0
2022-12-07 09:30:00,237.13,240.42,237.13,240.11,25985.0,230.789,233.991,230.789,233.6893,25985.0
2022-12-07 09:40:00,240.11,240.54,239.11,239.11,13845.0,233.6893,234.1078,232.7161,232.7161,13845.0
2022-12-07 09:50:00,239.41,239.62,238.98,239.42,6404.0,233.008,233.2124,232.5895,233.0178,6404.0
2022-12-07 10:00:00,238.84,239.83,238.53,238.98,12241.0,232.4533,233.4168,232.1516,232.5895,12241.0
2022-12-07 10:10:00,238.74,239.23,238.03,238.86,4925.0,232.356,232.8329,231.6649,232.4728,4925.0
2022-12-07 10:20:00,239.04,239.11,238.53,239.09,5732.0,232.6479,232.7161,232.1516,232.6966,5732.0
2022-12-07 10:30:00,239.23,239.3,238.24,238.24,6529.0,232.8329,232.901,231.8693,231.8693,6529.0
2022-12-07 10:40:00,238.25,238.58,237.93,238.25,7501.0,231.8791,232.2002,231.5676,231.8791,7501.0
2022-12-07 10:50:00,238.49,239.31,238.49,239.03,5558.0,232.1126,232.9107,232.1126,232.6382,5558.0
2022-12-07 11:00:00,239.07,239.49,238.94,239.27,9158.0,232.6771,233.0859,232.5506,232.8718,9158.0
2022-12-07 11:10:00,239.45,239.45,238.75,238.79,4446.0,233.047,233.047,232.3657,232.4046,4446.0
2022-12-07 11:20:00,238.66,238.7,237.98,238.66,7352.0,232.2781,232.317,231.6163,232.2781,7352.0
2022-12-07 11:30:00,238.53,238.69,238.24,238.67,7169.0,232.1516,232.3073,231.8693,232.2878,7169.0
2022-12-07 11:40:00,238.69,239.42,238.63,239.19,4675.0,232.3073,233.0178,232.2489,232.7939,4675.0
2022-12-07 11:50:00,239.12,239.56,239.01,239.56,4437.0,232.7258,233.154,232.6187,233.154,4437.0
2022-12-07 12:00:00,239.56,239.6,239.18,239.45,7483.0,233.154,233.193,232.7842,233.047,7483.0
2022-12-07 12:10:00,239.47,239.7,238.68,239.69,13809.0,233.0664,233.2903,232.2976,233.2806,13809.0
2022-12-07 12:20:00,239.58,240.15,239.58,240.05,8596.0,233.1735,233.7283,233.1735,233.6309,8596.0
2022-12-07 12:30:00,240.1,240.1,239.56,239.63,7376.0,233.6796,233.6796,233.154,233.2222,7376.0
2022-12-07 12:40:00,239.73,240.7,239.73,240.58,7709.0,233.3195,234.2635,233.3195,234.1468,7709.0
2022-12-07 12:50:00,240.65,240.68,239.45,239.56,30421.0,234.2149,234.2441,233.047,233.154,30421.0
2022-12-07 13:00:00,239.53,239.75,239.04,239.5,18786.0,233.1248,233.339,232.6479,233.0956,18786.0
2022-12-07 13:10:00,239.47,240.43,239.44,240.4,7385.0,233.0664,234.0008,233.0372,233.9716,7385.0
2022-12-07 13:20:00,240.29,240.45,239.99,240.31,12336.0,233.8645,234.0202,233.5725,233.884,12336.0
2022-12-07 13:30:00,240.31,240.62,240.23,240.51,9588.0,233.884,234.1857,233.8061,234.0786,9588.0
2022-12-07 13:40:00,240.44,240.89,240.42,240.89,7975.0,234.0105,234.4485,233.991,234.4485,7975.0
2022-12-07 13:50:00,240.83,240.83,240.17,240.51,10781.0,234.3901,234.3901,233.7477,234.0786,10781.0
2022-12-07 14:00:00,240.49,240.58,239.85,239.99,10127.0,234.0592,234.1468,233.4363,233.5725,10127.0
2022-12-07 14:10:00,239.93,240.17,239.69,239.7,21826.0,233.5141,233.7477,233.2806,233.2903,21826.0
2022-12-07 14:20:00,239.66,240.12,239.64,240.12,8355.0,233.2514,233.6991,233.2319,233.6991,8355.0
2022-12-07 14:30:00,240.12,240.42,239.76,240.42,7381.0,233.6991,233.991,233.3487,233.991,7381.0
2022-12-07 14:40:00,240.5,240.58,240.28,240.5,8953.0,234.0689,234.1468,233.8548,234.0689,8953.0
2022-12-07 14:50:00,240.5,240.7,240.45,240.66,16800.0,234.0689,234.2635,234.0202,234.2246,16800.0
2022-12-07 15:00:00,240.67,240.94,240.18,240.31,14900.0,234.2344,234.4971,233.7575,233.884,14900.0
2022-12-07 15:10:00,240.37,240.81,240.3,240.81,12673.0,233.9424,234.3706,233.8742,234.3706,12673.0
2022-12-07 15:20:00,240.82,240.92,240.5,240.62,20559.0,234.3803,234.4777,234.0689,234.1857,20559.0
2022-12-07 15:30:00,240.67,241.46,240.65,241.33,32306.0,234.2344,235.0032,234.2149,234.8767,32306.0
2022-12-07 15:40:00,241.23,241.59,241.08,241.49,29771.0,234.7794,235.1297,234.6334,235.0324,29771.0
2022-12-07 15:50:00,241.54,242.13,241.46,242.05,136062.0,235.0811,235.6553,235.0032,235.5774,136062.0
2022-12-08 09:30:00,242.65,243.89,241.89,243.87,19523.0,236.1614,237.3682,235.4217,237.3488,19523.0
2022-12-08 09:40:00,243.68,244.69,243.62,244.33,15382.0,237.1639,238.1469,237.1055,237.7965,15382.0
2022-12-08 09:50:00,244.3,246.95,244.3,246.86,30435.0,237.7673,240.3464,237.7673,240.2588,30435.0
2022-12-08 10:00:00,247.18,247.64,246.52,247.1,84463.0,240.5703,241.018,239.9279,240.4924,84463.0
2022-12-08 10:10:00,247.18,247.57,246.08,246.15,32515.0,240.5703,240.9498,239.4997,239.5678,32515.0
2022-12-08 10:20:00,246.05,246.84,246.05,246.31,20956.0,239.4705,240.2394,239.4705,239.7235,20956.0
2022-12-08 10:30:00,246.44,247.15,246.28,246.74,14202.0,239.8501,240.5411,239.6943,240.142,14202.0
2022-12-08 10:40:00,246.74,247.29,246.48,247.19,17827.0,240.142,240.6773,239.889,240.58,17827.0
2022-12-08 10:50:00,247.35,247.57,247.05,247.36,22873.0,240.7357,240.9498,240.4437,240.7455,22873.0
2022-12-08 11:00:00,247.31,247.41,246.44,246.45,15593.0,240.6968,240.7941,239.8501,239.8598,15593.0
2022-12-08 11:10:00,246.55,246.88,245.87,245.87,19950.0,239.9571,240.2783,239.2953,239.2953,19950.0
2022-12-08 11:20:00,245.96,246.4,245.81,246.39,15324.0,239.3829,239.8111,239.2369,239.8014,15324.0
2022-12-08 11:30:00,246.36,246.36,245.91,246.31,10147.0,239.7722,239.7722,239.3342,239.7235,10147.0
2022-12-08 11:40:00,246.37,246.41,245.97,246.31,10326.0,239.7819,239.8209,239.3926,239.7235,10326.0
2022-12-08 11:50:00,246.25,246.65,246.12,246.65,11280.0,239.6651,240.0544,239.5386,240.0544,11280.0
2022-12-08 12:00:00,246.57,246.8,246.47,246.59,17753.0,239.9766,240.2004,239.8793,239.996,17753.0
2022-12-08 12:10:00,246.59,246.81,246.44,246.48,13326.0,239.996,240.2102,239.8501,239.889,13326.0
2022-12-08 12:20:00,246.48,247.05,246.17,246.74,19257.0,239.889,240.4437,239.5873,240.142,19257.0
2022-12-08 12:30:00,246.74,246.92,246.61,246.84,10464.0,240.142,240.3172,240.0155,240.2394,10464.0
2022-12-08 12:40:00,246.77,246.88,246.49,246.84,20497.0,240.1712,240.2783,239.8987,240.2394,20497.0
2022-12-08 12:50:00,246.9,247.33,246.9,247.18,17222.0,240.2978,240.7163,240.2978,240.5703,17222.0
2022-12-08 13:00:00,247.18,247.29,246.77,247.14,17430.0,240.5703,240.6773,240.1712,240.5313,17430.0
2022-12-08 13:10:00,247.14,247.18,246.71,247.18,15220.0,240.5313,240.5703,240.1128,240.5703,15220.0
2022-12-08 13:20:00,247.13,247.53,246.9,247.44,19696.0,240.5216,240.9109,240.2978,240.8233,19696.0
2022-12-08 13:30:00,247.55,247.72,247.37,247.68,18219.0,240.9304,241.0958,240.7552,241.0569,18219.0
2022-12-08 13:40:00,247.74,247.88,247.52,247.62,14129.0,241.1153,241.2516,240.9012,240.9985,14129.0
2022-12-08 13:50:00,247.62,247.91,247.56,247.78,23729.0,240.9985,241.2807,240.9401,241.1542,23729.0
2022-12-08 14:00:00,247.78,247.83,246.98,247.43,44412.0,241.1542,241.2029,240.3756,240.8136,44412.0
2022-12-08 14:10:00,247.42,247.86,247.23,247.84,15744.0,240.8039,241.2321,240.6189,241.2126,15744.0
2022-12-08 14:20:00,247.78,248.46,247.72,248.36,39602.0,241.1542,241.816,241.0958,241.7187,39602.0
2022-12-08 14:30:00,248.33,249.0,248.19,248.97,84313.0,241.6895,242.3416,241.5533,242.3124,84313.0
2022-12-08 14:40:00,248.9,249.32,248.45,248.45,57823.0,242.2443,242.653,241.8063,241.8063,57823.0
2022-12-08 14:50:00,248.43,248.94,248.05,248.72,34188.0,241.7868,242.2832,241.417,242.0691,34188.0
2022-12-08 15:00:00,248.72,248.91,248.42,248.51,26048.0,242.0691,242.254,241.7771,241.8647,26048.0
2022-12-08 15:10:00,248.54,248.69,248.25,248.63,18454.0,241.8939,242.0399,241.6117,241.9815,18454.0
2022-12-08 15:20:00,248.58,248.76,248.35,248.4,24909.0,241.9328,242.108,241.709,241.7576,24909.0
2022-12-08 15:30:00,248.43,248.51,247.83,247.87,34695.0,241.7868,241.8647,241.2029,241.2418,34695.0
2022-12-08 15:40:00,247.82,248.34,247.55,248.17,97158.0,241.1932,241.6993,240.9304,241.5338,97158.0
2022-12-08 15:50:00,248.13,248.17,247.38,247.85,133467.0,241.4949,241.5338,240.7649,241.2224,133467.0
2022-12-09 09:30:00,246.19,248.66,246.19,247.87,21881.0,239.6067,242.0107,239.6067,241.2418,21881.0
2022-12-09 09:40:00,247.54,249.2,247.54,248.01,24775.0,240.9206,242.5363,240.9206,241.3781,24775.0
2022-12-09 09:50:00,247.93,248.74,247.56,248.74,13658.0,241.3002,242.0886,240.9401,242.0886,13658.0
2022-12-09 10:00:00,248.74,249.0,247.62,247.9,18631.0,242.0886,242.3416,240.9985,241.271,18631.0
2022-12-09 10:10:00,247.99,248.04,246.45,246.65,12371.0,241.3586,241.4073,239.8598,240.0544,12371.0
2022-12-09 10:20:00,246.64,247.0,246.43,246.66,7157.0,240.0447,240.3951,239.8403,240.0642,7157.0
2022-12-09 10:30:00,246.93,247.49,246.49,247.15,6388.0,240.327,240.872,239.8987,240.5411,6388.0
2022-12-09 10:40:00,247.19,247.34,246.75,247.19,6621.0,240.58,240.726,240.1518,240.58,6621.0
2022-12-09 10:50:00,247.23,247.71,247.23,247.46,5539.0,240.6189,241.0861,240.6189,240.8428,5539.0
2022-12-09 11:00:00,247.63,247.68,247.08,247.13,4782.0,241.0082,241.0569,240.4729,240.5216,4782.0
2022-12-09 11:10:00,247.0,247.01,246.7,246.89,6087.0,240.3951,240.4048,240.1031,240.288,6087.0
2022-12-09 11:20:00,246.9,247.03,246.6,246.77,3945.0,240.2978,240.4243,240.0058,240.1712,3945.0
2022-12-09 11:30:00,246.81,247.43,246.81,247.23,7066.0,240.2102,240.8136,240.2102,240.6189,7066.0
2022-12-09 11:40:00,247.06,247.77,246.87,247.72,9464.0,240.4535,241.1445,240.2686,241.0958,9464.0
2022-12-09 11:50:00,247.74,247.95,247.43,247.53,108736.0,241.1153,241.3197,240.8136,240.9109,108736.0
2022-12-09 12:00:00,247.57,247.79,247.11,247.62,16135.0,240.9498,241.164,240.5021,240.9985,16135.0
2022-12-09 12:10:00,247.63,248.01,247.63,247.86,18603.0,241.0082,241.3781,241.0082,241.2321,18603.0
2022-12-09 12:20:00,247.81,247.97,247.62,247.82,25074.0,241.1834,241.3391,240.9985,241.1932,25074.0
2022-12-09 12:30:00,247.82,248.41,247.75,248.41,17477.0,241.1932,241.7674,241.125,241.7674,17477.0
2022-12-09 12:40:00,248.46,248.57,248.1,248.31,24063.0,241.816,241.9231,241.4657,241.6701,24063.0
2022-12-09 12:50:00,248.21,248.54,248.09,248.35,34986.0,241.5727,241.8939,241.4559,241.709,34986.0
2022-12-09 13:00:00,248.45,248.45,247.02,247.3,59277.0,241.8063,241.8063,240.4145,240.6871,59277.0
2022-12-09 13:10:00,247.18,247.2,246.75,247.1,6824.0,240.5703,240.5897,240.1518,240.4924,6824.0
2022-12-09 13:20:00,246.77,246.88,246.5,246.77,3834.0,240.1712,240.2783,239.9085,240.1712,3834.0
2022-12-09 13:30:00,246.61,246.88,246.29,246.46,10453.0,240.0155,240.2783,239.7041,239.8695,10453.0
2022-12-09 13:40:00,246.46,246.46,245.93,246.37,7991.0,239.8695,239.8695,239.3537,239.7819,7991.0
2022-12-09 13:50:00,246.44,246.52,246.18,246.28,3663.0,239.8501,239.9279,239.597,239.6943,3663.0
2022-12-09 14:00:00,246.37,246.42,245.73,246.04,5862.0,239.7819,239.8306,239.159,239.4608,5862.0
2022-12-09 14:10:00,246.03,246.7,246.02,246.63,10193.0,239.451,240.1031,239.4413,240.035,10193.0
2022-12-09 14:20:00,246.64,246.7,246.25,246.62,8228.0,240.0447,240.1031,239.6651,240.0252,8228.0
2022-12-09 14:30:00,246.59,246.96,246.52,246.94,4425.0,239.996,240.3562,239.9279,240.3367,4425.0
2022-12-09 14:40:00,246.91,247.12,246.72,246.97,9684.0,240.3075,240.5119,240.1226,240.3659,9684.0
2022-12-09 14:50:00,247.04,247.46,247.02,247.46,13898.0,240.434,240.8428,240.4145,240.8428,13898.0
2022-12-09 15:00:00,247.45,247.71,247.34,247.34,8465.0,240.833,241.0861,240.726,240.726,8465.0
2022-12-09 15:10:00,247.29,247.65,247.24,247.39,8038.0,240.6773,241.0277,240.6287,240.7747,8038.0
2022-12-09 15:20:00,247.31,247.31,246.89,246.89,9548.0,240.6968,240.6968,240.288,240.288,9548.0
2022-12-09 15:30:00,246.86,246.87,245.9,245.91,14158.0,240.2588,240.2686,239.3245,239.3342,14158.0
2022-12-09 15:40:00,245.88,245.91,245.4,245.47,17887.0,239.305,239.3342,238.8379,238.906,17887.0
2022-12-09 15:50:00,245.42,245.59,244.56,244.69,123275.0,238.8573,239.0228,238.0203,238.1469,123275.0
2022-12-12 09:30:00,244.0,246.09,243.4,244.99,16035.0,237.4753,239.5094,236.8913,238.4388,16035.0
2022-12-12 09:40:00,244.64,246.3,244.64,246.1,8578.0,238.0982,239.7138,238.0982,239.5191,8578.0
2022-12-12 09:50:00,246.24,246.89,246.13,246.53,7781.0,239.6554,240.288,239.5483,239.9377,7781.0
2022-12-12 10:00:00,246.4,246.69,246.15,246.69,6362.0,239.8111,240.0934,239.5678,240.0934,6362.0
2022-12-12 10:10:00,246.49,246.94,246.17,246.17,5939.0,239.8987,240.3367,239.5873,239.5873,5939.0
2022-12-12 10:20:00,246.11,247.37,246.07,247.24,9772.0,239.5289,240.7552,239.49,240.6287,9772.0
2022-12-12 10:30:00,247.13,248.11,247.13,247.73,18002.0,240.5216,241.4754,240.5216,241.1056,18002.0
2022-12-12 10:40:00,247.74,248.72,247.73,248.21,12496.0,241.1153,242.0691,241.1056,241.5727,12496.0
2022-12-12 10:50:00,248.24,248.42,247.97,248.05,6562.0,241.6019,241.7771,241.3391,241.417,6562.0
2022-12-12 11:00:00,247.9,248.16,247.54,248.13,9562.0,241.271,241.5241,240.9206,241.4949,9562.0
2022-12-12 11:10:00,248.07,248.13,247.58,247.71,8671.0,241.4365,241.4949,240.9596,241.0861,8671.0
2022-12-12 11:20:00,247.74,248.09,247.74,247.75,7838.0,241.1153,241.4559,241.1153,241.125,7838.0
2022-12-12 11:30:00,247.75,248.22,247.71,248.22,6403.0,241.125,241.5825,241.0861,241.5825,6403.0
2022-12-12 11:40:00,248.21,248.21,247.91,248.01,4054.0,241.5727,241.5727,241.2807,241.3781,4054.0
2022-12-12 11:50:00,248.09,248.29,247.87,248.29,6594.0,241.4559,241.6506,241.2418,241.6506,6594.0
2022-12-12 12:00:00,248.24,248.55,247.89,248.06,8464.0,241.6019,241.9036,241.2613,241.4267,8464.0
2022-12-12 12:10:00,247.95,248.45,247.81,248.38,5909.0,241.3197,241.8063,241.1834,241.7382,5909.0
2022-12-12 12:20:00,248.38,248.38,247.9,248.2,9950.0,241.7382,241.7382,241.271,241.563,9950.0
2022-12-12 12:30:00,248.26,248.78,248.14,248.66,6790.0,241.6214,242.1275,241.5046,242.0107,6790.0
2022-12-12 12:40:00,248.73,248.81,248.07,248.07,8123.0,242.0788,242.1567,241.4365,241.4365,8123.0
2022-12-12 12:50:00,248.17,248.28,247.88,247.88,7137.0,241.5338,241.6409,241.2516,241.2516,7137.0
2022-12-12 13:00:00,248.01,248.26,247.65,247.99,10190.0,241.3781,241.6214,241.0277,241.3586,10190.0
2022-12-12 13:10:00,247.92,248.31,247.84,248.15,7476.0,241.2905,241.6701,241.2126,241.5143,7476.0
2022-12-12 13:20:00,248.15,248.46,248.13,248.4,9275.0,241.5143,241.816,241.4949,241.7576,9275.0
2022-12-12 13:30:00,248.45,248.85,248.45,248.69,13961.0,241.8063,242.1956,241.8063,242.0399,13961.0
2022-12-12 13:40:00,248.7,248.91,248.65,248.79,11963.0,242.0496,242.254,242.001,242.1372,11963.0
2022-12-12 13:50:00,248.79,249.03,248.69,249.03,11330.0,242.1372,242.3708,242.0399,242.3708,11330.0
2022-12-12 14:00:00,249.01,249.03,248.6,248.72,11584.0,242.3513,242.3708,241.9523,242.0691,11584.0
2022-12-12 14:10:00,248.58,248.77,248.48,248.72,6400.0,241.9328,242.1178,241.8355,242.0691,6400.0
2022-12-12 14:20:00,248.66,248.79,248.47,248.7,7934.0,242.0107,242.1372,241.8258,242.0496,7934.0
2022-12-12 14:30:00,248.71,248.74,248.04,248.13,13513.0,242.0594,242.0886,241.4073,241.4949,13513.0
2022-12-12 14:40:00,248.12,248.21,247.79,247.81,13210.0,241.4851,241.5727,241.164,241.1834,13210.0
2022-12-12 14:50:00,247.83,248.37,247.76,248.28,11577.0,241.2029,241.7284,241.1348,241.6409,11577.0
2022-12-12 15:00:00,248.4,249.0,248.4,248.94,9479.0,241.7576,242.3416,241.7576,242.2832,9479.0
2022-12-12 15:10:00,248.95,249.0,248.61,248.7,14837.0,242.2929,242.3416,241.962,242.0496,14837.0
2022-12-12 15:20:00,248.71,249.26,248.63,248.98,22259.0,242.0594,242.5946,241.9815,242.3221,22259.0
2022-12-12 15:30:00,248.94,249.43,248.85,249.37,23286.0,242.2832,242.7601,242.1956,242.7017,23286.0
2022-12-12 15:40:00,249.34,249.5,249.21,249.24,27144.0,242.6725,242.8282,242.546,242.5752,27144.0
2022-12-12 15:50:00,249.27,249.41,248.97,249.18,93362.0,242.6044,242.7406,242.3124,242.5168,93362.0
2022-12-13 09:30:00,257.72,258.68,254.45,255.67,80303.0,250.8284,251.7628,247.6459,248.8332,80303.0
2022-12-13 09:40:00,255.94,256.96,255.46,256.37,60475.0,249.096,250.0887,248.6289,249.5145,60475.0
2022-12-13 09:50:00,256.35,258.02,256.26,257.01,45243.0,249.4951,251.1204,249.4075,250.1374,45243.0
2022-12-13 10:00:00,256.98,257.0,254.9,256.03,22050.0,250.1082,250.1277,248.0838,249.1836,22050.0
2022-12-13 10:10:00,256.37,256.65,255.0,255.87,16864.0,249.5145,249.787,248.1812,249.0279,16864.0
2022-12-13 10:20:00,255.74,255.95,254.19,254.72,28354.0,248.9014,249.1058,247.3928,247.9086,28354.0
2022-12-13 10:30:00,254.86,255.45,253.67,253.67,34740.0,248.0449,248.6191,246.8867,246.8867,34740.0
2022-12-13 10:40:00,253.71,254.38,253.09,253.28,15347.0,246.9257,247.5777,246.3222,246.5072,15347.0
2022-12-13 10:50:00,253.34,254.48,253.34,254.1,15312.0,246.5655,247.6751,246.5655,247.3052,15312.0
2022-12-13 11:00:00,254.16,254.32,253.75,253.99,11936.0,247.3636,247.5193,246.9646,247.1982,11936.0
2022-12-13 11:10:00,254.23,255.12,254.17,254.76,10992.0,247.4317,248.2979,247.3734,247.9476,10992.0
2022-12-13 11:20:00,254.62,254.62,253.7,254.08,12904.0,247.8113,247.8113,246.9159,247.2858,12904.0
2022-12-13 11:30:00,254.08,255.36,254.08,254.97,18727.0,247.2858,248.5315,247.2858,248.152,18727.0
2022-12-13 11:40:00,254.93,254.93,252.78,252.93,22640.0,248.113,248.113,246.0205,246.1665,22640.0
2022-12-13 11:50:00,252.83,254.2,251.9,254.19,36901.0,246.0692,247.4026,245.1641,247.3928,36901.0
2022-12-13 12:00:00,254.14,255.37,254.01,255.36,29493.0,247.3442,248.5413,247.2176,248.5315,29493.0
2022-12-13 12:10:00,255.37,255.38,253.9,253.9,40055.0,248.5413,248.551,247.1106,247.1106,40055.0
2022-12-13 12:20:00,254.04,254.77,254.03,254.61,23565.0,247.2468,247.9573,247.2371,247.8016,23565.0
2022-12-13 12:30:00,254.61,254.96,253.82,254.96,23130.0,247.8016,248.1422,247.0327,248.1422,23130.0
2022-12-13 12:40:00,254.96,255.04,253.88,253.88,44119.0,248.1422,248.2201,247.0911,247.0911,44119.0
2022-12-13 12:50:00,253.94,254.35,253.49,253.55,16636.0,247.1495,247.5485,246.7115,246.7699,16636.0
2022-12-13 13:00:00,253.67,254.2,253.59,253.86,6947.0,246.8867,247.4026,246.8089,247.0716,6947.0
2022-12-13 13:10:00,254.34,255.14,254.22,254.9,6990.0,247.5388,248.3174,247.422,248.0838,6990.0
2022-12-13 13:20:00,254.95,255.31,254.85,255.0,6104.0,248.1325,248.4829,248.0352,248.1812,6104.0
2022-12-13 13:30:00,255.13,255.44,254.75,255.1,4709.0,248.3077,248.6094,247.9378,248.2785,4709.0
2022-12-13 13:40:00,254.97,255.08,254.0,254.43,18230.0,248.152,248.259,247.2079,247.6264,18230.0
2022-12-13 13:50:00,254.14,255.23,254.0,255.23,11047.0,247.3442,248.405,247.2079,248.405,11047.0
2022-12-13 14:00:00,255.27,255.32,254.69,254.81,16626.0,248.4439,248.4926,247.8794,247.9962,16626.0
2022-12-13 14:10:00,254.46,254.76,254.3,254.3,6747.0,247.6556,247.9476,247.4999,247.4999,6747.0
2022-12-13 14:20:00,254.32,254.64,253.96,254.48,9981.0,247.5193,247.8308,247.169,247.6751,9981.0
2022-12-13 14:30:00,254.48,255.23,254.35,255.23,6985.0,247.6751,248.405,247.5485,248.405,6985.0
2022-12-13 14:40:00,255.35,255.98,255.2,255.71,13727.0,248.5218,249.135,248.3758,248.8722,13727.0
2022-12-13 14:50:00,255.71,255.71,254.82,254.97,21033.0,248.8722,248.8722,248.006,248.152,21033.0
2022-12-13 15:00:00,254.84,254.84,253.92,254.28,11094.0,248.0254,248.0254,247.13,247.4804,11094.0
2022-12-13 15:10:00,254.2,254.64,254.08,254.58,11597.0,247.4026,247.8308,247.2858,247.7724,11597.0
2022-12-13 15:20:00,254.53,254.8,254.14,254.38,18835.0,247.7237,247.9865,247.3442,247.5777,18835.0
2022-12-13 15:30:00,254.7,255.43,254.69,254.78,14103.0,247.8892,248.5997,247.8794,247.967,14103.0
2022-12-13 15:40:00,254.77,255.32,254.46,254.46,28577.0,247.9573,248.4926,247.6556,247.6556,28577.0
2022-12-13 15:50:00,254.7,255.4,253.79,254.07,95889.0,247.8892,248.5705,247.0035,247.276,95889.0
2022-12-14 09:30:00,253.42,255.75,252.66,255.37,32314.0,246.6434,248.9111,245.9037,248.5413,32314.0
2022-12-14 09:40:00,255.37,256.49,254.73,256.47,19413.0,248.5413,249.6313,247.9184,249.6118,19413.0
2022-12-14 09:50:00,256.49,257.32,256.46,257.22,11624.0,249.6313,250.4391,249.6021,250.3418,11624.0
2022-12-14 10:00:00,257.16,258.08,257.16,258.08,7804.0,250.2834,251.1788,250.2834,251.1788,7804.0
2022-12-14 10:10:00,258.06,258.3,257.55,257.56,10439.0,251.1593,251.3929,250.663,250.6727,10439.0
2022-12-14 10:20:00,257.45,257.75,257.27,257.75,7810.0,250.5656,250.8576,250.3905,250.8576,7810.0
2022-12-14 10:30:00,257.62,257.85,257.58,257.8,3425.0,250.7311,250.9549,250.6922,250.9063,3425.0
2022-12-14 10:40:00,257.96,258.14,257.68,257.71,10727.0,251.062,251.2372,250.7895,250.8187,10727.0
2022-12-14 10:50:00,257.92,257.96,256.89,257.18,11119.0,251.0231,251.062,250.0206,250.3029,11119.0
2022-12-14 11:00:00,257.18,257.59,257.17,257.27,5034.0,250.3029,250.7019,250.2931,250.3905,5034.0
2022-12-14 11:10:00,257.35,257.6,257.31,257.6,6855.0,250.4683,250.7116,250.4294,250.7116,6855.0
2022-12-14 11:20:00,257.7,258.18,257.48,258.09,12353.0,250.809,251.2761,250.5948,251.1885,12353.0
2022-12-14 11:30:00,258.18,258.4,258.02,258.29,12217.0,251.2761,251.4902,251.1204,251.3832,12217.0
2022-12-14 11:40:00,258.31,258.37,257.81,258.1,10169.0,251.4026,251.461,250.916,251.1983,10169.0
2022-12-14 11:50:00,258.11,258.29,257.67,257.71,22569.0,251.208,251.3832,250.7798,250.8187,22569.0
2022-12-14 12:00:00,257.73,257.95,257.57,257.92,8524.0,250.8382,251.0523,250.6824,251.0231,8524.0
2022-12-14 12:10:00,257.89,257.99,257.61,257.74,13668.0,250.9939,251.0912,250.7214,250.8479,13668.0
2022-12-14 12:20:00,257.75,258.05,257.51,257.98,15130.0,250.8576,251.1496,250.624,251.0815,15130.0
2022-12-14 12:30:00,258.04,258.57,257.9,258.29,16875.0,251.1399,251.6557,251.0036,251.3832,16875.0
2022-12-14 12:40:00,258.21,258.23,257.74,257.88,5186.0,251.3053,251.3248,250.8479,250.9841,5186.0
2022-12-14 12:50:00,257.77,257.77,257.48,257.5,5156.0,250.8771,250.8771,250.5948,250.6143,5156.0
2022-12-14 13:00:00,257.39,257.88,257.39,257.72,6969.0,250.5072,250.9841,250.5072,250.8284,6969.0
2022-12-14 13:10:00,257.84,257.97,257.38,257.52,12122.0,250.9452,251.0717,250.4975,250.6338,12122.0
2022-12-14 13:20:00,257.51,257.8,257.12,257.12,15728.0,250.624,250.9063,250.2445,250.2445,15728.0
2022-12-14 13:30:00,257.17,257.37,257.04,257.37,9436.0,250.2931,250.4878,250.1666,250.4878,9436.0
2022-12-14 13:40:00,257.4,257.4,256.77,256.77,8820.0,250.517,250.517,249.9038,249.9038,8820.0
2022-12-14 13:50:00,256.84,257.69,256.73,257.27,9173.0,249.972,250.7992,249.8649,250.3905,9173.0
2022-12-14 14:00:00,257.15,257.15,253.34,253.46,43447.0,250.2737,250.2737,246.5655,246.6823,43447.0
2022-12-14 14:10:00,253.46,254.49,253.14,254.18,28219.0,246.6823,247.6848,246.3709,247.3831,28219.0
2022-12-14 14:20:00,254.15,254.29,253.72,253.77,11535.0,247.3539,247.4901,246.9354,246.984,11535.0
2022-12-14 14:30:00,253.5,253.8,251.44,252.2,11288.0,246.7213,247.0132,244.7164,245.456,11288.0
2022-12-14 14:40:00,252.36,253.65,251.99,252.9,17897.0,245.6118,246.8673,245.2516,246.1373,17897.0
2022-12-14 14:50:00,252.87,253.3,251.94,253.03,8398.0,246.1081,246.5266,245.203,246.2638,8398.0
2022-12-14 15:00:00,253.02,254.11,252.76,253.76,16508.0,246.2541,247.315,246.0011,246.9743,16508.0
2022-12-14 15:10:00,253.78,255.54,253.69,254.17,10167.0,246.9938,248.7067,246.9062,247.3734,10167.0
2022-12-14 15:20:00,254.08,254.37,252.69,252.7,15640.0,247.2858,247.568,245.9329,245.9427,15640.0
2022-12-14 15:30:00,252.38,252.65,251.95,252.37,15765.0,245.6312,245.894,245.2127,245.6215,15765.0
2022-12-14 15:40:00,252.48,253.63,252.42,253.4,31777.0,245.7285,246.8478,245.6701,246.6239,31777.0
2022-12-14 15:50:00,253.4,254.17,253.39,253.77,64859.0,246.6239,247.3734,246.6142,246.984,64859.0
2022-12-15 09:30:00,249.8,250.68,248.84,249.2,25501.0,243.1202,243.9767,242.1859,242.5363,25501.0
2022-12-15 09:40:00,248.99,249.18,248.22,248.24,12487.0,242.3319,242.5168,241.5825,241.6019,12487.0
2022-12-15 09:50:00,248.32,248.71,247.44,247.47,14294.0,241.6798,242.0594,240.8233,240.8525,14294.0
2022-12-15 10:00:00,247.39,247.51,246.59,247.21,10378.0,240.7747,240.8914,239.996,240.5995,10378.0
2022-12-15 10:10:00,247.09,247.73,246.91,247.66,8094.0,240.4827,241.1056,240.3075,241.0374,8094.0
2022-12-15 10:20:00,247.55,247.71,247.12,247.52,16846.0,240.9304,241.0861,240.5119,240.9012,16846.0
2022-12-15 10:30:00,247.19,248.41,246.8,248.4,6564.0,240.58,241.7674,240.2004,241.7576,6564.0
2022-12-15 10:40:00,248.32,248.65,248.18,248.47,6642.0,241.6798,242.001,241.5435,241.8258,6642.0
2022-12-15 10:50:00,248.44,248.54,247.64,247.95,9152.0,241.7966,241.8939,241.018,241.3197,9152.0
2022-12-15 11:00:00,248.03,248.17,247.61,247.61,8813.0,241.3975,241.5338,240.9888,240.9888,8813.0
2022-12-15 11:10:00,247.51,247.51,246.85,247.48,6306.0,240.8914,240.8914,240.2491,240.8622,6306.0
2022-12-15 11:20:00,247.47,247.98,247.46,247.95,8856.0,240.8525,241.3489,240.8428,241.3197,8856.0
2022-12-15 11:30:00,247.95,248.26,247.58,248.12,9063.0,241.3197,241.6214,240.9596,241.4851,9063.0
2022-12-15 11:40:00,248.12,248.13,247.32,247.32,6164.0,241.4851,241.4949,240.7065,240.7065,6164.0
2022-12-15 11:50:00,247.32,247.73,247.16,247.73,5993.0,240.7065,241.1056,240.5508,241.1056,5993.0
2022-12-15 12:00:00,247.61,247.97,247.35,247.46,5037.0,240.9888,241.3391,240.7357,240.8428,5037.0
2022-12-15 12:10:00,247.46,248.04,247.33,247.88,6256.0,240.8428,241.4073,240.7163,241.2516,6256.0
2022-12-15 12:20:00,247.92,248.22,247.79,248.14,4338.0,241.2905,241.5825,241.164,241.5046,4338.0
2022-12-15 12:30:00,248.23,248.6,248.02,248.22,5857.0,241.5922,241.9523,241.3878,241.5825,5857.0
2022-12-15 12:40:00,248.26,248.27,247.48,247.79,8297.0,241.6214,241.6311,240.8622,241.164,8297.0
2022-12-15 12:50:00,247.7,247.85,247.14,247.31,5858.0,241.0764,241.2224,240.5313,240.6968,5858.0
2022-12-15 13:00:00,247.32,247.38,246.52,246.68,9048.0,240.7065,240.7649,239.9279,240.0836,9048.0
2022-12-15 13:10:00,246.63,247.0,246.59,246.73,8117.0,240.035,240.3951,239.996,240.1323,8117.0
2022-12-15 13:20:00,246.75,246.85,246.43,246.8,7748.0,240.1518,240.2491,239.8403,240.2004,7748.0
2022-12-15 13:30:00,246.63,246.89,246.61,246.84,7023.0,240.035,240.288,240.0155,240.2394,7023.0
2022-12-15 13:40:00,246.84,246.88,246.27,246.57,9127.0,240.2394,240.2783,239.6846,239.9766,9127.0
2022-12-15 13:50:00,246.58,246.72,246.38,246.66,10615.0,239.9863,240.1226,239.7917,240.0642,10615.0
2022-12-15 14:00:00,246.64,246.77,246.24,246.25,8732.0,240.0447,240.1712,239.6554,239.6651,8732.0
2022-12-15 14:10:00,246.19,246.37,245.96,246.37,9695.0,239.6067,239.7819,239.3829,239.7819,9695.0
2022-12-15 14:20:00,246.28,246.46,246.11,246.23,10546.0,239.6943,239.8695,239.5289,239.6457,10546.0
2022-12-15 14:30:00,246.33,246.89,246.21,246.72,12208.0,239.743,240.288,239.6262,240.1226,12208.0
2022-12-15 14:40:00,246.7,246.85,246.48,246.61,6366.0,240.1031,240.2491,239.889,240.0155,6366.0
2022-12-15 14:50:00,246.7,247.15,246.45,247.07,8497.0,240.1031,240.5411,239.8598,240.4632,8497.0
2022-12-15 15:00:00,247.13,247.32,246.97,247.18,15056.0,240.5216,240.7065,240.3659,240.5703,15056.0
2022-12-15 15:10:00,247.16,247.22,246.32,246.32,25190.0,240.5508,240.6092,239.7333,239.7333,25190.0
2022-12-15 15:20:00,246.31,246.57,246.03,246.56,25936.0,239.7235,239.9766,239.451,239.9668,25936.0
2022-12-15 15:30:00,246.58,246.89,246.09,246.28,25927.0,239.9863,240.288,239.5094,239.6943,25927.0
2022-12-15 15:40:00,246.28,246.28,245.27,245.34,38092.0,239.6943,239.6943,238.7113,238.7795,38092.0
2022-12-15 15:50:00,245.36,245.7,244.89,245.09,250162.0,238.7989,239.1298,238.3415,238.5362,250162.0
2022-12-16 09:30:00,242.17,243.75,240.55,242.2,231154.0,235.6942,237.232,234.1176,235.7234,231154.0
2022-12-16 09:40:00,242.23,242.8,241.28,241.52,29535.0,235.7526,236.3074,234.828,235.0616,29535.0
2022-12-16 09:50:00,241.58,242.31,241.23,241.82,40167.0,235.12,235.8305,234.7794,235.3536,40167.0
2022-12-16 10:00:00,241.78,241.78,240.18,240.28,26857.0,235.3147,235.3147,233.7575,233.8548,26857.0
2022-12-16 10:10:00,240.33,240.34,237.74,237.94,42176.0,233.9034,233.9132,231.3827,231.5774,42176.0
2022-12-16 10:20:00,237.93,238.16,236.34,236.34,32155.0,231.5676,231.7915,230.0201,230.0201,32155.0
2022-12-16 10:30:00,236.52,236.81,235.81,236.65,40760.0,230.1953,230.4776,229.5043,230.3218,40760.0
2022-12-16 10:40:00,236.65,238.34,236.51,237.99,101149.0,230.3218,231.9667,230.1856,231.626,101149.0
2022-12-16 10:50:00,237.97,239.6,237.86,239.35,28692.0,231.6066,233.193,231.4995,232.9496,28692.0
2022-12-16 11:00:00,239.53,240.2,238.95,238.95,37593.0,233.1248,233.7769,232.5603,232.5603,37593.0
2022-12-16 11:10:00,238.85,239.79,238.64,239.47,14656.0,232.463,233.3779,232.2586,233.0664,14656.0
2022-12-16 11:20:00,239.46,239.58,238.65,238.65,10508.0,233.0567,233.1735,232.2684,232.2684,10508.0
2022-12-16 11:30:00,238.52,239.22,238.52,239.22,14277.0,232.1418,232.8231,232.1418,232.8231,14277.0
2022-12-16 11:40:00,239.14,239.25,238.33,238.38,33069.0,232.7453,232.8523,231.9569,232.0056,33069.0
2022-12-16 11:50:00,238.37,238.57,237.91,238.09,10695.0,231.9959,232.1905,231.5482,231.7233,10695.0
2022-12-16 12:00:00,238.07,238.77,237.87,238.58,20256.0,231.7039,232.3852,231.5092,232.2002,20256.0
2022-12-16 12:10:00,238.65,239.26,238.64,239.26,10152.0,232.2684,232.8621,232.2586,232.8621,10152.0
2022-12-16 12:20:00,239.34,239.34,238.72,239.11,17050.0,232.9399,232.9399,232.3365,232.7161,17050.0
2022-12-16 12:30:00,239.17,240.05,239.05,240.02,11061.0,232.7745,233.6309,232.6577,233.6017,11061.0
2022-12-16 12:40:00,239.95,239.96,239.35,239.51,9780.0,233.5336,233.5433,232.9496,233.1054,9780.0
2022-12-16 12:50:00,239.53,239.86,239.26,239.71,11716.0,233.1248,233.446,232.8621,233.3,11716.0
2022-12-16 13:00:00,239.68,240.28,239.59,240.26,12404.0,233.2708,233.8548,233.1832,233.8353,12404.0
2022-12-16 13:10:00,240.19,240.19,239.52,239.86,17646.0,233.7672,233.7672,233.1151,233.446,17646.0
2022-12-16 13:20:00,239.51,239.78,239.19,239.19,6657.0,233.1054,233.3681,232.7939,232.7939,6657.0
2022-12-16 13:30:00,239.19,239.43,238.91,238.91,9876.0,232.7939,233.0275,232.5214,232.5214,9876.0
2022-12-16 13:40:00,239.08,239.24,238.83,239.17,10572.0,232.6869,232.8426,232.4436,232.7745,10572.0
2022-12-16 13:50:00,239.1,239.15,238.49,238.49,10091.0,232.7063,232.755,232.1126,232.1126,10091.0
2022-12-16 14:00:00,238.44,238.73,238.2,238.69,18042.0,232.064,232.3462,231.8304,232.3073,18042.0
2022-12-16 14:10:00,238.69,239.35,238.68,238.88,24198.0,232.3073,232.9496,232.2976,232.4922,24198.0
2022-12-16 14:20:00,238.95,238.97,238.38,238.54,11628.0,232.5603,232.5798,232.0056,232.1613,11628.0
2022-12-16 14:30:00,238.46,238.52,237.67,237.87,23022.0,232.0834,232.1418,231.3146,231.5092,23022.0
2022-12-16 14:40:00,237.89,238.28,237.67,238.13,20144.0,231.5287,231.9083,231.3146,231.7623,20144.0
2022-12-16 14:50:00,238.13,238.89,238.1,238.89,12430.0,231.7623,232.5019,231.7331,232.5019,12430.0
2022-12-16 15:00:00,238.73,239.43,238.73,239.21,18931.0,232.3462,233.0275,232.3462,232.8134,18931.0
2022-12-16 15:10:00,239.19,240.15,239.13,239.68,31951.0,232.7939,233.7283,232.7355,233.2708,31951.0
2022-12-16 15:20:00,239.59,239.93,239.51,239.85,27947.0,233.1832,233.5141,233.1054,233.4363,27947.0
2022-12-16 15:30:00,239.91,240.25,239.66,239.92,54385.0,233.4947,233.8256,233.2514,233.5044,54385.0
2022-12-16 15:40:00,239.92,240.06,239.71,240.02,67024.0,233.5044,233.6407,233.3,233.6017,67024.0
2022-12-16 15:50:00,240.05,240.24,239.46,239.68,217802.0,233.6309,233.8158,233.0567,233.2708,217802.0
2022-12-19 09:30:00,239.27,239.57,236.8,237.4,24479.0,232.8718,233.1638,230.4678,231.0518,24479.0
2022-12-19 09:40:00,237.33,237.55,236.46,236.78,6162.0,230.9837,231.1978,230.1369,230.4484,6162.0
2022-12-19 09:50:00,236.79,237.61,236.27,237.54,13290.0,230.4581,231.2562,229.952,231.188,13290.0
2022-12-19 10:00:00,237.58,238.29,237.33,238.2,8923.0,231.227,231.918,230.9837,231.8304,8923.0
2022-12-19 10:10:00,238.3,239.17,238.3,239.06,14973.0,231.9277,232.7745,231.9277,232.6674,14973.0
2022-12-19 10:20:00,239.14,239.88,239.14,239.85,20643.0,232.7453,233.4655,232.7453,233.4363,20643.0
2022-12-19 10:30:00,239.74,239.74,238.78,238.78,11470.0,233.3292,233.3292,232.3949,232.3949,11470.0
2022-12-19 10:40:00,238.9,239.32,238.9,238.95,8250.0,232.5117,232.9205,232.5117,232.5603,8250.0
2022-12-19 10:50:00,238.86,239.12,238.24,238.53,44139.0,232.4728,232.7258,231.8693,232.1516,44139.0
2022-12-19 11:00:00,238.47,238.47,238.18,238.43,6708.0,232.0932,232.0932,231.8109,232.0542,6708.0
2022-12-19 11:10:00,238.37,238.64,238.12,238.46,14903.0,231.9959,232.2586,231.7525,232.0834,14903.0
2022-12-19 11:20:00,238.43,238.61,238.26,238.54,8664.0,232.0542,232.2294,231.8888,232.1613,8664.0
2022-12-19 11:30:00,238.52,238.72,238.21,238.64,11840.0,232.1418,232.3365,231.8401,232.2586,11840.0
2022-12-19 11:40:00,238.65,239.0,238.56,238.84,10452.0,232.2684,232.609,232.1808,232.4533,10452.0
2022-12-19 11:50:00,238.87,239.28,238.81,239.13,15519.0,232.4825,232.8815,232.4241,232.7355,15519.0
2022-12-19 12:00:00,239.19,239.66,239.14,239.51,10863.0,232.7939,233.2514,232.7453,233.1054,10863.0
2022-12-19 12:10:00,239.47,239.68,239.33,239.6,10862.0,233.0664,233.2708,232.9302,233.193,10862.0
2022-12-19 12:20:00,239.57,239.65,238.96,238.96,6848.0,233.1638,233.2416,232.5701,232.5701,6848.0
2022-12-19 12:30:00,238.94,238.99,238.62,238.64,12946.0,232.5506,232.5993,232.2392,232.2586,12946.0
2022-12-19 12:40:00,238.69,239.12,238.69,239.12,14137.0,232.3073,232.7258,232.3073,232.7258,14137.0
2022-12-19 12:50:00,239.13,239.25,238.75,238.79,39356.0,232.7355,232.8523,232.3657,232.4046,39356.0
2022-12-19 13:00:00,238.83,238.96,238.59,238.7,7538.0,232.4436,232.5701,232.21,232.317,7538.0
2022-12-19 13:10:00,238.77,239.07,238.77,238.83,7529.0,232.3852,232.6771,232.3852,232.4436,7529.0
2022-12-19 13:20:00,238.91,239.23,238.81,238.84,7784.0,232.5214,232.8329,232.4241,232.4533,7784.0
2022-12-19 13:30:00,238.84,238.9,238.41,238.73,8707.0,232.4533,232.5117,232.0348,232.3462,8707.0
2022-12-19 13:40:00,238.74,238.74,238.09,238.4,13300.0,232.356,232.356,231.7233,232.0251,13300.0
2022-12-19 13:50:00,238.38,238.61,238.33,238.4,5700.0,232.0056,232.2294,231.9569,232.0251,5700.0
2022-12-19 14:00:00,238.32,238.32,237.8,237.93,14990.0,231.9472,231.9472,231.4411,231.5676,14990.0
2022-12-19 14:10:00,237.93,238.37,237.84,238.19,15987.0,231.5676,231.9959,231.48,231.8207,15987.0
2022-12-19 14:20:00,238.12,238.46,238.01,238.18,11766.0,231.7525,232.0834,231.6455,231.8109,11766.0
2022-12-19 14:30:00,238.16,238.76,238.1,238.69,11784.0,231.7915,232.3754,231.7331,232.3073,11784.0
2022-12-19 14:40:00,238.71,239.17,238.6,238.84,29349.0,232.3268,232.7745,232.2197,232.4533,29349.0
2022-12-19 14:50:00,238.78,238.91,238.51,238.77,25927.0,232.3949,232.5214,232.1321,232.3852,25927.0
2022-12-19 15:00:00,238.75,238.97,238.42,238.95,18961.0,232.3657,232.5798,232.0445,232.5603,18961.0
2022-12-19 15:10:00,238.96,239.24,238.86,239.12,10161.0,232.5701,232.8426,232.4728,232.7258,10161.0
2022-12-19 15:20:00,239.14,239.35,238.98,239.13,44076.0,232.7453,232.9496,232.5895,232.7355,44076.0
2022-12-19 15:30:00,239.11,239.58,239.1,239.24,29806.0,232.7161,233.1735,232.7063,232.8426,29806.0
2022-12-19 15:40:00,239.23,239.38,238.88,238.88,32274.0,232.8329,232.9788,232.4922,232.4922,32274.0
2022-12-19 15:50:00,238.89,239.28,238.68,238.87,127728.0,232.5019,232.8815,232.2976,232.4825,127728.0
2022-12-20 09:30:00,238.89,239.61,238.07,238.97,17606.0,232.5019,233.2027,231.7039,232.5798,17606.0
2022-12-20 09:40:00,239.0,239.0,236.6,236.85,18889.0,232.609,232.609,230.2732,230.5165,18889.0
2022-12-20 09:50:00,236.93,237.76,236.93,237.56,12965.0,230.5944,231.4022,230.5944,231.2075,12965.0
2022-12-20 10:00:00,237.48,238.47,237.34,237.84,14200.0,231.1297,232.0932,230.9934,231.48,14200.0
2022-12-20 10:10:00,237.92,238.23,237.62,237.81,21878.0,231.5579,231.8596,231.2659,231.4508,21878.0
2022-12-20 10:20:00,237.78,238.02,237.23,237.38,5125.0,231.4216,231.6552,230.8863,231.0323,5125.0
2022-12-20 10:30:00,237.43,237.98,237.38,237.94,7674.0,231.081,231.6163,231.0323,231.5774,7674.0
2022-12-20 10:40:00,237.81,238.5,237.68,238.34,29117.0,231.4508,232.1224,231.3243,231.9667,29117.0
2022-12-20 10:50:00,238.24,238.31,237.75,237.8,5844.0,231.8693,231.9375,231.3924,231.4411,5844.0
2022-12-20 11:00:00,237.91,238.44,237.52,238.44,13240.0,231.5482,232.064,231.1686,232.064,13240.0
2022-12-20 11:10:00,238.29,238.53,237.65,237.78,20451.0,231.918,232.1516,231.2951,231.4216,20451.0
2022-12-20 11:20:00,237.78,238.01,237.61,237.74,6929.0,231.4216,231.6455,231.2562,231.3827,6929.0
2022-12-20 11:30:00,237.76,238.18,237.75,238.13,15306.0,231.4022,231.8109,231.3924,231.7623,15306.0
2022-12-20 11:40:00,238.18,238.33,237.94,238.33,11045.0,231.8109,231.9569,231.5774,231.9569,11045.0
2022-12-20 11:50:00,238.29,238.74,238.07,238.74,4562.0,231.918,232.356,231.7039,232.356,4562.0
2022-12-20 12:00:00,238.79,239.24,238.74,239.11,6549.0,232.4046,232.8426,232.356,232.7161,6549.0
2022-12-20 12:10:00,239.07,239.25,238.62,238.7,10755.0,232.6771,232.8523,232.2392,232.317,10755.0
2022-12-20 12:20:00,238.67,239.0,238.65,238.66,14869.0,232.2878,232.609,232.2684,232.2781,14869.0
2022-12-20 12:30:00,238.63,238.67,238.27,238.52,9673.0,232.2489,232.2878,231.8985,232.1418,9673.0
2022-12-20 12:40:00,238.56,238.62,238.13,238.22,30110.0,232.1808,232.2392,231.7623,231.8499,30110.0
2022-12-20 12:50:00,238.16,238.59,238.08,238.59,14100.0,231.7915,232.21,231.7136,232.21,14100.0
2022-12-20 13:00:00,238.61,238.77,238.19,238.19,18358.0,232.2294,232.3852,231.8207,231.8207,18358.0
2022-12-20 13:10:00,238.24,238.97,238.21,238.69,15454.0,231.8693,232.5798,231.8401,232.3073,15454.0
2022-12-20 13:20:00,238.7,239.18,238.69,239.02,22298.0,232.317,232.7842,232.3073,232.6285,22298.0
2022-12-20 13:30:00,239.13,239.64,239.13,239.45,27488.0,232.7355,233.2319,232.7355,233.047,27488.0
2022-12-20 13:40:00,239.53,239.72,239.29,239.43,22737.0,233.1248,233.3098,232.8913,233.0275,22737.0
2022-12-20 13:50:00,239.43,239.43,238.91,238.99,9239.0,233.0275,233.0275,232.5214,232.5993,9239.0
2022-12-20 14:00:00,239.04,239.38,238.78,239.08,25823.0,232.6479,232.9788,232.3949,232.6869,25823.0
2022-12-20 14:10:00,239.02,239.19,238.89,238.96,13033.0,232.6285,232.7939,232.5019,232.5701,13033.0
2022-12-20 14:20:00,238.95,239.03,238.86,238.99,7635.0,232.5603,232.6382,232.4728,232.5993,7635.0
2022-12-20 14:30:00,239.02,239.11,238.79,239.0,15015.0,232.6285,232.7161,232.4046,232.609,15015.0
2022-12-20 14:40:00,239.03,239.08,238.6,238.61,11578.0,232.6382,232.6869,232.2197,232.2294,11578.0
2022-12-20 14:50:00,238.55,238.95,238.55,238.95,11960.0,232.171,232.5603,232.171,232.5603,11960.0
2022-12-20 15:00:00,239.0,239.0,238.45,238.49,10166.0,232.609,232.609,232.0737,232.1126,10166.0
2022-12-20 15:10:00,238.5,239.03,238.48,238.73,16526.0,232.1224,232.6382,232.1029,232.3462,16526.0
2022-12-20 15:20:00,238.78,239.08,238.7,239.05,21279.0,232.3949,232.6869,232.317,232.6577,21279.0
2022-12-20 15:30:00,239.0,239.19,238.8,239.19,29373.0,232.609,232.7939,232.4144,232.7939,29373.0
2022-12-20 15:40:00,239.22,239.22,238.84,239.02,47596.0,232.8231,232.8231,232.4533,232.6285,47596.0
2022-12-20 15:50:00,238.99,239.09,238.23,238.59,107609.0,232.5993,232.6966,231.8596,232.21,107609.0
2022-12-21 09:30:00,240.0,241.4,238.68,239.89,24519.0,233.5823,234.9448,232.2976,233.4752,24519.0
2022-12-21 09:40:00,239.74,240.43,239.49,239.87,8060.0,233.3292,234.0008,233.0859,233.4557,8060.0
2022-12-21 09:50:00,240.03,240.2,239.39,239.62,3996.0,233.6115,233.7769,232.9886,233.2124,3996.0
2022-12-21 10:00:00,239.72,240.33,239.66,240.11,7481.0,233.3098,233.9034,233.2514,233.6893,7481.0
2022-12-21 10:10:00,240.23,240.43,240.05,240.32,11373.0,233.8061,234.0008,233.6309,233.8937,11373.0
2022-12-21 10:20:00,240.42,240.56,240.04,240.56,22904.0,233.991,234.1273,233.6212,234.1273,22904.0
2022-12-21 10:30:00,240.74,241.16,240.65,241.06,11273.0,234.3025,234.7112,234.2149,234.6139,11273.0
2022-12-21 10:40:00,241.17,241.56,240.86,241.33,9730.0,234.721,235.1006,234.4193,234.8767,9730.0
2022-12-21 10:50:00,241.5,241.92,241.45,241.92,9271.0,235.0422,235.4509,234.9935,235.4509,9271.0
2022-12-21 11:00:00,241.91,242.67,241.91,242.58,11068.0,235.4412,236.1809,235.4412,236.0933,11068.0
2022-12-21 11:10:00,242.65,242.78,241.9,241.9,4931.0,236.1614,236.2879,235.4315,235.4315,4931.0
2022-12-21 11:20:00,241.98,242.28,241.62,242.23,5852.0,235.5093,235.8013,235.1589,235.7526,5852.0
2022-12-21 11:30:00,242.33,242.65,242.17,242.17,4836.0,235.85,236.1614,235.6942,235.6942,4836.0
2022-12-21 11:40:00,242.16,242.16,241.71,241.73,4451.0,235.6845,235.6845,235.2465,235.266,4451.0
2022-12-21 11:50:00,241.68,241.78,241.38,241.55,12132.0,235.2173,235.3147,234.9254,235.0908,12132.0
2022-12-21 12:00:00,241.69,241.69,241.35,241.41,4189.0,235.2271,235.2271,234.8962,234.9546,4189.0
2022-12-21 12:10:00,241.36,241.38,241.06,241.08,15695.0,234.9059,234.9254,234.6139,234.6334,15695.0
2022-12-21 12:20:00,241.11,241.3,241.02,241.02,10535.0,234.6626,234.8475,234.575,234.575,10535.0
2022-12-21 12:30:00,240.99,241.12,240.86,241.0,3144.0,234.5458,234.6723,234.4193,234.5555,3144.0
2022-12-21 12:40:00,240.91,241.06,240.75,240.86,4909.0,234.4679,234.6139,234.3122,234.4193,4909.0
2022-12-21 12:50:00,240.74,241.34,240.63,241.19,12831.0,234.3025,234.8864,234.1954,234.7404,12831.0
2022-12-21 13:00:00,241.34,241.71,241.14,241.44,30672.0,234.8864,235.2465,234.6918,234.9838,30672.0
2022-12-21 13:10:00,241.44,241.51,241.01,241.02,7071.0,234.9838,235.0519,234.5653,234.575,7071.0
2022-12-21 13:20:00,240.99,240.99,240.64,240.86,5635.0,234.5458,234.5458,234.2052,234.4193,5635.0
2022-12-21 13:30:00,240.87,241.15,240.72,240.98,7150.0,234.429,234.7015,234.283,234.5361,7150.0
2022-12-21 13:40:00,241.08,241.46,240.97,241.3,5493.0,234.6334,235.0032,234.5263,234.8475,5493.0
2022-12-21 13:50:00,241.29,241.66,241.25,241.39,20078.0,234.8378,235.1979,234.7988,234.9351,20078.0
2022-12-21 14:00:00,241.46,241.85,241.46,241.5,9857.0,235.0032,235.3828,235.0032,235.0422,9857.0
2022-12-21 14:10:00,241.52,241.71,241.07,241.07,6740.0,235.0616,235.2465,234.6237,234.6237,6740.0
2022-12-21 14:20:00,241.09,241.2,240.9,240.92,7305.0,234.6431,234.7502,234.4582,234.4777,7305.0
2022-12-21 14:30:00,240.92,241.08,240.6,240.75,7141.0,234.4777,234.6334,234.1662,234.3122,7141.0
2022-12-21 14:40:00,240.7,240.7,240.21,240.35,18216.0,234.2635,234.2635,233.7867,233.9229,18216.0
2022-12-21 14:50:00,240.3,240.57,239.93,240.28,9561.0,233.8742,234.137,233.5141,233.8548,9561.0
2022-12-21 15:00:00,240.33,240.5,240.11,240.15,8278.0,233.9034,234.0689,233.6893,233.7283,8278.0
2022-12-21 15:10:00,240.2,240.45,240.04,240.29,13106.0,233.7769,234.0202,233.6212,233.8645,13106.0
2022-12-21 15:20:00,240.28,240.48,240.04,240.15,17801.0,233.8548,234.0494,233.6212,233.7283,17801.0
2022-12-21 15:30:00,240.17,240.44,240.16,240.4,26021.0,233.7477,234.0105,233.738,233.9716,26021.0
2022-12-21 15:40:00,240.4,240.45,240.12,240.22,50472.0,233.9716,234.0202,233.6991,233.7964,50472.0
2022-12-21 15:50:00,240.35,241.56,240.23,241.45,118772.0,233.9229,235.1006,233.8061,234.9935,118772.0
2022-12-22 09:30:00,240.05,240.73,237.77,239.05,23434.0,233.6309,234.2927,231.4119,232.6577,23434.0
2022-12-22 09:40:00,238.86,240.01,238.83,240.01,12963.0,232.4728,233.592,232.4436,233.592,12963.0
2022-12-22 09:50:00,239.93,240.5,239.66,240.3,11244.0,233.5141,234.0689,233.2514,233.8742,11244.0
2022-12-22 10:00:00,240.15,240.74,239.69,240.18,33200.0,233.7283,234.3025,233.2806,233.7575,33200.0
2022-12-22 10:10:00,240.18,240.59,240.0,240.15,22151.0,233.7575,234.1565,233.5823,233.7283,22151.0
2022-12-22 10:20:00,240.23,240.44,240.0,240.0,12512.0,233.8061,234.0105,233.5823,233.5823,12512.0
2022-12-22 10:30:00,239.89,240.37,239.73,240.32,9638.0,233.4752,233.9424,233.3195,233.8937,9638.0
2022-12-22 10:40:00,240.3,240.3,239.87,240.04,4519.0,233.8742,233.8742,233.4557,233.6212,4519.0
2022-12-22 10:50:00,240.02,240.14,239.79,240.06,4483.0,233.6017,233.7185,233.3779,233.6407,4483.0
2022-12-22 11:00:00,239.91,240.09,239.86,240.0,4438.0,233.4947,233.6699,233.446,233.5823,4438.0
2022-12-22 11:10:00,239.96,240.37,239.93,240.07,5262.0,233.5433,233.9424,233.5141,233.6504,5262.0
2022-12-22 11:20:00,240.05,240.37,239.92,240.0,2380.0,233.6309,233.9424,233.5044,233.5823,2380.0
2022-12-22 11:30:00,240.04,240.4,239.91,239.99,3900.0,233.6212,233.9716,233.4947,233.5725,3900.0
2022-12-22 11:40:00,240.0,240.1,239.87,240.06,11648.0,233.5823,233.6796,233.4557,233.6407,11648.0
2022-12-22 11:50:00,239.97,240.26,239.89,240.26,3851.0,233.5531,233.8353,233.4752,233.8353,3851.0
2022-12-22 12:00:00,240.28,240.31,240.05,240.26,2975.0,233.8548,233.884,233.6309,233.8353,2975.0
2022-12-22 12:10:00,240.16,240.2,239.97,240.18,2754.0,233.738,233.7769,233.5531,233.7575,2754.0
2022-12-22 12:20:00,240.13,240.14,239.29,239.3,16121.0,233.7088,233.7185,232.8913,232.901,16121.0
2022-12-22 12:30:00,239.31,239.43,239.2,239.38,26996.0,232.9107,233.0275,232.8037,232.9788,26996.0
2022-12-22 12:40:00,239.38,239.77,239.22,239.76,28055.0,232.9788,233.3584,232.8231,233.3487,28055.0
2022-12-22 12:50:00,239.76,239.83,239.58,239.66,9304.0,233.3487,233.4168,233.1735,233.2514,9304.0
2022-12-22 13:00:00,239.73,239.73,238.72,238.82,41890.0,233.3195,233.3195,232.3365,232.4338,41890.0
2022-12-22 13:10:00,238.81,238.99,238.77,238.92,3024.0,232.4241,232.5993,232.3852,232.5311,3024.0
2022-12-22 13:20:00,238.79,238.94,238.42,238.42,10497.0,232.4046,232.5506,232.0445,232.0445,10497.0
2022-12-22 13:30:00,238.2,238.2,237.47,237.78,5478.0,231.8304,231.8304,231.1199,231.4216,5478.0
2022-12-22 13:40:00,237.79,239.0,237.71,237.93,11815.0,231.4314,232.609,231.3535,231.5676,11815.0
2022-12-22 13:50:00,237.93,238.23,237.79,238.23,7429.0,231.5676,231.8596,231.4314,231.8596,7429.0
2022-12-22 14:00:00,238.15,238.69,238.15,238.42,13422.0,231.7817,232.3073,231.7817,232.0445,13422.0
2022-12-22 14:10:00,238.39,239.07,238.37,238.91,8730.0,232.0153,232.6771,231.9959,232.5214,8730.0
2022-12-22 14:20:00,238.88,239.51,238.84,239.49,7654.0,232.4922,233.1054,232.4533,233.0859,7654.0
2022-12-22 14:30:00,239.44,239.79,239.12,239.25,10018.0,233.0372,233.3779,232.7258,232.8523,10018.0
2022-12-22 14:40:00,239.3,239.64,239.08,239.64,7294.0,232.901,233.2319,232.6869,233.2319,7294.0
2022-12-22 14:50:00,239.57,240.23,239.57,240.23,6533.0,233.1638,233.8061,233.1638,233.8061,6533.0
2022-12-22 15:00:00,240.33,240.53,240.13,240.4,8266.0,233.9034,234.0981,233.7088,233.9716,8266.0
2022-12-22 15:10:00,240.4,240.81,240.14,240.76,11835.0,233.9716,234.3706,233.7185,234.3219,11835.0
2022-12-22 15:20:00,240.82,241.31,240.72,241.19,11162.0,234.3803,234.8572,234.283,234.7404,11162.0
2022-12-22 15:30:00,241.39,241.59,240.76,240.96,13585.0,234.9351,235.1297,234.3219,234.5166,13585.0
2022-12-22 15:40:00,240.97,241.33,240.8,241.33,17248.0,234.5263,234.8767,234.3609,234.8767,17248.0
2022-12-22 15:50:00,241.46,241.9,241.45,241.9,77742.0,235.0032,235.4315,234.9935,235.4315,77742.0
2022-12-23 09:30:00,240.79,242.72,240.28,240.28,15553.0,234.3511,236.2295,233.8548,233.8548,15553.0
2022-12-23 09:40:00,240.7,241.72,240.17,240.58,5995.0,234.2635,235.2563,233.7477,234.1468,5995.0
2022-12-23 09:50:00,240.63,240.79,239.62,240.09,6008.0,234.1954,234.3511,233.2124,233.6699,6008.0
2022-12-23 10:00:00,240.26,241.23,240.26,241.09,8562.0,233.8353,234.7794,233.8353,234.6431,8562.0
2022-12-23 10:10:00,241.4,242.03,240.84,241.97,7339.0,234.9448,235.558,234.3998,235.4996,7339.0
2022-12-23 10:20:00,241.9,242.21,241.35,241.55,4906.0,235.4315,235.7332,234.8962,235.0908,4906.0
2022-12-23 10:30:00,241.7,242.22,241.7,242.12,5782.0,235.2368,235.7429,235.2368,235.6456,5782.0
2022-12-23 10:40:00,242.17,242.37,241.86,241.93,4355.0,235.6942,235.8889,235.3925,235.4607,4355.0
2022-12-23 10:50:00,241.9,241.9,241.24,241.36,4059.0,235.4315,235.4315,234.7891,234.9059,4059.0
2022-12-23 11:00:00,241.4,241.4,240.85,241.02,5641.0,234.9448,234.9448,234.4095,234.575,5641.0
2022-12-23 11:10:00,241.24,241.6,241.19,241.48,4985.0,234.7891,235.1395,234.7404,235.0227,4985.0
2022-12-23 11:20:00,241.38,241.69,241.06,241.06,4260.0,234.9254,235.2271,234.6139,234.6139,4260.0
2022-12-23 11:30:00,241.33,241.8,241.12,241.76,3889.0,234.8767,235.3341,234.6723,235.2952,3889.0
2022-12-23 11:40:00,241.77,241.96,241.69,241.74,6063.0,235.3049,235.4899,235.2271,235.2757,6063.0
2022-12-23 11:50:00,241.8,241.86,241.26,241.5,5048.0,235.3341,235.3925,234.8086,235.0422,5048.0
2022-12-23 12:00:00,241.58,241.82,241.46,241.48,5363.0,235.12,235.3536,235.0032,235.0227,5363.0
2022-12-23 12:10:00,241.55,241.72,241.35,241.7,2081.0,235.0908,235.2563,234.8962,235.2368,2081.0
2022-12-23 12:20:00,241.74,241.9,241.59,241.68,7470.0,235.2757,235.4315,235.1297,235.2173,7470.0
2022-12-23 12:30:00,241.8,241.93,241.62,241.62,5080.0,235.3341,235.4607,235.1589,235.1589,5080.0
2022-12-23 12:40:00,241.6,241.76,241.44,241.52,4107.0,235.1395,235.2952,234.9838,235.0616,4107.0
2022-12-23 12:50:00,241.49,241.73,241.39,241.64,3532.0,235.0324,235.266,234.9351,235.1784,3532.0
2022-12-23 13:00:00,241.68,241.82,241.58,241.78,3344.0,235.2173,235.3536,235.12,235.3147,3344.0
2022-12-23 13:10:00,241.82,242.07,241.62,242.04,5985.0,235.3536,235.5969,235.1589,235.5677,5985.0
2022-12-23 13:20:00,241.91,241.99,241.7,241.86,2052.0,235.4412,235.5191,235.2368,235.3925,2052.0
2022-12-23 13:30:00,241.83,241.99,241.68,241.8,2226.0,235.3633,235.5191,235.2173,235.3341,2226.0
2022-12-23 13:40:00,241.87,241.87,241.42,241.45,5531.0,235.4023,235.4023,234.9643,234.9935,5531.0
2022-12-23 13:50:00,241.44,241.45,240.99,241.22,4195.0,234.9838,234.9935,234.5458,234.7696,4195.0
2022-12-23 14:00:00,241.22,241.36,241.15,241.31,2616.0,234.7696,234.9059,234.7015,234.8572,2616.0
2022-12-23 14:10:00,241.26,241.74,241.26,241.56,4342.0,234.8086,235.2757,234.8086,235.1006,4342.0
2022-12-23 14:20:00,241.57,241.76,241.44,241.65,4910.0,235.1103,235.2952,234.9838,235.1881,4910.0
2022-12-23 14:30:00,241.75,242.24,241.7,242.21,3694.0,235.2855,235.7624,235.2368,235.7332,3694.0
2022-12-23 14:40:00,242.32,242.32,241.7,241.7,6422.0,235.8402,235.8402,235.2368,235.2368,6422.0
2022-12-23 14:50:00,241.75,242.47,241.7,242.47,5173.0,235.2855,235.9862,235.2368,235.9862,5173.0
2022-12-23 15:00:00,242.49,242.62,242.23,242.27,9676.0,236.0057,236.1322,235.7526,235.7916,9676.0
2022-12-23 15:10:00,242.42,242.5,242.14,242.21,9823.0,235.9376,236.0154,235.665,235.7332,9823.0
2022-12-23 15:20:00,242.12,242.29,241.9,242.05,8384.0,235.6456,235.811,235.4315,235.5774,8384.0
2022-12-23 15:30:00,242.1,242.22,241.83,242.09,10016.0,235.6261,235.7429,235.3633,235.6164,10016.0
2022-12-23 15:40:00,242.13,242.98,242.13,242.98,17900.0,235.6553,236.4826,235.6553,236.4826,17900.0
2022-12-23 15:50:00,242.96,243.07,242.63,242.82,42963.0,236.4631,236.5702,236.1419,236.3269,42963.0
2022-12-27 09:30:00,243.24,243.83,241.26,242.33,14684.0,236.7356,237.3099,234.8086,235.85,14684.0
2022-12-27 09:40:00,242.37,242.87,241.59,242.53,12502.0,235.8889,236.3755,235.1297,236.0446,12502.0
2022-12-27 09:50:00,242.57,243.61,242.46,243.57,12595.0,236.0835,237.0957,235.9765,237.0568,12595.0
2022-12-27 10:00:00,243.31,244.0,242.9,243.8,7621.0,236.8038,237.4753,236.4047,237.2807,7621.0
2022-12-27 10:10:00,243.92,244.46,243.42,244.3,8828.0,237.3974,237.923,236.9108,237.7673,8828.0
2022-12-27 10:20:00,244.3,244.45,243.72,243.93,8522.0,237.7673,237.9133,237.2028,237.4072,8522.0
2022-12-27 10:30:00,244.17,244.22,243.76,244.2,7933.0,237.6408,237.6894,237.2417,237.67,7933.0
2022-12-27 10:40:00,244.37,244.61,244.23,244.28,5429.0,237.8354,238.069,237.6992,237.7478,5429.0
2022-12-27 10:50:00,244.36,244.47,243.83,243.91,6825.0,237.8257,237.9327,237.3099,237.3877,6825.0
2022-12-27 11:00:00,244.09,244.47,244.01,244.36,2955.0,237.5629,237.9327,237.485,237.8257,2955.0
2022-12-27 11:10:00,244.45,244.45,244.05,244.13,2619.0,237.9133,237.9133,237.524,237.6018,2619.0
2022-12-27 11:20:00,244.21,244.42,244.0,244.31,3177.0,237.6797,237.8841,237.4753,237.777,3177.0
2022-12-27 11:30:00,244.29,244.58,244.28,244.48,2404.0,237.7575,238.0398,237.7478,237.9425,2404.0
2022-12-27 11:40:00,244.47,244.74,244.39,244.61,3700.0,237.9327,238.1955,237.8549,238.069,3700.0
2022-12-27 11:50:00,244.6,244.65,244.21,244.28,2439.0,238.0593,238.1079,237.6797,237.7478,2439.0
2022-12-27 12:00:00,244.38,244.42,244.26,244.34,2700.0,237.8451,237.8841,237.7284,237.8062,2700.0
2022-12-27 12:10:00,244.4,244.75,244.4,244.47,3294.0,237.8646,238.2052,237.8646,237.9327,3294.0
2022-12-27 12:20:00,244.28,244.67,244.28,244.54,3788.0,237.7478,238.1274,237.7478,238.0009,3788.0
2022-12-27 12:30:00,244.53,244.81,244.51,244.69,4487.0,237.9911,238.2636,237.9717,238.1469,4487.0
2022-12-27 12:40:00,244.68,244.68,244.08,244.08,2310.0,238.1371,238.1371,237.5532,237.5532,2310.0
2022-12-27 12:50:00,244.03,244.21,243.99,244.17,4550.0,237.5045,237.6797,237.4656,237.6408,4550.0
2022-12-27 13:00:00,244.22,244.56,244.22,244.42,3308.0,237.6894,238.0203,237.6894,237.8841,3308.0
2022-12-27 13:10:00,244.31,244.38,244.18,244.18,2689.0,237.777,237.8451,237.6505,237.6505,2689.0
2022-12-27 13:20:00,244.13,244.2,244.0,244.07,2787.0,237.6018,237.67,237.4753,237.5434,2787.0
2022-12-27 13:30:00,244.06,244.16,244.0,244.03,2913.0,237.5337,237.631,237.4753,237.5045,2913.0
2022-12-27 13:40:00,244.03,244.09,243.66,243.86,8547.0,237.5045,237.5629,237.1444,237.339,8547.0
2022-12-27 13:50:00,243.88,244.1,243.71,244.09,8305.0,237.3585,237.5726,237.1931,237.5629,8305.0
2022-12-27 14:00:00,244.03,244.36,243.91,244.19,6815.0,237.5045,237.8257,237.3877,237.6602,6815.0
2022-12-27 14:10:00,244.15,244.29,243.9,243.99,8405.0,237.6213,237.7575,237.378,237.4656,8405.0
2022-12-27 14:20:00,243.94,244.21,243.77,243.83,10263.0,237.4169,237.6797,237.2515,237.3099,10263.0
2022-12-27 14:30:00,243.71,244.07,243.71,243.98,8051.0,237.1931,237.5434,237.1931,237.4558,8051.0
2022-12-27 14:40:00,243.93,244.22,243.77,244.03,9613.0,237.4072,237.6894,237.2515,237.5045,9613.0
2022-12-27 14:50:00,244.04,244.21,243.93,244.05,9200.0,237.5142,237.6797,237.4072,237.524,9200.0
2022-12-27 15:00:00,244.19,244.61,244.09,244.51,5831.0,237.6602,238.069,237.5629,237.9717,5831.0
2022-12-27 15:10:00,244.42,244.74,244.42,244.64,6033.0,237.8841,238.1955,237.8841,238.0982,6033.0
2022-12-27 15:20:00,244.58,244.73,244.58,244.69,8022.0,238.0398,238.1858,238.0398,238.1469,8022.0
2022-12-27 15:30:00,244.73,244.97,244.73,244.93,8240.0,238.1858,238.4194,238.1858,238.3804,8240.0
2022-12-27 15:40:00,244.92,244.92,244.44,244.59,12715.0,238.3707,238.3707,237.9035,238.0495,12715.0
2022-12-27 15:50:00,244.58,244.59,243.96,244.07,51295.0,238.0398,238.0495,237.4364,237.5434,51295.0
2022-12-28 09:30:00,244.39,245.92,243.93,245.67,22297.0,237.8549,239.344,237.4072,239.1006,22297.0
2022-12-28 09:40:00,245.6,245.74,245.01,245.62,9924.0,239.0325,239.1688,238.4583,239.052,9924.0
2022-12-28 09:50:00,245.48,245.48,244.83,245.16,6923.0,238.9157,238.9157,238.2831,238.6043,6923.0
2022-12-28 10:00:00,245.24,245.99,245.24,245.91,10471.0,238.6821,239.4121,238.6821,239.3342,10471.0
2022-12-28 10:10:00,245.87,246.61,245.86,246.61,6889.0,239.2953,240.0155,239.2856,240.0155,6889.0
2022-12-28 10:20:00,246.74,247.01,245.75,245.75,6353.0,240.142,240.4048,239.1785,239.1785,6353.0
2022-12-28 10:30:00,245.72,246.01,245.62,245.66,6737.0,239.1493,239.4316,239.052,239.0909,6737.0
2022-12-28 10:40:00,245.64,245.85,245.18,245.31,7491.0,239.0714,239.2758,238.6238,238.7503,7491.0
2022-12-28 10:50:00,245.22,245.49,245.14,245.16,5404.0,238.6627,238.9255,238.5848,238.6043,5404.0
2022-12-28 11:00:00,245.25,245.41,244.82,245.02,6026.0,238.6919,238.8476,238.2734,238.468,6026.0
2022-12-28 11:10:00,245.03,245.14,244.36,244.92,5975.0,238.4778,238.5848,237.8257,238.3707,5975.0
2022-12-28 11:20:00,244.95,245.02,244.63,244.9,6000.0,238.3999,238.468,238.0885,238.3512,6000.0
2022-12-28 11:30:00,244.9,244.92,244.25,244.41,7440.0,238.3512,238.3707,237.7186,237.8743,7440.0
2022-12-28 11:40:00,244.42,244.62,244.26,244.38,7955.0,237.8841,238.0787,237.7284,237.8451,7955.0
2022-12-28 11:50:00,244.25,244.42,244.07,244.11,5098.0,237.7186,237.8841,237.5434,237.5824,5098.0
2022-12-28 12:00:00,243.99,244.13,243.4,243.47,11744.0,237.4656,237.6018,236.8913,236.9595,11744.0
2022-12-28 12:10:00,243.4,243.4,242.83,243.2,4200.0,236.8913,236.8913,236.3366,236.6967,4200.0
2022-12-28 12:20:00,243.15,243.42,242.91,243.42,3730.0,236.648,236.9108,236.4145,236.9108,3730.0
2022-12-28 12:30:00,243.44,243.9,243.3,243.33,10658.0,236.9303,237.378,236.794,236.8232,10658.0
2022-12-28 12:40:00,243.31,243.89,243.21,243.78,7712.0,236.8038,237.3682,236.7064,237.2612,7712.0
2022-12-28 12:50:00,243.73,243.88,243.37,243.74,14112.0,237.2125,237.3585,236.8622,237.2223,14112.0
2022-12-28 13:00:00,243.76,244.0,243.57,243.63,14419.0,237.2417,237.4753,237.0568,237.1152,14419.0
2022-12-28 13:10:00,243.7,243.9,242.99,243.08,45435.0,237.1833,237.378,236.4923,236.5799,45435.0
2022-12-28 13:20:00,243.08,243.18,242.66,242.73,7643.0,236.5799,236.6772,236.1711,236.2393,7643.0
2022-12-28 13:30:00,242.69,242.69,242.26,242.29,6357.0,236.2003,236.2003,235.7818,235.811,6357.0
2022-12-28 13:40:00,242.34,242.54,242.0,242.21,10407.0,235.8597,236.0543,235.5288,235.7332,10407.0
2022-12-28 13:50:00,242.16,242.35,241.9,242.01,6748.0,235.6845,235.8694,235.4315,235.5385,6748.0
2022-12-28 14:00:00,242.04,242.33,242.03,242.13,6813.0,235.5677,235.85,235.558,235.6553,6813.0
2022-12-28 14:10:00,242.17,242.98,242.17,242.91,4552.0,235.6942,236.4826,235.6942,236.4145,4552.0
2022-12-28 14:20:00,242.91,243.0,242.65,242.73,9839.0,236.4145,236.502,236.1614,236.2393,9839.0
2022-12-28 14:30:00,242.73,242.89,242.4,242.49,8650.0,236.2393,236.395,235.9181,236.0057,8650.0
2022-12-28 14:40:00,242.57,242.91,242.44,242.68,10322.0,236.0835,236.4145,235.957,236.1906,10322.0
2022-12-28 14:50:00,242.69,242.69,242.4,242.54,5336.0,236.2003,236.2003,235.9181,236.0543,5336.0
2022-12-28 15:00:00,242.57,242.57,242.14,242.41,6387.0,236.0835,236.0835,235.665,235.9278,6387.0
2022-12-28 15:10:00,242.39,242.39,241.87,242.03,8047.0,235.9084,235.9084,235.4023,235.558,8047.0
2022-12-28 15:20:00,242.06,242.15,241.79,241.93,7611.0,235.5872,235.6748,235.3244,235.4607,7611.0
2022-12-28 15:30:00,241.88,242.38,241.76,241.97,13311.0,235.412,235.8986,235.2952,235.4996,13311.0
2022-12-28 15:40:00,242.01,242.21,241.47,242.16,25848.0,235.5385,235.7332,235.013,235.6845,25848.0
2022-12-28 15:50:00,242.11,242.14,241.56,241.63,60816.0,235.6358,235.665,235.1006,235.1687,60816.0
2022-12-29 09:30:00,242.81,243.69,241.65,243.65,18214.0,237.0391,237.8982,235.9066,237.8591,18214.0
2022-12-29 09:40:00,243.8,244.85,243.71,244.82,7609.0,238.0055,239.0306,237.9177,239.0013,7609.0
2022-12-29 09:50:00,244.96,245.12,244.6,245.09,3990.0,239.138,239.2942,238.7865,239.2649,3990.0
2022-12-29 10:00:00,245.24,246.14,245.23,246.02,6372.0,239.4113,240.2899,239.4016,240.1728,6372.0
2022-12-29 10:10:00,246.27,246.39,245.93,246.28,7315.0,240.4168,240.534,240.0849,240.4266,7315.0
2022-12-29 10:20:00,246.3,246.84,246.13,246.44,26134.0,240.4461,240.9733,240.2802,240.5828,26134.0
2022-12-29 10:30:00,246.51,246.72,246.16,246.33,5569.0,240.6511,240.8561,240.3095,240.4754,5569.0
2022-12-29 10:40:00,246.33,246.51,245.72,245.72,3828.0,240.4754,240.6511,239.8799,239.8799,3828.0
2022-12-29 10:50:00,245.89,246.03,245.75,245.75,3658.0,240.0459,240.1825,239.9092,239.9092,3658.0
2022-12-29 11:00:00,245.81,245.96,245.29,245.3,3466.0,239.9678,240.1142,239.4601,239.4699,3466.0
2022-12-29 11:10:00,245.38,245.38,244.99,245.19,3526.0,239.548,239.548,239.1673,239.3625,3526.0
2022-12-29 11:20:00,245.2,245.59,245.17,245.5,3935.0,239.3723,239.753,239.343,239.6651,3935.0
2022-12-29 11:30:00,245.62,246.6,245.62,246.6,22693.0,239.7823,240.739,239.7823,240.739,22693.0
2022-12-29 11:40:00,246.56,246.63,246.28,246.63,5132.0,240.6999,240.7683,240.4266,240.7683,5132.0
2022-12-29 11:50:00,246.56,246.99,246.56,246.57,5670.0,240.6999,241.1197,240.6999,240.7097,5670.0
2022-12-29 12:00:00,246.66,246.77,246.48,246.7,2233.0,240.7976,240.905,240.6218,240.8366,2233.0
2022-12-29 12:10:00,246.73,246.99,246.72,246.82,8316.0,240.8659,241.1197,240.8561,240.9538,8316.0
2022-12-29 12:20:00,246.72,246.73,246.35,246.35,2626.0,240.8561,240.8659,240.4949,240.4949,2626.0
2022-12-29 12:30:00,246.33,246.4,246.11,246.12,1701.0,240.4754,240.5437,240.2606,240.2704,1701.0
2022-12-29 12:40:00,246.19,246.32,246.02,246.12,2723.0,240.3387,240.4656,240.1728,240.2704,2723.0
2022-12-29 12:50:00,246.38,246.47,246.28,246.28,1200.0,240.5242,240.6121,240.4266,240.4266,1200.0
2022-12-29 13:00:00,246.27,246.49,246.25,246.39,8484.0,240.4168,240.6316,240.3973,240.534,8484.0
2022-12-29 13:10:00,246.45,247.06,246.45,246.94,5938.0,240.5926,241.1881,240.5926,241.0709,5938.0
2022-12-29 13:20:00,246.87,247.05,246.82,246.86,6564.0,241.0026,241.1783,240.9538,240.9928,6564.0
2022-12-29 13:30:00,246.85,246.88,246.7,246.83,3317.0,240.9831,241.0123,240.8366,240.9635,3317.0
2022-12-29 13:40:00,246.94,247.16,246.88,247.03,5015.0,241.0709,241.2857,241.0123,241.1588,5015.0
2022-12-29 13:50:00,246.97,247.08,246.83,246.98,3934.0,241.1002,241.2076,240.9635,241.11,3934.0
2022-12-29 14:00:00,246.99,247.02,246.63,246.74,6304.0,241.1197,241.149,240.7683,240.8757,6304.0
2022-12-29 14:10:00,246.71,246.82,246.62,246.73,3706.0,240.8464,240.9538,240.7585,240.8659,3706.0
2022-12-29 14:20:00,246.68,246.68,246.29,246.3,3919.0,240.8171,240.8171,240.4364,240.4461,3919.0
2022-12-29 14:30:00,246.24,246.54,246.23,246.54,1800.0,240.3876,240.6804,240.3778,240.6804,1800.0
2022-12-29 14:40:00,246.49,246.7,246.45,246.45,5175.0,240.6316,240.8366,240.5926,240.5926,5175.0
2022-12-29 14:50:00,246.52,246.53,246.2,246.21,4587.0,240.6609,240.6707,240.3485,240.3583,4587.0
2022-12-29 15:00:00,246.27,246.46,246.27,246.34,4341.0,240.4168,240.6023,240.4168,240.4852,4341.0
2022-12-29 15:10:00,246.39,246.39,245.9,245.99,5640.0,240.534,240.534,240.0556,240.1435,5640.0
2022-12-29 15:20:00,245.94,246.08,245.67,245.75,7825.0,240.0947,240.2314,239.8311,239.9092,7825.0
2022-12-29 15:30:00,245.78,246.0,245.6,245.69,6101.0,239.9385,240.1533,239.7628,239.8506,6101.0
2022-12-29 15:40:00,245.65,245.76,245.26,245.49,14043.0,239.8116,239.919,239.4308,239.6554,14043.0
2022-12-29 15:50:00,245.5,245.7,245.3,245.52,44181.0,239.6651,239.8604,239.4699,239.6847,44181.0
2022-12-30 09:30:00,243.94,244.89,242.52,243.26,17685.0,238.1422,239.0696,236.756,237.4784,17685.0
2022-12-30 09:40:00,242.99,243.21,241.77,241.85,7352.0,237.2148,237.4296,236.0238,236.1019,7352.0
2022-12-30 09:50:00,241.81,242.89,241.67,242.89,4688.0,236.0628,237.1172,235.9262,237.1172,4688.0
2022-12-30 10:00:00,243.17,243.17,242.6,242.77,10679.0,237.3905,237.3905,236.8341,237.0,10679.0
2022-12-30 10:10:00,242.83,243.96,242.82,243.96,4703.0,237.0586,238.1617,237.0488,238.1617,4703.0
2022-12-30 10:20:00,243.78,244.13,243.7,243.82,4660.0,237.986,238.3277,237.9079,238.0251,4660.0
2022-12-30 10:30:00,243.88,243.88,243.29,243.34,4998.0,238.0836,238.0836,237.5077,237.5565,4998.0
2022-12-30 10:40:00,243.31,244.09,243.21,244.09,3012.0,237.5272,238.2887,237.4296,238.2887,3012.0
2022-12-30 10:50:00,243.91,243.92,243.35,243.61,5662.0,238.1129,238.1227,237.5662,237.8201,5662.0
2022-12-30 11:00:00,243.5,243.68,243.32,243.51,11114.0,237.7127,237.8884,237.537,237.7224,11114.0
2022-12-30 11:10:00,243.53,243.53,243.02,243.03,14521.0,237.742,237.742,237.2441,237.2538,14521.0
2022-12-30 11:20:00,242.97,243.08,242.68,242.94,3690.0,237.1953,237.3027,236.9122,237.166,3690.0
2022-12-30 11:30:00,242.63,243.26,242.63,243.03,2116.0,236.8634,237.4784,236.8634,237.2538,2116.0
2022-12-30 11:40:00,243.19,243.26,243.06,243.1,4316.0,237.41,237.4784,237.2831,237.3222,4316.0
2022-12-30 11:50:00,243.07,243.35,243.01,243.17,5427.0,237.2929,237.5662,237.2343,237.3905,5427.0
2022-12-30 12:00:00,243.19,243.51,243.19,243.32,2554.0,237.41,237.7224,237.41,237.537,2554.0
2022-12-30 12:10:00,243.32,243.41,243.1,243.24,3751.0,237.537,237.6248,237.3222,237.4589,3751.0
2022-12-30 12:20:00,243.25,243.25,242.93,243.06,3912.0,237.4686,237.4686,237.1562,237.2831,3912.0
2022-12-30 12:30:00,243.05,243.4,243.05,243.4,4547.0,237.2734,237.615,237.2734,237.615,4547.0
2022-12-30 12:40:00,243.3,243.63,243.3,243.53,2480.0,237.5174,237.8396,237.5174,237.742,2480.0
2022-12-30 12:50:00,243.6,243.6,243.11,243.19,4704.0,237.8103,237.8103,237.3319,237.41,4704.0
2022-12-30 13:00:00,243.26,243.33,243.12,243.2,1705.0,237.4784,237.5467,237.3417,237.4198,1705.0
2022-12-30 13:10:00,243.26,243.29,242.85,242.85,3100.0,237.4784,237.5077,237.0781,237.0781,3100.0
2022-12-30 13:20:00,242.41,242.41,241.78,242.09,3493.0,236.6486,236.6486,236.0336,236.3362,3493.0
2022-12-30 13:30:00,242.44,242.78,242.36,242.5,4689.0,236.6779,237.0098,236.5998,236.7364,4689.0
2022-12-30 13:40:00,242.37,242.5,242.1,242.31,7285.0,236.6095,236.7364,236.3459,236.551,7285.0
2022-12-30 13:50:00,242.15,242.33,242.15,242.17,1803.0,236.3948,236.5705,236.3948,236.4143,1803.0
2022-12-30 14:00:00,242.17,242.3,241.78,241.78,5333.0,236.4143,236.5412,236.0336,236.0336,5333.0
2022-12-30 14:10:00,241.85,242.21,241.8,242.06,7547.0,236.1019,236.4533,236.0531,236.3069,7547.0
2022-12-30 14:20:00,242.03,242.38,241.94,242.38,6031.0,236.2776,236.6193,236.1897,236.6193,6031.0
2022-12-30 14:30:00,242.39,242.65,242.39,242.44,3531.0,236.6291,236.8829,236.6291,236.6779,3531.0
2022-12-30 14:40:00,242.45,242.48,242.2,242.21,3991.0,236.6876,236.7169,236.4436,236.4533,3991.0
2022-12-30 14:50:00,242.27,242.6,242.27,242.47,2721.0,236.5119,236.8341,236.5119,236.7072,2721.0
2022-12-30 15:00:00,242.45,242.92,242.45,242.92,3135.0,236.6876,237.1465,236.6876,237.1465,3135.0
2022-12-30 15:10:00,243.05,243.79,243.05,243.59,4671.0,237.2734,237.9958,237.2734,237.8005,4671.0
2022-12-30 15:20:00,243.69,243.89,243.36,243.55,8014.0,237.8982,238.0934,237.576,237.7615,8014.0
2022-12-30 15:30:00,243.68,244.26,243.68,244.2,10936.0,237.8884,238.4546,237.8884,238.396,10936.0
2022-12-30 15:40:00,244.18,244.66,243.97,244.66,10539.0,238.3765,238.8451,238.1715,238.8451,10539.0
2022-12-30 15:50:00,244.68,245.13,244.35,244.44,39072.0,238.8646,239.3039,238.5425,238.6303,39072.0
2023-01-03 09:30:00,247.27,249.42,244.47,249.31,42553.0,241.3931,243.492,238.6596,243.3846,42553.0
2023-01-03 09:40:00,249.33,249.5,247.14,247.84,15041.0,243.4041,243.5701,241.2662,241.9495,15041.0
2023-01-03 09:50:00,247.6,248.02,246.2,246.25,11004.0,241.7152,242.1252,240.3485,240.3973,11004.0
2023-01-03 10:00:00,246.63,246.96,246.2,246.74,17850.0,240.7683,241.0904,240.3485,240.8757,17850.0
2023-01-03 10:10:00,246.68,246.74,244.8,244.8,15806.0,240.8171,240.8757,238.9818,238.9818,15806.0
2023-01-03 10:20:00,244.84,245.59,244.83,245.36,15629.0,239.0208,239.753,239.0111,239.5285,15629.0
2023-01-03 10:30:00,245.31,245.64,244.82,245.4,7329.0,239.4797,239.8018,239.0013,239.5675,7329.0
2023-01-03 10:40:00,245.56,246.12,245.47,245.83,4696.0,239.7237,240.2704,239.6359,239.9873,4696.0
2023-01-03 10:50:00,245.84,246.41,245.54,246.33,9187.0,239.9971,240.5535,239.7042,240.4754,9187.0
2023-01-03 11:00:00,246.48,246.57,245.71,245.71,8724.0,240.6218,240.7097,239.8701,239.8701,8724.0
2023-01-03 11:10:00,245.55,245.55,244.48,244.93,3832.0,239.7139,239.7139,238.6694,239.1087,3832.0
2023-01-03 11:20:00,245.09,246.05,244.71,245.45,24728.0,239.2649,240.2021,238.8939,239.6163,24728.0
2023-01-03 11:30:00,245.36,245.44,244.28,244.28,11112.0,239.5285,239.6066,238.4741,238.4741,11112.0
2023-01-03 11:40:00,244.44,244.62,244.13,244.62,6354.0,238.6303,238.8061,238.3277,238.8061,6354.0
2023-01-03 11:50:00,244.47,244.88,244.35,244.77,8718.0,238.6596,239.0599,238.5425,238.9525,8718.0
2023-01-03 12:00:00,244.78,245.38,244.63,245.38,4406.0,238.9623,239.548,238.8158,239.548,4406.0
2023-01-03 12:10:00,245.26,245.49,244.9,244.99,4582.0,239.4308,239.6554,239.0794,239.1673,4582.0
2023-01-03 12:20:00,245.01,245.16,244.67,244.68,4408.0,239.1868,239.3332,238.8549,238.8646,4408.0
2023-01-03 12:30:00,244.69,245.68,244.68,245.37,5792.0,238.8744,239.8409,238.8646,239.5382,5792.0
2023-01-03 12:40:00,245.25,245.25,244.25,244.59,5117.0,239.4211,239.4211,238.4448,238.7768,5117.0
2023-01-03 12:50:00,244.34,245.07,244.25,244.82,4327.0,238.5327,239.2454,238.4448,239.0013,4327.0
2023-01-03 13:00:00,244.67,244.89,244.26,244.26,4427.0,238.8549,239.0696,238.4546,238.4546,4427.0
2023-01-03 13:10:00,244.33,244.55,244.29,244.47,2323.0,238.5229,238.7377,238.4839,238.6596,2323.0
2023-01-03 13:20:00,244.52,245.35,244.37,245.26,4048.0,238.7084,239.5187,238.562,239.4308,4048.0
2023-01-03 13:30:00,245.31,245.37,244.78,244.79,5516.0,239.4797,239.5382,238.9623,238.972,5516.0
2023-01-03 13:40:00,244.76,245.06,244.63,244.84,3062.0,238.9427,239.2356,238.8158,239.0208,3062.0
2023-01-03 13:50:00,244.84,245.24,244.7,245.15,7619.0,239.0208,239.4113,238.8842,239.3235,7619.0
2023-01-03 14:00:00,245.11,245.25,244.57,244.75,5836.0,239.2844,239.4211,238.7572,238.933,5836.0
2023-01-03 14:10:00,244.82,245.44,244.69,244.99,24096.0,239.0013,239.6066,238.8744,239.1673,24096.0
2023-01-03 14:20:00,244.86,244.89,244.07,244.35,5842.0,239.0403,239.0696,238.2691,238.5425,5842.0
2023-01-03 14:30:00,244.3,244.49,243.82,243.86,7236.0,238.4937,238.6791,238.0251,238.0641,7236.0
2023-01-03 14:40:00,243.82,245.44,243.79,245.2,6389.0,238.0251,239.6066,237.9958,239.3723,6389.0
2023-01-03 14:50:00,245.15,245.15,244.39,244.74,7749.0,239.3235,239.3235,238.5815,238.9232,7749.0
2023-01-03 15:00:00,244.79,245.14,244.6,244.68,6842.0,238.972,239.3137,238.7865,238.8646,6842.0
2023-01-03 15:10:00,244.68,245.09,244.59,244.9,16011.0,238.8646,239.2649,238.7768,239.0794,16011.0
2023-01-03 15:20:00,244.84,244.84,244.22,244.5,17526.0,239.0208,239.0208,238.4156,238.6889,17526.0
2023-01-03 15:30:00,244.52,245.25,244.47,244.96,27091.0,238.7084,239.4211,238.6596,239.138,27091.0
2023-01-03 15:40:00,245.01,245.34,244.95,245.34,12520.0,239.1868,239.5089,239.1282,239.5089,12520.0
2023-01-03 15:50:00,245.4,246.25,245.25,246.01,85402.0,239.5675,240.3973,239.4211,240.163,85402.0
2023-01-04 09:30:00,248.99,249.32,246.8,248.4,33350.0,243.0722,243.3943,240.9342,242.4962,33350.0
2023-01-04 09:40:00,248.45,248.79,248.11,248.59,6532.0,242.545,242.8769,242.2131,242.6817,6532.0
2023-01-04 09:50:00,248.56,249.29,248.28,249.01,23027.0,242.6524,243.3651,242.3791,243.0917,23027.0
2023-01-04 10:00:00,249.0,249.47,248.16,248.17,35944.0,243.082,243.5408,242.2619,242.2717,35944.0
2023-01-04 10:10:00,248.13,248.76,247.8,248.58,20556.0,242.2326,242.8477,241.9105,242.6719,20556.0
2023-01-04 10:20:00,248.61,249.2,248.26,249.2,26538.0,242.7012,243.2772,242.3595,243.2772,26538.0
2023-01-04 10:30:00,249.21,249.83,248.84,249.68,16783.0,243.287,243.8922,242.9258,243.7458,16783.0
2023-01-04 10:40:00,249.68,251.25,249.4,251.04,16256.0,243.7458,245.2785,243.4724,245.0735,16256.0
2023-01-04 10:50:00,250.99,251.03,250.51,250.71,19591.0,245.0247,245.0637,244.5561,244.7513,19591.0
2023-01-04 11:00:00,250.67,251.37,250.42,251.19,11171.0,244.7123,245.3956,244.4682,245.2199,11171.0
2023-01-04 11:10:00,251.22,251.99,251.22,251.92,18571.0,245.2492,246.0009,245.2492,245.9326,18571.0
2023-01-04 11:20:00,251.91,252.13,251.28,251.39,18589.0,245.9228,246.1376,245.3078,245.4151,18589.0
2023-01-04 11:30:00,251.52,252.59,251.52,252.32,16614.0,245.5421,246.5866,245.5421,246.323,16614.0
2023-01-04 11:40:00,252.17,252.42,251.96,252.18,9979.0,246.1766,246.4207,245.9716,246.1864,9979.0
2023-01-04 11:50:00,252.17,252.68,252.08,252.41,12819.0,246.1766,246.6745,246.0887,246.4109,12819.0
2023-01-04 12:00:00,252.47,252.84,252.29,252.84,9401.0,246.4695,246.8307,246.2938,246.8307,9401.0
2023-01-04 12:10:00,252.85,252.96,252.5,252.63,11845.0,246.8404,246.9478,246.4988,246.6257,11845.0
2023-01-04 12:20:00,252.76,253.17,252.41,252.68,30917.0,246.7526,247.1528,246.4109,246.6745,30917.0
2023-01-04 12:30:00,252.78,253.03,252.78,252.93,32090.0,246.7721,247.0162,246.7721,246.9185,32090.0
2023-01-04 12:40:00,253.02,253.02,252.27,252.27,4885.0,247.0064,247.0064,246.2742,246.2742,4885.0
2023-01-04 12:50:00,252.3,252.64,252.03,252.32,13519.0,246.3035,246.6354,246.0399,246.323,13519.0
2023-01-04 13:00:00,252.19,252.2,251.84,252.11,2626.0,246.1961,246.2059,245.8545,246.118,2626.0
2023-01-04 13:10:00,252.08,252.98,252.08,252.86,18196.0,246.0887,246.9674,246.0887,246.8502,18196.0
2023-01-04 13:20:00,252.79,253.37,252.78,253.16,7279.0,246.7819,247.3481,246.7721,247.1431,7279.0
2023-01-04 13:30:00,253.18,253.38,253.02,253.19,15360.0,247.1626,247.3579,247.0064,247.1724,15360.0
2023-01-04 13:40:00,253.2,253.2,252.55,252.71,11170.0,247.1821,247.1821,246.5476,246.7038,11170.0
2023-01-04 13:50:00,252.59,252.69,251.61,251.76,10448.0,246.5866,246.6843,245.6299,245.7764,10448.0
2023-01-04 14:00:00,251.64,252.63,251.03,251.03,10117.0,245.6592,246.6257,245.0637,245.0637,10117.0
2023-01-04 14:10:00,251.03,252.17,251.01,252.17,7507.0,245.0637,246.1766,245.0442,246.1766,7507.0
2023-01-04 14:20:00,252.08,252.15,250.15,250.36,12593.0,246.0887,246.1571,244.2046,244.4096,12593.0
2023-01-04 14:30:00,250.1,250.75,249.96,250.74,8374.0,244.1558,244.7904,244.0191,244.7806,8374.0
2023-01-04 14:40:00,250.61,251.25,250.6,250.8,13322.0,244.6537,245.2785,244.6439,244.8392,13322.0
2023-01-04 14:50:00,250.73,251.61,250.62,251.61,12036.0,244.7708,245.6299,244.6634,245.6299,12036.0
2023-01-04 15:00:00,251.69,252.18,251.56,251.86,17594.0,245.708,246.1864,245.5811,245.874,17594.0
2023-01-04 15:10:00,251.87,252.1,251.51,252.08,18357.0,245.8837,246.1083,245.5323,246.0887,18357.0
2023-01-04 15:20:00,252.01,252.09,251.35,251.65,15169.0,246.0204,246.0985,245.3761,245.669,15169.0
2023-01-04 15:30:00,251.61,251.78,250.85,251.02,27616.0,245.6299,245.7959,244.888,245.0539,27616.0
2023-01-04 15:40:00,250.95,251.42,250.46,251.37,26439.0,244.9856,245.4444,244.5073,245.3956,26439.0
2023-01-04 15:50:00,251.42,252.68,251.41,252.48,92961.0,245.4444,246.6745,245.4347,246.4792,92961.0
2023-01-05 09:30:00,250.82,251.99,249.15,249.68,43259.0,244.8587,246.0009,243.2284,243.7458,43259.0
2023-01-05 09:40:00,249.31,249.63,248.2,248.82,9998.0,243.3846,243.697,242.301,242.9062,9998.0
2023-01-05 09:50:00,248.9,249.85,248.69,249.74,17978.0,242.9843,243.9118,242.7793,243.8044,17978.0
2023-01-05 10:00:00,249.58,251.66,249.23,251.39,32399.0,243.6482,245.6787,243.3065,245.4151,32399.0
2023-01-05 10:10:00,251.18,252.21,250.6,250.96,12742.0,245.2101,246.2157,244.6439,244.9954,12742.0
2023-01-05 10:20:00,250.89,251.76,250.84,251.72,5763.0,244.927,245.7764,244.8782,245.7373,5763.0
2023-01-05 10:30:00,251.81,251.81,250.96,251.18,6510.0,245.8252,245.8252,244.9954,245.2101,6510.0
2023-01-05 10:40:00,251.18,251.74,250.95,251.69,8161.0,245.2101,245.7568,244.9856,245.708,8161.0
2023-01-05 10:50:00,251.73,251.79,250.21,250.58,18629.0,245.7471,245.8056,244.2632,244.6244,18629.0
2023-01-05 11:00:00,250.7,250.83,250.53,250.83,7438.0,244.7415,244.8685,244.5756,244.8685,7438.0
2023-01-05 11:10:00,250.97,251.75,250.75,250.96,17206.0,245.0051,245.7666,244.7904,244.9954,17206.0
2023-01-05 11:20:00,250.86,251.01,250.33,250.72,5261.0,244.8977,245.0442,244.3803,244.7611,5261.0
2023-01-05 11:30:00,250.59,251.11,250.45,250.79,7406.0,244.6342,245.1418,244.4975,244.8294,7406.0
2023-01-05 11:40:00,250.74,251.33,250.74,251.06,2503.0,244.7806,245.3566,244.7806,245.093,2503.0
2023-01-05 11:50:00,251.01,251.01,250.36,250.52,8736.0,245.0442,245.0442,244.4096,244.5658,8736.0
2023-01-05 12:00:00,250.42,250.56,250.28,250.45,4871.0,244.4682,244.6049,244.3315,244.4975,4871.0
2023-01-05 12:10:00,250.45,250.67,250.01,250.15,11130.0,244.4975,244.7123,244.0679,244.2046,11130.0
2023-01-05 12:20:00,250.18,250.74,250.08,250.4,11713.0,244.2339,244.7806,244.1363,244.4487,11713.0
2023-01-05 12:30:00,250.42,250.73,250.28,250.34,34207.0,244.4682,244.7708,244.3315,244.3901,34207.0
2023-01-05 12:40:00,250.41,250.43,250.0,250.15,4146.0,244.4584,244.478,244.0582,244.2046,4146.0
2023-01-05 12:50:00,250.27,250.28,249.83,250.01,3667.0,244.3218,244.3315,243.8922,244.0679,3667.0
2023-01-05 13:00:00,249.99,250.51,249.96,250.51,5747.0,244.0484,244.5561,244.0191,244.5561,5747.0
2023-01-05 13:10:00,250.49,250.65,250.27,250.28,15272.0,244.5365,244.6927,244.3218,244.3315,15272.0
2023-01-05 13:20:00,250.5,251.46,250.46,250.8,75751.0,244.5463,245.4835,244.5073,244.8392,75751.0
2023-01-05 13:30:00,250.79,251.05,250.32,250.58,6601.0,244.8294,245.0832,244.3706,244.6244,6601.0
2023-01-05 13:40:00,250.58,250.84,250.54,250.65,2192.0,244.6244,244.8782,244.5854,244.6927,2192.0
2023-01-05 13:50:00,250.72,251.07,250.59,250.64,6122.0,244.7611,245.1028,244.6342,244.683,6122.0
2023-01-05 14:00:00,250.7,250.82,250.54,250.8,4403.0,244.7415,244.8587,244.5854,244.8392,4403.0
2023-01-05 14:10:00,250.88,250.88,250.14,250.47,11805.0,244.9173,244.9173,244.1949,244.517,11805.0
2023-01-05 14:20:00,250.57,250.57,250.29,250.36,7707.0,244.6146,244.6146,244.3413,244.4096,7707.0
2023-01-05 14:30:00,250.52,251.25,250.44,251.19,12890.0,244.5658,245.2785,244.4877,245.2199,12890.0
2023-01-05 14:40:00,251.14,251.25,250.8,251.02,14133.0,245.1711,245.2785,244.8392,245.0539,14133.0
2023-01-05 14:50:00,251.0,251.14,250.45,250.48,10819.0,245.0344,245.1711,244.4975,244.5268,10819.0
2023-01-05 15:00:00,250.47,250.47,249.94,249.99,12185.0,244.517,244.517,243.9996,244.0484,12185.0
2023-01-05 15:10:00,249.96,250.0,249.6,249.64,11955.0,244.0191,244.0582,243.6677,243.7067,11955.0
2023-01-05 15:20:00,249.61,250.06,249.41,249.68,33958.0,243.6775,244.1168,243.4822,243.7458,33958.0
2023-01-05 15:30:00,249.63,250.03,249.13,250.0,62339.0,243.697,244.0875,243.2089,244.0582,62339.0
2023-01-05 15:40:00,249.9,250.23,249.67,249.97,56895.0,243.9606,244.2827,243.736,244.0289,56895.0
2023-01-05 15:50:00,249.97,250.18,249.61,249.8,105067.0,244.0289,244.2339,243.6775,243.8629,105067.0
2023-01-06 09:30:00,251.81,253.0,249.01,249.01,29374.0,245.8252,246.9869,243.0917,243.0917,29374.0
2023-01-06 09:40:00,248.86,249.17,248.29,248.87,9159.0,242.9453,243.2479,242.3888,242.955,9159.0
2023-01-06 09:50:00,249.14,250.05,248.91,249.61,14608.0,243.2186,244.107,242.9941,243.6775,14608.0
2023-01-06 10:00:00,250.0,251.28,250.0,251.09,10287.0,244.0582,245.3078,244.0582,245.1223,10287.0
2023-01-06 10:10:00,250.99,251.56,250.74,251.48,12845.0,245.0247,245.5811,244.7806,245.503,12845.0
2023-01-06 10:20:00,251.38,251.44,250.74,251.12,6389.0,245.4054,245.464,244.7806,245.1516,6389.0
2023-01-06 10:30:00,251.15,252.59,251.15,252.52,9981.0,245.1809,246.5866,245.1809,246.5183,9981.0
2023-01-06 10:40:00,252.6,253.01,252.29,252.99,10154.0,246.5964,246.9966,246.2938,246.9771,10154.0
2023-01-06 10:50:00,253.1,253.46,252.75,253.25,6711.0,247.0845,247.436,246.7428,247.2309,6711.0
2023-01-06 11:00:00,253.43,253.88,253.25,253.85,14822.0,247.4067,247.846,247.2309,247.8167,14822.0
2023-01-06 11:10:00,253.95,254.24,253.79,254.0,14388.0,247.9143,248.1974,247.7581,247.9631,14388.0
2023-01-06 11:20:00,254.09,254.77,253.99,254.33,24027.0,248.051,248.7148,247.9534,248.2853,24027.0
2023-01-06 11:30:00,254.3,254.46,253.96,254.32,11883.0,248.256,248.4122,247.9241,248.2755,11883.0
2023-01-06 11:40:00,254.31,254.78,254.15,254.67,15684.0,248.2657,248.7246,248.1096,248.6172,15684.0
2023-01-06 11:50:00,254.7,255.81,254.66,255.35,20836.0,248.6465,249.7301,248.6074,249.281,20836.0
2023-01-06 12:00:00,255.45,255.86,255.1,255.19,10838.0,249.3787,249.7789,249.037,249.1248,10838.0
2023-01-06 12:10:00,255.19,255.28,254.53,254.89,7170.0,249.1248,249.2127,248.4805,248.832,7170.0
2023-01-06 12:20:00,254.95,255.0,254.37,254.75,24183.0,248.8905,248.9393,248.3243,248.6953,24183.0
2023-01-06 12:30:00,254.8,255.0,254.47,254.59,15849.0,248.7441,248.9393,248.4219,248.5391,15849.0
2023-01-06 12:40:00,254.57,254.57,254.04,254.12,8302.0,248.5196,248.5196,248.0022,248.0803,8302.0
2023-01-06 12:50:00,254.2,254.36,253.92,254.36,6418.0,248.1584,248.3146,247.885,248.3146,6418.0
2023-01-06 13:00:00,254.24,254.48,254.08,254.23,5053.0,248.1974,248.4317,248.0412,248.1877,5053.0
2023-01-06 13:10:00,254.27,254.69,254.27,254.69,3303.0,248.2267,248.6367,248.2267,248.6367,3303.0
2023-01-06 13:20:00,254.67,254.83,254.53,254.68,5811.0,248.6172,248.7734,248.4805,248.627,5811.0
2023-01-06 13:30:00,254.82,255.0,254.82,255.0,12193.0,248.7636,248.9393,248.7636,248.9393,12193.0
2023-01-06 13:40:00,254.93,255.0,254.53,254.71,13485.0,248.871,248.9393,248.4805,248.6562,13485.0
2023-01-06 13:50:00,254.69,254.9,254.53,254.84,6113.0,248.6367,248.8417,248.4805,248.7832,6113.0
2023-01-06 14:00:00,254.95,255.03,254.85,254.97,14801.0,248.8905,248.9686,248.7929,248.9101,14801.0
2023-01-06 14:10:00,254.98,255.16,254.98,255.08,2965.0,248.9198,249.0955,248.9198,249.0174,2965.0
2023-01-06 14:20:00,255.14,255.29,254.99,255.0,4974.0,249.076,249.2225,248.9296,248.9393,4974.0
2023-01-06 14:30:00,255.03,255.27,254.98,255.25,5016.0,248.9686,249.2029,248.9198,249.1834,5016.0
2023-01-06 14:40:00,255.13,255.37,255.0,255.06,48911.0,249.0663,249.3006,248.9393,248.9979,48911.0
2023-01-06 14:50:00,255.08,255.75,255.06,255.5,18872.0,249.0174,249.6715,248.9979,249.4275,18872.0
2023-01-06 15:00:00,255.52,255.93,255.52,255.69,4158.0,249.447,249.8472,249.447,249.6129,4158.0
2023-01-06 15:10:00,255.64,255.95,255.27,255.32,7618.0,249.5641,249.8668,249.2029,249.2517,7618.0
2023-01-06 15:20:00,255.25,255.37,254.95,255.06,6801.0,249.1834,249.3006,248.8905,248.9979,6801.0
2023-01-06 15:30:00,255.05,256.06,255.05,255.83,17267.0,248.9882,249.9742,248.9882,249.7496,17267.0
2023-01-06 15:40:00,255.83,256.02,255.63,255.83,34466.0,249.7496,249.9351,249.5544,249.7496,34466.0
2023-01-06 15:50:00,255.8,256.64,255.56,256.25,272917.0,249.7203,250.5404,249.486,250.1596,272917.0
2023-01-09 09:30:00,258.62,261.06,257.43,258.06,108832.0,252.4733,254.8553,251.3116,251.9266,108832.0
2023-01-09 09:40:00,258.07,259.7,257.8,259.7,45849.0,251.9364,253.5276,251.6728,253.5276,45849.0
2023-01-09 09:50:00,259.64,260.34,259.15,259.79,36603.0,253.4691,254.1524,252.9907,253.6155,36603.0
2023-01-09 10:00:00,259.75,260.51,259.7,260.51,60858.0,253.5765,254.3184,253.5276,254.3184,60858.0
2023-01-09 10:10:00,260.56,262.72,260.56,262.56,85681.0,254.3672,256.4759,254.3672,256.3197,85681.0
2023-01-09 10:20:00,262.56,262.66,261.74,262.57,34820.0,256.3197,256.4173,255.5192,256.3294,34820.0
2023-01-09 10:30:00,262.49,262.94,262.17,262.26,16864.0,256.2513,256.6906,255.9389,256.0268,16864.0
2023-01-09 10:40:00,262.3,262.94,262.23,262.81,18643.0,256.0658,256.6906,255.9975,256.5637,18643.0
2023-01-09 10:50:00,262.81,263.65,262.62,263.49,15228.0,256.5637,257.3838,256.3782,257.2276,15228.0
2023-01-09 11:00:00,263.46,263.73,263.23,263.53,17446.0,257.1983,257.4619,256.9737,257.2666,17446.0
2023-01-09 11:10:00,263.5,263.93,263.46,263.83,16361.0,257.2373,257.6571,257.1983,257.5595,16361.0
2023-01-09 11:20:00,263.86,264.18,263.77,264.03,20646.0,257.5888,257.9012,257.5009,257.7547,20646.0
2023-01-09 11:30:00,264.08,264.18,263.78,263.91,21184.0,257.8035,257.9012,257.5107,257.6376,21184.0
2023-01-09 11:40:00,263.91,263.91,263.48,263.5,18052.0,257.6376,257.6376,257.2178,257.2373,18052.0
2023-01-09 11:50:00,263.6,263.77,263.27,263.44,16279.0,257.335,257.5009,257.0128,257.1788,16279.0
2023-01-09 12:00:00,263.35,263.44,262.99,263.12,17559.0,257.0909,257.1788,256.7394,256.8664,17559.0
2023-01-09 12:10:00,263.13,263.13,262.4,262.54,25384.0,256.8761,256.8761,256.1635,256.3001,25384.0
2023-01-09 12:20:00,262.55,262.82,262.43,262.64,31176.0,256.3099,256.5735,256.1928,256.3978,31176.0
2023-01-09 12:30:00,262.66,262.66,261.91,262.3,21146.0,256.4173,256.4173,255.6851,256.0658,21146.0
2023-01-09 12:40:00,262.41,263.43,262.41,263.29,20355.0,256.1732,257.169,256.1732,257.0323,20355.0
2023-01-09 12:50:00,263.31,263.31,262.82,263.13,15220.0,257.0518,257.0518,256.5735,256.8761,15220.0
2023-01-09 13:00:00,263.13,263.14,262.53,262.7,11939.0,256.8761,256.8859,256.2904,256.4563,11939.0
2023-01-09 13:10:00,262.7,262.77,262.34,262.42,34939.0,256.4563,256.5247,256.1049,256.183,34939.0
2023-01-09 13:20:00,262.42,262.64,262.16,262.37,15711.0,256.183,256.3978,255.9292,256.1342,15711.0
2023-01-09 13:30:00,262.33,262.39,261.57,261.65,8327.0,256.0951,256.1537,255.3532,255.4313,8327.0
2023-01-09 13:40:00,261.56,261.56,260.74,261.02,10337.0,255.3434,255.3434,254.5429,254.8163,10337.0
2023-01-09 13:50:00,261.03,261.61,260.89,261.61,11076.0,254.826,255.3922,254.6894,255.3922,11076.0
2023-01-09 14:00:00,261.54,261.95,261.36,261.81,19168.0,255.3239,255.7242,255.1482,255.5875,19168.0
2023-01-09 14:10:00,261.72,261.98,261.69,261.85,10474.0,255.4996,255.7535,255.4703,255.6265,10474.0
2023-01-09 14:20:00,261.92,262.26,261.73,262.22,29494.0,255.6949,256.0268,255.5094,255.9877,29494.0
2023-01-09 14:30:00,262.2,262.38,261.89,262.02,23569.0,255.9682,256.1439,255.6656,255.7925,23569.0
2023-01-09 14:40:00,262.07,262.41,261.9,262.23,14891.0,255.8413,256.1732,255.6754,255.9975,14891.0
2023-01-09 14:50:00,262.23,262.23,261.42,261.42,10785.0,255.9975,255.9975,255.2068,255.2068,10785.0
2023-01-09 15:00:00,261.46,262.13,261.45,261.93,36977.0,255.2458,255.8999,255.2361,255.7046,36977.0
2023-01-09 15:10:00,261.95,262.04,261.37,262.02,55025.0,255.7242,255.812,255.158,255.7925,55025.0
2023-01-09 15:20:00,261.96,262.15,261.56,261.56,58008.0,255.7339,255.9194,255.3434,255.3434,58008.0
2023-01-09 15:30:00,261.59,262.0,261.11,261.79,72468.0,255.3727,255.773,254.9041,255.568,72468.0
2023-01-09 15:40:00,261.77,262.06,261.36,261.82,124888.0,255.5484,255.8316,255.1482,255.5973,124888.0
2023-01-09 15:50:00,261.82,261.96,260.69,261.0,248998.0,255.5973,255.7339,254.4941,254.7967,248998.0
2023-01-10 09:30:00,261.0,262.98,260.76,262.77,16536.0,254.7967,256.7297,254.5624,256.5247,16536.0
2023-01-10 09:40:00,262.44,262.88,261.61,262.28,8983.0,256.2025,256.6321,255.3922,256.0463,8983.0
2023-01-10 09:50:00,262.39,264.39,262.25,263.74,12581.0,256.1537,258.1062,256.017,257.4716,12581.0
2023-01-10 10:00:00,263.54,263.68,262.9,263.25,20541.0,257.2764,257.413,256.6516,256.9933,20541.0
2023-01-10 10:10:00,263.54,264.38,263.23,263.81,15287.0,257.2764,258.0964,256.9737,257.54,15287.0
2023-01-10 10:20:00,263.76,263.98,262.97,263.5,18676.0,257.4911,257.7059,256.7199,257.2373,18676.0
2023-01-10 10:30:00,263.48,263.85,263.25,263.28,51815.0,257.2178,257.579,256.9933,257.0226,51815.0
2023-01-10 10:40:00,263.25,263.79,263.1,263.63,37641.0,256.9933,257.5204,256.8468,257.3642,37641.0
2023-01-10 10:50:00,263.64,264.15,263.64,263.98,19276.0,257.374,257.8719,257.374,257.7059,19276.0
2023-01-10 11:00:00,264.04,264.36,263.74,263.84,8206.0,257.7645,258.0769,257.4716,257.5692,8206.0
2023-01-10 11:10:00,263.75,264.1,263.7,263.81,21254.0,257.4814,257.8231,257.4326,257.54,21254.0
2023-01-10 11:20:00,263.81,264.06,263.66,263.9,10827.0,257.54,257.784,257.3935,257.6278,10827.0
2023-01-10 11:30:00,264.01,264.05,263.26,263.26,33228.0,257.7352,257.7743,257.003,257.003,33228.0
2023-01-10 11:40:00,263.4,263.41,263.1,263.24,9718.0,257.1397,257.1495,256.8468,256.9835,9718.0
2023-01-10 11:50:00,263.41,263.42,262.61,262.63,29440.0,257.1495,257.1592,256.3685,256.388,29440.0
2023-01-10 12:00:00,262.5,262.74,261.64,262.52,17840.0,256.2611,256.4954,255.4215,256.2806,17840.0
2023-01-10 12:10:00,262.59,263.08,262.58,263.0,48748.0,256.349,256.8273,256.3392,256.7492,48748.0
2023-01-10 12:20:00,263.0,263.19,262.91,262.97,39481.0,256.7492,256.9347,256.6614,256.7199,39481.0
2023-01-10 12:30:00,262.99,263.49,262.77,263.35,27520.0,256.7394,257.2276,256.5247,257.0909,27520.0
2023-01-10 12:40:00,263.31,263.33,262.74,262.93,7592.0,257.0518,257.0714,256.4954,256.6809,7592.0
2023-01-10 12:50:00,262.92,263.12,262.86,263.03,14534.0,256.6711,256.8664,256.6125,256.7785,14534.0
2023-01-10 13:00:00,262.96,263.29,262.87,263.29,23183.0,256.7102,257.0323,256.6223,257.0323,23183.0
2023-01-10 13:10:00,263.26,263.47,262.95,263.12,12981.0,257.003,257.208,256.7004,256.8664,12981.0
2023-01-10 13:20:00,263.08,263.26,262.97,263.07,10278.0,256.8273,257.003,256.7199,256.8175,10278.0
2023-01-10 13:30:00,263.11,263.31,263.02,263.2,10584.0,256.8566,257.0518,256.7687,256.9445,10584.0
2023-01-10 13:40:00,263.19,263.28,263.0,263.07,11894.0,256.9347,257.0226,256.7492,256.8175,11894.0
2023-01-10 13:50:00,263.15,263.61,262.93,263.6,41995.0,256.8956,257.3447,256.6809,257.335,41995.0
2023-01-10 14:00:00,263.6,263.69,263.21,263.29,16572.0,257.335,257.4228,256.9542,257.0323,16572.0
2023-01-10 14:10:00,263.36,264.13,263.35,263.96,12273.0,257.1007,257.8524,257.0909,257.6864,12273.0
2023-01-10 14:20:00,263.95,264.39,263.83,264.39,16932.0,257.6766,258.1062,257.5595,258.1062,16932.0
2023-01-10 14:30:00,264.49,264.76,264.41,264.5,32012.0,258.2038,258.4674,258.1257,258.2136,32012.0
2023-01-10 14:40:00,264.44,264.46,263.99,264.09,22784.0,258.155,258.1745,257.7157,257.8133,22784.0
2023-01-10 14:50:00,264.17,264.28,264.05,264.21,13897.0,257.8914,257.9988,257.7743,257.9305,13897.0
2023-01-10 15:00:00,264.24,264.31,263.58,263.95,25800.0,257.9597,258.0281,257.3154,257.6766,25800.0
2023-01-10 15:10:00,263.95,264.74,263.86,264.34,54889.0,257.6766,258.4479,257.5888,258.0574,54889.0
2023-01-10 15:20:00,264.3,264.64,264.14,264.56,37104.0,258.0183,258.3502,257.8621,258.2721,37104.0
2023-01-10 15:30:00,264.6,264.71,264.47,264.56,48934.0,258.3112,258.4186,258.1843,258.2721,48934.0
2023-01-10 15:40:00,264.51,264.98,264.39,264.59,115310.0,258.2233,258.6822,258.1062,258.3014,115310.0
2023-01-10 15:50:00,264.62,264.7,263.58,263.98,313653.0,258.3307,258.4088,257.3154,257.7059,313653.0
2023-01-11 09:30:00,263.0,263.74,260.52,261.0,58830.0,256.7492,257.4716,254.3282,254.7967,58830.0
2023-01-11 09:40:00,260.88,261.15,258.24,258.77,23300.0,254.6796,254.9432,252.1023,252.6197,23300.0
2023-01-11 09:50:00,258.35,258.71,255.62,256.24,21823.0,252.2097,252.5612,249.5446,250.1499,21823.0
2023-01-11 10:00:00,256.28,258.05,256.07,257.6,19736.0,250.1889,251.9169,249.9839,251.4776,19736.0
2023-01-11 10:10:00,257.57,257.58,256.73,257.41,29835.0,251.4483,251.458,250.6282,251.2921,29835.0
2023-01-11 10:20:00,257.49,258.39,257.29,258.39,14460.0,251.3702,252.2488,251.1749,252.2488,14460.0
2023-01-11 10:30:00,258.41,258.76,258.34,258.37,12700.0,252.2683,252.61,252.2,252.2293,12700.0
2023-01-11 10:40:00,258.43,259.27,258.4,259.27,13822.0,252.2878,253.1079,252.2585,253.1079,13822.0
2023-01-11 10:50:00,259.21,259.23,257.18,257.26,28044.0,253.0493,253.0688,251.0675,251.1456,28044.0
2023-01-11 11:00:00,257.32,257.62,257.0,257.03,6282.0,251.2042,251.4971,250.8918,250.9211,6282.0
2023-01-11 11:10:00,256.9,257.48,256.6,256.61,6850.0,250.7942,251.3604,250.5013,250.5111,6850.0
2023-01-11 11:20:00,256.61,257.8,256.59,257.69,18367.0,250.5111,251.6728,250.4916,251.5654,18367.0
2023-01-11 11:30:00,257.65,257.87,256.96,257.09,5488.0,251.5264,251.7411,250.8528,250.9797,5488.0
2023-01-11 11:40:00,257.06,257.76,256.97,257.76,5975.0,250.9504,251.6338,250.8625,251.6338,5975.0
2023-01-11 11:50:00,257.68,257.69,256.88,256.94,10895.0,251.5557,251.5654,250.7747,250.8332,10895.0
2023-01-11 12:00:00,256.97,257.51,256.89,257.34,11676.0,250.8625,251.3897,250.7844,251.2237,11676.0
2023-01-11 12:10:00,257.21,257.6,257.07,257.13,10705.0,251.0968,251.4776,250.9602,251.0187,10705.0
2023-01-11 12:20:00,257.21,257.76,257.21,257.66,9150.0,251.0968,251.6338,251.0968,251.5361,9150.0
2023-01-11 12:30:00,257.74,257.81,256.91,257.26,14892.0,251.6142,251.6826,250.804,251.1456,14892.0
2023-01-11 12:40:00,257.25,257.26,256.76,256.88,17247.0,251.1359,251.1456,250.6575,250.7747,17247.0
2023-01-11 12:50:00,257.0,257.32,256.58,256.69,27526.0,250.8918,251.2042,250.4818,250.5892,27526.0
2023-01-11 13:00:00,256.69,256.91,256.27,256.27,14884.0,250.5892,250.804,250.1792,250.1792,14884.0
2023-01-11 13:10:00,256.28,256.76,256.28,256.33,11258.0,250.1889,250.6575,250.1889,250.2377,11258.0
2023-01-11 13:20:00,256.42,256.63,256.34,256.61,17644.0,250.3256,250.5306,250.2475,250.5111,17644.0
2023-01-11 13:30:00,256.6,256.69,256.31,256.56,10966.0,250.5013,250.5892,250.2182,250.4623,10966.0
2023-01-11 13:40:00,256.56,257.06,256.43,257.05,17666.0,250.4623,250.9504,250.3354,250.9406,17666.0
2023-01-11 13:50:00,257.05,257.72,257.05,257.52,9840.0,250.9406,251.5947,250.9406,251.3995,9840.0
2023-01-11 14:00:00,257.54,257.82,257.16,257.81,11508.0,251.419,251.6923,251.048,251.6826,11508.0
2023-01-11 14:10:00,257.82,258.16,257.82,258.14,4728.0,251.6923,252.0242,251.6923,252.0047,4728.0
2023-01-11 14:20:00,258.28,258.62,258.27,258.62,11960.0,252.1414,252.4733,252.1316,252.4733,11960.0
2023-01-11 14:30:00,258.69,258.87,258.56,258.87,6527.0,252.5416,252.7174,252.4147,252.7174,6527.0
2023-01-11 14:40:00,258.79,259.39,258.67,259.24,11993.0,252.6393,253.225,252.5221,253.0786,11993.0
2023-01-11 14:50:00,259.38,259.66,259.25,259.66,9095.0,253.2152,253.4886,253.0883,253.4886,9095.0
2023-01-11 15:00:00,259.67,259.8,259.07,259.2,10978.0,253.4984,253.6253,252.9126,253.0395,10978.0
2023-01-11 15:10:00,259.22,259.28,258.66,258.66,22736.0,253.0591,253.1176,252.5124,252.5124,22736.0
2023-01-11 15:20:00,258.68,258.71,258.19,258.22,15681.0,252.5319,252.5612,252.0535,252.0828,15681.0
2023-01-11 15:30:00,258.17,258.76,258.06,258.24,40262.0,252.034,252.61,251.9266,252.1023,40262.0
2023-01-11 15:40:00,258.31,258.44,258.01,258.44,28475.0,252.1707,252.2976,251.8778,252.2976,28475.0
2023-01-11 15:50:00,258.41,258.82,258.1,258.66,116695.0,252.2683,252.6686,251.9657,252.5124,116695.0
2023-01-12 09:30:00,258.19,258.22,256.26,256.32,22872.0,252.0535,252.0828,250.1694,250.228,22872.0
2023-01-12 09:40:00,255.91,256.13,255.01,255.19,13479.0,249.8277,250.0425,248.9491,249.1248,13479.0
2023-01-12 09:50:00,255.19,256.3,255.07,256.12,17014.0,249.1248,250.2085,249.0077,250.0327,17014.0
2023-01-12 10:00:00,256.15,257.4,256.15,256.63,14706.0,250.062,251.2823,250.062,250.5306,14706.0
2023-01-12 10:10:00,256.78,257.46,256.55,257.11,15700.0,250.677,251.3409,250.4525,250.9992,15700.0
2023-01-12 10:20:00,257.13,257.21,256.72,256.98,5731.0,251.0187,251.0968,250.6185,250.8723,5731.0
2023-01-12 10:30:00,256.84,257.31,256.29,257.31,9765.0,250.7356,251.1944,250.1987,251.1944,9765.0
2023-01-12 10:40:00,257.31,257.31,256.13,256.6,9992.0,251.1944,251.1944,250.0425,250.5013,9992.0
2023-01-12 10:50:00,256.47,257.34,256.33,256.8,5250.0,250.3744,251.2237,250.2377,250.6966,5250.0
2023-01-12 11:00:00,256.69,256.99,256.01,256.66,5056.0,250.5892,250.8821,249.9253,250.5599,5056.0
2023-01-12 11:10:00,256.67,257.01,256.52,256.88,6269.0,250.5697,250.9016,250.4232,250.7747,6269.0
2023-01-12 11:20:00,256.78,257.43,256.73,257.11,5369.0,250.677,251.3116,250.6282,250.9992,5369.0
2023-01-12 11:30:00,256.97,257.08,256.51,256.8,10974.0,250.8625,250.9699,250.4135,250.6966,10974.0
2023-01-12 11:40:00,256.8,257.42,256.62,257.37,5402.0,250.6966,251.3018,250.5208,251.253,5402.0
2023-01-12 11:50:00,257.2,257.67,257.13,257.6,7780.0,251.0871,251.5459,251.0187,251.4776,7780.0
2023-01-12 12:00:00,257.36,257.61,257.0,257.41,11876.0,251.2433,251.4873,250.8918,251.2921,11876.0
2023-01-12 12:10:00,257.35,257.8,257.35,257.65,4569.0,251.2335,251.6728,251.2335,251.5264,4569.0
2023-01-12 12:20:00,257.53,257.56,257.18,257.45,9751.0,251.4092,251.4385,251.0675,251.3311,9751.0
2023-01-12 12:30:00,257.44,257.57,257.25,257.35,7812.0,251.3214,251.4483,251.1359,251.2335,7812.0
2023-01-12 12:40:00,257.44,257.49,257.09,257.39,7511.0,251.3214,251.3702,250.9797,251.2725,7511.0
2023-01-12 12:50:00,257.43,257.68,257.39,257.39,3722.0,251.3116,251.5557,251.2725,251.2725,3722.0
2023-01-12 13:00:00,257.34,257.74,257.33,257.72,6120.0,251.2237,251.6142,251.214,251.5947,6120.0
2023-01-12 13:10:00,257.84,258.09,257.47,257.94,5090.0,251.7119,251.9559,251.3506,251.8095,5090.0
2023-01-12 13:20:00,257.99,257.99,256.49,256.63,7168.0,251.8583,251.8583,250.3939,250.5306,7168.0
2023-01-12 13:30:00,256.39,256.88,256.2,256.81,7739.0,250.2963,250.7747,250.1108,250.7063,7739.0
2023-01-12 13:40:00,256.81,257.31,256.69,257.31,6686.0,250.7063,251.1944,250.5892,251.1944,6686.0
2023-01-12 13:50:00,257.28,257.69,257.28,257.48,8344.0,251.1652,251.5654,251.1652,251.3604,8344.0
2023-01-12 14:00:00,257.57,257.62,257.01,257.01,5883.0,251.4483,251.4971,250.9016,250.9016,5883.0
2023-01-12 14:10:00,257.01,257.39,257.01,257.21,3965.0,250.9016,251.2725,250.9016,251.0968,3965.0
2023-01-12 14:20:00,257.15,257.19,256.44,256.9,17434.0,251.0382,251.0773,250.3451,250.7942,17434.0
2023-01-12 14:30:00,256.8,257.06,256.51,256.74,6937.0,250.6966,250.9504,250.4135,250.638,6937.0
2023-01-12 14:40:00,256.74,256.99,256.7,256.95,3640.0,250.638,250.8821,250.5989,250.843,3640.0
2023-01-12 14:50:00,256.79,256.87,256.16,256.79,10140.0,250.6868,250.7649,250.0718,250.6868,10140.0
2023-01-12 15:00:00,256.83,256.97,256.15,256.15,6273.0,250.7259,250.8625,250.062,250.062,6273.0
2023-01-12 15:10:00,256.22,256.24,255.92,255.92,10147.0,250.1304,250.1499,249.8375,249.8375,10147.0
2023-01-12 15:20:00,255.89,256.28,255.81,255.83,11734.0,249.8082,250.1889,249.7301,249.7496,11734.0
2023-01-12 15:30:00,255.83,255.94,255.46,255.62,15453.0,249.7496,249.857,249.3884,249.5446,15453.0
2023-01-12 15:40:00,255.64,255.83,255.18,255.34,24544.0,249.5641,249.7496,249.1151,249.2713,24544.0
2023-01-12 15:50:00,255.4,256.43,255.38,256.28,112231.0,249.3298,250.3354,249.3103,250.1889,112231.0
2023-01-13 09:30:00,256.11,256.78,254.47,254.47,14469.0,250.023,250.677,248.4219,248.4219,14469.0
2023-01-13 09:40:00,254.44,256.36,254.19,256.36,14734.0,248.3927,250.267,248.1486,250.267,14734.0
2023-01-13 09:50:00,256.0,257.04,255.83,256.25,10247.0,249.9156,250.9309,249.7496,250.1596,10247.0
2023-01-13 10:00:00,256.5,257.53,256.5,257.3,10850.0,250.4037,251.4092,250.4037,251.1847,10850.0
2023-01-13 10:10:00,257.24,257.88,257.16,257.88,4886.0,251.1261,251.7509,251.048,251.7509,4886.0
2023-01-13 10:20:00,257.91,258.59,257.83,258.32,5348.0,251.7802,252.444,251.7021,252.1804,5348.0
2023-01-13 10:30:00,258.22,258.39,257.48,257.48,4755.0,252.0828,252.2488,251.3604,251.3604,4755.0
2023-01-13 10:40:00,257.5,258.27,257.5,258.14,8011.0,251.3799,252.1316,251.3799,252.0047,8011.0
2023-01-13 10:50:00,258.17,258.27,257.91,258.01,5888.0,252.034,252.1316,251.7802,251.8778,5888.0
2023-01-13 11:00:00,258.03,258.58,257.67,258.41,11250.0,251.8973,252.4343,251.5459,252.2683,11250.0
2023-01-13 11:10:00,258.42,258.9,258.37,258.8,8350.0,252.2781,252.7467,252.2293,252.649,8350.0
2023-01-13 11:20:00,258.84,259.48,258.84,259.13,7383.0,252.6881,253.3129,252.6881,252.9712,7383.0
2023-01-13 11:30:00,258.99,258.99,257.98,257.99,4846.0,252.8345,252.8345,251.8485,251.8583,4846.0
2023-01-13 11:40:00,257.93,258.04,257.38,257.38,7506.0,251.7997,251.9071,251.2628,251.2628,7506.0
2023-01-13 11:50:00,257.57,258.41,257.31,258.2,20267.0,251.4483,252.2683,251.1944,252.0633,20267.0
2023-01-13 12:00:00,258.13,258.49,258.13,258.23,2289.0,251.995,252.3464,251.995,252.0926,2289.0
2023-01-13 12:10:00,258.28,258.73,258.22,258.49,4331.0,252.1414,252.5807,252.0828,252.3464,4331.0
2023-01-13 12:20:00,258.27,258.27,257.98,258.21,3677.0,252.1316,252.1316,251.8485,252.0731,3677.0
2023-01-13 12:30:00,258.21,258.53,258.17,258.23,8677.0,252.0731,252.3855,252.034,252.0926,8677.0
2023-01-13 12:40:00,258.24,258.53,258.21,258.31,5672.0,252.1023,252.3855,252.0731,252.1707,5672.0
2023-01-13 12:50:00,258.3,258.6,258.17,258.33,6478.0,252.1609,252.4538,252.034,252.1902,6478.0
2023-01-13 13:00:00,258.37,258.4,258.07,258.14,2854.0,252.2293,252.2585,251.9364,252.0047,2854.0
2023-01-13 13:10:00,258.14,258.3,257.91,257.95,5894.0,252.0047,252.1609,251.7802,251.8192,5894.0
2023-01-13 13:20:00,257.9,258.01,257.76,257.82,4240.0,251.7704,251.8778,251.6338,251.6923,4240.0
2023-01-13 13:30:00,257.86,258.16,257.77,257.89,4035.0,251.7314,252.0242,251.6435,251.7607,4035.0
2023-01-13 13:40:00,258.04,258.56,258.04,258.56,3079.0,251.9071,252.4147,251.9071,252.4147,3079.0
2023-01-13 13:50:00,258.5,258.62,258.3,258.46,5439.0,252.3562,252.4733,252.1609,252.3171,5439.0
2023-01-13 14:00:00,258.52,258.72,258.38,258.43,3988.0,252.3757,252.5709,252.239,252.2878,3988.0
2023-01-13 14:10:00,258.38,258.66,258.38,258.49,6360.0,252.239,252.5124,252.239,252.3464,6360.0
2023-01-13 14:20:00,258.49,258.49,258.03,258.46,8764.0,252.3464,252.3464,251.8973,252.3171,8764.0
2023-01-13 14:30:00,258.46,258.83,258.34,258.83,8902.0,252.3171,252.6783,252.2,252.6783,8902.0
2023-01-13 14:40:00,258.72,258.93,258.68,258.82,8716.0,252.5709,252.7759,252.5319,252.6686,8716.0
2023-01-13 14:50:00,258.82,258.88,258.47,258.81,7338.0,252.6686,252.7271,252.3269,252.6588,7338.0
2023-01-13 15:00:00,258.9,259.07,258.86,258.94,15593.0,252.7467,252.9126,252.7076,252.7857,15593.0
2023-01-13 15:10:00,258.94,258.98,258.65,258.85,8904.0,252.7857,252.8248,252.5026,252.6978,8904.0
2023-01-13 15:20:00,258.85,259.26,258.83,259.25,10101.0,252.6978,253.0981,252.6783,253.0883,10101.0
2023-01-13 15:30:00,259.28,259.88,259.24,259.87,12724.0,253.1176,253.7034,253.0786,253.6936,12724.0
2023-01-13 15:40:00,259.9,259.91,259.55,259.86,17980.0,253.7229,253.7327,253.3812,253.6838,17980.0
2023-01-13 15:50:00,259.87,260.15,259.55,259.89,65984.0,253.6936,253.9669,253.3812,253.7131,65984.0
2023-01-17 09:30:00,259.58,259.58,256.7,258.08,39537.0,253.4105,253.4105,250.5989,251.9461,39537.0
2023-01-17 09:40:00,257.94,259.35,257.72,258.49,10183.0,251.8095,253.186,251.5947,252.3464,10183.0
2023-01-17 09:50:00,258.85,258.85,257.73,258.04,13605.0,252.6978,252.6978,251.6045,251.9071,13605.0
2023-01-17 10:00:00,258.23,259.15,258.23,258.91,17199.0,252.0926,252.9907,252.0926,252.7564,17199.0
2023-01-17 10:10:00,258.83,259.11,258.13,258.48,14505.0,252.6783,252.9517,251.995,252.3366,14505.0
2023-01-17 10:20:00,258.5,258.98,258.5,258.62,5703.0,252.3562,252.8248,252.3562,252.4733,5703.0
2023-01-17 10:30:00,258.62,258.89,258.27,258.67,11798.0,252.4733,252.7369,252.1316,252.5221,11798.0
2023-01-17 10:40:00,258.75,258.75,257.86,257.86,14620.0,252.6002,252.6002,251.7314,251.7314,14620.0
2023-01-17 10:50:00,257.88,258.17,257.29,257.36,14653.0,251.7509,252.034,251.1749,251.2433,14653.0
2023-01-17 11:00:00,257.47,257.62,257.18,257.21,10207.0,251.3506,251.4971,251.0675,251.0968,10207.0
2023-01-17 11:10:00,257.16,257.43,256.88,257.39,11602.0,251.048,251.3116,250.7747,251.2725,11602.0
2023-01-17 11:20:00,257.37,257.54,257.23,257.32,10467.0,251.253,251.419,251.1163,251.2042,10467.0
2023-01-17 11:30:00,257.25,257.51,257.17,257.25,14792.0,251.1359,251.3897,251.0578,251.1359,14792.0
2023-01-17 11:40:00,257.37,257.9,257.32,257.89,5246.0,251.253,251.7704,251.2042,251.7607,5246.0
2023-01-17 11:50:00,257.91,258.27,257.9,258.24,6450.0,251.7802,252.1316,251.7704,252.1023,6450.0
2023-01-17 12:00:00,258.32,258.65,257.54,257.54,15813.0,252.1804,252.5026,251.419,251.419,15813.0
2023-01-17 12:10:00,257.44,257.59,257.05,257.05,11515.0,251.3214,251.4678,250.9406,250.9406,11515.0
2023-01-17 12:20:00,257.22,257.39,257.1,257.23,15766.0,251.1066,251.2725,250.9894,251.1163,15766.0
2023-01-17 12:30:00,257.19,257.84,257.19,257.73,5160.0,251.0773,251.7119,251.0773,251.6045,5160.0
2023-01-17 12:40:00,257.74,258.02,257.61,257.83,7912.0,251.6142,251.8876,251.4873,251.7021,7912.0
2023-01-17 12:50:00,257.79,257.88,257.52,257.72,6584.0,251.663,251.7509,251.3995,251.5947,6584.0
2023-01-17 13:00:00,257.75,257.77,257.1,257.5,17494.0,251.624,251.6435,250.9894,251.3799,17494.0
2023-01-17 13:10:00,257.48,257.5,257.23,257.25,6855.0,251.3604,251.3799,251.1163,251.1359,6855.0
2023-01-17 13:20:00,257.22,257.22,256.45,256.6,11178.0,251.1066,251.1066,250.3549,250.5013,11178.0
2023-01-17 13:30:00,256.6,256.85,256.49,256.71,24954.0,250.5013,250.7454,250.3939,250.6087,24954.0
2023-01-17 13:40:00,256.73,256.86,256.41,256.41,6775.0,250.6282,250.7551,250.3158,250.3158,6775.0
2023-01-17 13:50:00,256.48,256.51,255.8,256.22,16018.0,250.3842,250.4135,249.7203,250.1304,16018.0
2023-01-17 14:00:00,256.22,256.47,256.19,256.2,5851.0,250.1304,250.3744,250.1011,250.1108,5851.0
2023-01-17 14:10:00,256.23,256.3,255.4,255.72,10267.0,250.1401,250.2085,249.3298,249.6422,10267.0
2023-01-17 14:20:00,255.7,255.76,255.53,255.66,10638.0,249.6227,249.6813,249.4568,249.5837,10638.0
2023-01-17 14:30:00,255.68,255.88,255.6,255.88,16459.0,249.6032,249.7984,249.5251,249.7984,16459.0
2023-01-17 14:40:00,255.9,256.58,255.9,256.47,17478.0,249.818,250.4818,249.818,250.3744,17478.0
2023-01-17 14:50:00,256.5,256.53,256.07,256.14,6488.0,250.4037,250.433,249.9839,250.0523,6488.0
2023-01-17 15:00:00,256.24,256.92,256.24,256.83,5707.0,250.1499,250.8137,250.1499,250.7259,5707.0
2023-01-17 15:10:00,256.74,256.88,256.46,256.51,7543.0,250.638,250.7747,250.3646,250.4135,7543.0
2023-01-17 15:20:00,256.44,256.47,256.15,256.23,15961.0,250.3451,250.3744,250.062,250.1401,15961.0
2023-01-17 15:30:00,256.31,257.25,256.3,256.74,25078.0,250.2182,251.1359,250.2085,250.638,25078.0
2023-01-17 15:40:00,256.74,257.07,256.29,256.38,16228.0,250.638,250.9602,250.1987,250.2866,16228.0
2023-01-17 15:50:00,256.41,256.73,256.2,256.53,48634.0,250.3158,250.6282,250.1108,250.433,48634.0
2023-01-18 09:30:00,256.21,256.21,251.35,254.55,105202.0,250.1206,250.1206,245.3761,248.5,105202.0
2023-01-18 09:40:00,254.52,254.82,253.07,253.32,49546.0,248.4708,248.7636,247.0552,247.2993,49546.0
2023-01-18 09:50:00,253.32,254.55,253.18,253.96,34194.0,247.2993,248.5,247.1626,247.9241,34194.0
2023-01-18 10:00:00,253.95,254.93,253.95,254.86,28933.0,247.9143,248.871,247.9143,248.8027,28933.0
2023-01-18 10:10:00,254.97,255.36,254.26,254.57,28318.0,248.9101,249.2908,248.2169,248.5196,28318.0
2023-01-18 10:20:00,254.76,255.4,254.61,255.12,14216.0,248.7051,249.3298,248.5586,249.0565,14216.0
2023-01-18 10:30:00,255.24,255.88,255.05,255.78,34537.0,249.1736,249.7984,248.9882,249.7008,34537.0
2023-01-18 10:40:00,255.69,255.7,254.8,255.16,18322.0,249.6129,249.6227,248.7441,249.0955,18322.0
2023-01-18 10:50:00,255.06,255.14,254.11,254.35,20133.0,248.9979,249.076,248.0705,248.3048,20133.0
2023-01-18 11:00:00,254.34,254.41,252.58,252.77,25897.0,248.295,248.3634,246.5769,246.7624,25897.0
2023-01-18 11:10:00,252.7,252.93,252.35,252.59,16015.0,246.694,246.9185,246.3523,246.5866,16015.0
2023-01-18 11:20:00,252.42,252.67,251.7,252.49,28519.0,246.4207,246.6647,245.7178,246.489,28519.0
2023-01-18 11:30:00,252.4,252.82,252.34,252.75,22707.0,246.4011,246.8112,246.3426,246.7428,22707.0
2023-01-18 11:40:00,252.63,252.72,252.4,252.56,31752.0,246.6257,246.7135,246.4011,246.5573,31752.0
2023-01-18 11:50:00,252.63,252.98,252.49,252.88,20040.0,246.6257,246.9674,246.489,246.8697,20040.0
2023-01-18 12:00:00,252.88,252.94,252.39,252.64,67765.0,246.8697,246.9283,246.3914,246.6354,67765.0
2023-01-18 12:10:00,252.56,253.0,252.49,252.5,26516.0,246.5573,246.9869,246.489,246.4988,26516.0
2023-01-18 12:20:00,252.5,252.63,252.43,252.49,18655.0,246.4988,246.6257,246.4304,246.489,18655.0
2023-01-18 12:30:00,252.49,252.94,252.47,252.76,13068.0,246.489,246.9283,246.4695,246.7526,13068.0
2023-01-18 12:40:00,252.75,252.93,252.57,252.78,11184.0,246.7428,246.9185,246.5671,246.7721,11184.0
2023-01-18 12:50:00,252.74,252.78,252.46,252.59,21148.0,246.7331,246.7721,246.4597,246.5866,21148.0
2023-01-18 13:00:00,252.71,252.87,252.49,252.5,20781.0,246.7038,246.86,246.489,246.4988,20781.0
2023-01-18 13:10:00,252.5,252.76,252.45,252.69,20868.0,246.4988,246.7526,246.45,246.6843,20868.0
2023-01-18 13:20:00,252.7,252.77,252.59,252.71,13952.0,246.694,246.7624,246.5866,246.7038,13952.0
2023-01-18 13:30:00,252.7,253.56,252.67,253.31,24432.0,246.694,247.5336,246.6647,247.2895,24432.0
2023-01-18 13:40:00,253.28,253.71,253.25,253.37,15262.0,247.2602,247.68,247.2309,247.3481,15262.0
2023-01-18 13:50:00,253.41,253.73,253.27,253.28,17278.0,247.3871,247.6995,247.2505,247.2602,17278.0
2023-01-18 14:00:00,253.35,253.47,253.02,253.43,13194.0,247.3286,247.4457,247.0064,247.4067,13194.0
2023-01-18 14:10:00,253.43,253.64,253.35,253.35,14015.0,247.4067,247.6117,247.3286,247.3286,14015.0
2023-01-18 14:20:00,253.39,253.69,253.34,253.68,15969.0,247.3676,247.6605,247.3188,247.6507,15969.0
2023-01-18 14:30:00,253.68,254.0,253.41,253.41,28694.0,247.6507,247.9631,247.3871,247.3871,28694.0
2023-01-18 14:40:00,253.46,253.78,253.21,253.54,20769.0,247.436,247.7483,247.1919,247.514,20769.0
2023-01-18 14:50:00,253.54,253.88,253.5,253.65,23750.0,247.514,247.846,247.475,247.6214,23750.0
2023-01-18 15:00:00,253.63,253.63,253.11,253.12,28645.0,247.6019,247.6019,247.0943,247.104,28645.0
2023-01-18 15:10:00,253.09,253.45,253.03,253.28,30959.0,247.0747,247.4262,247.0162,247.2602,30959.0
2023-01-18 15:20:00,253.28,253.78,253.24,253.5,33362.0,247.2602,247.7483,247.2212,247.475,33362.0
2023-01-18 15:30:00,253.47,253.58,253.14,253.16,91373.0,247.4457,247.5531,247.1236,247.1431,91373.0
2023-01-18 15:40:00,253.16,253.17,252.17,252.45,97425.0,247.1431,247.1528,246.1766,246.45,97425.0
2023-01-18 15:50:00,252.45,252.56,251.96,251.99,128363.0,246.45,246.5573,245.9716,246.0009,128363.0
2023-01-19 09:30:00,250.45,252.13,248.8,252.09,18266.0,244.4975,246.1376,242.8867,246.0985,18266.0
2023-01-19 09:40:00,251.93,252.18,251.54,251.57,10313.0,245.9423,246.1864,245.5616,245.5909,10313.0
2023-01-19 09:50:00,251.62,252.06,251.42,251.67,10333.0,245.6397,246.0692,245.4444,245.6885,10333.0
2023-01-19 10:00:00,251.68,252.35,251.53,252.17,19864.0,245.6983,246.3523,245.5518,246.1766,19864.0
2023-01-19 10:10:00,251.9,252.04,250.91,251.13,28560.0,245.913,246.0497,244.9466,245.1613,28560.0
2023-01-19 10:20:00,250.93,251.11,250.66,250.92,12909.0,244.9661,245.1418,244.7025,244.9563,12909.0
2023-01-19 10:30:00,250.89,250.89,249.91,250.24,16705.0,244.927,244.927,243.9703,244.2925,16705.0
2023-01-19 10:40:00,250.24,250.28,249.86,250.08,10373.0,244.2925,244.3315,243.9215,244.1363,10373.0
2023-01-19 10:50:00,250.05,250.36,249.93,250.34,6917.0,244.107,244.4096,243.9898,244.3901,6917.0
2023-01-19 11:00:00,250.36,250.83,250.35,250.49,6637.0,244.4096,244.8685,244.3999,244.5365,6637.0
2023-01-19 11:10:00,250.94,251.17,250.69,251.02,14589.0,244.9758,245.2004,244.7318,245.0539,14589.0
2023-01-19 11:20:00,250.92,251.28,250.92,251.04,5526.0,244.9563,245.3078,244.9563,245.0735,5526.0
2023-01-19 11:30:00,250.99,251.61,250.89,251.61,5086.0,245.0247,245.6299,244.927,245.6299,5086.0
2023-01-19 11:40:00,251.66,251.74,251.35,251.74,3542.0,245.6787,245.7568,245.3761,245.7568,3542.0
2023-01-19 11:50:00,251.57,252.18,251.47,252.17,18183.0,245.5909,246.1864,245.4932,246.1766,18183.0
2023-01-19 12:00:00,252.15,253.62,252.15,253.56,11824.0,246.1571,247.5921,246.1571,247.5336,11824.0
2023-01-19 12:10:00,253.56,253.85,253.36,253.61,7015.0,247.5336,247.8167,247.3383,247.5824,7015.0
2023-01-19 12:20:00,253.62,253.65,253.0,253.3,7630.0,247.5921,247.6214,246.9869,247.2798,7630.0
2023-01-19 12:30:00,253.41,253.61,253.03,253.38,17906.0,247.3871,247.5824,247.0162,247.3579,17906.0
2023-01-19 12:40:00,253.37,253.57,253.09,253.23,5314.0,247.3481,247.5433,247.0747,247.2114,5314.0
2023-01-19 12:50:00,253.22,253.79,253.21,253.79,10147.0,247.2017,247.7581,247.1919,247.7581,10147.0
2023-01-19 13:00:00,253.75,254.19,253.64,253.83,14708.0,247.7191,248.1486,247.6117,247.7972,14708.0
2023-01-19 13:10:00,253.85,253.85,253.52,253.8,8000.0,247.8167,247.8167,247.4945,247.7679,8000.0
2023-01-19 13:20:00,253.78,253.78,252.89,253.34,9789.0,247.7483,247.7483,246.8795,247.3188,9789.0
2023-01-19 13:30:00,253.28,253.45,253.01,253.43,8344.0,247.2602,247.4262,246.9966,247.4067,8344.0
2023-01-19 13:40:00,253.46,253.75,252.89,253.54,23513.0,247.436,247.7191,246.8795,247.514,23513.0
2023-01-19 13:50:00,253.48,253.54,252.91,253.34,13204.0,247.4555,247.514,246.899,247.3188,13204.0
2023-01-19 14:00:00,253.37,253.37,252.89,253.13,7275.0,247.3481,247.3481,246.8795,247.1138,7275.0
2023-01-19 14:10:00,253.12,253.69,252.99,253.58,5179.0,247.104,247.6605,246.9771,247.5531,5179.0
2023-01-19 14:20:00,253.69,254.22,253.61,254.12,5567.0,247.6605,248.1779,247.5824,248.0803,5567.0
2023-01-19 14:30:00,254.03,254.2,253.91,253.91,5702.0,247.9924,248.1584,247.8753,247.8753,5702.0
2023-01-19 14:40:00,253.9,253.97,253.49,253.49,12916.0,247.8655,247.9338,247.4652,247.4652,12916.0
2023-01-19 14:50:00,253.48,253.55,253.17,253.34,15792.0,247.4555,247.5238,247.1528,247.3188,15792.0
2023-01-19 15:00:00,253.31,253.89,253.17,253.25,8348.0,247.2895,247.8557,247.1528,247.2309,8348.0
2023-01-19 15:10:00,253.29,253.96,253.03,253.84,16813.0,247.27,247.9241,247.0162,247.8069,16813.0
2023-01-19 15:20:00,253.78,253.95,253.38,253.89,11905.0,247.7483,247.9143,247.3579,247.8557,11905.0
2023-01-19 15:30:00,253.84,253.99,253.53,253.87,13858.0,247.8069,247.9534,247.5043,247.8362,13858.0
2023-01-19 15:40:00,253.78,253.95,253.49,253.76,17772.0,247.7483,247.9143,247.4652,247.7288,17772.0
2023-01-19 15:50:00,253.71,253.71,253.06,253.37,91640.0,247.68,247.68,247.0455,247.3481,91640.0
2023-01-20 09:30:00,254.67,255.11,253.35,253.87,121270.0,248.6172,249.0467,247.3286,247.8362,121270.0
2023-01-20 09:40:00,253.17,254.43,253.13,253.32,5310.0,247.1528,248.3829,247.1138,247.2993,5310.0
2023-01-20 09:50:00,253.49,253.62,252.66,253.45,12197.0,247.4652,247.5921,246.655,247.4262,12197.0
2023-01-20 10:00:00,253.39,254.44,253.32,254.44,8039.0,247.3676,248.3927,247.2993,248.3927,8039.0
2023-01-20 10:10:00,254.46,254.8,254.14,254.19,11110.0,248.4122,248.7441,248.0998,248.1486,11110.0
2023-01-20 10:20:00,254.22,254.47,254.02,254.45,11713.0,248.1779,248.4219,247.9826,248.4024,11713.0
2023-01-20 10:30:00,254.49,254.73,254.3,254.73,6177.0,248.4415,248.6758,248.256,248.6758,6177.0
2023-01-20 10:40:00,254.62,254.62,254.03,254.1,7205.0,248.5684,248.5684,247.9924,248.0607,7205.0
2023-01-20 10:50:00,254.05,254.67,253.93,253.93,7704.0,248.0119,248.6172,247.8948,247.8948,7704.0
2023-01-20 11:00:00,253.87,254.18,253.14,253.14,12929.0,247.8362,248.1388,247.1236,247.1236,12929.0
2023-01-20 11:10:00,253.26,253.26,252.55,252.82,16375.0,247.2407,247.2407,246.5476,246.8112,16375.0
2023-01-20 11:20:00,252.71,252.93,252.34,252.89,16694.0,246.7038,246.9185,246.3426,246.8795,16694.0
2023-01-20 11:30:00,252.94,253.27,252.94,252.96,9165.0,246.9283,247.2505,246.9283,246.9478,9165.0
2023-01-20 11:40:00,252.97,253.58,252.8,253.27,13706.0,246.9576,247.5531,246.7916,247.2505,13706.0
2023-01-20 11:50:00,253.31,253.61,253.12,253.4,14420.0,247.2895,247.5824,247.104,247.3774,14420.0
2023-01-20 12:00:00,253.44,253.7,253.23,253.23,11863.0,247.4164,247.6702,247.2114,247.2114,11863.0
2023-01-20 12:10:00,253.24,253.41,253.07,253.41,8295.0,247.2212,247.3871,247.0552,247.3871,8295.0
2023-01-20 12:20:00,253.45,253.55,252.77,252.77,10103.0,247.4262,247.5238,246.7624,246.7624,10103.0
2023-01-20 12:30:00,252.81,252.96,252.67,252.92,8702.0,246.8014,246.9478,246.6647,246.9088,8702.0
2023-01-20 12:40:00,252.93,252.93,252.14,252.31,13621.0,246.9185,246.9185,246.1473,246.3133,13621.0
2023-01-20 12:50:00,252.24,252.84,252.23,252.57,14118.0,246.2449,246.8307,246.2352,246.5671,14118.0
2023-01-20 13:00:00,252.6,252.95,252.56,252.57,9548.0,246.5964,246.9381,246.5573,246.5671,9548.0
2023-01-20 13:10:00,252.54,252.82,252.3,252.3,6391.0,246.5378,246.8112,246.3035,246.3035,6391.0
2023-01-20 13:20:00,252.32,252.45,252.16,252.34,6487.0,246.323,246.45,246.1668,246.3426,6487.0
2023-01-20 13:30:00,252.46,252.98,252.46,252.9,11164.0,246.4597,246.9674,246.4597,246.8893,11164.0
2023-01-20 13:40:00,252.99,253.36,252.78,253.34,18557.0,246.9771,247.3383,246.7721,247.3188,18557.0
2023-01-20 13:50:00,253.4,253.58,253.22,253.5,17750.0,247.3774,247.5531,247.2017,247.475,17750.0
2023-01-20 14:00:00,253.48,253.58,253.27,253.5,16858.0,247.4555,247.5531,247.2505,247.475,16858.0
2023-01-20 14:10:00,253.51,254.48,253.42,254.31,13668.0,247.4848,248.4317,247.3969,248.2657,13668.0
2023-01-20 14:20:00,254.31,255.0,254.2,255.0,6789.0,248.2657,248.9393,248.1584,248.9393,6789.0
2023-01-20 14:30:00,255.03,255.09,254.78,255.08,7516.0,248.9686,249.0272,248.7246,249.0174,7516.0
2023-01-20 14:40:00,255.11,255.16,254.54,254.6,19263.0,249.0467,249.0955,248.4903,248.5489,19263.0
2023-01-20 14:50:00,254.76,255.21,254.64,255.1,9996.0,248.7051,249.1444,248.5879,249.037,9996.0
2023-01-20 15:00:00,255.14,255.92,255.14,255.86,19661.0,249.076,249.8375,249.076,249.7789,19661.0
2023-01-20 15:10:00,255.87,256.59,255.83,256.13,30709.0,249.7887,250.4916,249.7496,250.0425,30709.0
2023-01-20 15:20:00,256.07,256.13,255.25,255.51,17800.0,249.9839,250.0425,249.1834,249.4372,17800.0
2023-01-20 15:30:00,255.62,255.99,255.54,255.68,18538.0,249.5446,249.9058,249.4665,249.6032,18538.0
2023-01-20 15:40:00,255.67,255.87,255.45,255.81,22325.0,249.5934,249.7887,249.3787,249.7301,22325.0
2023-01-20 15:50:00,255.74,256.59,255.68,256.26,98315.0,249.6618,250.4916,249.6032,250.1694,98315.0
2023-01-23 09:30:00,256.5,257.76,255.88,256.47,26095.0,250.4037,251.6338,249.7984,250.3744,26095.0
2023-01-23 09:40:00,256.16,257.24,256.16,257.24,7066.0,250.0718,251.1261,250.0718,251.1261,7066.0
2023-01-23 09:50:00,257.25,258.44,257.25,258.44,11845.0,251.1359,252.2976,251.1359,252.2976,11845.0
2023-01-23 10:00:00,258.5,259.0,258.25,258.69,13818.0,252.3562,252.8443,252.1121,252.5416,13818.0
2023-01-23 10:10:00,258.81,259.46,258.7,259.26,14969.0,252.6588,253.2933,252.5514,253.0981,14969.0
2023-01-23 10:20:00,259.26,259.95,259.26,259.76,13072.0,253.0981,253.7717,253.0981,253.5862,13072.0
2023-01-23 10:30:00,259.71,259.98,259.6,259.73,16024.0,253.5374,253.801,253.43,253.5569,16024.0
2023-01-23 10:40:00,259.78,260.48,259.69,260.43,17113.0,253.6057,254.2891,253.5179,254.2403,17113.0
2023-01-23 10:50:00,260.52,260.99,260.28,260.65,16160.0,254.3282,254.787,254.0939,254.4551,16160.0
2023-01-23 11:00:00,260.7,262.0,260.7,261.78,18568.0,254.5039,255.773,254.5039,255.5582,18568.0
2023-01-23 11:10:00,261.78,262.41,261.63,262.37,14256.0,255.5582,256.1732,255.4118,256.1342,14256.0
2023-01-23 11:20:00,262.45,262.69,261.75,261.84,20298.0,256.2123,256.4466,255.5289,255.6168,20298.0
2023-01-23 11:30:00,261.85,262.48,261.48,261.48,15156.0,255.6265,256.2416,255.2653,255.2653,15156.0
2023-01-23 11:40:00,261.32,261.39,261.0,261.16,12220.0,255.1091,255.1775,254.7967,254.9529,12220.0
2023-01-23 11:50:00,261.07,261.49,260.64,261.49,13158.0,254.8651,255.2751,254.4453,255.2751,13158.0
2023-01-23 12:00:00,261.44,261.46,260.44,260.44,9295.0,255.2263,255.2458,254.2501,254.2501,9295.0
2023-01-23 12:10:00,260.48,260.63,259.9,260.0,12906.0,254.2891,254.4355,253.7229,253.8205,12906.0
2023-01-23 12:20:00,259.9,260.13,259.88,259.98,8366.0,253.7229,253.9474,253.7034,253.801,8366.0
2023-01-23 12:30:00,260.07,260.26,259.99,260.23,6930.0,253.8888,254.0743,253.8108,254.045,6930.0
2023-01-23 12:40:00,260.15,260.19,259.71,259.74,15348.0,253.9669,254.006,253.5374,253.5667,15348.0
2023-01-23 12:50:00,259.8,259.96,259.47,259.82,9915.0,253.6253,253.7815,253.3031,253.6448,9915.0
2023-01-23 13:00:00,259.93,260.12,259.7,259.76,14128.0,253.7522,253.9377,253.5276,253.5862,14128.0
2023-01-23 13:10:00,259.64,259.75,259.23,259.69,10355.0,253.4691,253.5765,253.0688,253.5179,10355.0
2023-01-23 13:20:00,259.71,260.06,259.35,259.54,16598.0,253.5374,253.8791,253.186,253.3714,16598.0
2023-01-23 13:30:00,259.55,259.87,259.51,259.64,23437.0,253.3812,253.6936,253.3422,253.4691,23437.0
2023-01-23 13:40:00,259.64,259.72,259.28,259.52,11401.0,253.4691,253.5472,253.1176,253.3519,11401.0
2023-01-23 13:50:00,259.56,259.6,259.07,259.23,13575.0,253.391,253.43,252.9126,253.0688,13575.0
2023-01-23 14:00:00,259.15,259.22,258.68,259.16,8768.0,252.9907,253.0591,252.5319,253.0005,8768.0
2023-01-23 14:10:00,259.11,259.12,258.62,258.8,12544.0,252.9517,252.9614,252.4733,252.649,12544.0
2023-01-23 14:20:00,258.87,258.89,258.57,258.66,10885.0,252.7174,252.7369,252.4245,252.5124,10885.0
2023-01-23 14:30:00,258.59,258.99,257.83,257.9,21369.0,252.444,252.8345,251.7021,251.7704,21369.0
2023-01-23 14:40:00,257.85,258.12,257.55,257.79,10217.0,251.7216,251.9852,251.4287,251.663,10217.0
2023-01-23 14:50:00,257.73,257.9,257.41,257.78,9347.0,251.6045,251.7704,251.2921,251.6533,9347.0
2023-01-23 15:00:00,257.61,258.4,257.61,258.31,14914.0,251.4873,252.2585,251.4873,252.1707,14914.0
2023-01-23 15:10:00,258.25,258.43,257.86,257.86,16151.0,252.1121,252.2878,251.7314,251.7314,16151.0
2023-01-23 15:20:00,257.66,257.88,257.55,257.8,12936.0,251.5361,251.7509,251.4287,251.6728,12936.0
2023-01-23 15:30:00,257.8,258.08,257.55,257.87,47270.0,251.6728,251.9461,251.4287,251.7411,47270.0
2023-01-23 15:40:00,257.81,257.84,257.28,257.46,39792.0,251.6826,251.7119,251.1652,251.3409,39792.0
2023-01-23 15:50:00,257.44,257.92,257.26,257.36,179592.0,251.3214,251.7899,251.1456,251.2433,179592.0
2023-01-24 09:30:00,257.55,257.89,253.81,254.45,16632.0,251.4287,251.7607,247.7776,248.4024,16632.0
2023-01-24 09:40:00,254.66,255.87,254.42,255.58,29392.0,248.6074,249.7887,248.3731,249.5056,29392.0
2023-01-24 09:50:00,255.51,257.07,255.44,256.15,25071.0,249.4372,250.9602,249.3689,250.062,25071.0
2023-01-24 10:00:00,256.27,257.28,256.27,256.73,13593.0,250.1792,251.1652,250.1792,250.6282,13593.0
2023-01-24 10:10:00,256.48,257.72,256.48,257.0,12968.0,250.3842,251.5947,250.3842,250.8918,12968.0
2023-01-24 10:20:00,257.04,257.21,256.81,257.06,6639.0,250.9309,251.0968,250.7063,250.9504,6639.0
2023-01-24 10:30:00,257.06,257.08,256.21,256.22,10283.0,250.9504,250.9699,250.1206,250.1304,10283.0
2023-01-24 10:40:00,256.16,256.72,256.0,256.14,8343.0,250.0718,250.6185,249.9156,250.0523,8343.0
2023-01-24 10:50:00,256.32,257.07,256.17,256.87,18231.0,250.228,250.9602,250.0815,250.7649,18231.0
2023-01-24 11:00:00,256.88,257.04,256.44,256.72,8124.0,250.7747,250.9309,250.3451,250.6185,8124.0
2023-01-24 11:10:00,256.72,257.04,256.61,256.88,7253.0,250.6185,250.9309,250.5111,250.7747,7253.0
2023-01-24 11:20:00,256.8,257.26,256.62,257.01,11573.0,250.6966,251.1456,250.5208,250.9016,11573.0
2023-01-24 11:30:00,257.01,257.45,256.9,257.33,9914.0,250.9016,251.3311,250.7942,251.214,9914.0
2023-01-24 11:40:00,257.34,258.22,257.32,257.87,19488.0,251.2237,252.0828,251.2042,251.7411,19488.0
2023-01-24 11:50:00,257.99,258.29,257.63,257.77,8122.0,251.8583,252.1512,251.5068,251.6435,8122.0
2023-01-24 12:00:00,257.78,258.37,257.32,258.33,8009.0,251.6533,252.2293,251.2042,252.1902,8009.0
2023-01-24 12:10:00,258.36,258.62,258.15,258.48,25267.0,252.2195,252.4733,252.0145,252.3366,25267.0
2023-01-24 12:20:00,258.48,258.61,257.88,258.09,5106.0,252.3366,252.4635,251.7509,251.9559,5106.0
2023-01-24 12:30:00,258.03,258.17,257.74,257.83,8116.0,251.8973,252.034,251.6142,251.7021,8116.0
2023-01-24 12:40:00,257.93,257.93,257.66,257.74,4430.0,251.7997,251.7997,251.5361,251.6142,4430.0
2023-01-24 12:50:00,257.76,257.76,257.22,257.56,3511.0,251.6338,251.6338,251.1066,251.4385,3511.0
2023-01-24 13:00:00,257.53,257.59,257.17,257.36,4458.0,251.4092,251.4678,251.0578,251.2433,4458.0
2023-01-24 13:10:00,257.44,257.63,257.4,257.49,5145.0,251.3214,251.5068,251.2823,251.3702,5145.0
2023-01-24 13:20:00,257.59,257.59,257.02,257.12,6399.0,251.4678,251.4678,250.9113,251.009,6399.0
2023-01-24 13:30:00,257.16,257.35,256.92,257.12,11126.0,251.048,251.2335,250.8137,251.009,11126.0
2023-01-24 13:40:00,257.17,257.39,257.09,257.23,5202.0,251.0578,251.2725,250.9797,251.1163,5202.0
2023-01-24 13:50:00,257.27,257.35,257.04,257.31,11499.0,251.1554,251.2335,250.9309,251.1944,11499.0
2023-01-24 14:00:00,257.28,257.3,256.73,256.93,11822.0,251.1652,251.1847,250.6282,250.8235,11822.0
2023-01-24 14:10:00,256.94,257.15,256.56,256.8,13826.0,250.8332,251.0382,250.4623,250.6966,13826.0
2023-01-24 14:20:00,256.83,257.09,256.79,257.06,4758.0,250.7259,250.9797,250.6868,250.9504,4758.0
2023-01-24 14:30:00,257.09,257.44,257.04,257.42,5409.0,250.9797,251.3214,250.9309,251.3018,5409.0
2023-01-24 14:40:00,257.39,257.5,257.25,257.25,6839.0,251.2725,251.3799,251.1359,251.1359,6839.0
2023-01-24 14:50:00,257.17,257.23,256.95,257.18,5677.0,251.0578,251.1163,250.843,251.0675,5677.0
2023-01-24 15:00:00,257.15,257.31,256.95,257.0,19502.0,251.0382,251.1944,250.843,250.8918,19502.0
2023-01-24 15:10:00,256.91,257.08,256.79,257.08,8043.0,250.804,250.9699,250.6868,250.9699,8043.0
2023-01-24 15:20:00,257.01,257.01,256.65,256.65,6940.0,250.9016,250.9016,250.5501,250.5501,6940.0
2023-01-24 15:30:00,256.62,256.62,256.04,256.15,11042.0,250.5208,250.5208,249.9546,250.062,11042.0
2023-01-24 15:40:00,256.1,256.1,255.66,255.66,20566.0,250.0132,250.0132,249.5837,249.5837,20566.0
2023-01-24 15:50:00,255.76,256.39,255.66,255.74,89005.0,249.6813,250.2963,249.5837,249.6618,89005.0
2023-01-25 09:30:00,251.7,252.99,250.82,252.5,39725.0,245.7178,246.9771,244.8587,246.4988,39725.0
2023-01-25 09:40:00,252.5,253.53,250.86,250.88,21315.0,246.4988,247.5043,244.8977,244.9173,21315.0
2023-01-25 09:50:00,250.87,251.51,249.84,250.34,20701.0,244.9075,245.5323,243.902,244.3901,20701.0
2023-01-25 10:00:00,250.34,252.49,250.34,251.68,31830.0,244.3901,246.489,244.3901,245.6983,31830.0
2023-01-25 10:10:00,251.7,252.29,251.27,251.27,18493.0,245.7178,246.2938,245.298,245.298,18493.0
2023-01-25 10:20:00,251.09,252.0,251.0,251.87,23183.0,245.1223,246.0107,245.0344,245.8837,23183.0
2023-01-25 10:30:00,251.85,251.98,250.25,250.34,12446.0,245.8642,245.9911,244.3022,244.3901,12446.0
2023-01-25 10:40:00,250.42,250.63,249.64,249.88,11162.0,244.4682,244.6732,243.7067,243.941,11162.0
2023-01-25 10:50:00,249.88,250.34,249.3,250.19,13367.0,243.941,244.3901,243.3748,244.2437,13367.0
2023-01-25 11:00:00,250.21,250.59,249.82,249.82,18114.0,244.2632,244.6342,243.8825,243.8825,18114.0
2023-01-25 11:10:00,249.95,250.22,249.81,250.15,8217.0,244.0094,244.273,243.8727,244.2046,8217.0
2023-01-25 11:20:00,250.15,251.0,250.15,251.0,12662.0,244.2046,245.0344,244.2046,245.0344,12662.0
2023-01-25 11:30:00,250.96,251.55,250.8,250.9,18803.0,244.9954,245.5713,244.8392,244.9368,18803.0
2023-01-25 11:40:00,250.83,251.01,250.54,250.72,6838.0,244.8685,245.0442,244.5854,244.7611,6838.0
2023-01-25 11:50:00,251.0,251.59,250.88,251.26,20777.0,245.0344,245.6104,244.9173,245.2882,20777.0
2023-01-25 12:00:00,251.25,251.52,250.86,251.45,12361.0,245.2785,245.5421,244.8977,245.4737,12361.0
2023-01-25 12:10:00,251.48,251.7,251.37,251.54,5333.0,245.503,245.7178,245.3956,245.5616,5333.0
2023-01-25 12:20:00,251.43,251.43,250.92,251.04,4578.0,245.4542,245.4542,244.9563,245.0735,4578.0
2023-01-25 12:30:00,251.02,251.22,250.76,251.22,4505.0,245.0539,245.2492,244.8001,245.2492,4505.0
2023-01-25 12:40:00,251.16,251.55,251.16,251.3,4547.0,245.1906,245.5713,245.1906,245.3273,4547.0
2023-01-25 12:50:00,251.31,251.6,251.25,251.41,6540.0,245.3371,245.6202,245.2785,245.4347,6540.0
2023-01-25 13:00:00,251.4,251.7,251.17,251.49,9264.0,245.4249,245.7178,245.2004,245.5128,9264.0
2023-01-25 13:10:00,251.5,252.48,251.5,252.31,14087.0,245.5225,246.4792,245.5225,246.3133,14087.0
2023-01-25 13:20:00,252.54,252.78,252.42,252.54,7569.0,246.5378,246.7721,246.4207,246.5378,7569.0
2023-01-25 13:30:00,252.52,252.91,252.36,252.48,7492.0,246.5183,246.899,246.3621,246.4792,7492.0
2023-01-25 13:40:00,252.44,253.03,252.39,253.03,9460.0,246.4402,247.0162,246.3914,247.0162,9460.0
2023-01-25 13:50:00,253.1,253.15,252.65,252.66,7088.0,247.0845,247.1333,246.6452,246.655,7088.0
2023-01-25 14:00:00,252.76,253.12,252.44,253.08,8395.0,246.7526,247.104,246.4402,247.065,8395.0
2023-01-25 14:10:00,253.05,253.58,252.99,253.54,7951.0,247.0357,247.5531,246.9771,247.514,7951.0
2023-01-25 14:20:00,253.61,253.69,252.84,252.93,14668.0,247.5824,247.6605,246.8307,246.9185,14668.0
2023-01-25 14:30:00,252.92,253.11,252.54,252.73,6938.0,246.9088,247.0943,246.5378,246.7233,6938.0
2023-01-25 14:40:00,252.7,252.89,252.52,252.76,6007.0,246.694,246.8795,246.5183,246.7526,6007.0
2023-01-25 14:50:00,252.74,253.09,252.61,252.97,8608.0,246.7331,247.0747,246.6062,246.9576,8608.0
2023-01-25 15:00:00,252.99,253.89,252.98,253.82,9561.0,246.9771,247.8557,246.9674,247.7874,9561.0
2023-01-25 15:10:00,253.79,253.92,253.25,253.33,11912.0,247.7581,247.885,247.2309,247.309,11912.0
2023-01-25 15:20:00,253.32,253.5,253.05,253.5,15060.0,247.2993,247.475,247.0357,247.475,15060.0
2023-01-25 15:30:00,253.52,254.0,253.48,253.66,23965.0,247.4945,247.9631,247.4555,247.6312,23965.0
2023-01-25 15:40:00,253.65,253.72,252.95,253.21,29644.0,247.6214,247.6898,246.9381,247.1919,29644.0
2023-01-25 15:50:00,253.14,253.36,252.75,252.95,210599.0,247.1236,247.3383,246.7428,246.9381,210599.0
2023-01-26 09:30:00,254.19,254.75,252.34,253.26,27256.0,248.1486,248.6953,246.3426,247.2407,27256.0
2023-01-26 09:40:00,253.1,253.72,253.06,253.36,7501.0,247.0845,247.6898,247.0455,247.3383,7501.0
2023-01-26 09:50:00,253.49,253.84,253.07,253.79,9078.0,247.4652,247.8069,247.0552,247.7581,9078.0
2023-01-26 10:00:00,253.69,253.76,253.23,253.34,3987.0,247.6605,247.7288,247.2114,247.3188,3987.0
2023-01-26 10:10:00,253.34,254.01,253.12,253.77,3682.0,247.3188,247.9729,247.104,247.7386,3682.0
2023-01-26 10:20:00,253.88,254.45,253.7,254.01,9378.0,247.846,248.4024,247.6702,247.9729,9378.0
2023-01-26 10:30:00,253.9,254.46,253.07,253.07,4431.0,247.8655,248.4122,247.0552,247.0552,4431.0
2023-01-26 10:40:00,253.02,253.39,253.01,253.2,2151.0,247.0064,247.3676,246.9966,247.1821,2151.0
2023-01-26 10:50:00,253.16,253.19,252.38,252.71,6975.0,247.1431,247.1724,246.3816,246.7038,6975.0
2023-01-26 11:00:00,252.43,252.79,252.43,252.79,5299.0,246.4304,246.7819,246.4304,246.7819,5299.0
2023-01-26 11:10:00,252.71,253.08,252.47,252.76,7182.0,246.7038,247.065,246.4695,246.7526,7182.0
2023-01-26 11:20:00,252.73,252.84,252.21,252.78,14016.0,246.7233,246.8307,246.2157,246.7721,14016.0
2023-01-26 11:30:00,252.69,252.77,252.34,252.34,3810.0,246.6843,246.7624,246.3426,246.3426,3810.0
2023-01-26 11:40:00,252.43,252.56,252.28,252.39,5406.0,246.4304,246.5573,246.284,246.3914,5406.0
2023-01-26 11:50:00,252.35,252.35,251.74,251.89,12522.0,246.3523,246.3523,245.7568,245.9033,12522.0
2023-01-26 12:00:00,251.95,252.38,251.92,252.31,6979.0,245.9618,246.3816,245.9326,246.3133,6979.0
2023-01-26 12:10:00,252.41,252.61,252.2,252.2,5793.0,246.4109,246.6062,246.2059,246.2059,5793.0
2023-01-26 12:20:00,252.23,252.41,252.18,252.3,5969.0,246.2352,246.4109,246.1864,246.3035,5969.0
2023-01-26 12:30:00,252.18,252.25,251.91,251.91,5970.0,246.1864,246.2547,245.9228,245.9228,5970.0
2023-01-26 12:40:00,251.94,251.98,251.17,251.38,9212.0,245.9521,245.9911,245.2004,245.4054,9212.0
2023-01-26 12:50:00,251.42,251.91,251.41,251.67,8959.0,245.4444,245.9228,245.4347,245.6885,8959.0
2023-01-26 13:00:00,251.75,252.05,251.71,251.94,9769.0,245.7666,246.0595,245.7275,245.9521,9769.0
2023-01-26 13:10:00,251.93,252.1,251.65,251.7,7395.0,245.9423,246.1083,245.669,245.7178,7395.0
2023-01-26 13:20:00,251.79,252.08,251.75,251.86,4743.0,245.8056,246.0887,245.7666,245.874,4743.0
2023-01-26 13:30:00,251.97,251.97,251.67,251.83,10708.0,245.9814,245.9814,245.6885,245.8447,10708.0
2023-01-26 13:40:00,251.83,251.98,251.49,251.6,12422.0,245.8447,245.9911,245.5128,245.6202,12422.0
2023-01-26 13:50:00,251.64,251.7,251.26,251.28,7998.0,245.6592,245.7178,245.2882,245.3078,7998.0
2023-01-26 14:00:00,251.22,251.81,251.07,251.39,38133.0,245.2492,245.8252,245.1028,245.4151,38133.0
2023-01-26 14:10:00,251.35,251.37,250.87,251.21,20569.0,245.3761,245.3956,244.9075,245.2394,20569.0
2023-01-26 14:20:00,251.18,251.5,250.93,251.02,11191.0,245.2101,245.5225,244.9661,245.0539,11191.0
2023-01-26 14:30:00,251.01,251.51,250.9,251.02,42937.0,245.0442,245.5323,244.9368,245.0539,42937.0
2023-01-26 14:40:00,251.04,251.27,251.03,251.27,17213.0,245.0735,245.298,245.0637,245.298,17213.0
2023-01-26 14:50:00,251.22,251.57,251.0,251.57,9469.0,245.2492,245.5909,245.0344,245.5909,9469.0
2023-01-26 15:00:00,251.5,251.6,251.26,251.51,16680.0,245.5225,245.6202,245.2882,245.5323,16680.0
2023-01-26 15:10:00,251.5,251.77,251.49,251.76,16154.0,245.5225,245.7861,245.5128,245.7764,16154.0
2023-01-26 15:20:00,251.73,251.81,251.54,251.54,19277.0,245.7471,245.8252,245.5616,245.5616,19277.0
2023-01-26 15:30:00,251.53,251.63,251.0,251.4,48455.0,245.5518,245.6494,245.0344,245.4249,48455.0
2023-01-26 15:40:00,251.4,251.8,251.33,251.47,31051.0,245.4249,245.8154,245.3566,245.4932,31051.0
2023-01-26 15:50:00,251.49,252.5,251.48,252.4,134374.0,245.5128,246.4988,245.503,246.4011,134374.0
2023-01-27 09:30:00,251.43,252.25,249.51,251.99,33620.0,245.4542,246.2547,243.5798,246.0009,33620.0
2023-01-27 09:40:00,251.68,252.48,251.45,252.17,13737.0,245.6983,246.4792,245.4737,246.1766,13737.0
2023-01-27 09:50:00,252.17,252.74,252.07,252.49,16591.0,246.1766,246.7331,246.079,246.489,16591.0
2023-01-27 10:00:00,252.49,253.3,252.32,253.29,16242.0,246.489,247.2798,246.323,247.27,16242.0
2023-01-27 10:10:00,253.22,253.56,253.09,253.38,13966.0,247.2017,247.5336,247.0747,247.3579,13966.0
2023-01-27 10:20:00,253.41,253.48,252.71,252.87,8988.0,247.3871,247.4555,246.7038,246.86,8988.0
2023-01-27 10:30:00,252.82,253.02,252.05,252.22,16496.0,246.8112,247.0064,246.0595,246.2254,16496.0
2023-01-27 10:40:00,252.3,252.3,251.48,252.01,17700.0,246.3035,246.3035,245.503,246.0204,17700.0
2023-01-27 10:50:00,252.01,252.12,251.54,251.62,20852.0,246.0204,246.1278,245.5616,245.6397,20852.0
2023-01-27 11:00:00,251.54,251.96,251.41,251.81,15255.0,245.5616,245.9716,245.4347,245.8252,15255.0
2023-01-27 11:10:00,251.81,252.09,251.67,251.97,14352.0,245.8252,246.0985,245.6885,245.9814,14352.0
2023-01-27 11:20:00,252.12,252.78,252.12,252.77,4984.0,246.1278,246.7721,246.1278,246.7624,4984.0
2023-01-27 11:30:00,252.64,252.99,252.63,252.75,5497.0,246.6354,246.9771,246.6257,246.7428,5497.0
2023-01-27 11:40:00,252.89,254.33,252.81,254.19,46323.0,246.8795,248.2853,246.8014,248.1486,46323.0
2023-01-27 11:50:00,254.14,254.48,253.99,254.33,10022.0,248.0998,248.4317,247.9534,248.2853,10022.0
2023-01-27 12:00:00,254.28,254.39,253.85,254.21,5859.0,248.2365,248.3438,247.8167,248.1681,5859.0
2023-01-27 12:10:00,254.32,254.56,254.15,254.45,6932.0,248.2755,248.5098,248.1096,248.4024,6932.0
2023-01-27 12:20:00,254.34,254.41,253.98,254.15,4202.0,248.295,248.3634,247.9436,248.1096,4202.0
2023-01-27 12:30:00,254.07,254.89,254.03,254.89,16340.0,248.0315,248.832,247.9924,248.832,16340.0
2023-01-27 12:40:00,254.79,254.94,254.59,254.66,7573.0,248.7343,248.8808,248.5391,248.6074,7573.0
2023-01-27 12:50:00,254.67,254.75,254.15,254.19,12133.0,248.6172,248.6953,248.1096,248.1486,12133.0
2023-01-27 13:00:00,254.23,254.7,254.23,254.62,5922.0,248.1877,248.6465,248.1877,248.5684,5922.0
2023-01-27 13:10:00,254.51,254.77,254.44,254.67,5681.0,248.461,248.7148,248.3927,248.6172,5681.0
2023-01-27 13:20:00,254.68,255.15,254.57,255.12,4094.0,248.627,249.0858,248.5196,249.0565,4094.0
2023-01-27 13:30:00,255.07,255.27,254.98,255.03,7327.0,249.0077,249.2029,248.9198,248.9686,7327.0
2023-01-27 13:40:00,254.98,255.02,254.54,254.91,5054.0,248.9198,248.9589,248.4903,248.8515,5054.0
2023-01-27 13:50:00,254.91,255.0,254.63,254.94,6954.0,248.8515,248.9393,248.5781,248.8808,6954.0
2023-01-27 14:00:00,254.94,255.23,254.6,254.65,7512.0,248.8808,249.1639,248.5489,248.5977,7512.0
2023-01-27 14:10:00,254.74,254.98,254.57,254.98,3396.0,248.6855,248.9198,248.5196,248.9198,3396.0
2023-01-27 14:20:00,254.91,255.12,254.8,254.83,6984.0,248.8515,249.0565,248.7441,248.7734,6984.0
2023-01-27 14:30:00,254.84,254.88,254.47,254.58,12935.0,248.7832,248.8222,248.4219,248.5293,12935.0
2023-01-27 14:40:00,254.75,255.32,254.75,255.16,4089.0,248.6953,249.2517,248.6953,249.0955,4089.0
2023-01-27 14:50:00,255.12,255.4,255.0,255.4,5752.0,249.0565,249.3298,248.9393,249.3298,5752.0
2023-01-27 15:00:00,255.44,255.85,255.44,255.71,10061.0,249.3689,249.7691,249.3689,249.6325,10061.0
2023-01-27 15:10:00,255.68,255.91,255.15,255.18,7483.0,249.6032,249.8277,249.0858,249.1151,7483.0
2023-01-27 15:20:00,255.25,255.36,254.93,255.01,10127.0,249.1834,249.2908,248.871,248.9491,10127.0
2023-01-27 15:30:00,255.09,255.25,254.65,254.69,21167.0,249.0272,249.1834,248.5977,248.6367,21167.0
2023-01-27 15:40:00,254.71,254.81,254.15,254.24,32223.0,248.6562,248.7539,248.1096,248.1974,32223.0
2023-01-27 15:50:00,254.26,254.3,253.88,254.12,99141.0,248.2169,248.256,247.846,248.0803,99141.0
2023-01-30 09:30:00,251.86,254.16,251.86,252.39,29592.0,245.874,248.1193,245.874,246.3914,29592.0
2023-01-30 09:40:00,252.35,252.4,251.68,251.99,7665.0,246.3523,246.4011,245.6983,246.0009,7665.0
2023-01-30 09:50:00,252.17,252.17,251.04,251.29,39510.0,246.1766,246.1766,245.0735,245.3175,39510.0
2023-01-30 10:00:00,251.16,252.53,251.15,251.81,17225.0,245.1906,246.5281,245.1809,245.8252,17225.0
2023-01-30 10:10:00,251.87,252.04,251.66,251.67,9611.0,245.8837,246.0497,245.6787,245.6885,9611.0
2023-01-30 10:20:00,251.67,251.86,251.46,251.86,8398.0,245.6885,245.874,245.4835,245.874,8398.0
2023-01-30 10:30:00,252.04,252.04,251.19,251.28,7604.0,246.0497,246.0497,245.2199,245.3078,7604.0
2023-01-30 10:40:00,251.34,251.36,250.17,250.61,11392.0,245.3663,245.3859,244.2241,244.6537,11392.0
2023-01-30 10:50:00,250.7,251.0,250.56,250.8,7878.0,244.7415,245.0344,244.6049,244.8392,7878.0
2023-01-30 11:00:00,250.8,251.15,250.62,250.78,9731.0,244.8392,245.1809,244.6634,244.8196,9731.0
2023-01-30 11:10:00,250.88,251.36,250.85,251.23,7813.0,244.9173,245.3859,244.888,245.259,7813.0
2023-01-30 11:20:00,251.14,251.14,250.39,250.52,7577.0,245.1711,245.1711,244.4389,244.5658,7577.0
2023-01-30 11:30:00,250.59,251.0,250.51,250.56,9536.0,244.6342,245.0344,244.5561,244.6049,9536.0
2023-01-30 11:40:00,250.58,250.93,250.48,250.7,21395.0,244.6244,244.9661,244.5268,244.7415,21395.0
2023-01-30 11:50:00,250.75,251.25,250.48,251.25,8563.0,244.7904,245.2785,244.5268,245.2785,8563.0
2023-01-30 12:00:00,251.24,251.46,251.15,251.45,10678.0,245.2687,245.4835,245.1809,245.4737,10678.0
2023-01-30 12:10:00,251.5,251.94,251.46,251.63,11583.0,245.5225,245.9521,245.4835,245.6494,11583.0
2023-01-30 12:20:00,251.56,252.03,251.55,251.67,14133.0,245.5811,246.0399,245.5713,245.6885,14133.0
2023-01-30 12:30:00,251.6,251.61,251.29,251.39,9070.0,245.6202,245.6299,245.3175,245.4151,9070.0
2023-01-30 12:40:00,251.4,251.5,250.57,250.85,14232.0,245.4249,245.5225,244.6146,244.888,14232.0
2023-01-30 12:50:00,250.79,251.02,250.66,250.97,11517.0,244.8294,245.0539,244.7025,245.0051,11517.0
2023-01-30 13:00:00,250.92,251.23,250.84,251.06,11910.0,244.9563,245.259,244.8782,245.093,11910.0
2023-01-30 13:10:00,251.14,251.49,251.04,251.44,12656.0,245.1711,245.5128,245.0735,245.464,12656.0
2023-01-30 13:20:00,251.53,251.61,250.97,251.06,8643.0,245.5518,245.6299,245.0051,245.093,8643.0
2023-01-30 13:30:00,250.99,251.07,250.77,251.07,10019.0,245.0247,245.1028,244.8099,245.1028,10019.0
2023-01-30 13:40:00,251.15,251.3,250.95,251.3,7576.0,245.1809,245.3273,244.9856,245.3273,7576.0
2023-01-30 13:50:00,251.33,251.37,251.07,251.36,10922.0,245.3566,245.3956,245.1028,245.3859,10922.0
2023-01-30 14:00:00,251.34,251.59,251.06,251.47,15842.0,245.3663,245.6104,245.093,245.4932,15842.0
2023-01-30 14:10:00,251.47,251.47,250.74,250.86,13059.0,245.4932,245.4932,244.7806,244.8977,13059.0
2023-01-30 14:20:00,250.84,250.99,250.6,250.67,11616.0,244.8782,245.0247,244.6439,244.7123,11616.0
2023-01-30 14:30:00,250.59,250.65,250.19,250.41,11777.0,244.6342,244.6927,244.2437,244.4584,11777.0
2023-01-30 14:40:00,250.34,250.36,249.99,250.02,8681.0,244.3901,244.4096,244.0484,244.0777,8681.0
2023-01-30 14:50:00,250.01,250.26,249.9,250.24,10705.0,244.0679,244.312,243.9606,244.2925,10705.0
2023-01-30 15:00:00,250.21,250.39,249.71,249.92,14957.0,244.2632,244.4389,243.7751,243.9801,14957.0
2023-01-30 15:10:00,249.95,250.14,249.37,249.8,24503.0,244.0094,244.1949,243.4432,243.8629,24503.0
2023-01-30 15:20:00,249.91,250.03,249.64,249.75,15785.0,243.9703,244.0875,243.7067,243.8141,15785.0
2023-01-30 15:30:00,249.68,250.25,249.65,250.24,25552.0,243.7458,244.3022,243.7165,244.2925,25552.0
2023-01-30 15:40:00,250.24,250.38,249.61,249.9,27362.0,244.2925,244.4292,243.6775,243.9606,27362.0
2023-01-30 15:50:00,249.79,249.91,249.27,249.51,99772.0,243.8532,243.9703,243.3455,243.5798,99772.0
2023-01-31 09:30:00,249.09,250.26,248.96,250.22,27139.0,243.1698,244.312,243.0429,244.273,27139.0
2023-01-31 09:40:00,250.14,250.83,250.0,250.08,13941.0,244.1949,244.8685,244.0582,244.1363,13941.0
2023-01-31 09:50:00,249.98,249.98,249.44,249.61,7551.0,244.0387,244.0387,243.5115,243.6775,7551.0
2023-01-31 10:00:00,249.46,250.09,249.24,249.93,18899.0,243.531,244.146,243.3162,243.9898,18899.0
2023-01-31 10:10:00,249.94,250.38,249.8,250.33,20140.0,243.9996,244.4292,243.8629,244.3803,20140.0
2023-01-31 10:20:00,250.26,250.26,249.68,249.88,12322.0,244.312,244.312,243.7458,243.941,12322.0
2023-01-31 10:30:00,250.11,250.23,249.88,249.99,16547.0,244.1656,244.2827,243.941,244.0484,16547.0
2023-01-31 10:40:00,249.93,250.41,249.92,250.18,11341.0,243.9898,244.4584,243.9801,244.2339,11341.0
2023-01-31 10:50:00,250.35,250.48,249.95,250.02,12470.0,244.3999,244.5268,244.0094,244.0777,12470.0
2023-01-31 11:00:00,250.14,251.17,250.14,251.17,13221.0,244.1949,245.2004,244.1949,245.2004,13221.0
2023-01-31 11:10:00,251.1,251.31,250.68,250.72,15986.0,245.132,245.3371,244.722,244.7611,15986.0
2023-01-31 11:20:00,250.72,251.04,250.62,250.7,8289.0,244.7611,245.0735,244.6634,244.7415,8289.0
2023-01-31 11:30:00,250.67,250.89,250.45,250.72,8925.0,244.7123,244.927,244.4975,244.7611,8925.0
2023-01-31 11:40:00,250.72,251.09,250.59,250.92,8954.0,244.7611,245.1223,244.6342,244.9563,8954.0
2023-01-31 11:50:00,250.89,251.57,250.89,251.46,7930.0,244.927,245.5909,244.927,245.4835,7930.0
2023-01-31 12:00:00,251.44,251.57,250.83,251.12,10454.0,245.464,245.5909,244.8685,245.1516,10454.0
2023-01-31 12:10:00,251.12,251.17,250.6,250.89,8842.0,245.1516,245.2004,244.6439,244.927,8842.0
2023-01-31 12:20:00,251.06,251.23,250.89,251.02,5677.0,245.093,245.259,244.927,245.0539,5677.0
2023-01-31 12:30:00,251.0,251.41,250.97,251.3,7132.0,245.0344,245.4347,245.0051,245.3273,7132.0
2023-01-31 12:40:00,251.38,251.59,251.33,251.41,9542.0,245.4054,245.6104,245.3566,245.4347,9542.0
2023-01-31 12:50:00,251.41,251.68,251.35,251.54,7370.0,245.4347,245.6983,245.3761,245.5616,7370.0
2023-01-31 13:00:00,251.59,251.65,251.4,251.4,9382.0,245.6104,245.669,245.4249,245.4249,9382.0
2023-01-31 13:10:00,251.41,251.55,251.03,251.1,20091.0,245.4347,245.5713,245.0637,245.132,20091.0
2023-01-31 13:20:00,251.1,251.24,250.8,251.19,17889.0,245.132,245.2687,244.8392,245.2199,17889.0
2023-01-31 13:30:00,251.19,251.33,251.02,251.05,9954.0,245.2199,245.3566,245.0539,245.0832,9954.0
2023-01-31 13:40:00,251.05,251.88,251.04,251.81,26451.0,245.0832,245.8935,245.0735,245.8252,26451.0
2023-01-31 13:50:00,251.82,252.6,251.82,252.47,16810.0,245.8349,246.5964,245.8349,246.4695,16810.0
2023-01-31 14:00:00,252.47,252.78,252.08,252.72,12454.0,246.4695,246.7721,246.0887,246.7135,12454.0
2023-01-31 14:10:00,252.74,253.08,252.46,252.46,25755.0,246.7331,247.065,246.4597,246.4597,25755.0
2023-01-31 14:20:00,252.52,252.73,252.36,252.36,15422.0,246.5183,246.7233,246.3621,246.3621,15422.0
2023-01-31 14:30:00,252.37,252.62,252.27,252.5,15604.0,246.3719,246.6159,246.2742,246.4988,15604.0
2023-01-31 14:40:00,252.51,253.32,252.51,253.24,19495.0,246.5085,247.2993,246.5085,247.2212,19495.0
2023-01-31 14:50:00,253.25,253.73,253.24,253.39,36288.0,247.2309,247.6995,247.2212,247.3676,36288.0
2023-01-31 15:00:00,253.43,253.43,252.8,252.91,24239.0,247.4067,247.4067,246.7916,246.899,24239.0
2023-01-31 15:10:00,252.92,252.92,252.44,252.46,23718.0,246.9088,246.9088,246.4402,246.4597,23718.0
2023-01-31 15:20:00,252.46,252.69,252.31,252.47,42480.0,246.4597,246.6843,246.3133,246.4695,42480.0
2023-01-31 15:30:00,252.43,252.9,252.11,252.72,33195.0,246.4304,246.8893,246.118,246.7135,33195.0
2023-01-31 15:40:00,252.75,253.05,252.66,252.83,37426.0,246.7428,247.0357,246.655,246.8209,37426.0
2023-01-31 15:50:00,252.89,253.96,252.85,253.84,128859.0,246.8795,247.9241,246.8404,247.8069,128859.0
2023-02-01 09:30:00,269.62,273.47,267.0,273.47,317202.0,263.2119,266.9704,260.6541,266.9704,317202.0
2023-02-01 09:40:00,273.15,275.19,271.77,274.68,162711.0,266.658,268.6495,265.3108,268.1516,162711.0
2023-02-01 09:50:00,274.47,275.55,272.46,272.47,110128.0,267.9466,269.0009,265.9844,265.9941,110128.0
2023-02-01 10:00:00,272.0,273.08,270.95,271.81,142751.0,265.5353,266.5896,264.5103,265.3498,142751.0
2023-02-01 10:10:00,271.97,272.39,271.58,272.2,89224.0,265.506,265.916,265.1253,265.7306,89224.0
2023-02-01 10:20:00,272.13,272.24,271.53,272.22,76599.0,265.6622,265.7696,265.0765,265.7501,76599.0
2023-02-01 10:30:00,272.35,273.04,271.85,272.43,44424.0,265.877,266.5506,265.3889,265.9551,44424.0
2023-02-01 10:40:00,272.51,272.54,271.78,272.23,92445.0,266.0332,266.0625,265.3205,265.7598,92445.0
2023-02-01 10:50:00,272.26,272.39,271.55,271.92,84083.0,265.7891,265.916,265.096,265.4572,84083.0
2023-02-01 11:00:00,271.85,271.9,269.26,269.81,126122.0,265.3889,265.4377,262.8604,263.3974,126122.0
2023-02-01 11:10:00,269.66,271.29,269.66,271.13,78941.0,263.2509,264.8422,263.2509,264.686,78941.0
2023-02-01 11:20:00,271.03,271.56,270.93,271.38,40622.0,264.5884,265.1058,264.4907,264.93,40622.0
2023-02-01 11:30:00,271.42,272.0,271.28,271.85,55910.0,264.9691,265.5353,264.8324,265.3889,55910.0
2023-02-01 11:40:00,271.85,271.91,271.44,271.81,33541.0,265.3889,265.4474,264.9886,265.3498,33541.0
2023-02-01 11:50:00,271.83,272.0,271.54,271.82,53847.0,265.3693,265.5353,265.0862,265.3596,53847.0
2023-02-01 12:00:00,271.88,271.98,271.1,271.17,64539.0,265.4182,265.5158,264.6567,264.725,64539.0
2023-02-01 12:10:00,271.2,271.57,271.08,271.48,53072.0,264.7543,265.1155,264.6372,265.0277,53072.0
2023-02-01 12:20:00,271.48,271.91,270.93,270.98,40659.0,265.0277,265.4474,264.4907,264.5395,40659.0
2023-02-01 12:30:00,270.98,271.3,270.41,271.3,37836.0,264.5395,264.8519,263.9831,264.8519,37836.0
2023-02-01 12:40:00,271.31,271.44,270.93,270.97,29246.0,264.8617,264.9886,264.4907,264.5298,29246.0
2023-02-01 12:50:00,271.02,271.39,271.02,271.26,29845.0,264.5786,264.9398,264.5786,264.8129,29845.0
2023-02-01 13:00:00,271.33,272.0,271.33,271.92,58208.0,264.8812,265.5353,264.8812,265.4572,58208.0
2023-02-01 13:10:00,271.95,271.95,271.14,271.56,59657.0,265.4865,265.4865,264.6957,265.1058,59657.0
2023-02-01 13:20:00,271.55,271.76,271.34,271.42,20618.0,265.096,265.301,264.891,264.9691,20618.0
2023-02-01 13:30:00,271.47,271.56,271.17,271.32,33473.0,265.0179,265.1058,264.725,264.8715,33473.0
2023-02-01 13:40:00,271.28,271.52,271.11,271.35,34841.0,264.8324,265.0667,264.6665,264.9008,34841.0
2023-02-01 13:50:00,271.28,271.81,271.07,271.53,41543.0,264.8324,265.3498,264.6274,265.0765,41543.0
2023-02-01 14:00:00,271.51,272.0,270.99,271.87,56985.0,265.057,265.5353,264.5493,265.4084,56985.0
2023-02-01 14:10:00,271.87,272.01,271.41,271.76,35447.0,265.4084,265.5451,264.9593,265.301,35447.0
2023-02-01 14:20:00,271.76,271.92,271.25,271.38,19744.0,265.301,265.4572,264.8031,264.93,19744.0
2023-02-01 14:30:00,271.31,272.52,270.67,272.4,102165.0,264.8617,266.0429,264.2369,265.9258,102165.0
2023-02-01 14:40:00,272.43,274.74,272.16,274.08,119217.0,265.9551,268.2102,265.6915,267.5659,119217.0
2023-02-01 14:50:00,274.26,274.65,273.89,274.55,42161.0,267.7416,268.1223,267.3804,268.0247,42161.0
2023-02-01 15:00:00,274.49,278.93,274.49,278.71,56436.0,267.9661,272.3006,267.9661,272.0858,56436.0
2023-02-01 15:10:00,278.94,278.94,276.32,276.71,80340.0,272.3104,272.3104,269.7526,270.1334,80340.0
2023-02-01 15:20:00,276.77,277.01,276.49,276.81,80863.0,270.1919,270.4262,269.9186,270.231,80863.0
2023-02-01 15:30:00,276.75,279.8,276.75,279.51,114103.0,270.1724,273.1499,270.1724,272.8668,114103.0
2023-02-01 15:40:00,279.48,280.46,278.33,278.57,170136.0,272.8375,273.7942,271.7149,271.9492,170136.0
2023-02-01 15:50:00,278.47,279.74,278.07,278.97,332317.0,271.8515,273.0913,271.461,272.3396,332317.0
2023-02-02 09:30:00,276.44,281.46,276.03,281.46,84965.0,269.8698,274.7705,269.4695,274.7705,84965.0
2023-02-02 09:40:00,281.46,282.19,279.7,279.89,29499.0,274.7705,275.4831,273.0523,273.2378,29499.0
2023-02-02 09:50:00,279.72,280.5,278.78,279.08,25634.0,273.0718,273.8333,272.1542,272.447,25634.0
2023-02-02 10:00:00,278.9,279.79,277.85,277.87,36110.0,272.2713,273.1402,271.2463,271.2658,36110.0
2023-02-02 10:10:00,277.85,278.27,276.87,278.06,48792.0,271.2463,271.6563,270.2896,271.4513,48792.0
2023-02-02 10:20:00,278.07,278.13,277.38,277.41,39399.0,271.461,271.5196,270.7874,270.8167,39399.0
2023-02-02 10:30:00,277.58,279.29,277.53,278.81,76458.0,270.9827,272.652,270.9339,272.1835,76458.0
2023-02-02 10:40:00,278.81,279.71,278.11,279.71,35701.0,272.1835,273.0621,271.5001,273.0621,35701.0
2023-02-02 10:50:00,279.56,280.44,279.37,280.36,14571.0,272.9156,273.7747,272.7301,273.6966,14571.0
2023-02-02 11:00:00,280.25,280.69,280.07,280.15,28222.0,273.5892,274.0188,273.4135,273.4916,28222.0
2023-02-02 11:10:00,279.94,280.59,279.69,280.56,19102.0,273.2866,273.9211,273.0425,273.8919,19102.0
2023-02-02 11:20:00,280.54,280.68,280.1,280.18,19177.0,273.8723,274.009,273.4428,273.5209,19177.0
2023-02-02 11:30:00,280.18,280.5,279.77,279.92,9138.0,273.5209,273.8333,273.1206,273.2671,9138.0
2023-02-02 11:40:00,279.9,280.28,279.63,279.86,7927.0,273.2475,273.6185,272.984,273.2085,7927.0
2023-02-02 11:50:00,280.05,280.28,279.87,280.09,11108.0,273.394,273.6185,273.2183,273.433,11108.0
2023-02-02 12:00:00,280.12,280.59,279.71,279.88,17877.0,273.4623,273.9211,273.0621,273.228,17877.0
2023-02-02 12:10:00,279.63,280.06,279.63,279.82,7842.0,272.984,273.4037,272.984,273.1694,7842.0
2023-02-02 12:20:00,279.71,280.04,279.6,279.83,8146.0,273.0621,273.3842,272.9547,273.1792,8146.0
2023-02-02 12:30:00,279.75,280.06,279.73,280.01,15399.0,273.1011,273.4037,273.0816,273.3549,15399.0
2023-02-02 12:40:00,280.04,280.09,279.25,279.45,13857.0,273.3842,273.433,272.613,272.8082,13857.0
2023-02-02 12:50:00,279.34,279.64,279.21,279.64,12322.0,272.7009,272.9937,272.5739,272.9937,12322.0
2023-02-02 13:00:00,279.76,280.09,279.71,279.76,35072.0,273.1109,273.433,273.0621,273.1109,35072.0
2023-02-02 13:10:00,279.78,280.06,279.2,279.86,24354.0,273.1304,273.4037,272.5642,273.2085,24354.0
2023-02-02 13:20:00,279.9,280.04,279.72,279.9,10275.0,273.2475,273.3842,273.0718,273.2475,10275.0
2023-02-02 13:30:00,279.95,280.25,279.65,280.06,51769.0,273.2964,273.5892,273.0035,273.4037,51769.0
2023-02-02 13:40:00,280.07,280.16,279.48,279.56,16457.0,273.4135,273.5014,272.8375,272.9156,16457.0
2023-02-02 13:50:00,279.59,280.42,279.48,280.12,67303.0,272.9449,273.7552,272.8375,273.4623,67303.0
2023-02-02 14:00:00,280.13,280.19,279.57,279.6,27653.0,273.4721,273.5307,272.9254,272.9547,27653.0
2023-02-02 14:10:00,279.62,279.84,279.24,279.65,20672.0,272.9742,273.189,272.6032,273.0035,20672.0
2023-02-02 14:20:00,279.65,279.66,277.77,277.82,26030.0,273.0035,273.0132,271.1682,271.217,26030.0
2023-02-02 14:30:00,277.83,278.61,277.39,278.47,36244.0,271.2267,271.9882,270.7972,271.8515,36244.0
2023-02-02 14:40:00,278.39,278.72,278.1,278.72,11919.0,271.7734,272.0956,271.4903,272.0956,11919.0
2023-02-02 14:50:00,278.82,279.28,278.75,278.91,59448.0,272.1932,272.6423,272.1249,272.2811,59448.0
2023-02-02 15:00:00,278.93,279.8,278.83,279.51,26246.0,272.3006,273.1499,272.203,272.8668,26246.0
2023-02-02 15:10:00,279.51,280.2,279.5,279.99,19042.0,272.8668,273.5404,272.8571,273.3354,19042.0
2023-02-02 15:20:00,280.08,280.26,279.98,280.17,15445.0,273.4233,273.599,273.3256,273.5111,15445.0
2023-02-02 15:30:00,280.24,281.14,280.19,280.67,55374.0,273.5795,274.4581,273.5307,273.9992,55374.0
2023-02-02 15:40:00,280.75,281.45,280.26,281.33,35151.0,274.0773,274.7607,273.599,274.6436,35151.0
2023-02-02 15:50:00,281.44,282.56,281.36,282.54,124257.0,274.7509,275.8443,274.6728,275.8248,124257.0
2023-02-03 09:30:00,280.35,282.72,280.07,282.45,31436.0,273.6868,276.0005,273.4135,275.7369,31436.0
2023-02-03 09:40:00,282.29,282.55,281.49,282.53,13365.0,275.5807,275.8346,274.7998,275.815,13365.0
2023-02-03 09:50:00,282.4,283.99,282.4,282.78,17793.0,275.6881,277.2403,275.6881,276.0591,17793.0
2023-02-03 10:00:00,282.43,283.08,280.77,280.88,22471.0,275.7174,276.352,274.0969,274.2043,22471.0
2023-02-03 10:10:00,280.75,282.16,280.74,282.03,13155.0,274.0773,275.4538,274.0676,275.3269,13155.0
2023-02-03 10:20:00,282.07,283.2,282.07,282.43,11908.0,275.366,276.4691,275.366,275.7174,11908.0
2023-02-03 10:30:00,282.26,284.0,282.19,283.81,25061.0,275.5515,277.2501,275.4831,277.0646,25061.0
2023-02-03 10:40:00,283.85,283.85,283.24,283.25,34113.0,277.1037,277.1037,276.5082,276.5179,34113.0
2023-02-03 10:50:00,283.25,283.47,282.8,283.18,14220.0,276.5179,276.7327,276.0786,276.4496,14220.0
2023-02-03 11:00:00,283.25,283.57,283.04,283.41,35607.0,276.5179,276.8303,276.3129,276.6741,35607.0
2023-02-03 11:10:00,283.52,283.88,283.12,283.15,27555.0,276.7815,277.133,276.391,276.4203,27555.0
2023-02-03 11:20:00,283.27,283.5,282.93,283.33,16948.0,276.5374,276.762,276.2055,276.596,16948.0
2023-02-03 11:30:00,283.25,283.61,282.91,282.92,28808.0,276.5179,276.8694,276.186,276.1958,28808.0
2023-02-03 11:40:00,282.93,283.49,282.22,282.47,11264.0,276.2055,276.7522,275.5124,275.7565,11264.0
2023-02-03 11:50:00,282.47,282.67,282.23,282.24,10503.0,275.7565,275.9517,275.5222,275.5319,10503.0
2023-02-03 12:00:00,282.21,283.23,282.21,283.01,38739.0,275.5026,276.4984,275.5026,276.2836,38739.0
2023-02-03 12:10:00,283.01,283.56,282.87,283.26,13550.0,276.2836,276.8206,276.147,276.5277,13550.0
2023-02-03 12:20:00,283.17,283.26,282.73,282.73,17120.0,276.4398,276.5277,276.0103,276.0103,17120.0
2023-02-03 12:30:00,282.89,282.95,282.48,282.49,7107.0,276.1665,276.2251,275.7662,275.776,7107.0
2023-02-03 12:40:00,282.54,282.8,282.42,282.53,6691.0,275.8248,276.0786,275.7077,275.815,6691.0
2023-02-03 12:50:00,282.44,282.66,282.04,282.09,9721.0,275.7272,275.9419,275.3367,275.3855,9721.0
2023-02-03 13:00:00,282.0,282.16,281.53,281.61,7614.0,275.2976,275.4538,274.8388,274.9169,7614.0
2023-02-03 13:10:00,281.55,282.19,281.49,281.97,7063.0,274.8583,275.4831,274.7998,275.2683,7063.0
2023-02-03 13:20:00,281.89,282.11,281.49,281.56,6331.0,275.1902,275.405,274.7998,274.8681,6331.0
2023-02-03 13:30:00,281.61,282.11,281.37,282.03,13521.0,274.9169,275.405,274.6826,275.3269,13521.0
2023-02-03 13:40:00,282.03,282.05,281.64,281.9,11663.0,275.3269,275.3464,274.9462,275.2,11663.0
2023-02-03 13:50:00,281.9,282.4,281.76,281.81,21179.0,275.2,275.6881,275.0633,275.1121,21179.0
2023-02-03 14:00:00,281.74,282.06,281.54,281.82,20088.0,275.0438,275.3562,274.8486,275.1219,20088.0
2023-02-03 14:10:00,281.81,281.91,281.34,281.89,17279.0,275.1121,275.2098,274.6533,275.1902,17279.0
2023-02-03 14:20:00,281.9,282.07,281.57,282.06,16703.0,275.2,275.366,274.8779,275.3562,16703.0
2023-02-03 14:30:00,281.98,282.72,281.6,282.52,16968.0,275.2781,276.0005,274.9071,275.8053,16968.0
2023-02-03 14:40:00,282.54,282.54,282.1,282.17,9981.0,275.8248,275.8248,275.3953,275.4636,9981.0
2023-02-03 14:50:00,282.22,282.42,281.91,282.26,13273.0,275.5124,275.7077,275.2098,275.5515,13273.0
2023-02-03 15:00:00,282.26,282.61,281.96,282.54,16538.0,275.5515,275.8931,275.2586,275.8248,16538.0
2023-02-03 15:10:00,282.53,283.58,282.37,283.45,19471.0,275.815,276.8401,275.6588,276.7132,19471.0
2023-02-03 15:20:00,283.52,283.54,282.9,283.28,13870.0,276.7815,276.801,276.1762,276.5472,13870.0
2023-02-03 15:30:00,283.21,283.64,282.7,282.81,26594.0,276.4789,276.8987,275.981,276.0884,26594.0
2023-02-03 15:40:00,282.85,283.37,282.36,282.75,46171.0,276.1274,276.6351,275.6491,276.0298,46171.0
2023-02-03 15:50:00,282.72,283.39,282.35,283.15,130815.0,276.0005,276.6546,275.6393,276.4203,130815.0
2023-02-06 09:30:00,281.16,281.2,278.84,279.2,45323.0,274.4776,274.5166,272.2127,272.5642,45323.0
2023-02-06 09:40:00,279.21,279.21,277.79,277.93,17789.0,272.5739,272.5739,271.1877,271.3244,17789.0
2023-02-06 09:50:00,278.25,278.44,276.63,276.95,48383.0,271.6368,271.8222,270.0553,270.3677,48383.0
2023-02-06 10:00:00,277.18,277.57,276.43,276.43,43922.0,270.5922,270.9729,269.86,269.86,43922.0
2023-02-06 10:10:00,276.4,276.45,274.67,275.14,35496.0,269.8307,269.8795,268.1418,268.6007,35496.0
2023-02-06 10:20:00,275.25,275.81,274.83,275.59,40983.0,268.7081,269.2548,268.298,269.04,40983.0
2023-02-06 10:30:00,275.53,276.31,275.27,275.94,9926.0,268.9814,269.7429,268.7276,269.3817,9926.0
2023-02-06 10:40:00,275.9,276.31,275.55,275.62,15361.0,269.3426,269.7429,269.0009,269.0693,15361.0
2023-02-06 10:50:00,275.63,276.33,275.5,275.99,10799.0,269.079,269.7624,268.9521,269.4305,10799.0
2023-02-06 11:00:00,275.98,276.2,275.33,275.38,26911.0,269.4207,269.6355,268.7862,268.835,26911.0
2023-02-06 11:10:00,275.5,276.1,275.5,275.9,15507.0,268.9521,269.5379,268.9521,269.3426,15507.0
2023-02-06 11:20:00,275.9,276.13,275.66,275.75,15272.0,269.3426,269.5671,269.1083,269.1962,15272.0
2023-02-06 11:30:00,275.84,276.0,275.13,275.14,12330.0,269.284,269.4402,268.5909,268.6007,12330.0
2023-02-06 11:40:00,275.1,275.13,274.42,274.56,11040.0,268.5616,268.5909,267.8978,268.0345,11040.0
2023-02-06 11:50:00,274.49,274.7,274.01,274.02,29817.0,267.9661,268.1711,267.4975,267.5073,29817.0
2023-02-06 12:00:00,274.11,274.28,273.42,273.89,21563.0,267.5952,267.7611,266.9216,267.3804,21563.0
2023-02-06 12:10:00,273.78,273.83,273.44,273.44,9443.0,267.273,267.3218,266.9411,266.9411,9443.0
2023-02-06 12:20:00,273.34,273.74,273.27,273.61,8383.0,266.8435,267.234,266.7751,267.107,8383.0
2023-02-06 12:30:00,273.72,274.13,273.7,273.84,13579.0,267.2144,267.6147,267.1949,267.3316,13579.0
2023-02-06 12:40:00,273.84,274.04,273.58,273.8,10775.0,267.3316,267.5268,267.0778,267.2925,10775.0
2023-02-06 12:50:00,273.86,273.92,273.62,273.67,9151.0,267.3511,267.4097,267.1168,267.1656,9151.0
2023-02-06 13:00:00,273.63,273.65,272.88,273.07,16002.0,267.1266,267.1461,266.3944,266.5799,16002.0
2023-02-06 13:10:00,273.07,273.13,272.5,273.07,15693.0,266.5799,266.6384,266.0234,266.5799,15693.0
2023-02-06 13:20:00,272.99,273.23,272.9,273.04,10183.0,266.5018,266.7361,266.4139,266.5506,10183.0
2023-02-06 13:30:00,273.18,273.3,272.9,273.14,11812.0,266.6873,266.8044,266.4139,266.6482,11812.0
2023-02-06 13:40:00,273.24,273.54,272.84,272.9,18361.0,266.7458,267.0387,266.3553,266.4139,18361.0
2023-02-06 13:50:00,273.01,273.36,272.91,273.13,12371.0,266.5213,266.863,266.4237,266.6384,12371.0
2023-02-06 14:00:00,273.05,273.75,273.03,273.69,14425.0,266.5604,267.2437,266.5408,267.1851,14425.0
2023-02-06 14:10:00,273.67,273.83,273.09,273.47,20040.0,267.1656,267.3218,266.5994,266.9704,20040.0
2023-02-06 14:20:00,273.48,273.73,273.4,273.48,18372.0,266.9801,267.2242,266.902,266.9801,18372.0
2023-02-06 14:30:00,273.55,273.73,272.41,272.53,26001.0,267.0485,267.2242,265.9356,266.0527,26001.0
2023-02-06 14:40:00,272.55,272.66,272.24,272.46,15323.0,266.0722,266.1796,265.7696,265.9844,15323.0
2023-02-06 14:50:00,272.42,272.74,272.08,272.67,15038.0,265.9453,266.2577,265.6134,266.1894,15038.0
2023-02-06 15:00:00,272.67,272.74,271.88,272.0,33701.0,266.1894,266.2577,265.4182,265.5353,33701.0
2023-02-06 15:10:00,271.93,272.08,271.66,271.97,20015.0,265.467,265.6134,265.2034,265.506,20015.0
2023-02-06 15:20:00,271.91,272.12,271.55,271.55,20504.0,265.4474,265.6525,265.096,265.096,20504.0
2023-02-06 15:30:00,271.55,271.65,271.26,271.48,41501.0,265.096,265.1936,264.8129,265.0277,41501.0
2023-02-06 15:40:00,271.48,271.52,271.13,271.15,45118.0,265.0277,265.0667,264.686,264.7055,45118.0
2023-02-06 15:50:00,271.21,271.52,270.74,271.48,230966.0,264.7641,265.0667,264.3053,265.0277,230966.0
2023-02-07 09:30:00,268.76,271.4,265.47,268.37,114303.0,262.3723,264.9496,259.1605,261.9916,114303.0
2023-02-07 09:40:00,268.4,269.26,267.85,268.25,47611.0,262.0209,262.8604,261.4839,261.8744,47611.0
2023-02-07 09:50:00,268.29,269.15,268.18,268.85,35689.0,261.9135,262.753,261.8061,262.4602,35689.0
2023-02-07 10:00:00,268.61,269.4,268.6,269.09,49731.0,262.2259,262.9971,262.2161,262.6945,49731.0
2023-02-07 10:10:00,269.09,271.4,269.09,270.65,31982.0,262.6945,264.9496,262.6945,264.2174,31982.0
2023-02-07 10:20:00,270.78,271.05,270.1,270.63,18262.0,264.3443,264.6079,263.6805,264.1979,18262.0
2023-02-07 10:30:00,270.56,271.05,270.31,270.31,18580.0,264.1295,264.6079,263.8855,263.8855,18580.0
2023-02-07 10:40:00,270.27,270.41,269.56,270.13,23681.0,263.8464,263.9831,263.1533,263.7098,23681.0
2023-02-07 10:50:00,270.0,270.17,269.55,270.0,17803.0,263.5828,263.7488,263.1435,263.5828,17803.0
2023-02-07 11:00:00,269.88,270.34,269.7,270.34,41172.0,263.4657,263.9148,263.29,263.9148,41172.0
2023-02-07 11:10:00,270.29,271.24,270.26,271.24,31313.0,263.8659,264.7934,263.8367,264.7934,31313.0
2023-02-07 11:20:00,271.21,271.36,270.46,270.83,22763.0,264.7641,264.9105,264.0319,264.3931,22763.0
2023-02-07 11:30:00,270.87,271.14,270.81,271.01,22438.0,264.4322,264.6957,264.3736,264.5688,22438.0
2023-02-07 11:40:00,271.02,271.11,270.63,270.63,21201.0,264.5786,264.6665,264.1979,264.1979,21201.0
2023-02-07 11:50:00,270.63,270.81,270.27,270.31,17741.0,264.1979,264.3736,263.8464,263.8855,17741.0
2023-02-07 12:00:00,270.31,270.78,270.22,270.77,23924.0,263.8855,264.3443,263.7976,264.3345,23924.0
2023-02-07 12:10:00,270.78,271.36,270.75,270.82,17562.0,264.3443,264.9105,264.315,264.3834,17562.0
2023-02-07 12:20:00,270.87,271.14,270.51,270.75,15120.0,264.4322,264.6957,264.0807,264.315,15120.0
2023-02-07 12:30:00,270.81,270.97,270.74,270.8,8100.0,264.3736,264.5298,264.3053,264.3638,8100.0
2023-02-07 12:40:00,270.87,272.29,270.63,272.17,39764.0,264.4322,265.8184,264.1979,265.7013,39764.0
2023-02-07 12:50:00,272.16,273.11,271.75,272.62,31830.0,265.6915,266.6189,265.2912,266.1406,31830.0
2023-02-07 13:00:00,272.81,273.38,272.23,272.32,29874.0,266.3261,266.8825,265.7598,265.8477,29874.0
2023-02-07 13:10:00,272.54,272.58,271.17,271.33,30171.0,266.0625,266.1015,264.725,264.8812,30171.0
2023-02-07 13:20:00,271.5,271.51,269.92,269.92,11416.0,265.0472,265.057,263.5047,263.5047,11416.0
2023-02-07 13:30:00,269.76,269.76,268.35,268.78,17585.0,263.3485,263.3485,261.9721,262.3918,17585.0
2023-02-07 13:40:00,268.91,269.6,268.5,268.69,12539.0,262.5187,263.1923,262.1185,262.304,12539.0
2023-02-07 13:50:00,268.69,269.33,268.68,269.28,11228.0,262.304,262.9288,262.2942,262.88,11228.0
2023-02-07 14:00:00,269.23,271.07,269.1,270.84,22554.0,262.8311,264.6274,262.7042,264.4029,22554.0
2023-02-07 14:10:00,270.89,271.74,270.88,271.41,8950.0,264.4517,265.2815,264.4419,264.9593,8950.0
2023-02-07 14:20:00,271.3,271.74,271.05,271.56,10570.0,264.8519,265.2815,264.6079,265.1058,10570.0
2023-02-07 14:30:00,271.56,272.38,271.48,272.13,14150.0,265.1058,265.9063,265.0277,265.6622,14150.0
2023-02-07 14:40:00,272.12,272.63,271.9,271.92,26242.0,265.6525,266.1503,265.4377,265.4572,26242.0
2023-02-07 14:50:00,272.0,272.3,271.89,272.14,23071.0,265.5353,265.8282,265.4279,265.672,23071.0
2023-02-07 15:00:00,272.19,272.95,271.95,272.0,22031.0,265.7208,266.4627,265.4865,265.5353,22031.0
2023-02-07 15:10:00,272.05,272.44,272.04,272.39,22124.0,265.5841,265.9648,265.5744,265.916,22124.0
2023-02-07 15:20:00,272.39,272.85,272.38,272.69,27176.0,265.916,266.3651,265.9063,266.2089,27176.0
2023-02-07 15:30:00,272.64,272.84,272.2,272.84,32135.0,266.1601,266.3553,265.7306,266.3553,32135.0
2023-02-07 15:40:00,272.75,273.5,272.75,273.38,53140.0,266.2675,266.9997,266.2675,266.8825,53140.0
2023-02-07 15:50:00,273.52,273.72,272.2,272.33,140319.0,267.0192,267.2144,265.7306,265.8575,140319.0
2023-02-08 09:30:00,271.07,272.0,270.53,271.73,19471.0,264.6274,265.5353,264.1002,265.2717,19471.0
2023-02-08 09:40:00,271.73,272.34,271.14,271.5,10582.0,265.2717,265.8672,264.6957,265.0472,10582.0
2023-02-08 09:50:00,271.48,272.87,271.27,272.8,10528.0,265.0277,266.3846,264.8227,266.3163,10528.0
2023-02-08 10:00:00,272.74,272.74,271.63,271.73,16713.0,266.2577,266.2577,265.1741,265.2717,16713.0
2023-02-08 10:10:00,271.64,272.36,271.37,272.18,7864.0,265.1839,265.8867,264.9203,265.711,7864.0
2023-02-08 10:20:00,272.24,272.24,271.55,271.57,4713.0,265.7696,265.7696,265.096,265.1155,4713.0
2023-02-08 10:30:00,271.57,271.63,270.69,271.21,18969.0,265.1155,265.1741,264.2564,264.7641,18969.0
2023-02-08 10:40:00,271.38,271.73,271.11,271.52,5730.0,264.93,265.2717,264.6665,265.0667,5730.0
2023-02-08 10:50:00,271.68,271.96,271.39,271.96,5440.0,265.2229,265.4963,264.9398,265.4963,5440.0
2023-02-08 11:00:00,271.82,271.83,271.19,271.35,19694.0,265.3596,265.3693,264.7446,264.9008,19694.0
2023-02-08 11:10:00,271.43,271.6,271.27,271.5,6379.0,264.9789,265.1448,264.8227,265.0472,6379.0
2023-02-08 11:20:00,271.74,271.81,270.49,270.9,11243.0,265.2815,265.3498,264.0612,264.4614,11243.0
2023-02-08 11:30:00,270.81,271.42,270.74,271.42,4055.0,264.3736,264.9691,264.3053,264.9691,4055.0
2023-02-08 11:40:00,271.34,271.37,270.79,270.81,7214.0,264.891,264.9203,264.3541,264.3736,7214.0
2023-02-08 11:50:00,270.89,271.28,270.5,270.97,14250.0,264.4517,264.8324,264.071,264.5298,14250.0
2023-02-08 12:00:00,271.01,271.01,270.46,270.56,9449.0,264.5688,264.5688,264.0319,264.1295,9449.0
2023-02-08 12:10:00,270.52,270.63,269.88,269.96,23253.0,264.0905,264.1979,263.4657,263.5438,23253.0
2023-02-08 12:20:00,270.0,270.48,269.94,270.23,17803.0,263.5828,264.0514,263.5243,263.8074,17803.0
2023-02-08 12:30:00,270.17,270.48,269.72,269.72,13738.0,263.7488,264.0514,263.3095,263.3095,13738.0
2023-02-08 12:40:00,269.72,270.04,269.53,269.96,12808.0,263.3095,263.6219,263.124,263.5438,12808.0
2023-02-08 12:50:00,270.05,270.24,269.89,270.2,187742.0,263.6317,263.8171,263.4755,263.7781,187742.0
2023-02-08 13:00:00,270.28,270.35,269.85,269.85,20631.0,263.8562,263.9245,263.4364,263.4364,20631.0
2023-02-08 13:10:00,269.88,270.07,269.75,269.87,11732.0,263.4657,263.6512,263.3388,263.4559,11732.0
2023-02-08 13:20:00,269.88,270.45,269.52,269.52,11125.0,263.4657,264.0221,263.1142,263.1142,11125.0
2023-02-08 13:30:00,269.5,269.83,269.3,269.46,7551.0,263.0947,263.4169,262.8995,263.0557,7551.0
2023-02-08 13:40:00,269.51,269.51,269.03,269.03,10443.0,263.1045,263.1045,262.6359,262.6359,10443.0
2023-02-08 13:50:00,269.04,269.24,268.77,269.24,8134.0,262.6457,262.8409,262.3821,262.8409,8134.0
2023-02-08 14:00:00,269.21,269.21,268.59,269.1,14996.0,262.8116,262.8116,262.2064,262.7042,14996.0
2023-02-08 14:10:00,269.15,269.58,269.04,269.44,11352.0,262.753,263.1728,262.6457,263.0362,11352.0
2023-02-08 14:20:00,269.36,269.36,268.61,268.64,7650.0,262.9581,262.9581,262.2259,262.2552,7650.0
2023-02-08 14:30:00,268.73,269.16,268.44,268.96,18317.0,262.343,262.7628,262.0599,262.5676,18317.0
2023-02-08 14:40:00,269.04,269.07,268.55,268.77,15258.0,262.6457,262.6749,262.1673,262.3821,15258.0
2023-02-08 14:50:00,268.78,269.31,268.66,269.11,12470.0,262.3918,262.9092,262.2747,262.714,12470.0
2023-02-08 15:00:00,269.09,269.1,268.23,268.48,10993.0,262.6945,262.7042,261.8549,262.099,10993.0
2023-02-08 15:10:00,268.46,268.54,267.7,267.7,28580.0,262.0794,262.1575,261.3375,261.3375,28580.0
2023-02-08 15:20:00,267.66,268.36,267.66,268.04,13580.0,261.2985,261.9818,261.2985,261.6694,13580.0
2023-02-08 15:30:00,267.99,268.17,267.61,268.03,23791.0,261.6206,261.7963,261.2496,261.6597,23791.0
2023-02-08 15:40:00,268.04,268.14,267.62,267.7,25689.0,261.6694,261.767,261.2594,261.3375,25689.0
2023-02-08 15:50:00,267.75,268.51,267.75,268.5,96719.0,261.3863,262.1283,261.3863,262.1185,96719.0
2023-02-09 09:30:00,269.6,269.95,267.5,268.51,25445.0,263.1923,263.534,261.1423,262.1283,25445.0
2023-02-09 09:40:00,268.88,269.76,268.88,269.02,25498.0,262.4895,263.3485,262.4895,262.6261,25498.0
2023-02-09 09:50:00,269.14,269.65,268.15,268.6,17381.0,262.7433,263.2412,261.7768,262.2161,17381.0
2023-02-09 10:00:00,268.6,269.1,268.2,268.46,13737.0,262.2161,262.7042,261.8256,262.0794,13737.0
2023-02-09 10:10:00,268.17,268.58,267.96,268.03,6464.0,261.7963,262.1966,261.5913,261.6597,6464.0
2023-02-09 10:20:00,268.07,268.23,266.72,267.09,10518.0,261.6987,261.8549,260.3808,260.742,10518.0
2023-02-09 10:30:00,266.95,267.21,266.32,267.17,36811.0,260.6053,260.8592,259.9903,260.8201,36811.0
2023-02-09 10:40:00,267.06,267.79,266.76,267.78,10253.0,260.7127,261.4254,260.4198,261.4156,10253.0
2023-02-09 10:50:00,267.82,268.29,267.43,268.04,5742.0,261.4547,261.9135,261.0739,261.6694,5742.0
2023-02-09 11:00:00,267.91,268.02,267.13,267.22,9870.0,261.5425,261.6499,260.7811,260.8689,9870.0
2023-02-09 11:10:00,267.08,267.63,266.98,267.0,7471.0,260.7322,261.2692,260.6346,260.6541,7471.0
2023-02-09 11:20:00,266.95,266.95,266.39,266.54,7475.0,260.6053,260.6053,260.0586,260.2051,7475.0
2023-02-09 11:30:00,266.6,266.74,266.18,266.51,7635.0,260.2636,260.4003,259.8536,260.1758,7635.0
2023-02-09 11:40:00,266.46,266.59,266.12,266.32,3970.0,260.127,260.2539,259.7951,259.9903,3970.0
2023-02-09 11:50:00,266.32,266.86,266.28,266.68,8231.0,259.9903,260.5175,259.9513,260.3417,8231.0
2023-02-09 12:00:00,266.75,266.86,266.39,266.57,4995.0,260.4101,260.5175,260.0586,260.2344,4995.0
2023-02-09 12:10:00,266.63,267.3,266.47,266.97,9296.0,260.2929,260.947,260.1367,260.6249,9296.0
2023-02-09 12:20:00,266.97,267.2,266.1,266.27,7440.0,260.6249,260.8494,259.7755,259.9415,7440.0
2023-02-09 12:30:00,266.3,266.3,265.31,265.64,10927.0,259.9708,259.9708,259.0043,259.3265,10927.0
2023-02-09 12:40:00,265.64,265.83,265.12,265.21,11612.0,259.3265,259.5119,258.8188,258.9067,11612.0
2023-02-09 12:50:00,265.29,265.94,265.1,265.74,8084.0,258.9848,259.6193,258.7993,259.4241,8084.0
2023-02-09 13:00:00,265.75,265.83,265.4,265.83,5679.0,259.4339,259.5119,259.0922,259.5119,5679.0
2023-02-09 13:10:00,265.94,266.06,265.79,265.82,4098.0,259.6193,259.7365,259.4729,259.5022,4098.0
2023-02-09 13:20:00,265.73,266.07,265.54,265.63,10029.0,259.4143,259.7462,259.2288,259.3167,10029.0
2023-02-09 13:30:00,265.53,265.73,265.29,265.53,8672.0,259.2191,259.4143,258.9848,259.2191,8672.0
2023-02-09 13:40:00,265.48,265.61,265.1,265.51,19916.0,259.1703,259.2972,258.7993,259.1996,19916.0
2023-02-09 13:50:00,265.51,265.78,265.12,265.29,16533.0,259.1996,259.4631,258.8188,258.9848,16533.0
2023-02-09 14:00:00,265.32,265.39,264.75,265.03,14995.0,259.0141,259.0824,258.4576,258.731,14995.0
2023-02-09 14:10:00,264.86,264.86,264.31,264.44,6915.0,258.565,258.565,258.0281,258.155,6915.0
2023-02-09 14:20:00,264.47,264.63,264.18,264.5,6283.0,258.1843,258.3405,257.9012,258.2136,6283.0
2023-02-09 14:30:00,264.49,264.74,264.33,264.64,7183.0,258.2038,258.4479,258.0476,258.3502,7183.0
2023-02-09 14:40:00,264.55,265.33,264.55,265.33,7837.0,258.2624,259.0238,258.2624,259.0238,7837.0
2023-02-09 14:50:00,265.23,265.3,264.87,265.2,13199.0,258.9262,258.9945,258.5748,258.8969,13199.0
2023-02-09 15:00:00,265.29,265.29,264.5,265.04,14534.0,258.9848,258.9848,258.2136,258.7407,14534.0
2023-02-09 15:10:00,264.97,265.05,264.18,264.31,12444.0,258.6724,258.7505,257.9012,258.0281,12444.0
2023-02-09 15:20:00,264.31,264.47,263.92,264.15,12266.0,258.0281,258.1843,257.6473,257.8719,12266.0
2023-02-09 15:30:00,264.08,264.08,263.24,263.78,31924.0,257.8035,257.8035,256.9835,257.5107,31924.0
2023-02-09 15:40:00,263.83,264.15,263.41,263.46,23474.0,257.5595,257.8719,257.1495,257.1983,23474.0
2023-02-09 15:50:00,263.53,264.79,263.47,264.29,133287.0,257.2666,258.4967,257.208,258.0086,133287.0
2023-02-10 09:30:00,263.57,264.25,262.24,263.29,31638.0,257.3057,257.9695,256.0073,257.0323,31638.0
2023-02-10 09:40:00,262.94,264.28,262.88,264.0,14351.0,256.6906,257.9988,256.6321,257.7254,14351.0
2023-02-10 09:50:00,263.89,264.32,263.36,263.36,16843.0,257.6181,258.0378,257.1007,257.1007,16843.0
2023-02-10 10:00:00,263.2,263.42,262.48,263.01,18304.0,256.9445,257.1592,256.2416,256.759,18304.0
2023-02-10 10:10:00,263.16,264.42,263.15,263.73,20495.0,256.9054,258.1355,256.8956,257.4619,20495.0
2023-02-10 10:20:00,263.86,264.15,263.45,263.95,13099.0,257.5888,257.8719,257.1885,257.6766,13099.0
2023-02-10 10:30:00,263.88,264.49,263.83,264.17,7911.0,257.6083,258.2038,257.5595,257.8914,7911.0
2023-02-10 10:40:00,264.12,264.2,262.94,262.94,10490.0,257.8426,257.9207,256.6906,256.6906,10490.0
2023-02-10 10:50:00,262.85,262.85,261.84,262.59,21382.0,256.6028,256.6028,255.6168,256.349,21382.0
2023-02-10 11:00:00,262.56,263.67,262.55,263.37,14409.0,256.3197,257.4033,256.3099,257.1104,14409.0
2023-02-10 11:10:00,263.56,264.02,263.35,264.02,9049.0,257.2959,257.745,257.0909,257.745,9049.0
2023-02-10 11:20:00,263.99,264.04,263.47,263.55,11056.0,257.7157,257.7645,257.208,257.2861,11056.0
2023-02-10 11:30:00,263.66,263.74,263.23,263.62,4711.0,257.3935,257.4716,256.9737,257.3545,4711.0
2023-02-10 11:40:00,263.6,263.85,263.29,263.3,6502.0,257.335,257.579,257.0323,257.0421,6502.0
2023-02-10 11:50:00,263.41,263.52,263.2,263.49,7400.0,257.1495,257.2569,256.9445,257.2276,7400.0
2023-02-10 12:00:00,263.49,263.54,263.01,263.3,4620.0,257.2276,257.2764,256.759,257.0421,4620.0
2023-02-10 12:10:00,263.32,263.45,263.19,263.3,5267.0,257.0616,257.1885,256.9347,257.0421,5267.0
2023-02-10 12:20:00,263.36,263.68,263.36,263.66,4342.0,257.1007,257.413,257.1007,257.3935,4342.0
2023-02-10 12:30:00,263.64,264.35,263.64,264.13,8082.0,257.374,258.0671,257.374,257.8524,8082.0
2023-02-10 12:40:00,264.15,264.37,263.99,264.18,4125.0,257.8719,258.0867,257.7157,257.9012,4125.0
2023-02-10 12:50:00,264.02,264.14,263.8,263.91,4441.0,257.745,257.8621,257.5302,257.6376,4441.0
2023-02-10 13:00:00,264.12,264.12,263.8,263.85,3724.0,257.8426,257.8426,257.5302,257.579,3724.0
2023-02-10 13:10:00,263.85,264.18,263.73,264.08,4294.0,257.579,257.9012,257.4619,257.8035,4294.0
2023-02-10 13:20:00,264.09,264.4,263.98,263.98,4154.0,257.8133,258.1159,257.7059,257.7059,4154.0
2023-02-10 13:30:00,264.06,264.42,264.02,264.23,7021.0,257.784,258.1355,257.745,257.95,7021.0
2023-02-10 13:40:00,264.18,264.18,263.77,263.98,3491.0,257.9012,257.9012,257.5009,257.7059,3491.0
2023-02-10 13:50:00,263.9,263.91,263.23,263.3,5283.0,257.6278,257.6376,256.9737,257.0421,5283.0
2023-02-10 14:00:00,263.19,263.24,262.93,263.17,6487.0,256.9347,256.9835,256.6809,256.9152,6487.0
2023-02-10 14:10:00,263.17,263.46,263.07,263.36,7400.0,256.9152,257.1983,256.8175,257.1007,7400.0
2023-02-10 14:20:00,263.37,263.38,262.86,262.96,7373.0,257.1104,257.1202,256.6125,256.7102,7373.0
2023-02-10 14:30:00,262.96,263.88,262.79,263.64,14472.0,256.7102,257.6083,256.5442,257.374,14472.0
2023-02-10 14:40:00,263.64,263.64,262.85,262.9,12746.0,257.374,257.374,256.6028,256.6516,12746.0
2023-02-10 14:50:00,262.9,263.44,262.63,263.36,21083.0,256.6516,257.1788,256.388,257.1007,21083.0
2023-02-10 15:00:00,263.56,264.22,263.56,263.85,12171.0,257.2959,257.9402,257.2959,257.579,12171.0
2023-02-10 15:10:00,263.77,264.05,263.73,263.94,15120.0,257.5009,257.7743,257.4619,257.6669,15120.0
2023-02-10 15:20:00,263.94,264.25,263.72,264.21,10835.0,257.6669,257.9695,257.4521,257.9305,10835.0
2023-02-10 15:30:00,264.23,264.68,264.21,264.63,21013.0,257.95,258.3893,257.9305,258.3405,21013.0
2023-02-10 15:40:00,264.63,264.89,264.5,264.8,11737.0,258.3405,258.5943,258.2136,258.5064,11737.0
2023-02-10 15:50:00,264.68,264.78,264.22,264.43,46638.0,258.3893,258.4869,257.9402,258.1452,46638.0
2023-02-13 09:30:00,265.16,266.22,264.13,265.47,17497.0,258.8579,259.8927,257.8524,259.1605,17497.0
2023-02-13 09:40:00,265.67,266.37,265.56,266.25,11784.0,259.3558,260.0391,259.2484,259.922,11784.0
2023-02-13 09:50:00,266.23,266.72,265.96,266.72,13868.0,259.9024,260.3808,259.6389,260.3808,13868.0
2023-02-13 10:00:00,266.8,266.88,266.11,266.18,11701.0,260.4589,260.537,259.7853,259.8536,11701.0
2023-02-13 10:10:00,266.28,266.33,265.87,266.29,7070.0,259.9513,260.0001,259.551,259.961,7070.0
2023-02-13 10:20:00,266.34,266.98,266.27,266.75,11478.0,260.0098,260.6346,259.9415,260.4101,11478.0
2023-02-13 10:30:00,266.79,267.45,266.74,266.85,21357.0,260.4491,261.0934,260.4003,260.5077,21357.0
2023-02-13 10:40:00,267.0,267.2,266.73,266.95,11082.0,260.6541,260.8494,260.3906,260.6053,11082.0
2023-02-13 10:50:00,266.98,267.24,266.78,266.98,8547.0,260.6346,260.8884,260.4394,260.6346,8547.0
2023-02-13 11:00:00,267.11,267.25,266.88,266.98,10329.0,260.7615,260.8982,260.537,260.6346,10329.0
2023-02-13 11:10:00,266.91,266.96,266.05,266.15,8136.0,260.5663,260.6151,259.7267,259.8243,8136.0
2023-02-13 11:20:00,266.17,266.56,266.02,266.37,10833.0,259.8439,260.2246,259.6974,260.0391,10833.0
2023-02-13 11:30:00,266.41,266.48,265.89,266.03,8582.0,260.0782,260.1465,259.5705,259.7072,8582.0
2023-02-13 11:40:00,266.18,266.44,265.86,266.29,7313.0,259.8536,260.1075,259.5412,259.961,7313.0
2023-02-13 11:50:00,266.38,266.39,265.86,266.18,10768.0,260.0489,260.0586,259.5412,259.8536,10768.0
2023-02-13 12:00:00,266.18,266.31,265.91,266.19,7857.0,259.8536,259.9805,259.59,259.8634,7857.0
2023-02-13 12:10:00,266.26,266.35,265.93,266.09,10632.0,259.9317,260.0196,259.6096,259.7658,10632.0
2023-02-13 12:20:00,266.15,266.27,265.8,266.14,8641.0,259.8243,259.9415,259.4827,259.8146,8641.0
2023-02-13 12:30:00,266.13,266.57,266.05,266.46,16135.0,259.8048,260.2344,259.7267,260.127,16135.0
2023-02-13 12:40:00,266.46,267.03,266.45,267.03,9480.0,260.127,260.6834,260.1172,260.6834,9480.0
2023-02-13 12:50:00,267.03,267.03,266.43,266.43,8610.0,260.6834,260.6834,260.0977,260.0977,8610.0
2023-02-13 13:00:00,266.48,266.51,266.01,266.24,8446.0,260.1465,260.1758,259.6877,259.9122,8446.0
2023-02-13 13:10:00,266.2,266.24,265.97,266.12,6628.0,259.8732,259.9122,259.6486,259.7951,6628.0
2023-02-13 13:20:00,266.11,266.68,265.95,266.68,9387.0,259.7853,260.3417,259.6291,260.3417,9387.0
2023-02-13 13:30:00,266.69,266.84,266.19,266.19,10490.0,260.3515,260.4979,259.8634,259.8634,10490.0
2023-02-13 13:40:00,266.14,266.89,266.0,266.83,9669.0,259.8146,260.5468,259.6779,260.4882,9669.0
2023-02-13 13:50:00,266.82,266.89,266.34,266.81,18364.0,260.4784,260.5468,260.0098,260.4687,18364.0
2023-02-13 14:00:00,266.93,266.94,266.41,266.58,8579.0,260.5858,260.5956,260.0782,260.2441,8579.0
2023-02-13 14:10:00,266.6,266.65,266.09,266.27,9267.0,260.2636,260.3125,259.7658,259.9415,9267.0
2023-02-13 14:20:00,266.32,266.41,266.01,266.04,7173.0,259.9903,260.0782,259.6877,259.717,7173.0
2023-02-13 14:30:00,266.04,266.35,265.89,266.21,11267.0,259.717,260.0196,259.5705,259.8829,11267.0
2023-02-13 14:40:00,266.21,266.21,265.81,265.85,9738.0,259.8829,259.8829,259.4924,259.5315,9738.0
2023-02-13 14:50:00,265.91,266.34,265.87,266.11,11968.0,259.59,260.0098,259.551,259.7853,11968.0
2023-02-13 15:00:00,266.11,266.12,265.72,265.83,10696.0,259.7853,259.7951,259.4046,259.5119,10696.0
2023-02-13 15:10:00,265.87,265.96,265.62,265.84,13247.0,259.551,259.6389,259.3069,259.5217,13247.0
2023-02-13 15:20:00,265.93,266.28,265.9,265.93,16753.0,259.6096,259.9513,259.5803,259.6096,16753.0
2023-02-13 15:30:00,265.94,266.73,265.83,266.39,25114.0,259.6193,260.3906,259.5119,260.0586,25114.0
2023-02-13 15:40:00,266.41,266.87,266.41,266.7,27856.0,260.0782,260.5272,260.0782,260.3613,27856.0
2023-02-13 15:50:00,266.69,267.04,266.52,267.01,101777.0,260.3515,260.6932,260.1856,260.6639,101777.0
2023-02-14 09:30:00,265.59,267.07,265.04,265.63,16058.0,259.2777,260.7225,258.7407,259.3167,16058.0
2023-02-14 09:40:00,265.8,267.13,265.79,266.64,4663.0,259.4827,260.7811,259.4729,260.3027,4663.0
2023-02-14 09:50:00,266.65,267.74,266.41,267.73,4679.0,260.3125,261.3766,260.0782,261.3668,4679.0
2023-02-14 10:00:00,267.54,267.85,267.09,267.2,18771.0,261.1813,261.4839,260.742,260.8494,18771.0
2023-02-14 10:10:00,267.13,268.83,266.74,268.46,16824.0,260.7811,262.4406,260.4003,262.0794,16824.0
2023-02-14 10:20:00,268.46,268.66,266.66,266.66,8800.0,262.0794,262.2747,260.3222,260.3222,8800.0
2023-02-14 10:30:00,266.75,266.77,264.7,264.7,5378.0,260.4101,260.4296,258.4088,258.4088,5378.0
2023-02-14 10:40:00,264.66,265.04,264.23,265.0,2801.0,258.3698,258.7407,257.95,258.7017,2801.0
2023-02-14 10:50:00,264.92,264.92,264.49,264.84,8109.0,258.6236,258.6236,258.2038,258.5455,8109.0
2023-02-14 11:00:00,264.64,265.56,264.56,265.0,11329.0,258.3502,259.2484,258.2721,258.7017,11329.0
2023-02-14 11:10:00,264.99,265.35,264.83,265.31,6255.0,258.6919,259.0434,258.5357,259.0043,6255.0
2023-02-14 11:20:00,265.35,265.46,263.68,263.87,10684.0,259.0434,259.1507,257.413,257.5985,10684.0
2023-02-14 11:30:00,263.74,263.74,263.0,263.4,4432.0,257.4716,257.4716,256.7492,257.1397,4432.0
2023-02-14 11:40:00,263.17,263.37,262.66,263.29,10116.0,256.9152,257.1104,256.4173,257.0323,10116.0
2023-02-14 11:50:00,263.21,263.68,262.6,263.68,15262.0,256.9542,257.413,256.3587,257.413,15262.0
2023-02-14 12:00:00,263.76,264.21,263.71,264.01,9468.0,257.4911,257.9305,257.4423,257.7352,9468.0
2023-02-14 12:10:00,263.92,264.27,263.89,263.95,5548.0,257.6473,257.989,257.6181,257.6766,5548.0
2023-02-14 12:20:00,264.06,264.74,263.88,264.23,9564.0,257.784,258.4479,257.6083,257.95,9564.0
2023-02-14 12:30:00,264.1,264.49,263.95,264.16,8892.0,257.8231,258.2038,257.6766,257.8816,8892.0
2023-02-14 12:40:00,264.19,264.8,264.19,264.8,8707.0,257.9109,258.5064,257.9109,258.5064,8707.0
2023-02-14 12:50:00,264.55,264.93,264.29,264.64,6779.0,258.2624,258.6333,258.0086,258.3502,6779.0
2023-02-14 13:00:00,264.72,265.79,264.64,265.55,10573.0,258.4283,259.4729,258.3502,259.2386,10573.0
2023-02-14 13:10:00,265.56,265.89,265.28,265.45,7400.0,259.2484,259.5705,258.975,259.141,7400.0
2023-02-14 13:20:00,265.59,265.61,265.04,265.12,3809.0,259.2777,259.2972,258.7407,258.8188,3809.0
2023-02-14 13:30:00,264.98,265.62,264.81,265.35,13655.0,258.6822,259.3069,258.5162,259.0434,13655.0
2023-02-14 13:40:00,265.29,265.34,264.69,265.18,4969.0,258.9848,259.0336,258.399,258.8774,4969.0
2023-02-14 13:50:00,265.15,265.23,264.69,264.74,5783.0,258.8481,258.9262,258.399,258.4479,5783.0
2023-02-14 14:00:00,264.74,265.13,264.06,264.17,10333.0,258.4479,258.8286,257.784,257.8914,10333.0
2023-02-14 14:10:00,264.31,264.62,264.11,264.53,6544.0,258.0281,258.3307,257.8328,258.2428,6544.0
2023-02-14 14:20:00,264.48,264.6,264.33,264.39,11705.0,258.194,258.3112,258.0476,258.1062,11705.0
2023-02-14 14:30:00,264.4,265.91,264.39,265.46,25801.0,258.1159,259.59,258.1062,259.1507,25801.0
2023-02-14 14:40:00,265.55,265.63,265.08,265.18,5133.0,259.2386,259.3167,258.7798,258.8774,5133.0
2023-02-14 14:50:00,265.21,265.34,264.97,265.09,6493.0,258.9067,259.0336,258.6724,258.7895,6493.0
2023-02-14 15:00:00,265.18,265.33,264.75,264.83,5923.0,258.8774,259.0238,258.4576,258.5357,5923.0
2023-02-14 15:10:00,264.73,265.2,264.62,265.16,14826.0,258.4381,258.8969,258.3307,258.8579,14826.0
2023-02-14 15:20:00,265.23,265.38,264.89,264.89,5427.0,258.9262,259.0726,258.5943,258.5943,5427.0
2023-02-14 15:30:00,264.76,265.02,264.6,264.91,13495.0,258.4674,258.7212,258.3112,258.6138,13495.0
2023-02-14 15:40:00,264.96,265.66,264.95,265.27,20882.0,258.6626,259.346,258.6529,258.9653,20882.0
2023-02-14 15:50:00,265.21,265.64,264.52,264.73,65597.0,258.9067,259.3265,258.2331,258.4381,65597.0
2023-02-15 09:30:00,262.74,264.43,262.16,262.71,40097.0,256.4954,258.1452,255.9292,256.4661,40097.0
2023-02-15 09:40:00,262.71,263.24,262.59,263.21,13186.0,256.4661,256.9835,256.349,256.9542,13186.0
2023-02-15 09:50:00,263.43,264.43,263.18,263.92,11210.0,257.169,258.1452,256.9249,257.6473,11210.0
2023-02-15 10:00:00,263.77,264.38,263.5,263.63,7023.0,257.5009,258.0964,257.2373,257.3642,7023.0
2023-02-15 10:10:00,263.52,264.65,263.18,264.52,5436.0,257.2569,258.36,256.9249,258.2331,5436.0
2023-02-15 10:20:00,264.61,264.61,263.74,264.09,6344.0,258.3209,258.3209,257.4716,257.8133,6344.0
2023-02-15 10:30:00,264.13,264.58,264.01,264.45,7720.0,257.8524,258.2917,257.7352,258.1647,7720.0
2023-02-15 10:40:00,264.25,264.4,263.78,263.98,17868.0,257.9695,258.1159,257.5107,257.7059,17868.0
2023-02-15 10:50:00,263.79,264.27,263.74,263.94,5764.0,257.5204,257.989,257.4716,257.6669,5764.0
2023-02-15 11:00:00,263.88,265.04,263.88,265.0,5912.0,257.6083,258.7407,257.6083,258.7017,5912.0
2023-02-15 11:10:00,265.04,265.11,264.78,264.87,3273.0,258.7407,258.8091,258.4869,258.5748,3273.0
2023-02-15 11:20:00,264.93,265.34,264.86,265.19,2573.0,258.6333,259.0336,258.565,258.8872,2573.0
2023-02-15 11:30:00,265.27,265.35,264.52,264.6,6388.0,258.9653,259.0434,258.2331,258.3112,6388.0
2023-02-15 11:40:00,264.8,265.06,264.7,265.05,6561.0,258.5064,258.7603,258.4088,258.7505,6561.0
2023-02-15 11:50:00,264.99,265.29,264.99,265.25,3182.0,258.6919,258.9848,258.6919,258.9457,3182.0
2023-02-15 12:00:00,265.18,265.18,264.5,264.63,3604.0,258.8774,258.8774,258.2136,258.3405,3604.0
2023-02-15 12:10:00,264.72,264.79,264.42,264.43,3577.0,258.4283,258.4967,258.1355,258.1452,3577.0
2023-02-15 12:20:00,264.42,264.56,264.19,264.4,3882.0,258.1355,258.2721,257.9109,258.1159,3882.0
2023-02-15 12:30:00,264.29,264.53,264.21,264.41,3310.0,258.0086,258.2428,257.9305,258.1257,3310.0
2023-02-15 12:40:00,264.38,264.88,264.38,264.88,2320.0,258.0964,258.5845,258.0964,258.5845,2320.0
2023-02-15 12:50:00,264.87,265.03,264.87,264.87,5560.0,258.5748,258.731,258.5748,258.5748,5560.0
2023-02-15 13:00:00,265.04,265.31,264.76,265.19,4693.0,258.7407,259.0043,258.4674,258.8872,4693.0
2023-02-15 13:10:00,265.35,265.52,265.24,265.41,4269.0,259.0434,259.2093,258.936,259.1019,4269.0
2023-02-15 13:20:00,265.38,265.76,265.38,265.6,13715.0,259.0726,259.4436,259.0726,259.2874,13715.0
2023-02-15 13:30:00,265.55,265.63,265.38,265.38,3101.0,259.2386,259.3167,259.0726,259.0726,3101.0
2023-02-15 13:40:00,265.42,265.59,265.23,265.35,8585.0,259.1117,259.2777,258.9262,259.0434,8585.0
2023-02-15 13:50:00,265.39,265.72,265.29,265.64,5689.0,259.0824,259.4046,258.9848,259.3265,5689.0
2023-02-15 14:00:00,265.66,265.8,265.54,265.6,5267.0,259.346,259.4827,259.2288,259.2874,5267.0
2023-02-15 14:10:00,265.54,265.65,264.99,265.01,9664.0,259.2288,259.3362,258.6919,258.7114,9664.0
2023-02-15 14:20:00,264.93,265.27,264.8,265.1,9788.0,258.6333,258.9653,258.5064,258.7993,9788.0
2023-02-15 14:30:00,265.19,265.31,264.97,265.15,18085.0,258.8872,259.0043,258.6724,258.8481,18085.0
2023-02-15 14:40:00,265.14,265.29,265.02,265.13,11886.0,258.8383,258.9848,258.7212,258.8286,11886.0
2023-02-15 14:50:00,265.18,265.24,264.47,264.53,15433.0,258.8774,258.936,258.1843,258.2428,15433.0
2023-02-15 15:00:00,264.56,265.27,264.54,265.24,11781.0,258.2721,258.9653,258.2526,258.936,11781.0
2023-02-15 15:10:00,265.19,265.26,264.6,264.87,13689.0,258.8872,258.9555,258.3112,258.5748,13689.0
2023-02-15 15:20:00,264.87,265.29,264.79,265.13,16729.0,258.5748,258.9848,258.4967,258.8286,16729.0
2023-02-15 15:30:00,265.15,265.32,264.94,265.3,20389.0,258.8481,259.0141,258.6431,258.9945,20389.0
2023-02-15 15:40:00,265.26,265.36,264.94,265.2,28580.0,258.9555,259.0531,258.6431,258.8969,28580.0
2023-02-15 15:50:00,265.28,265.39,264.84,265.29,125142.0,258.975,259.0824,258.5455,258.9848,125142.0
2023-02-16 09:30:00,261.16,261.79,259.32,261.04,30084.0,254.9529,255.568,253.1567,254.8358,30084.0
2023-02-16 09:40:00,261.34,262.23,260.99,261.63,35435.0,255.1287,255.9975,254.787,255.4118,35435.0
2023-02-16 09:50:00,261.71,262.08,261.29,261.34,19287.0,255.4899,255.8511,255.0799,255.1287,19287.0
2023-02-16 10:00:00,261.43,262.75,261.41,262.75,4622.0,255.2165,256.5052,255.197,256.5052,4622.0
2023-02-16 10:10:00,262.81,263.99,262.8,263.8,7774.0,256.5637,257.7157,256.554,257.5302,7774.0
2023-02-16 10:20:00,263.66,264.13,263.56,264.13,4179.0,257.3935,257.8524,257.2959,257.8524,4179.0
2023-02-16 10:30:00,264.12,264.2,263.78,264.14,5573.0,257.8426,257.9207,257.5107,257.8621,5573.0
2023-02-16 10:40:00,264.05,264.22,263.5,264.0,11161.0,257.7743,257.9402,257.2373,257.7254,11161.0
2023-02-16 10:50:00,264.22,264.36,263.8,264.0,4750.0,257.9402,258.0769,257.5302,257.7254,4750.0
2023-02-16 11:00:00,263.93,264.68,263.93,264.48,5454.0,257.6571,258.3893,257.6571,258.194,5454.0
2023-02-16 11:10:00,264.64,265.03,264.31,264.97,5691.0,258.3502,258.731,258.0281,258.6724,5691.0
2023-02-16 11:20:00,264.94,264.96,264.55,264.85,4066.0,258.6431,258.6626,258.2624,258.5552,4066.0
2023-02-16 11:30:00,264.95,264.99,264.42,264.58,4916.0,258.6529,258.6919,258.1355,258.2917,4916.0
2023-02-16 11:40:00,264.55,265.46,264.54,265.31,5072.0,258.2624,259.1507,258.2526,259.0043,5072.0
2023-02-16 11:50:00,265.12,265.33,264.89,265.04,11195.0,258.8188,259.0238,258.5943,258.7407,11195.0
2023-02-16 12:00:00,265.12,265.37,265.01,265.37,3459.0,258.8188,259.0629,258.7114,259.0629,3459.0
2023-02-16 12:10:00,265.43,265.57,264.82,264.85,8469.0,259.1215,259.2581,258.526,258.5552,8469.0
2023-02-16 12:20:00,264.83,265.68,264.77,265.28,7772.0,258.5357,259.3655,258.4771,258.975,7772.0
2023-02-16 12:30:00,265.37,265.59,265.0,265.59,8383.0,259.0629,259.2777,258.7017,259.2777,8383.0
2023-02-16 12:40:00,265.61,265.7,265.43,265.54,4923.0,259.2972,259.385,259.1215,259.2288,4923.0
2023-02-16 12:50:00,265.6,265.6,265.04,265.21,8068.0,259.2874,259.2874,258.7407,258.9067,8068.0
2023-02-16 13:00:00,265.21,265.56,264.49,264.57,22172.0,258.9067,259.2484,258.2038,258.2819,22172.0
2023-02-16 13:10:00,264.62,264.79,264.19,264.57,26301.0,258.3307,258.4967,257.9109,258.2819,26301.0
2023-02-16 13:20:00,264.49,264.58,264.05,264.14,4983.0,258.2038,258.2917,257.7743,257.8621,4983.0
2023-02-16 13:30:00,264.08,264.79,264.04,264.5,18914.0,257.8035,258.4967,257.7645,258.2136,18914.0
2023-02-16 13:40:00,264.49,264.64,264.28,264.5,7628.0,258.2038,258.3502,257.9988,258.2136,7628.0
2023-02-16 13:50:00,264.52,264.7,264.47,264.69,7786.0,258.2331,258.4088,258.1843,258.399,7786.0
2023-02-16 14:00:00,264.69,265.04,264.52,264.89,20832.0,258.399,258.7407,258.2331,258.5943,20832.0
2023-02-16 14:10:00,264.9,265.13,264.81,265.0,7863.0,258.6041,258.8286,258.5162,258.7017,7863.0
2023-02-16 14:20:00,265.01,265.17,264.89,264.99,8679.0,258.7114,258.8676,258.5943,258.6919,8679.0
2023-02-16 14:30:00,264.96,265.13,264.84,264.84,22060.0,258.6626,258.8286,258.5455,258.5455,22060.0
2023-02-16 14:40:00,264.74,265.01,264.39,264.74,13057.0,258.4479,258.7114,258.1062,258.4479,13057.0
2023-02-16 14:50:00,264.94,265.17,264.88,264.88,7770.0,258.6431,258.8676,258.5845,258.5845,7770.0
2023-02-16 15:00:00,264.85,264.96,264.25,264.6,10733.0,258.5552,258.6626,257.9695,258.3112,10733.0
2023-02-16 15:10:00,264.44,264.79,263.97,264.11,7428.0,258.155,258.4967,257.6962,257.8328,7428.0
2023-02-16 15:20:00,263.97,264.16,263.57,263.6,17511.0,257.6962,257.8816,257.3057,257.335,17511.0
2023-02-16 15:30:00,263.65,263.76,263.13,263.47,38764.0,257.3838,257.4911,256.8761,257.208,38764.0
2023-02-16 15:40:00,263.43,263.52,262.87,263.3,31019.0,257.169,257.2569,256.6223,257.0421,31019.0
2023-02-16 15:50:00,263.23,263.59,262.9,263.29,95043.0,256.9737,257.3252,256.6516,257.0323,95043.0
2023-02-17 09:30:00,261.54,262.48,261.54,262.48,46268.0,255.3239,256.2416,255.3239,256.2416,46268.0
2023-02-17 09:40:00,262.43,262.8,262.0,262.51,6266.0,256.1928,256.554,255.773,256.2709,6266.0
2023-02-17 09:50:00,262.22,262.38,261.91,261.91,7122.0,255.9877,256.1439,255.6851,255.6851,7122.0
2023-02-17 10:00:00,261.98,263.3,261.91,262.74,18204.0,255.7535,257.0421,255.6851,256.4954,18204.0
2023-02-17 10:10:00,262.51,263.3,262.51,263.17,11742.0,256.2709,257.0421,256.2709,256.9152,11742.0
2023-02-17 10:20:00,263.15,263.44,262.47,262.84,12209.0,256.8956,257.1788,256.2318,256.593,12209.0
2023-02-17 10:30:00,262.58,263.03,262.41,262.41,9042.0,256.3392,256.7785,256.1732,256.1732,9042.0
2023-02-17 10:40:00,262.16,262.17,261.18,261.18,23737.0,255.9292,255.9389,254.9725,254.9725,23737.0
2023-02-17 10:50:00,261.27,261.27,260.58,260.58,6005.0,255.0603,255.0603,254.3867,254.3867,6005.0
2023-02-17 11:00:00,260.64,261.69,260.55,261.4,7832.0,254.4453,255.4703,254.3574,255.1872,7832.0
2023-02-17 11:10:00,261.38,261.78,261.36,261.72,5577.0,255.1677,255.5582,255.1482,255.4996,5577.0
2023-02-17 11:20:00,261.72,261.89,261.51,261.89,10211.0,255.4996,255.6656,255.2946,255.6656,10211.0
2023-02-17 11:30:00,261.81,261.82,261.49,261.49,4204.0,255.5875,255.5973,255.2751,255.2751,4204.0
2023-02-17 11:40:00,261.81,262.35,261.71,262.01,15979.0,255.5875,256.1147,255.4899,255.7827,15979.0
2023-02-17 11:50:00,261.91,262.19,261.42,261.48,16838.0,255.6851,255.9585,255.2068,255.2653,16838.0
2023-02-17 12:00:00,261.43,262.03,261.35,261.92,9388.0,255.2165,255.8023,255.1384,255.6949,9388.0
2023-02-17 12:10:00,261.9,262.16,261.75,261.85,14672.0,255.6754,255.9292,255.5289,255.6265,14672.0
2023-02-17 12:20:00,261.86,262.13,261.86,261.91,4590.0,255.6363,255.8999,255.6363,255.6851,4590.0
2023-02-17 12:30:00,261.81,261.92,261.5,261.5,4445.0,255.5875,255.6949,255.2849,255.2849,4445.0
2023-02-17 12:40:00,261.51,261.79,261.5,261.56,4345.0,255.2946,255.568,255.2849,255.3434,4345.0
2023-02-17 12:50:00,261.58,261.61,261.16,261.44,4580.0,255.363,255.3922,254.9529,255.2263,4580.0
2023-02-17 13:00:00,261.35,261.95,261.26,261.87,5700.0,255.1384,255.7242,255.0506,255.6461,5700.0
2023-02-17 13:10:00,261.96,262.18,261.86,262.1,3920.0,255.7339,255.9487,255.6363,255.8706,3920.0
2023-02-17 13:20:00,262.02,262.11,261.69,262.04,9240.0,255.7925,255.8804,255.4703,255.812,9240.0
2023-02-17 13:30:00,261.84,262.23,261.82,262.04,5009.0,255.6168,255.9975,255.5973,255.812,5009.0
2023-02-17 13:40:00,262.05,262.25,261.93,262.12,4481.0,255.8218,256.017,255.7046,255.8901,4481.0
2023-02-17 13:50:00,262.18,262.28,261.89,262.28,3606.0,255.9487,256.0463,255.6656,256.0463,3606.0
2023-02-17 14:00:00,262.41,262.66,262.2,262.2,7455.0,256.1732,256.4173,255.9682,255.9682,7455.0
2023-02-17 14:10:00,262.2,262.41,261.89,261.99,7277.0,255.9682,256.1732,255.6656,255.7632,7277.0
2023-02-17 14:20:00,261.99,262.46,261.91,262.12,14323.0,255.7632,256.222,255.6851,255.8901,14323.0
2023-02-17 14:30:00,262.11,262.56,262.1,262.4,8609.0,255.8804,256.3197,255.8706,256.1635,8609.0
2023-02-17 14:40:00,262.47,262.9,262.07,262.9,19458.0,256.2318,256.6516,255.8413,256.6516,19458.0
2023-02-17 14:50:00,262.89,263.33,262.86,263.13,14547.0,256.6418,257.0714,256.6125,256.8761,14547.0
2023-02-17 15:00:00,263.28,263.49,262.9,263.35,8989.0,257.0226,257.2276,256.6516,257.0909,8989.0
2023-02-17 15:10:00,263.36,263.45,263.06,263.28,6277.0,257.1007,257.1885,256.8078,257.0226,6277.0
2023-02-17 15:20:00,263.16,263.34,262.59,262.71,9047.0,256.9054,257.0811,256.349,256.4661,9047.0
2023-02-17 15:30:00,262.67,263.19,262.58,262.62,15004.0,256.4271,256.9347,256.3392,256.3782,15004.0
2023-02-17 15:40:00,262.67,262.83,261.81,261.92,25955.0,256.4271,256.5833,255.5875,255.6949,25955.0
2023-02-17 15:50:00,262.06,263.23,261.98,263.22,76489.0,255.8316,256.9737,255.7535,256.964,76489.0
2023-02-21 09:30:00,261.09,262.9,260.08,261.66,24994.0,254.8846,256.6516,253.8986,255.4411,24994.0
2023-02-21 09:40:00,261.08,261.91,260.86,261.28,9112.0,254.8748,255.6851,254.6601,255.0701,9112.0
2023-02-21 09:50:00,261.5,262.44,261.17,261.27,13954.0,255.2849,256.2025,254.9627,255.0603,13954.0
2023-02-21 10:00:00,261.1,261.69,260.4,261.47,11087.0,254.8944,255.4703,254.211,255.2556,11087.0
2023-02-21 10:10:00,261.35,261.39,260.65,261.38,11814.0,255.1384,255.1775,254.4551,255.1677,11814.0
2023-02-21 10:20:00,261.52,262.24,261.14,261.67,9562.0,255.3044,256.0073,254.9334,255.4508,9562.0
2023-02-21 10:30:00,261.67,261.67,261.02,261.39,12108.0,255.4508,255.4508,254.8163,255.1775,12108.0
2023-02-21 10:40:00,261.48,261.9,260.89,261.08,8634.0,255.2653,255.6754,254.6894,254.8748,8634.0
2023-02-21 10:50:00,261.08,261.08,260.5,260.64,7227.0,254.8748,254.8748,254.3086,254.4453,7227.0
2023-02-21 11:00:00,260.53,260.74,260.39,260.44,4586.0,254.3379,254.5429,254.2012,254.2501,4586.0
2023-02-21 11:10:00,260.3,260.64,260.22,260.28,6867.0,254.1134,254.4453,254.0353,254.0939,6867.0
2023-02-21 11:20:00,260.4,260.59,260.27,260.5,5524.0,254.211,254.3965,254.0841,254.3086,5524.0
2023-02-21 11:30:00,260.6,260.87,260.35,260.56,4528.0,254.4063,254.6698,254.1622,254.3672,4528.0
2023-02-21 11:40:00,260.51,260.88,260.51,260.55,6465.0,254.3184,254.6796,254.3184,254.3574,6465.0
2023-02-21 11:50:00,260.54,260.78,260.33,260.78,6089.0,254.3477,254.582,254.1427,254.582,6089.0
2023-02-21 12:00:00,260.7,261.04,260.59,260.96,6912.0,254.5039,254.8358,254.3965,254.7577,6912.0
2023-02-21 12:10:00,260.96,260.96,260.21,260.56,16320.0,254.7577,254.7577,254.0255,254.3672,16320.0
2023-02-21 12:20:00,260.68,260.68,260.38,260.5,8310.0,254.4844,254.4844,254.1915,254.3086,8310.0
2023-02-21 12:30:00,260.49,260.9,260.49,260.9,7792.0,254.2989,254.6991,254.2989,254.6991,7792.0
2023-02-21 12:40:00,260.93,261.16,260.9,261.06,6806.0,254.7284,254.9529,254.6991,254.8553,6806.0
2023-02-21 12:50:00,261.19,261.52,261.05,261.36,4790.0,254.9822,255.3044,254.8456,255.1482,4790.0
2023-02-21 13:00:00,261.41,261.53,261.19,261.53,6832.0,255.197,255.3141,254.9822,255.3141,6832.0
2023-02-21 13:10:00,261.55,261.7,261.25,261.36,7758.0,255.3337,255.4801,255.0408,255.1482,7758.0
2023-02-21 13:20:00,261.37,261.59,261.22,261.4,6825.0,255.158,255.3727,255.0115,255.1872,6825.0
2023-02-21 13:30:00,261.48,261.48,260.81,260.93,5615.0,255.2653,255.2653,254.6113,254.7284,5615.0
2023-02-21 13:40:00,260.71,260.81,260.56,260.73,12270.0,254.5136,254.6113,254.3672,254.5332,12270.0
2023-02-21 13:50:00,260.73,260.73,260.2,260.32,10966.0,254.5332,254.5332,254.0158,254.1329,10966.0
2023-02-21 14:00:00,260.36,260.64,260.08,260.37,10337.0,254.172,254.4453,253.8986,254.1817,10337.0
2023-02-21 14:10:00,260.14,260.25,259.77,260.1,10723.0,253.9572,254.0646,253.596,253.9181,10723.0
2023-02-21 14:20:00,260.11,260.29,259.98,260.18,9927.0,253.9279,254.1036,253.801,253.9962,9927.0
2023-02-21 14:30:00,260.23,261.03,260.22,260.74,13143.0,254.045,254.826,254.0353,254.5429,13143.0
2023-02-21 14:40:00,260.63,260.95,260.37,260.93,9473.0,254.4355,254.7479,254.1817,254.7284,9473.0
2023-02-21 14:50:00,260.79,260.92,260.55,260.89,6815.0,254.5917,254.7186,254.3574,254.6894,6815.0
2023-02-21 15:00:00,260.9,261.09,260.73,260.73,6515.0,254.6991,254.8846,254.5332,254.5332,6515.0
2023-02-21 15:10:00,260.7,261.06,260.63,260.71,12939.0,254.5039,254.8553,254.4355,254.5136,12939.0
2023-02-21 15:20:00,260.62,261.19,260.57,261.15,10199.0,254.4258,254.9822,254.377,254.9432,10199.0
2023-02-21 15:30:00,261.18,261.83,261.18,261.78,22823.0,254.9725,255.607,254.9725,255.5582,22823.0
2023-02-21 15:40:00,261.82,261.91,261.38,261.64,28557.0,255.5973,255.6851,255.1677,255.4215,28557.0
2023-02-21 15:50:00,261.71,261.73,260.68,261.23,80144.0,255.4899,255.5094,254.4844,255.0213,80144.0
2023-02-22 09:30:00,261.46,262.07,260.84,262.07,20149.0,255.2458,255.8413,254.6405,255.8413,20149.0
2023-02-22 09:40:00,262.07,262.86,261.8,262.66,15278.0,255.8413,256.6125,255.5777,256.4173,15278.0
2023-02-22 09:50:00,262.5,262.59,261.8,261.92,5675.0,256.2611,256.349,255.5777,255.6949,5675.0
2023-02-22 10:00:00,261.81,261.92,261.02,261.07,10604.0,255.5875,255.6949,254.8163,254.8651,10604.0
2023-02-22 10:10:00,260.93,261.14,260.57,260.81,12361.0,254.7284,254.9334,254.377,254.6113,12361.0
2023-02-22 10:20:00,261.0,262.07,260.91,261.87,13142.0,254.7967,255.8413,254.7089,255.6461,13142.0
2023-02-22 10:30:00,261.71,261.92,260.8,260.8,8686.0,255.4899,255.6949,254.6015,254.6015,8686.0
2023-02-22 10:40:00,260.79,261.59,260.79,261.21,8227.0,254.5917,255.3727,254.5917,255.0018,8227.0
2023-02-22 10:50:00,261.31,261.85,261.31,261.46,12325.0,255.0994,255.6265,255.0994,255.2458,12325.0
2023-02-22 11:00:00,261.46,261.96,261.41,261.94,8276.0,255.2458,255.7339,255.197,255.7144,8276.0
2023-02-22 11:10:00,261.94,262.28,261.75,261.81,15506.0,255.7144,256.0463,255.5289,255.5875,15506.0
2023-02-22 11:20:00,261.86,261.91,261.46,261.58,20622.0,255.6363,255.6851,255.2458,255.363,20622.0
2023-02-22 11:30:00,261.5,261.77,261.23,261.23,6428.0,255.2849,255.5484,255.0213,255.0213,6428.0
2023-02-22 11:40:00,261.24,261.91,261.24,261.73,7989.0,255.031,255.6851,255.031,255.5094,7989.0
2023-02-22 11:50:00,261.83,262.1,261.7,261.88,12564.0,255.607,255.8706,255.4801,255.6558,12564.0
2023-02-22 12:00:00,261.89,262.28,261.6,262.17,19911.0,255.6656,256.0463,255.3825,255.9389,19911.0
2023-02-22 12:10:00,261.97,262.25,261.74,262.14,8999.0,255.7437,256.017,255.5192,255.9097,8999.0
2023-02-22 12:20:00,262.08,262.4,262.07,262.21,13491.0,255.8511,256.1635,255.8413,255.978,13491.0
2023-02-22 12:30:00,262.24,262.34,261.46,261.46,9351.0,256.0073,256.1049,255.2458,255.2458,9351.0
2023-02-22 12:40:00,261.39,262.75,261.39,262.55,7000.0,255.1775,256.5052,255.1775,256.3099,7000.0
2023-02-22 12:50:00,262.54,262.6,261.99,262.11,16604.0,256.3001,256.3587,255.7632,255.8804,16604.0
2023-02-22 13:00:00,262.1,262.56,261.82,262.56,10491.0,255.8706,256.3197,255.5973,256.3197,10491.0
2023-02-22 13:10:00,262.45,262.56,262.36,262.4,18160.0,256.2123,256.3197,256.1244,256.1635,18160.0
2023-02-22 13:20:00,262.37,262.9,262.37,262.57,16840.0,256.1342,256.6516,256.1342,256.3294,16840.0
2023-02-22 13:30:00,262.56,262.65,262.35,262.56,15522.0,256.3197,256.4075,256.1147,256.3197,15522.0
2023-02-22 13:40:00,262.49,262.56,262.1,262.16,19062.0,256.2513,256.3197,255.8706,255.9292,19062.0
2023-02-22 13:50:00,262.19,262.74,262.03,262.64,12278.0,255.9585,256.4954,255.8023,256.3978,12278.0
2023-02-22 14:00:00,262.53,262.89,262.08,262.48,7746.0,256.2904,256.6418,255.8511,256.2416,7746.0
2023-02-22 14:10:00,262.72,262.76,261.64,262.53,9122.0,256.4759,256.5149,255.4215,256.2904,9122.0
2023-02-22 14:20:00,262.42,262.98,262.23,262.52,7776.0,256.183,256.7297,255.9975,256.2806,7776.0
2023-02-22 14:30:00,262.4,262.48,261.66,261.81,11058.0,256.1635,256.2416,255.4411,255.5875,11058.0
2023-02-22 14:40:00,261.66,261.86,261.05,261.86,21805.0,255.4411,255.6363,254.8456,255.6363,21805.0
2023-02-22 14:50:00,261.75,261.75,260.92,260.98,10127.0,255.5289,255.5289,254.7186,254.7772,10127.0
2023-02-22 15:00:00,261.13,261.34,260.69,261.34,8698.0,254.9237,255.1287,254.4941,255.1287,8698.0
2023-02-22 15:10:00,261.37,261.75,261.21,261.23,14407.0,255.158,255.5289,255.0018,255.0213,14407.0
2023-02-22 15:20:00,261.27,261.98,261.23,261.48,12149.0,255.0603,255.7535,255.0213,255.2653,12149.0
2023-02-22 15:30:00,261.22,261.49,261.05,261.18,15582.0,255.0115,255.2751,254.8456,254.9725,15582.0
2023-02-22 15:40:00,261.13,261.31,260.88,261.17,21520.0,254.9237,255.0994,254.6796,254.9627,21520.0
2023-02-22 15:50:00,261.02,261.69,260.59,261.69,77380.0,254.8163,255.4703,254.3965,255.4703,77380.0
2023-02-23 09:30:00,262.25,263.07,262.24,262.83,12647.0,256.017,256.8175,256.0073,256.5833,12647.0
2023-02-23 09:40:00,262.97,264.83,262.95,264.49,17892.0,256.7199,258.5357,256.7004,258.2038,17892.0
2023-02-23 09:50:00,264.58,264.95,263.56,263.66,39902.0,258.2917,258.6529,257.2959,257.3935,39902.0
2023-02-23 10:00:00,263.9,264.34,262.96,263.8,39650.0,257.6278,258.0574,256.7102,257.5302,39650.0
2023-02-23 10:10:00,263.95,263.99,263.1,263.75,20443.0,257.6766,257.7157,256.8468,257.4814,20443.0
2023-02-23 10:20:00,263.74,264.11,263.32,263.67,11300.0,257.4716,257.8328,257.0616,257.4033,11300.0
2023-02-23 10:30:00,263.77,264.62,263.55,264.45,16471.0,257.5009,258.3307,257.2861,258.1647,16471.0
2023-02-23 10:40:00,264.43,264.56,262.93,262.93,20396.0,258.1452,258.2721,256.6809,256.6809,20396.0
2023-02-23 10:50:00,262.93,263.31,262.6,263.19,12941.0,256.6809,257.0518,256.3587,256.9347,12941.0
2023-02-23 11:00:00,263.29,263.56,262.37,262.43,22199.0,257.0323,257.2959,256.1342,256.1928,22199.0
2023-02-23 11:10:00,262.5,262.65,262.0,262.47,19884.0,256.2611,256.4075,255.773,256.2318,19884.0
2023-02-23 11:20:00,262.32,262.32,261.82,262.17,9570.0,256.0854,256.0854,255.5973,255.9389,9570.0
2023-02-23 11:30:00,262.31,262.82,262.0,262.0,9049.0,256.0756,256.5735,255.773,255.773,9049.0
2023-02-23 11:40:00,262.13,262.13,261.41,261.9,4138.0,255.8999,255.8999,255.197,255.6754,4138.0
2023-02-23 11:50:00,261.8,261.9,261.45,261.62,7692.0,255.5777,255.6754,255.2361,255.402,7692.0
2023-02-23 12:00:00,261.7,262.01,261.49,261.67,9747.0,255.4801,255.7827,255.2751,255.4508,9747.0
2023-02-23 12:10:00,261.66,262.17,261.52,262.08,6230.0,255.4411,255.9389,255.3044,255.8511,6230.0
2023-02-23 12:20:00,262.14,262.16,261.64,262.07,4933.0,255.9097,255.9292,255.4215,255.8413,4933.0
2023-02-23 12:30:00,262.17,262.57,261.85,262.23,11735.0,255.9389,256.3294,255.6265,255.9975,11735.0
2023-02-23 12:40:00,262.22,262.48,261.96,262.1,10104.0,255.9877,256.2416,255.7339,255.8706,10104.0
2023-02-23 12:50:00,262.08,262.47,262.06,262.32,12197.0,255.8511,256.2318,255.8316,256.0854,12197.0
2023-02-23 13:00:00,262.25,262.56,262.01,262.27,23658.0,256.017,256.3197,255.7827,256.0366,23658.0
2023-02-23 13:10:00,262.18,262.41,261.76,261.86,10442.0,255.9487,256.1732,255.5387,255.6363,10442.0
2023-02-23 13:20:00,262.0,262.01,261.84,261.97,4939.0,255.773,255.7827,255.6168,255.7437,4939.0
2023-02-23 13:30:00,261.95,261.95,261.52,261.52,5911.0,255.7242,255.7242,255.3044,255.3044,5911.0
2023-02-23 13:40:00,261.7,262.15,261.64,262.15,8556.0,255.4801,255.9194,255.4215,255.9194,8556.0
2023-02-23 13:50:00,262.1,262.1,261.89,262.03,5106.0,255.8706,255.8706,255.6656,255.8023,5106.0
2023-02-23 14:00:00,261.98,262.18,261.9,261.9,6025.0,255.7535,255.9487,255.6754,255.6754,6025.0
2023-02-23 14:10:00,261.89,262.68,261.84,262.61,10724.0,255.6656,256.4368,255.6168,256.3685,10724.0
2023-02-23 14:20:00,262.78,262.82,262.58,262.67,6117.0,256.5344,256.5735,256.3392,256.4271,6117.0
2023-02-23 14:30:00,262.69,263.14,262.68,263.1,9204.0,256.4466,256.8859,256.4368,256.8468,9204.0
2023-02-23 14:40:00,263.07,263.14,262.84,262.91,10568.0,256.8175,256.8859,256.593,256.6614,10568.0
2023-02-23 14:50:00,262.83,262.85,262.41,262.66,8616.0,256.5833,256.6028,256.1732,256.4173,8616.0
2023-02-23 15:00:00,262.68,263.08,262.67,262.88,7873.0,256.4368,256.8273,256.4271,256.6321,7873.0
2023-02-23 15:10:00,263.02,263.26,262.98,262.99,5798.0,256.7687,257.003,256.7297,256.7394,5798.0
2023-02-23 15:20:00,262.98,263.43,262.73,263.33,16092.0,256.7297,257.169,256.4856,257.0714,16092.0
2023-02-23 15:30:00,263.3,263.73,263.18,263.7,11210.0,257.0421,257.4619,256.9249,257.4326,11210.0
2023-02-23 15:40:00,263.63,263.82,263.44,263.75,32696.0,257.3642,257.5497,257.1788,257.4814,32696.0
2023-02-23 15:50:00,263.86,263.92,263.24,263.36,85496.0,257.5888,257.6473,256.9835,257.1007,85496.0
2023-02-24 09:30:00,259.0,259.64,257.37,258.37,45571.0,252.8443,253.4691,251.253,252.2293,45571.0
2023-02-24 09:40:00,258.66,259.3,257.72,259.01,22843.0,252.5124,253.1372,251.5947,252.854,22843.0
2023-02-24 09:50:00,259.01,259.81,258.72,259.57,29765.0,252.854,253.635,252.5709,253.4007,29765.0
2023-02-24 10:00:00,259.73,260.53,259.23,260.09,17545.0,253.5569,254.3379,253.0688,253.9084,17545.0
2023-02-24 10:10:00,260.27,260.27,258.92,259.19,12279.0,254.0841,254.0841,252.7662,253.0298,12279.0
2023-02-24 10:20:00,259.13,259.92,259.01,259.79,21451.0,252.9712,253.7424,252.854,253.6155,21451.0
2023-02-24 10:30:00,259.61,260.41,259.53,260.3,8662.0,253.4398,254.2208,253.3617,254.1134,8662.0
2023-02-24 10:40:00,260.21,260.66,259.92,260.29,14647.0,254.0255,254.4648,253.7424,254.1036,14647.0
2023-02-24 10:50:00,260.35,260.8,260.08,260.8,16899.0,254.1622,254.6015,253.8986,254.6015,16899.0
2023-02-24 11:00:00,260.67,261.01,260.58,260.85,32005.0,254.4746,254.8065,254.3867,254.6503,32005.0
2023-02-24 11:10:00,260.8,261.37,260.77,261.32,17467.0,254.6015,255.158,254.5722,255.1091,17467.0
2023-02-24 11:20:00,261.26,261.71,261.09,261.25,7377.0,255.0506,255.4899,254.8846,255.0408,7377.0
2023-02-24 11:30:00,261.18,261.38,260.83,260.96,5150.0,254.9725,255.1677,254.6308,254.7577,5150.0
2023-02-24 11:40:00,260.8,261.93,260.79,261.41,16283.0,254.6015,255.7046,254.5917,255.197,16283.0
2023-02-24 11:50:00,261.54,261.92,260.89,261.27,47202.0,255.3239,255.6949,254.6894,255.0603,47202.0
2023-02-24 12:00:00,261.18,261.45,260.83,261.03,10215.0,254.9725,255.2361,254.6308,254.826,10215.0
2023-02-24 12:10:00,261.01,261.02,259.87,260.04,12054.0,254.8065,254.8163,253.6936,253.8596,12054.0
2023-02-24 12:20:00,260.13,260.28,259.65,259.65,8643.0,253.9474,254.0939,253.4788,253.4788,8643.0
2023-02-24 12:30:00,259.69,259.98,259.08,259.2,12519.0,253.5179,253.801,252.9224,253.0395,12519.0
2023-02-24 12:40:00,259.21,259.25,258.41,258.52,11044.0,253.0493,253.0883,252.2683,252.3757,11044.0
2023-02-24 12:50:00,258.46,258.47,257.86,258.2,23604.0,252.3171,252.3269,251.7314,252.0633,23604.0
2023-02-24 13:00:00,258.19,258.35,258.04,258.16,20942.0,252.0535,252.2097,251.9071,252.0242,20942.0
2023-02-24 13:10:00,258.16,258.56,258.12,258.56,18469.0,252.0242,252.4147,251.9852,252.4147,18469.0
2023-02-24 13:20:00,258.56,259.22,258.3,259.21,14162.0,252.4147,253.0591,252.1609,253.0493,14162.0
2023-02-24 13:30:00,259.07,259.4,258.77,259.34,15916.0,252.9126,253.2348,252.6197,253.1762,15916.0
2023-02-24 13:40:00,259.34,259.84,259.33,259.75,19796.0,253.1762,253.6643,253.1664,253.5765,19796.0
2023-02-24 13:50:00,259.81,260.06,259.75,259.87,11078.0,253.635,253.8791,253.5765,253.6936,11078.0
2023-02-24 14:00:00,259.93,260.24,259.9,260.08,15156.0,253.7522,254.0548,253.7229,253.8986,15156.0
2023-02-24 14:10:00,260.09,260.54,260.04,260.41,25529.0,253.9084,254.3477,253.8596,254.2208,25529.0
2023-02-24 14:20:00,260.38,260.58,260.1,260.45,9988.0,254.1915,254.3867,253.9181,254.2598,9988.0
2023-02-24 14:30:00,260.41,260.82,260.25,260.72,29161.0,254.2208,254.621,254.0646,254.5234,29161.0
2023-02-24 14:40:00,260.72,260.9,260.37,260.8,16518.0,254.5234,254.6991,254.1817,254.6015,16518.0
2023-02-24 14:50:00,260.9,261.3,260.8,261.13,31959.0,254.6991,255.0896,254.6015,254.9237,31959.0
2023-02-24 15:00:00,261.14,261.8,261.14,261.71,51953.0,254.9334,255.5777,254.9334,255.4899,51953.0
2023-02-24 15:10:00,261.71,261.77,261.42,261.65,14712.0,255.4899,255.5484,255.2068,255.4313,14712.0
2023-02-24 15:20:00,261.6,262.14,261.58,261.81,36750.0,255.3825,255.9097,255.363,255.5875,36750.0
2023-02-24 15:30:00,261.78,261.78,261.04,261.13,24002.0,255.5582,255.5582,254.8358,254.9237,24002.0
2023-02-24 15:40:00,261.0,261.72,261.0,261.3,51091.0,254.7967,255.4996,254.7967,255.0896,51091.0
2023-02-24 15:50:00,261.31,262.4,261.12,262.3,166539.0,255.0994,256.1635,254.9139,256.0658,166539.0
2023-02-27 09:30:00,264.22,264.48,262.23,263.79,25498.0,257.9402,258.194,255.9975,257.5204,25498.0
2023-02-27 09:40:00,263.9,264.22,263.41,264.22,21499.0,257.6278,257.9402,257.1495,257.9402,21499.0
2023-02-27 09:50:00,264.27,265.32,264.18,264.98,7187.0,257.989,259.0141,257.9012,258.6822,7187.0
2023-02-27 10:00:00,265.09,265.34,264.1,264.31,10319.0,258.7895,259.0336,257.8231,258.0281,10319.0
2023-02-27 10:10:00,264.27,264.27,263.48,264.1,7534.0,257.989,257.989,257.2178,257.8231,7534.0
2023-02-27 10:20:00,264.1,264.26,263.74,263.74,6978.0,257.8231,257.9793,257.4716,257.4716,6978.0
2023-02-27 10:30:00,263.82,264.01,263.48,263.51,3437.0,257.5497,257.7352,257.2178,257.2471,3437.0
2023-02-27 10:40:00,263.26,263.42,262.82,263.24,6612.0,257.003,257.1592,256.5735,256.9835,6612.0
2023-02-27 10:50:00,262.93,263.45,262.89,263.34,2100.0,256.6809,257.1885,256.6418,257.0811,2100.0
2023-02-27 11:00:00,263.61,263.92,263.52,263.73,4046.0,257.3447,257.6473,257.2569,257.4619,4046.0
2023-02-27 11:10:00,263.72,263.74,262.66,262.77,4693.0,257.4521,257.4716,256.4173,256.5247,4693.0
2023-02-27 11:20:00,262.81,262.87,262.46,262.59,10173.0,256.5637,256.6223,256.222,256.349,10173.0
2023-02-27 11:30:00,262.65,262.83,262.29,262.64,4039.0,256.4075,256.5833,256.0561,256.3978,4039.0
2023-02-27 11:40:00,262.59,262.71,262.51,262.51,2229.0,256.349,256.4661,256.2709,256.2709,2229.0
2023-02-27 11:50:00,262.51,262.71,262.51,262.71,4616.0,256.2709,256.4661,256.2709,256.4661,4616.0
2023-02-27 12:00:00,262.84,262.87,262.36,262.57,4771.0,256.593,256.6223,256.1244,256.3294,4771.0
2023-02-27 12:10:00,262.47,263.2,262.46,263.06,6517.0,256.2318,256.9445,256.222,256.8078,6517.0
2023-02-27 12:20:00,263.06,263.87,262.88,263.79,8228.0,256.8078,257.5985,256.6321,257.5204,8228.0
2023-02-27 12:30:00,263.71,263.92,263.46,263.77,8888.0,257.4423,257.6473,257.1983,257.5009,8888.0
2023-02-27 12:40:00,263.81,264.03,263.8,263.97,5742.0,257.54,257.7547,257.5302,257.6962,5742.0
2023-02-27 12:50:00,263.94,264.07,263.62,263.76,12277.0,257.6669,257.7938,257.3545,257.4911,12277.0
2023-02-27 13:00:00,263.88,264.08,263.83,263.93,9515.0,257.6083,257.8035,257.5595,257.6571,9515.0
2023-02-27 13:10:00,263.99,264.06,263.83,264.0,6792.0,257.7157,257.784,257.5595,257.7254,6792.0
2023-02-27 13:20:00,264.0,264.07,263.58,263.69,8466.0,257.7254,257.7938,257.3154,257.4228,8466.0
2023-02-27 13:30:00,263.8,264.0,263.75,263.78,5261.0,257.5302,257.7254,257.4814,257.5107,5261.0
2023-02-27 13:40:00,263.88,263.88,263.54,263.68,4008.0,257.6083,257.6083,257.2764,257.413,4008.0
2023-02-27 13:50:00,263.75,264.16,263.75,264.08,9768.0,257.4814,257.8816,257.4814,257.8035,9768.0
2023-02-27 14:00:00,264.07,264.37,264.0,264.37,10527.0,257.7938,258.0867,257.7254,258.0867,10527.0
2023-02-27 14:10:00,264.4,264.69,263.98,264.17,8584.0,258.1159,258.399,257.7059,257.8914,8584.0
2023-02-27 14:20:00,264.17,264.17,263.71,263.95,3936.0,257.8914,257.8914,257.4423,257.6766,3936.0
2023-02-27 14:30:00,263.86,264.04,263.7,263.92,9236.0,257.5888,257.7645,257.4326,257.6473,9236.0
2023-02-27 14:40:00,263.84,263.87,263.28,263.35,4830.0,257.5692,257.5985,257.0226,257.0909,4830.0
2023-02-27 14:50:00,263.35,263.57,263.26,263.49,9530.0,257.0909,257.3057,257.003,257.2276,9530.0
2023-02-27 15:00:00,263.32,263.47,262.84,262.96,7975.0,257.0616,257.208,256.593,256.7102,7975.0
2023-02-27 15:10:00,262.92,263.04,262.53,262.57,12604.0,256.6711,256.7883,256.2904,256.3294,12604.0
2023-02-27 15:20:00,262.5,262.87,262.42,262.87,6426.0,256.2611,256.6223,256.183,256.6223,6426.0
2023-02-27 15:30:00,262.91,262.91,262.1,262.24,11335.0,256.6614,256.6614,255.8706,256.0073,11335.0
2023-02-27 15:40:00,262.2,262.51,262.14,262.29,18994.0,255.9682,256.2709,255.9097,256.0561,18994.0
2023-02-27 15:50:00,262.37,262.79,261.96,262.54,70393.0,256.1342,256.5442,255.7339,256.3001,70393.0
2023-02-28 09:30:00,262.43,263.54,261.74,263.54,15277.0,256.1928,257.2764,255.5192,257.2764,15277.0
2023-02-28 09:40:00,263.26,264.28,263.26,264.27,14082.0,257.003,257.9988,257.003,257.989,14082.0
2023-02-28 09:50:00,263.93,264.06,262.77,263.11,9080.0,257.6571,257.784,256.5247,256.8566,9080.0
2023-02-28 10:00:00,263.1,264.07,262.94,263.9,16510.0,256.8468,257.7938,256.6906,257.6278,16510.0
2023-02-28 10:10:00,263.9,263.92,263.51,263.67,4892.0,257.6278,257.6473,257.2471,257.4033,4892.0
2023-02-28 10:20:00,263.69,264.1,263.56,263.71,12612.0,257.4228,257.8231,257.2959,257.4423,12612.0
2023-02-28 10:30:00,263.71,264.11,263.33,263.54,8945.0,257.4423,257.8328,257.0714,257.2764,8945.0
2023-02-28 10:40:00,263.49,263.74,263.23,263.27,14590.0,257.2276,257.4716,256.9737,257.0128,14590.0
2023-02-28 10:50:00,263.31,263.88,263.07,263.84,7521.0,257.0518,257.6083,256.8175,257.5692,7521.0
2023-02-28 11:00:00,263.98,264.2,263.92,264.07,3939.0,257.7059,257.9207,257.6473,257.7938,3939.0
2023-02-28 11:10:00,264.01,264.93,263.99,264.64,16255.0,257.7352,258.6333,257.7157,258.3502,16255.0
2023-02-28 11:20:00,264.52,264.73,263.88,264.28,19284.0,258.2331,258.4381,257.6083,257.9988,19284.0
2023-02-28 11:30:00,264.22,264.4,264.08,264.4,5586.0,257.9402,258.1159,257.8035,258.1159,5586.0
2023-02-28 11:40:00,264.38,264.4,263.87,263.97,6034.0,258.0964,258.1159,257.5985,257.6962,6034.0
2023-02-28 11:50:00,263.87,264.29,263.82,264.18,7045.0,257.5985,258.0086,257.5497,257.9012,7045.0
2023-02-28 12:00:00,264.17,264.17,263.84,263.95,3606.0,257.8914,257.8914,257.5692,257.6766,3606.0
2023-02-28 12:10:00,263.99,264.44,263.96,264.31,11396.0,257.7157,258.155,257.6864,258.0281,11396.0
2023-02-28 12:20:00,264.33,264.65,264.33,264.65,7620.0,258.0476,258.36,258.0476,258.36,7620.0
2023-02-28 12:30:00,264.61,264.74,264.24,264.3,4705.0,258.3209,258.4479,257.9597,258.0183,4705.0
2023-02-28 12:40:00,264.12,264.53,264.01,264.51,8402.0,257.8426,258.2428,257.7352,258.2233,8402.0
2023-02-28 12:50:00,264.52,264.9,264.49,264.66,4927.0,258.2331,258.6041,258.2038,258.3698,4927.0
2023-02-28 13:00:00,264.66,264.81,264.36,264.5,4413.0,258.3698,258.5162,258.0769,258.2136,4413.0
2023-02-28 13:10:00,264.72,264.73,264.21,264.22,4902.0,258.4283,258.4381,257.9305,257.9402,4902.0
2023-02-28 13:20:00,264.19,265.04,264.19,265.04,7506.0,257.9109,258.7407,257.9109,258.7407,7506.0
2023-02-28 13:30:00,265.06,265.09,264.26,264.44,8276.0,258.7603,258.7895,257.9793,258.155,8276.0
2023-02-28 13:40:00,264.26,264.92,264.26,264.89,9918.0,257.9793,258.6236,257.9793,258.5943,9918.0
2023-02-28 13:50:00,264.78,264.84,264.38,264.38,5103.0,258.4869,258.5455,258.0964,258.0964,5103.0
2023-02-28 14:00:00,264.35,264.38,263.59,263.98,11185.0,258.0671,258.0964,257.3252,257.7059,11185.0
2023-02-28 14:10:00,264.0,264.19,263.77,263.86,5179.0,257.7254,257.9109,257.5009,257.5888,5179.0
2023-02-28 14:20:00,263.82,264.07,263.74,264.02,7852.0,257.5497,257.7938,257.4716,257.745,7852.0
2023-02-28 14:30:00,264.08,264.32,263.73,264.32,14708.0,257.8035,258.0378,257.4619,258.0378,14708.0
2023-02-28 14:40:00,264.31,264.77,264.24,264.71,12949.0,258.0281,258.4771,257.9597,258.4186,12949.0
2023-02-28 14:50:00,264.71,264.77,264.42,264.45,14847.0,258.4186,258.4771,258.1355,258.1647,14847.0
2023-02-28 15:00:00,264.45,264.5,264.15,264.31,10383.0,258.1647,258.2136,257.8719,258.0281,10383.0
2023-02-28 15:10:00,264.28,264.38,263.79,263.79,11631.0,257.9988,258.0964,257.5204,257.5204,11631.0
2023-02-28 15:20:00,263.89,263.89,263.37,263.53,12568.0,257.6181,257.6181,257.1104,257.2666,12568.0
2023-02-28 15:30:00,263.45,263.55,262.75,262.85,18548.0,257.1885,257.2861,256.5052,256.6028,18548.0
2023-02-28 15:40:00,262.82,263.63,262.71,263.55,22227.0,256.5735,257.3642,256.4661,257.2861,22227.0
2023-02-28 15:50:00,263.51,264.34,262.82,262.82,114115.0,257.2471,258.0574,256.5735,256.5735,114115.0
2023-03-01 09:30:00,261.56,262.64,260.66,262.14,19263.0,255.3434,256.3978,254.4648,255.9097,19263.0
2023-03-01 09:40:00,261.79,262.1,261.12,261.9,3963.0,255.568,255.8706,254.9139,255.6754,3963.0
2023-03-01 09:50:00,261.73,262.07,261.16,261.16,12322.0,255.5094,255.8413,254.9529,254.9529,12322.0
2023-03-01 10:00:00,261.37,261.74,260.92,261.22,6389.0,255.158,255.5192,254.7186,255.0115,6389.0
2023-03-01 10:10:00,260.84,260.84,260.05,260.17,8764.0,254.6405,254.6405,253.8693,253.9865,8764.0
2023-03-01 10:20:00,260.28,260.4,259.66,259.83,14142.0,254.0939,254.211,253.4886,253.6546,14142.0
2023-03-01 10:30:00,259.9,261.01,259.78,261.01,17292.0,253.7229,254.8065,253.6057,254.8065,17292.0
2023-03-01 10:40:00,260.83,261.65,260.83,261.58,6014.0,254.6308,255.4313,254.6308,255.363,6014.0
2023-03-01 10:50:00,261.5,261.7,261.35,261.69,4937.0,255.2849,255.4801,255.1384,255.4703,4937.0
2023-03-01 11:00:00,261.68,261.69,260.11,260.36,7021.0,255.4606,255.4703,253.9279,254.172,7021.0
2023-03-01 11:10:00,260.19,260.56,259.65,259.65,7580.0,254.006,254.3672,253.4788,253.4788,7580.0
2023-03-01 11:20:00,259.61,260.72,259.56,260.67,10543.0,253.4398,254.5234,253.391,254.4746,10543.0
2023-03-01 11:30:00,260.74,261.06,260.53,260.71,4045.0,254.5429,254.8553,254.3379,254.5136,4045.0
2023-03-01 11:40:00,260.82,261.68,260.82,261.24,5961.0,254.621,255.4606,254.621,255.031,5961.0
2023-03-01 11:50:00,261.21,261.48,261.18,261.34,4421.0,255.0018,255.2653,254.9725,255.1287,4421.0
2023-03-01 12:00:00,261.29,261.36,261.14,261.28,3978.0,255.0799,255.1482,254.9334,255.0701,3978.0
2023-03-01 12:10:00,261.41,261.52,261.02,261.19,2572.0,255.197,255.3044,254.8163,254.9822,2572.0
2023-03-01 12:20:00,261.13,261.41,261.12,261.34,3170.0,254.9237,255.197,254.9139,255.1287,3170.0
2023-03-01 12:30:00,261.41,261.69,261.41,261.53,2400.0,255.197,255.4703,255.197,255.3141,2400.0
2023-03-01 12:40:00,261.53,261.74,261.43,261.71,4485.0,255.3141,255.5192,255.2165,255.4899,4485.0
2023-03-01 12:50:00,261.66,261.9,261.53,261.82,3577.0,255.4411,255.6754,255.3141,255.5973,3577.0
2023-03-01 13:00:00,261.62,261.71,261.22,261.34,6323.0,255.402,255.4899,255.0115,255.1287,6323.0
2023-03-01 13:10:00,261.28,261.53,261.23,261.3,4615.0,255.0701,255.3141,255.0213,255.0896,4615.0
2023-03-01 13:20:00,261.24,261.4,261.15,261.24,3633.0,255.031,255.1872,254.9432,255.031,3633.0
2023-03-01 13:30:00,261.21,261.26,261.03,261.26,6485.0,255.0018,255.0506,254.826,255.0506,6485.0
2023-03-01 13:40:00,261.22,261.4,260.95,261.11,4315.0,255.0115,255.1872,254.7479,254.9041,4315.0
2023-03-01 13:50:00,261.18,261.26,260.97,261.09,3848.0,254.9725,255.0506,254.7675,254.8846,3848.0
2023-03-01 14:00:00,261.08,261.08,260.66,260.81,7352.0,254.8748,254.8748,254.4648,254.6113,7352.0
2023-03-01 14:10:00,260.73,260.87,260.45,260.45,6850.0,254.5332,254.6698,254.2598,254.2598,6850.0
2023-03-01 14:20:00,260.62,260.77,260.37,260.56,6380.0,254.4258,254.5722,254.1817,254.3672,6380.0
2023-03-01 14:30:00,260.4,260.56,260.24,260.5,7535.0,254.211,254.3672,254.0548,254.3086,7535.0
2023-03-01 14:40:00,260.38,260.48,260.23,260.34,6130.0,254.1915,254.2891,254.045,254.1524,6130.0
2023-03-01 14:50:00,260.28,260.5,260.03,260.4,5042.0,254.0939,254.3086,253.8498,254.211,5042.0
2023-03-01 15:00:00,260.35,260.86,260.3,260.48,5461.0,254.1622,254.6601,254.1134,254.2891,5461.0
2023-03-01 15:10:00,260.49,260.68,260.4,260.68,4592.0,254.2989,254.4844,254.211,254.4844,4592.0
2023-03-01 15:20:00,260.59,260.64,260.05,260.17,7007.0,254.3965,254.4453,253.8693,253.9865,7007.0
2023-03-01 15:30:00,260.19,260.64,260.18,260.37,8533.0,254.006,254.4453,253.9962,254.1817,8533.0
2023-03-01 15:40:00,260.34,261.01,260.33,261.01,16779.0,254.1524,254.8065,254.1427,254.8065,16779.0
2023-03-01 15:50:00,260.94,260.95,259.92,260.15,79481.0,254.7382,254.7479,253.7424,253.9669,79481.0
2023-03-02 09:30:00,257.98,259.7,257.66,258.01,17164.0,251.8485,253.5276,251.5361,251.8778,17164.0
2023-03-02 09:40:00,258.33,259.21,258.14,258.82,7863.0,252.1902,253.0493,252.0047,252.6686,7863.0
2023-03-02 09:50:00,258.96,259.44,258.7,258.78,20097.0,252.8052,253.2738,252.5514,252.6295,20097.0
2023-03-02 10:00:00,258.98,259.26,258.68,258.8,16242.0,252.8248,253.0981,252.5319,252.649,16242.0
2023-03-02 10:10:00,258.86,258.9,258.3,258.48,17447.0,252.7076,252.7467,252.1609,252.3366,17447.0
2023-03-02 10:20:00,258.59,259.7,258.54,259.44,36065.0,252.444,253.5276,252.3952,253.2738,36065.0
2023-03-02 10:30:00,259.37,259.57,259.13,259.15,8937.0,253.2055,253.4007,252.9712,252.9907,8937.0
2023-03-02 10:40:00,259.15,259.15,258.23,258.43,6040.0,252.9907,252.9907,252.0926,252.2878,6040.0
2023-03-02 10:50:00,258.54,259.11,258.54,258.86,7148.0,252.3952,252.9517,252.3952,252.7076,7148.0
2023-03-02 11:00:00,258.93,259.24,258.89,258.89,7724.0,252.7759,253.0786,252.7369,252.7369,7724.0
2023-03-02 11:10:00,258.9,259.28,258.87,259.01,6913.0,252.7467,253.1176,252.7174,252.854,6913.0
2023-03-02 11:20:00,259.03,259.03,258.75,258.94,11017.0,252.8736,252.8736,252.6002,252.7857,11017.0
2023-03-02 11:30:00,258.89,259.38,258.87,259.15,13670.0,252.7369,253.2152,252.7174,252.9907,13670.0
2023-03-02 11:40:00,259.12,259.45,259.12,259.45,9568.0,252.9614,253.2836,252.9614,253.2836,9568.0
2023-03-02 11:50:00,259.37,259.56,259.14,259.42,10880.0,253.2055,253.391,252.981,253.2543,10880.0
2023-03-02 12:00:00,259.42,259.53,259.21,259.31,8192.0,253.2543,253.3617,253.0493,253.1469,8192.0
2023-03-02 12:10:00,259.35,259.61,259.06,259.32,11638.0,253.186,253.4398,252.9029,253.1567,11638.0
2023-03-02 12:20:00,259.32,260.13,259.32,259.7,20980.0,253.1567,253.9474,253.1567,253.5276,20980.0
2023-03-02 12:30:00,259.68,260.14,259.47,259.61,9330.0,253.5081,253.9572,253.3031,253.4398,9330.0
2023-03-02 12:40:00,259.63,259.74,259.39,259.39,6465.0,253.4593,253.5667,253.225,253.225,6465.0
2023-03-02 12:50:00,259.37,259.52,259.18,259.25,7276.0,253.2055,253.3519,253.02,253.0883,7276.0
2023-03-02 13:00:00,259.26,259.32,258.88,259.09,8508.0,253.0981,253.1567,252.7271,252.9321,8508.0
2023-03-02 13:10:00,258.93,259.19,258.91,259.19,7372.0,252.7759,253.0298,252.7564,253.0298,7372.0
2023-03-02 13:20:00,259.22,259.31,258.91,259.07,9434.0,253.0591,253.1469,252.7564,252.9126,9434.0
2023-03-02 13:30:00,259.09,260.68,259.08,260.43,16438.0,252.9321,254.4844,252.9224,254.2403,16438.0
2023-03-02 13:40:00,260.5,260.58,260.1,260.38,14375.0,254.3086,254.3867,253.9181,254.1915,14375.0
2023-03-02 13:50:00,260.31,260.81,260.23,260.75,13898.0,254.1231,254.6113,254.045,254.5527,13898.0
2023-03-02 14:00:00,260.82,261.29,260.77,260.91,14357.0,254.621,255.0799,254.5722,254.7089,14357.0
2023-03-02 14:10:00,260.97,260.97,260.43,260.52,13042.0,254.7675,254.7675,254.2403,254.3282,13042.0
2023-03-02 14:20:00,260.55,260.95,260.54,260.87,16492.0,254.3574,254.7479,254.3477,254.6698,16492.0
2023-03-02 14:30:00,260.94,261.06,260.42,260.66,15082.0,254.7382,254.8553,254.2305,254.4648,15082.0
2023-03-02 14:40:00,260.6,260.79,260.48,260.65,20055.0,254.4063,254.5917,254.2891,254.4551,20055.0
2023-03-02 14:50:00,260.65,260.91,260.4,260.83,16925.0,254.4551,254.7089,254.211,254.6308,16925.0
2023-03-02 15:00:00,260.83,261.09,260.46,260.83,20223.0,254.6308,254.8846,254.2696,254.6308,20223.0
2023-03-02 15:10:00,260.88,261.26,260.76,260.92,28895.0,254.6796,255.0506,254.5624,254.7186,28895.0
2023-03-02 15:20:00,260.92,261.52,260.92,261.44,24890.0,254.7186,255.3044,254.7186,255.2263,24890.0
2023-03-02 15:30:00,261.49,262.07,261.43,261.83,39589.0,255.2751,255.8413,255.2165,255.607,39589.0
2023-03-02 15:40:00,261.88,262.06,261.8,261.98,46089.0,255.6558,255.8316,255.5777,255.7535,46089.0
2023-03-02 15:50:00,261.97,262.1,261.66,261.95,151468.0,255.7437,255.8706,255.4411,255.7242,151468.0
2023-03-03 09:30:00,265.08,265.34,263.63,264.88,18523.0,258.7798,259.0336,257.3642,258.5845,18523.0
2023-03-03 09:40:00,264.76,265.24,264.33,264.94,13062.0,258.4674,258.936,258.0476,258.6431,13062.0
2023-03-03 09:50:00,264.95,265.73,264.75,265.41,13016.0,258.6529,259.4143,258.4576,259.1019,13016.0
2023-03-03 10:00:00,265.26,265.32,264.15,264.45,23290.0,258.9555,259.0141,257.8719,258.1647,23290.0
2023-03-03 10:10:00,264.42,265.92,264.42,265.63,25484.0,258.1355,259.5998,258.1355,259.3167,25484.0
2023-03-03 10:20:00,265.68,266.7,265.49,266.69,10467.0,259.3655,260.3613,259.18,260.3515,10467.0
2023-03-03 10:30:00,266.71,266.89,266.23,266.6,11882.0,260.371,260.5468,259.9024,260.2636,11882.0
2023-03-03 10:40:00,266.58,267.05,266.28,266.53,14593.0,260.2441,260.703,259.9513,260.1953,14593.0
2023-03-03 10:50:00,266.52,266.69,266.11,266.48,10674.0,260.1856,260.3515,259.7853,260.1465,10674.0
2023-03-03 11:00:00,266.48,267.36,266.48,267.27,12732.0,260.1465,261.0056,260.1465,260.9177,12732.0
2023-03-03 11:10:00,267.31,267.73,267.0,267.59,12741.0,260.9568,261.3668,260.6541,261.2301,12741.0
2023-03-03 11:20:00,267.51,267.82,267.26,267.65,10433.0,261.152,261.4547,260.908,261.2887,10433.0
2023-03-03 11:30:00,267.62,268.12,267.62,267.98,29703.0,261.2594,261.7475,261.2594,261.6109,29703.0
2023-03-03 11:40:00,267.9,268.17,267.57,267.68,44325.0,261.5328,261.7963,261.2106,261.318,44325.0
2023-03-03 11:50:00,267.61,268.29,267.59,268.28,17285.0,261.2496,261.9135,261.2301,261.9037,17285.0
2023-03-03 12:00:00,268.29,268.88,268.15,268.65,19153.0,261.9135,262.4895,261.7768,262.2649,19153.0
2023-03-03 12:10:00,268.75,269.06,268.61,268.97,12295.0,262.3625,262.6652,262.2259,262.5773,12295.0
2023-03-03 12:20:00,268.86,268.95,268.54,268.61,17606.0,262.4699,262.5578,262.1575,262.2259,17606.0
2023-03-03 12:30:00,268.69,268.99,268.58,268.9,10215.0,262.304,262.5968,262.1966,262.509,10215.0
2023-03-03 12:40:00,268.95,269.22,268.89,269.05,20950.0,262.5578,262.8214,262.4992,262.6554,20950.0
2023-03-03 12:50:00,269.06,269.77,268.83,269.76,10439.0,262.6652,263.3583,262.4406,263.3485,10439.0
2023-03-03 13:00:00,269.76,269.79,269.4,269.72,15158.0,263.3485,263.3778,262.9971,263.3095,15158.0
2023-03-03 13:10:00,269.72,269.93,269.58,269.65,9301.0,263.3095,263.5145,263.1728,263.2412,9301.0
2023-03-03 13:20:00,269.71,269.75,269.58,269.63,6215.0,263.2997,263.3388,263.1728,263.2216,6215.0
2023-03-03 13:30:00,269.66,269.69,269.25,269.33,4909.0,263.2509,263.2802,262.8507,262.9288,4909.0
2023-03-03 13:40:00,269.28,269.41,269.12,269.27,6128.0,262.88,263.0069,262.7238,262.8702,6128.0
2023-03-03 13:50:00,269.32,269.51,269.17,269.26,8467.0,262.919,263.1045,262.7726,262.8604,8467.0
2023-03-03 14:00:00,269.22,269.87,269.0,269.87,7433.0,262.8214,263.4559,262.6066,263.4559,7433.0
2023-03-03 14:10:00,269.96,270.42,269.96,270.08,14561.0,263.5438,263.9929,263.5438,263.6609,14561.0
2023-03-03 14:20:00,270.1,270.43,270.06,270.26,11704.0,263.6805,264.0026,263.6414,263.8367,11704.0
2023-03-03 14:30:00,270.28,270.32,269.95,270.23,13448.0,263.8562,263.8952,263.534,263.8074,13448.0
2023-03-03 14:40:00,270.22,270.32,269.98,270.32,10330.0,263.7976,263.8952,263.5633,263.8952,10330.0
2023-03-03 14:50:00,270.3,270.34,269.76,269.98,9695.0,263.8757,263.9148,263.3485,263.5633,9695.0
2023-03-03 15:00:00,270.02,270.71,269.89,270.67,7819.0,263.6024,264.276,263.4755,264.2369,7819.0
2023-03-03 15:10:00,270.6,270.65,270.34,270.41,14579.0,264.1686,264.2174,263.9148,263.9831,14579.0
2023-03-03 15:20:00,270.45,271.04,270.45,271.0,20477.0,264.0221,264.5981,264.0221,264.5591,20477.0
2023-03-03 15:30:00,270.96,271.17,270.92,271.09,43171.0,264.52,264.725,264.481,264.6469,43171.0
2023-03-03 15:40:00,271.12,271.48,270.91,271.48,62758.0,264.6762,265.0277,264.4712,265.0277,62758.0
2023-03-03 15:50:00,271.46,271.86,271.12,271.6,118374.0,265.0081,265.3986,264.6762,265.1448,118374.0
2023-03-06 09:30:00,270.49,271.55,269.95,271.2,22146.0,264.0612,265.096,263.534,264.7543,22146.0
2023-03-06 09:40:00,271.13,271.13,269.35,269.38,10233.0,264.686,264.686,262.9483,262.9776,10233.0
2023-03-06 09:50:00,269.46,270.54,269.45,270.2,7030.0,263.0557,264.11,263.0459,263.7781,7030.0
2023-03-06 10:00:00,270.13,270.19,269.19,270.07,14087.0,263.7098,263.7683,262.7921,263.6512,14087.0
2023-03-06 10:10:00,270.38,270.38,269.64,269.82,6307.0,263.9538,263.9538,263.2314,263.4071,6307.0
2023-03-06 10:20:00,270.03,270.03,269.34,269.49,10500.0,263.6121,263.6121,262.9385,263.085,10500.0
2023-03-06 10:30:00,269.45,269.8,269.45,269.63,7329.0,263.0459,263.3876,263.0459,263.2216,7329.0
2023-03-06 10:40:00,269.66,270.27,269.55,269.76,8448.0,263.2509,263.8464,263.1435,263.3485,8448.0
2023-03-06 10:50:00,269.66,269.72,269.15,269.64,9051.0,263.2509,263.3095,262.753,263.2314,9051.0
2023-03-06 11:00:00,269.5,269.6,268.94,269.6,6308.0,263.0947,263.1923,262.548,263.1923,6308.0
2023-03-06 11:10:00,269.58,269.96,269.58,269.74,5326.0,263.1728,263.5438,263.1728,263.329,5326.0
2023-03-06 11:20:00,269.73,269.73,269.0,269.04,3581.0,263.3193,263.3193,262.6066,262.6457,3581.0
2023-03-06 11:30:00,269.11,269.16,268.87,269.0,7341.0,262.714,262.7628,262.4797,262.6066,7341.0
2023-03-06 11:40:00,269.05,269.05,268.65,268.72,5276.0,262.6554,262.6554,262.2649,262.3333,5276.0
2023-03-06 11:50:00,268.81,268.96,268.66,268.89,6608.0,262.4211,262.5676,262.2747,262.4992,6608.0
2023-03-06 12:00:00,268.8,268.86,268.66,268.72,4882.0,262.4114,262.4699,262.2747,262.3333,4882.0
2023-03-06 12:10:00,268.78,268.97,268.59,268.84,5757.0,262.3918,262.5773,262.2064,262.4504,5757.0
2023-03-06 12:20:00,268.85,268.93,268.73,268.85,2826.0,262.4602,262.5383,262.343,262.4602,2826.0
2023-03-06 12:30:00,268.92,269.12,268.82,269.01,3324.0,262.5285,262.7238,262.4309,262.6164,3324.0
2023-03-06 12:40:00,269.07,269.11,268.44,268.75,7501.0,262.6749,262.714,262.0599,262.3625,7501.0
2023-03-06 12:50:00,268.65,268.84,268.44,268.57,4632.0,262.2649,262.4504,262.0599,262.1868,4632.0
2023-03-06 13:00:00,268.56,268.75,268.19,268.26,3779.0,262.1771,262.3625,261.8159,261.8842,3779.0
2023-03-06 13:10:00,268.24,268.39,268.06,268.27,8440.0,261.8647,262.0111,261.6889,261.894,8440.0
2023-03-06 13:20:00,268.43,268.48,267.99,268.01,4311.0,262.0502,262.099,261.6206,261.6401,4311.0
2023-03-06 13:30:00,268.06,268.12,267.76,267.87,8972.0,261.6889,261.7475,261.3961,261.5035,8972.0
2023-03-06 13:40:00,267.87,268.12,267.57,267.59,5809.0,261.5035,261.7475,261.2106,261.2301,5809.0
2023-03-06 13:50:00,267.62,267.8,267.48,267.59,4811.0,261.2594,261.4351,261.1227,261.2301,4811.0
2023-03-06 14:00:00,267.51,267.67,267.37,267.66,5198.0,261.152,261.3082,261.0153,261.2985,5198.0
2023-03-06 14:10:00,267.6,268.01,267.35,267.47,5094.0,261.2399,261.6401,260.9958,261.113,5094.0
2023-03-06 14:20:00,267.43,267.65,267.16,267.3,4173.0,261.0739,261.2887,260.8103,260.947,4173.0
2023-03-06 14:30:00,267.32,267.52,267.28,267.47,4260.0,260.9665,261.1618,260.9275,261.113,4260.0
2023-03-06 14:40:00,267.54,267.67,267.42,267.42,3597.0,261.1813,261.3082,261.0642,261.0642,3597.0
2023-03-06 14:50:00,267.5,267.61,267.24,267.36,5073.0,261.1423,261.2496,260.8884,261.0056,5073.0
2023-03-06 15:00:00,267.33,267.52,267.13,267.38,16150.0,260.9763,261.1618,260.7811,261.0251,16150.0
2023-03-06 15:10:00,267.4,267.44,267.07,267.23,7658.0,261.0446,261.0837,260.7225,260.8787,7658.0
2023-03-06 15:20:00,267.18,267.22,266.86,266.92,3621.0,260.8299,260.8689,260.5175,260.576,3621.0
2023-03-06 15:30:00,266.89,267.39,266.86,267.39,14014.0,260.5468,261.0349,260.5175,261.0349,14014.0
2023-03-06 15:40:00,267.4,267.76,267.39,267.5,13837.0,261.0446,261.3961,261.0349,261.1423,13837.0
2023-03-06 15:50:00,267.42,267.52,267.22,267.36,46240.0,261.0642,261.1618,260.8689,261.0056,46240.0
2023-03-07 09:30:00,268.37,269.23,267.41,268.89,25606.0,261.9916,262.8311,261.0544,262.4992,25606.0
2023-03-07 09:40:00,268.59,269.38,268.1,269.38,9348.0,262.2064,262.9776,261.728,262.9776,9348.0
2023-03-07 09:50:00,269.4,269.68,268.81,269.65,10242.0,262.9971,263.2704,262.4211,263.2412,10242.0
2023-03-07 10:00:00,269.5,269.52,267.55,267.63,17978.0,263.0947,263.1142,261.1911,261.2692,17978.0
2023-03-07 10:10:00,267.45,268.07,267.35,267.37,8073.0,261.0934,261.6987,260.9958,261.0153,8073.0
2023-03-07 10:20:00,267.59,268.13,267.18,267.5,7203.0,261.2301,261.7573,260.8299,261.1423,7203.0
2023-03-07 10:30:00,267.42,268.14,267.16,267.16,8862.0,261.0642,261.767,260.8103,260.8103,8862.0
2023-03-07 10:40:00,267.37,267.49,266.71,267.28,5021.0,261.0153,261.1325,260.371,260.9275,5021.0
2023-03-07 10:50:00,267.09,267.14,266.47,266.47,6034.0,260.742,260.7908,260.1367,260.1367,6034.0
2023-03-07 11:00:00,266.55,266.88,266.19,266.74,8391.0,260.2148,260.537,259.8634,260.4003,8391.0
2023-03-07 11:10:00,266.98,267.0,266.22,266.75,12739.0,260.6346,260.6541,259.8927,260.4101,12739.0
2023-03-07 11:20:00,266.93,266.93,266.09,266.28,7496.0,260.5858,260.5858,259.7658,259.9513,7496.0
2023-03-07 11:30:00,266.34,266.62,266.17,266.6,5109.0,260.0098,260.2832,259.8439,260.2636,5109.0
2023-03-07 11:40:00,266.55,266.55,265.91,266.41,9809.0,260.2148,260.2148,259.59,260.0782,9809.0
2023-03-07 11:50:00,266.51,266.53,265.45,265.73,8015.0,260.1758,260.1953,259.141,259.4143,8015.0
2023-03-07 12:00:00,265.81,265.99,265.44,265.69,6897.0,259.4924,259.6681,259.1312,259.3753,6897.0
2023-03-07 12:10:00,265.67,266.4,265.65,266.39,6784.0,259.3558,260.0684,259.3362,260.0586,6784.0
2023-03-07 12:20:00,266.67,267.07,266.24,266.29,7412.0,260.332,260.7225,259.9122,259.961,7412.0
2023-03-07 12:30:00,266.32,266.51,266.02,266.06,7020.0,259.9903,260.1758,259.6974,259.7365,7020.0
2023-03-07 12:40:00,266.07,266.18,265.7,266.18,5018.0,259.7462,259.8536,259.385,259.8536,5018.0
2023-03-07 12:50:00,266.11,266.25,265.8,266.12,6582.0,259.7853,259.922,259.4827,259.7951,6582.0
2023-03-07 13:00:00,266.0,266.0,265.16,265.23,7367.0,259.6779,259.6779,258.8579,258.9262,7367.0
2023-03-07 13:10:00,265.12,265.46,265.09,265.16,5789.0,258.8188,259.1507,258.7895,258.8579,5789.0
2023-03-07 13:20:00,265.23,265.26,264.82,264.96,7746.0,258.9262,258.9555,258.526,258.6626,7746.0
2023-03-07 13:30:00,264.96,265.0,264.39,264.54,8216.0,258.6626,258.7017,258.1062,258.2526,8216.0
2023-03-07 13:40:00,264.45,264.45,263.64,263.67,7326.0,258.1647,258.1647,257.374,257.4033,7326.0
2023-03-07 13:50:00,263.73,264.18,263.73,263.89,10025.0,257.4619,257.9012,257.4619,257.6181,10025.0
2023-03-07 14:00:00,263.93,264.52,263.87,264.52,9316.0,257.6571,258.2331,257.5985,258.2331,9316.0
2023-03-07 14:10:00,264.39,264.75,264.39,264.7,7238.0,258.1062,258.4576,258.1062,258.4088,7238.0
2023-03-07 14:20:00,264.72,264.9,264.4,264.8,11740.0,258.4283,258.6041,258.1159,258.5064,11740.0
2023-03-07 14:30:00,264.84,264.96,264.66,264.73,9425.0,258.5455,258.6626,258.3698,258.4381,9425.0
2023-03-07 14:40:00,264.67,264.83,264.47,264.58,11551.0,258.3795,258.5357,258.1843,258.2917,11551.0
2023-03-07 14:50:00,264.51,264.57,263.94,264.14,22281.0,258.2233,258.2819,257.6669,257.8621,22281.0
2023-03-07 15:00:00,264.16,265.0,264.15,264.98,11083.0,257.8816,258.7017,257.8719,258.6822,11083.0
2023-03-07 15:10:00,265.0,265.29,264.87,265.06,12783.0,258.7017,258.9848,258.5748,258.7603,12783.0
2023-03-07 15:20:00,265.08,265.38,264.89,265.11,21564.0,258.7798,259.0726,258.5943,258.8091,21564.0
2023-03-07 15:30:00,265.07,265.48,264.86,264.88,23160.0,258.77,259.1703,258.565,258.5845,23160.0
2023-03-07 15:40:00,264.91,265.01,264.51,264.67,28995.0,258.6138,258.7114,258.2233,258.3795,28995.0
2023-03-07 15:50:00,264.6,264.88,264.48,264.75,69528.0,258.3112,258.5845,258.194,258.4576,69528.0
2023-03-08 09:30:00,263.46,264.94,262.84,264.57,18313.0,257.1983,258.6431,256.593,258.2819,18313.0
2023-03-08 09:40:00,264.92,264.93,264.23,264.36,4119.0,258.6236,258.6333,257.95,258.0769,4119.0
2023-03-08 09:50:00,264.57,264.92,264.19,264.78,6376.0,258.2819,258.6236,257.9109,258.4869,6376.0
2023-03-08 10:00:00,264.46,264.68,263.13,264.67,9084.0,258.1745,258.3893,256.8761,258.3795,9084.0
2023-03-08 10:10:00,264.69,264.88,264.19,264.61,10088.0,258.399,258.5845,257.9109,258.3209,10088.0
2023-03-08 10:20:00,264.44,265.51,264.43,265.24,6205.0,258.155,259.1996,258.1452,258.936,6205.0
2023-03-08 10:30:00,265.08,265.91,265.05,265.22,9566.0,258.7798,259.59,258.7505,258.9164,9566.0
2023-03-08 10:40:00,265.26,265.58,265.17,265.36,6105.0,258.9555,259.2679,258.8676,259.0531,6105.0
2023-03-08 10:50:00,265.28,265.47,264.88,265.46,6751.0,258.975,259.1605,258.5845,259.1507,6751.0
2023-03-08 11:00:00,265.4,265.66,265.15,265.55,12225.0,259.0922,259.346,258.8481,259.2386,12225.0
2023-03-08 11:10:00,265.56,266.1,265.38,266.0,10448.0,259.2484,259.7755,259.0726,259.6779,10448.0
2023-03-08 11:20:00,265.88,266.15,265.74,265.74,8570.0,259.5608,259.8243,259.4241,259.4241,8570.0
2023-03-08 11:30:00,265.75,266.0,265.69,265.93,5728.0,259.4339,259.6779,259.3753,259.6096,5728.0
2023-03-08 11:40:00,266.0,266.54,265.9,266.39,5683.0,259.6779,260.2051,259.5803,260.0586,5683.0
2023-03-08 11:50:00,266.38,266.61,266.32,266.43,6184.0,260.0489,260.2734,259.9903,260.0977,6184.0
2023-03-08 12:00:00,266.39,266.43,265.95,265.95,6819.0,260.0586,260.0977,259.6291,259.6291,6819.0
2023-03-08 12:10:00,265.94,266.45,265.85,266.45,5278.0,259.6193,260.1172,259.5315,260.1172,5278.0
2023-03-08 12:20:00,266.35,266.38,266.18,266.25,6342.0,260.0196,260.0489,259.8536,259.922,6342.0
2023-03-08 12:30:00,266.04,266.14,265.72,266.0,7493.0,259.717,259.8146,259.4046,259.6779,7493.0
2023-03-08 12:40:00,266.11,266.31,265.86,265.94,6105.0,259.7853,259.9805,259.5412,259.6193,6105.0
2023-03-08 12:50:00,265.94,265.94,265.64,265.89,4573.0,259.6193,259.6193,259.3265,259.5705,4573.0
2023-03-08 13:00:00,265.89,265.93,265.4,265.91,7118.0,259.5705,259.6096,259.0922,259.59,7118.0
2023-03-08 13:10:00,265.91,265.92,265.45,265.61,4800.0,259.59,259.5998,259.141,259.2972,4800.0
2023-03-08 13:20:00,265.65,265.91,265.59,265.63,7583.0,259.3362,259.59,259.2777,259.3167,7583.0
2023-03-08 13:30:00,265.63,265.68,265.39,265.39,7157.0,259.3167,259.3655,259.0824,259.0824,7157.0
2023-03-08 13:40:00,265.46,265.55,265.37,265.37,3899.0,259.1507,259.2386,259.0629,259.0629,3899.0
2023-03-08 13:50:00,265.36,265.57,265.24,265.41,7396.0,259.0531,259.2581,258.936,259.1019,7396.0
2023-03-08 14:00:00,265.41,265.54,265.16,265.31,4487.0,259.1019,259.2288,258.8579,259.0043,4487.0
2023-03-08 14:10:00,265.4,265.52,265.06,265.12,4285.0,259.0922,259.2093,258.7603,258.8188,4285.0
2023-03-08 14:20:00,265.19,265.31,265.06,265.13,3843.0,258.8872,259.0043,258.7603,258.8286,3843.0
2023-03-08 14:30:00,265.08,265.26,265.04,265.18,7558.0,258.7798,258.9555,258.7407,258.8774,7558.0
2023-03-08 14:40:00,265.24,265.41,264.99,265.4,4925.0,258.936,259.1019,258.6919,259.0922,4925.0
2023-03-08 14:50:00,265.34,265.39,265.05,265.06,4984.0,259.0336,259.0824,258.7505,258.7603,4984.0
2023-03-08 15:00:00,265.08,265.22,264.74,264.9,6694.0,258.7798,258.9164,258.4479,258.6041,6694.0
2023-03-08 15:10:00,264.99,265.0,264.67,264.87,7422.0,258.6919,258.7017,258.3795,258.5748,7422.0
2023-03-08 15:20:00,264.87,265.09,264.73,264.93,8617.0,258.5748,258.7895,258.4381,258.6333,8617.0
2023-03-08 15:30:00,264.94,265.43,264.87,265.17,12442.0,258.6431,259.1215,258.5748,258.8676,12442.0
2023-03-08 15:40:00,265.17,265.85,265.1,265.79,15531.0,258.8676,259.5315,258.7993,259.4729,15531.0
2023-03-08 15:50:00,265.81,265.94,265.5,265.6,60283.0,259.4924,259.6193,259.1898,259.2874,60283.0
2023-03-09 09:30:00,266.93,269.4,266.3,269.21,30742.0,260.5858,262.9971,259.9708,262.8116,30742.0
2023-03-09 09:40:00,269.28,271.46,268.89,271.36,31567.0,262.88,265.0081,262.4992,264.9105,31567.0
2023-03-09 09:50:00,271.59,273.12,270.9,272.47,110747.0,265.1351,266.6287,264.4614,265.9941,110747.0
2023-03-09 10:00:00,272.77,273.08,271.6,271.77,26799.0,266.287,266.5896,265.1448,265.3108,26799.0
2023-03-09 10:10:00,272.02,272.87,271.19,271.57,15522.0,265.5548,266.3846,264.7446,265.1155,15522.0
2023-03-09 10:20:00,271.57,271.81,270.59,270.91,38546.0,265.1155,265.3498,264.1588,264.4712,38546.0
2023-03-09 10:30:00,271.07,272.09,271.06,271.11,16750.0,264.6274,265.6232,264.6176,264.6665,16750.0
2023-03-09 10:40:00,271.13,271.92,271.13,271.76,13795.0,264.686,265.4572,264.686,265.301,13795.0
2023-03-09 10:50:00,271.73,272.1,271.43,271.58,19903.0,265.2717,265.6329,264.9789,265.1253,19903.0
2023-03-09 11:00:00,271.65,271.8,271.48,271.72,21724.0,265.1936,265.3401,265.0277,265.262,21724.0
2023-03-09 11:10:00,271.74,271.92,271.48,271.64,7067.0,265.2815,265.4572,265.0277,265.1839,7067.0
2023-03-09 11:20:00,271.76,272.27,271.72,272.18,14861.0,265.301,265.7989,265.262,265.711,14861.0
2023-03-09 11:30:00,272.14,272.61,272.04,272.56,11641.0,265.672,266.1308,265.5744,266.082,11641.0
2023-03-09 11:40:00,272.56,273.38,272.38,273.19,17188.0,266.082,266.8825,265.9063,266.697,17188.0
2023-03-09 11:50:00,273.01,273.09,272.41,272.47,10959.0,266.5213,266.5994,265.9356,265.9941,10959.0
2023-03-09 12:00:00,272.41,272.6,271.78,271.88,28022.0,265.9356,266.121,265.3205,265.4182,28022.0
2023-03-09 12:10:00,272.01,272.53,272.01,272.4,12717.0,265.5451,266.0527,265.5451,265.9258,12717.0
2023-03-09 12:20:00,272.33,272.58,271.96,272.16,5981.0,265.8575,266.1015,265.4963,265.6915,5981.0
2023-03-09 12:30:00,272.15,272.16,271.83,271.96,13966.0,265.6817,265.6915,265.3693,265.4963,13966.0
2023-03-09 12:40:00,271.93,272.49,271.92,272.18,16683.0,265.467,266.0137,265.4572,265.711,16683.0
2023-03-09 12:50:00,272.28,272.49,272.16,272.31,12182.0,265.8087,266.0137,265.6915,265.8379,12182.0
2023-03-09 13:00:00,272.31,272.63,272.1,272.26,11928.0,265.8379,266.1503,265.6329,265.7891,11928.0
2023-03-09 13:10:00,272.23,272.41,271.73,271.84,10070.0,265.7598,265.9356,265.2717,265.3791,10070.0
2023-03-09 13:20:00,271.88,272.17,271.65,271.76,16829.0,265.4182,265.7013,265.1936,265.301,16829.0
2023-03-09 13:30:00,271.76,271.77,271.36,271.44,29519.0,265.301,265.3108,264.9105,264.9886,29519.0
2023-03-09 13:40:00,271.41,272.0,271.17,271.21,31207.0,264.9593,265.5353,264.725,264.7641,31207.0
2023-03-09 13:50:00,271.23,271.58,271.17,271.32,20006.0,264.7836,265.1253,264.725,264.8715,20006.0
2023-03-09 14:00:00,271.4,271.56,270.49,270.94,55441.0,264.9496,265.1058,264.0612,264.5005,55441.0
2023-03-09 14:10:00,270.76,271.41,270.54,271.04,32631.0,264.3248,264.9593,264.11,264.5981,32631.0
2023-03-09 14:20:00,270.95,271.53,270.88,271.07,19543.0,264.5103,265.0765,264.4419,264.6274,19543.0
2023-03-09 14:30:00,271.07,271.25,270.71,271.12,39931.0,264.6274,264.8031,264.276,264.6762,39931.0
2023-03-09 14:40:00,271.25,271.73,271.25,271.56,28684.0,264.8031,265.2717,264.8031,265.1058,28684.0
2023-03-09 14:50:00,271.56,271.56,270.28,270.42,40992.0,265.1058,265.1058,263.8562,263.9929,40992.0
2023-03-09 15:00:00,270.48,270.87,269.5,269.86,28450.0,264.0514,264.4322,263.0947,263.4462,28450.0
2023-03-09 15:10:00,269.77,269.99,269.08,269.17,37307.0,263.3583,263.5731,262.6847,262.7726,37307.0
2023-03-09 15:20:00,269.15,269.54,268.51,269.33,32739.0,262.753,263.1338,262.1283,262.9288,32739.0
2023-03-09 15:30:00,269.38,269.96,268.96,269.96,31735.0,262.9776,263.5438,262.5676,263.5438,31735.0
2023-03-09 15:40:00,269.89,270.27,269.46,270.07,56144.0,263.4755,263.8464,263.0557,263.6512,56144.0
2023-03-09 15:50:00,270.04,270.26,268.27,268.36,140947.0,263.6219,263.8367,261.894,261.9818,140947.0
2023-03-10 09:30:00,267.75,269.54,266.74,268.26,19040.0,261.3863,263.1338,260.4003,261.8842,19040.0
2023-03-10 09:40:00,268.51,268.53,266.56,267.15,4431.0,262.1283,262.1478,260.2246,260.8006,4431.0
2023-03-10 09:50:00,267.09,267.11,265.92,266.64,8735.0,260.742,260.7615,259.5998,260.3027,8735.0
2023-03-10 10:00:00,266.67,267.94,266.67,267.69,13134.0,260.332,261.5718,260.332,261.3277,13134.0
2023-03-10 10:10:00,267.64,268.59,266.92,266.95,10881.0,261.2789,262.2064,260.576,260.6053,10881.0
2023-03-10 10:20:00,267.05,267.22,266.41,266.78,17737.0,260.703,260.8689,260.0782,260.4394,17737.0
2023-03-10 10:30:00,266.71,267.62,266.61,267.38,13875.0,260.371,261.2594,260.2734,261.0251,13875.0
2023-03-10 10:40:00,267.41,267.52,266.27,267.13,17261.0,261.0544,261.1618,259.9415,260.7811,17261.0
2023-03-10 10:50:00,267.19,268.2,266.8,268.11,11452.0,260.8396,261.8256,260.4589,261.7378,11452.0
2023-03-10 11:00:00,267.94,268.22,267.16,268.13,14811.0,261.5718,261.8451,260.8103,261.7573,14811.0
2023-03-10 11:10:00,268.22,268.42,267.42,267.67,13632.0,261.8451,262.0404,261.0642,261.3082,13632.0
2023-03-10 11:20:00,267.56,268.72,267.56,268.59,37660.0,261.2008,262.3333,261.2008,262.2064,37660.0
2023-03-10 11:30:00,268.37,268.62,267.94,267.94,19153.0,261.9916,262.2356,261.5718,261.5718,19153.0
2023-03-10 11:40:00,268.15,268.36,267.28,267.41,32057.0,261.7768,261.9818,260.9275,261.0544,32057.0
2023-03-10 11:50:00,267.18,267.45,266.9,267.27,10990.0,260.8299,261.0934,260.5565,260.9177,10990.0
2023-03-10 12:00:00,267.13,267.3,266.04,266.12,7320.0,260.7811,260.947,259.717,259.7951,7320.0
2023-03-10 12:10:00,265.92,266.02,264.55,264.61,12597.0,259.5998,259.6974,258.2624,258.3209,12597.0
2023-03-10 12:20:00,264.49,264.85,264.09,264.46,9147.0,258.2038,258.5552,257.8133,258.1745,9147.0
2023-03-10 12:30:00,264.45,265.32,264.45,265.17,12650.0,258.1647,259.0141,258.1647,258.8676,12650.0
2023-03-10 12:40:00,265.14,265.27,263.99,263.99,4572.0,258.8383,258.9653,257.7157,257.7157,4572.0
2023-03-10 12:50:00,263.84,263.84,263.25,263.46,6352.0,257.5692,257.5692,256.9933,257.1983,6352.0
2023-03-10 13:00:00,263.42,263.75,263.19,263.32,20886.0,257.1592,257.4814,256.9347,257.0616,20886.0
2023-03-10 13:10:00,263.25,263.31,262.02,262.02,6677.0,256.9933,257.0518,255.7925,255.7925,6677.0
2023-03-10 13:20:00,261.85,262.06,261.5,262.05,4881.0,255.6265,255.8316,255.2849,255.8218,4881.0
2023-03-10 13:30:00,261.88,261.88,261.21,261.58,6606.0,255.6558,255.6558,255.0018,255.363,6606.0
2023-03-10 13:40:00,261.38,261.83,261.3,261.31,3154.0,255.1677,255.607,255.0896,255.0994,3154.0
2023-03-10 13:50:00,261.22,261.27,260.84,261.16,8423.0,255.0115,255.0603,254.6405,254.9529,8423.0
2023-03-10 14:00:00,261.57,263.08,261.49,263.08,8398.0,255.3532,256.8273,255.2751,256.8273,8398.0
2023-03-10 14:10:00,263.28,263.59,262.14,262.59,14887.0,257.0226,257.3252,255.9097,256.349,14887.0
2023-03-10 14:20:00,262.71,262.82,262.01,262.39,14672.0,256.4661,256.5735,255.7827,256.1537,14672.0
2023-03-10 14:30:00,262.35,263.81,262.34,263.29,15338.0,256.1147,257.54,256.1049,257.0323,15338.0
2023-03-10 14:40:00,263.29,264.53,262.72,264.53,34696.0,257.0323,258.2428,256.4759,258.2428,34696.0
2023-03-10 14:50:00,264.49,265.0,264.0,264.44,18493.0,258.2038,258.7017,257.7254,258.155,18493.0
2023-03-10 15:00:00,264.74,265.02,264.17,265.02,24543.0,258.4479,258.7212,257.8914,258.7212,24543.0
2023-03-10 15:10:00,264.78,265.12,263.98,264.16,16703.0,258.4869,258.8188,257.7059,257.8816,16703.0
2023-03-10 15:20:00,264.12,264.53,263.63,264.5,16228.0,257.8426,258.2428,257.3642,258.2136,16228.0
2023-03-10 15:30:00,264.38,264.43,263.34,263.41,37610.0,258.0964,258.1452,257.0811,257.1495,37610.0
2023-03-10 15:40:00,263.48,263.73,263.05,263.58,69693.0,257.2178,257.4619,256.798,257.3154,69693.0
2023-03-10 15:50:00,263.54,265.11,263.45,264.68,237579.0,257.2764,258.8091,257.1885,258.3893,237579.0
2023-03-13 09:30:00,261.64,263.88,261.63,263.27,25953.0,255.4215,257.6083,255.4118,257.0128,25953.0
2023-03-13 09:40:00,263.53,265.0,261.89,264.94,15814.0,257.2666,258.7017,255.6656,258.6431,15814.0
2023-03-13 09:50:00,264.99,267.58,264.99,266.95,16257.0,258.6919,261.2204,258.6919,260.6053,16257.0
2023-03-13 10:00:00,266.86,267.97,265.72,267.15,17169.0,260.5175,261.6011,259.4046,260.8006,17169.0
2023-03-13 10:10:00,267.22,267.53,266.35,266.82,32591.0,260.8689,261.1715,260.0196,260.4784,32591.0
2023-03-13 10:20:00,266.66,267.57,266.12,266.31,24881.0,260.3222,261.2106,259.7951,259.9805,24881.0
2023-03-13 10:30:00,266.31,268.58,266.07,268.35,38602.0,259.9805,262.1966,259.7462,261.9721,38602.0
2023-03-13 10:40:00,268.53,269.44,268.12,269.11,29875.0,262.1478,263.0362,261.7475,262.714,29875.0
2023-03-13 10:50:00,269.11,270.47,268.31,269.87,36205.0,262.714,264.0417,261.933,263.4559,36205.0
2023-03-13 11:00:00,269.68,270.29,268.68,268.79,33191.0,263.2704,263.8659,262.2942,262.4016,33191.0
2023-03-13 11:10:00,268.8,269.87,268.4,268.79,17091.0,262.4114,263.4559,262.0209,262.4016,17091.0
2023-03-13 11:20:00,268.85,269.26,268.33,269.03,11363.0,262.4602,262.8604,261.9525,262.6359,11363.0
2023-03-13 11:30:00,269.04,269.04,267.3,267.66,11699.0,262.6457,262.6457,260.947,261.2985,11699.0
2023-03-13 11:40:00,267.67,268.06,267.28,268.06,18693.0,261.3082,261.6889,260.9275,261.6889,18693.0
2023-03-13 11:50:00,267.83,267.96,266.93,267.94,5202.0,261.4644,261.5913,260.5858,261.5718,5202.0
2023-03-13 12:00:00,268.34,269.0,267.49,268.03,15905.0,261.9623,262.6066,261.1325,261.6597,15905.0
2023-03-13 12:10:00,267.96,268.13,267.04,267.24,12206.0,261.5913,261.7573,260.6932,260.8884,12206.0
2023-03-13 12:20:00,267.4,267.54,266.59,267.12,11035.0,261.0446,261.1813,260.2539,260.7713,11035.0
2023-03-13 12:30:00,267.2,267.27,266.4,266.87,8667.0,260.8494,260.9177,260.0684,260.5272,8667.0
2023-03-13 12:40:00,267.09,267.61,265.55,266.23,14299.0,260.742,261.2496,259.2386,259.9024,14299.0
2023-03-13 12:50:00,266.41,267.61,266.31,267.43,12773.0,260.0782,261.2496,259.9805,261.0739,12773.0
2023-03-13 13:00:00,267.6,268.36,267.27,268.07,45370.0,261.2399,261.9818,260.9177,261.6987,45370.0
2023-03-13 13:10:00,268.23,269.07,267.89,268.48,28597.0,261.8549,262.6749,261.523,262.099,28597.0
2023-03-13 13:20:00,268.5,268.5,267.38,267.68,9813.0,262.1185,262.1185,261.0251,261.318,9813.0
2023-03-13 13:30:00,267.91,268.57,267.03,268.06,6445.0,261.5425,262.1868,260.6834,261.6889,6445.0
2023-03-13 13:40:00,268.29,268.76,268.18,268.31,6714.0,261.9135,262.3723,261.8061,261.933,6714.0
2023-03-13 13:50:00,268.29,268.81,268.28,268.36,9677.0,261.9135,262.4211,261.9037,261.9818,9677.0
2023-03-13 14:00:00,268.34,269.09,268.2,268.28,11129.0,261.9623,262.6945,261.8256,261.9037,11129.0
2023-03-13 14:10:00,268.17,268.33,267.23,267.26,11124.0,261.7963,261.9525,260.8787,260.908,11124.0
2023-03-13 14:20:00,267.13,267.95,267.1,267.49,17278.0,260.7811,261.5816,260.7518,261.1325,17278.0
2023-03-13 14:30:00,267.48,267.77,267.38,267.57,14004.0,261.1227,261.4058,261.0251,261.2106,14004.0
2023-03-13 14:40:00,267.51,268.06,267.32,267.65,16767.0,261.152,261.6889,260.9665,261.2887,16767.0
2023-03-13 14:50:00,267.62,267.9,267.34,267.9,17951.0,261.2594,261.5328,260.9861,261.5328,17951.0
2023-03-13 15:00:00,267.86,268.1,267.27,268.05,21929.0,261.4937,261.728,260.9177,261.6792,21929.0
2023-03-13 15:10:00,268.07,268.22,267.42,267.61,13650.0,261.6987,261.8451,261.0642,261.2496,13650.0
2023-03-13 15:20:00,267.63,267.79,266.72,267.12,36973.0,261.2692,261.4254,260.3808,260.7713,36973.0
2023-03-13 15:30:00,267.14,268.14,267.05,268.09,13158.0,260.7908,261.767,260.703,261.7182,13158.0
2023-03-13 15:40:00,268.09,268.27,267.49,267.73,35218.0,261.7182,261.894,261.1325,261.3668,35218.0
2023-03-13 15:50:00,267.7,267.92,266.66,266.71,116499.0,261.3375,261.5523,260.3222,260.371,116499.0
2023-03-14 09:30:00,270.65,270.84,268.75,269.94,70010.0,264.2174,264.4029,262.3625,263.5243,70010.0
2023-03-14 09:40:00,269.8,269.99,268.73,268.9,40554.0,263.3876,263.5731,262.343,262.509,40554.0
2023-03-14 09:50:00,268.84,269.54,268.55,269.42,130215.0,262.4504,263.1338,262.1673,263.0166,130215.0
2023-03-14 10:00:00,269.62,269.65,269.08,269.44,16958.0,263.2119,263.2412,262.6847,263.0362,16958.0
2023-03-14 10:10:00,269.45,270.32,268.88,269.9,10384.0,263.0459,263.8952,262.4895,263.4852,10384.0
2023-03-14 10:20:00,270.01,270.09,269.34,269.89,10515.0,263.5926,263.6707,262.9385,263.4755,10515.0
2023-03-14 10:30:00,269.92,270.61,269.8,270.12,20711.0,263.5047,264.1783,263.3876,263.7,20711.0
2023-03-14 10:40:00,270.1,270.67,270.09,270.58,14607.0,263.6805,264.2369,263.6707,264.1491,14607.0
2023-03-14 10:50:00,270.62,271.14,270.17,270.17,30069.0,264.1881,264.6957,263.7488,263.7488,30069.0
2023-03-14 11:00:00,270.28,270.94,270.19,270.8,24524.0,263.8562,264.5005,263.7683,264.3638,24524.0
2023-03-14 11:10:00,270.77,271.73,270.77,271.57,23192.0,264.3345,265.2717,264.3345,265.1155,23192.0
2023-03-14 11:20:00,271.67,272.75,271.55,272.37,25519.0,265.2131,266.2675,265.096,265.8965,25519.0
2023-03-14 11:30:00,272.4,272.77,272.2,272.68,10004.0,265.9258,266.287,265.7306,266.1991,10004.0
2023-03-14 11:40:00,272.66,272.66,271.6,271.8,8214.0,266.1796,266.1796,265.1448,265.3401,8214.0
2023-03-14 11:50:00,271.81,272.7,271.74,272.12,5253.0,265.3498,266.2187,265.2815,265.6525,5253.0
2023-03-14 12:00:00,272.15,272.7,271.96,272.59,23054.0,265.6817,266.2187,265.4963,266.1113,23054.0
2023-03-14 12:10:00,272.63,272.94,272.44,272.85,18616.0,266.1503,266.453,265.9648,266.3651,18616.0
2023-03-14 12:20:00,272.82,272.86,271.83,271.9,5694.0,266.3358,266.3749,265.3693,265.4377,5694.0
2023-03-14 12:30:00,271.93,271.95,271.54,271.7,8139.0,265.467,265.4865,265.0862,265.2424,8139.0
2023-03-14 12:40:00,271.54,271.78,271.32,271.72,6910.0,265.0862,265.3205,264.8715,265.262,6910.0
2023-03-14 12:50:00,271.89,272.12,271.43,272.12,14866.0,265.4279,265.6525,264.9789,265.6525,14866.0
2023-03-14 13:00:00,272.19,272.24,271.02,271.25,7861.0,265.7208,265.7696,264.5786,264.8031,7861.0
2023-03-14 13:10:00,271.16,271.21,270.23,270.95,8998.0,264.7153,264.7641,263.8074,264.5103,8998.0
2023-03-14 13:20:00,270.83,271.08,270.04,270.84,11647.0,264.3931,264.6372,263.6219,264.4029,11647.0
2023-03-14 13:30:00,270.81,271.56,270.66,271.56,18433.0,264.3736,265.1058,264.2272,265.1058,18433.0
2023-03-14 13:40:00,271.65,271.77,271.25,271.31,19038.0,265.1936,265.3108,264.8031,264.8617,19038.0
2023-03-14 13:50:00,271.46,272.03,270.94,271.96,20008.0,265.0081,265.5646,264.5005,265.4963,20008.0
2023-03-14 14:00:00,271.98,272.05,270.31,270.43,23988.0,265.5158,265.5841,263.8855,264.0026,23988.0
2023-03-14 14:10:00,270.51,271.41,270.51,271.32,13739.0,264.0807,264.9593,264.0807,264.8715,13739.0
2023-03-14 14:20:00,271.28,272.0,270.86,271.86,14603.0,264.8324,265.5353,264.4224,265.3986,14603.0
2023-03-14 14:30:00,271.85,272.71,271.74,272.51,48860.0,265.3889,266.2284,265.2815,266.0332,48860.0
2023-03-14 14:40:00,272.52,272.83,271.98,272.63,22677.0,266.0429,266.3456,265.5158,266.1503,22677.0
2023-03-14 14:50:00,272.71,273.27,272.25,272.41,20217.0,266.2284,266.7751,265.7794,265.9356,20217.0
2023-03-14 15:00:00,272.38,273.05,272.2,272.31,30852.0,265.9063,266.5604,265.7306,265.8379,30852.0
2023-03-14 15:10:00,272.44,273.2,272.09,273.2,56669.0,265.9648,266.7068,265.6232,266.7068,56669.0
2023-03-14 15:20:00,273.22,274.05,273.08,274.01,33862.0,266.7263,267.5366,266.5896,267.4975,33862.0
2023-03-14 15:30:00,274.01,275.19,273.7,275.03,65770.0,267.4975,268.6495,267.1949,268.4933,65770.0
2023-03-14 15:40:00,274.93,275.51,274.83,275.21,73069.0,268.3957,268.9619,268.298,268.669,73069.0
2023-03-14 15:50:00,275.25,276.37,274.79,275.56,191525.0,268.7081,269.8014,268.259,269.0107,191525.0
2023-03-15 09:30:00,269.42,270.58,269.33,270.0,72090.0,263.0166,264.1491,262.9288,263.5828,72090.0
2023-03-15 09:40:00,269.93,271.59,269.68,271.32,7069.0,263.5145,265.1351,263.2704,264.8715,7069.0
2023-03-15 09:50:00,271.13,272.35,271.07,271.38,18941.0,264.686,265.877,264.6274,264.93,18941.0
2023-03-15 10:00:00,271.27,271.98,270.9,271.69,30487.0,264.8227,265.5158,264.4614,265.2327,30487.0
2023-03-15 10:10:00,271.6,271.99,270.23,270.86,7265.0,265.1448,265.5255,263.8074,264.4224,7265.0
2023-03-15 10:20:00,270.85,271.33,270.03,270.21,12692.0,264.4126,264.8812,263.6121,263.7878,12692.0
2023-03-15 10:30:00,270.17,270.89,269.83,270.33,23100.0,263.7488,264.4517,263.4169,263.905,23100.0
2023-03-15 10:40:00,270.31,270.39,269.77,270.0,51029.0,263.8855,263.9636,263.3583,263.5828,51029.0
2023-03-15 10:50:00,270.07,271.45,269.9,271.29,29570.0,263.6512,264.9984,263.4852,264.8422,29570.0
2023-03-15 11:00:00,271.21,272.08,270.98,271.67,11347.0,264.7641,265.6134,264.5395,265.2131,11347.0
2023-03-15 11:10:00,271.62,272.51,271.62,272.42,17658.0,265.1643,266.0332,265.1643,265.9453,17658.0
2023-03-15 11:20:00,272.42,272.59,272.13,272.38,5221.0,265.9453,266.1113,265.6622,265.9063,5221.0
2023-03-15 11:30:00,272.52,272.52,271.39,271.39,7891.0,266.0429,266.0429,264.9398,264.9398,7891.0
2023-03-15 11:40:00,271.38,272.91,271.38,272.48,14882.0,264.93,266.4237,264.93,266.0039,14882.0
2023-03-15 11:50:00,272.46,272.46,271.57,271.67,7903.0,265.9844,265.9844,265.1155,265.2131,7903.0
2023-03-15 12:00:00,271.89,271.89,271.26,271.46,5738.0,265.4279,265.4279,264.8129,265.0081,5738.0
2023-03-15 12:10:00,271.34,271.5,271.06,271.07,7102.0,264.891,265.0472,264.6176,264.6274,7102.0
2023-03-15 12:20:00,271.02,271.49,270.85,271.01,9398.0,264.5786,265.0374,264.4126,264.5688,9398.0
2023-03-15 12:30:00,271.16,271.27,269.9,270.17,5987.0,264.7153,264.8227,263.4852,263.7488,5987.0
2023-03-15 12:40:00,270.08,270.79,269.83,270.76,15422.0,263.6609,264.3541,263.4169,264.3248,15422.0
2023-03-15 12:50:00,270.68,270.68,270.07,270.22,14018.0,264.2467,264.2467,263.6512,263.7976,14018.0
2023-03-15 13:00:00,270.2,270.98,270.1,270.84,10164.0,263.7781,264.5395,263.6805,264.4029,10164.0
2023-03-15 13:10:00,270.76,271.56,270.72,271.24,13372.0,264.3248,265.1058,264.2857,264.7934,13372.0
2023-03-15 13:20:00,271.31,271.82,271.2,271.82,5861.0,264.8617,265.3596,264.7543,265.3596,5861.0
2023-03-15 13:30:00,271.71,271.96,271.16,271.53,27719.0,265.2522,265.4963,264.7153,265.0765,27719.0
2023-03-15 13:40:00,271.54,271.74,271.06,271.36,13905.0,265.0862,265.2815,264.6176,264.9105,13905.0
2023-03-15 13:50:00,271.37,272.11,271.27,271.69,14761.0,264.9203,265.6427,264.8227,265.2327,14761.0
2023-03-15 14:00:00,271.74,271.74,271.03,271.57,20743.0,265.2815,265.2815,264.5884,265.1155,20743.0
2023-03-15 14:10:00,271.64,271.83,271.14,271.37,23955.0,265.1839,265.3693,264.6957,264.9203,23955.0
2023-03-15 14:20:00,271.22,273.23,271.08,272.69,13095.0,264.7738,266.7361,264.6372,266.2089,13095.0
2023-03-15 14:30:00,272.79,272.98,272.03,272.63,14934.0,266.3065,266.492,265.5646,266.1503,14934.0
2023-03-15 14:40:00,272.63,272.9,272.31,272.31,15642.0,266.1503,266.4139,265.8379,265.8379,15642.0
2023-03-15 14:50:00,272.41,273.02,272.13,272.66,8656.0,265.9356,266.5311,265.6622,266.1796,8656.0
2023-03-15 15:00:00,272.99,273.27,272.39,272.39,12783.0,266.5018,266.7751,265.916,265.916,12783.0
2023-03-15 15:10:00,272.4,272.91,272.19,272.69,31414.0,265.9258,266.4237,265.7208,266.2089,31414.0
2023-03-15 15:20:00,272.55,273.04,272.26,272.61,16927.0,266.0722,266.5506,265.7891,266.1308,16927.0
2023-03-15 15:30:00,272.59,272.84,271.59,271.87,21624.0,266.1113,266.3553,265.1351,265.4084,21624.0
2023-03-15 15:40:00,271.83,272.27,271.2,272.01,27165.0,265.3693,265.7989,264.7543,265.5451,27165.0
2023-03-15 15:50:00,271.98,273.25,271.71,273.24,107971.0,265.5158,266.7556,265.2522,266.7458,107971.0
2023-03-16 09:30:00,270.17,270.33,269.15,269.19,21560.0,263.7488,263.905,262.753,262.7921,21560.0
2023-03-16 09:40:00,269.46,270.02,268.91,269.7,21230.0,263.0557,263.6024,262.5187,263.29,21230.0
2023-03-16 09:50:00,269.69,270.16,268.59,269.06,13375.0,263.2802,263.739,262.2064,262.6652,13375.0
2023-03-16 10:00:00,269.13,269.57,267.82,268.09,66280.0,262.7335,263.1631,261.4547,261.7182,66280.0
2023-03-16 10:10:00,268.13,269.08,268.08,268.4,11371.0,261.7573,262.6847,261.7085,262.0209,11371.0
2023-03-16 10:20:00,268.27,269.06,268.21,269.06,9613.0,261.894,262.6652,261.8354,262.6652,9613.0
2023-03-16 10:30:00,269.09,269.74,268.83,269.38,12299.0,262.6945,263.329,262.4406,262.9776,12299.0
2023-03-16 10:40:00,269.43,270.06,268.97,269.71,33798.0,263.0264,263.6414,262.5773,263.2997,33798.0
2023-03-16 10:50:00,269.81,271.46,269.74,271.39,15524.0,263.3974,265.0081,263.329,264.9398,15524.0
2023-03-16 11:00:00,271.39,271.76,270.68,271.34,14908.0,264.9398,265.301,264.2467,264.891,14908.0
2023-03-16 11:10:00,271.52,271.66,270.98,271.15,8353.0,265.0667,265.2034,264.5395,264.7055,8353.0
2023-03-16 11:20:00,271.12,272.41,271.12,271.92,9930.0,264.6762,265.9356,264.6762,265.4572,9930.0
2023-03-16 11:30:00,271.94,272.09,271.44,271.44,9345.0,265.4767,265.6232,264.9886,264.9886,9345.0
2023-03-16 11:40:00,271.46,272.23,271.42,272.2,14135.0,265.0081,265.7598,264.9691,265.7306,14135.0
2023-03-16 11:50:00,272.16,273.04,272.04,272.69,8356.0,265.6915,266.5506,265.5744,266.2089,8356.0
2023-03-16 12:00:00,272.68,272.8,272.06,272.29,8621.0,266.1991,266.3163,265.5939,265.8184,8621.0
2023-03-16 12:10:00,272.35,272.84,272.0,272.67,7837.0,265.877,266.3553,265.5353,266.1894,7837.0
2023-03-16 12:20:00,272.59,272.78,272.31,272.51,7219.0,266.1113,266.2968,265.8379,266.0332,7219.0
2023-03-16 12:30:00,272.49,272.5,271.36,271.89,10824.0,266.0137,266.0234,264.9105,265.4279,10824.0
2023-03-16 12:40:00,272.13,272.74,272.12,272.71,4127.0,265.6622,266.2577,265.6525,266.2284,4127.0
2023-03-16 12:50:00,272.77,273.65,272.77,273.37,9366.0,266.287,267.1461,266.287,266.8727,9366.0
2023-03-16 13:00:00,273.46,273.82,273.22,273.45,8984.0,266.9606,267.312,266.7263,266.9508,8984.0
2023-03-16 13:10:00,273.46,274.04,273.29,273.51,10269.0,266.9606,267.5268,266.7946,267.0094,10269.0
2023-03-16 13:20:00,273.4,273.62,273.28,273.4,5629.0,266.902,267.1168,266.7849,266.902,5629.0
2023-03-16 13:30:00,273.62,273.62,273.05,273.28,6079.0,267.1168,267.1168,266.5604,266.7849,6079.0
2023-03-16 13:40:00,273.37,273.76,273.28,273.72,22440.0,266.8727,267.2535,266.7849,267.2144,22440.0
2023-03-16 13:50:00,273.69,274.1,273.28,273.75,14006.0,267.1851,267.5854,266.7849,267.2437,14006.0
2023-03-16 14:00:00,273.74,273.74,273.22,273.52,13688.0,267.234,267.234,266.7263,267.0192,13688.0
2023-03-16 14:10:00,273.59,273.61,272.82,273.11,6729.0,267.0875,267.107,266.3358,266.6189,6729.0
2023-03-16 14:20:00,273.0,273.63,272.98,273.51,6543.0,266.5115,267.1266,266.492,267.0094,6543.0
2023-03-16 14:30:00,273.53,273.53,273.0,273.24,6853.0,267.0289,267.0289,266.5115,266.7458,6853.0
2023-03-16 14:40:00,273.17,273.54,273.13,273.26,9345.0,266.6775,267.0387,266.6384,266.7654,9345.0
2023-03-16 14:50:00,273.22,273.9,273.21,273.75,7626.0,266.7263,267.3901,266.7165,267.2437,7626.0
2023-03-16 15:00:00,273.75,274.07,273.57,273.57,6018.0,267.2437,267.5561,267.068,267.068,6018.0
2023-03-16 15:10:00,273.46,273.68,273.27,273.68,6722.0,266.9606,267.1754,266.7751,267.1754,6722.0
2023-03-16 15:20:00,273.71,274.31,273.64,274.26,12628.0,267.2047,267.7904,267.1363,267.7416,12628.0
2023-03-16 15:30:00,274.27,274.32,273.86,274.27,15254.0,267.7514,267.8002,267.3511,267.7514,15254.0
2023-03-16 15:40:00,274.28,274.88,274.25,274.67,26044.0,267.7611,268.3469,267.7318,268.1418,26044.0
2023-03-16 15:50:00,274.74,275.36,274.28,275.22,55771.0,268.2102,268.8154,267.7611,268.6788,55771.0
2023-03-17 09:30:00,274.82,277.49,274.55,275.0,271962.0,268.2883,270.8948,268.0247,268.464,271962.0
2023-03-17 09:40:00,274.94,275.95,274.92,275.08,21177.0,268.4054,269.3914,268.3859,268.5421,21177.0
2023-03-17 09:50:00,275.21,275.83,274.38,274.42,18082.0,268.669,269.2743,267.8587,267.8978,18082.0
2023-03-17 10:00:00,275.03,276.11,275.03,275.81,60966.0,268.4933,269.5476,268.4933,269.2548,60966.0
2023-03-17 10:10:00,275.59,275.68,275.09,275.28,16401.0,269.04,269.1278,268.5519,268.7373,16401.0
2023-03-17 10:20:00,275.28,275.38,273.93,274.62,25499.0,268.7373,268.835,267.4194,268.093,25499.0
2023-03-17 10:30:00,274.95,275.08,274.31,274.63,36466.0,268.4152,268.5421,267.7904,268.1028,36466.0
2023-03-17 10:40:00,274.61,275.33,274.29,275.21,7776.0,268.0833,268.7862,267.7709,268.669,7776.0
2023-03-17 10:50:00,275.25,275.6,274.58,275.28,14882.0,268.7081,269.0497,268.054,268.7373,14882.0
2023-03-17 11:00:00,275.14,275.16,274.44,274.71,8629.0,268.6007,268.6202,267.9173,268.1809,8629.0
2023-03-17 11:10:00,274.68,275.6,274.67,275.6,12016.0,268.1516,269.0497,268.1418,269.0497,12016.0
2023-03-17 11:20:00,275.63,275.64,274.81,275.47,14472.0,269.079,269.0888,268.2785,268.9228,14472.0
2023-03-17 11:30:00,275.44,275.95,275.22,275.5,13548.0,268.8935,269.3914,268.6788,268.9521,13548.0
2023-03-17 11:40:00,275.4,275.66,274.93,275.47,10522.0,268.8545,269.1083,268.3957,268.9228,10522.0
2023-03-17 11:50:00,275.65,275.66,275.04,275.63,21746.0,269.0986,269.1083,268.5031,269.079,21746.0
2023-03-17 12:00:00,275.57,276.07,275.29,276.02,13471.0,269.0205,269.5086,268.7471,269.4598,13471.0
2023-03-17 12:10:00,275.94,276.71,275.88,276.71,18305.0,269.3817,270.1334,269.3231,270.1334,18305.0
2023-03-17 12:20:00,276.9,276.9,276.44,276.73,15695.0,270.3188,270.3188,269.8698,270.1529,15695.0
2023-03-17 12:30:00,276.66,277.37,276.36,276.77,16470.0,270.0846,270.7777,269.7917,270.1919,16470.0
2023-03-17 12:40:00,276.67,276.79,275.86,275.86,20366.0,270.0943,270.2115,269.3036,269.3036,20366.0
2023-03-17 12:50:00,275.92,276.02,275.41,275.53,17700.0,269.3621,269.4598,268.8643,268.9814,17700.0
2023-03-17 13:00:00,275.53,275.88,275.25,275.88,10021.0,268.9814,269.3231,268.7081,269.3231,10021.0
2023-03-17 13:10:00,275.86,276.39,275.86,276.39,9821.0,269.3036,269.821,269.3036,269.821,9821.0
2023-03-17 13:20:00,276.39,276.85,276.37,276.74,10424.0,269.821,270.27,269.8014,270.1626,10424.0
2023-03-17 13:30:00,276.75,276.97,276.28,276.76,22745.0,270.1724,270.3872,269.7136,270.1822,22745.0
2023-03-17 13:40:00,276.6,276.62,275.97,276.43,11421.0,270.026,270.0455,269.4109,269.86,11421.0
2023-03-17 13:50:00,276.53,276.53,275.98,276.21,8616.0,269.9576,269.9576,269.4207,269.6452,8616.0
2023-03-17 14:00:00,276.22,276.68,275.67,275.67,33013.0,269.655,270.1041,269.1181,269.1181,33013.0
2023-03-17 14:10:00,275.71,275.79,275.38,275.52,10952.0,269.1571,269.2352,268.835,268.9716,10952.0
2023-03-17 14:20:00,275.55,275.71,275.31,275.6,40668.0,269.0009,269.1571,268.7666,269.0497,40668.0
2023-03-17 14:30:00,275.58,275.83,275.22,275.41,19802.0,269.0302,269.2743,268.6788,268.8643,19802.0
2023-03-17 14:40:00,275.41,275.65,275.0,275.59,32820.0,268.8643,269.0986,268.464,269.04,32820.0
2023-03-17 14:50:00,275.5,276.0,275.15,275.8,20423.0,268.9521,269.4402,268.6104,269.245,20423.0
2023-03-17 15:00:00,275.91,276.16,275.64,276.15,16431.0,269.3524,269.5964,269.0888,269.5867,16431.0
2023-03-17 15:10:00,276.2,276.41,276.0,276.21,18231.0,269.6355,269.8405,269.4402,269.6452,18231.0
2023-03-17 15:20:00,276.27,276.41,276.01,276.31,16170.0,269.7038,269.8405,269.45,269.7429,16170.0
2023-03-17 15:30:00,276.3,276.3,275.4,275.41,22742.0,269.7331,269.7331,268.8545,268.8643,22742.0
2023-03-17 15:40:00,275.44,275.52,274.6,274.87,37739.0,268.8935,268.9716,268.0735,268.3371,37739.0
2023-03-17 15:50:00,274.85,275.8,274.31,274.41,131957.0,268.3176,269.245,267.7904,267.888,131957.0
2023-03-20 09:30:00,274.27,276.53,274.0,276.52,18065.0,267.7514,269.9576,267.4878,269.9479,18065.0
2023-03-20 09:40:00,276.25,277.07,275.58,276.07,9106.0,269.6843,270.4848,269.0302,269.5086,9106.0
2023-03-20 09:50:00,276.46,276.54,275.71,276.31,12394.0,269.8893,269.9674,269.1571,269.7429,12394.0
2023-03-20 10:00:00,276.44,277.02,275.98,276.31,18223.0,269.8698,270.436,269.4207,269.7429,18223.0
2023-03-20 10:10:00,276.26,276.79,276.2,276.21,7618.0,269.6941,270.2115,269.6355,269.6452,7618.0
2023-03-20 10:20:00,276.19,276.87,276.16,276.87,7668.0,269.6257,270.2896,269.5964,270.2896,7668.0
2023-03-20 10:30:00,276.79,276.91,276.46,276.66,5473.0,270.2115,270.3286,269.8893,270.0846,5473.0
2023-03-20 10:40:00,276.76,277.1,276.73,276.8,4338.0,270.1822,270.5141,270.1529,270.2212,4338.0
2023-03-20 10:50:00,276.95,277.5,276.79,277.35,11435.0,270.3677,270.9046,270.2115,270.7582,11435.0
2023-03-20 11:00:00,277.34,277.62,277.02,277.13,7785.0,270.7484,271.0217,270.436,270.5434,7785.0
2023-03-20 11:10:00,277.13,277.2,276.6,276.66,7553.0,270.5434,270.6117,270.026,270.0846,7553.0
2023-03-20 11:20:00,276.68,276.68,276.33,276.6,5000.0,270.1041,270.1041,269.7624,270.026,5000.0
2023-03-20 11:30:00,276.74,276.84,276.01,276.22,6501.0,270.1626,270.2603,269.45,269.655,6501.0
2023-03-20 11:40:00,276.4,276.47,275.69,275.9,10084.0,269.8307,269.8991,269.1376,269.3426,10084.0
2023-03-20 11:50:00,276.02,276.14,275.41,275.52,7230.0,269.4598,269.5769,268.8643,268.9716,7230.0
2023-03-20 12:00:00,275.51,275.51,274.53,274.57,6066.0,268.9619,268.9619,268.0052,268.0442,6066.0
2023-03-20 12:10:00,274.44,274.57,274.11,274.44,11401.0,267.9173,268.0442,267.5952,267.9173,11401.0
2023-03-20 12:20:00,274.44,275.15,274.32,274.92,15472.0,267.9173,268.6104,267.8002,268.3859,15472.0
2023-03-20 12:30:00,274.92,275.11,274.68,274.92,5828.0,268.3859,268.5714,268.1516,268.3859,5828.0
2023-03-20 12:40:00,274.87,275.67,274.82,275.67,11654.0,268.3371,269.1181,268.2883,269.1181,11654.0
2023-03-20 12:50:00,275.71,276.33,275.71,276.09,4433.0,269.1571,269.7624,269.1571,269.5281,4433.0
2023-03-20 13:00:00,276.28,276.67,275.97,276.44,3103.0,269.7136,270.0943,269.4109,269.8698,3103.0
2023-03-20 13:10:00,276.63,277.08,276.54,276.8,3453.0,270.0553,270.4946,269.9674,270.2212,3453.0
2023-03-20 13:20:00,276.82,276.88,276.35,276.35,5665.0,270.2407,270.2993,269.7819,269.7819,5665.0
2023-03-20 13:30:00,276.33,276.42,275.62,275.84,6035.0,269.7624,269.8503,269.0693,269.284,6035.0
2023-03-20 13:40:00,275.95,276.31,275.95,276.19,7009.0,269.3914,269.7429,269.3914,269.6257,7009.0
2023-03-20 13:50:00,276.16,276.16,275.5,275.65,4500.0,269.5964,269.5964,268.9521,269.0986,4500.0
2023-03-20 14:00:00,275.63,275.76,274.98,274.98,20278.0,269.079,269.2059,268.4445,268.4445,20278.0
2023-03-20 14:10:00,275.14,275.5,275.14,275.49,9204.0,268.6007,268.9521,268.6007,268.9424,9204.0
2023-03-20 14:20:00,275.52,275.68,274.83,274.83,7929.0,268.9716,269.1278,268.298,268.298,7929.0
2023-03-20 14:30:00,274.88,274.91,273.93,274.12,13817.0,268.3469,268.3761,267.4194,267.6049,13817.0
2023-03-20 14:40:00,273.97,274.73,273.97,274.61,16986.0,267.4585,268.2004,267.4585,268.0833,16986.0
2023-03-20 14:50:00,274.68,275.22,274.68,274.74,7763.0,268.1516,268.6788,268.1516,268.2102,7763.0
2023-03-20 15:00:00,274.68,275.05,274.49,274.5,13222.0,268.1516,268.5128,267.9661,267.9759,13222.0
2023-03-20 15:10:00,274.51,275.03,274.34,275.02,11746.0,267.9857,268.4933,267.8197,268.4835,11746.0
2023-03-20 15:20:00,274.93,275.88,274.68,275.81,22811.0,268.3957,269.3231,268.1516,269.2548,22811.0
2023-03-20 15:30:00,275.81,276.34,275.6,276.25,12713.0,269.2548,269.7722,269.0497,269.6843,12713.0
2023-03-20 15:40:00,276.25,277.16,276.1,276.96,49698.0,269.6843,270.5727,269.5379,270.3774,49698.0
2023-03-20 15:50:00,277.06,277.55,276.74,276.81,105522.0,270.475,270.9534,270.1626,270.231,105522.0
2023-03-21 09:30:00,277.29,277.99,276.36,276.56,22981.0,270.6996,271.3829,269.7917,269.9869,22981.0
2023-03-21 09:40:00,276.76,277.11,276.22,277.06,7621.0,270.1822,270.5239,269.655,270.475,7621.0
2023-03-21 09:50:00,277.22,278.11,277.22,277.45,8940.0,270.6312,271.5001,270.6312,270.8558,8940.0
2023-03-21 10:00:00,277.31,278.02,277.01,277.04,20294.0,270.7191,271.4122,270.4262,270.4555,20294.0
2023-03-21 10:10:00,277.17,277.43,276.63,277.26,11738.0,270.5824,270.8362,270.0553,270.6703,11738.0
2023-03-21 10:20:00,277.27,277.29,276.21,276.21,10246.0,270.6801,270.6996,269.6452,269.6452,10246.0
2023-03-21 10:30:00,276.31,276.32,275.58,275.82,11035.0,269.7429,269.7526,269.0302,269.2645,11035.0
2023-03-21 10:40:00,275.83,276.6,275.73,276.26,37218.0,269.2743,270.026,269.1767,269.6941,37218.0
2023-03-21 10:50:00,276.25,276.41,275.74,276.38,5621.0,269.6843,269.8405,269.1864,269.8112,5621.0
2023-03-21 11:00:00,276.32,276.52,276.24,276.49,4964.0,269.7526,269.9479,269.6745,269.9186,4964.0
2023-03-21 11:10:00,276.52,276.93,276.45,276.8,4798.0,269.9479,270.3481,269.8795,270.2212,4798.0
2023-03-21 11:20:00,276.84,276.91,276.5,276.59,9047.0,270.2603,270.3286,269.9284,270.0162,9047.0
2023-03-21 11:30:00,276.56,276.69,276.02,276.06,7961.0,269.9869,270.1138,269.4598,269.4988,7961.0
2023-03-21 11:40:00,275.66,275.91,275.52,275.89,5545.0,269.1083,269.3524,268.9716,269.3329,5545.0
2023-03-21 11:50:00,275.95,276.13,275.74,276.13,4961.0,269.3914,269.5671,269.1864,269.5671,4961.0
2023-03-21 12:00:00,276.06,276.08,275.69,275.69,4329.0,269.4988,269.5183,269.1376,269.1376,4329.0
2023-03-21 12:10:00,275.79,275.94,275.46,275.51,8005.0,269.2352,269.3817,268.9131,268.9619,8005.0
2023-03-21 12:20:00,275.5,275.84,275.4,275.57,12270.0,268.9521,269.284,268.8545,269.0205,12270.0
2023-03-21 12:30:00,275.56,275.82,275.42,275.74,8293.0,269.0107,269.2645,268.874,269.1864,8293.0
2023-03-21 12:40:00,275.79,276.07,275.66,276.06,33624.0,269.2352,269.5086,269.1083,269.4988,33624.0
2023-03-21 12:50:00,276.2,276.39,275.86,275.9,8834.0,269.6355,269.821,269.3036,269.3426,8834.0
2023-03-21 13:00:00,275.84,276.1,275.84,275.98,4339.0,269.284,269.5379,269.284,269.4207,4339.0
2023-03-21 13:10:00,276.07,276.15,275.9,275.98,4615.0,269.5086,269.5867,269.3426,269.4207,4615.0
2023-03-21 13:20:00,276.1,276.13,275.92,276.01,4605.0,269.5379,269.5671,269.3621,269.45,4605.0
2023-03-21 13:30:00,276.04,276.96,276.03,276.86,6199.0,269.4793,270.3774,269.4695,270.2798,6199.0
2023-03-21 13:40:00,276.72,276.89,276.57,276.83,3747.0,270.1431,270.3091,269.9967,270.2505,3747.0
2023-03-21 13:50:00,276.78,277.14,276.69,276.98,15425.0,270.2017,270.5531,270.1138,270.3969,15425.0
2023-03-21 14:00:00,276.92,277.27,276.66,276.96,16097.0,270.3384,270.6801,270.0846,270.3774,16097.0
2023-03-21 14:10:00,276.97,277.18,276.71,276.71,15553.0,270.3872,270.5922,270.1334,270.1334,15553.0
2023-03-21 14:20:00,276.66,277.54,276.17,277.48,23548.0,270.0846,270.9436,269.6062,270.8851,23548.0
2023-03-21 14:30:00,277.61,277.99,277.42,277.95,20913.0,271.012,271.3829,270.8265,271.3439,20913.0
2023-03-21 14:40:00,277.83,278.02,277.44,277.91,8814.0,271.2267,271.4122,270.846,271.3048,8814.0
2023-03-21 14:50:00,277.91,278.54,277.91,278.44,18217.0,271.3048,271.9199,271.3048,271.8222,18217.0
2023-03-21 15:00:00,278.45,278.72,278.42,278.47,54679.0,271.832,272.0956,271.8027,271.8515,54679.0
2023-03-21 15:10:00,278.5,278.63,277.91,277.97,16254.0,271.8808,272.0077,271.3048,271.3634,16254.0
2023-03-21 15:20:00,278.04,278.26,277.66,277.84,19635.0,271.4318,271.6465,271.0608,271.2365,19635.0
2023-03-21 15:30:00,277.85,278.17,277.29,278.07,39303.0,271.2463,271.5587,270.6996,271.461,39303.0
2023-03-21 15:40:00,278.16,278.28,277.92,278.07,54202.0,271.5489,271.666,271.3146,271.461,54202.0
2023-03-21 15:50:00,277.96,278.61,277.85,278.18,86725.0,271.3537,271.9882,271.2463,271.5684,86725.0
2023-03-22 09:30:00,278.02,278.02,276.35,277.08,39044.0,271.4122,271.4122,269.7819,270.4946,39044.0
2023-03-22 09:40:00,276.85,277.41,276.55,276.93,34133.0,270.27,270.8167,269.9772,270.3481,34133.0
2023-03-22 09:50:00,276.93,277.09,276.41,276.64,7459.0,270.3481,270.5043,269.8405,270.065,7459.0
2023-03-22 10:00:00,276.81,277.52,276.68,277.51,13868.0,270.231,270.9241,270.1041,270.9143,13868.0
2023-03-22 10:10:00,277.58,277.84,277.42,277.52,9424.0,270.9827,271.2365,270.8265,270.9241,9424.0
2023-03-22 10:20:00,277.61,278.14,277.49,278.03,14952.0,271.012,271.5294,270.8948,271.422,14952.0
2023-03-22 10:30:00,278.06,278.24,277.88,277.98,11558.0,271.4513,271.627,271.2756,271.3732,11558.0
2023-03-22 10:40:00,277.97,278.24,277.65,277.73,10916.0,271.3634,271.627,271.051,271.1291,10916.0
2023-03-22 10:50:00,277.73,277.82,277.18,277.19,16458.0,271.1291,271.217,270.5922,270.602,16458.0
2023-03-22 11:00:00,277.19,277.39,276.76,276.76,17584.0,270.602,270.7972,270.1822,270.1822,17584.0
2023-03-22 11:10:00,276.76,277.05,276.57,276.72,12640.0,270.1822,270.4653,269.9967,270.1431,12640.0
2023-03-22 11:20:00,276.72,277.38,276.62,277.27,9899.0,270.1431,270.7874,270.0455,270.6801,9899.0
2023-03-22 11:30:00,277.27,277.61,277.27,277.41,5488.0,270.6801,271.012,270.6801,270.8167,5488.0
2023-03-22 11:40:00,277.35,277.44,277.26,277.37,4494.0,270.7582,270.846,270.6703,270.7777,4494.0
2023-03-22 11:50:00,277.37,277.63,277.36,277.5,8825.0,270.7777,271.0315,270.7679,270.9046,8825.0
2023-03-22 12:00:00,277.5,277.54,277.18,277.38,12634.0,270.9046,270.9436,270.5922,270.7874,12634.0
2023-03-22 12:10:00,277.39,277.59,277.21,277.35,8305.0,270.7972,270.9924,270.6215,270.7582,8305.0
2023-03-22 12:20:00,277.32,277.41,277.21,277.29,9357.0,270.7289,270.8167,270.6215,270.6996,9357.0
2023-03-22 12:30:00,277.3,277.41,276.99,277.0,16829.0,270.7093,270.8167,270.4067,270.4165,16829.0
2023-03-22 12:40:00,277.0,277.0,276.6,276.92,15722.0,270.4165,270.4165,270.026,270.3384,15722.0
2023-03-22 12:50:00,276.9,277.05,276.75,277.05,4394.0,270.3188,270.4653,270.1724,270.4653,4394.0
2023-03-22 13:00:00,276.91,277.08,276.23,276.33,12634.0,270.3286,270.4946,269.6648,269.7624,12634.0
2023-03-22 13:10:00,276.45,276.61,276.35,276.4,4932.0,269.8795,270.0357,269.7819,269.8307,4932.0
2023-03-22 13:20:00,276.51,276.83,276.51,276.71,3427.0,269.9381,270.2505,269.9381,270.1334,3427.0
2023-03-22 13:30:00,276.84,277.34,276.84,277.21,5930.0,270.2603,270.7484,270.2603,270.6215,5930.0
2023-03-22 13:40:00,277.3,277.5,277.22,277.42,7137.0,270.7093,270.9046,270.6312,270.8265,7137.0
2023-03-22 13:50:00,277.51,277.82,277.4,277.65,4292.0,270.9143,271.217,270.807,271.051,4292.0
2023-03-22 14:00:00,277.82,279.29,277.72,278.92,16939.0,271.217,272.652,271.1194,272.2908,16939.0
2023-03-22 14:10:00,279.07,279.09,278.23,278.99,7805.0,272.4373,272.4568,271.6172,272.3592,7805.0
2023-03-22 14:20:00,278.45,278.92,278.36,278.92,9062.0,271.832,272.2908,271.7441,272.2908,9062.0
2023-03-22 14:30:00,278.99,279.35,277.76,278.65,17063.0,272.3592,272.7106,271.1584,272.0273,17063.0
2023-03-22 14:40:00,278.9,280.52,278.67,280.23,17985.0,272.2713,273.8528,272.0468,273.5697,17985.0
2023-03-22 14:50:00,280.15,280.35,278.2,278.2,17211.0,273.4916,273.6868,271.5879,271.5879,17211.0
2023-03-22 15:00:00,278.29,278.32,275.92,276.26,15991.0,271.6758,271.7051,269.3621,269.6941,15991.0
2023-03-22 15:10:00,276.5,277.2,276.0,276.85,45804.0,269.9284,270.6117,269.4402,270.27,45804.0
2023-03-22 15:20:00,276.85,277.7,276.66,277.09,66916.0,270.27,271.0998,270.0846,270.5043,66916.0
2023-03-22 15:30:00,277.09,277.2,275.61,275.86,28500.0,270.5043,270.6117,269.0595,269.3036,28500.0
2023-03-22 15:40:00,275.93,276.21,274.3,274.67,47955.0,269.3719,269.6452,267.7806,268.1418,47955.0
2023-03-22 15:50:00,274.67,274.69,272.15,272.15,223034.0,268.1418,268.1614,265.6817,265.6817,223034.0
2023-03-23 09:30:00,273.13,274.04,271.99,272.25,24368.0,266.6384,267.5268,265.5255,265.7794,24368.0
2023-03-23 09:40:00,272.25,273.37,271.81,273.37,9631.0,265.7794,266.8727,265.3498,266.8727,9631.0
2023-03-23 09:50:00,273.72,274.84,273.56,274.77,13156.0,267.2144,268.3078,267.0582,268.2395,13156.0
2023-03-23 10:00:00,274.87,275.42,274.59,274.92,15404.0,268.3371,268.874,268.0637,268.3859,15404.0
2023-03-23 10:10:00,275.1,275.69,275.02,275.27,17321.0,268.5616,269.1376,268.4835,268.7276,17321.0
2023-03-23 10:20:00,275.27,275.73,274.91,275.32,8480.0,268.7276,269.1767,268.3761,268.7764,8480.0
2023-03-23 10:30:00,275.34,275.34,274.81,275.32,8591.0,268.7959,268.7959,268.2785,268.7764,8591.0
2023-03-23 10:40:00,275.39,276.44,275.38,276.36,4993.0,268.8447,269.8698,268.835,269.7917,4993.0
2023-03-23 10:50:00,276.46,277.16,276.46,276.9,7669.0,269.8893,270.5727,269.8893,270.3188,7669.0
2023-03-23 11:00:00,276.93,277.59,276.93,277.32,4745.0,270.3481,270.9924,270.3481,270.7289,4745.0
2023-03-23 11:10:00,277.36,277.66,277.25,277.33,6654.0,270.7679,271.0608,270.6605,270.7386,6654.0
2023-03-23 11:20:00,277.22,277.24,276.51,276.51,8190.0,270.6312,270.6508,269.9381,269.9381,8190.0
2023-03-23 11:30:00,276.75,277.13,276.7,276.83,4120.0,270.1724,270.5434,270.1236,270.2505,4120.0
2023-03-23 11:40:00,276.77,277.12,276.47,276.88,5805.0,270.1919,270.5336,269.8991,270.2993,5805.0
2023-03-23 11:50:00,276.99,277.02,276.07,276.16,7019.0,270.4067,270.436,269.5086,269.5964,7019.0
2023-03-23 12:00:00,276.02,276.49,275.93,276.47,4830.0,269.4598,269.9186,269.3719,269.8991,4830.0
2023-03-23 12:10:00,276.46,276.67,276.3,276.38,11000.0,269.8893,270.0943,269.7331,269.8112,11000.0
2023-03-23 12:20:00,276.37,276.56,276.17,276.43,3491.0,269.8014,269.9869,269.6062,269.86,3491.0
2023-03-23 12:30:00,276.52,277.06,276.27,276.47,9473.0,269.9479,270.475,269.7038,269.8991,9473.0
2023-03-23 12:40:00,276.38,276.71,276.21,276.56,7164.0,269.8112,270.1334,269.6452,269.9869,7164.0
2023-03-23 12:50:00,276.61,277.03,276.39,276.39,10680.0,270.0357,270.4458,269.821,269.821,10680.0
2023-03-23 13:00:00,276.3,276.55,276.0,276.38,7045.0,269.7331,269.9772,269.4402,269.8112,7045.0
2023-03-23 13:10:00,276.52,276.52,275.8,275.8,3996.0,269.9479,269.9479,269.245,269.245,3996.0
2023-03-23 13:20:00,275.66,276.1,275.01,275.19,6343.0,269.1083,269.5379,268.4738,268.6495,6343.0
2023-03-23 13:30:00,275.37,275.61,275.32,275.34,2857.0,268.8252,269.0595,268.7764,268.7959,2857.0
2023-03-23 13:40:00,275.47,275.65,274.99,275.23,6776.0,268.9228,269.0986,268.4542,268.6885,6776.0
2023-03-23 13:50:00,275.24,275.46,275.01,275.1,5928.0,268.6983,268.9131,268.4738,268.5616,5928.0
2023-03-23 14:00:00,275.23,275.28,274.86,275.03,3118.0,268.6885,268.7373,268.3273,268.4933,3118.0
2023-03-23 14:10:00,275.02,275.57,274.95,275.5,8249.0,268.4835,269.0205,268.4152,268.9521,8249.0
2023-03-23 14:20:00,275.39,275.46,274.1,274.14,5557.0,268.8447,268.9131,267.5854,267.6244,5557.0
2023-03-23 14:30:00,274.0,274.41,273.84,274.12,5849.0,267.4878,267.888,267.3316,267.6049,5849.0
2023-03-23 14:40:00,274.12,274.12,273.01,273.28,14412.0,267.6049,267.6049,266.5213,266.7849,14412.0
2023-03-23 14:50:00,273.2,273.21,272.28,273.16,8339.0,266.7068,266.7165,265.8087,266.6677,8339.0
2023-03-23 15:00:00,273.34,274.96,273.3,274.33,12887.0,266.8435,268.425,266.8044,267.8099,12887.0
2023-03-23 15:10:00,274.31,274.43,272.86,272.86,6155.0,267.7904,267.9076,266.3749,266.3749,6155.0
2023-03-23 15:20:00,272.73,273.44,272.32,273.28,6641.0,266.248,266.9411,265.8477,266.7849,6641.0
2023-03-23 15:30:00,273.04,274.03,272.81,273.78,9181.0,266.5506,267.5171,266.3261,267.273,9181.0
2023-03-23 15:40:00,273.73,274.58,273.51,274.23,16642.0,267.2242,268.054,267.0094,267.7123,16642.0
2023-03-23 15:50:00,274.24,275.4,274.07,274.09,65886.0,267.7221,268.8545,267.5561,267.5756,65886.0
2023-03-24 09:30:00,274.15,274.91,272.98,274.13,21875.0,267.6342,268.3761,266.492,267.6147,21875.0
2023-03-24 09:40:00,274.01,274.59,272.73,272.98,4700.0,267.4975,268.0637,266.248,266.492,4700.0
2023-03-24 09:50:00,272.94,274.35,272.94,274.31,3154.0,266.453,267.8295,266.453,267.7904,3154.0
2023-03-24 10:00:00,274.6,275.47,274.52,275.19,4490.0,268.0735,268.9228,267.9954,268.6495,4490.0
2023-03-24 10:10:00,275.12,275.99,274.78,275.06,5902.0,268.5812,269.4305,268.2492,268.5226,5902.0
2023-03-24 10:20:00,274.75,276.02,274.2,275.91,3874.0,268.2199,269.4598,267.683,269.3524,3874.0
2023-03-24 10:30:00,275.9,275.96,274.28,274.29,10545.0,269.3426,269.4012,267.7611,267.7709,10545.0
2023-03-24 10:40:00,274.25,274.39,273.84,274.39,3426.0,267.7318,267.8685,267.3316,267.8685,3426.0
2023-03-24 10:50:00,274.25,274.43,273.59,274.33,4100.0,267.7318,267.9076,267.0875,267.8099,4100.0
2023-03-24 11:00:00,274.5,274.6,273.66,273.66,6662.0,267.9759,268.0735,267.1559,267.1559,6662.0
2023-03-24 11:10:00,273.84,274.02,273.37,273.78,6995.0,267.3316,267.5073,266.8727,267.273,6995.0
2023-03-24 11:20:00,273.8,274.59,273.79,274.23,7808.0,267.2925,268.0637,267.2828,267.7123,7808.0
2023-03-24 11:30:00,274.07,274.43,273.7,274.1,7173.0,267.5561,267.9076,267.1949,267.5854,7173.0
2023-03-24 11:40:00,274.11,275.25,274.06,274.66,4550.0,267.5952,268.7081,267.5463,268.1321,4550.0
2023-03-24 11:50:00,274.58,274.74,274.05,274.59,5417.0,268.054,268.2102,267.5366,268.0637,5417.0
2023-03-24 12:00:00,274.74,275.13,274.21,274.21,20651.0,268.2102,268.5909,267.6928,267.6928,20651.0
2023-03-24 12:10:00,274.42,274.75,274.24,274.68,5499.0,267.8978,268.2199,267.7221,268.1516,5499.0
2023-03-24 12:20:00,274.88,275.2,274.64,275.2,7575.0,268.3469,268.6593,268.1126,268.6593,7575.0
2023-03-24 12:30:00,275.27,275.53,275.17,275.42,6299.0,268.7276,268.9814,268.63,268.874,6299.0
2023-03-24 12:40:00,275.53,275.94,275.19,275.94,5489.0,268.9814,269.3817,268.6495,269.3817,5489.0
2023-03-24 12:50:00,275.96,276.0,275.67,275.81,5339.0,269.4012,269.4402,269.1181,269.2548,5339.0
2023-03-24 13:00:00,275.92,276.01,275.28,275.28,4119.0,269.3621,269.45,268.7373,268.7373,4119.0
2023-03-24 13:10:00,275.28,275.39,275.0,275.01,4370.0,268.7373,268.8447,268.464,268.4738,4370.0
2023-03-24 13:20:00,275.02,275.37,274.63,274.81,6847.0,268.4835,268.8252,268.1028,268.2785,6847.0
2023-03-24 13:30:00,275.1,275.59,275.03,275.44,5628.0,268.5616,269.04,268.4933,268.8935,5628.0
2023-03-24 13:40:00,275.44,275.56,274.63,274.63,9669.0,268.8935,269.0107,268.1028,268.1028,9669.0
2023-03-24 13:50:00,274.72,275.31,274.68,275.18,15556.0,268.1907,268.7666,268.1516,268.6397,15556.0
2023-03-24 14:00:00,275.31,275.61,275.13,275.48,8658.0,268.7666,269.0595,268.5909,268.9326,8658.0
2023-03-24 14:10:00,275.51,275.65,275.19,275.56,34679.0,268.9619,269.0986,268.6495,269.0107,34679.0
2023-03-24 14:20:00,275.82,276.07,275.71,275.75,5354.0,269.2645,269.5086,269.1571,269.1962,5354.0
2023-03-24 14:30:00,275.75,276.34,275.75,276.3,3575.0,269.1962,269.7722,269.1962,269.7331,3575.0
2023-03-24 14:40:00,276.56,276.59,276.12,276.59,4719.0,269.9869,270.0162,269.5574,270.0162,4719.0
2023-03-24 14:50:00,276.6,276.71,276.29,276.44,5307.0,270.026,270.1334,269.7233,269.8698,5307.0
2023-03-24 15:00:00,276.41,276.5,276.0,276.37,5456.0,269.8405,269.9284,269.4402,269.8014,5456.0
2023-03-24 15:10:00,276.23,276.78,276.23,276.78,5001.0,269.6648,270.2017,269.6648,270.2017,5001.0
2023-03-24 15:20:00,276.68,277.08,276.59,276.83,6526.0,270.1041,270.4946,270.0162,270.2505,6526.0
2023-03-24 15:30:00,276.81,277.03,276.66,276.9,11326.0,270.231,270.4458,270.0846,270.3188,11326.0
2023-03-24 15:40:00,276.9,277.15,276.3,276.63,17838.0,270.3188,270.5629,269.7331,270.0553,17838.0
2023-03-24 15:50:00,276.51,276.91,275.87,276.91,84360.0,269.9381,270.3286,269.3133,270.3286,84360.0
2023-03-27 09:30:00,279.19,280.27,277.94,279.5,26847.0,272.5544,273.6088,271.3341,272.8571,26847.0
2023-03-27 09:40:00,279.58,280.31,279.43,279.73,9843.0,272.9352,273.6478,272.7887,273.0816,9843.0
2023-03-27 09:50:00,279.84,280.05,279.05,279.12,6495.0,273.189,273.394,272.4177,272.4861,6495.0
2023-03-27 10:00:00,279.51,279.61,279.14,279.36,8272.0,272.8668,272.9644,272.5056,272.7204,8272.0
2023-03-27 10:10:00,279.38,279.87,279.28,279.37,5495.0,272.7399,273.2183,272.6423,272.7301,5495.0
2023-03-27 10:20:00,279.38,280.03,279.38,280.03,6230.0,272.7399,273.3745,272.7399,273.3745,6230.0
2023-03-27 10:30:00,279.89,279.89,278.85,279.21,8115.0,273.2378,273.2378,272.2225,272.5739,8115.0
2023-03-27 10:40:00,279.28,279.61,278.86,279.26,8477.0,272.6423,272.9644,272.2323,272.6228,8477.0
2023-03-27 10:50:00,279.43,279.87,279.26,279.59,8744.0,272.7887,273.2183,272.6228,272.9449,8744.0
2023-03-27 11:00:00,279.68,279.68,279.05,279.08,6725.0,273.0328,273.0328,272.4177,272.447,6725.0
2023-03-27 11:10:00,278.91,279.08,278.35,278.49,7440.0,272.2811,272.447,271.7344,271.8711,7440.0
2023-03-27 11:20:00,278.36,278.88,278.25,278.43,12216.0,271.7441,272.2518,271.6368,271.8125,12216.0
2023-03-27 11:30:00,278.43,278.92,278.34,278.49,7491.0,271.8125,272.2908,271.7246,271.8711,7491.0
2023-03-27 11:40:00,278.5,278.5,277.79,277.8,6440.0,271.8808,271.8808,271.1877,271.1975,6440.0
2023-03-27 11:50:00,277.59,277.69,276.69,276.98,8290.0,270.9924,271.0901,270.1138,270.3969,8290.0
2023-03-27 12:00:00,277.0,277.5,276.95,277.06,5330.0,270.4165,270.9046,270.3677,270.475,5330.0
2023-03-27 12:10:00,277.21,277.86,277.15,277.78,4632.0,270.6215,271.256,270.5629,271.1779,4632.0
2023-03-27 12:20:00,277.75,277.97,277.62,277.91,12471.0,271.1486,271.3634,271.0217,271.3048,12471.0
2023-03-27 12:30:00,277.98,278.0,277.5,277.71,6033.0,271.3732,271.3927,270.9046,271.1096,6033.0
2023-03-27 12:40:00,277.66,277.66,277.4,277.41,3644.0,271.0608,271.0608,270.807,270.8167,3644.0
2023-03-27 12:50:00,277.35,277.55,277.28,277.33,12922.0,270.7582,270.9534,270.6898,270.7386,12922.0
2023-03-27 13:00:00,277.33,277.76,277.3,277.7,14525.0,270.7386,271.1584,270.7093,271.0998,14525.0
2023-03-27 13:10:00,277.84,277.94,277.25,277.49,4022.0,271.2365,271.3341,270.6605,270.8948,4022.0
2023-03-27 13:20:00,277.51,277.94,277.48,277.93,3002.0,270.9143,271.3341,270.8851,271.3244,3002.0
2023-03-27 13:30:00,278.01,278.27,277.84,278.15,8390.0,271.4025,271.6563,271.2365,271.5391,8390.0
2023-03-27 13:40:00,278.22,278.64,278.15,278.64,2841.0,271.6075,272.0175,271.5391,272.0175,2841.0
2023-03-27 13:50:00,278.59,278.59,278.0,278.0,7689.0,271.9687,271.9687,271.3927,271.3927,7689.0
2023-03-27 14:00:00,278.16,278.16,277.83,278.11,5862.0,271.5489,271.5489,271.2267,271.5001,5862.0
2023-03-27 14:10:00,278.19,278.75,278.17,278.75,7399.0,271.5782,272.1249,271.5587,272.1249,7399.0
2023-03-27 14:20:00,278.75,279.05,278.53,278.79,7382.0,272.1249,272.4177,271.9101,272.1639,7382.0
2023-03-27 14:30:00,278.86,279.11,278.79,279.0,7900.0,272.2323,272.4763,272.1639,272.3689,7900.0
2023-03-27 14:40:00,279.11,279.28,279.02,279.18,6933.0,272.4763,272.6423,272.3885,272.5447,6933.0
2023-03-27 14:50:00,279.18,279.54,279.02,279.51,4466.0,272.5447,272.8961,272.3885,272.8668,4466.0
2023-03-27 15:00:00,279.52,279.56,278.57,278.63,12319.0,272.8766,272.9156,271.9492,272.0077,12319.0
2023-03-27 15:10:00,278.64,278.92,278.62,278.62,4977.0,272.0175,272.2908,271.998,271.998,4977.0
2023-03-27 15:20:00,278.61,279.25,278.58,279.11,6208.0,271.9882,272.613,271.9589,272.4763,6208.0
2023-03-27 15:30:00,279.21,279.32,278.71,278.86,9611.0,272.5739,272.6813,272.0858,272.2323,9611.0
2023-03-27 15:40:00,278.89,279.24,278.54,278.61,17594.0,272.2615,272.6032,271.9199,271.9882,17594.0
2023-03-27 15:50:00,278.58,278.76,277.89,278.4,52121.0,271.9589,272.1346,271.2853,271.7832,52121.0
2023-03-28 09:30:00,277.23,278.19,276.25,278.0,23185.0,270.641,271.5782,269.6843,271.3927,23185.0
2023-03-28 09:40:00,278.0,278.38,277.48,278.25,10474.0,271.3927,271.7637,270.8851,271.6368,10474.0
2023-03-28 09:50:00,278.38,278.85,278.11,278.66,15188.0,271.7637,272.2225,271.5001,272.037,15188.0
2023-03-28 10:00:00,278.63,279.72,278.46,279.72,10950.0,272.0077,273.0718,271.8418,273.0718,10950.0
2023-03-28 10:10:00,279.64,279.98,279.59,279.81,10471.0,272.9937,273.3256,272.9449,273.1597,10471.0
2023-03-28 10:20:00,279.76,280.13,279.31,279.35,17791.0,273.1109,273.4721,272.6716,272.7106,17791.0
2023-03-28 10:30:00,279.35,279.35,278.28,278.28,9650.0,272.7106,272.7106,271.666,271.666,9650.0
2023-03-28 10:40:00,278.27,278.77,278.11,278.25,7625.0,271.6563,272.1444,271.5001,271.6368,7625.0
2023-03-28 10:50:00,278.18,278.69,278.08,278.69,18946.0,271.5684,272.0663,271.4708,272.0663,18946.0
2023-03-28 11:00:00,278.66,278.8,278.27,278.49,5883.0,272.037,272.1737,271.6563,271.8711,5883.0
2023-03-28 11:10:00,278.38,278.83,278.37,278.82,4427.0,271.7637,272.203,271.7539,272.1932,4427.0
2023-03-28 11:20:00,278.82,279.43,278.74,279.26,8461.0,272.1932,272.7887,272.1151,272.6228,8461.0
2023-03-28 11:30:00,279.26,279.72,279.04,279.51,3242.0,272.6228,273.0718,272.408,272.8668,3242.0
2023-03-28 11:40:00,279.67,279.67,279.22,279.34,4888.0,273.023,273.023,272.5837,272.7009,4888.0
2023-03-28 11:50:00,279.37,279.52,279.17,279.18,3174.0,272.7301,272.8766,272.5349,272.5447,3174.0
2023-03-28 12:00:00,279.29,279.54,279.12,279.54,4000.0,272.652,272.8961,272.4861,272.8961,4000.0
2023-03-28 12:10:00,279.37,279.39,278.74,278.92,9392.0,272.7301,272.7497,272.1151,272.2908,9392.0
2023-03-28 12:20:00,278.95,279.1,278.93,279.0,4777.0,272.3201,272.4666,272.3006,272.3689,4777.0
2023-03-28 12:30:00,278.94,279.05,278.77,279.05,2231.0,272.3104,272.4177,272.1444,272.4177,2231.0
2023-03-28 12:40:00,279.04,279.15,278.94,279.06,4521.0,272.408,272.5154,272.3104,272.4275,4521.0
2023-03-28 12:50:00,279.04,279.11,278.8,278.95,8209.0,272.408,272.4763,272.1737,272.3201,8209.0
2023-03-28 13:00:00,278.91,279.15,278.62,278.62,4866.0,272.2811,272.5154,271.998,271.998,4866.0
2023-03-28 13:10:00,278.5,278.61,278.06,278.28,5150.0,271.8808,271.9882,271.4513,271.666,5150.0
2023-03-28 13:20:00,278.24,278.52,278.22,278.31,3330.0,271.627,271.9003,271.6075,271.6953,3330.0
2023-03-28 13:30:00,278.38,278.41,277.62,277.72,7467.0,271.7637,271.793,271.0217,271.1194,7467.0
2023-03-28 13:40:00,277.75,277.79,277.0,277.16,15843.0,271.1486,271.1877,270.4165,270.5727,15843.0
2023-03-28 13:50:00,277.17,277.44,276.89,276.94,10081.0,270.5824,270.846,270.3091,270.3579,10081.0
2023-03-28 14:00:00,276.92,277.24,276.65,277.2,8114.0,270.3384,270.6508,270.0748,270.6117,8114.0
2023-03-28 14:10:00,277.06,277.49,276.71,276.71,10549.0,270.475,270.8948,270.1334,270.1334,10549.0
2023-03-28 14:20:00,276.94,277.02,276.61,276.8,3800.0,270.3579,270.436,270.0357,270.2212,3800.0
2023-03-28 14:30:00,276.8,277.08,276.79,276.9,5817.0,270.2212,270.4946,270.2115,270.3188,5817.0
2023-03-28 14:40:00,276.85,277.51,276.83,277.49,7229.0,270.27,270.9143,270.2505,270.8948,7229.0
2023-03-28 14:50:00,277.49,277.78,277.48,277.66,11622.0,270.8948,271.1779,270.8851,271.0608,11622.0
2023-03-28 15:00:00,277.69,277.79,277.6,277.62,5992.0,271.0901,271.1877,271.0022,271.0217,5992.0
2023-03-28 15:10:00,277.56,277.56,277.05,277.21,6335.0,270.9632,270.9632,270.4653,270.6215,6335.0
2023-03-28 15:20:00,277.19,277.39,276.72,276.75,12058.0,270.602,270.7972,270.1431,270.1724,12058.0
2023-03-28 15:30:00,276.78,277.42,276.56,277.31,21579.0,270.2017,270.8265,269.9869,270.7191,21579.0
2023-03-28 15:40:00,277.37,277.41,277.02,277.34,16830.0,270.7777,270.8167,270.436,270.7484,16830.0
2023-03-28 15:50:00,277.33,278.03,277.33,277.44,70822.0,270.7386,271.422,270.7386,270.846,70822.0
2023-03-29 09:30:00,278.19,279.05,277.27,278.15,33905.0,271.5782,272.4177,270.6801,271.5391,33905.0
2023-03-29 09:40:00,278.49,279.53,278.49,279.06,16171.0,271.8711,272.8863,271.8711,272.4275,16171.0
2023-03-29 09:50:00,279.01,279.77,278.63,278.63,6656.0,272.3787,273.1206,272.0077,272.0077,6656.0
2023-03-29 10:00:00,278.92,279.5,278.92,279.25,19313.0,272.2908,272.8571,272.2908,272.613,19313.0
2023-03-29 10:10:00,279.26,279.34,278.81,279.01,13915.0,272.6228,272.7009,272.1835,272.3787,13915.0
2023-03-29 10:20:00,278.98,279.42,278.98,279.3,16446.0,272.3494,272.779,272.3494,272.6618,16446.0
2023-03-29 10:30:00,279.34,279.76,279.31,279.35,13559.0,272.7009,273.1109,272.6716,272.7106,13559.0
2023-03-29 10:40:00,279.31,279.48,279.05,279.06,14445.0,272.6716,272.8375,272.4177,272.4275,14445.0
2023-03-29 10:50:00,279.14,279.53,278.79,279.13,13509.0,272.5056,272.8863,272.1639,272.4958,13509.0
2023-03-29 11:00:00,279.15,279.8,279.15,279.73,9310.0,272.5154,273.1499,272.5154,273.0816,9310.0
2023-03-29 11:10:00,279.71,279.75,279.25,279.25,12220.0,273.0621,273.1011,272.613,272.613,12220.0
2023-03-29 11:20:00,279.25,279.64,279.22,279.29,9380.0,272.613,272.9937,272.5837,272.652,9380.0
2023-03-29 11:30:00,279.29,279.36,279.05,279.23,9853.0,272.652,272.7204,272.4177,272.5935,9853.0
2023-03-29 11:40:00,279.19,279.19,278.68,278.96,5145.0,272.5544,272.5544,272.0565,272.3299,5145.0
2023-03-29 11:50:00,278.98,279.62,278.94,279.34,9408.0,272.3494,272.9742,272.3104,272.7009,9408.0
2023-03-29 12:00:00,279.4,279.7,279.35,279.52,13250.0,272.7594,273.0523,272.7106,272.8766,13250.0
2023-03-29 12:10:00,279.52,279.77,279.52,279.53,6623.0,272.8766,273.1206,272.8766,272.8863,6623.0
2023-03-29 12:20:00,279.58,279.66,279.36,279.42,7449.0,272.9352,273.0132,272.7204,272.779,7449.0
2023-03-29 12:30:00,279.5,279.61,279.38,279.53,7560.0,272.8571,272.9644,272.7399,272.8863,7560.0
2023-03-29 12:40:00,279.55,279.64,279.11,279.17,8183.0,272.9059,272.9937,272.4763,272.5349,8183.0
2023-03-29 12:50:00,279.13,279.16,278.47,278.57,6952.0,272.4958,272.5251,271.8515,271.9492,6952.0
2023-03-29 13:00:00,278.54,279.09,278.54,279.03,5616.0,271.9199,272.4568,271.9199,272.3982,5616.0
2023-03-29 13:10:00,279.12,279.69,279.12,279.41,6689.0,272.4861,273.0425,272.4861,272.7692,6689.0
2023-03-29 13:20:00,279.4,279.75,279.34,279.63,4036.0,272.7594,273.1011,272.7009,272.984,4036.0
2023-03-29 13:30:00,279.66,279.66,278.96,279.02,6989.0,273.0132,273.0132,272.3299,272.3885,6989.0
2023-03-29 13:40:00,279.07,279.13,278.82,278.82,2574.0,272.4373,272.4958,272.1932,272.1932,2574.0
2023-03-29 13:50:00,278.6,278.78,278.5,278.63,5683.0,271.9784,272.1542,271.8808,272.0077,5683.0
2023-03-29 14:00:00,278.73,278.99,278.42,278.99,4685.0,272.1054,272.3592,271.8027,272.3592,4685.0
2023-03-29 14:10:00,279.05,279.17,278.52,278.63,5238.0,272.4177,272.5349,271.9003,272.0077,5238.0
2023-03-29 14:20:00,278.6,278.91,278.52,278.91,22251.0,271.9784,272.2811,271.9003,272.2811,22251.0
2023-03-29 14:30:00,278.91,279.03,278.78,279.03,9916.0,272.2811,272.3982,272.1542,272.3982,9916.0
2023-03-29 14:40:00,279.12,279.23,278.92,279.05,10724.0,272.4861,272.5935,272.2908,272.4177,10724.0
2023-03-29 14:50:00,279.0,279.18,278.82,278.96,10331.0,272.3689,272.5447,272.1932,272.3299,10331.0
2023-03-29 15:00:00,279.12,279.12,278.6,278.61,17414.0,272.4861,272.4861,271.9784,271.9882,17414.0
2023-03-29 15:10:00,278.6,279.28,278.52,279.26,23926.0,271.9784,272.6423,271.9003,272.6228,23926.0
2023-03-29 15:20:00,279.2,279.41,278.89,279.05,22057.0,272.5642,272.7692,272.2615,272.4177,22057.0
2023-03-29 15:30:00,278.97,279.09,278.68,278.76,22457.0,272.3396,272.4568,272.0565,272.1346,22457.0
2023-03-29 15:40:00,278.81,279.29,278.65,279.25,32714.0,272.1835,272.652,272.0273,272.613,32714.0
2023-03-29 15:50:00,279.25,279.74,278.79,279.06,133996.0,272.613,273.0913,272.1639,272.4275,133996.0
2023-03-30 09:30:00,280.44,280.9,279.12,279.12,23119.0,274.5062,274.9564,273.2141,273.2141,23119.0
2023-03-30 09:40:00,279.11,279.4,278.74,279.22,21055.0,273.2043,273.4882,272.8422,273.312,21055.0
2023-03-30 09:50:00,279.08,279.68,278.96,279.4,6735.0,273.175,273.7623,273.0575,273.4882,6735.0
2023-03-30 10:00:00,279.4,279.79,279.29,279.79,9028.0,273.4882,273.8699,273.3805,273.8699,9028.0
2023-03-30 10:10:00,279.84,279.99,279.22,279.49,7028.0,273.9189,274.0657,273.312,273.5763,7028.0
2023-03-30 10:20:00,279.33,279.37,278.85,279.37,15464.0,273.4197,273.4588,272.9498,273.4588,15464.0
2023-03-30 10:30:00,279.55,279.75,279.28,279.51,2923.0,273.635,273.8308,273.3707,273.5959,2923.0
2023-03-30 10:40:00,279.61,279.81,279.31,279.31,13333.0,273.6937,273.8895,273.4001,273.4001,13333.0
2023-03-30 10:50:00,279.26,279.86,279.06,279.31,32147.0,273.3511,273.9385,273.1554,273.4001,32147.0
2023-03-30 11:00:00,279.3,279.56,279.2,279.51,16436.0,273.3903,273.6448,273.2924,273.5959,16436.0
2023-03-30 11:10:00,279.51,279.68,279.23,279.67,3541.0,273.5959,273.7623,273.3218,273.7525,3541.0
2023-03-30 11:20:00,279.75,280.13,279.75,280.1,2874.0,273.8308,274.2027,273.8308,274.1734,2874.0
2023-03-30 11:30:00,280.07,280.35,280.04,280.19,5918.0,274.144,274.4181,274.1146,274.2615,5918.0
2023-03-30 11:40:00,280.36,280.69,279.76,279.79,31527.0,274.4279,274.7509,273.8406,273.8699,31527.0
2023-03-30 11:50:00,279.68,280.0,279.63,279.64,3442.0,273.7623,274.0755,273.7133,273.7231,3442.0
2023-03-30 12:00:00,279.63,280.16,279.55,280.16,3159.0,273.7133,274.2321,273.635,274.2321,3159.0
2023-03-30 12:10:00,280.16,280.37,279.68,279.91,2852.0,274.2321,274.4377,273.7623,273.9874,2852.0
2023-03-30 12:20:00,279.89,280.1,279.82,279.83,3635.0,273.9678,274.1734,273.8993,273.9091,3635.0
2023-03-30 12:30:00,279.94,279.94,279.18,279.56,9118.0,274.0168,274.0168,273.2728,273.6448,9118.0
2023-03-30 12:40:00,279.43,279.56,279.18,279.3,3761.0,273.5176,273.6448,273.2728,273.3903,3761.0
2023-03-30 12:50:00,279.5,279.5,279.11,279.26,6360.0,273.5861,273.5861,273.2043,273.3511,6360.0
2023-03-30 13:00:00,279.13,279.17,278.97,278.98,3068.0,273.2239,273.2631,273.0673,273.0771,3068.0
2023-03-30 13:10:00,278.99,279.1,278.82,278.82,2721.0,273.0869,273.1945,272.9205,272.9205,2721.0
2023-03-30 13:20:00,278.88,279.08,278.73,278.91,3879.0,272.9792,273.175,272.8324,273.0086,3879.0
2023-03-30 13:30:00,278.86,279.12,278.82,279.03,3300.0,272.9596,273.2141,272.9205,273.126,3300.0
2023-03-30 13:40:00,279.1,279.66,279.03,279.45,6734.0,273.1945,273.7427,273.126,273.5371,6734.0
2023-03-30 13:50:00,279.63,279.83,279.45,279.61,3166.0,273.7133,273.9091,273.5371,273.6937,3166.0
2023-03-30 14:00:00,279.55,280.0,279.44,279.81,5409.0,273.635,274.0755,273.5273,273.8895,5409.0
2023-03-30 14:10:00,279.96,280.0,279.87,279.89,8727.0,274.0363,274.0755,273.9482,273.9678,8727.0
2023-03-30 14:20:00,279.91,280.26,279.88,280.0,14599.0,273.9874,274.33,273.958,274.0755,14599.0
2023-03-30 14:30:00,279.92,280.07,279.56,279.62,7168.0,273.9972,274.144,273.6448,273.7035,7168.0
2023-03-30 14:40:00,279.65,280.03,279.65,280.02,5587.0,273.7329,274.1049,273.7329,274.0951,5587.0
2023-03-30 14:50:00,279.96,280.03,279.87,279.97,5800.0,274.0363,274.1049,273.9482,274.0461,5800.0
2023-03-30 15:00:00,279.97,280.09,279.54,279.71,6506.0,274.0461,274.1636,273.6252,273.7916,6506.0
2023-03-30 15:10:00,279.66,279.98,279.61,279.88,6369.0,273.7427,274.0559,273.6937,273.958,6369.0
2023-03-30 15:20:00,279.88,280.08,279.77,279.88,14683.0,273.958,274.1538,273.8504,273.958,14683.0
2023-03-30 15:30:00,279.88,280.09,279.68,279.78,21152.0,273.958,274.1636,273.7623,273.8601,21152.0
2023-03-30 15:40:00,279.75,279.93,279.64,279.7,36162.0,273.8308,274.007,273.7231,273.7818,36162.0
2023-03-30 15:50:00,279.75,280.77,279.52,280.67,91838.0,273.8308,274.8292,273.6056,274.7313,91838.0
2023-03-31 09:30:00,282.62,283.9,280.93,283.9,44265.0,276.6401,277.893,274.9858,277.893,44265.0
2023-03-31 09:40:00,283.72,284.07,282.83,283.15,44968.0,277.7168,278.0594,276.8456,277.1588,44968.0
2023-03-31 09:50:00,283.25,283.86,283.16,283.42,48519.0,277.2567,277.8538,277.1686,277.4231,48519.0
2023-03-31 10:00:00,283.52,283.6,282.98,283.08,18799.0,277.521,277.5993,276.9924,277.0903,18799.0
2023-03-31 10:10:00,283.07,283.08,282.53,282.95,16567.0,277.0805,277.0903,276.552,276.9631,16567.0
2023-03-31 10:20:00,282.94,282.94,282.41,282.55,20725.0,276.9533,276.9533,276.4345,276.5715,20725.0
2023-03-31 10:30:00,282.68,283.28,282.68,283.15,14162.0,276.6988,277.2861,276.6988,277.1588,14162.0
2023-03-31 10:40:00,283.15,283.41,283.01,283.33,21310.0,277.1588,277.4133,277.0218,277.335,21310.0
2023-03-31 10:50:00,283.32,283.99,283.19,283.83,17086.0,277.3252,277.9811,277.198,277.8245,17086.0
2023-03-31 11:00:00,283.81,283.94,283.57,283.65,19519.0,277.8049,277.9321,277.57,277.6483,19519.0
2023-03-31 11:10:00,283.75,284.3,283.71,284.22,10061.0,277.7461,278.2845,277.707,278.2062,10061.0
2023-03-31 11:20:00,284.16,284.37,283.86,283.92,9645.0,278.1475,278.353,277.8538,277.9125,9645.0
2023-03-31 11:30:00,284.0,284.42,283.88,284.42,8403.0,277.9909,278.402,277.8734,278.402,8403.0
2023-03-31 11:40:00,284.45,284.84,284.27,284.74,14359.0,278.4313,278.8131,278.2551,278.7152,14359.0
2023-03-31 11:50:00,284.71,285.29,284.49,285.15,33209.0,278.6858,279.2536,278.4705,279.1165,33209.0
2023-03-31 12:00:00,285.2,285.35,284.88,285.16,8334.0,279.1655,279.3123,278.8522,279.1263,8334.0
2023-03-31 12:10:00,285.04,285.04,284.55,284.55,3877.0,279.0088,279.0088,278.5292,278.5292,3877.0
2023-03-31 12:20:00,284.54,284.91,284.51,284.73,24470.0,278.5194,278.8816,278.4901,278.7054,24470.0
2023-03-31 12:30:00,284.74,284.88,284.36,284.41,7584.0,278.7152,278.8522,278.3432,278.3922,7584.0
2023-03-31 12:40:00,284.42,284.83,284.42,284.8,5020.0,278.402,278.8033,278.402,278.7739,5020.0
2023-03-31 12:50:00,284.83,284.83,284.57,284.71,7176.0,278.8033,278.8033,278.5488,278.6858,7176.0
2023-03-31 13:00:00,284.65,284.93,284.47,284.86,7159.0,278.6271,278.9012,278.4509,278.8327,7159.0
2023-03-31 13:10:00,284.77,284.88,284.57,284.75,8736.0,278.7446,278.8522,278.5488,278.725,8736.0
2023-03-31 13:20:00,284.81,285.0,284.65,284.65,11824.0,278.7837,278.9697,278.6271,278.6271,11824.0
2023-03-31 13:30:00,284.65,284.69,284.43,284.48,6479.0,278.6271,278.6663,278.4118,278.4607,6479.0
2023-03-31 13:40:00,284.57,284.58,284.11,284.4,7662.0,278.5488,278.5586,278.0985,278.3824,7662.0
2023-03-31 13:50:00,284.31,284.92,284.29,284.92,6243.0,278.2943,278.8914,278.2747,278.8914,6243.0
2023-03-31 14:00:00,284.91,285.65,284.89,285.53,8540.0,278.8816,279.6059,278.862,279.4885,8540.0
2023-03-31 14:10:00,285.6,285.61,285.32,285.49,12031.0,279.557,279.5668,279.2829,279.4493,12031.0
2023-03-31 14:20:00,285.49,285.52,285.02,285.09,20056.0,279.4493,279.4787,278.9893,279.0578,20056.0
2023-03-31 14:30:00,284.98,285.14,284.69,284.9,18517.0,278.9501,279.1067,278.6663,278.8718,18517.0
2023-03-31 14:40:00,284.92,285.31,284.86,285.25,11241.0,278.8914,279.2731,278.8327,279.2144,11241.0
2023-03-31 14:50:00,285.21,285.21,284.85,285.08,23193.0,279.1753,279.1753,278.8229,279.048,23193.0
2023-03-31 15:00:00,285.08,285.48,285.08,285.19,14741.0,279.048,279.4395,279.048,279.1557,14741.0
2023-03-31 15:10:00,285.25,285.3,284.85,285.12,15404.0,279.2144,279.2633,278.8229,279.0872,15404.0
2023-03-31 15:20:00,285.18,285.68,285.11,285.42,23128.0,279.1459,279.6353,279.0774,279.3808,23128.0
2023-03-31 15:30:00,285.47,285.65,285.06,285.23,28007.0,279.4298,279.6059,279.0284,279.1948,28007.0
2023-03-31 15:40:00,285.13,285.31,284.78,284.8,62146.0,279.0969,279.2731,278.7544,278.7739,62146.0
2023-03-31 15:50:00,284.9,285.52,284.66,285.47,306238.0,278.8718,279.4787,278.6369,279.4298,306238.0
2023-04-03 09:30:00,284.35,284.36,280.19,280.81,50328.0,278.3334,278.3432,274.2615,274.8684,50328.0
2023-04-03 09:40:00,281.05,281.87,280.14,281.87,44697.0,275.1033,275.9059,274.2125,275.9059,44697.0
2023-04-03 09:50:00,281.99,283.59,281.99,283.46,20824.0,276.0234,277.5895,276.0234,277.4623,20824.0
2023-04-03 10:00:00,283.65,284.53,283.65,284.53,23512.0,277.6483,278.5096,277.6483,278.5096,23512.0
2023-04-03 10:10:00,284.53,285.84,283.88,285.84,15759.0,278.5096,279.7919,277.8734,279.7919,15759.0
2023-04-03 10:20:00,285.94,286.83,285.73,286.83,18347.0,279.8898,280.761,279.6842,280.761,18347.0
2023-04-03 10:30:00,286.85,286.94,286.25,286.59,20631.0,280.7806,280.8686,280.1932,280.5261,20631.0
2023-04-03 10:40:00,286.61,286.95,286.08,286.08,21489.0,280.5456,280.8784,280.0268,280.0268,21489.0
2023-04-03 10:50:00,286.25,286.68,286.23,286.5,12751.0,280.1932,280.6141,280.1737,280.438,12751.0
2023-04-03 11:00:00,286.64,286.95,286.55,286.87,10050.0,280.575,280.8784,280.4869,280.8001,10050.0
2023-04-03 11:10:00,286.87,287.1,286.49,287.04,19452.0,280.8001,281.0253,280.4282,280.9665,19452.0
2023-04-03 11:20:00,287.03,287.06,286.75,287.03,6810.0,280.9567,280.9861,280.6827,280.9567,6810.0
2023-04-03 11:30:00,287.02,287.4,286.95,287.25,9556.0,280.947,281.3189,280.8784,281.1721,9556.0
2023-04-03 11:40:00,287.26,287.36,286.66,286.93,20833.0,281.1819,281.2798,280.5946,280.8589,20833.0
2023-04-03 11:50:00,286.84,287.76,286.84,287.76,8794.0,280.7708,281.6713,280.7708,281.6713,8794.0
2023-04-03 12:00:00,287.75,288.15,287.62,287.71,8428.0,281.6615,282.053,281.5343,281.6224,8428.0
2023-04-03 12:10:00,287.72,287.86,287.53,287.81,5164.0,281.6321,281.7692,281.4462,281.7202,5164.0
2023-04-03 12:20:00,287.81,287.98,287.63,287.92,6434.0,281.7202,281.8866,281.544,281.8279,6434.0
2023-04-03 12:30:00,287.86,287.89,287.46,287.52,13150.0,281.7692,281.7985,281.3776,281.4364,13150.0
2023-04-03 12:40:00,287.55,287.71,287.08,287.47,13173.0,281.4657,281.6224,281.0057,281.3874,13173.0
2023-04-03 12:50:00,287.42,287.53,287.06,287.17,10931.0,281.3385,281.4462,280.9861,281.0938,10931.0
2023-04-03 13:00:00,287.06,287.73,287.03,287.73,5899.0,280.9861,281.6419,280.9567,281.6419,5899.0
2023-04-03 13:10:00,287.82,287.91,287.49,287.78,15532.0,281.73,281.8181,281.407,281.6909,15532.0
2023-04-03 13:20:00,287.7,287.78,287.26,287.3,4675.0,281.6126,281.6909,281.1819,281.221,4675.0
2023-04-03 13:30:00,287.3,287.5,287.18,287.3,8038.0,281.221,281.4168,281.1036,281.221,8038.0
2023-04-03 13:40:00,287.2,287.2,286.8,286.8,9207.0,281.1231,281.1231,280.7316,280.7316,9207.0
2023-04-03 13:50:00,286.7,286.79,286.49,286.72,4897.0,280.6337,280.7218,280.4282,280.6533,4897.0
2023-04-03 14:00:00,286.59,287.32,286.58,287.25,14629.0,280.5261,281.2406,280.5163,281.1721,14629.0
2023-04-03 14:10:00,287.19,287.32,286.84,286.91,7581.0,281.1134,281.2406,280.7708,280.8393,7581.0
2023-04-03 14:20:00,286.81,286.87,286.53,286.66,7876.0,280.7414,280.8001,280.4673,280.5946,7876.0
2023-04-03 14:30:00,286.58,287.02,286.58,286.88,12998.0,280.5163,280.947,280.5163,280.8099,12998.0
2023-04-03 14:40:00,286.81,286.81,286.41,286.51,8272.0,280.7414,280.7414,280.3499,280.4477,8272.0
2023-04-03 14:50:00,286.47,286.68,286.46,286.6,8132.0,280.4086,280.6141,280.3988,280.5358,8132.0
2023-04-03 15:00:00,286.62,287.21,286.59,286.93,15094.0,280.5554,281.1329,280.5261,280.8589,15094.0
2023-04-03 15:10:00,286.98,287.04,286.72,286.88,13602.0,280.9078,280.9665,280.6533,280.8099,13602.0
2023-04-03 15:20:00,286.89,287.33,286.85,287.26,12299.0,280.8197,281.2504,280.7806,281.1819,12299.0
2023-04-03 15:30:00,287.26,287.61,287.15,287.6,27682.0,281.1819,281.5245,281.0742,281.5147,27682.0
2023-04-03 15:40:00,287.56,287.72,287.36,287.39,28668.0,281.4755,281.6321,281.2798,281.3091,28668.0
2023-04-03 15:50:00,287.42,287.88,287.3,287.41,101627.0,281.3385,281.7888,281.221,281.3287,101627.0
2023-04-04 09:30:00,288.29,290.02,288.0,288.01,40331.0,282.1901,283.8835,281.9062,281.916,40331.0
2023-04-04 09:40:00,288.5,290.0,288.31,288.98,8681.0,282.3956,283.8639,282.2097,282.8655,8681.0
2023-04-04 09:50:00,289.13,289.92,288.71,289.55,5094.0,283.0123,283.7856,282.6012,283.4234,5094.0
2023-04-04 10:00:00,289.36,290.12,289.08,289.69,6669.0,283.2374,283.9814,282.9634,283.5605,6669.0
2023-04-04 10:10:00,289.67,290.07,289.2,289.2,9833.0,283.5409,283.9324,283.0808,283.0808,9833.0
2023-04-04 10:20:00,289.11,289.25,288.53,288.73,10635.0,282.9927,283.1298,282.425,282.6208,10635.0
2023-04-04 10:30:00,288.73,289.5,288.73,289.32,6454.0,282.6208,283.3745,282.6208,283.1983,6454.0
2023-04-04 10:40:00,289.06,289.23,288.76,288.88,17488.0,282.9438,283.1102,282.6501,282.7676,17488.0
2023-04-04 10:50:00,288.96,288.96,288.16,288.34,32815.0,282.8459,282.8459,282.0628,282.239,32815.0
2023-04-04 11:00:00,288.29,288.48,287.14,287.14,44002.0,282.1901,282.3761,281.0644,281.0644,44002.0
2023-04-04 11:10:00,287.13,287.29,286.48,286.86,10909.0,281.0546,281.2112,280.4184,280.7903,10909.0
2023-04-04 11:20:00,286.87,287.33,286.86,287.33,8819.0,280.8001,281.2504,280.7903,281.2504,8819.0
2023-04-04 11:30:00,287.34,287.46,286.77,286.94,8568.0,281.2602,281.3776,280.7022,280.8686,8568.0
2023-04-04 11:40:00,286.87,287.6,286.75,287.46,15603.0,280.8001,281.5147,280.6827,281.3776,15603.0
2023-04-04 11:50:00,287.42,287.55,286.9,286.91,7023.0,281.3385,281.4657,280.8295,280.8393,7023.0
2023-04-04 12:00:00,286.95,287.16,286.57,286.7,10116.0,280.8784,281.084,280.5065,280.6337,10116.0
2023-04-04 12:10:00,286.59,286.64,285.87,286.48,13173.0,280.5261,280.575,279.8213,280.4184,13173.0
2023-04-04 12:20:00,286.49,287.35,286.4,287.19,26468.0,280.4282,281.27,280.3401,281.1134,26468.0
2023-04-04 12:30:00,287.19,287.34,286.63,286.75,4314.0,281.1134,281.2602,280.5652,280.6827,4314.0
2023-04-04 12:40:00,286.86,287.03,286.66,286.87,9458.0,280.7903,280.9567,280.5946,280.8001,9458.0
2023-04-04 12:50:00,286.88,286.92,286.48,286.5,11207.0,280.8099,280.8491,280.4184,280.438,11207.0
2023-04-04 13:00:00,286.59,287.12,286.43,286.92,9784.0,280.5261,281.0448,280.3694,280.8491,9784.0
2023-04-04 13:10:00,286.83,286.85,286.51,286.79,9908.0,280.761,280.7806,280.4477,280.7218,9908.0
2023-04-04 13:20:00,286.8,286.82,286.47,286.64,12148.0,280.7316,280.7512,280.4086,280.575,12148.0
2023-04-04 13:30:00,286.64,286.85,286.42,286.5,22632.0,280.575,280.7806,280.3596,280.438,22632.0
2023-04-04 13:40:00,286.48,286.72,286.38,286.63,11389.0,280.4184,280.6533,280.3205,280.5652,11389.0
2023-04-04 13:50:00,286.73,286.73,286.36,286.36,7466.0,280.6631,280.6631,280.3009,280.3009,7466.0
2023-04-04 14:00:00,286.35,286.61,286.16,286.43,8325.0,280.2911,280.5456,280.1052,280.3694,8325.0
2023-04-04 14:10:00,286.48,286.52,286.25,286.35,10901.0,280.4184,280.4575,280.1932,280.2911,10901.0
2023-04-04 14:20:00,286.36,286.48,285.73,285.93,5633.0,280.3009,280.4184,279.6842,279.88,5633.0
2023-04-04 14:30:00,285.9,286.06,285.66,286.03,8035.0,279.8507,280.0073,279.6157,279.9779,8035.0
2023-04-04 14:40:00,286.03,286.11,285.73,285.73,6003.0,279.9779,280.0562,279.6842,279.6842,6003.0
2023-04-04 14:50:00,285.68,285.82,285.44,285.53,7542.0,279.6353,279.7723,279.4004,279.4885,7542.0
2023-04-04 15:00:00,285.43,286.12,285.4,286.12,9638.0,279.3906,280.066,279.3612,280.066,9638.0
2023-04-04 15:10:00,286.06,286.57,285.96,286.4,13177.0,280.0073,280.5065,279.9094,280.3401,13177.0
2023-04-04 15:20:00,286.44,286.82,286.29,286.59,22532.0,280.3792,280.7512,280.2324,280.5261,22532.0
2023-04-04 15:30:00,286.59,286.96,286.48,286.88,23558.0,280.5261,280.8882,280.4184,280.8099,23558.0
2023-04-04 15:40:00,286.9,287.15,286.7,286.84,29882.0,280.8295,281.0742,280.6337,280.7708,29882.0
2023-04-04 15:50:00,286.76,287.18,286.74,287.11,83187.0,280.6925,281.1036,280.6729,281.0351,83187.0
2023-04-05 09:30:00,287.25,287.99,286.78,287.3,17952.0,281.1721,281.8964,280.712,281.221,17952.0
2023-04-05 09:40:00,287.31,289.27,287.29,289.07,12567.0,281.2308,283.1493,281.2112,282.9536,12567.0
2023-04-05 09:50:00,289.09,289.45,288.83,289.37,10664.0,282.9732,283.3255,282.7187,283.2472,10664.0
2023-04-05 10:00:00,289.49,289.63,288.83,289.6,15983.0,283.3647,283.5017,282.7187,283.4724,15983.0
2023-04-05 10:10:00,289.46,289.65,289.3,289.65,12246.0,283.3353,283.5213,283.1787,283.5213,12246.0
2023-04-05 10:20:00,289.65,289.9,288.96,289.07,12712.0,283.5213,283.766,282.8459,282.9536,12712.0
2023-04-05 10:30:00,289.17,289.57,289.06,289.23,10159.0,283.0515,283.443,282.9438,283.1102,10159.0
2023-04-05 10:40:00,289.4,289.4,288.52,288.67,27794.0,283.2766,283.2766,282.4152,282.562,27794.0
2023-04-05 10:50:00,288.63,289.0,288.45,288.87,12845.0,282.5229,282.8851,282.3467,282.7578,12845.0
2023-04-05 11:00:00,288.89,289.14,288.75,288.87,20208.0,282.7774,283.0221,282.6403,282.7578,20208.0
2023-04-05 11:10:00,288.86,289.1,288.77,288.9,13443.0,282.748,282.9829,282.6599,282.7872,13443.0
2023-04-05 11:20:00,288.87,289.04,288.55,288.94,18091.0,282.7578,282.9242,282.4446,282.8263,18091.0
2023-04-05 11:30:00,289.02,289.33,288.9,288.99,19639.0,282.9046,283.2081,282.7872,282.8753,19639.0
2023-04-05 11:40:00,289.03,289.34,288.8,288.85,21204.0,282.9144,283.2179,282.6893,282.7382,21204.0
2023-04-05 11:50:00,288.91,289.05,288.73,288.97,10916.0,282.797,282.934,282.6208,282.8557,10916.0
2023-04-05 12:00:00,289.02,289.1,288.8,288.8,15146.0,282.9046,282.9829,282.6893,282.6893,15146.0
2023-04-05 12:10:00,288.8,289.08,288.51,288.82,14072.0,282.6893,282.9634,282.4054,282.7089,14072.0
2023-04-05 12:20:00,288.75,288.82,287.57,287.65,15246.0,282.6403,282.7089,281.4853,281.5636,15246.0
2023-04-05 12:30:00,287.72,288.37,287.71,288.24,7908.0,281.6321,282.2684,281.6224,282.1411,7908.0
2023-04-05 12:40:00,288.29,288.41,287.87,287.9,7437.0,282.1901,282.3075,281.779,281.8083,7437.0
2023-04-05 12:50:00,287.89,288.04,287.81,287.87,5298.0,281.7985,281.9454,281.7202,281.779,5298.0
2023-04-05 13:00:00,287.79,287.79,287.34,287.45,7286.0,281.7007,281.7007,281.2602,281.3679,7286.0
2023-04-05 13:10:00,287.38,287.57,287.13,287.31,7284.0,281.2993,281.4853,281.0546,281.2308,7284.0
2023-04-05 13:20:00,287.43,287.45,286.97,287.27,5844.0,281.3483,281.3679,280.898,281.1917,5844.0
2023-04-05 13:30:00,287.22,288.04,287.22,288.04,36009.0,281.1427,281.9454,281.1427,281.9454,36009.0
2023-04-05 13:40:00,287.94,288.14,287.82,288.0,11657.0,281.8475,282.0433,281.73,281.9062,11657.0
2023-04-05 13:50:00,288.0,288.4,287.89,288.39,11404.0,281.9062,282.2978,281.7985,282.288,11404.0
2023-04-05 14:00:00,288.46,288.97,288.37,288.37,16968.0,282.3565,282.8557,282.2684,282.2684,16968.0
2023-04-05 14:10:00,288.2,288.48,288.09,288.09,9550.0,282.102,282.3761,281.9943,281.9943,9550.0
2023-04-05 14:20:00,288.1,288.11,287.6,287.6,14530.0,282.0041,282.0139,281.5147,281.5147,14530.0
2023-04-05 14:30:00,287.71,287.92,287.66,287.81,17936.0,281.6224,281.8279,281.5734,281.7202,17936.0
2023-04-05 14:40:00,287.77,287.77,287.51,287.69,15375.0,281.6811,281.6811,281.4266,281.6028,15375.0
2023-04-05 14:50:00,287.77,287.79,287.41,287.67,11827.0,281.6811,281.7007,281.3287,281.5832,11827.0
2023-04-05 15:00:00,287.67,287.72,287.48,287.53,9862.0,281.5832,281.6321,281.3972,281.4462,9862.0
2023-04-05 15:10:00,287.59,287.85,287.54,287.77,17436.0,281.5049,281.7594,281.456,281.6811,17436.0
2023-04-05 15:20:00,287.76,287.96,287.57,287.89,18655.0,281.6713,281.8671,281.4853,281.7985,18655.0
2023-04-05 15:30:00,287.9,288.26,287.67,287.69,26596.0,281.8083,282.1607,281.5832,281.6028,26596.0
2023-04-05 15:40:00,287.73,287.89,287.65,287.82,48691.0,281.6419,281.7985,281.5636,281.73,48691.0
2023-04-05 15:50:00,287.85,288.22,287.72,287.98,149629.0,281.7594,282.1216,281.6321,281.8866,149629.0
2023-04-06 09:30:00,288.07,288.77,287.42,288.14,40601.0,281.9747,282.6599,281.3385,282.0433,40601.0
2023-04-06 09:40:00,288.24,288.25,286.56,286.69,17333.0,282.1411,282.1509,280.4967,280.6239,17333.0
2023-04-06 09:50:00,286.72,287.6,286.71,287.4,6693.0,280.6533,281.5147,280.6435,281.3189,6693.0
2023-04-06 10:00:00,287.42,287.52,286.99,287.26,7993.0,281.3385,281.4364,280.9176,281.1819,7993.0
2023-04-06 10:10:00,287.38,287.9,287.13,287.5,25343.0,281.2993,281.8083,281.0546,281.4168,25343.0
2023-04-06 10:20:00,287.5,287.67,287.26,287.6,10218.0,281.4168,281.5832,281.1819,281.5147,10218.0
2023-04-06 10:30:00,287.5,287.65,287.16,287.27,9789.0,281.4168,281.5636,281.084,281.1917,9789.0
2023-04-06 10:40:00,287.31,287.61,287.31,287.31,7312.0,281.2308,281.5245,281.2308,281.2308,7312.0
2023-04-06 10:50:00,287.36,287.46,286.94,287.13,7217.0,281.2798,281.3776,280.8686,281.0546,7217.0
2023-04-06 11:00:00,287.06,287.56,287.06,287.52,29780.0,280.9861,281.4755,280.9861,281.4364,29780.0
2023-04-06 11:10:00,287.4,287.4,286.82,287.07,10353.0,281.3189,281.3189,280.7512,280.9959,10353.0
2023-04-06 11:20:00,287.06,287.08,286.75,286.82,4533.0,280.9861,281.0057,280.6827,280.7512,4533.0
2023-04-06 11:30:00,286.81,287.07,286.74,286.96,4057.0,280.7414,280.9959,280.6729,280.8882,4057.0
2023-04-06 11:40:00,286.96,287.46,286.89,287.22,8080.0,280.8882,281.3776,280.8197,281.1427,8080.0
2023-04-06 11:50:00,287.08,287.23,287.0,287.0,5028.0,281.0057,281.1525,280.9274,280.9274,5028.0
2023-04-06 12:00:00,287.12,287.21,286.58,286.61,26415.0,281.0448,281.1329,280.5163,280.5456,26415.0
2023-04-06 12:10:00,286.51,286.88,286.51,286.73,46563.0,280.4477,280.8099,280.4477,280.6631,46563.0
2023-04-06 12:20:00,286.78,286.78,286.24,286.3,7934.0,280.712,280.712,280.1835,280.2422,7934.0
2023-04-06 12:30:00,286.24,286.95,286.24,286.43,19241.0,280.1835,280.8784,280.1835,280.3694,19241.0
2023-04-06 12:40:00,286.55,287.1,286.46,287.1,24324.0,280.4869,281.0253,280.3988,281.0253,24324.0
2023-04-06 12:50:00,287.12,287.14,286.69,286.85,11533.0,281.0448,281.0644,280.6239,280.7806,11533.0
2023-04-06 13:00:00,286.75,287.55,286.75,287.32,29589.0,280.6827,281.4657,280.6827,281.2406,29589.0
2023-04-06 13:10:00,287.36,287.66,287.27,287.58,4832.0,281.2798,281.5734,281.1917,281.4951,4832.0
2023-04-06 13:20:00,287.63,287.65,287.43,287.51,6599.0,281.544,281.5636,281.3483,281.4266,6599.0
2023-04-06 13:30:00,287.51,287.77,287.22,287.23,15976.0,281.4266,281.6811,281.1427,281.1525,15976.0
2023-04-06 13:40:00,287.22,287.22,286.96,287.11,4251.0,281.1427,281.1427,280.8882,281.0351,4251.0
2023-04-06 13:50:00,287.06,287.11,286.73,286.73,6131.0,280.9861,281.0351,280.6631,280.6631,6131.0
2023-04-06 14:00:00,286.79,287.12,286.53,287.03,5620.0,280.7218,281.0448,280.4673,280.9567,5620.0
2023-04-06 14:10:00,287.0,287.56,287.0,287.41,4639.0,280.9274,281.4755,280.9274,281.3287,4639.0
2023-04-06 14:20:00,287.59,287.71,287.22,287.28,10436.0,281.5049,281.6224,281.1427,281.2015,10436.0
2023-04-06 14:30:00,287.29,287.48,287.19,287.35,9365.0,281.2112,281.3972,281.1134,281.27,9365.0
2023-04-06 14:40:00,287.45,287.56,287.25,287.48,6576.0,281.3679,281.4755,281.1721,281.3972,6576.0
2023-04-06 14:50:00,287.5,287.68,287.23,287.23,8696.0,281.4168,281.593,281.1525,281.1525,8696.0
2023-04-06 15:00:00,287.26,287.38,287.06,287.13,13150.0,281.1819,281.2993,280.9861,281.0546,13150.0
2023-04-06 15:10:00,287.07,287.07,286.7,286.78,6498.0,280.9959,280.9959,280.6337,280.712,6498.0
2023-04-06 15:20:00,286.71,287.02,286.55,286.89,13588.0,280.6435,280.947,280.4869,280.8197,13588.0
2023-04-06 15:30:00,286.95,287.37,286.93,287.01,17315.0,280.8784,281.2895,280.8589,280.9372,17315.0
2023-04-06 15:40:00,287.0,287.65,286.85,287.55,24265.0,280.9274,281.5636,280.7806,281.4657,24265.0
2023-04-06 15:50:00,287.55,287.85,287.13,287.64,85645.0,281.4657,281.7594,281.0546,281.5538,85645.0
2023-04-10 09:30:00,286.06,286.22,284.54,285.4,12341.0,280.0073,280.1639,278.5194,279.3612,12341.0
2023-04-10 09:40:00,285.42,286.45,285.4,285.7,9795.0,279.3808,280.389,279.3612,279.6549,9795.0
2023-04-10 09:50:00,285.88,285.88,285.51,285.78,7736.0,279.8311,279.8311,279.4689,279.7332,7736.0
2023-04-10 10:00:00,285.92,286.74,285.85,286.54,18407.0,279.8702,280.6729,279.8017,280.4771,18407.0
2023-04-10 10:10:00,286.55,287.1,286.5,286.91,12069.0,280.4869,281.0253,280.438,280.8393,12069.0
2023-04-10 10:20:00,286.86,287.12,286.7,286.84,6043.0,280.7903,281.0448,280.6337,280.7708,6043.0
2023-04-10 10:30:00,286.83,287.37,286.76,287.21,4998.0,280.761,281.2895,280.6925,281.1329,4998.0
2023-04-10 10:40:00,287.26,287.46,287.17,287.18,7997.0,281.1819,281.3776,281.0938,281.1036,7997.0
2023-04-10 10:50:00,287.11,287.32,287.09,287.31,5870.0,281.0351,281.2406,281.0155,281.2308,5870.0
2023-04-10 11:00:00,287.29,287.29,286.82,286.99,17197.0,281.2112,281.2112,280.7512,280.9176,17197.0
2023-04-10 11:10:00,286.92,287.16,286.51,286.61,9317.0,280.8491,281.084,280.4477,280.5456,9317.0
2023-04-10 11:20:00,286.65,286.67,286.3,286.5,4914.0,280.5848,280.6044,280.2422,280.438,4914.0
2023-04-10 11:30:00,286.5,286.76,286.5,286.73,4670.0,280.438,280.6925,280.438,280.6631,4670.0
2023-04-10 11:40:00,286.67,286.85,286.59,286.67,11103.0,280.6044,280.7806,280.5261,280.6044,11103.0
2023-04-10 11:50:00,286.62,286.62,286.13,286.13,7185.0,280.5554,280.5554,280.0758,280.0758,7185.0
2023-04-10 12:00:00,286.12,286.12,285.59,285.86,15671.0,280.066,280.066,279.5472,279.8115,15671.0
2023-04-10 12:10:00,285.88,286.18,285.75,286.13,8143.0,279.8311,280.1247,279.7038,280.0758,8143.0
2023-04-10 12:20:00,286.13,286.14,285.96,286.03,11600.0,280.0758,280.0856,279.9094,279.9779,11600.0
2023-04-10 12:30:00,286.03,287.04,285.96,286.95,33787.0,279.9779,280.9665,279.9094,280.8784,33787.0
2023-04-10 12:40:00,286.93,287.31,286.92,287.06,14071.0,280.8589,281.2308,280.8491,280.9861,14071.0
2023-04-10 12:50:00,287.1,287.13,286.55,286.55,6129.0,281.0253,281.0546,280.4869,280.4869,6129.0
2023-04-10 13:00:00,286.57,286.78,286.57,286.78,5053.0,280.5065,280.712,280.5065,280.712,5053.0
2023-04-10 13:10:00,286.74,286.87,286.69,286.77,6219.0,280.6729,280.8001,280.6239,280.7022,6219.0
2023-04-10 13:20:00,286.77,286.87,286.65,286.76,3395.0,280.7022,280.8001,280.5848,280.6925,3395.0
2023-04-10 13:30:00,286.79,286.83,286.38,286.45,6993.0,280.7218,280.761,280.3205,280.389,6993.0
2023-04-10 13:40:00,286.45,287.23,286.36,287.23,35084.0,280.389,281.1525,280.3009,281.1525,35084.0
2023-04-10 13:50:00,287.22,287.26,287.07,287.15,3064.0,281.1427,281.1819,280.9959,281.0742,3064.0
2023-04-10 14:00:00,287.16,287.22,286.85,286.85,10162.0,281.084,281.1427,280.7806,280.7806,10162.0
2023-04-10 14:10:00,286.92,287.01,286.57,286.74,7018.0,280.8491,280.9372,280.5065,280.6729,7018.0
2023-04-10 14:20:00,286.76,286.85,286.38,286.51,5943.0,280.6925,280.7806,280.3205,280.4477,5943.0
2023-04-10 14:30:00,286.55,286.83,286.55,286.68,5230.0,280.4869,280.761,280.4869,280.6141,5230.0
2023-04-10 14:40:00,286.61,286.62,286.45,286.57,6504.0,280.5456,280.5554,280.389,280.5065,6504.0
2023-04-10 14:50:00,286.6,287.0,286.6,287.0,5156.0,280.5358,280.9274,280.5358,280.9274,5156.0
2023-04-10 15:00:00,287.03,287.31,287.03,287.2,6715.0,280.9567,281.2308,280.9567,281.1231,6715.0
2023-04-10 15:10:00,287.28,287.39,287.08,287.35,9108.0,281.2015,281.3091,281.0057,281.27,9108.0
2023-04-10 15:20:00,287.4,287.4,287.07,287.16,7949.0,281.3189,281.3189,280.9959,281.084,7949.0
2023-04-10 15:30:00,287.12,287.46,287.12,287.43,11020.0,281.0448,281.3776,281.0448,281.3483,11020.0
2023-04-10 15:40:00,287.4,287.94,287.4,287.89,21192.0,281.3189,281.8475,281.3189,281.7985,21192.0
2023-04-10 15:50:00,287.9,288.32,287.68,288.22,59280.0,281.8083,282.2194,281.593,282.1216,59280.0
2023-04-11 09:30:00,289.96,290.55,289.5,290.05,20759.0,283.8247,284.4023,283.3745,283.9128,20759.0
2023-04-11 09:40:00,290.15,291.34,289.47,291.27,8932.0,284.0107,285.1755,283.3451,285.107,8932.0
2023-04-11 09:50:00,291.21,292.2,291.21,291.88,16006.0,285.0483,286.0174,285.0483,285.7041,16006.0
2023-04-11 10:00:00,291.81,291.9,291.4,291.9,4476.0,285.6356,285.7237,285.2343,285.7237,4476.0
2023-04-11 10:10:00,291.77,291.9,290.7,291.13,18679.0,285.5964,285.7237,284.5491,284.97,18679.0
2023-04-11 10:20:00,291.13,291.39,290.84,291.38,8929.0,284.97,285.2245,284.6861,285.2147,8929.0
2023-04-11 10:30:00,291.52,291.52,291.01,291.17,3501.0,285.3517,285.3517,284.8525,285.0091,3501.0
2023-04-11 10:40:00,290.99,291.05,290.7,290.7,3133.0,284.833,284.8917,284.5491,284.5491,3133.0
2023-04-11 10:50:00,290.75,291.06,290.73,290.87,6017.0,284.598,284.9015,284.5785,284.7155,6017.0
2023-04-11 11:00:00,290.87,291.14,290.79,290.79,3815.0,284.7155,284.9798,284.6372,284.6372,3815.0
2023-04-11 11:10:00,290.76,290.92,290.43,290.56,2010.0,284.6078,284.7644,284.2848,284.4121,2010.0
2023-04-11 11:20:00,290.6,290.67,290.38,290.38,2005.0,284.4512,284.5197,284.2359,284.2359,2005.0
2023-04-11 11:30:00,290.32,290.71,290.31,290.65,5276.0,284.1771,284.5589,284.1673,284.5001,5276.0
2023-04-11 11:40:00,290.63,290.69,290.36,290.42,4200.0,284.4806,284.5393,284.2163,284.275,4200.0
2023-04-11 11:50:00,290.46,290.48,290.23,290.23,3820.0,284.3142,284.3337,284.089,284.089,3820.0
2023-04-11 12:00:00,290.26,290.5,290.13,290.34,7646.0,284.1184,284.3533,283.9912,284.1967,7646.0
2023-04-11 12:10:00,290.31,290.86,290.31,290.75,5229.0,284.1673,284.7057,284.1673,284.598,5229.0
2023-04-11 12:20:00,290.69,290.94,290.69,290.79,2775.0,284.5393,284.784,284.5393,284.6372,2775.0
2023-04-11 12:30:00,290.79,290.83,290.46,290.48,7225.0,284.6372,284.6763,284.3142,284.3337,7225.0
2023-04-11 12:40:00,290.44,290.78,290.43,290.69,2855.0,284.2946,284.6274,284.2848,284.5393,2855.0
2023-04-11 12:50:00,290.7,290.85,290.57,290.69,3864.0,284.5491,284.6959,284.4218,284.5393,3864.0
2023-04-11 13:00:00,290.71,291.08,290.71,291.06,4246.0,284.5589,284.921,284.5589,284.9015,4246.0
2023-04-11 13:10:00,291.04,291.04,290.44,290.61,12708.0,284.8819,284.8819,284.2946,284.461,12708.0
2023-04-11 13:20:00,290.71,290.88,290.66,290.69,5305.0,284.5589,284.7253,284.5099,284.5393,5305.0
2023-04-11 13:30:00,290.72,290.98,290.6,290.94,8687.0,284.5687,284.8232,284.4512,284.784,8687.0
2023-04-11 13:40:00,290.98,291.4,290.86,291.4,4278.0,284.8232,285.2343,284.7057,285.2343,4278.0
2023-04-11 13:50:00,291.44,291.46,291.26,291.42,10184.0,285.2734,285.293,285.0972,285.2539,10184.0
2023-04-11 14:00:00,291.46,291.59,291.37,291.54,5027.0,285.293,285.4203,285.2049,285.3713,5027.0
2023-04-11 14:10:00,291.51,291.52,291.24,291.44,7790.0,285.342,285.3517,285.0777,285.2734,7790.0
2023-04-11 14:20:00,291.4,291.47,291.23,291.37,5185.0,285.2343,285.3028,285.0679,285.2049,5185.0
2023-04-11 14:30:00,291.37,291.54,291.08,291.18,4212.0,285.2049,285.3713,284.921,285.0189,4212.0
2023-04-11 14:40:00,291.18,291.24,290.97,291.14,6593.0,285.0189,285.0777,284.8134,284.9798,6593.0
2023-04-11 14:50:00,291.09,291.09,290.81,290.85,3973.0,284.9308,284.9308,284.6568,284.6959,3973.0
2023-04-11 15:00:00,290.84,291.57,290.81,291.26,30840.0,284.6861,285.4007,284.6568,285.0972,30840.0
2023-04-11 15:10:00,291.35,291.51,291.23,291.44,6855.0,285.1853,285.342,285.0679,285.2734,6855.0
2023-04-11 15:20:00,291.38,291.6,291.28,291.37,6336.0,285.2147,285.43,285.1168,285.2049,6336.0
2023-04-11 15:30:00,291.48,291.7,291.21,291.26,11616.0,285.3126,285.5279,285.0483,285.0972,11616.0
2023-04-11 15:40:00,291.25,291.27,290.98,291.02,23167.0,285.0875,285.107,284.8232,284.8623,23167.0
2023-04-11 15:50:00,290.98,290.98,290.36,290.57,53278.0,284.8232,284.8232,284.2163,284.4218,53278.0
2023-04-12 09:30:00,292.52,293.56,291.26,291.7,39917.0,286.3306,287.3486,285.0972,285.5279,39917.0
2023-04-12 09:40:00,291.79,291.96,291.25,291.48,7767.0,285.616,285.7824,285.0875,285.3126,7767.0
2023-04-12 09:50:00,291.52,292.3,291.52,292.23,8280.0,285.3517,286.1152,285.3517,286.0467,8280.0
2023-04-12 10:00:00,292.32,293.48,292.05,293.26,38219.0,286.1348,287.2703,285.8705,287.0549,38219.0
2023-04-12 10:10:00,293.21,293.86,293.17,293.61,10414.0,287.006,287.6422,286.9668,287.3975,10414.0
2023-04-12 10:20:00,293.69,294.07,293.67,293.91,18120.0,287.4758,287.8478,287.4562,287.6912,18120.0
2023-04-12 10:30:00,293.71,293.84,292.5,292.65,12728.0,287.4954,287.6227,286.311,286.4578,12728.0
2023-04-12 10:40:00,292.61,293.2,292.43,293.17,28238.0,286.4187,286.9962,286.2425,286.9668,28238.0
2023-04-12 10:50:00,293.17,293.27,292.8,293.07,12160.0,286.9668,287.0647,286.6047,286.8689,12160.0
2023-04-12 11:00:00,293.05,293.1,292.21,292.24,18377.0,286.8494,286.8983,286.0271,286.0565,18377.0
2023-04-12 11:10:00,292.19,292.2,291.78,291.78,12393.0,286.0076,286.0174,285.6062,285.6062,12393.0
2023-04-12 11:20:00,291.79,292.65,291.78,292.62,12813.0,285.616,286.4578,285.6062,286.4285,12813.0
2023-04-12 11:30:00,292.65,292.92,292.48,292.74,7313.0,286.4578,286.7221,286.2914,286.5459,7313.0
2023-04-12 11:40:00,292.83,293.08,292.35,292.88,16446.0,286.634,286.8787,286.1642,286.683,16446.0
2023-04-12 11:50:00,292.76,292.77,292.13,292.31,5850.0,286.5655,286.5753,285.9488,286.125,5850.0
2023-04-12 12:00:00,292.37,292.6,292.37,292.45,8911.0,286.1838,286.4089,286.1838,286.2621,8911.0
2023-04-12 12:10:00,292.44,292.56,292.32,292.54,3648.0,286.2523,286.3697,286.1348,286.3502,3648.0
2023-04-12 12:20:00,292.58,292.74,292.47,292.47,5178.0,286.3893,286.5459,286.2816,286.2816,5178.0
2023-04-12 12:30:00,292.48,292.81,292.47,292.81,9001.0,286.2914,286.6144,286.2816,286.6144,9001.0
2023-04-12 12:40:00,292.81,293.3,292.71,293.3,8984.0,286.6144,287.0941,286.5166,287.0941,8984.0
2023-04-12 12:50:00,293.42,293.93,293.37,293.75,12492.0,287.2115,287.7107,287.1626,287.5346,12492.0
2023-04-12 13:00:00,293.72,293.92,293.33,293.5,12071.0,287.5052,287.701,287.1234,287.2898,12071.0
2023-04-12 13:10:00,293.46,293.83,293.35,293.66,23628.0,287.2507,287.6129,287.143,287.4465,23628.0
2023-04-12 13:20:00,293.67,293.84,293.62,293.81,8610.0,287.4562,287.6227,287.4073,287.5933,8610.0
2023-04-12 13:30:00,293.74,293.74,292.91,292.91,15959.0,287.5248,287.5248,286.7123,286.7123,15959.0
2023-04-12 13:40:00,292.91,293.15,292.79,293.05,8838.0,286.7123,286.9473,286.5949,286.8494,8838.0
2023-04-12 13:50:00,293.19,293.23,292.67,292.7,10286.0,286.9864,287.0256,286.4774,286.5068,10286.0
2023-04-12 14:00:00,292.77,293.11,292.56,292.57,12615.0,286.5753,286.9081,286.3697,286.3795,12615.0
2023-04-12 14:10:00,292.54,293.03,292.51,292.9,13465.0,286.3502,286.8298,286.3208,286.7025,13465.0
2023-04-12 14:20:00,292.96,292.96,291.92,291.92,27705.0,286.7613,286.7613,285.7433,285.7433,27705.0
2023-04-12 14:30:00,291.97,292.03,291.31,291.39,7568.0,285.7922,285.8509,285.1462,285.2245,7568.0
2023-04-12 14:40:00,291.36,291.69,290.81,290.81,17031.0,285.1951,285.5181,284.6568,284.6568,17031.0
2023-04-12 14:50:00,290.81,291.39,290.8,291.25,9180.0,284.6568,285.2245,284.647,285.0875,9180.0
2023-04-12 15:00:00,291.18,291.26,290.53,290.77,11210.0,285.0189,285.0972,284.3827,284.6176,11210.0
2023-04-12 15:10:00,290.67,290.68,290.11,290.35,9751.0,284.5197,284.5295,283.9716,284.2065,9751.0
2023-04-12 15:20:00,290.31,290.35,289.81,290.0,11421.0,284.1673,284.2065,283.6779,283.8639,11421.0
2023-04-12 15:30:00,289.92,290.53,289.9,290.35,16547.0,283.7856,284.3827,283.766,284.2065,16547.0
2023-04-12 15:40:00,290.33,290.62,289.62,289.77,26286.0,284.1869,284.4708,283.4919,283.6388,26286.0
2023-04-12 15:50:00,289.67,290.28,289.52,290.22,90180.0,283.5409,284.138,283.3941,284.0792,90180.0
2023-04-13 09:30:00,290.59,290.89,289.34,289.34,24041.0,284.4414,284.7351,283.2179,283.2179,24041.0
2023-04-13 09:40:00,289.4,290.06,289.25,289.45,23417.0,283.2766,283.9226,283.1298,283.3255,23417.0
2023-04-13 09:50:00,289.39,289.89,289.23,289.57,6278.0,283.2668,283.7562,283.1102,283.443,6278.0
2023-04-13 10:00:00,289.73,290.19,289.55,289.84,21331.0,283.5996,284.0499,283.4234,283.7073,21331.0
2023-04-13 10:10:00,290.0,290.23,289.82,290.06,15320.0,283.8639,284.089,283.6877,283.9226,15320.0
2023-04-13 10:20:00,290.14,290.28,289.63,290.24,18948.0,284.0009,284.138,283.5017,284.0988,18948.0
2023-04-13 10:30:00,290.33,290.73,290.33,290.49,4923.0,284.1869,284.5785,284.1869,284.3435,4923.0
2023-04-13 10:40:00,290.44,290.46,290.1,290.46,7273.0,284.2946,284.3142,283.9618,284.3142,7273.0
2023-04-13 10:50:00,290.56,290.81,290.25,290.25,7019.0,284.4121,284.6568,284.1086,284.1086,7019.0
2023-04-13 11:00:00,290.24,290.26,289.44,289.56,5259.0,284.0988,284.1184,283.3157,283.4332,5259.0
2023-04-13 11:10:00,289.53,289.74,288.86,288.87,9138.0,283.4038,283.6094,282.748,282.7578,9138.0
2023-04-13 11:20:00,289.11,289.28,289.04,289.17,4814.0,282.9927,283.1591,282.9242,283.0515,4814.0
2023-04-13 11:30:00,289.27,289.57,289.18,289.33,8303.0,283.1493,283.443,283.0613,283.2081,8303.0
2023-04-13 11:40:00,289.41,289.6,289.04,289.18,7897.0,283.2864,283.4724,282.9242,283.0613,7897.0
2023-04-13 11:50:00,289.1,289.49,288.81,289.42,6688.0,282.9829,283.3647,282.6991,283.2962,6688.0
2023-04-13 12:00:00,289.5,289.84,289.47,289.63,7326.0,283.3745,283.7073,283.3451,283.5017,7326.0
2023-04-13 12:10:00,289.66,290.0,289.44,289.75,6760.0,283.5311,283.8639,283.3157,283.6192,6760.0
2023-04-13 12:20:00,289.72,289.84,289.62,289.63,4496.0,283.5898,283.7073,283.4919,283.5017,4496.0
2023-04-13 12:30:00,289.67,289.77,289.39,289.4,4445.0,283.5409,283.6388,283.2668,283.2766,4445.0
2023-04-13 12:40:00,289.37,289.67,289.22,289.49,4237.0,283.2472,283.5409,283.1004,283.3647,4237.0
2023-04-13 12:50:00,289.51,289.59,289.45,289.55,2349.0,283.3843,283.4626,283.3255,283.4234,2349.0
2023-04-13 13:00:00,289.47,289.64,289.39,289.64,4515.0,283.3451,283.5115,283.2668,283.5115,4515.0
2023-04-13 13:10:00,289.52,290.03,289.42,289.7,5095.0,283.3941,283.8933,283.2962,283.5702,5095.0
2023-04-13 13:20:00,289.84,289.9,289.68,289.81,5620.0,283.7073,283.766,283.5507,283.6779,5620.0
2023-04-13 13:30:00,289.76,289.85,289.58,289.62,7188.0,283.629,283.7171,283.4528,283.4919,7188.0
2023-04-13 13:40:00,289.56,290.11,289.48,289.79,9172.0,283.4332,283.9716,283.3549,283.6583,9172.0
2023-04-13 13:50:00,289.7,289.87,289.66,289.81,3773.0,283.5702,283.7367,283.5311,283.6779,3773.0
2023-04-13 14:00:00,289.82,290.58,289.8,290.45,22582.0,283.6877,284.4316,283.6681,284.3044,22582.0
2023-04-13 14:10:00,290.54,291.08,290.53,290.78,7932.0,284.3925,284.921,284.3827,284.6274,7932.0
2023-04-13 14:20:00,290.8,290.87,290.3,290.3,9092.0,284.647,284.7155,284.1576,284.1576,9092.0
2023-04-13 14:30:00,290.48,290.85,290.4,290.76,4235.0,284.3337,284.6959,284.2554,284.6078,4235.0
2023-04-13 14:40:00,290.81,290.94,290.52,290.66,10025.0,284.6568,284.784,284.3729,284.5099,10025.0
2023-04-13 14:50:00,290.66,290.92,290.53,290.89,6471.0,284.5099,284.7644,284.3827,284.7351,6471.0
2023-04-13 15:00:00,290.84,290.98,290.38,290.5,10505.0,284.6861,284.8232,284.2359,284.3533,10505.0
2023-04-13 15:10:00,290.51,290.62,290.29,290.5,40164.0,284.3631,284.4708,284.1478,284.3533,40164.0
2023-04-13 15:20:00,290.51,290.81,290.33,290.47,19801.0,284.3631,284.6568,284.1869,284.324,19801.0
2023-04-13 15:30:00,290.38,290.86,290.38,290.68,14952.0,284.2359,284.7057,284.2359,284.5295,14952.0
2023-04-13 15:40:00,290.72,291.22,290.71,290.75,32369.0,284.5687,285.0581,284.5589,284.598,32369.0
2023-04-13 15:50:00,290.75,291.7,290.69,291.63,99263.0,284.598,285.5279,284.5393,285.4594,99263.0
2023-04-14 09:30:00,291.26,291.81,290.29,291.59,13112.0,285.0972,285.6356,284.1478,285.4203,13112.0
2023-04-14 09:40:00,291.38,292.0,291.16,291.82,3032.0,285.2147,285.8216,284.9994,285.6454,3032.0
2023-04-14 09:50:00,291.76,291.76,291.23,291.55,1913.0,285.5867,285.5867,285.0679,285.3811,1913.0
2023-04-14 10:00:00,291.66,291.9,290.89,291.56,12166.0,285.4888,285.7237,284.7351,285.3909,12166.0
2023-04-14 10:10:00,291.62,291.89,291.43,291.83,5473.0,285.4496,285.7139,285.2636,285.6552,5473.0
2023-04-14 10:20:00,291.94,291.94,291.31,291.34,4502.0,285.7629,285.7629,285.1462,285.1755,4502.0
2023-04-14 10:30:00,291.38,292.07,291.25,291.96,4584.0,285.2147,285.8901,285.0875,285.7824,4584.0
2023-04-14 10:40:00,292.02,292.02,291.61,291.84,4963.0,285.8412,285.8412,285.4398,285.665,4963.0
2023-04-14 10:50:00,291.85,291.96,291.3,291.49,11001.0,285.6748,285.7824,285.1364,285.3224,11001.0
2023-04-14 11:00:00,291.46,291.46,291.18,291.2,13718.0,285.293,285.293,285.0189,285.0385,13718.0
2023-04-14 11:10:00,291.21,291.37,290.99,291.0,13294.0,285.0483,285.2049,284.833,284.8427,13294.0
2023-04-14 11:20:00,291.1,291.28,290.76,290.82,21059.0,284.9406,285.1168,284.6078,284.6666,21059.0
2023-04-14 11:30:00,290.82,291.42,290.76,291.17,6156.0,284.6666,285.2539,284.6078,285.0091,6156.0
2023-04-14 11:40:00,291.17,291.21,291.03,291.08,5653.0,285.0091,285.0483,284.8721,284.921,5653.0
2023-04-14 11:50:00,291.12,291.45,290.94,291.25,6116.0,284.9602,285.2832,284.784,285.0875,6116.0
2023-04-14 12:00:00,291.33,291.35,290.9,291.03,4510.0,285.1658,285.1853,284.7449,284.8721,4510.0
2023-04-14 12:10:00,290.96,291.26,290.85,291.25,3477.0,284.8036,285.0972,284.6959,285.0875,3477.0
2023-04-14 12:20:00,291.17,291.46,291.13,291.27,3244.0,285.0091,285.293,284.97,285.107,3244.0
2023-04-14 12:30:00,291.34,291.34,290.96,291.01,3129.0,285.1755,285.1755,284.8036,284.8525,3129.0
2023-04-14 12:40:00,290.93,291.01,290.59,290.86,6844.0,284.7742,284.8525,284.4414,284.7057,6844.0
2023-04-14 12:50:00,290.81,290.85,290.53,290.76,5630.0,284.6568,284.6959,284.3827,284.6078,5630.0
2023-04-14 13:00:00,290.79,290.92,290.71,290.83,5152.0,284.6372,284.7644,284.5589,284.6763,5152.0
2023-04-14 13:10:00,290.95,291.16,290.94,291.05,4618.0,284.7938,284.9994,284.784,284.8917,4618.0
2023-04-14 13:20:00,291.1,291.1,290.71,290.74,4441.0,284.9406,284.9406,284.5589,284.5882,4441.0
2023-04-14 13:30:00,290.73,290.74,290.56,290.59,4777.0,284.5785,284.5882,284.4121,284.4414,4777.0
2023-04-14 13:40:00,290.63,290.93,290.63,290.93,7781.0,284.4806,284.7742,284.4806,284.7742,7781.0
2023-04-14 13:50:00,291.0,291.0,290.72,290.86,5241.0,284.8427,284.8427,284.5687,284.7057,5241.0
2023-04-14 14:00:00,290.88,290.98,290.66,290.95,4519.0,284.7253,284.8232,284.5099,284.7938,4519.0
2023-04-14 14:10:00,291.03,291.22,290.88,291.16,4343.0,284.8721,285.0581,284.7253,284.9994,4343.0
2023-04-14 14:20:00,291.11,291.42,291.03,291.31,4053.0,284.9504,285.2539,284.8721,285.1462,4053.0
2023-04-14 14:30:00,291.36,291.5,291.2,291.4,8578.0,285.1951,285.3322,285.0385,285.2343,8578.0
2023-04-14 14:40:00,291.37,291.66,291.24,291.66,4740.0,285.2049,285.4888,285.0777,285.4888,4740.0
2023-04-14 14:50:00,291.58,291.58,290.99,291.21,6000.0,285.4105,285.4105,284.833,285.0483,6000.0
2023-04-14 15:00:00,291.26,291.26,290.88,290.94,6871.0,285.0972,285.0972,284.7253,284.784,6871.0
2023-04-14 15:10:00,290.88,290.99,290.58,290.79,21051.0,284.7253,284.833,284.4316,284.6372,21051.0
2023-04-14 15:20:00,290.83,291.5,290.69,291.35,7338.0,284.6763,285.3322,284.5393,285.1853,7338.0
2023-04-14 15:30:00,291.38,291.83,291.32,291.83,15055.0,285.2147,285.6552,285.156,285.6552,15055.0
2023-04-14 15:40:00,291.85,292.09,291.67,291.73,18538.0,285.6748,285.9097,285.4986,285.5573,18538.0
2023-04-14 15:50:00,291.58,292.08,291.28,291.75,82823.0,285.4105,285.8999,285.1168,285.5769,82823.0
2023-04-17 09:30:00,292.02,293.13,292.02,292.85,21207.0,285.8412,286.9277,285.8412,286.6536,21207.0
2023-04-17 09:40:00,292.87,292.87,292.39,292.67,3457.0,286.6732,286.6732,286.2033,286.4774,3457.0
2023-04-17 09:50:00,292.6,292.72,291.97,292.14,8642.0,286.4089,286.5263,285.7922,285.9586,8642.0
2023-04-17 10:00:00,291.99,292.47,291.8,291.86,6385.0,285.8118,286.2816,285.6258,285.6845,6385.0
2023-04-17 10:10:00,291.93,292.2,291.89,292.13,4217.0,285.7531,286.0174,285.7139,285.9488,4217.0
2023-04-17 10:20:00,291.94,292.26,291.94,291.98,6352.0,285.7629,286.0761,285.7629,285.802,6352.0
2023-04-17 10:30:00,292.1,292.4,292.04,292.25,5769.0,285.9195,286.2131,285.8607,286.0663,5769.0
2023-04-17 10:40:00,292.35,292.42,292.1,292.31,13229.0,286.1642,286.2327,285.9195,286.125,13229.0
2023-04-17 10:50:00,292.34,292.42,291.47,291.47,9527.0,286.1544,286.2327,285.3028,285.3028,9527.0
2023-04-17 11:00:00,291.65,291.84,291.49,291.59,7043.0,285.479,285.665,285.3224,285.4203,7043.0
2023-04-17 11:10:00,291.61,291.63,291.21,291.34,8161.0,285.4398,285.4594,285.0483,285.1755,8161.0
2023-04-17 11:20:00,291.34,291.34,290.93,290.96,7588.0,285.1755,285.1755,284.7742,284.8036,7588.0
2023-04-17 11:30:00,290.96,290.96,290.61,290.74,5536.0,284.8036,284.8036,284.461,284.5882,5536.0
2023-04-17 11:40:00,290.81,290.88,290.19,290.35,11415.0,284.6568,284.7253,284.0499,284.2065,11415.0
2023-04-17 11:50:00,290.25,290.39,290.16,290.29,11161.0,284.1086,284.2456,284.0205,284.1478,11161.0
2023-04-17 12:00:00,290.3,290.65,290.21,290.64,11360.0,284.1576,284.5001,284.0695,284.4904,11360.0
2023-04-17 12:10:00,290.64,290.85,290.11,290.58,8432.0,284.4904,284.6959,283.9716,284.4316,8432.0
2023-04-17 12:20:00,290.57,290.61,290.09,290.61,10724.0,284.4218,284.461,283.952,284.461,10724.0
2023-04-17 12:30:00,290.58,290.81,290.46,290.81,3212.0,284.4316,284.6568,284.3142,284.6568,3212.0
2023-04-17 12:40:00,291.12,291.35,291.11,291.25,1900.0,284.9602,285.1853,284.9504,285.0875,1900.0
2023-04-17 12:50:00,291.22,291.22,290.76,290.96,5517.0,285.0581,285.0581,284.6078,284.8036,5517.0
2023-04-17 13:00:00,291.02,291.1,290.76,290.78,4058.0,284.8623,284.9406,284.6078,284.6274,4058.0
2023-04-17 13:10:00,290.78,291.42,290.78,291.33,6700.0,284.6274,285.2539,284.6274,285.1658,6700.0
2023-04-17 13:20:00,291.3,291.3,291.05,291.07,3241.0,285.1364,285.1364,284.8917,284.9113,3241.0
2023-04-17 13:30:00,291.14,291.27,291.0,291.27,5230.0,284.9798,285.107,284.8427,285.107,5230.0
2023-04-17 13:40:00,291.26,291.43,291.21,291.36,7553.0,285.0972,285.2636,285.0483,285.1951,7553.0
2023-04-17 13:50:00,291.32,291.42,291.06,291.06,4902.0,285.156,285.2539,284.9015,284.9015,4902.0
2023-04-17 14:00:00,291.07,291.07,290.71,290.94,7574.0,284.9113,284.9113,284.5589,284.784,7574.0
2023-04-17 14:10:00,290.93,291.29,290.88,291.04,7670.0,284.7742,285.1266,284.7253,284.8819,7670.0
2023-04-17 14:20:00,291.01,291.33,290.9,291.28,6385.0,284.8525,285.1658,284.7449,285.1168,6385.0
2023-04-17 14:30:00,291.19,291.47,291.17,291.27,11966.0,285.0287,285.3028,285.0091,285.107,11966.0
2023-04-17 14:40:00,291.35,291.9,291.34,291.82,7148.0,285.1853,285.7237,285.1755,285.6454,7148.0
2023-04-17 14:50:00,291.83,292.13,291.73,292.13,10204.0,285.6552,285.9488,285.5573,285.9488,10204.0
2023-04-17 15:00:00,292.07,292.13,291.73,291.77,11998.0,285.8901,285.9488,285.5573,285.5964,11998.0
2023-04-17 15:10:00,291.75,292.0,291.6,291.83,12696.0,285.5769,285.8216,285.43,285.6552,12696.0
2023-04-17 15:20:00,291.84,292.4,291.81,292.4,8044.0,285.665,286.2131,285.6356,286.2131,8044.0
2023-04-17 15:30:00,292.36,292.61,292.24,292.48,26425.0,286.174,286.4187,286.0565,286.2914,26425.0
2023-04-17 15:40:00,292.43,292.67,292.33,292.57,29788.0,286.2425,286.4774,286.1446,286.3795,29788.0
2023-04-17 15:50:00,292.56,292.82,292.22,292.81,89369.0,286.3697,286.6242,286.0369,286.6144,89369.0
2023-04-18 09:30:00,294.51,294.54,292.7,293.06,33791.0,288.2785,288.3078,286.5068,286.8592,33791.0
2023-04-18 09:40:00,293.42,293.89,293.0,293.28,16882.0,287.2115,287.6716,286.8004,287.0745,16882.0
2023-04-18 09:50:00,293.26,293.68,293.1,293.32,4938.0,287.0549,287.466,286.8983,287.1137,4938.0
2023-04-18 10:00:00,293.19,293.54,292.95,293.18,8966.0,286.9864,287.329,286.7515,286.9766,8966.0
2023-04-18 10:10:00,293.31,293.33,292.82,293.03,8584.0,287.1039,287.1234,286.6242,286.8298,8584.0
2023-04-18 10:20:00,293.09,293.1,292.15,292.15,5688.0,286.8885,286.8983,285.9684,285.9684,5688.0
2023-04-18 10:30:00,292.19,292.51,291.9,292.13,8283.0,286.0076,286.3208,285.7237,285.9488,8283.0
2023-04-18 10:40:00,292.0,292.46,291.89,292.0,7997.0,285.8216,286.2718,285.7139,285.8216,7997.0
2023-04-18 10:50:00,292.06,292.07,291.33,291.51,3700.0,285.8803,285.8901,285.1658,285.342,3700.0
2023-04-18 11:00:00,291.63,291.81,291.08,291.13,6545.0,285.4594,285.6356,284.921,284.97,6545.0
2023-04-18 11:10:00,291.02,291.06,290.38,290.53,6667.0,284.8623,284.9015,284.2359,284.3827,6667.0
2023-04-18 11:20:00,290.57,290.94,290.4,290.63,6872.0,284.4218,284.784,284.2554,284.4806,6872.0
2023-04-18 11:30:00,290.73,290.84,290.18,290.18,8229.0,284.5785,284.6861,284.0401,284.0401,8229.0
2023-04-18 11:40:00,290.03,290.59,290.03,290.46,2714.0,283.8933,284.4414,283.8933,284.3142,2714.0
2023-04-18 11:50:00,290.51,290.65,290.22,290.65,8537.0,284.3631,284.5001,284.0792,284.5001,8537.0
2023-04-18 12:00:00,290.65,291.19,290.6,291.17,6504.0,284.5001,285.0287,284.4512,285.0091,6504.0
2023-04-18 12:10:00,291.17,291.49,291.17,291.34,5476.0,285.0091,285.3224,285.0091,285.1755,5476.0
2023-04-18 12:20:00,291.22,291.58,291.14,291.58,4032.0,285.0581,285.4105,284.9798,285.4105,4032.0
2023-04-18 12:30:00,291.62,291.67,291.21,291.21,5875.0,285.4496,285.4986,285.0483,285.0483,5875.0
2023-04-18 12:40:00,291.21,291.61,291.21,291.52,3683.0,285.0483,285.4398,285.0483,285.3517,3683.0
2023-04-18 12:50:00,291.52,291.59,291.14,291.26,4374.0,285.3517,285.4203,284.9798,285.0972,4374.0
2023-04-18 13:00:00,291.22,291.52,290.91,291.36,3264.0,285.0581,285.3517,284.7546,285.1951,3264.0
2023-04-18 13:10:00,291.42,291.47,290.71,290.71,2959.0,285.2539,285.3028,284.5589,284.5589,2959.0
2023-04-18 13:20:00,290.79,290.97,290.71,290.77,4158.0,284.6372,284.8134,284.5589,284.6176,4158.0
2023-04-18 13:30:00,290.72,291.3,290.61,290.96,9792.0,284.5687,285.1364,284.461,284.8036,9792.0
2023-04-18 13:40:00,291.15,291.64,291.06,291.43,3304.0,284.9896,285.4692,284.9015,285.2636,3304.0
2023-04-18 13:50:00,291.42,291.91,291.39,291.5,9175.0,285.2539,285.7335,285.2245,285.3322,9175.0
2023-04-18 14:00:00,291.56,291.82,291.52,291.56,5423.0,285.3909,285.6454,285.3517,285.3909,5423.0
2023-04-18 14:10:00,291.81,292.19,291.64,291.67,5817.0,285.6356,286.0076,285.4692,285.4986,5817.0
2023-04-18 14:20:00,291.71,291.77,291.36,291.5,11409.0,285.5377,285.5964,285.1951,285.3322,11409.0
2023-04-18 14:30:00,291.48,292.16,291.44,291.9,13053.0,285.3126,285.9782,285.2734,285.7237,13053.0
2023-04-18 14:40:00,291.9,291.9,291.26,291.53,11445.0,285.7237,285.7237,285.0972,285.3615,11445.0
2023-04-18 14:50:00,291.5,292.17,291.48,292.17,3217.0,285.3322,285.988,285.3126,285.988,3217.0
2023-04-18 15:00:00,292.17,292.5,291.98,292.29,8837.0,285.988,286.311,285.802,286.1054,8837.0
2023-04-18 15:10:00,292.42,292.45,292.01,292.15,3952.0,286.2327,286.2621,285.8314,285.9684,3952.0
2023-04-18 15:20:00,292.29,292.36,291.9,291.96,4313.0,286.1054,286.174,285.7237,285.7824,4313.0
2023-04-18 15:30:00,291.98,292.05,291.73,291.86,7842.0,285.802,285.8705,285.5573,285.6845,7842.0
2023-04-18 15:40:00,291.82,292.0,291.46,291.46,20850.0,285.6454,285.8216,285.293,285.293,20850.0
2023-04-18 15:50:00,291.43,291.59,290.9,290.91,98218.0,285.2636,285.4203,284.7449,284.7546,98218.0
2023-04-19 09:30:00,292.32,296.25,291.61,295.44,38306.0,286.1348,289.9817,285.4398,289.1888,38306.0
2023-04-19 09:40:00,295.56,299.74,295.27,299.3,57419.0,289.3063,293.3978,289.0224,292.9671,57419.0
2023-04-19 09:50:00,299.41,300.91,299.07,300.91,124958.0,293.0748,294.5431,292.742,294.5431,124958.0
2023-04-19 10:00:00,300.82,301.34,299.73,300.85,51951.0,294.455,294.964,293.388,294.4843,51951.0
2023-04-19 10:10:00,300.98,302.23,300.7,301.1,65384.0,294.6116,295.8351,294.3375,294.729,65384.0
2023-04-19 10:20:00,301.16,301.76,300.89,301.69,23833.0,294.7878,295.3751,294.5235,295.3066,23833.0
2023-04-19 10:30:00,301.73,302.02,300.62,300.97,45889.0,295.3457,295.6296,294.2592,294.6018,45889.0
2023-04-19 10:40:00,300.93,301.34,300.74,301.28,38847.0,294.5626,294.964,294.3767,294.9052,38847.0
2023-04-19 10:50:00,301.28,301.64,300.44,300.44,58057.0,294.9052,295.2576,294.083,294.083,58057.0
2023-04-19 11:00:00,300.5,300.7,299.75,299.86,42604.0,294.1417,294.3375,293.4076,293.5153,42604.0
2023-04-19 11:10:00,299.77,300.23,299.67,300.1,21472.0,293.4272,293.8774,293.3293,293.7502,21472.0
2023-04-19 11:20:00,300.15,300.25,299.76,300.06,8464.0,293.7991,293.897,293.4174,293.711,8464.0
2023-04-19 11:30:00,299.98,300.44,299.86,300.09,17164.0,293.6327,294.083,293.5153,293.7404,17164.0
2023-04-19 11:40:00,300.07,300.27,299.93,300.05,16025.0,293.7208,293.9166,293.5838,293.7013,16025.0
2023-04-19 11:50:00,300.06,300.2,299.99,300.04,11487.0,293.711,293.8481,293.6425,293.6915,11487.0
2023-04-19 12:00:00,300.06,300.5,300.0,300.48,23727.0,293.711,294.1417,293.6523,294.1222,23727.0
2023-04-19 12:10:00,300.51,300.62,300.24,300.33,19596.0,294.1515,294.2592,293.8872,293.9753,19596.0
2023-04-19 12:20:00,300.29,300.37,300.1,300.21,13817.0,293.9362,294.0145,293.7502,293.8579,13817.0
2023-04-19 12:30:00,300.24,300.61,300.13,300.51,19708.0,293.8872,294.2494,293.7796,294.1515,19708.0
2023-04-19 12:40:00,300.46,300.47,299.97,300.05,12951.0,294.1026,294.1124,293.6229,293.7013,12951.0
2023-04-19 12:50:00,300.09,300.21,300.01,300.1,9349.0,293.7404,293.8579,293.6621,293.7502,9349.0
2023-04-19 13:00:00,300.05,300.15,299.87,299.99,18452.0,293.7013,293.7991,293.5251,293.6425,18452.0
2023-04-19 13:10:00,299.99,300.15,299.56,299.66,17542.0,293.6425,293.7991,293.2216,293.3195,17542.0
2023-04-19 13:20:00,299.72,300.03,299.69,300.0,10516.0,293.3782,293.6817,293.3489,293.6523,10516.0
2023-04-19 13:30:00,299.98,300.1,299.3,299.31,18345.0,293.6327,293.7502,292.9671,292.9769,18345.0
2023-04-19 13:40:00,299.46,299.67,299.16,299.67,21886.0,293.1237,293.3293,292.8301,293.3293,21886.0
2023-04-19 13:50:00,299.69,300.07,299.48,299.91,27094.0,293.3489,293.7208,293.1433,293.5642,27094.0
2023-04-19 14:00:00,299.89,300.07,299.66,299.74,11075.0,293.5446,293.7208,293.3195,293.3978,11075.0
2023-04-19 14:10:00,299.76,299.89,299.11,299.11,7779.0,293.4174,293.5446,292.7811,292.7811,7779.0
2023-04-19 14:20:00,299.22,299.46,299.19,299.3,10114.0,292.8888,293.1237,292.8595,292.9671,10114.0
2023-04-19 14:30:00,299.3,299.42,299.07,299.25,16824.0,292.9671,293.0846,292.742,292.9182,16824.0
2023-04-19 14:40:00,299.28,299.58,299.19,299.24,11150.0,292.9475,293.2412,292.8595,292.9084,11150.0
2023-04-19 14:50:00,299.23,299.4,299.05,299.38,18631.0,292.8986,293.065,292.7224,293.0454,18631.0
2023-04-19 15:00:00,299.43,299.51,299.04,299.04,12470.0,293.0944,293.1727,292.7126,292.7126,12470.0
2023-04-19 15:10:00,299.0,299.46,298.78,299.42,55346.0,292.6735,293.1237,292.4581,293.0846,55346.0
2023-04-19 15:20:00,299.45,299.71,299.41,299.71,19927.0,293.1139,293.3684,293.0748,293.3684,19927.0
2023-04-19 15:30:00,299.68,299.84,299.14,299.21,33400.0,293.3391,293.4957,292.8105,292.879,33400.0
2023-04-19 15:40:00,299.23,299.4,298.53,298.73,57539.0,292.8986,293.065,292.2134,292.4092,57539.0
2023-04-19 15:50:00,298.68,299.36,298.2,299.33,128856.0,292.3602,293.0259,291.8904,292.9965,128856.0
2023-04-20 09:30:00,298.65,300.0,297.11,299.78,40795.0,292.3309,293.6523,290.8235,293.437,40795.0
2023-04-20 09:40:00,299.95,300.96,299.9,300.48,46429.0,293.6034,294.592,293.5544,294.1222,46429.0
2023-04-20 09:50:00,300.22,300.22,299.62,299.99,10288.0,293.8677,293.8677,293.2804,293.6425,10288.0
2023-04-20 10:00:00,300.0,300.24,299.56,300.08,28969.0,293.6523,293.8872,293.2216,293.7306,28969.0
2023-04-20 10:10:00,300.18,300.76,300.02,300.57,35431.0,293.8285,294.3962,293.6719,294.2103,35431.0
2023-04-20 10:20:00,300.62,301.42,300.56,300.99,30774.0,294.2592,295.0423,294.2005,294.6214,30774.0
2023-04-20 10:30:00,301.08,301.95,301.0,301.67,63109.0,294.7095,295.5611,294.6312,295.287,63109.0
2023-04-20 10:40:00,301.65,302.03,301.31,301.33,23406.0,295.2674,295.6394,294.9346,294.9542,23406.0
2023-04-20 10:50:00,301.38,301.57,300.52,300.72,12991.0,295.0031,295.1891,294.1613,294.3571,12991.0
2023-04-20 11:00:00,300.82,300.9,300.33,300.48,7758.0,294.455,294.5333,293.9753,294.1222,7758.0
2023-04-20 11:10:00,300.59,300.68,300.1,300.13,15657.0,294.2298,294.3179,293.7502,293.7796,15657.0
2023-04-20 11:20:00,300.13,300.67,300.13,300.67,13878.0,293.7796,294.3081,293.7796,294.3081,13878.0
2023-04-20 11:30:00,300.65,301.03,300.58,300.74,28716.0,294.2886,294.6605,294.22,294.3767,28716.0
2023-04-20 11:40:00,300.72,301.22,300.67,300.8,13108.0,294.3571,294.8465,294.3081,294.4354,13108.0
2023-04-20 11:50:00,300.8,300.86,300.48,300.58,15513.0,294.4354,294.4941,294.1222,294.22,15513.0
2023-04-20 12:00:00,300.52,300.77,300.52,300.67,15689.0,294.1613,294.406,294.1613,294.3081,15689.0
2023-04-20 12:10:00,300.66,300.82,300.57,300.82,13937.0,294.2983,294.455,294.2103,294.455,13937.0
2023-04-20 12:20:00,300.81,301.04,300.8,301.01,7211.0,294.4452,294.6703,294.4354,294.6409,7211.0
2023-04-20 12:30:00,301.04,301.43,300.97,301.27,13994.0,294.6703,295.0521,294.6018,294.8954,13994.0
2023-04-20 12:40:00,301.34,301.43,301.13,301.21,7455.0,294.964,295.0521,294.7584,294.8367,7455.0
2023-04-20 12:50:00,301.21,301.26,301.03,301.19,7670.0,294.8367,294.8857,294.6605,294.8171,7670.0
2023-04-20 13:00:00,301.16,301.21,300.9,300.9,3750.0,294.7878,294.8367,294.5333,294.5333,3750.0
2023-04-20 13:10:00,300.82,301.22,300.76,301.15,9287.0,294.455,294.8465,294.3962,294.778,9287.0
2023-04-20 13:20:00,301.16,301.41,301.11,301.38,17723.0,294.7878,295.0325,294.7388,295.0031,17723.0
2023-04-20 13:30:00,301.41,301.49,301.3,301.43,14891.0,295.0325,295.1108,294.9248,295.0521,14891.0
2023-04-20 13:40:00,301.38,301.43,301.2,301.2,5919.0,295.0031,295.0521,294.8269,294.8269,5919.0
2023-04-20 13:50:00,301.18,301.3,301.0,301.0,10107.0,294.8073,294.9248,294.6312,294.6312,10107.0
2023-04-20 14:00:00,300.98,301.02,300.61,300.73,21007.0,294.6116,294.6507,294.2494,294.3669,21007.0
2023-04-20 14:10:00,300.78,301.27,300.78,301.24,8225.0,294.4158,294.8954,294.4158,294.8661,8225.0
2023-04-20 14:20:00,301.36,301.84,301.36,301.41,4963.0,294.9835,295.4534,294.9835,295.0325,4963.0
2023-04-20 14:30:00,301.26,301.26,300.54,300.8,8054.0,294.8857,294.8857,294.1809,294.4354,8054.0
2023-04-20 14:40:00,300.72,300.96,300.64,300.72,10554.0,294.3571,294.592,294.2788,294.3571,10554.0
2023-04-20 14:50:00,300.72,301.06,300.66,300.87,6489.0,294.3571,294.6899,294.2983,294.5039,6489.0
2023-04-20 15:00:00,300.98,301.21,300.91,300.96,11328.0,294.6116,294.8367,294.5431,294.592,11328.0
2023-04-20 15:10:00,300.97,300.97,300.5,300.74,11443.0,294.6018,294.6018,294.1417,294.3767,11443.0
2023-04-20 15:20:00,300.76,300.92,300.69,300.77,9303.0,294.3962,294.5528,294.3277,294.406,9303.0
2023-04-20 15:30:00,300.81,301.03,300.73,301.01,16177.0,294.4452,294.6605,294.3669,294.6409,16177.0
2023-04-20 15:40:00,300.99,301.33,300.79,301.33,29948.0,294.6214,294.9542,294.4256,294.9542,29948.0
2023-04-20 15:50:00,301.21,302.18,301.13,302.17,71755.0,294.8367,295.7862,294.7584,295.7764,71755.0
2023-04-21 09:30:00,304.66,306.38,302.91,304.98,49478.0,298.2137,299.8973,296.5007,298.5269,49478.0
2023-04-21 09:40:00,305.11,306.56,305.05,305.94,15867.0,298.6542,300.0735,298.5955,299.4666,15867.0
2023-04-21 09:50:00,305.98,306.1,304.96,304.96,10396.0,299.5058,299.6232,298.5074,298.5074,10396.0
2023-04-21 10:00:00,304.98,305.11,304.23,304.81,10130.0,298.5269,298.6542,297.7928,298.3605,10130.0
2023-04-21 10:10:00,304.86,305.13,304.21,304.88,62665.0,298.4095,298.6738,297.7732,298.4291,62665.0
2023-04-21 10:20:00,304.8,305.07,304.34,304.48,9954.0,298.3507,298.615,297.9005,298.0375,9954.0
2023-04-21 10:30:00,304.53,304.54,303.37,303.43,13900.0,298.0865,298.0962,296.951,297.0097,13900.0
2023-04-21 10:40:00,303.42,303.42,302.65,303.01,15935.0,296.9999,296.9999,296.2462,296.5986,15935.0
2023-04-21 10:50:00,303.05,303.66,302.73,303.12,22614.0,296.6378,297.2349,296.3245,296.7063,22614.0
2023-04-21 11:00:00,303.16,303.52,303.0,303.3,7314.0,296.7454,297.0978,296.5888,296.8825,7314.0
2023-04-21 11:10:00,303.22,303.37,301.9,301.93,18803.0,296.8042,296.951,295.5121,295.5415,18803.0
2023-04-21 11:20:00,302.04,302.55,301.9,302.25,13059.0,295.6491,296.1484,295.5121,295.8547,13059.0
2023-04-21 11:30:00,302.25,302.75,302.16,302.67,25367.0,295.8547,296.3441,295.7666,296.2658,25367.0
2023-04-21 11:40:00,302.7,303.21,302.26,302.26,10896.0,296.2952,296.7944,295.8645,295.8645,10896.0
2023-04-21 11:50:00,302.32,302.52,302.28,302.48,9039.0,295.9232,296.119,295.8841,296.0798,9039.0
2023-04-21 12:00:00,302.48,302.83,302.45,302.66,9182.0,296.0798,296.4224,296.0505,296.256,9182.0
2023-04-21 12:10:00,302.67,302.99,302.53,302.96,13503.0,296.2658,296.579,296.1288,296.5497,13503.0
2023-04-21 12:20:00,302.99,303.35,302.92,303.09,18728.0,296.579,296.9314,296.5105,296.6769,18728.0
2023-04-21 12:30:00,303.04,303.39,303.04,303.34,17223.0,296.628,296.9706,296.628,296.9216,17223.0
2023-04-21 12:40:00,303.34,303.78,303.33,303.6,22542.0,296.9216,297.3523,296.9119,297.1761,22542.0
2023-04-21 12:50:00,303.6,303.6,303.08,303.09,8447.0,297.1761,297.1761,296.6671,296.6769,8447.0
2023-04-21 13:00:00,303.13,303.4,302.8,303.37,14563.0,296.7161,296.9804,296.3931,296.951,14563.0
2023-04-21 13:10:00,303.43,303.43,302.69,302.79,9434.0,297.0097,297.0097,296.2854,296.3833,9434.0
2023-04-21 13:20:00,302.79,303.19,302.79,303.17,11366.0,296.3833,296.7748,296.3833,296.7552,11366.0
2023-04-21 13:30:00,303.15,303.32,303.1,303.13,13587.0,296.7357,296.9021,296.6867,296.7161,13587.0
2023-04-21 13:40:00,303.11,303.57,302.74,303.43,29115.0,296.6965,297.1468,296.3343,297.0097,29115.0
2023-04-21 13:50:00,303.43,303.57,303.32,303.44,17295.0,297.0097,297.1468,296.9021,297.0195,17295.0
2023-04-21 14:00:00,303.46,303.88,303.45,303.61,13015.0,297.0391,297.4502,297.0293,297.1859,13015.0
2023-04-21 14:10:00,303.67,303.93,303.24,303.77,24988.0,297.2447,297.4992,296.8238,297.3425,24988.0
2023-04-21 14:20:00,303.85,303.91,303.67,303.77,8040.0,297.4208,297.4796,297.2447,297.3425,8040.0
2023-04-21 14:30:00,303.81,303.84,303.35,303.36,14081.0,297.3817,297.4111,296.9314,296.9412,14081.0
2023-04-21 14:40:00,303.35,304.02,303.35,303.7,30057.0,296.9314,297.5873,296.9314,297.274,30057.0
2023-04-21 14:50:00,303.78,303.95,303.38,303.56,24082.0,297.3523,297.5187,296.9608,297.137,24082.0
2023-04-21 15:00:00,303.52,303.82,303.37,303.41,15095.0,297.0978,297.3915,296.951,296.9902,15095.0
2023-04-21 15:10:00,303.45,303.49,302.84,303.17,25277.0,297.0293,297.0685,296.4322,296.7552,25277.0
2023-04-21 15:20:00,303.23,303.32,302.62,302.85,19491.0,296.814,296.9021,296.2169,296.442,19491.0
2023-04-21 15:30:00,302.83,303.1,302.43,302.48,30326.0,296.4224,296.6867,296.0309,296.0798,30326.0
2023-04-21 15:40:00,302.52,302.89,302.37,302.73,39731.0,296.119,296.4812,295.9722,296.3245,39731.0
2023-04-21 15:50:00,302.76,303.83,302.41,303.59,78751.0,296.3539,297.4013,296.0113,297.1664,78751.0
2023-04-24 09:30:00,304.98,305.44,303.7,304.5,33095.0,298.5269,298.9772,297.274,298.0571,33095.0
2023-04-24 09:40:00,304.49,304.85,303.8,303.8,15993.0,298.0473,298.3997,297.3719,297.3719,15993.0
2023-04-24 09:50:00,304.1,304.1,303.55,303.64,4173.0,297.6656,297.6656,297.1272,297.2153,4173.0
2023-04-24 10:00:00,303.75,304.37,303.51,304.24,7221.0,297.323,297.9298,297.088,297.8026,7221.0
2023-04-24 10:10:00,304.24,304.46,304.0,304.26,8940.0,297.8026,298.0179,297.5677,297.8222,8940.0
2023-04-24 10:20:00,304.22,304.65,304.22,304.64,10021.0,297.783,298.2039,297.783,298.1941,10021.0
2023-04-24 10:30:00,304.73,304.73,304.17,304.17,10296.0,298.2822,298.2822,297.7341,297.7341,10296.0
2023-04-24 10:40:00,304.19,304.57,304.03,304.54,9610.0,297.7537,298.1256,297.597,298.0962,9610.0
2023-04-24 10:50:00,304.56,304.69,304.27,304.28,10170.0,298.1158,298.2431,297.832,297.8418,10170.0
2023-04-24 11:00:00,304.16,304.31,304.12,304.31,1901.0,297.7243,297.8711,297.6851,297.8711,1901.0
2023-04-24 11:10:00,304.3,304.4,303.95,304.22,18219.0,297.8613,297.9592,297.5187,297.783,18219.0
2023-04-24 11:20:00,304.29,304.35,303.75,303.75,6022.0,297.8515,297.9103,297.323,297.323,6022.0
2023-04-24 11:30:00,303.73,303.87,303.42,303.77,4390.0,297.3034,297.4404,296.9999,297.3425,4390.0
2023-04-24 11:40:00,303.74,304.02,303.61,303.78,5081.0,297.3132,297.5873,297.1859,297.3523,5081.0
2023-04-24 11:50:00,303.81,304.0,303.78,303.97,1900.0,297.3817,297.5677,297.3523,297.5383,1900.0
2023-04-24 12:00:00,303.84,303.9,303.32,303.41,28977.0,297.4111,297.4698,296.9021,296.9902,28977.0
2023-04-24 12:10:00,303.5,303.65,303.13,303.65,9612.0,297.0783,297.2251,296.7161,297.2251,9612.0
2023-04-24 12:20:00,303.66,303.9,303.66,303.8,9581.0,297.2349,297.4698,297.2349,297.3719,9581.0
2023-04-24 12:30:00,303.8,303.81,303.4,303.43,9713.0,297.3719,297.3817,296.9804,297.0097,9713.0
2023-04-24 12:40:00,303.5,303.57,303.39,303.45,8736.0,297.0783,297.1468,296.9706,297.0293,8736.0
2023-04-24 12:50:00,303.45,303.62,303.41,303.53,4563.0,297.0293,297.1957,296.9902,297.1076,4563.0
2023-04-24 13:00:00,303.59,303.6,303.11,303.44,6702.0,297.1664,297.1761,296.6965,297.0195,6702.0
2023-04-24 13:10:00,303.32,303.33,303.17,303.25,19016.0,296.9021,296.9119,296.7552,296.8335,19016.0
2023-04-24 13:20:00,303.24,303.3,303.01,303.06,20393.0,296.8238,296.8825,296.5986,296.6476,20393.0
2023-04-24 13:30:00,303.07,303.07,302.9,303.0,15172.0,296.6574,296.6574,296.491,296.5888,15172.0
2023-04-24 13:40:00,302.99,303.08,302.63,302.7,13306.0,296.579,296.6671,296.2267,296.2952,13306.0
2023-04-24 13:50:00,302.65,302.78,302.57,302.64,9297.0,296.2462,296.3735,296.1679,296.2365,9297.0
2023-04-24 14:00:00,302.65,302.75,302.5,302.5,11407.0,296.2462,296.3441,296.0994,296.0994,11407.0
2023-04-24 14:10:00,302.54,302.61,302.31,302.36,11533.0,296.1386,296.2071,295.9134,295.9624,11533.0
2023-04-24 14:20:00,302.34,302.35,302.0,302.06,9297.0,295.9428,295.9526,295.61,295.6687,9297.0
2023-04-24 14:30:00,302.09,302.19,301.89,302.03,28743.0,295.6981,295.796,295.5023,295.6394,28743.0
2023-04-24 14:40:00,302.03,302.03,301.64,301.82,9595.0,295.6394,295.6394,295.2576,295.4338,9595.0
2023-04-24 14:50:00,301.86,301.97,301.52,301.52,17436.0,295.473,295.5806,295.1401,295.1401,17436.0
2023-04-24 15:00:00,301.54,301.92,301.39,301.92,68416.0,295.1597,295.5317,295.0129,295.5317,68416.0
2023-04-24 15:10:00,301.93,301.96,301.51,301.53,30414.0,295.5415,295.5708,295.1304,295.1499,30414.0
2023-04-24 15:20:00,301.54,301.56,301.13,301.29,26986.0,295.1597,295.1793,294.7584,294.915,26986.0
2023-04-24 15:30:00,301.29,301.63,301.22,301.46,34465.0,294.915,295.2478,294.8465,295.0814,34465.0
2023-04-24 15:40:00,301.46,301.87,301.46,301.75,43658.0,295.0814,295.4827,295.0814,295.3653,43658.0
2023-04-24 15:50:00,301.78,302.14,301.39,301.94,150328.0,295.3946,295.747,295.0129,295.5513,150328.0
2023-04-25 09:30:00,301.35,303.37,300.2,302.35,24802.0,294.9737,296.951,293.8481,295.9526,24802.0
2023-04-25 09:40:00,302.4,302.65,301.93,302.38,12699.0,296.0015,296.2462,295.5415,295.982,12699.0
2023-04-25 09:50:00,302.39,302.61,301.91,302.2,10134.0,295.9917,296.2071,295.5219,295.8058,10134.0
2023-04-25 10:00:00,302.16,302.59,301.88,302.55,13860.0,295.7666,296.1875,295.4925,296.1484,13860.0
2023-04-25 10:10:00,302.53,302.54,301.33,301.57,16053.0,296.1288,296.1386,294.9542,295.1891,16053.0
2023-04-25 10:20:00,301.52,301.58,301.13,301.19,13649.0,295.1401,295.1989,294.7584,294.8171,13649.0
2023-04-25 10:30:00,301.25,302.31,301.25,302.31,6964.0,294.8759,295.9134,294.8759,295.9134,6964.0
2023-04-25 10:40:00,302.32,302.71,302.17,302.31,9003.0,295.9232,296.305,295.7764,295.9134,9003.0
2023-04-25 10:50:00,302.27,302.47,302.11,302.15,19816.0,295.8743,296.07,295.7177,295.7568,19816.0
2023-04-25 11:00:00,302.21,302.32,302.04,302.08,10614.0,295.8155,295.9232,295.6491,295.6883,10614.0
2023-04-25 11:10:00,302.16,302.37,302.02,302.23,16068.0,295.7666,295.9722,295.6296,295.8351,16068.0
2023-04-25 11:20:00,302.37,302.43,301.82,301.82,16459.0,295.9722,296.0309,295.4338,295.4338,16459.0
2023-04-25 11:30:00,301.82,301.82,301.35,301.36,33204.0,295.4338,295.4338,294.9737,294.9835,33204.0
2023-04-25 11:40:00,301.36,301.58,301.21,301.42,11970.0,294.9835,295.1989,294.8367,295.0423,11970.0
2023-04-25 11:50:00,301.42,301.42,300.75,300.75,6471.0,295.0423,295.0423,294.3864,294.3864,6471.0
2023-04-25 12:00:00,300.84,300.84,300.49,300.57,8240.0,294.4745,294.4745,294.1319,294.2103,8240.0
2023-04-25 12:10:00,300.5,300.95,300.32,300.94,4295.0,294.1417,294.5822,293.9655,294.5724,4295.0
2023-04-25 12:20:00,300.94,301.11,300.87,300.88,5088.0,294.5724,294.7388,294.5039,294.5137,5088.0
2023-04-25 12:30:00,300.9,300.98,300.53,300.59,3655.0,294.5333,294.6116,294.1711,294.2298,3655.0
2023-04-25 12:40:00,300.59,300.67,300.25,300.26,7540.0,294.2298,294.3081,293.897,293.9068,7540.0
2023-04-25 12:50:00,300.26,300.44,300.24,300.35,2511.0,293.9068,294.083,293.8872,293.9949,2511.0
2023-04-25 13:00:00,300.35,300.66,300.22,300.25,4827.0,293.9949,294.2983,293.8677,293.897,4827.0
2023-04-25 13:10:00,300.22,300.3,299.47,299.54,7051.0,293.8677,293.946,293.1335,293.202,7051.0
2023-04-25 13:20:00,299.59,299.66,299.26,299.59,9255.0,293.251,293.3195,292.928,293.251,9255.0
2023-04-25 13:30:00,299.5,299.5,299.31,299.4,9968.0,293.1629,293.1629,292.9769,293.065,9968.0
2023-04-25 13:40:00,299.35,299.35,298.97,299.05,12584.0,293.0161,293.0161,292.6441,292.7224,12584.0
2023-04-25 13:50:00,299.05,299.21,298.79,299.13,10418.0,292.7224,292.879,292.4679,292.8007,10418.0
2023-04-25 14:00:00,299.03,299.19,298.78,298.78,10780.0,292.7028,292.8595,292.4581,292.4581,10780.0
2023-04-25 14:10:00,298.84,299.16,298.78,298.92,8904.0,292.5169,292.8301,292.4581,292.5952,8904.0
2023-04-25 14:20:00,298.96,299.04,298.81,298.97,11710.0,292.6343,292.7126,292.4875,292.6441,11710.0
2023-04-25 14:30:00,298.88,299.02,298.83,298.91,13068.0,292.556,292.693,292.5071,292.5854,13068.0
2023-04-25 14:40:00,298.9,298.96,298.53,298.67,11158.0,292.5756,292.6343,292.2134,292.3505,11158.0
2023-04-25 14:50:00,298.7,298.89,298.62,298.74,9132.0,292.3798,292.5658,292.3015,292.419,9132.0
2023-04-25 15:00:00,298.79,299.17,298.68,299.02,8898.0,292.4679,292.8399,292.3602,292.693,8898.0
2023-04-25 15:10:00,298.99,299.31,298.88,299.31,6141.0,292.6637,292.9769,292.556,292.9769,6141.0
2023-04-25 15:20:00,299.25,299.42,298.93,298.98,14515.0,292.9182,293.0846,292.605,292.6539,14515.0
2023-04-25 15:30:00,299.0,299.18,298.86,299.0,19598.0,292.6735,292.8497,292.5364,292.6735,19598.0
2023-04-25 15:40:00,298.98,299.08,298.55,298.89,21891.0,292.6539,292.7518,292.233,292.5658,21891.0
2023-04-25 15:50:00,298.88,299.62,298.6,299.51,63227.0,292.556,293.2804,292.2819,293.1727,63227.0
2023-04-26 09:30:00,299.49,299.49,297.33,297.87,31552.0,293.1531,293.1531,291.0388,291.5674,31552.0
2023-04-26 09:40:00,297.91,298.22,297.56,297.56,17826.0,291.6065,291.91,291.2639,291.2639,17826.0
2023-04-26 09:50:00,297.73,298.74,297.54,298.43,10911.0,291.4303,292.419,291.2444,292.1155,10911.0
2023-04-26 10:00:00,298.25,298.67,297.61,297.93,8949.0,291.9393,292.3505,291.3129,291.6261,8949.0
2023-04-26 10:10:00,297.81,297.89,297.33,297.57,7928.0,291.5086,291.587,291.0388,291.2737,7928.0
2023-04-26 10:20:00,297.67,298.0,297.3,297.66,14423.0,291.3716,291.6946,291.0094,291.3618,14423.0
2023-04-26 10:30:00,297.81,298.3,297.72,298.11,8072.0,291.5086,291.9883,291.4206,291.8023,8072.0
2023-04-26 10:40:00,297.99,298.43,297.8,298.15,7790.0,291.6848,292.1155,291.4989,291.8415,7790.0
2023-04-26 10:50:00,298.32,298.44,297.98,298.31,12769.0,292.0079,292.1253,291.6751,291.9981,12769.0
2023-04-26 11:00:00,298.31,299.34,298.17,299.33,14415.0,291.9981,293.0063,291.861,292.9965,14415.0
2023-04-26 11:10:00,299.27,299.74,299.27,299.71,9816.0,292.9378,293.3978,292.9378,293.3684,9816.0
2023-04-26 11:20:00,299.66,299.77,299.48,299.6,7712.0,293.3195,293.4272,293.1433,293.2608,7712.0
2023-04-26 11:30:00,299.5,299.75,299.22,299.38,6201.0,293.1629,293.4076,292.8888,293.0454,6201.0
2023-04-26 11:40:00,299.3,299.41,299.08,299.41,5876.0,292.9671,293.0748,292.7518,293.0748,5876.0
2023-04-26 11:50:00,299.4,299.57,299.25,299.28,10497.0,293.065,293.2314,292.9182,292.9475,10497.0
2023-04-26 12:00:00,299.3,299.84,299.25,299.69,6551.0,292.9671,293.4957,292.9182,293.3489,6551.0
2023-04-26 12:10:00,299.63,299.65,299.32,299.44,7519.0,293.2901,293.3097,292.9867,293.1042,7519.0
2023-04-26 12:20:00,299.34,299.51,299.18,299.32,4255.0,293.0063,293.1727,292.8497,292.9867,4255.0
2023-04-26 12:30:00,299.4,299.63,299.26,299.57,7368.0,293.065,293.2901,292.928,293.2314,7368.0
2023-04-26 12:40:00,299.48,299.74,299.4,299.41,8425.0,293.1433,293.3978,293.065,293.0748,8425.0
2023-04-26 12:50:00,299.41,300.08,299.41,299.94,7749.0,293.0748,293.7306,293.0748,293.5936,7749.0
2023-04-26 13:00:00,299.96,300.08,299.58,299.59,11711.0,293.6132,293.7306,293.2412,293.251,11711.0
2023-04-26 13:10:00,299.74,299.85,299.49,299.73,11416.0,293.3978,293.5055,293.1531,293.388,11416.0
2023-04-26 13:20:00,299.63,299.63,299.16,299.6,8490.0,293.2901,293.2901,292.8301,293.2608,8490.0
2023-04-26 13:30:00,299.63,299.66,299.45,299.45,5676.0,293.2901,293.3195,293.1139,293.1139,5676.0
2023-04-26 13:40:00,299.49,299.6,298.92,298.92,10157.0,293.1531,293.2608,292.5952,292.5952,10157.0
2023-04-26 13:50:00,298.9,299.02,298.63,299.0,7269.0,292.5756,292.693,292.3113,292.6735,7269.0
2023-04-26 14:00:00,298.99,298.99,298.71,298.84,9418.0,292.6637,292.6637,292.3896,292.5169,9418.0
2023-04-26 14:10:00,298.78,298.99,298.64,298.67,9530.0,292.4581,292.6637,292.3211,292.3505,9530.0
2023-04-26 14:20:00,298.65,299.02,298.56,299.02,3407.0,292.3309,292.693,292.2428,292.693,3407.0
2023-04-26 14:30:00,299.03,299.03,298.3,298.44,9911.0,292.7028,292.7028,291.9883,292.1253,9911.0
2023-04-26 14:40:00,298.47,298.53,298.31,298.34,8777.0,292.1547,292.2134,291.9981,292.0274,8777.0
2023-04-26 14:50:00,298.35,298.43,298.13,298.33,7692.0,292.0372,292.1155,291.8219,292.0176,7692.0
2023-04-26 15:00:00,298.37,298.43,298.15,298.43,9508.0,292.0568,292.1155,291.8415,292.1155,9508.0
2023-04-26 15:10:00,298.42,298.84,298.42,298.69,10551.0,292.1057,292.5169,292.1057,292.37,10551.0
2023-04-26 15:20:00,298.69,298.69,298.25,298.51,13066.0,292.37,292.37,291.9393,292.1938,13066.0
2023-04-26 15:30:00,298.49,298.6,298.26,298.54,19749.0,292.1743,292.2819,291.9491,292.2232,19749.0
2023-04-26 15:40:00,298.52,298.58,298.11,298.48,23097.0,292.2036,292.2624,291.8023,292.1645,23097.0
2023-04-26 15:50:00,298.46,299.2,298.41,298.8,42091.0,292.1449,292.8692,292.096,292.4777,42091.0
2023-04-27 09:30:00,298.86,299.98,297.53,297.64,20770.0,292.5364,293.6327,291.2346,291.3422,20770.0
2023-04-27 09:40:00,297.64,297.69,295.28,295.97,26236.0,291.3422,291.3912,289.0322,289.7076,26236.0
2023-04-27 09:50:00,296.25,297.09,295.91,296.17,9487.0,289.9817,290.8039,289.6489,289.9034,9487.0
2023-04-27 10:00:00,296.17,296.61,295.0,295.69,44894.0,289.9034,290.334,288.7581,289.4335,44894.0
2023-04-27 10:10:00,295.66,296.15,295.24,296.15,11768.0,289.4041,289.8838,288.993,289.8838,11768.0
2023-04-27 10:20:00,296.25,296.44,295.89,296.11,21398.0,289.9817,290.1676,289.6293,289.8446,21398.0
2023-04-27 10:30:00,296.15,296.74,296.08,296.17,27040.0,289.8838,290.4613,289.8153,289.9034,27040.0
2023-04-27 10:40:00,296.2,296.28,295.21,295.54,16497.0,289.9327,290.011,288.9637,289.2867,16497.0
2023-04-27 10:50:00,295.51,296.04,295.13,295.24,23998.0,289.2573,289.7761,288.8854,288.993,23998.0
2023-04-27 11:00:00,295.24,295.55,294.75,295.1,15793.0,288.993,289.2965,288.5134,288.856,15793.0
2023-04-27 11:10:00,295.1,295.11,294.5,294.62,7253.0,288.856,288.8658,288.2687,288.3861,7253.0
2023-04-27 11:20:00,294.63,295.09,294.34,294.84,14628.0,288.3959,288.8462,288.1121,288.6015,14628.0
2023-04-27 11:30:00,294.84,295.11,294.81,294.81,14126.0,288.6015,288.8658,288.5721,288.5721,14126.0
2023-04-27 11:40:00,294.78,295.35,294.71,295.3,40071.0,288.5428,289.1007,288.4742,289.0518,40071.0
2023-04-27 11:50:00,295.3,296.14,295.3,296.1,29929.0,289.0518,289.874,289.0518,289.8348,29929.0
2023-04-27 12:00:00,296.14,296.6,296.08,296.53,22519.0,289.874,290.3243,289.8153,290.2557,22519.0
2023-04-27 12:10:00,296.47,296.52,296.04,296.12,10768.0,290.197,290.2459,289.7761,289.8544,10768.0
2023-04-27 12:20:00,296.12,296.31,295.92,295.93,13358.0,289.8544,290.0404,289.6586,289.6684,13358.0
2023-04-27 12:30:00,295.97,296.15,295.77,295.77,6901.0,289.7076,289.8838,289.5118,289.5118,6901.0
2023-04-27 12:40:00,295.82,296.24,295.82,296.24,6933.0,289.5608,289.9719,289.5608,289.9719,6933.0
2023-04-27 12:50:00,296.2,296.41,296.01,296.01,5972.0,289.9327,290.1383,289.7467,289.7467,5972.0
2023-04-27 13:00:00,296.02,296.15,295.71,295.88,6532.0,289.7565,289.8838,289.4531,289.6195,6532.0
2023-04-27 13:10:00,295.97,296.03,295.86,295.99,6525.0,289.7076,289.7663,289.5999,289.7272,6525.0
2023-04-27 13:20:00,295.97,296.04,295.84,295.9,7198.0,289.7076,289.7761,289.5803,289.6391,7198.0
2023-04-27 13:30:00,295.94,296.36,295.93,296.26,10026.0,289.6782,290.0893,289.6684,289.9914,10026.0
2023-04-27 13:40:00,296.31,296.49,296.17,296.44,12413.0,290.0404,290.2166,289.9034,290.1676,12413.0
2023-04-27 13:50:00,296.44,296.58,296.15,296.21,8729.0,290.1676,290.3047,289.8838,289.9425,8729.0
2023-04-27 14:00:00,296.21,296.48,296.21,296.48,9524.0,289.9425,290.2068,289.9425,290.2068,9524.0
2023-04-27 14:10:00,296.5,296.81,296.35,296.74,9061.0,290.2264,290.5298,290.0795,290.4613,9061.0
2023-04-27 14:20:00,296.9,297.17,296.67,297.17,12348.0,290.6179,290.8822,290.3928,290.8822,12348.0
2023-04-27 14:30:00,297.17,297.93,296.9,297.16,44499.0,290.8822,291.6261,290.6179,290.8724,44499.0
2023-04-27 14:40:00,297.14,297.37,296.89,297.31,13518.0,290.8528,291.078,290.6081,291.0192,13518.0
2023-04-27 14:50:00,297.37,298.05,297.34,298.0,10439.0,291.078,291.7436,291.0486,291.6946,10439.0
2023-04-27 15:00:00,298.01,298.16,297.95,298.07,14416.0,291.7044,291.8512,291.6457,291.7631,14416.0
2023-04-27 15:10:00,298.06,298.6,297.86,298.6,9617.0,291.7534,292.2819,291.5576,292.2819,9617.0
2023-04-27 15:20:00,298.56,298.63,298.05,298.11,11067.0,292.2428,292.3113,291.7436,291.8023,11067.0
2023-04-27 15:30:00,298.07,298.08,297.81,298.07,9248.0,291.7631,291.7729,291.5086,291.7631,9248.0
2023-04-27 15:40:00,298.18,298.78,298.18,298.64,13452.0,291.8708,292.4581,291.8708,292.3211,13452.0
2023-04-27 15:50:00,298.59,298.83,297.86,298.24,58739.0,292.2721,292.5071,291.5576,291.9296,58739.0
2023-04-28 09:30:00,297.15,298.34,296.69,298.22,19768.0,290.8626,292.0274,290.4123,291.91,19768.0
2023-04-28 09:40:00,297.88,299.07,297.88,299.07,10646.0,291.5772,292.742,291.5772,292.742,10646.0
2023-04-28 09:50:00,298.76,298.99,298.32,298.32,2147.0,292.4385,292.6637,292.0079,292.0079,2147.0
2023-04-28 10:00:00,298.35,299.65,298.35,299.65,5088.0,292.0372,293.3097,292.0372,293.3097,5088.0
2023-04-28 10:10:00,299.52,299.6,299.22,299.39,4311.0,293.1825,293.2608,292.8888,293.0552,4311.0
2023-04-28 10:20:00,299.28,299.38,298.98,299.19,4772.0,292.9475,293.0454,292.6539,292.8595,4772.0
2023-04-28 10:30:00,299.22,299.44,298.94,299.19,14852.0,292.8888,293.1042,292.6147,292.8595,14852.0
2023-04-28 10:40:00,299.33,299.69,298.89,299.66,8021.0,292.9965,293.3489,292.5658,293.3195,8021.0
2023-04-28 10:50:00,299.71,299.79,298.87,298.87,8349.0,293.3684,293.4468,292.5462,292.5462,8349.0
2023-04-28 11:00:00,298.67,299.1,298.4,299.1,6660.0,292.3505,292.7714,292.0862,292.7714,6660.0
2023-04-28 11:10:00,299.14,299.17,298.55,298.8,9068.0,292.8105,292.8399,292.233,292.4777,9068.0
2023-04-28 11:20:00,298.66,298.76,298.43,298.75,12279.0,292.3407,292.4385,292.1155,292.4288,12279.0
2023-04-28 11:30:00,298.75,299.35,298.75,299.32,23335.0,292.4288,293.0161,292.4288,292.9867,23335.0
2023-04-28 11:40:00,299.27,299.56,299.1,299.51,11264.0,292.9378,293.2216,292.7714,293.1727,11264.0
2023-04-28 11:50:00,299.53,299.68,299.29,299.52,10232.0,293.1923,293.3391,292.9573,293.1825,10232.0
2023-04-28 12:00:00,299.5,299.59,299.29,299.4,19441.0,293.1629,293.251,292.9573,293.065,19441.0
2023-04-28 12:10:00,299.43,299.46,299.15,299.28,15931.0,293.0944,293.1237,292.8203,292.9475,15931.0
2023-04-28 12:20:00,299.27,299.68,299.1,299.68,23847.0,292.9378,293.3391,292.7714,293.3391,23847.0
2023-04-28 12:30:00,299.67,299.72,299.34,299.37,17052.0,293.3293,293.3782,293.0063,293.0356,17052.0
2023-04-28 12:40:00,299.32,299.49,299.27,299.36,8609.0,292.9867,293.1531,292.9378,293.0259,8609.0
2023-04-28 12:50:00,299.32,299.44,299.27,299.28,9693.0,292.9867,293.1042,292.9378,292.9475,9693.0
2023-04-28 13:00:00,299.3,299.58,299.25,299.4,10265.0,292.9671,293.2412,292.9182,293.065,10265.0
2023-04-28 13:10:00,299.39,299.4,299.24,299.3,9308.0,293.0552,293.065,292.9084,292.9671,9308.0
2023-04-28 13:20:00,299.31,299.33,299.17,299.32,5439.0,292.9769,292.9965,292.8399,292.9867,5439.0
2023-04-28 13:30:00,299.34,299.36,299.08,299.29,24072.0,293.0063,293.0259,292.7518,292.9573,24072.0
2023-04-28 13:40:00,299.31,299.53,299.17,299.17,14373.0,292.9769,293.1923,292.8399,292.8399,14373.0
2023-04-28 13:50:00,299.19,299.21,298.89,299.09,10956.0,292.8595,292.879,292.5658,292.7616,10956.0
2023-04-28 14:00:00,299.19,299.52,299.19,299.31,18824.0,292.8595,293.1825,292.8595,292.9769,18824.0
2023-04-28 14:10:00,299.28,299.33,298.82,299.19,15549.0,292.9475,292.9965,292.4973,292.8595,15549.0
2023-04-28 14:20:00,299.28,299.35,298.9,298.93,10227.0,292.9475,293.0161,292.5756,292.605,10227.0
2023-04-28 14:30:00,298.98,299.11,298.89,298.96,13500.0,292.6539,292.7811,292.5658,292.6343,13500.0
2023-04-28 14:40:00,299.0,299.06,298.54,298.62,17595.0,292.6735,292.7322,292.2232,292.3015,17595.0
2023-04-28 14:50:00,298.71,299.1,298.7,299.04,16518.0,292.3896,292.7714,292.3798,292.7126,16518.0
2023-04-28 15:00:00,298.99,299.44,298.99,299.34,23649.0,292.6637,293.1042,292.6637,293.0063,23649.0
2023-04-28 15:10:00,299.34,299.62,299.26,299.6,22778.0,293.0063,293.2804,292.928,293.2608,22778.0
2023-04-28 15:20:00,299.6,299.6,298.95,298.96,21528.0,293.2608,293.2608,292.6245,292.6343,21528.0
2023-04-28 15:30:00,299.04,299.46,299.04,299.36,14055.0,292.7126,293.1237,292.7126,293.0259,14055.0
2023-04-28 15:40:00,299.36,299.88,299.31,299.68,24801.0,293.0259,293.5349,292.9769,293.3391,24801.0
2023-04-28 15:50:00,299.66,299.85,299.35,299.65,173942.0,293.3195,293.5055,293.0161,293.3097,173942.0
2023-05-01 09:30:00,299.6,300.3,299.22,300.06,127598.0,293.2608,293.946,292.8888,293.711,127598.0
2023-05-01 09:40:00,300.06,301.38,300.05,300.97,73062.0,293.711,295.0031,293.7013,294.6018,73062.0
2023-05-01 09:50:00,300.97,301.06,300.42,300.61,27072.0,294.6018,294.6899,294.0634,294.2494,27072.0
2023-05-01 10:00:00,300.62,300.62,299.72,299.84,35106.0,294.2592,294.2592,293.3782,293.4957,35106.0
2023-05-01 10:10:00,299.91,299.94,299.32,299.32,24135.0,293.5642,293.5936,292.9867,292.9867,24135.0
2023-05-01 10:20:00,299.37,299.79,299.37,299.62,20492.0,293.0356,293.4468,293.0356,293.2804,20492.0
2023-05-01 10:30:00,299.64,300.18,299.64,300.04,45980.0,293.2999,293.8285,293.2999,293.6915,45980.0
2023-05-01 10:40:00,300.07,300.96,300.04,300.96,38906.0,293.7208,294.592,293.6915,294.592,38906.0
2023-05-01 10:50:00,300.88,301.46,300.82,301.39,18169.0,294.5137,295.0814,294.455,295.0129,18169.0
2023-05-01 11:00:00,301.4,301.42,300.95,301.13,21510.0,295.0227,295.0423,294.5822,294.7584,21510.0
2023-05-01 11:10:00,301.1,301.17,300.65,300.83,25739.0,294.729,294.7976,294.2886,294.4647,25739.0
2023-05-01 11:20:00,300.79,300.89,300.37,300.41,23240.0,294.4256,294.5235,294.0145,294.0536,23240.0
2023-05-01 11:30:00,300.41,300.46,300.21,300.35,18486.0,294.0536,294.1026,293.8579,293.9949,18486.0
2023-05-01 11:40:00,300.32,300.53,300.32,300.34,36496.0,293.9655,294.1711,293.9655,293.9851,36496.0
2023-05-01 11:50:00,300.34,300.58,300.1,300.55,57688.0,293.9851,294.22,293.7502,294.1907,57688.0
2023-05-01 12:00:00,300.53,300.93,300.53,300.87,20165.0,294.1711,294.5626,294.1711,294.5039,20165.0
2023-05-01 12:10:00,300.88,300.95,300.38,300.4,21200.0,294.5137,294.5822,294.0243,294.0438,21200.0
2023-05-01 12:20:00,300.4,300.48,300.15,300.34,20248.0,294.0438,294.1222,293.7991,293.9851,20248.0
2023-05-01 12:30:00,300.3,300.75,300.22,300.63,48717.0,293.946,294.3864,293.8677,294.269,48717.0
2023-05-01 12:40:00,300.63,300.83,300.48,300.58,16763.0,294.269,294.4647,294.1222,294.22,16763.0
2023-05-01 12:50:00,300.61,300.91,300.59,300.84,25675.0,294.2494,294.5431,294.2298,294.4745,25675.0
2023-05-01 13:00:00,300.82,300.83,300.58,300.58,32376.0,294.455,294.4647,294.22,294.22,32376.0
2023-05-01 13:10:00,300.58,300.71,300.49,300.69,35109.0,294.22,294.3473,294.1319,294.3277,35109.0
2023-05-01 13:20:00,300.69,300.72,300.46,300.52,29842.0,294.3277,294.3571,294.1026,294.1613,29842.0
2023-05-01 13:30:00,300.53,300.61,300.36,300.48,37851.0,294.1711,294.2494,294.0047,294.1222,37851.0
2023-05-01 13:40:00,300.5,300.71,300.21,300.5,39206.0,294.1417,294.3473,293.8579,294.1417,39206.0
2023-05-01 13:50:00,300.5,300.62,300.41,300.54,25047.0,294.1417,294.2592,294.0536,294.1809,25047.0
2023-05-01 14:00:00,300.55,300.59,300.19,300.27,24993.0,294.1907,294.2298,293.8383,293.9166,24993.0
2023-05-01 14:10:00,300.27,300.3,300.02,300.06,44809.0,293.9166,293.946,293.6719,293.711,44809.0
2023-05-01 14:20:00,300.06,300.16,299.92,299.93,24937.0,293.711,293.8089,293.574,293.5838,24937.0
2023-05-01 14:30:00,299.93,299.97,298.96,299.0,33616.0,293.5838,293.6229,292.6343,292.6735,33616.0
2023-05-01 14:40:00,298.93,299.17,298.66,298.89,37916.0,292.605,292.8399,292.3407,292.5658,37916.0
2023-05-01 14:50:00,298.94,299.58,298.92,299.23,42299.0,292.6147,293.2412,292.5952,292.8986,42299.0
2023-05-01 15:00:00,299.23,299.77,299.1,299.58,33500.0,292.8986,293.4272,292.7714,293.2412,33500.0
2023-05-01 15:10:00,299.65,299.98,299.34,299.46,32486.0,293.3097,293.6327,293.0063,293.1237,32486.0
2023-05-01 15:20:00,299.46,299.53,298.9,298.98,26859.0,293.1237,293.1923,292.5756,292.6539,26859.0
2023-05-01 15:30:00,298.98,299.06,298.85,298.92,43871.0,292.6539,292.7322,292.5266,292.5952,43871.0
2023-05-01 15:40:00,298.94,299.42,298.66,299.41,89992.0,292.6147,293.0846,292.3407,293.0748,89992.0
2023-05-01 15:50:00,299.48,300.62,299.3,299.63,222358.0,293.1433,294.2592,292.9671,293.2901,222358.0
2023-05-02 09:30:00,286.68,290.47,284.32,289.51,137087.0,280.6141,284.324,278.3041,283.3843,137087.0
2023-05-02 09:40:00,289.41,295.97,288.86,293.97,122569.0,283.2864,289.7076,282.748,287.7499,122569.0
2023-05-02 09:50:00,294.13,298.59,293.53,298.59,61085.0,287.9065,292.2721,287.3192,292.2721,61085.0
2023-05-02 10:00:00,298.59,299.32,293.27,294.03,133436.0,292.2721,292.9867,287.0647,287.8086,133436.0
2023-05-02 10:10:00,294.41,294.41,291.76,292.24,60283.0,288.1806,288.1806,285.5867,286.0565,60283.0
2023-05-02 10:20:00,292.26,293.75,291.54,292.42,100338.0,286.0761,287.5346,285.3713,286.2327,100338.0
2023-05-02 10:30:00,292.32,294.3,292.04,294.29,51672.0,286.1348,288.0729,285.8607,288.0631,51672.0
2023-05-02 10:40:00,293.96,295.64,292.97,293.08,32974.0,287.7401,289.3846,286.7711,286.8787,32974.0
2023-05-02 10:50:00,293.53,294.71,293.18,293.37,25300.0,287.3192,288.4742,286.9766,287.1626,25300.0
2023-05-02 11:00:00,293.4,293.9,291.24,292.18,53881.0,287.192,287.6814,285.0777,285.9978,53881.0
2023-05-02 11:10:00,292.11,292.71,291.31,291.59,52372.0,285.9293,286.5166,285.1462,285.4203,52372.0
2023-05-02 11:20:00,291.54,293.16,291.47,292.15,26339.0,285.3713,286.957,285.3028,285.9684,26339.0
2023-05-02 11:30:00,292.14,293.44,291.9,292.9,42981.0,285.9586,287.2311,285.7237,286.7025,42981.0
2023-05-02 11:40:00,292.82,294.3,292.62,293.71,27027.0,286.6242,288.0729,286.4285,287.4954,27027.0
2023-05-02 11:50:00,293.57,294.41,293.4,293.96,24377.0,287.3584,288.1806,287.192,287.7401,24377.0
2023-05-02 12:00:00,293.96,294.28,292.68,294.28,35804.0,287.7401,288.0533,286.4872,288.0533,35804.0
2023-05-02 12:10:00,294.26,295.01,293.8,294.05,44889.0,288.0338,288.7679,287.5835,287.8282,44889.0
2023-05-02 12:20:00,294.07,295.13,293.96,295.01,19007.0,287.8478,288.8854,287.7401,288.7679,19007.0
2023-05-02 12:30:00,295.0,295.9,294.88,295.04,38410.0,288.7581,289.6391,288.6406,288.7973,38410.0
2023-05-02 12:40:00,295.01,295.31,294.86,295.09,23021.0,288.7679,289.0615,288.6211,288.8462,23021.0
2023-05-02 12:50:00,295.1,295.32,294.03,294.32,28969.0,288.856,289.0713,287.8086,288.0925,28969.0
2023-05-02 13:00:00,294.52,294.6,293.91,294.1,21428.0,288.2883,288.3666,287.6912,287.8771,21428.0
2023-05-02 13:10:00,294.22,295.47,294.21,295.24,25204.0,287.9946,289.2182,287.9848,288.993,25204.0
2023-05-02 13:20:00,295.28,295.8,294.6,295.7,26144.0,289.0322,289.5412,288.3666,289.4433,26144.0
2023-05-02 13:30:00,295.71,296.42,295.38,296.31,19802.0,289.4531,290.1481,289.1301,290.0404,19802.0
2023-05-02 13:40:00,296.39,296.51,295.86,296.13,16901.0,290.1187,290.2362,289.5999,289.8642,16901.0
2023-05-02 13:50:00,296.19,296.31,295.59,295.61,15742.0,289.9229,290.0404,289.3356,289.3552,15742.0
2023-05-02 14:00:00,295.62,295.63,294.96,295.63,32608.0,289.365,289.3748,288.719,289.3748,32608.0
2023-05-02 14:10:00,295.69,295.69,294.31,294.31,16645.0,289.4335,289.4335,288.0827,288.0827,16645.0
2023-05-02 14:20:00,294.29,294.51,294.08,294.27,16833.0,288.0631,288.2785,287.8576,288.0436,16833.0
2023-05-02 14:30:00,294.3,294.44,293.98,294.4,20898.0,288.0729,288.21,287.7597,288.1708,20898.0
2023-05-02 14:40:00,294.42,294.57,293.87,294.53,14148.0,288.1904,288.3372,287.652,288.2981,14148.0
2023-05-02 14:50:00,294.53,294.84,293.8,293.95,34475.0,288.2981,288.6015,287.5835,287.7303,34475.0
2023-05-02 15:00:00,293.98,294.11,293.77,294.03,19042.0,287.7597,287.8869,287.5541,287.8086,19042.0
2023-05-02 15:10:00,294.04,294.16,293.02,293.34,47830.0,287.8184,287.9359,286.82,287.1332,47830.0
2023-05-02 15:20:00,293.34,293.45,292.35,292.36,36086.0,287.1332,287.2409,286.1642,286.174,36086.0
2023-05-02 15:30:00,292.31,293.08,292.23,292.97,38011.0,286.125,286.8787,286.0467,286.7711,38011.0
2023-05-02 15:40:00,293.0,293.27,292.73,292.86,58300.0,286.8004,287.0647,286.5361,286.6634,58300.0
2023-05-02 15:50:00,292.82,293.93,292.77,293.9,198691.0,286.6242,287.7107,286.5753,287.6814,198691.0
2023-05-03 09:30:00,295.89,296.37,289.14,289.68,108404.0,289.6293,290.0991,283.0221,283.5507,108404.0
2023-05-03 09:40:00,289.96,291.3,289.05,289.27,35008.0,283.8247,285.1364,282.934,283.1493,35008.0
2023-05-03 09:50:00,289.29,291.7,289.29,290.19,18683.0,283.1689,285.5279,283.1689,284.0499,18683.0
2023-05-03 10:00:00,290.33,291.0,290.22,290.79,26958.0,284.1869,284.8427,284.0792,284.6372,26958.0
2023-05-03 10:10:00,290.82,291.0,289.48,289.5,35343.0,284.6666,284.8427,283.3549,283.3745,35343.0
2023-05-03 10:20:00,289.46,290.22,288.26,288.44,25712.0,283.3353,284.0792,282.1607,282.3369,25712.0
2023-05-03 10:30:00,288.57,289.0,287.89,287.98,28361.0,282.4642,282.8851,281.7985,281.8866,28361.0
2023-05-03 10:40:00,287.97,288.38,287.75,288.19,29244.0,281.8769,282.2782,281.6615,282.0922,29244.0
2023-05-03 10:50:00,288.26,288.62,287.72,288.56,18022.0,282.1607,282.5131,281.6321,282.4544,18022.0
2023-05-03 11:00:00,288.48,288.48,287.34,288.29,25255.0,282.3761,282.3761,281.2602,282.1901,25255.0
2023-05-03 11:10:00,288.16,288.37,287.35,287.93,22802.0,282.0628,282.2684,281.27,281.8377,22802.0
2023-05-03 11:20:00,287.77,288.24,287.74,288.08,20568.0,281.6811,282.1411,281.6517,281.9845,20568.0
2023-05-03 11:30:00,287.89,288.79,287.79,288.4,17482.0,281.7985,282.6795,281.7007,282.2978,17482.0
2023-05-03 11:40:00,288.4,288.83,287.96,288.61,20662.0,282.2978,282.7187,281.8671,282.5033,20662.0
2023-05-03 11:50:00,288.72,289.19,288.49,289.04,13983.0,282.611,283.071,282.3859,282.9242,13983.0
2023-05-03 12:00:00,288.97,289.7,288.97,289.44,17890.0,282.8557,283.5702,282.8557,283.3157,17890.0
2023-05-03 12:10:00,289.41,289.44,288.95,289.11,13234.0,283.2864,283.3157,282.8361,282.9927,13234.0
2023-05-03 12:20:00,289.06,289.89,289.06,289.53,12988.0,282.9438,283.7562,282.9438,283.4038,12988.0
2023-05-03 12:30:00,289.63,290.06,289.63,290.0,9332.0,283.5017,283.9226,283.5017,283.8639,9332.0
2023-05-03 12:40:00,290.08,290.25,289.95,290.09,7982.0,283.9422,284.1086,283.815,283.952,7982.0
2023-05-03 12:50:00,290.02,290.57,289.89,290.32,8446.0,283.8835,284.4218,283.7562,284.1771,8446.0
2023-05-03 13:00:00,290.34,290.52,290.03,290.28,10598.0,284.1967,284.3729,283.8933,284.138,10598.0
2023-05-03 13:10:00,290.28,290.5,290.1,290.3,8032.0,284.138,284.3533,283.9618,284.1576,8032.0
2023-05-03 13:20:00,290.32,290.75,290.32,290.54,11842.0,284.1771,284.598,284.1771,284.3925,11842.0
2023-05-03 13:30:00,290.45,290.55,290.15,290.19,8313.0,284.3044,284.4023,284.0107,284.0499,8313.0
2023-05-03 13:40:00,290.28,290.83,290.24,290.51,12281.0,284.138,284.6763,284.0988,284.3631,12281.0
2023-05-03 13:50:00,290.41,290.5,290.14,290.19,7535.0,284.2652,284.3533,284.0009,284.0499,7535.0
2023-05-03 14:00:00,290.05,291.09,289.65,290.51,19181.0,283.9128,284.9308,283.5213,284.3631,19181.0
2023-05-03 14:10:00,290.39,290.39,289.66,289.91,18622.0,284.2456,284.2456,283.5311,283.7758,18622.0
2023-05-03 14:20:00,289.95,290.05,289.39,289.46,17118.0,283.815,283.9128,283.2668,283.3353,17118.0
2023-05-03 14:30:00,289.36,289.59,288.2,289.58,27361.0,283.2374,283.4626,282.102,283.4528,27361.0
2023-05-03 14:40:00,289.5,290.4,289.0,289.73,19472.0,283.3745,284.2554,282.8851,283.5996,19472.0
2023-05-03 14:50:00,289.67,290.5,288.98,290.31,20880.0,283.5409,284.3533,282.8655,284.1673,20880.0
2023-05-03 15:00:00,290.22,291.31,289.3,289.61,23268.0,284.0792,285.1462,283.1787,283.4822,23268.0
2023-05-03 15:10:00,289.32,289.36,287.97,288.31,24525.0,283.1983,283.2374,281.8769,282.2097,24525.0
2023-05-03 15:20:00,287.94,288.49,287.36,287.36,20661.0,281.8475,282.3859,281.2798,281.2798,20661.0
2023-05-03 15:30:00,287.33,287.5,286.86,287.22,31223.0,281.2504,281.4168,280.7903,281.1427,31223.0
2023-05-03 15:40:00,287.17,287.57,286.71,286.71,39692.0,281.0938,281.4853,280.6435,280.6435,39692.0
2023-05-03 15:50:00,286.81,287.31,286.55,287.14,131834.0,280.7414,281.2308,280.4869,281.0644,131834.0
2023-05-04 09:30:00,284.54,286.61,283.32,283.32,30426.0,278.5194,280.5456,277.3252,277.3252,30426.0
2023-05-04 09:40:00,283.4,283.85,281.91,283.75,20833.0,277.4036,277.844,275.9451,277.7461,20833.0
2023-05-04 09:50:00,283.86,284.97,283.51,284.82,9747.0,277.8538,278.9403,277.5112,278.7935,9747.0
2023-05-04 10:00:00,284.6,285.42,284.25,284.95,17718.0,278.5782,279.3808,278.2356,278.9208,17718.0
2023-05-04 10:10:00,285.0,285.73,284.53,285.31,15898.0,278.9697,279.6842,278.5096,279.2731,15898.0
2023-05-04 10:20:00,285.3,285.84,284.99,285.34,12265.0,279.2633,279.7919,278.9599,279.3025,12265.0
2023-05-04 10:30:00,285.15,285.8,285.1,285.2,17940.0,279.1165,279.7528,279.0676,279.1655,17940.0
2023-05-04 10:40:00,285.2,285.29,284.42,284.85,10548.0,279.1655,279.2536,278.402,278.8229,10548.0
2023-05-04 10:50:00,284.75,284.8,284.19,284.43,7733.0,278.725,278.7739,278.1768,278.4118,7733.0
2023-05-04 11:00:00,284.42,285.01,283.81,284.97,7097.0,278.402,278.9795,277.8049,278.9403,7097.0
2023-05-04 11:10:00,285.04,285.27,284.37,284.5,12046.0,279.0088,279.234,278.353,278.4803,12046.0
2023-05-04 11:20:00,284.36,284.85,284.22,284.73,8997.0,278.3432,278.8229,278.2062,278.7054,8997.0
2023-05-04 11:30:00,284.71,284.98,284.36,284.58,9791.0,278.6858,278.9501,278.3432,278.5586,9791.0
2023-05-04 11:40:00,284.63,284.63,283.84,284.06,7637.0,278.6075,278.6075,277.8342,278.0496,7637.0
2023-05-04 11:50:00,284.01,284.2,283.69,283.85,7696.0,278.0006,278.1866,277.6874,277.844,7696.0
2023-05-04 12:00:00,283.74,283.74,282.78,282.8,10861.0,277.7364,277.7364,276.7967,276.8162,10861.0
2023-05-04 12:10:00,282.9,282.97,282.68,282.76,13957.0,276.9141,276.9826,276.6988,276.7771,13957.0
2023-05-04 12:20:00,282.8,283.0,282.51,282.51,29632.0,276.8162,277.012,276.5324,276.5324,29632.0
2023-05-04 12:30:00,282.66,282.66,282.04,282.04,10254.0,276.6792,276.6792,276.0723,276.0723,10254.0
2023-05-04 12:40:00,282.14,282.44,282.1,282.44,7273.0,276.1702,276.4639,276.1311,276.4639,7273.0
2023-05-04 12:50:00,282.41,283.3,282.21,283.22,11699.0,276.4345,277.3057,276.2387,277.2274,11699.0
2023-05-04 13:00:00,283.42,284.18,283.07,283.94,7294.0,277.4231,278.167,277.0805,277.9321,7294.0
2023-05-04 13:10:00,283.94,284.45,283.74,284.34,8522.0,277.9321,278.4313,277.7364,278.3237,8522.0
2023-05-04 13:20:00,284.39,284.98,284.36,284.44,10228.0,278.3726,278.9501,278.3432,278.4215,10228.0
2023-05-04 13:30:00,284.6,285.36,284.43,284.43,18381.0,278.5782,279.3221,278.4118,278.4118,18381.0
2023-05-04 13:40:00,284.32,284.6,283.97,284.01,10525.0,278.3041,278.5782,277.9615,278.0006,10525.0
2023-05-04 13:50:00,284.0,284.06,283.57,283.7,11134.0,277.9909,278.0496,277.57,277.6972,11134.0
2023-05-04 14:00:00,283.74,284.01,283.44,284.01,3812.0,277.7364,278.0006,277.4427,278.0006,3812.0
2023-05-04 14:10:00,284.1,284.15,283.94,284.02,5898.0,278.0887,278.1377,277.9321,278.0104,5898.0
2023-05-04 14:20:00,284.1,284.25,283.82,283.82,6661.0,278.0887,278.2356,277.8147,277.8147,6661.0
2023-05-04 14:30:00,283.76,283.85,283.13,283.13,9355.0,277.7559,277.844,277.1393,277.1393,9355.0
2023-05-04 14:40:00,283.1,283.28,282.94,282.95,6025.0,277.1099,277.2861,276.9533,276.9631,6025.0
2023-05-04 14:50:00,282.86,283.33,282.8,283.28,9978.0,276.875,277.335,276.8162,277.2861,9978.0
2023-05-04 15:00:00,283.24,284.21,282.31,284.04,77797.0,277.2469,278.1964,276.3366,278.03,77797.0
2023-05-04 15:10:00,284.01,284.01,282.84,283.1,14126.0,278.0006,278.0006,276.8554,277.1099,14126.0
2023-05-04 15:20:00,282.97,283.47,282.81,283.42,14619.0,276.9826,277.4721,276.826,277.4231,14619.0
2023-05-04 15:30:00,283.52,284.77,283.47,284.58,23572.0,277.521,278.7446,277.4721,278.5586,23572.0
2023-05-04 15:40:00,284.6,284.81,284.04,284.76,37006.0,278.5782,278.7837,278.03,278.7348,37006.0
2023-05-04 15:50:00,284.7,285.28,284.53,284.69,118698.0,278.676,279.2438,278.5096,278.6663,118698.0
2023-05-05 09:30:00,285.64,286.98,284.21,284.33,28173.0,279.5962,280.9078,278.1964,278.3139,28173.0
2023-05-05 09:40:00,284.43,284.85,282.88,283.09,30069.0,278.4118,278.8229,276.8946,277.1001,30069.0
2023-05-05 09:50:00,282.99,283.4,282.79,283.04,33009.0,277.0022,277.4036,276.8065,277.0512,33009.0
2023-05-05 10:00:00,283.04,283.94,282.63,283.88,18052.0,277.0512,277.9321,276.6498,277.8734,18052.0
2023-05-05 10:10:00,283.9,285.3,283.89,284.8,10813.0,277.893,279.2633,277.8832,278.7739,10813.0
2023-05-05 10:20:00,284.88,285.06,283.56,284.01,11893.0,278.8522,279.0284,277.5602,278.0006,11893.0
2023-05-05 10:30:00,284.15,285.35,284.1,285.06,13123.0,278.1377,279.3123,278.0887,279.0284,13123.0
2023-05-05 10:40:00,285.18,285.25,284.23,284.24,10590.0,279.1459,279.2144,278.216,278.2258,10590.0
2023-05-05 10:50:00,284.29,284.73,283.5,283.76,11236.0,278.2747,278.7054,277.5014,277.7559,11236.0
2023-05-05 11:00:00,283.62,284.11,283.4,283.57,13178.0,277.6189,278.0985,277.4036,277.57,13178.0
2023-05-05 11:10:00,283.68,283.99,283.02,283.02,11886.0,277.6776,277.9811,277.0316,277.0316,11886.0
2023-05-05 11:20:00,283.49,283.55,283.13,283.24,3705.0,277.4916,277.5504,277.1393,277.2469,3705.0
2023-05-05 11:30:00,283.38,283.56,283.07,283.21,7647.0,277.384,277.5602,277.0805,277.2176,7647.0
2023-05-05 11:40:00,283.19,283.34,282.97,283.15,11380.0,277.198,277.3448,276.9826,277.1588,11380.0
2023-05-05 11:50:00,283.28,283.35,282.96,283.02,6012.0,277.2861,277.3546,276.9729,277.0316,6012.0
2023-05-05 12:00:00,283.02,283.27,282.81,283.25,11552.0,277.0316,277.2763,276.826,277.2567,11552.0
2023-05-05 12:10:00,283.28,283.41,282.87,283.04,8606.0,277.2861,277.4133,276.8848,277.0512,8606.0
2023-05-05 12:20:00,283.0,283.1,282.68,282.69,5569.0,277.012,277.1099,276.6988,276.7086,5569.0
2023-05-05 12:30:00,282.88,283.17,282.8,282.81,5224.0,276.8946,277.1784,276.8162,276.826,5224.0
2023-05-05 12:40:00,282.87,283.07,282.74,283.0,5748.0,276.8848,277.0805,276.7575,277.012,5748.0
2023-05-05 12:50:00,282.98,283.62,282.92,283.62,9599.0,276.9924,277.6189,276.9337,277.6189,9599.0
2023-05-05 13:00:00,283.62,284.1,283.6,283.76,28006.0,277.6189,278.0887,277.5993,277.7559,28006.0
2023-05-05 13:10:00,283.72,283.93,283.63,283.82,9628.0,277.7168,277.9223,277.6287,277.8147,9628.0
2023-05-05 13:20:00,283.88,283.88,283.27,283.73,27713.0,277.8734,277.8734,277.2763,277.7266,27713.0
2023-05-05 13:30:00,283.73,284.81,283.33,284.72,22554.0,277.7266,278.7837,277.335,278.6956,22554.0
2023-05-05 13:40:00,284.64,285.39,284.6,285.26,5408.0,278.6173,279.3514,278.5782,279.2242,5408.0
2023-05-05 13:50:00,285.32,285.45,284.9,285.02,5950.0,279.2829,279.4102,278.8718,278.9893,5950.0
2023-05-05 14:00:00,285.01,285.01,284.66,284.72,9892.0,278.9795,278.9795,278.6369,278.6956,9892.0
2023-05-05 14:10:00,284.71,284.83,284.5,284.76,23304.0,278.6858,278.8033,278.4803,278.7348,23304.0
2023-05-05 14:20:00,284.78,285.11,284.48,285.09,56427.0,278.7544,279.0774,278.4607,279.0578,56427.0
2023-05-05 14:30:00,285.23,285.66,285.12,285.33,18398.0,279.1948,279.6157,279.0872,279.2927,18398.0
2023-05-05 14:40:00,285.38,285.53,285.33,285.45,12477.0,279.3417,279.4885,279.2927,279.4102,12477.0
2023-05-05 14:50:00,285.39,285.85,285.15,285.25,38620.0,279.3514,279.8017,279.1165,279.2144,38620.0
2023-05-05 15:00:00,285.34,285.34,284.87,285.0,23406.0,279.3025,279.3025,278.8424,278.9697,23406.0
2023-05-05 15:10:00,285.02,285.25,284.86,285.16,18725.0,278.9893,279.2144,278.8327,279.1263,18725.0
2023-05-05 15:20:00,285.13,285.15,284.86,285.02,16809.0,279.0969,279.1165,278.8327,278.9893,16809.0
2023-05-05 15:30:00,284.95,285.15,284.68,284.79,37941.0,278.9208,279.1165,278.6565,278.7641,37941.0
2023-05-05 15:40:00,284.81,285.1,284.79,284.96,36226.0,278.7837,279.0676,278.7641,278.9305,36226.0
2023-05-05 15:50:00,284.91,284.94,284.29,284.47,221770.0,278.8816,278.911,278.2747,278.4509,221770.0
2023-05-08 09:30:00,283.2,284.81,282.61,283.94,20149.0,277.2078,278.7837,276.6303,277.9321,20149.0
2023-05-08 09:40:00,283.62,284.27,282.98,283.17,9730.0,277.6189,278.2551,276.9924,277.1784,9730.0
2023-05-08 09:50:00,283.13,284.47,283.01,284.3,18498.0,277.1393,278.4509,277.0218,278.2845,18498.0
2023-05-08 10:00:00,284.3,284.96,284.21,284.26,22064.0,278.2845,278.9305,278.1964,278.2454,22064.0
2023-05-08 10:10:00,284.35,284.44,283.54,284.12,12722.0,278.3334,278.4215,277.5406,278.1083,12722.0
2023-05-08 10:20:00,283.98,284.3,283.91,283.93,4761.0,277.9713,278.2845,277.9028,277.9223,4761.0
2023-05-08 10:30:00,284.16,284.64,284.09,284.33,5828.0,278.1475,278.6173,278.079,278.3139,5828.0
2023-05-08 10:40:00,284.32,284.91,284.31,284.89,5591.0,278.3041,278.8816,278.2943,278.862,5591.0
2023-05-08 10:50:00,284.8,285.1,284.8,285.0,4648.0,278.7739,279.0676,278.7739,278.9697,4648.0
2023-05-08 11:00:00,285.02,285.83,284.99,285.83,4702.0,278.9893,279.7821,278.9599,279.7821,4702.0
2023-05-08 11:10:00,285.88,285.97,285.47,285.47,4059.0,279.8311,279.9192,279.4298,279.4298,4059.0
2023-05-08 11:20:00,285.65,286.44,285.65,286.22,11408.0,279.6059,280.3792,279.6059,280.1639,11408.0
2023-05-08 11:30:00,286.17,286.43,285.93,286.35,3983.0,280.1149,280.3694,279.88,280.2911,3983.0
2023-05-08 11:40:00,286.27,286.81,286.14,286.4,8658.0,280.2128,280.7414,280.0856,280.3401,8658.0
2023-05-08 11:50:00,286.55,286.75,286.47,286.67,4999.0,280.4869,280.6827,280.4086,280.6044,4999.0
2023-05-08 12:00:00,286.67,286.67,286.04,286.17,5764.0,280.6044,280.6044,279.9877,280.1149,5764.0
2023-05-08 12:10:00,286.11,286.16,285.61,286.16,6123.0,280.0562,280.1052,279.5668,280.1052,6123.0
2023-05-08 12:20:00,286.16,286.39,286.15,286.38,3280.0,280.1052,280.3303,280.0954,280.3205,3280.0
2023-05-08 12:30:00,286.41,286.52,286.3,286.4,6687.0,280.3499,280.4575,280.2422,280.3401,6687.0
2023-05-08 12:40:00,286.39,286.39,286.06,286.24,6397.0,280.3303,280.3303,280.0073,280.1835,6397.0
2023-05-08 12:50:00,286.16,286.56,286.16,286.49,3260.0,280.1052,280.4967,280.1052,280.4282,3260.0
2023-05-08 13:00:00,286.64,286.64,286.44,286.56,4097.0,280.575,280.575,280.3792,280.4967,4097.0
2023-05-08 13:10:00,286.53,286.53,286.21,286.51,5372.0,280.4673,280.4673,280.1541,280.4477,5372.0
2023-05-08 13:20:00,286.52,286.91,286.41,286.49,7667.0,280.4575,280.8393,280.3499,280.4282,7667.0
2023-05-08 13:30:00,286.52,286.63,286.4,286.47,6046.0,280.4575,280.5652,280.3401,280.4086,6046.0
2023-05-08 13:40:00,286.54,286.77,286.43,286.58,7535.0,280.4771,280.7022,280.3694,280.5163,7535.0
2023-05-08 13:50:00,286.64,287.3,286.54,287.21,6485.0,280.575,281.221,280.4771,281.1329,6485.0
2023-05-08 14:00:00,287.3,287.38,286.42,286.96,15741.0,281.221,281.2993,280.3596,280.8882,15741.0
2023-05-08 14:10:00,287.0,287.48,286.74,287.37,5405.0,280.9274,281.3972,280.6729,281.2895,5405.0
2023-05-08 14:20:00,287.43,288.03,287.43,287.98,10999.0,281.3483,281.9356,281.3483,281.8866,10999.0
2023-05-08 14:30:00,287.9,287.99,287.57,287.88,12910.0,281.8083,281.8964,281.4853,281.7888,12910.0
2023-05-08 14:40:00,287.79,287.94,287.64,287.72,8123.0,281.7007,281.8475,281.5538,281.6321,8123.0
2023-05-08 14:50:00,287.73,288.04,287.68,288.04,7709.0,281.6419,281.9454,281.593,281.9454,7709.0
2023-05-08 15:00:00,288.13,288.27,287.82,287.89,9298.0,282.0335,282.1705,281.73,281.7985,9298.0
2023-05-08 15:10:00,287.84,287.95,287.55,287.86,9084.0,281.7496,281.8573,281.4657,281.7692,9084.0
2023-05-08 15:20:00,287.84,287.95,287.58,287.83,6828.0,281.7496,281.8573,281.4951,281.7398,6828.0
2023-05-08 15:30:00,287.77,288.27,287.77,288.19,16927.0,281.6811,282.1705,281.6811,282.0922,16927.0
2023-05-08 15:40:00,288.22,288.5,288.19,288.21,18115.0,282.1216,282.3956,282.0922,282.1118,18115.0
2023-05-08 15:50:00,288.24,288.53,288.09,288.28,51198.0,282.1411,282.425,281.9943,282.1803,51198.0
2023-05-09 09:30:00,288.08,288.64,286.54,286.54,23222.0,281.9845,282.5327,280.4771,280.4771,23222.0
2023-05-09 09:40:00,287.23,287.82,287.23,287.37,4834.0,281.1525,281.73,281.1525,281.2895,4834.0
2023-05-09 09:50:00,287.57,288.03,287.52,287.91,3708.0,281.4853,281.9356,281.4364,281.8181,3708.0
2023-05-09 10:00:00,288.29,288.32,287.68,287.68,5062.0,282.1901,282.2194,281.593,281.593,5062.0
2023-05-09 10:10:00,287.67,287.72,286.94,287.19,8694.0,281.5832,281.6321,280.8686,281.1134,8694.0
2023-05-09 10:20:00,287.1,287.61,286.96,287.28,8075.0,281.0253,281.5245,280.8882,281.2015,8075.0
2023-05-09 10:30:00,287.45,287.54,287.08,287.22,3879.0,281.3679,281.456,281.0057,281.1427,3879.0
2023-05-09 10:40:00,287.25,287.32,287.12,287.13,4484.0,281.1721,281.2406,281.0448,281.0546,4484.0
2023-05-09 10:50:00,287.03,287.04,286.66,286.7,6629.0,280.9567,280.9665,280.5946,280.6337,6629.0
2023-05-09 11:00:00,286.78,286.9,286.43,286.77,3669.0,280.712,280.8295,280.3694,280.7022,3669.0
2023-05-09 11:10:00,286.87,286.87,286.45,286.66,5801.0,280.8001,280.8001,280.389,280.5946,5801.0
2023-05-09 11:20:00,286.62,286.62,286.23,286.62,6805.0,280.5554,280.5554,280.1737,280.5554,6805.0
2023-05-09 11:30:00,286.74,287.09,286.61,286.74,5694.0,280.6729,281.0155,280.5456,280.6729,5694.0
2023-05-09 11:40:00,286.62,286.74,286.15,286.17,3921.0,280.5554,280.6729,280.0954,280.1149,3921.0
2023-05-09 11:50:00,286.2,286.29,285.8,285.91,5601.0,280.1443,280.2324,279.7528,279.8604,5601.0
2023-05-09 12:00:00,285.87,285.99,285.79,285.79,4577.0,279.8213,279.9387,279.743,279.743,4577.0
2023-05-09 12:10:00,285.66,285.78,285.36,285.56,7481.0,279.6157,279.7332,279.3221,279.5178,7481.0
2023-05-09 12:20:00,285.56,285.72,285.21,285.22,4487.0,279.5178,279.6745,279.1753,279.185,4487.0
2023-05-09 12:30:00,285.23,285.23,284.73,284.85,8119.0,279.1948,279.1948,278.7054,278.8229,8119.0
2023-05-09 12:40:00,284.79,284.86,284.51,284.6,9415.0,278.7641,278.8327,278.4901,278.5782,9415.0
2023-05-09 12:50:00,284.67,284.84,284.59,284.71,3507.0,278.6467,278.8131,278.5684,278.6858,3507.0
2023-05-09 13:00:00,284.71,285.1,284.67,285.09,8547.0,278.6858,279.0676,278.6467,279.0578,8547.0
2023-05-09 13:10:00,285.12,285.26,284.65,284.65,6594.0,279.0872,279.2242,278.6271,278.6271,6594.0
2023-05-09 13:20:00,284.6,284.85,284.55,284.76,4747.0,278.5782,278.8229,278.5292,278.7348,4747.0
2023-05-09 13:30:00,284.77,285.05,284.77,284.97,2932.0,278.7446,279.0186,278.7446,278.9403,2932.0
2023-05-09 13:40:00,284.97,285.33,284.97,285.23,3806.0,278.9403,279.2927,278.9403,279.1948,3806.0
2023-05-09 13:50:00,285.2,285.55,285.15,285.55,3851.0,279.1655,279.5081,279.1165,279.5081,3851.0
2023-05-09 14:00:00,285.58,285.9,285.1,285.22,7839.0,279.5374,279.8507,279.0676,279.185,7839.0
2023-05-09 14:10:00,285.08,285.48,285.06,285.28,5759.0,279.048,279.4395,279.0284,279.2438,5759.0
2023-05-09 14:20:00,285.34,285.41,285.06,285.06,4737.0,279.3025,279.371,279.0284,279.0284,4737.0
2023-05-09 14:30:00,285.11,285.21,284.75,284.85,3592.0,279.0774,279.1753,278.725,278.8229,3592.0
2023-05-09 14:40:00,284.93,284.99,284.73,284.93,3913.0,278.9012,278.9599,278.7054,278.9012,3913.0
2023-05-09 14:50:00,284.81,284.99,284.22,284.36,5626.0,278.7837,278.9599,278.2062,278.3432,5626.0
2023-05-09 15:00:00,284.38,284.7,284.38,284.5,6453.0,278.3628,278.676,278.3628,278.4803,6453.0
2023-05-09 15:10:00,284.47,284.64,284.22,284.26,10157.0,278.4509,278.6173,278.2062,278.2454,10157.0
2023-05-09 15:20:00,284.31,284.56,284.13,284.23,13999.0,278.2943,278.539,278.1181,278.216,13999.0
2023-05-09 15:30:00,284.41,284.83,284.41,284.7,5869.0,278.3922,278.8033,278.3922,278.676,5869.0
2023-05-09 15:40:00,284.69,284.75,284.14,284.21,13783.0,278.6663,278.725,278.1279,278.1964,13783.0
2023-05-09 15:50:00,284.08,284.25,283.56,283.73,72855.0,278.0692,278.2356,277.5602,277.7266,72855.0
2023-05-10 09:30:00,285.4,285.4,283.94,284.47,28703.0,279.3612,279.3612,277.9321,278.4509,28703.0
2023-05-10 09:40:00,284.74,284.74,283.34,283.43,10818.0,278.7152,278.7152,277.3448,277.4329,10818.0
2023-05-10 09:50:00,283.54,284.36,283.54,284.36,13226.0,277.5406,278.3432,277.5406,278.3432,13226.0
2023-05-10 10:00:00,284.36,284.6,283.91,283.97,20183.0,278.3432,278.5782,277.9028,277.9615,20183.0
2023-05-10 10:10:00,283.83,284.07,282.84,282.87,12877.0,277.8245,278.0594,276.8554,276.8848,12877.0
2023-05-10 10:20:00,282.92,283.32,282.83,283.3,6854.0,276.9337,277.3252,276.8456,277.3057,6854.0
2023-05-10 10:30:00,283.38,283.55,283.15,283.55,4533.0,277.384,277.5504,277.1588,277.5504,4533.0
2023-05-10 10:40:00,283.3,283.5,282.44,282.69,11307.0,277.3057,277.5014,276.4639,276.7086,11307.0
2023-05-10 10:50:00,282.66,283.14,282.55,283.14,7994.0,276.6792,277.1491,276.5715,277.1491,7994.0
2023-05-10 11:00:00,283.12,283.12,282.93,283.02,5165.0,277.1295,277.1295,276.9435,277.0316,5165.0
2023-05-10 11:10:00,283.02,283.12,282.86,282.94,19455.0,277.0316,277.1295,276.875,276.9533,19455.0
2023-05-10 11:20:00,283.0,283.09,282.84,282.95,9781.0,277.012,277.1001,276.8554,276.9631,9781.0
2023-05-10 11:30:00,282.92,283.03,282.81,282.82,3127.0,276.9337,277.0414,276.826,276.8358,3127.0
2023-05-10 11:40:00,282.88,282.96,282.74,282.96,5320.0,276.8946,276.9729,276.7575,276.9729,5320.0
2023-05-10 11:50:00,282.9,283.12,282.8,282.9,6196.0,276.9141,277.1295,276.8162,276.9141,6196.0
2023-05-10 12:00:00,282.89,282.89,282.57,282.81,9794.0,276.9043,276.9043,276.5911,276.826,9794.0
2023-05-10 12:10:00,282.77,283.33,282.77,283.33,4752.0,276.7869,277.335,276.7869,277.335,4752.0
2023-05-10 12:20:00,283.31,283.65,283.3,283.37,12892.0,277.3155,277.6483,277.3057,277.3742,12892.0
2023-05-10 12:30:00,283.35,284.47,283.27,284.38,12650.0,277.3546,278.4509,277.2763,278.3628,12650.0
2023-05-10 12:40:00,284.37,284.37,284.2,284.2,3494.0,278.353,278.353,278.1866,278.1866,3494.0
2023-05-10 12:50:00,284.21,284.49,284.11,284.31,5688.0,278.1964,278.4705,278.0985,278.2943,5688.0
2023-05-10 13:00:00,284.28,284.41,284.18,284.18,5247.0,278.2649,278.3922,278.167,278.167,5247.0
2023-05-10 13:10:00,284.22,284.4,283.97,284.35,5127.0,278.2062,278.3824,277.9615,278.3334,5127.0
2023-05-10 13:20:00,284.22,284.29,283.49,283.66,7714.0,278.2062,278.2747,277.4916,277.658,7714.0
2023-05-10 13:30:00,283.65,283.88,283.59,283.66,7889.0,277.6483,277.8734,277.5895,277.658,7889.0
2023-05-10 13:40:00,283.66,284.25,283.46,284.15,7616.0,277.658,278.2356,277.4623,278.1377,7616.0
2023-05-10 13:50:00,284.14,284.49,284.14,284.32,3640.0,278.1279,278.4705,278.1279,278.3041,3640.0
2023-05-10 14:00:00,284.48,285.11,284.46,284.92,5716.0,278.4607,279.0774,278.4411,278.8914,5716.0
2023-05-10 14:10:00,284.89,285.02,284.74,284.89,7533.0,278.862,278.9893,278.7152,278.862,7533.0
2023-05-10 14:20:00,284.78,285.13,284.76,284.95,5228.0,278.7544,279.0969,278.7348,278.9208,5228.0
2023-05-10 14:30:00,284.98,285.77,284.9,285.6,3874.0,278.9501,279.7234,278.8718,279.557,3874.0
2023-05-10 14:40:00,285.55,286.04,285.54,285.75,6242.0,279.5081,279.9877,279.4983,279.7038,6242.0
2023-05-10 14:50:00,285.75,285.99,285.68,285.92,5880.0,279.7038,279.9387,279.6353,279.8702,5880.0
2023-05-10 15:00:00,285.99,286.05,285.57,285.69,9545.0,279.9387,279.9975,279.5276,279.6451,9545.0
2023-05-10 15:10:00,285.69,286.0,285.46,285.66,14038.0,279.6451,279.9485,279.42,279.6157,14038.0
2023-05-10 15:20:00,285.71,286.25,285.71,286.05,9483.0,279.6647,280.1932,279.6647,279.9975,9483.0
2023-05-10 15:30:00,286.02,286.46,285.83,285.9,22818.0,279.9681,280.3988,279.7821,279.8507,22818.0
2023-05-10 15:40:00,285.9,286.02,285.48,285.69,31426.0,279.8507,279.9681,279.4395,279.6451,31426.0
2023-05-10 15:50:00,285.63,285.93,285.2,285.6,50480.0,279.5864,279.88,279.1655,279.557,50480.0
2023-05-11 09:30:00,284.73,285.89,284.63,285.34,38311.0,278.7054,279.8409,278.6075,279.3025,38311.0
2023-05-11 09:40:00,285.28,286.16,285.22,285.81,32715.0,279.2438,280.1052,279.185,279.7626,32715.0
2023-05-11 09:50:00,285.59,286.05,284.32,284.85,11362.0,279.5472,279.9975,278.3041,278.8229,11362.0
2023-05-11 10:00:00,284.65,285.12,284.49,285.0,8936.0,278.6271,279.0872,278.4705,278.9697,8936.0
2023-05-11 10:10:00,285.04,285.63,284.6,285.63,8173.0,279.0088,279.5864,278.5782,279.5864,8173.0
2023-05-11 10:20:00,285.49,286.18,285.22,285.84,6667.0,279.4493,280.1247,279.185,279.7919,6667.0
2023-05-11 10:30:00,285.74,285.95,285.38,285.87,12601.0,279.694,279.8996,279.3417,279.8213,12601.0
2023-05-11 10:40:00,285.82,286.6,285.82,286.42,5343.0,279.7723,280.5358,279.7723,280.3596,5343.0
2023-05-11 10:50:00,286.47,286.96,286.14,286.9,10960.0,280.4086,280.8882,280.0856,280.8295,10960.0
2023-05-11 11:00:00,287.01,287.64,286.98,287.41,9553.0,280.9372,281.5538,280.9078,281.3287,9553.0
2023-05-11 11:10:00,287.38,287.97,287.38,287.8,9619.0,281.2993,281.8769,281.2993,281.7105,9619.0
2023-05-11 11:20:00,287.79,288.52,287.6,287.92,29330.0,281.7007,282.4152,281.5147,281.8279,29330.0
2023-05-11 11:30:00,287.99,288.58,287.73,287.73,21027.0,281.8964,282.4739,281.6419,281.6419,21027.0
2023-05-11 11:40:00,287.85,288.19,287.64,287.68,9699.0,281.7594,282.0922,281.5538,281.593,9699.0
2023-05-11 11:50:00,287.7,288.16,287.7,288.16,12566.0,281.6126,282.0628,281.6126,282.0628,12566.0
2023-05-11 12:00:00,288.17,288.76,288.03,288.54,13664.0,282.0726,282.6501,281.9356,282.4348,13664.0
2023-05-11 12:10:00,288.45,288.45,287.69,287.77,28839.0,282.3467,282.3467,281.6028,281.6811,28839.0
2023-05-11 12:20:00,287.69,288.36,287.58,287.75,9527.0,281.6028,282.2586,281.4951,281.6615,9527.0
2023-05-11 12:30:00,287.61,287.94,287.18,287.24,8218.0,281.5245,281.8475,281.1036,281.1623,8218.0
2023-05-11 12:40:00,287.16,287.34,286.9,286.9,5935.0,281.084,281.2602,280.8295,280.8295,5935.0
2023-05-11 12:50:00,286.97,287.43,286.6,287.35,12243.0,280.898,281.3483,280.5358,281.27,12243.0
2023-05-11 13:00:00,287.27,287.47,287.0,287.0,7560.0,281.1917,281.3874,280.9274,280.9274,7560.0
2023-05-11 13:10:00,286.95,287.09,286.77,286.87,11546.0,280.8784,281.0155,280.7022,280.8001,11546.0
2023-05-11 13:20:00,286.9,287.0,286.74,286.92,4478.0,280.8295,280.9274,280.6729,280.8491,4478.0
2023-05-11 13:30:00,286.9,287.1,286.71,287.04,5243.0,280.8295,281.0253,280.6435,280.9665,5243.0
2023-05-11 13:40:00,287.12,287.12,286.23,286.23,7073.0,281.0448,281.0448,280.1737,280.1737,7073.0
2023-05-11 13:50:00,286.22,286.94,286.1,286.94,4627.0,280.1639,280.8686,280.0464,280.8686,4627.0
2023-05-11 14:00:00,286.93,287.0,286.61,286.83,9367.0,280.8589,280.9274,280.5456,280.761,9367.0
2023-05-11 14:10:00,286.93,287.25,286.75,286.81,20291.0,280.8589,281.1721,280.6827,280.7414,20291.0
2023-05-11 14:20:00,286.74,287.4,286.64,287.36,17400.0,280.6729,281.3189,280.575,281.2798,17400.0
2023-05-11 14:30:00,287.3,287.3,286.92,286.98,19282.0,281.221,281.221,280.8491,280.9078,19282.0
2023-05-11 14:40:00,287.01,287.55,286.96,287.04,20344.0,280.9372,281.4657,280.8882,280.9665,20344.0
2023-05-11 14:50:00,287.0,287.02,286.58,287.0,51145.0,280.9274,280.947,280.5163,280.9274,51145.0
2023-05-11 15:00:00,286.94,287.04,286.28,286.49,21069.0,280.8686,280.9665,280.2226,280.4282,21069.0
2023-05-11 15:10:00,286.5,286.58,285.76,285.84,22036.0,280.438,280.5163,279.7136,279.7919,22036.0
2023-05-11 15:20:00,285.84,285.85,285.44,285.55,19494.0,279.7919,279.8017,279.4004,279.5081,19494.0
2023-05-11 15:30:00,285.55,285.63,284.87,284.87,15553.0,279.5081,279.5864,278.8424,278.8424,15553.0
2023-05-11 15:40:00,284.82,284.98,284.69,284.85,23298.0,278.7935,278.9501,278.6663,278.8229,23298.0
2023-05-11 15:50:00,284.84,285.23,284.67,285.08,60193.0,278.8131,279.1948,278.6467,279.048,60193.0
2023-05-12 09:30:00,285.6,286.47,285.06,285.72,17918.0,279.557,280.4086,279.0284,279.6745,17918.0
2023-05-12 09:40:00,285.48,286.19,285.31,285.57,11595.0,279.4395,280.1345,279.2731,279.5276,11595.0
2023-05-12 09:50:00,285.55,286.26,285.54,286.0,8440.0,279.5081,280.203,279.4983,279.9485,8440.0
2023-05-12 10:00:00,285.59,285.76,284.79,284.84,7526.0,279.5472,279.7136,278.7641,278.8131,7526.0
2023-05-12 10:10:00,284.91,285.02,284.1,284.73,8076.0,278.8816,278.9893,278.0887,278.7054,8076.0
2023-05-12 10:20:00,284.92,284.92,284.46,284.59,4814.0,278.8914,278.8914,278.4411,278.5684,4814.0
2023-05-12 10:30:00,284.53,284.57,283.88,284.19,6641.0,278.5096,278.5488,277.8734,278.1768,6641.0
2023-05-12 10:40:00,284.09,284.28,283.85,284.16,6423.0,278.079,278.2649,277.844,278.1475,6423.0
2023-05-12 10:50:00,284.09,284.09,283.64,283.75,7826.0,278.079,278.079,277.6385,277.7461,7826.0
2023-05-12 11:00:00,283.79,284.16,283.7,284.09,5053.0,277.7853,278.1475,277.6972,278.079,5053.0
2023-05-12 11:10:00,284.22,284.36,283.69,283.69,5666.0,278.2062,278.3432,277.6874,277.6874,5666.0
2023-05-12 11:20:00,283.7,283.81,283.54,283.74,6663.0,277.6972,277.8049,277.5406,277.7364,6663.0
2023-05-12 11:30:00,283.71,284.36,283.71,284.03,4599.0,277.707,278.3432,277.707,278.0202,4599.0
2023-05-12 11:40:00,283.96,284.15,283.85,284.11,4328.0,277.9517,278.1377,277.844,278.0985,4328.0
2023-05-12 11:50:00,284.03,284.31,284.01,284.31,2751.0,278.0202,278.2943,278.0006,278.2943,2751.0
2023-05-12 12:00:00,284.33,284.47,283.68,283.68,7842.0,278.3139,278.4509,277.6776,277.6776,7842.0
2023-05-12 12:10:00,283.63,283.63,283.13,283.13,6509.0,277.6287,277.6287,277.1393,277.1393,6509.0
2023-05-12 12:20:00,283.24,283.24,282.74,283.13,14474.0,277.2469,277.2469,276.7575,277.1393,14474.0
2023-05-12 12:30:00,283.16,283.4,283.0,283.12,8498.0,277.1686,277.4036,277.012,277.1295,8498.0
2023-05-12 12:40:00,283.27,283.33,283.14,283.17,7420.0,277.2763,277.335,277.1491,277.1784,7420.0
2023-05-12 12:50:00,283.17,283.52,283.11,283.11,4825.0,277.1784,277.521,277.1197,277.1197,4825.0
2023-05-12 13:00:00,282.94,283.5,282.91,283.43,4142.0,276.9533,277.5014,276.9239,277.4329,4142.0
2023-05-12 13:10:00,283.5,283.83,283.5,283.68,2872.0,277.5014,277.8245,277.5014,277.6776,2872.0
2023-05-12 13:20:00,283.81,284.24,283.8,284.21,5074.0,277.8049,278.2258,277.7951,278.1964,5074.0
2023-05-12 13:30:00,284.21,284.26,283.72,283.76,5449.0,278.1964,278.2454,277.7168,277.7559,5449.0
2023-05-12 13:40:00,283.85,283.9,283.36,283.37,5001.0,277.844,277.893,277.3644,277.3742,5001.0
2023-05-12 13:50:00,283.28,283.57,283.25,283.54,8826.0,277.2861,277.57,277.2567,277.5406,8826.0
2023-05-12 14:00:00,283.49,283.94,283.32,283.68,7955.0,277.4916,277.9321,277.3252,277.6776,7955.0
2023-05-12 14:10:00,283.67,283.72,283.36,283.52,9691.0,277.6678,277.7168,277.3644,277.521,9691.0
2023-05-12 14:20:00,283.45,283.69,283.28,283.41,9193.0,277.4525,277.6874,277.2861,277.4133,9193.0
2023-05-12 14:30:00,283.43,283.5,282.96,282.99,10462.0,277.4329,277.5014,276.9729,277.0022,10462.0
2023-05-12 14:40:00,283.01,283.28,282.93,283.17,6408.0,277.0218,277.2861,276.9435,277.1784,6408.0
2023-05-12 14:50:00,283.18,283.73,283.14,283.71,6536.0,277.1882,277.7266,277.1491,277.707,6536.0
2023-05-12 15:00:00,283.65,283.94,283.58,283.94,4748.0,277.6483,277.9321,277.5797,277.9321,4748.0
2023-05-12 15:10:00,283.94,283.94,283.71,283.92,11612.0,277.9321,277.9321,277.707,277.9125,11612.0
2023-05-12 15:20:00,284.0,284.5,283.9,284.5,11371.0,277.9909,278.4803,277.893,278.4803,11371.0
2023-05-12 15:30:00,284.52,285.22,284.5,284.91,20359.0,278.4999,279.185,278.4803,278.8816,20359.0
2023-05-12 15:40:00,284.91,285.37,284.85,285.36,18553.0,278.8816,279.3319,278.8229,279.3221,18553.0
2023-05-12 15:50:00,285.3,285.65,285.18,285.46,57588.0,279.2633,279.6059,279.1459,279.42,57588.0
2023-05-15 09:30:00,285.62,287.89,285.62,286.65,17830.0,279.5766,281.7985,279.5766,280.5848,17830.0
2023-05-15 09:40:00,286.74,287.53,286.44,287.1,11682.0,280.6729,281.4462,280.3792,281.0253,11682.0
2023-05-15 09:50:00,287.1,287.55,287.07,287.18,9389.0,281.0253,281.4657,280.9959,281.1036,9389.0
2023-05-15 10:00:00,287.21,288.3,287.18,288.29,13509.0,281.1329,282.1999,281.1036,282.1901,13509.0
2023-05-15 10:10:00,288.35,288.61,287.96,288.61,3265.0,282.2488,282.5033,281.8671,282.5033,3265.0
2023-05-15 10:20:00,288.55,289.13,288.33,289.05,13020.0,282.4446,283.0123,282.2292,282.934,13020.0
2023-05-15 10:30:00,289.03,289.82,288.89,289.79,5728.0,282.9144,283.6877,282.7774,283.6583,5728.0
2023-05-15 10:40:00,289.79,290.49,289.71,290.02,16720.0,283.6583,284.3435,283.58,283.8835,16720.0
2023-05-15 10:50:00,289.94,289.94,289.3,289.55,6260.0,283.8052,283.8052,283.1787,283.4234,6260.0
2023-05-15 11:00:00,289.3,289.31,288.61,288.69,4768.0,283.1787,283.1885,282.5033,282.5816,4768.0
2023-05-15 11:10:00,288.7,289.1,288.67,288.78,10188.0,282.5914,282.9829,282.562,282.6697,10188.0
2023-05-15 11:20:00,288.6,288.87,288.37,288.47,5429.0,282.4935,282.7578,282.2684,282.3663,5429.0
2023-05-15 11:30:00,288.32,288.46,288.03,288.24,8187.0,282.2194,282.3565,281.9356,282.1411,8187.0
2023-05-15 11:40:00,288.24,288.41,287.99,287.99,5675.0,282.1411,282.3075,281.8964,281.8964,5675.0
2023-05-15 11:50:00,288.1,288.18,287.71,287.79,2904.0,282.0041,282.0824,281.6224,281.7007,2904.0
2023-05-15 12:00:00,287.79,287.84,287.48,287.59,8262.0,281.7007,281.7496,281.3972,281.5049,8262.0
2023-05-15 12:10:00,287.6,287.76,287.54,287.67,1800.0,281.5147,281.6713,281.456,281.5832,1800.0
2023-05-15 12:20:00,287.73,287.8,287.58,287.71,5899.0,281.6419,281.7105,281.4951,281.6224,5899.0
2023-05-15 12:30:00,287.75,287.77,287.4,287.42,3419.0,281.6615,281.6811,281.3189,281.3385,3419.0
2023-05-15 12:40:00,287.33,287.74,287.32,287.72,4132.0,281.2504,281.6517,281.2406,281.6321,4132.0
2023-05-15 12:50:00,287.74,288.31,287.74,288.31,11826.0,281.6517,282.2097,281.6517,282.2097,11826.0
2023-05-15 13:00:00,288.36,288.55,288.19,288.55,2669.0,282.2586,282.4446,282.0922,282.4446,2669.0
2023-05-15 13:10:00,288.62,288.82,288.49,288.77,3207.0,282.5131,282.7089,282.3859,282.6599,3207.0
2023-05-15 13:20:00,288.77,288.87,288.38,288.38,7763.0,282.6599,282.7578,282.2782,282.2782,7763.0
2023-05-15 13:30:00,288.32,288.39,288.12,288.23,4256.0,282.2194,282.288,282.0237,282.1314,4256.0
2023-05-15 13:40:00,288.21,288.24,287.7,287.89,3992.0,282.1118,282.1411,281.6126,281.7985,3992.0
2023-05-15 13:50:00,287.89,288.61,287.89,288.61,1749.0,281.7985,282.5033,281.7985,282.5033,1749.0
2023-05-15 14:00:00,288.61,289.31,288.61,289.21,9156.0,282.5033,283.1885,282.5033,283.0906,9156.0
2023-05-15 14:10:00,289.08,289.2,288.58,288.68,6888.0,282.9634,283.0808,282.4739,282.5718,6888.0
2023-05-15 14:20:00,288.69,288.77,288.33,288.41,21026.0,282.5816,282.6599,282.2292,282.3075,21026.0
2023-05-15 14:30:00,288.5,289.32,288.45,289.19,8449.0,282.3956,283.1983,282.3467,283.071,8449.0
2023-05-15 14:40:00,289.2,289.49,289.18,289.41,6817.0,283.0808,283.3647,283.0613,283.2864,6817.0
2023-05-15 14:50:00,289.45,289.52,289.06,289.27,9111.0,283.3255,283.3941,282.9438,283.1493,9111.0
2023-05-15 15:00:00,289.29,289.66,289.26,289.31,12955.0,283.1689,283.5311,283.1396,283.1885,12955.0
2023-05-15 15:10:00,289.31,289.62,289.26,289.46,10082.0,283.1885,283.4919,283.1396,283.3353,10082.0
2023-05-15 15:20:00,289.42,289.63,289.2,289.31,14930.0,283.2962,283.5017,283.0808,283.1885,14930.0
2023-05-15 15:30:00,289.28,289.8,289.07,289.21,22449.0,283.1591,283.6681,282.9536,283.0906,22449.0
2023-05-15 15:40:00,289.18,289.24,288.76,288.76,23563.0,283.0613,283.12,282.6501,282.6501,23563.0
2023-05-15 15:50:00,288.69,288.96,288.1,288.91,115356.0,282.5816,282.8459,282.0041,282.797,115356.0
2023-05-16 09:30:00,288.09,288.8,286.86,286.9,33859.0,281.9943,282.6893,280.7903,280.8295,33859.0
2023-05-16 09:40:00,286.52,287.81,286.52,287.31,7265.0,280.4575,281.7202,280.4575,281.2308,7265.0
2023-05-16 09:50:00,287.37,287.37,286.75,287.06,12851.0,281.2895,281.2895,280.6827,280.9861,12851.0
2023-05-16 10:00:00,287.06,287.77,287.06,287.1,20948.0,280.9861,281.6811,280.9861,281.0253,20948.0
2023-05-16 10:10:00,287.18,287.4,286.75,287.4,12931.0,281.1036,281.3189,280.6827,281.3189,12931.0
2023-05-16 10:20:00,287.37,287.37,286.75,287.31,8704.0,281.2895,281.2895,280.6827,281.2308,8704.0
2023-05-16 10:30:00,287.31,287.61,287.09,287.19,11486.0,281.2308,281.5245,281.0155,281.1134,11486.0
2023-05-16 10:40:00,287.16,287.18,286.75,287.09,9110.0,281.084,281.1036,280.6827,281.0155,9110.0
2023-05-16 10:50:00,287.02,287.22,286.75,286.82,7860.0,280.947,281.1427,280.6827,280.7512,7860.0
2023-05-16 11:00:00,286.76,287.05,286.75,287.01,7397.0,280.6925,280.9763,280.6827,280.9372,7397.0
2023-05-16 11:10:00,286.92,287.07,286.45,286.46,11785.0,280.8491,280.9959,280.389,280.3988,11785.0
2023-05-16 11:20:00,286.59,286.86,286.08,286.37,17327.0,280.5261,280.7903,280.0268,280.3107,17327.0
2023-05-16 11:30:00,286.57,286.84,286.2,286.21,10831.0,280.5065,280.7708,280.1443,280.1541,10831.0
2023-05-16 11:40:00,286.21,286.55,285.87,286.46,4686.0,280.1541,280.4869,279.8213,280.3988,4686.0
2023-05-16 11:50:00,286.46,286.98,286.45,286.46,6125.0,280.3988,280.9078,280.389,280.3988,6125.0
2023-05-16 12:00:00,286.5,286.88,286.4,286.56,4851.0,280.438,280.8099,280.3401,280.4967,4851.0
2023-05-16 12:10:00,286.49,286.9,286.31,286.41,6015.0,280.4282,280.8295,280.252,280.3499,6015.0
2023-05-16 12:20:00,286.37,286.76,286.23,286.69,8113.0,280.3107,280.6925,280.1737,280.6239,8113.0
2023-05-16 12:30:00,286.69,286.92,286.49,286.65,7276.0,280.6239,280.8491,280.4282,280.5848,7276.0
2023-05-16 12:40:00,286.65,286.81,286.11,286.33,9831.0,280.5848,280.7414,280.0562,280.2716,9831.0
2023-05-16 12:50:00,286.38,286.52,286.26,286.38,6973.0,280.3205,280.4575,280.203,280.3205,6973.0
2023-05-16 13:00:00,286.38,286.44,286.24,286.27,4583.0,280.3205,280.3792,280.1835,280.2128,4583.0
2023-05-16 13:10:00,286.19,286.2,285.96,285.96,5992.0,280.1345,280.1443,279.9094,279.9094,5992.0
2023-05-16 13:20:00,285.93,285.93,285.55,285.77,3618.0,279.88,279.88,279.5081,279.7234,3618.0
2023-05-16 13:30:00,285.74,285.98,285.69,285.84,4106.0,279.694,279.929,279.6451,279.7919,4106.0
2023-05-16 13:40:00,285.9,286.17,285.78,285.99,14940.0,279.8507,280.1149,279.7332,279.9387,14940.0
2023-05-16 13:50:00,286.0,286.13,285.98,286.09,8737.0,279.9485,280.0758,279.929,280.0366,8737.0
2023-05-16 14:00:00,286.12,286.12,285.19,285.19,8738.0,280.066,280.066,279.1557,279.1557,8738.0
2023-05-16 14:10:00,285.2,286.06,285.2,285.84,13319.0,279.1655,280.0073,279.1655,279.7919,13319.0
2023-05-16 14:20:00,285.88,286.0,285.83,285.86,4434.0,279.8311,279.9485,279.7821,279.8115,4434.0
2023-05-16 14:30:00,285.92,286.29,285.82,286.09,14505.0,279.8702,280.2324,279.7723,280.0366,14505.0
2023-05-16 14:40:00,286.09,286.21,285.94,286.1,6640.0,280.0366,280.1541,279.8898,280.0464,6640.0
2023-05-16 14:50:00,286.13,286.31,285.94,286.12,10907.0,280.0758,280.252,279.8898,280.066,10907.0
2023-05-16 15:00:00,286.15,286.19,285.93,285.97,10376.0,280.0954,280.1345,279.88,279.9192,10376.0
2023-05-16 15:10:00,285.89,286.29,285.89,286.15,10513.0,279.8409,280.2324,279.8409,280.0954,10513.0
2023-05-16 15:20:00,286.1,286.16,285.87,285.91,11754.0,280.0464,280.1052,279.8213,279.8604,11754.0
2023-05-16 15:30:00,285.94,286.36,285.93,286.24,20723.0,279.8898,280.3009,279.88,280.1835,20723.0
2023-05-16 15:40:00,286.23,286.37,286.09,286.31,23527.0,280.1737,280.3107,280.0366,280.252,23527.0
2023-05-16 15:50:00,286.3,286.3,285.66,285.95,52167.0,280.2422,280.2422,279.6157,279.8996,52167.0
2023-05-17 09:30:00,287.28,287.96,285.5,285.52,18859.0,281.2015,281.8671,279.4591,279.4787,18859.0
2023-05-17 09:40:00,285.52,285.89,284.64,284.64,5027.0,279.4787,279.8409,278.6173,278.6173,5027.0
2023-05-17 09:50:00,284.8,285.13,283.92,283.92,4576.0,278.7739,279.0969,277.9125,277.9125,4576.0
2023-05-17 10:00:00,283.76,284.32,283.61,283.69,10884.0,277.7559,278.3041,277.6091,277.6874,10884.0
2023-05-17 10:10:00,283.85,283.99,283.63,283.97,5116.0,277.844,277.9811,277.6287,277.9615,5116.0
2023-05-17 10:20:00,284.13,284.54,283.88,284.38,7524.0,278.1181,278.5194,277.8734,278.3628,7524.0
2023-05-17 10:30:00,284.39,284.99,284.39,284.4,9784.0,278.3726,278.9599,278.3726,278.3824,9784.0
2023-05-17 10:40:00,284.44,284.57,283.84,283.84,3827.0,278.4215,278.5488,277.8342,277.8342,3827.0
2023-05-17 10:50:00,283.87,284.23,283.86,284.05,2675.0,277.8636,278.216,277.8538,278.0398,2675.0
2023-05-17 11:00:00,284.12,284.36,283.45,283.45,6949.0,278.1083,278.3432,277.4525,277.4525,6949.0
2023-05-17 11:10:00,283.46,283.49,282.86,282.98,8991.0,277.4623,277.4916,276.875,276.9924,8991.0
2023-05-17 11:20:00,282.93,282.93,282.04,282.19,17298.0,276.9435,276.9435,276.0723,276.2192,17298.0
2023-05-17 11:30:00,282.19,282.35,281.72,281.82,18794.0,276.2192,276.3758,275.7591,275.857,18794.0
2023-05-17 11:40:00,281.81,282.54,281.73,282.24,16178.0,275.8472,276.5617,275.7689,276.2681,16178.0
2023-05-17 11:50:00,282.37,282.37,282.13,282.27,4746.0,276.3953,276.3953,276.1604,276.2975,4746.0
2023-05-17 12:00:00,282.27,282.78,282.26,282.67,6178.0,276.2975,276.7967,276.2877,276.689,6178.0
2023-05-17 12:10:00,282.71,283.26,282.61,283.12,5065.0,276.7281,277.2665,276.6303,277.1295,5065.0
2023-05-17 12:20:00,283.12,283.3,282.94,283.16,6789.0,277.1295,277.3057,276.9533,277.1686,6789.0
2023-05-17 12:30:00,283.26,283.9,283.24,283.71,9901.0,277.2665,277.893,277.2469,277.707,9901.0
2023-05-17 12:40:00,283.91,284.16,283.74,284.16,5842.0,277.9028,278.1475,277.7364,278.1475,5842.0
2023-05-17 12:50:00,284.08,284.24,283.9,284.11,5844.0,278.0692,278.2258,277.893,278.0985,5844.0
2023-05-17 13:00:00,284.32,285.24,284.32,285.09,2483.0,278.3041,279.2046,278.3041,279.0578,2483.0
2023-05-17 13:10:00,285.01,285.39,284.98,285.34,5647.0,278.9795,279.3514,278.9501,279.3025,5647.0
2023-05-17 13:20:00,285.24,285.61,285.14,285.19,6339.0,279.2046,279.5668,279.1067,279.1557,6339.0
2023-05-17 13:30:00,285.08,285.26,284.97,285.09,3801.0,279.048,279.2242,278.9403,279.0578,3801.0
2023-05-17 13:40:00,285.16,285.31,284.65,284.75,12686.0,279.1263,279.2731,278.6271,278.725,12686.0
2023-05-17 13:50:00,284.67,284.76,284.43,284.75,6706.0,278.6467,278.7348,278.4118,278.725,6706.0
2023-05-17 14:00:00,284.74,284.96,284.51,284.56,4134.0,278.7152,278.9305,278.4901,278.539,4134.0
2023-05-17 14:10:00,284.66,284.68,284.13,284.2,22341.0,278.6369,278.6565,278.1181,278.1866,22341.0
2023-05-17 14:20:00,284.12,284.54,284.08,284.51,12051.0,278.1083,278.5194,278.0692,278.4901,12051.0
2023-05-17 14:30:00,284.47,284.64,284.3,284.32,7090.0,278.4509,278.6173,278.2845,278.3041,7090.0
2023-05-17 14:40:00,284.37,284.72,284.36,284.72,8636.0,278.353,278.6956,278.3432,278.6956,8636.0
2023-05-17 14:50:00,284.69,284.69,284.35,284.43,5344.0,278.6663,278.6663,278.3334,278.4118,5344.0
2023-05-17 15:00:00,284.54,284.82,284.5,284.69,5733.0,278.5194,278.7935,278.4803,278.6663,5733.0
2023-05-17 15:10:00,284.68,284.9,284.5,284.5,22668.0,278.6565,278.8718,278.4803,278.4803,22668.0
2023-05-17 15:20:00,284.47,284.49,283.89,283.9,7187.0,278.4509,278.4705,277.8832,277.893,7187.0
2023-05-17 15:30:00,283.9,284.06,283.26,283.33,16460.0,277.893,278.0496,277.2665,277.335,16460.0
2023-05-17 15:40:00,283.28,284.01,283.2,284.01,20062.0,277.2861,278.0006,277.2078,278.0006,20062.0
2023-05-17 15:50:00,284.08,284.41,283.75,284.08,58134.0,278.0692,278.3922,277.7461,278.0692,58134.0
2023-05-18 09:30:00,284.0,284.61,284.0,284.49,10948.0,277.9909,278.5879,277.9909,278.4705,10948.0
2023-05-18 09:40:00,284.23,284.46,283.92,284.23,7851.0,278.216,278.4411,277.9125,278.216,7851.0
2023-05-18 09:50:00,284.23,284.73,284.19,284.22,5317.0,278.216,278.7054,278.1768,278.2062,5317.0
2023-05-18 10:00:00,284.33,285.29,284.24,285.17,7482.0,278.3139,279.2536,278.2258,279.1361,7482.0
2023-05-18 10:10:00,285.28,285.76,285.12,285.34,5916.0,279.2438,279.7136,279.0872,279.3025,5916.0
2023-05-18 10:20:00,285.42,285.88,285.41,285.73,6263.0,279.3808,279.8311,279.371,279.6842,6263.0
2023-05-18 10:30:00,285.91,286.34,285.46,286.3,6895.0,279.8604,280.2813,279.42,280.2422,6895.0
2023-05-18 10:40:00,286.21,286.27,284.88,285.01,7193.0,280.1541,280.2128,278.8522,278.9795,7193.0
2023-05-18 10:50:00,285.1,285.42,284.87,285.42,8307.0,279.0676,279.3808,278.8424,279.3808,8307.0
2023-05-18 11:00:00,285.44,285.91,285.43,285.81,4520.0,279.4004,279.8604,279.3906,279.7626,4520.0
2023-05-18 11:10:00,285.69,285.84,285.51,285.59,6036.0,279.6451,279.7919,279.4689,279.5472,6036.0
2023-05-18 11:20:00,285.59,285.69,285.04,285.12,4941.0,279.5472,279.6451,279.0088,279.0872,4941.0
2023-05-18 11:30:00,285.05,285.35,284.84,285.27,5876.0,279.0186,279.3123,278.8131,279.234,5876.0
2023-05-18 11:40:00,285.19,285.69,285.06,285.49,7137.0,279.1557,279.6451,279.0284,279.4493,7137.0
2023-05-18 11:50:00,285.48,285.6,284.37,284.39,5201.0,279.4395,279.557,278.353,278.3726,5201.0
2023-05-18 12:00:00,284.37,284.46,283.72,283.98,9693.0,278.353,278.4411,277.7168,277.9713,9693.0
2023-05-18 12:10:00,284.02,284.16,283.34,283.62,17350.0,278.0104,278.1475,277.3448,277.6189,17350.0
2023-05-18 12:20:00,283.65,284.23,283.57,283.74,10705.0,277.6483,278.216,277.57,277.7364,10705.0
2023-05-18 12:30:00,283.78,283.9,283.26,283.38,115335.0,277.7755,277.893,277.2665,277.384,115335.0
2023-05-18 12:40:00,283.43,283.69,283.36,283.52,4611.0,277.4329,277.6874,277.3644,277.521,4611.0
2023-05-18 12:50:00,283.57,283.57,283.0,283.2,49970.0,277.57,277.57,277.012,277.2078,49970.0
2023-05-18 13:00:00,283.3,283.53,283.04,283.53,7006.0,277.3057,277.5308,277.0512,277.5308,7006.0
2023-05-18 13:10:00,283.44,283.44,283.21,283.36,2945.0,277.4427,277.4427,277.2176,277.3644,2945.0
2023-05-18 13:20:00,283.27,284.12,283.27,283.52,7212.0,277.2763,278.1083,277.2763,277.521,7212.0
2023-05-18 13:30:00,283.57,284.11,283.47,284.1,3350.0,277.57,278.0985,277.4721,278.0887,3350.0
2023-05-18 13:40:00,284.07,284.09,282.95,283.47,31075.0,278.0594,278.079,276.9631,277.4721,31075.0
2023-05-18 13:50:00,283.47,283.47,282.77,282.99,16979.0,277.4721,277.4721,276.7869,277.0022,16979.0
2023-05-18 14:00:00,283.0,283.5,282.95,283.5,24463.0,277.012,277.5014,276.9631,277.5014,24463.0
2023-05-18 14:10:00,283.39,283.67,283.39,283.67,2991.0,277.3938,277.6678,277.3938,277.6678,2991.0
2023-05-18 14:20:00,283.67,284.05,283.67,284.03,4195.0,277.6678,278.0398,277.6678,278.0202,4195.0
2023-05-18 14:30:00,284.13,284.32,284.11,284.19,3215.0,278.1181,278.3041,278.0985,278.1768,3215.0
2023-05-18 14:40:00,284.25,284.25,283.83,284.04,4179.0,278.2356,278.2356,277.8245,278.03,4179.0
2023-05-18 14:50:00,284.03,284.48,284.0,284.26,5160.0,278.0202,278.4607,277.9909,278.2454,5160.0
2023-05-18 15:00:00,284.29,284.47,284.19,284.45,5388.0,278.2747,278.4509,278.1768,278.4313,5388.0
2023-05-18 15:10:00,284.49,285.05,284.43,285.05,7239.0,278.4705,279.0186,278.4118,279.0186,7239.0
2023-05-18 15:20:00,285.03,285.03,284.61,284.61,4478.0,278.9991,278.9991,278.5879,278.5879,4478.0
2023-05-18 15:30:00,284.8,285.09,284.76,284.93,12198.0,278.7739,279.0578,278.7348,278.9012,12198.0
2023-05-18 15:40:00,284.86,285.7,284.82,285.7,18624.0,278.8327,279.6549,278.7935,279.6549,18624.0
2023-05-18 15:50:00,285.81,286.06,285.2,285.26,70218.0,279.7626,280.0073,279.1655,279.2242,70218.0
2023-05-19 09:30:00,286.0,286.79,285.12,286.79,42096.0,279.9485,280.7218,279.0872,280.7218,42096.0
2023-05-19 09:40:00,286.57,288.01,286.57,288.01,8036.0,280.5065,281.916,280.5065,281.916,8036.0
2023-05-19 09:50:00,288.01,289.15,287.91,288.38,7437.0,281.916,283.0319,281.8181,282.2782,7437.0
2023-05-19 10:00:00,288.35,288.64,287.9,287.9,7901.0,282.2488,282.5327,281.8083,281.8083,7901.0
2023-05-19 10:10:00,287.82,287.91,287.46,287.57,4910.0,281.73,281.8181,281.3776,281.4853,4910.0
2023-05-19 10:20:00,287.47,287.95,287.19,287.95,10244.0,281.3874,281.8573,281.1134,281.8573,10244.0
2023-05-19 10:30:00,287.9,288.24,286.52,286.91,43507.0,281.8083,282.1411,280.4575,280.8393,43507.0
2023-05-19 10:40:00,286.72,286.88,286.28,286.4,9764.0,280.6533,280.8099,280.2226,280.3401,9764.0
2023-05-19 10:50:00,286.4,286.78,286.33,286.36,6441.0,280.3401,280.712,280.2716,280.3009,6441.0
2023-05-19 11:00:00,286.48,286.82,286.33,286.33,4085.0,280.4184,280.7512,280.2716,280.2716,4085.0
2023-05-19 11:10:00,286.32,286.59,285.89,285.9,7627.0,280.2618,280.5261,279.8409,279.8507,7627.0
2023-05-19 11:20:00,285.96,286.21,285.62,285.77,5574.0,279.9094,280.1541,279.5766,279.7234,5574.0
2023-05-19 11:30:00,285.59,285.75,284.6,284.66,5256.0,279.5472,279.7038,278.5782,278.6369,5256.0
2023-05-19 11:40:00,284.64,285.9,284.62,285.81,6013.0,278.6173,279.8507,278.5977,279.7626,6013.0
2023-05-19 11:50:00,285.75,286.26,285.73,285.98,7206.0,279.7038,280.203,279.6842,279.929,7206.0
2023-05-19 12:00:00,286.02,286.19,285.85,286.11,5376.0,279.9681,280.1345,279.8017,280.0562,5376.0
2023-05-19 12:10:00,286.01,286.02,285.49,285.63,4383.0,279.9583,279.9681,279.4493,279.5864,4383.0
2023-05-19 12:20:00,285.68,286.09,285.49,285.79,4824.0,279.6353,280.0366,279.4493,279.743,4824.0
2023-05-19 12:30:00,285.75,285.77,285.13,285.76,3886.0,279.7038,279.7234,279.0969,279.7136,3886.0
2023-05-19 12:40:00,285.82,285.82,285.36,285.54,2097.0,279.7723,279.7723,279.3221,279.4983,2097.0
2023-05-19 12:50:00,285.64,286.1,285.64,285.82,2100.0,279.5962,280.0464,279.5962,279.7723,2100.0
2023-05-19 13:00:00,285.88,286.06,285.77,285.88,2300.0,279.8311,280.0073,279.7234,279.8311,2300.0
2023-05-19 13:10:00,285.86,286.03,285.69,285.99,3700.0,279.8115,279.9779,279.6451,279.9387,3700.0
2023-05-19 13:20:00,286.0,286.0,285.64,285.84,2436.0,279.9485,279.9485,279.5962,279.7919,2436.0
2023-05-19 13:30:00,285.84,285.97,285.77,285.95,9400.0,279.7919,279.9192,279.7234,279.8996,9400.0
2023-05-19 13:40:00,285.86,285.9,285.0,285.02,8055.0,279.8115,279.8507,278.9697,278.9893,8055.0
2023-05-19 13:50:00,285.08,285.24,284.92,284.99,2934.0,279.048,279.2046,278.8914,278.9599,2934.0
2023-05-19 14:00:00,284.99,284.99,284.74,284.76,3472.0,278.9599,278.9599,278.7152,278.7348,3472.0
2023-05-19 14:10:00,284.77,284.78,284.19,284.46,4601.0,278.7446,278.7544,278.1768,278.4411,4601.0
2023-05-19 14:20:00,284.66,284.97,284.66,284.75,1783.0,278.6369,278.9403,278.6369,278.725,1783.0
2023-05-19 14:30:00,284.69,285.12,284.61,285.12,1995.0,278.6663,279.0872,278.5879,279.0872,1995.0
2023-05-19 14:40:00,285.13,285.46,285.1,285.3,3822.0,279.0969,279.42,279.0676,279.2633,3822.0
2023-05-19 14:50:00,285.51,285.96,285.51,285.75,2837.0,279.4689,279.9094,279.4689,279.7038,2837.0
2023-05-19 15:00:00,285.7,285.81,285.43,285.55,3523.0,279.6549,279.7626,279.3906,279.5081,3523.0
2023-05-19 15:10:00,285.66,285.81,285.62,285.67,2729.0,279.6157,279.7626,279.5766,279.6255,2729.0
2023-05-19 15:20:00,285.5,285.52,285.09,285.17,3800.0,279.4591,279.4787,279.0578,279.1361,3800.0
2023-05-19 15:30:00,285.22,285.58,284.91,285.49,4872.0,279.185,279.5374,278.8816,279.4493,4872.0
2023-05-19 15:40:00,285.44,285.91,285.42,285.84,6902.0,279.4004,279.8604,279.3808,279.7919,6902.0
2023-05-19 15:50:00,285.83,285.83,285.21,285.34,62024.0,279.7821,279.7821,279.1753,279.3025,62024.0
2023-05-22 09:30:00,286.57,288.22,286.2,288.22,42405.0,280.5065,282.1216,280.1443,282.1216,42405.0
2023-05-22 09:40:00,288.38,288.41,287.33,287.52,42515.0,282.2782,282.3075,281.2504,281.4364,42515.0
2023-05-22 09:50:00,287.44,287.48,286.27,286.4,5976.0,281.3581,281.3972,280.2128,280.3401,5976.0
2023-05-22 10:00:00,286.24,286.65,286.16,286.46,6618.0,280.1835,280.5848,280.1052,280.3988,6618.0
2023-05-22 10:10:00,286.69,288.13,286.61,288.13,79686.0,280.6239,282.0335,280.5456,282.0335,79686.0
2023-05-22 10:20:00,288.13,288.95,287.98,288.78,65890.0,282.0335,282.8361,281.8866,282.6697,65890.0
2023-05-22 10:30:00,288.78,288.82,288.15,288.62,76435.0,282.6697,282.7089,282.053,282.5131,76435.0
2023-05-22 10:40:00,288.48,289.64,288.47,289.44,14428.0,282.3761,283.5115,282.3663,283.3157,14428.0
2023-05-22 10:50:00,289.41,290.37,289.39,290.37,21472.0,283.2864,284.2261,283.2668,284.2261,21472.0
2023-05-22 11:00:00,290.52,291.62,290.39,290.39,61321.0,284.3729,285.4496,284.2456,284.2456,61321.0
2023-05-22 11:10:00,290.38,290.38,289.3,289.64,8713.0,284.2359,284.2359,283.1787,283.5115,8713.0
2023-05-22 11:20:00,289.63,289.66,288.89,288.89,9385.0,283.5017,283.5311,282.7774,282.7774,9385.0
2023-05-22 11:30:00,288.96,289.43,288.81,289.0,7328.0,282.8459,283.306,282.6991,282.8851,7328.0
2023-05-22 11:40:00,288.74,288.83,288.59,288.63,1868.0,282.6306,282.7187,282.4837,282.5229,1868.0
2023-05-22 11:50:00,288.5,288.97,288.5,288.83,3457.0,282.3956,282.8557,282.3956,282.7187,3457.0
2023-05-22 12:00:00,288.98,289.77,288.95,289.62,22577.0,282.8655,283.6388,282.8361,283.4919,22577.0
2023-05-22 12:10:00,289.7,290.08,289.7,289.86,12830.0,283.5702,283.9422,283.5702,283.7269,12830.0
2023-05-22 12:20:00,289.92,290.01,289.2,289.24,3901.0,283.7856,283.8737,283.0808,283.12,3901.0
2023-05-22 12:30:00,289.28,289.49,288.69,288.88,8732.0,283.1591,283.3647,282.5816,282.7676,8732.0
2023-05-22 12:40:00,288.88,289.12,288.86,288.91,18345.0,282.7676,283.0025,282.748,282.797,18345.0
2023-05-22 12:50:00,289.02,289.2,288.93,289.11,7262.0,282.9046,283.0808,282.8165,282.9927,7262.0
2023-05-22 13:00:00,289.1,289.65,289.1,289.37,22178.0,282.9829,283.5213,282.9829,283.2472,22178.0
2023-05-22 13:10:00,289.38,289.5,288.9,289.46,15242.0,283.257,283.3745,282.7872,283.3353,15242.0
2023-05-22 13:20:00,289.47,289.55,289.14,289.14,5301.0,283.3451,283.4234,283.0221,283.0221,5301.0
2023-05-22 13:30:00,289.05,289.24,288.69,288.79,11182.0,282.934,283.12,282.5816,282.6795,11182.0
2023-05-22 13:40:00,288.7,288.76,288.07,288.32,5429.0,282.5914,282.6501,281.9747,282.2194,5429.0
2023-05-22 13:50:00,288.22,288.34,288.0,288.21,7774.0,282.1216,282.239,281.9062,282.1118,7774.0
2023-05-22 14:00:00,288.11,288.41,287.93,288.21,6040.0,282.0139,282.3075,281.8377,282.1118,6040.0
2023-05-22 14:10:00,288.19,288.33,287.94,288.17,7320.0,282.0922,282.2292,281.8475,282.0726,7320.0
2023-05-22 14:20:00,288.07,288.18,287.7,288.03,6519.0,281.9747,282.0824,281.6126,281.9356,6519.0
2023-05-22 14:30:00,287.94,288.18,287.9,287.91,4066.0,281.8475,282.0824,281.8083,281.8181,4066.0
2023-05-22 14:40:00,288.0,288.34,287.84,288.19,10007.0,281.9062,282.239,281.7496,282.0922,10007.0
2023-05-22 14:50:00,288.26,288.44,287.85,287.89,8184.0,282.1607,282.3369,281.7594,281.7985,8184.0
2023-05-22 15:00:00,287.94,288.05,287.32,287.33,5164.0,281.8475,281.9552,281.2406,281.2504,5164.0
2023-05-22 15:10:00,287.41,287.42,287.03,287.09,7847.0,281.3287,281.3385,280.9567,281.0155,7847.0
2023-05-22 15:20:00,287.16,287.21,286.59,286.61,9515.0,281.084,281.1329,280.5261,280.5456,9515.0
2023-05-22 15:30:00,286.61,286.61,286.18,286.25,10679.0,280.5456,280.5456,280.1247,280.1932,10679.0
2023-05-22 15:40:00,286.36,286.41,286.12,286.31,20207.0,280.3009,280.3499,280.066,280.252,20207.0
2023-05-22 15:50:00,286.27,286.54,285.71,286.17,71978.0,280.2128,280.4771,279.6647,280.1149,71978.0
2023-05-23 09:30:00,284.35,285.06,283.2,283.85,31002.0,278.3334,279.0284,277.2078,277.844,31002.0
2023-05-23 09:40:00,284.16,285.3,284.06,284.58,13940.0,278.1475,279.2633,278.0496,278.5586,13940.0
2023-05-23 09:50:00,284.65,284.97,283.57,283.78,20480.0,278.6271,278.9403,277.57,277.7755,20480.0
2023-05-23 10:00:00,284.04,284.19,283.4,283.5,9433.0,278.03,278.1768,277.4036,277.5014,9433.0
2023-05-23 10:10:00,283.5,283.64,282.63,283.54,26849.0,277.5014,277.6385,276.6498,277.5406,26849.0
2023-05-23 10:20:00,283.49,283.65,283.0,283.01,6851.0,277.4916,277.6483,277.012,277.0218,6851.0
2023-05-23 10:30:00,282.98,283.24,282.7,282.95,11455.0,276.9924,277.2469,276.7184,276.9631,11455.0
2023-05-23 10:40:00,282.95,282.95,282.19,282.19,12439.0,276.9631,276.9631,276.2192,276.2192,12439.0
2023-05-23 10:50:00,282.09,282.09,281.77,281.8,8101.0,276.1213,276.1213,275.808,275.8374,8101.0
2023-05-23 11:00:00,281.81,282.32,281.81,282.22,6808.0,275.8472,276.3464,275.8472,276.2485,6808.0
2023-05-23 11:10:00,282.13,282.13,280.91,280.91,8901.0,276.1604,276.1604,274.9662,274.9662,8901.0
2023-05-23 11:20:00,280.85,281.0,280.48,280.48,14713.0,274.9075,275.0543,274.5453,274.5453,14713.0
2023-05-23 11:30:00,280.57,280.58,279.65,279.65,12733.0,274.6334,274.6432,273.7329,273.7329,12733.0
2023-05-23 11:40:00,279.71,279.72,278.91,279.11,47855.0,273.7916,273.8014,273.0086,273.2043,47855.0
2023-05-23 11:50:00,279.22,279.33,277.63,277.63,39008.0,273.312,273.4197,271.7556,271.7556,39008.0
2023-05-23 12:00:00,277.8,277.8,276.43,276.59,32880.0,271.922,271.922,270.581,270.7376,32880.0
2023-05-23 12:10:00,276.59,276.59,275.33,275.72,113262.0,270.7376,270.7376,269.5043,269.8861,113262.0
2023-05-23 12:20:00,275.59,275.74,274.68,275.7,81460.0,269.7588,269.9056,268.8681,269.8665,81460.0
2023-05-23 12:30:00,275.69,275.79,274.25,274.28,73434.0,269.8567,269.9546,268.4472,268.4765,73434.0
2023-05-23 12:40:00,274.28,274.85,274.1,274.28,20713.0,268.4765,269.0345,268.3003,268.4765,20713.0
2023-05-23 12:50:00,274.24,274.48,273.8,274.37,19298.0,268.4374,268.6723,268.0067,268.5646,19298.0
2023-05-23 13:00:00,274.13,275.85,274.08,275.53,27968.0,268.3297,270.0133,268.2808,269.7001,27968.0
2023-05-23 13:10:00,275.47,275.51,274.01,274.02,16028.0,269.6413,269.6805,268.2122,268.222,16028.0
2023-05-23 13:20:00,274.04,274.19,272.21,272.42,26014.0,268.2416,268.3884,266.4503,266.6559,26014.0
2023-05-23 13:30:00,272.32,273.04,272.07,272.64,15287.0,266.558,267.2628,266.3133,266.8712,15287.0
2023-05-23 13:40:00,272.76,273.25,272.65,273.23,12678.0,266.9887,267.4683,266.881,267.4487,12678.0
2023-05-23 13:50:00,273.24,273.56,273.15,273.24,14841.0,267.4585,267.7718,267.3704,267.4585,14841.0
2023-05-23 14:00:00,273.21,273.88,273.21,273.65,12444.0,267.4292,268.085,267.4292,267.8598,12444.0
2023-05-23 14:10:00,273.66,274.2,272.94,273.39,15776.0,267.8696,268.3982,267.1649,267.6054,15776.0
2023-05-23 14:20:00,273.4,274.86,272.65,274.53,33718.0,267.6151,269.0442,266.881,268.7212,33718.0
2023-05-23 14:30:00,274.48,276.09,274.2,274.8,107235.0,268.6723,270.2482,268.3982,268.9855,107235.0
2023-05-23 14:40:00,274.93,275.21,274.14,274.26,17265.0,269.1128,269.3868,268.3395,268.4569,17265.0
2023-05-23 14:50:00,274.17,275.3,274.16,274.61,15572.0,268.3688,269.4749,268.3591,268.7995,15572.0
2023-05-23 15:00:00,274.75,274.88,273.79,274.23,13705.0,268.9366,269.0638,267.9969,268.4276,13705.0
2023-05-23 15:10:00,274.32,275.08,274.32,274.67,30364.0,268.5157,269.2596,268.5157,268.8583,30364.0
2023-05-23 15:20:00,274.64,275.3,274.64,275.11,16509.0,268.8289,269.4749,268.8289,269.289,16509.0
2023-05-23 15:30:00,275.1,275.3,274.95,275.06,60127.0,269.2792,269.4749,269.1323,269.24,60127.0
2023-05-23 15:40:00,275.01,275.01,274.23,274.44,46099.0,269.1911,269.1911,268.4276,268.6331,46099.0
2023-05-23 15:50:00,274.35,274.69,274.17,274.39,131859.0,268.545,268.8778,268.3688,268.5842,131859.0
2023-05-24 09:30:00,273.0,274.79,270.21,272.99,65096.0,267.2236,268.9757,264.4926,267.2138,65096.0
2023-05-24 09:40:00,273.12,275.0,272.96,274.84,88309.0,267.3411,269.1813,267.1844,269.0247,88309.0
2023-05-24 09:50:00,274.96,275.14,274.58,274.61,17396.0,269.1421,269.3183,268.7702,268.7995,17396.0
2023-05-24 10:00:00,274.62,274.97,273.49,273.95,7491.0,268.8093,269.1519,267.7032,268.1535,7491.0
2023-05-24 10:10:00,274.06,274.51,273.84,273.85,7409.0,268.2612,268.7017,268.0458,268.0556,7409.0
2023-05-24 10:20:00,273.77,274.2,273.18,274.09,14526.0,267.9773,268.3982,267.3998,268.2905,14526.0
2023-05-24 10:30:00,274.09,274.15,273.39,273.48,7367.0,268.2905,268.3493,267.6054,267.6934,7367.0
2023-05-24 10:40:00,273.46,273.93,273.26,273.56,11734.0,267.6739,268.1339,267.4781,267.7718,11734.0
2023-05-24 10:50:00,273.38,273.38,272.34,272.63,8198.0,267.5956,267.5956,266.5776,266.8614,8198.0
2023-05-24 11:00:00,272.64,273.17,272.51,273.02,8258.0,266.8712,267.39,266.744,267.2432,8258.0
2023-05-24 11:10:00,273.11,273.35,272.83,273.24,12551.0,267.3313,267.5662,267.0572,267.4585,12551.0
2023-05-24 11:20:00,273.31,273.69,273.03,273.16,8889.0,267.527,267.899,267.253,267.3802,8889.0
2023-05-24 11:30:00,273.18,273.22,272.55,272.76,7553.0,267.3998,267.4389,266.7831,266.9887,7553.0
2023-05-24 11:40:00,272.74,272.74,272.2,272.51,15529.0,266.9691,266.9691,266.4405,266.744,15529.0
2023-05-24 11:50:00,272.5,272.65,272.42,272.61,6815.0,266.7342,266.881,266.6559,266.8419,6815.0
2023-05-24 12:00:00,272.67,273.08,272.6,272.9,6685.0,266.9006,267.3019,266.8321,267.1257,6685.0
2023-05-24 12:10:00,272.91,272.91,272.42,272.44,19524.0,267.1355,267.1355,266.6559,266.6755,19524.0
2023-05-24 12:20:00,272.5,272.56,272.26,272.3,6239.0,266.7342,266.7929,266.4993,266.5384,6239.0
2023-05-24 12:30:00,272.39,272.7,272.38,272.64,6666.0,266.6265,266.93,266.6167,266.8712,6666.0
2023-05-24 12:40:00,272.73,273.02,272.58,272.96,12750.0,266.9593,267.2432,266.8125,267.1844,12750.0
2023-05-24 12:50:00,272.99,273.05,272.78,273.0,6005.0,267.2138,267.2725,267.0083,267.2236,6005.0
2023-05-24 13:00:00,272.99,273.16,272.81,273.15,11477.0,267.2138,267.3802,267.0376,267.3704,11477.0
2023-05-24 13:10:00,273.24,273.47,272.96,272.97,11636.0,267.4585,267.6837,267.1844,267.1942,11636.0
2023-05-24 13:20:00,273.23,273.31,273.02,273.07,5451.0,267.4487,267.527,267.2432,267.2921,5451.0
2023-05-24 13:30:00,273.08,273.27,272.98,272.98,4142.0,267.3019,267.4879,267.204,267.204,4142.0
2023-05-24 13:40:00,272.82,272.86,272.65,272.75,8025.0,267.0474,267.0866,266.881,266.9789,8025.0
2023-05-24 13:50:00,272.75,273.04,272.67,272.95,6791.0,266.9789,267.2628,266.9006,267.1747,6791.0
2023-05-24 14:00:00,272.99,273.15,272.7,272.74,13546.0,267.2138,267.3704,266.93,266.9691,13546.0
2023-05-24 14:10:00,272.81,272.82,272.42,272.53,10389.0,267.0376,267.0474,266.6559,266.7635,10389.0
2023-05-24 14:20:00,272.46,272.46,271.6,271.68,11428.0,266.695,266.695,265.8532,265.9315,11428.0
2023-05-24 14:30:00,271.64,272.41,271.55,272.36,6410.0,265.8924,266.6461,265.8043,266.5971,6410.0
2023-05-24 14:40:00,272.38,272.63,272.36,272.41,6195.0,266.6167,266.8614,266.5971,266.6461,6195.0
2023-05-24 14:50:00,272.44,272.62,272.05,272.1,9067.0,266.6755,266.8516,266.2937,266.3426,9067.0
2023-05-24 15:00:00,272.15,272.4,271.79,272.31,8262.0,266.3916,266.6363,266.0392,266.5482,8262.0
2023-05-24 15:10:00,272.4,272.67,272.14,272.6,10769.0,266.6363,266.9006,266.3818,266.8321,10769.0
2023-05-24 15:20:00,272.71,273.04,272.7,272.78,7800.0,266.9397,267.2628,266.93,267.0083,7800.0
2023-05-24 15:30:00,272.88,273.51,272.83,273.01,27549.0,267.1061,267.7228,267.0572,267.2334,27549.0
2023-05-24 15:40:00,273.13,273.13,272.41,272.58,18154.0,267.3509,267.3509,266.6461,266.8125,18154.0
2023-05-24 15:50:00,272.52,272.67,271.91,272.65,81439.0,266.7538,266.9006,266.1567,266.881,81439.0
2023-05-25 09:30:00,273.06,274.12,270.46,270.5,33802.0,267.2823,268.3199,264.7373,264.7765,33802.0
2023-05-25 09:40:00,270.74,270.74,268.42,268.44,22235.0,265.0114,265.0114,262.7405,262.7601,22235.0
2023-05-25 09:50:00,268.59,268.68,267.76,268.24,26551.0,262.9069,262.995,262.0945,262.5643,26551.0
2023-05-25 10:00:00,268.26,269.46,268.26,269.33,12200.0,262.5839,263.7585,262.5839,263.6313,12200.0
2023-05-25 10:10:00,269.21,269.76,268.96,269.07,8462.0,263.5138,264.0522,263.2691,263.3768,8462.0
2023-05-25 10:20:00,269.06,269.09,268.44,268.68,9209.0,263.367,263.3963,262.7601,262.995,9209.0
2023-05-25 10:30:00,268.75,269.8,268.74,269.8,12080.0,263.0635,264.0913,263.0537,264.0913,12080.0
2023-05-25 10:40:00,269.9,270.38,269.7,269.9,16139.0,264.1892,264.659,263.9934,264.1892,16139.0
2023-05-25 10:50:00,269.99,270.25,269.72,270.12,16983.0,264.2773,264.5318,264.013,264.4045,16983.0
2023-05-25 11:00:00,270.26,270.51,270.1,270.41,28091.0,264.5416,264.7863,264.385,264.6884,28091.0
2023-05-25 11:10:00,270.46,270.82,269.82,269.86,19102.0,264.7373,265.0897,264.1109,264.15,19102.0
2023-05-25 11:20:00,269.86,269.9,269.34,269.67,7917.0,264.15,264.1892,263.641,263.9641,7917.0
2023-05-25 11:30:00,269.68,269.68,269.21,269.43,16926.0,263.9739,263.9739,263.5138,263.7291,16926.0
2023-05-25 11:40:00,269.56,269.56,269.11,269.29,7409.0,263.8564,263.8564,263.4159,263.5921,7409.0
2023-05-25 11:50:00,269.22,269.6,269.18,269.29,9332.0,263.5236,263.8955,263.4844,263.5921,9332.0
2023-05-25 12:00:00,269.29,270.23,269.24,270.23,6719.0,263.5921,264.5122,263.5432,264.5122,6719.0
2023-05-25 12:10:00,270.24,270.43,270.1,270.3,8589.0,264.522,264.708,264.385,264.5807,8589.0
2023-05-25 12:20:00,270.39,270.58,269.9,270.23,9082.0,264.6688,264.8548,264.1892,264.5122,9082.0
2023-05-25 12:30:00,270.3,270.3,269.33,269.5,11101.0,264.5807,264.5807,263.6313,263.7977,11101.0
2023-05-25 12:40:00,269.56,269.88,269.34,269.57,11075.0,263.8564,264.1696,263.641,263.8662,11075.0
2023-05-25 12:50:00,269.55,270.42,269.48,270.11,8207.0,263.8466,264.6982,263.7781,264.3948,8207.0
2023-05-25 13:00:00,270.12,270.51,270.08,270.51,5762.0,264.4045,264.7863,264.3654,264.7863,5762.0
2023-05-25 13:10:00,270.51,270.92,270.43,270.71,6100.0,264.7863,265.1876,264.708,264.9821,6100.0
2023-05-25 13:20:00,270.79,271.03,270.61,270.92,7452.0,265.0604,265.2953,264.8842,265.1876,7452.0
2023-05-25 13:30:00,271.0,271.52,270.91,271.4,9668.0,265.2659,265.7749,265.1778,265.6575,9668.0
2023-05-25 13:40:00,271.47,271.7,271.37,271.61,4420.0,265.726,265.9511,265.6281,265.863,4420.0
2023-05-25 13:50:00,271.54,272.27,271.43,272.16,14272.0,265.7945,266.509,265.6868,266.4014,14272.0
2023-05-25 14:00:00,272.27,273.14,272.15,272.17,13759.0,266.509,267.3606,266.3916,266.4112,13759.0
2023-05-25 14:10:00,272.19,272.8,272.1,272.7,9324.0,266.4307,267.0278,266.3426,266.93,9324.0
2023-05-25 14:20:00,272.73,273.17,272.66,272.97,8276.0,266.9593,267.39,266.8908,267.1942,8276.0
2023-05-25 14:30:00,272.96,273.16,272.32,272.46,6973.0,267.1844,267.3802,266.558,266.695,6973.0
2023-05-25 14:40:00,272.3,272.59,271.99,271.99,9728.0,266.5384,266.8223,266.235,266.235,9728.0
2023-05-25 14:50:00,272.04,272.27,271.82,272.01,6122.0,266.2839,266.509,266.0686,266.2546,6122.0
2023-05-25 15:00:00,272.06,272.19,271.82,272.19,6700.0,266.3035,266.4307,266.0686,266.4307,6700.0
2023-05-25 15:10:00,272.19,272.34,271.95,271.97,10624.0,266.4307,266.5776,266.1958,266.2154,10624.0
2023-05-25 15:20:00,271.96,272.61,271.95,272.43,12725.0,266.2056,266.8419,266.1958,266.6657,12725.0
2023-05-25 15:30:00,272.44,272.62,272.17,272.52,15363.0,266.6755,266.8516,266.4112,266.7538,15363.0
2023-05-25 15:40:00,272.53,273.2,272.37,272.91,17156.0,266.7635,267.4194,266.6069,267.1355,17156.0
2023-05-25 15:50:00,272.87,272.93,272.24,272.4,62157.0,267.0964,267.1551,266.4797,266.6363,62157.0
2023-05-26 09:30:00,273.09,275.79,273.09,274.91,18993.0,267.3117,269.9546,267.3117,269.0932,18993.0
2023-05-26 09:40:00,274.9,275.85,274.7,274.7,9057.0,269.0834,270.0133,268.8876,268.8876,9057.0
2023-05-26 09:50:00,274.81,275.02,274.43,274.81,7713.0,268.9953,269.2009,268.6233,268.9953,7713.0
2023-05-26 10:00:00,275.08,275.31,274.66,275.01,10536.0,269.2596,269.4847,268.8485,269.1911,10536.0
2023-05-26 10:10:00,274.9,274.93,274.3,274.56,5267.0,269.0834,269.1128,268.4961,268.7506,5267.0
2023-05-26 10:20:00,274.47,275.58,274.28,275.58,12382.0,268.6625,269.749,268.4765,269.749,12382.0
2023-05-26 10:30:00,275.5,275.59,274.82,274.98,11810.0,269.6707,269.7588,269.0051,269.1617,11810.0
2023-05-26 10:40:00,275.05,275.74,274.95,275.18,7094.0,269.2302,269.9056,269.1323,269.3575,7094.0
2023-05-26 10:50:00,275.28,275.33,274.8,275.17,8852.0,269.4554,269.5043,268.9855,269.3477,8852.0
2023-05-26 11:00:00,275.19,275.41,274.34,274.43,12425.0,269.3673,269.5826,268.5353,268.6233,12425.0
2023-05-26 11:10:00,274.57,274.77,273.98,274.65,5606.0,268.7604,268.9562,268.1829,268.8387,5606.0
2023-05-26 11:20:00,274.71,274.72,274.2,274.23,6897.0,268.8974,268.9072,268.3982,268.4276,6897.0
2023-05-26 11:30:00,274.23,274.39,274.0,274.16,8125.0,268.4276,268.5842,268.2024,268.3591,8125.0
2023-05-26 11:40:00,274.18,274.42,273.92,274.09,18465.0,268.3786,268.6136,268.1241,268.2905,18465.0
2023-05-26 11:50:00,274.03,274.03,273.72,273.83,8287.0,268.2318,268.2318,267.9284,268.036,8287.0
2023-05-26 12:00:00,273.74,273.79,273.0,273.51,13225.0,267.9479,267.9969,267.2236,267.7228,13225.0
2023-05-26 12:10:00,273.56,273.6,273.19,273.32,5415.0,267.7718,267.8109,267.4096,267.5368,5415.0
2023-05-26 12:20:00,273.51,273.82,273.4,273.82,5289.0,267.7228,268.0263,267.6151,268.0263,5289.0
2023-05-26 12:30:00,273.81,274.15,273.77,273.78,6567.0,268.0165,268.3493,267.9773,267.9871,6567.0
2023-05-26 12:40:00,273.77,273.89,273.42,273.42,6457.0,267.9773,268.0948,267.6347,267.6347,6457.0
2023-05-26 12:50:00,273.45,273.68,273.34,273.65,4474.0,267.6641,267.8892,267.5564,267.8598,4474.0
2023-05-26 13:00:00,273.64,273.86,273.41,273.41,5240.0,267.8501,268.0654,267.6249,267.6249,5240.0
2023-05-26 13:10:00,273.34,273.34,272.37,272.59,4700.0,267.5564,267.5564,266.6069,266.8223,4700.0
2023-05-26 13:20:00,272.66,273.06,272.66,272.75,6115.0,266.8908,267.2823,266.8908,266.9789,6115.0
2023-05-26 13:30:00,272.82,272.89,272.61,272.75,3100.0,267.0474,267.1159,266.8419,266.9789,3100.0
2023-05-26 13:40:00,272.66,272.66,272.36,272.53,3701.0,266.8908,266.8908,266.5971,266.7635,3701.0
2023-05-26 13:50:00,272.68,272.94,272.46,272.59,11013.0,266.9104,267.1649,266.695,266.8223,11013.0
2023-05-26 14:00:00,272.62,272.7,271.7,271.87,10976.0,266.8516,266.93,265.9511,266.1175,10976.0
2023-05-26 14:10:00,271.8,271.97,271.33,271.74,14835.0,266.049,266.2154,265.5889,265.9903,14835.0
2023-05-26 14:20:00,271.56,271.98,271.54,271.85,14950.0,265.8141,266.2252,265.7945,266.0979,14950.0
2023-05-26 14:30:00,271.93,272.38,271.74,272.17,12738.0,266.1762,266.6167,265.9903,266.4112,12738.0
2023-05-26 14:40:00,272.1,272.13,271.87,271.97,9125.0,266.3426,266.372,266.1175,266.2154,9125.0
2023-05-26 14:50:00,271.9,272.16,271.88,271.9,15754.0,266.1469,266.4014,266.1273,266.1469,15754.0
2023-05-26 15:00:00,271.93,272.14,271.8,271.98,13005.0,266.1762,266.3818,266.049,266.2252,13005.0
2023-05-26 15:10:00,271.99,272.01,271.53,271.91,14162.0,266.235,266.2546,265.7847,266.1567,14162.0
2023-05-26 15:20:00,271.81,272.16,271.76,272.05,10772.0,266.0588,266.4014,266.0098,266.2937,10772.0
2023-05-26 15:30:00,272.0,272.45,271.92,272.16,12568.0,266.2448,266.6852,266.1665,266.4014,12568.0
2023-05-26 15:40:00,272.17,272.48,272.04,272.4,15039.0,266.4112,266.7146,266.2839,266.6363,15039.0
2023-05-26 15:50:00,272.34,272.74,272.18,272.64,70158.0,266.5776,266.9691,266.421,266.8712,70158.0
2023-05-30 09:30:00,270.98,273.63,270.98,272.8,66386.0,265.2463,267.8403,265.2463,267.0278,66386.0
2023-05-30 09:40:00,272.83,275.19,272.83,275.09,19304.0,267.0572,269.3673,267.0572,269.2694,19304.0
2023-05-30 09:50:00,274.99,275.32,274.06,274.37,18482.0,269.1715,269.4945,268.2612,268.5646,18482.0
2023-05-30 10:00:00,274.46,274.9,274.29,274.56,10754.0,268.6527,269.0834,268.4863,268.7506,10754.0
2023-05-30 10:10:00,274.68,274.86,274.25,274.75,22287.0,268.8681,269.0442,268.4472,268.9366,22287.0
2023-05-30 10:20:00,274.63,274.93,273.96,274.09,12673.0,268.8191,269.1128,268.1633,268.2905,12673.0
2023-05-30 10:30:00,274.06,274.17,273.51,273.65,9840.0,268.2612,268.3688,267.7228,267.8598,9840.0
2023-05-30 10:40:00,273.65,273.78,272.82,272.9,10485.0,267.8598,267.9871,267.0474,267.1257,10485.0
2023-05-30 10:50:00,272.89,272.89,272.46,272.51,12761.0,267.1159,267.1159,266.695,266.744,12761.0
2023-05-30 11:00:00,272.5,273.17,272.5,272.73,9350.0,266.7342,267.39,266.7342,266.9593,9350.0
2023-05-30 11:10:00,272.67,272.77,272.19,272.5,8915.0,266.9006,266.9985,266.4307,266.7342,8915.0
2023-05-30 11:20:00,272.41,272.63,272.01,272.56,10488.0,266.6461,266.8614,266.2546,266.7929,10488.0
2023-05-30 11:30:00,272.42,272.61,272.33,272.41,16083.0,266.6559,266.8419,266.5678,266.6461,16083.0
2023-05-30 11:40:00,272.46,272.47,272.1,272.2,11876.0,266.695,266.7048,266.3426,266.4405,11876.0
2023-05-30 11:50:00,272.14,272.5,271.97,271.97,12496.0,266.3818,266.7342,266.2154,266.2154,12496.0
2023-05-30 12:00:00,271.98,272.03,271.58,271.63,5881.0,266.2252,266.2741,265.8336,265.8826,5881.0
2023-05-30 12:10:00,271.58,271.86,271.49,271.84,11140.0,265.8336,266.1077,265.7456,266.0881,11140.0
2023-05-30 12:20:00,271.84,271.86,271.29,271.29,6082.0,266.0881,266.1077,265.5498,265.5498,6082.0
2023-05-30 12:30:00,271.26,271.32,270.8,270.9,12516.0,265.5204,265.5792,265.0702,265.168,12516.0
2023-05-30 12:40:00,270.93,271.46,270.68,271.46,14461.0,265.1974,265.7162,264.9527,265.7162,14461.0
2023-05-30 12:50:00,271.49,271.73,271.41,271.44,6768.0,265.7456,265.9805,265.6672,265.6966,6768.0
2023-05-30 13:00:00,271.51,271.71,271.26,271.62,18701.0,265.7651,265.9609,265.5204,265.8728,18701.0
2023-05-30 13:10:00,271.51,272.41,271.49,272.39,14413.0,265.7651,266.6461,265.7456,266.6265,14413.0
2023-05-30 13:20:00,272.38,272.38,271.2,271.2,9048.0,266.6167,266.6167,265.4617,265.4617,9048.0
2023-05-30 13:30:00,271.31,271.67,271.18,271.53,13675.0,265.5694,265.9217,265.4421,265.7847,13675.0
2023-05-30 13:40:00,271.59,271.97,271.59,271.97,9156.0,265.8434,266.2154,265.8434,266.2154,9156.0
2023-05-30 13:50:00,271.95,272.01,271.68,271.75,9068.0,266.1958,266.2546,265.9315,266.0001,9068.0
2023-05-30 14:00:00,271.78,271.89,271.46,271.46,9438.0,266.0294,266.1371,265.7162,265.7162,9438.0
2023-05-30 14:10:00,271.46,271.68,271.15,271.64,11088.0,265.7162,265.9315,265.4127,265.8924,11088.0
2023-05-30 14:20:00,271.66,272.22,271.64,271.91,30617.0,265.912,266.4601,265.8924,266.1567,30617.0
2023-05-30 14:30:00,271.82,272.23,271.73,272.12,12936.0,266.0686,266.4699,265.9805,266.3622,12936.0
2023-05-30 14:40:00,272.2,272.41,271.71,272.04,17880.0,266.4405,266.6461,265.9609,266.2839,17880.0
2023-05-30 14:50:00,271.81,272.1,271.59,271.7,15673.0,266.0588,266.3426,265.8434,265.9511,15673.0
2023-05-30 15:00:00,271.6,271.7,271.14,271.39,9337.0,265.8532,265.9511,265.403,265.6477,9337.0
2023-05-30 15:10:00,271.5,271.66,271.17,271.59,11053.0,265.7553,265.912,265.4323,265.8434,11053.0
2023-05-30 15:20:00,271.5,272.07,271.41,271.94,28271.0,265.7553,266.3133,265.6672,266.186,28271.0
2023-05-30 15:30:00,271.94,272.68,271.93,272.44,29675.0,266.186,266.9104,266.1762,266.6755,29675.0
2023-05-30 15:40:00,272.4,272.47,272.2,272.29,29094.0,266.6363,266.7048,266.4405,266.5286,29094.0
2023-05-30 15:50:00,272.2,272.25,271.42,271.49,126494.0,266.4405,266.4895,265.677,265.7456,126494.0
2023-05-31 09:30:00,269.82,270.5,269.06,270.1,61978.0,264.1109,264.7765,263.367,264.385,61978.0
2023-05-31 09:40:00,269.93,271.3,269.68,270.11,23205.0,264.2186,265.5596,263.9739,264.3948,23205.0
2023-05-31 09:50:00,270.12,270.41,269.78,270.23,9846.0,264.4045,264.6884,264.0717,264.5122,9846.0
2023-05-31 10:00:00,270.09,271.62,270.0,270.76,24872.0,264.3752,265.8728,264.2871,265.031,24872.0
2023-05-31 10:10:00,270.98,271.07,270.27,270.86,8894.0,265.2463,265.3344,264.5514,265.1289,8894.0
2023-05-31 10:20:00,270.92,271.02,270.34,270.6,15324.0,265.1876,265.2855,264.6199,264.8744,15324.0
2023-05-31 10:30:00,270.61,270.85,269.84,270.21,29139.0,264.8842,265.1191,264.1305,264.4926,29139.0
2023-05-31 10:40:00,270.33,271.03,270.32,271.0,9256.0,264.6101,265.2953,264.6003,265.2659,9256.0
2023-05-31 10:50:00,270.94,271.39,270.67,271.06,13096.0,265.2072,265.6477,264.9429,265.3247,13096.0
2023-05-31 11:00:00,270.9,271.2,270.76,270.99,4166.0,265.168,265.4617,265.031,265.2561,4166.0
2023-05-31 11:10:00,270.93,271.3,270.77,271.26,15031.0,265.1974,265.5596,265.0408,265.5204,15031.0
2023-05-31 11:20:00,271.31,271.84,271.31,271.43,8050.0,265.5694,266.0881,265.5694,265.6868,8050.0
2023-05-31 11:30:00,271.39,272.03,271.39,271.62,5755.0,265.6477,266.2741,265.6477,265.8728,5755.0
2023-05-31 11:40:00,271.67,271.75,271.44,271.53,17208.0,265.9217,266.0001,265.6966,265.7847,17208.0
2023-05-31 11:50:00,271.58,271.59,271.1,271.1,5632.0,265.8336,265.8434,265.3638,265.3638,5632.0
2023-05-31 12:00:00,271.12,271.71,271.12,271.7,10340.0,265.3834,265.9609,265.3834,265.9511,10340.0
2023-05-31 12:10:00,271.87,272.02,271.63,271.7,9125.0,266.1175,266.2643,265.8826,265.9511,9125.0
2023-05-31 12:20:00,271.73,272.78,271.65,272.5,26390.0,265.9805,267.0083,265.9022,266.7342,26390.0
2023-05-31 12:30:00,272.48,273.63,272.48,273.48,10088.0,266.7146,267.8403,266.7146,267.6934,10088.0
2023-05-31 12:40:00,273.46,274.11,273.46,273.67,16837.0,267.6739,268.3101,267.6739,267.8794,16837.0
2023-05-31 12:50:00,273.49,273.55,272.53,272.62,15451.0,267.7032,267.762,266.7635,266.8516,15451.0
2023-05-31 13:00:00,272.75,273.14,272.7,273.09,9866.0,266.9789,267.3606,266.93,267.3117,9866.0
2023-05-31 13:10:00,273.04,273.06,272.63,272.89,9195.0,267.2628,267.2823,266.8614,267.1159,9195.0
2023-05-31 13:20:00,272.91,273.0,272.71,272.74,9782.0,267.1355,267.2236,266.9397,266.9691,9782.0
2023-05-31 13:30:00,272.86,273.35,272.58,272.93,10487.0,267.0866,267.5662,266.8125,267.1551,10487.0
2023-05-31 13:40:00,273.06,273.5,272.73,272.85,33505.0,267.2823,267.713,266.9593,267.0768,33505.0
2023-05-31 13:50:00,272.86,273.47,272.67,273.15,12712.0,267.0866,267.6837,266.9006,267.3704,12712.0
2023-05-31 14:00:00,273.0,273.91,272.93,273.91,15196.0,267.2236,268.1143,267.1551,268.1143,15196.0
2023-05-31 14:10:00,273.85,273.85,273.44,273.6,33187.0,268.0556,268.0556,267.6543,267.8109,33187.0
2023-05-31 14:20:00,273.65,274.14,273.61,273.84,14655.0,267.8598,268.3395,267.8207,268.0458,14655.0
2023-05-31 14:30:00,273.81,274.21,273.69,274.13,64482.0,268.0165,268.408,267.899,268.3297,64482.0
2023-05-31 14:40:00,274.23,274.36,273.76,273.92,14058.0,268.4276,268.5548,267.9675,268.1241,14058.0
2023-05-31 14:50:00,273.88,273.88,273.4,273.65,19741.0,268.085,268.085,267.6151,267.8598,19741.0
2023-05-31 15:00:00,273.73,274.26,273.72,273.96,12521.0,267.9382,268.4569,267.9284,268.1633,12521.0
2023-05-31 15:10:00,273.96,274.24,273.87,273.94,9667.0,268.1633,268.4374,268.0752,268.1437,9667.0
2023-05-31 15:20:00,273.83,274.44,273.81,274.35,13531.0,268.036,268.6331,268.0165,268.545,13531.0
2023-05-31 15:30:00,274.34,274.85,274.25,274.73,27199.0,268.5353,269.0345,268.4472,268.917,27199.0
2023-05-31 15:40:00,274.74,275.62,274.61,275.01,52828.0,268.9268,269.7882,268.7995,269.1911,52828.0
2023-05-31 15:50:00,275.22,275.83,274.75,275.71,297844.0,269.3966,269.9937,268.9366,269.8763,297844.0
2023-06-01 09:30:00,275.15,275.66,273.81,274.44,28627.0,269.3281,269.8273,268.0165,268.6331,28627.0
2023-06-01 09:40:00,274.3,275.34,273.49,274.58,10243.0,268.4961,269.5141,267.7032,268.7702,10243.0
2023-06-01 09:50:00,274.8,274.95,273.99,274.23,6263.0,268.9855,269.1323,268.1927,268.4276,6263.0
2023-06-01 10:00:00,274.05,275.42,273.66,275.33,19552.0,268.2514,269.5924,267.8696,269.5043,19552.0
2023-06-01 10:10:00,275.4,276.25,275.4,275.71,12259.0,269.5728,270.4048,269.5728,269.8763,12259.0
2023-06-01 10:20:00,275.71,275.94,275.36,275.81,16447.0,269.8763,270.1014,269.5337,269.9741,16447.0
2023-06-01 10:30:00,275.82,276.66,275.77,276.29,8804.0,269.9839,270.8062,269.935,270.444,8804.0
2023-06-01 10:40:00,276.27,276.36,275.78,275.78,10285.0,270.4244,270.5125,269.9448,269.9448,10285.0
2023-06-01 10:50:00,275.78,275.8,275.11,275.8,6708.0,269.9448,269.9644,269.289,269.9644,6708.0
2023-06-01 11:00:00,275.78,276.05,275.74,276.0,5488.0,269.9448,270.2091,269.9056,270.1601,5488.0
2023-06-01 11:10:00,276.08,276.96,276.08,276.76,7426.0,270.2384,271.0998,270.2384,270.904,7426.0
2023-06-01 11:20:00,276.8,276.97,276.69,276.84,8665.0,270.9432,271.1096,270.8355,270.9824,8665.0
2023-06-01 11:30:00,276.99,277.07,276.03,276.17,6741.0,271.1292,271.2075,270.1895,270.3265,6741.0
2023-06-01 11:40:00,276.07,276.44,276.02,276.23,4876.0,270.2286,270.5908,270.1797,270.3853,4876.0
2023-06-01 11:50:00,276.19,276.58,276.18,276.44,7805.0,270.3461,270.7279,270.3363,270.5908,7805.0
2023-06-01 12:00:00,276.64,276.72,276.43,276.57,5985.0,270.7866,270.8649,270.581,270.7181,5985.0
2023-06-01 12:10:00,276.63,276.98,276.54,276.97,11906.0,270.7768,271.1194,270.6887,271.1096,11906.0
2023-06-01 12:20:00,276.92,277.2,276.81,277.19,5966.0,271.0607,271.3347,270.953,271.3249,5966.0
2023-06-01 12:30:00,277.31,277.33,277.1,277.12,12760.0,271.4424,271.462,271.2369,271.2564,12760.0
2023-06-01 12:40:00,277.25,277.56,277.25,277.43,5648.0,271.3837,271.6871,271.3837,271.5599,5648.0
2023-06-01 12:50:00,277.49,277.51,277.0,277.0,3251.0,271.6186,271.6382,271.139,271.139,3251.0
2023-06-01 13:00:00,277.14,277.25,277.08,277.15,7130.0,271.276,271.3837,271.2173,271.2858,7130.0
2023-06-01 13:10:00,277.16,277.72,277.1,277.72,8247.0,271.2956,271.8437,271.2369,271.8437,8247.0
2023-06-01 13:20:00,277.74,277.74,277.16,277.42,7349.0,271.8633,271.8633,271.2956,271.5501,7349.0
2023-06-01 13:30:00,277.42,277.47,277.0,277.08,11788.0,271.5501,271.599,271.139,271.2173,11788.0
2023-06-01 13:40:00,277.09,277.79,277.0,277.79,6256.0,271.2271,271.9123,271.139,271.9123,6256.0
2023-06-01 13:50:00,277.85,277.98,277.57,277.71,6917.0,271.971,272.0982,271.6969,271.8339,6917.0
2023-06-01 14:00:00,277.77,278.0,277.66,278.0,4131.0,271.8927,272.1178,271.785,272.1178,4131.0
2023-06-01 14:10:00,277.95,277.97,277.48,277.64,6137.0,272.0689,272.0884,271.6088,271.7654,6137.0
2023-06-01 14:20:00,277.65,277.92,277.65,277.92,4669.0,271.7752,272.0395,271.7752,272.0395,4669.0
2023-06-01 14:30:00,277.92,278.01,277.77,277.83,8333.0,272.0395,272.1276,271.8927,271.9514,8333.0
2023-06-01 14:40:00,277.86,278.12,277.84,278.12,7083.0,271.9808,272.2353,271.9612,272.2353,7083.0
2023-06-01 14:50:00,278.12,278.7,278.12,278.66,10716.0,272.2353,272.803,272.2353,272.7638,10716.0
2023-06-01 15:00:00,278.74,279.17,278.66,278.66,14717.0,272.8422,273.2631,272.7638,272.7638,14717.0
2023-06-01 15:10:00,278.55,279.39,278.29,279.32,28121.0,272.6562,273.4784,272.4017,273.4099,28121.0
2023-06-01 15:20:00,279.34,279.56,278.88,278.88,35997.0,273.4295,273.6448,272.9792,272.9792,35997.0
2023-06-01 15:30:00,278.83,278.84,278.01,278.05,20582.0,272.9302,272.94,272.1276,272.1668,20582.0
2023-06-01 15:40:00,278.05,278.75,277.9,278.72,37447.0,272.1668,272.8519,272.0199,272.8226,37447.0
2023-06-01 15:50:00,278.69,278.75,277.69,278.56,101341.0,272.7932,272.8519,271.8144,272.666,101341.0
2023-06-02 09:30:00,278.92,279.94,278.56,279.19,33926.0,273.0183,274.0168,272.666,273.2826,33926.0
2023-06-02 09:40:00,279.2,279.96,278.81,279.08,24941.0,273.2924,274.0363,272.9107,273.175,24941.0
2023-06-02 09:50:00,279.26,279.73,278.17,278.18,8188.0,273.3511,273.8112,272.2842,272.294,8188.0
2023-06-02 10:00:00,278.26,279.53,278.16,279.22,10628.0,272.3723,273.6154,272.2744,273.312,10628.0
2023-06-02 10:10:00,279.3,280.11,279.06,279.7,17041.0,273.3903,274.1832,273.1554,273.7818,17041.0
2023-06-02 10:20:00,279.79,279.86,279.2,279.85,8049.0,273.8699,273.9385,273.2924,273.9287,8049.0
2023-06-02 10:30:00,280.01,280.11,279.45,279.57,16628.0,274.0853,274.1832,273.5371,273.6546,16628.0
2023-06-02 10:40:00,279.66,279.92,279.26,279.92,15927.0,273.7427,273.9972,273.3511,273.9972,15927.0
2023-06-02 10:50:00,279.92,279.92,279.46,279.57,38373.0,273.9972,273.9972,273.5469,273.6546,38373.0
2023-06-02 11:00:00,279.63,279.83,279.36,279.36,19185.0,273.7133,273.9091,273.449,273.449,19185.0
2023-06-02 11:10:00,279.37,279.5,279.22,279.29,7651.0,273.4588,273.5861,273.312,273.3805,7651.0
2023-06-02 11:20:00,279.32,279.81,279.29,279.75,42375.0,273.4099,273.8895,273.3805,273.8308,42375.0
2023-06-02 11:30:00,279.74,280.08,279.73,279.81,7493.0,273.821,274.1538,273.8112,273.8895,7493.0
2023-06-02 11:40:00,279.94,280.36,279.94,280.33,4634.0,274.0168,274.4279,274.0168,274.3985,4634.0
2023-06-02 11:50:00,280.39,280.39,279.93,280.15,14789.0,274.4572,274.4572,274.007,274.2223,14789.0
2023-06-02 12:00:00,280.17,280.17,279.47,279.47,11159.0,274.2419,274.2419,273.5567,273.5567,11159.0
2023-06-02 12:10:00,279.49,279.5,279.14,279.33,7802.0,273.5763,273.5861,273.2337,273.4197,7802.0
2023-06-02 12:20:00,279.35,279.46,278.97,279.09,5111.0,273.4392,273.5469,273.0673,273.1847,5111.0
2023-06-02 12:30:00,279.3,279.31,278.39,278.39,10254.0,273.3903,273.4001,272.4996,272.4996,10254.0
2023-06-02 12:40:00,278.47,278.47,277.92,278.08,13063.0,272.5779,272.5779,272.0395,272.1961,13063.0
2023-06-02 12:50:00,278.15,278.26,277.53,277.82,14467.0,272.2646,272.3723,271.6578,271.9416,14467.0
2023-06-02 13:00:00,277.77,278.11,277.76,277.93,12128.0,271.8927,272.2255,271.8829,272.0493,12128.0
2023-06-02 13:10:00,277.87,277.87,277.34,277.8,8703.0,271.9906,271.9906,271.4718,271.922,8703.0
2023-06-02 13:20:00,277.9,277.91,277.67,277.76,10582.0,272.0199,272.0297,271.7948,271.8829,10582.0
2023-06-02 13:30:00,277.76,278.42,277.56,278.42,45571.0,271.8829,272.5289,271.6871,272.5289,45571.0
2023-06-02 13:40:00,278.36,278.66,278.27,278.52,13331.0,272.4702,272.7638,272.3821,272.6268,13331.0
2023-06-02 13:50:00,278.47,279.12,278.38,278.99,13960.0,272.5779,273.2141,272.4898,273.0869,13960.0
2023-06-02 14:00:00,278.99,278.99,278.15,278.23,19728.0,273.0869,273.0869,272.2646,272.3429,19728.0
2023-06-02 14:10:00,278.23,278.78,278.15,278.69,14106.0,272.3429,272.8813,272.2646,272.7932,14106.0
2023-06-02 14:20:00,278.72,279.22,278.69,278.75,12403.0,272.8226,273.312,272.7932,272.8519,12403.0
2023-06-02 14:30:00,278.75,278.94,278.63,278.63,18793.0,272.8519,273.0379,272.7345,272.7345,18793.0
2023-06-02 14:40:00,278.64,278.73,278.43,278.72,17043.0,272.7443,272.8324,272.5387,272.8226,17043.0
2023-06-02 14:50:00,278.73,279.53,278.68,279.3,22384.0,272.8324,273.6154,272.7834,273.3903,22384.0
2023-06-02 15:00:00,279.3,279.42,279.01,279.31,17745.0,273.3903,273.5078,273.1064,273.4001,17745.0
2023-06-02 15:10:00,279.31,279.93,279.27,279.66,18360.0,273.4001,274.007,273.3609,273.7427,18360.0
2023-06-02 15:20:00,279.66,279.66,278.98,278.98,13338.0,273.7427,273.7427,273.0771,273.0771,13338.0
2023-06-02 15:30:00,279.03,279.86,278.91,279.82,31766.0,273.126,273.9385,273.0086,273.8993,31766.0
2023-06-02 15:40:00,279.82,279.84,279.17,279.45,45563.0,273.8993,273.9189,273.2631,273.5371,45563.0
2023-06-02 15:50:00,279.37,279.37,278.22,278.43,116684.0,273.4588,273.4588,272.3332,272.5387,116684.0
2023-06-05 09:30:00,280.07,280.48,279.02,279.81,25070.0,274.144,274.5453,273.1162,273.8895,25070.0
2023-06-05 09:40:00,279.91,280.09,277.76,277.76,8602.0,273.9874,274.1636,271.8829,271.8829,8602.0
2023-06-05 09:50:00,277.83,278.17,277.5,277.82,3213.0,271.9514,272.2842,271.6284,271.9416,3213.0
2023-06-05 10:00:00,277.65,278.13,277.18,277.61,18046.0,271.7752,272.2451,271.3152,271.7361,18046.0
2023-06-05 10:10:00,277.54,278.17,277.52,277.75,20594.0,271.6675,272.2842,271.648,271.8731,20594.0
2023-06-05 10:20:00,277.7,278.45,277.7,277.95,30976.0,271.8242,272.5583,271.8242,272.0689,30976.0
2023-06-05 10:30:00,277.82,278.28,277.53,277.85,10998.0,271.9416,272.3919,271.6578,271.971,10998.0
2023-06-05 10:40:00,277.88,278.36,277.82,278.2,5961.0,272.0003,272.4702,271.9416,272.3136,5961.0
2023-06-05 10:50:00,278.2,278.35,277.68,277.68,9671.0,272.3136,272.4604,271.8046,271.8046,9671.0
2023-06-05 11:00:00,277.88,278.21,277.59,278.05,5740.0,272.0003,272.3234,271.7165,272.1668,5740.0
2023-06-05 11:10:00,278.03,278.18,277.81,278.0,11843.0,272.1472,272.294,271.9318,272.1178,11843.0
2023-06-05 11:20:00,277.89,277.89,277.57,277.57,4600.0,272.0101,272.0101,271.6969,271.6969,4600.0
2023-06-05 11:30:00,277.66,277.79,277.63,277.68,2671.0,271.785,271.9123,271.7556,271.8046,2671.0
2023-06-05 11:40:00,277.78,278.1,277.78,277.86,6371.0,271.9025,272.2157,271.9025,271.9808,6371.0
2023-06-05 11:50:00,278.02,278.04,277.81,277.96,6785.0,272.1374,272.157,271.9318,272.0787,6785.0
2023-06-05 12:00:00,277.94,278.05,277.86,277.93,6504.0,272.0591,272.1668,271.9808,272.0493,6504.0
2023-06-05 12:10:00,277.95,278.26,277.82,277.82,30319.0,272.0689,272.3723,271.9416,271.9416,30319.0
2023-06-05 12:20:00,278.0,278.08,277.73,278.07,5865.0,272.1178,272.1961,271.8535,272.1863,5865.0
2023-06-05 12:30:00,278.04,278.62,277.96,278.35,6153.0,272.157,272.7247,272.0787,272.4604,6153.0
2023-06-05 12:40:00,278.32,278.4,278.07,278.13,6454.0,272.431,272.5093,272.1863,272.2451,6454.0
2023-06-05 12:50:00,278.14,278.47,278.14,278.35,8087.0,272.2548,272.5779,272.2548,272.4604,8087.0
2023-06-05 13:00:00,278.32,278.33,278.12,278.16,6621.0,272.431,272.4408,272.2353,272.2744,6621.0
2023-06-05 13:10:00,278.26,278.35,277.96,278.15,8028.0,272.3723,272.4604,272.0787,272.2646,8028.0
2023-06-05 13:20:00,278.16,278.18,277.5,277.66,5551.0,272.2744,272.294,271.6284,271.785,5551.0
2023-06-05 13:30:00,277.61,277.66,277.41,277.58,1869.0,271.7361,271.785,271.5403,271.7067,1869.0
2023-06-05 13:40:00,277.58,278.16,277.56,278.06,4646.0,271.7067,272.2744,271.6871,272.1765,4646.0
2023-06-05 13:50:00,278.15,278.26,277.78,278.17,4290.0,272.2646,272.3723,271.9025,272.2842,4290.0
2023-06-05 14:00:00,278.23,278.23,277.74,277.78,3204.0,272.3429,272.3429,271.8633,271.9025,3204.0
2023-06-05 14:10:00,277.78,278.0,277.69,277.9,10687.0,271.9025,272.1178,271.8144,272.0199,10687.0
2023-06-05 14:20:00,277.89,278.39,277.89,278.29,10997.0,272.0101,272.4996,272.0101,272.4017,10997.0
2023-06-05 14:30:00,278.29,278.31,277.4,277.56,15057.0,272.4017,272.4212,271.5305,271.6871,15057.0
2023-06-05 14:40:00,277.58,277.72,277.23,277.3,4797.0,271.7067,271.8437,271.3641,271.4326,4797.0
2023-06-05 14:50:00,277.41,278.04,277.15,277.75,8250.0,271.5403,272.157,271.2858,271.8731,8250.0
2023-06-05 15:00:00,277.78,277.98,277.1,277.9,8522.0,271.9025,272.0982,271.2369,272.0199,8522.0
2023-06-05 15:10:00,278.03,278.38,277.9,278.35,6157.0,272.1472,272.4898,272.0199,272.4604,6157.0
2023-06-05 15:20:00,278.23,278.27,277.95,278.01,7793.0,272.3429,272.3821,272.0689,272.1276,7793.0
2023-06-05 15:30:00,277.9,278.28,277.9,278.21,11533.0,272.0199,272.3919,272.0199,272.3234,11533.0
2023-06-05 15:40:00,278.22,278.47,278.07,278.38,17479.0,272.3332,272.5779,272.1863,272.4898,17479.0
2023-06-05 15:50:00,278.49,278.53,277.8,278.01,67130.0,272.5974,272.6366,271.922,272.1276,67130.0
2023-06-06 09:30:00,278.8,279.41,277.32,277.68,21013.0,272.9009,273.498,271.4522,271.8046,21013.0
2023-06-06 09:40:00,277.76,277.78,276.53,276.95,6044.0,271.8829,271.9025,270.6789,271.09,6044.0
2023-06-06 09:50:00,276.95,277.54,276.95,277.15,6097.0,271.09,271.6675,271.09,271.2858,6097.0
2023-06-06 10:00:00,277.36,277.36,276.64,276.86,18964.0,271.4914,271.4914,270.7866,271.0019,18964.0
2023-06-06 10:10:00,276.8,277.11,276.38,276.65,8839.0,270.9432,271.2466,270.5321,270.7964,8839.0
2023-06-06 10:20:00,276.72,276.73,276.04,276.14,6239.0,270.8649,270.8747,270.1993,270.2972,6239.0
2023-06-06 10:30:00,276.02,276.22,275.73,276.02,27898.0,270.1797,270.3755,269.8958,270.1797,27898.0
2023-06-06 10:40:00,276.06,276.56,275.77,275.99,8626.0,270.2189,270.7083,269.935,270.1503,8626.0
2023-06-06 10:50:00,276.0,276.06,274.78,275.07,19681.0,270.1601,270.2189,268.9659,269.2498,19681.0
2023-06-06 11:00:00,275.16,275.35,274.87,275.01,18620.0,269.3379,269.5239,269.054,269.1911,18620.0
2023-06-06 11:10:00,275.01,275.22,274.71,274.92,4316.0,269.1911,269.3966,268.8974,269.103,4316.0
2023-06-06 11:20:00,274.79,274.79,274.35,274.55,9313.0,268.9757,268.9757,268.545,268.7408,9313.0
2023-06-06 11:30:00,274.79,274.88,274.44,274.85,4394.0,268.9757,269.0638,268.6331,269.0345,4394.0
2023-06-06 11:40:00,274.72,274.72,274.02,274.21,7106.0,268.9072,268.9072,268.222,268.408,7106.0
2023-06-06 11:50:00,274.18,274.29,273.59,273.68,5881.0,268.3786,268.4863,267.8011,267.8892,5881.0
2023-06-06 12:00:00,273.63,273.68,272.9,273.16,25163.0,267.8403,267.8892,267.1257,267.3802,25163.0
2023-06-06 12:10:00,273.28,273.37,273.1,273.18,5664.0,267.4977,267.5858,267.3215,267.3998,5664.0
2023-06-06 12:20:00,273.16,273.27,272.49,272.79,9285.0,267.3802,267.4879,266.7244,267.018,9285.0
2023-06-06 12:30:00,272.81,273.16,272.8,273.06,9734.0,267.0376,267.3802,267.0278,267.2823,9734.0
2023-06-06 12:40:00,273.06,273.42,272.93,273.33,14970.0,267.2823,267.6347,267.1551,267.5466,14970.0
2023-06-06 12:50:00,273.44,273.65,273.16,273.23,25912.0,267.6543,267.8598,267.3802,267.4487,25912.0
2023-06-06 13:00:00,273.19,273.42,273.13,273.42,11010.0,267.4096,267.6347,267.3509,267.6347,11010.0
2023-06-06 13:10:00,273.58,274.01,273.4,273.67,44659.0,267.7913,268.2122,267.6151,267.8794,44659.0
2023-06-06 13:20:00,273.63,274.33,273.28,273.34,22962.0,267.8403,268.5255,267.4977,267.5564,22962.0
2023-06-06 13:30:00,273.36,273.5,273.16,273.33,5794.0,267.576,267.713,267.3802,267.5466,5794.0
2023-06-06 13:40:00,273.23,273.87,273.14,273.65,14170.0,267.4487,268.0752,267.3606,267.8598,14170.0
2023-06-06 13:50:00,273.63,273.66,273.42,273.56,4238.0,267.8403,267.8696,267.6347,267.7718,4238.0
2023-06-06 14:00:00,273.47,273.78,273.31,273.53,5758.0,267.6837,267.9871,267.527,267.7424,5758.0
2023-06-06 14:10:00,273.58,273.92,273.51,273.82,10933.0,267.7913,268.1241,267.7228,268.0263,10933.0
2023-06-06 14:20:00,273.85,274.31,273.78,274.25,24441.0,268.0556,268.5059,267.9871,268.4472,24441.0
2023-06-06 14:30:00,274.25,274.29,273.75,273.86,15397.0,268.4472,268.4863,267.9577,268.0654,15397.0
2023-06-06 14:40:00,273.9,274.08,273.89,274.08,3551.0,268.1046,268.2808,268.0948,268.2808,3551.0
2023-06-06 14:50:00,274.09,274.26,274.02,274.24,18102.0,268.2905,268.4569,268.222,268.4374,18102.0
2023-06-06 15:00:00,274.24,275.01,274.19,275.01,21498.0,268.4374,269.1911,268.3884,269.1911,21498.0
2023-06-06 15:10:00,275.12,275.63,275.0,275.63,8671.0,269.2987,269.798,269.1813,269.798,8671.0
2023-06-06 15:20:00,275.67,275.88,275.54,275.62,3726.0,269.8371,270.0427,269.7099,269.7882,3726.0
2023-06-06 15:30:00,275.69,276.45,275.68,276.12,8270.0,269.8567,270.6006,269.8469,270.2776,8270.0
2023-06-06 15:40:00,276.3,276.75,276.13,276.68,16386.0,270.4538,270.8943,270.2874,270.8257,16386.0
2023-06-06 15:50:00,276.69,276.96,276.31,276.52,41992.0,270.8355,271.0998,270.4636,270.6691,41992.0
2023-06-07 09:30:00,276.61,276.61,274.96,276.19,16449.0,270.7572,270.7572,269.1421,270.3461,16449.0
2023-06-07 09:40:00,276.83,277.59,276.47,277.13,29623.0,270.9726,271.7165,270.6202,271.2662,29623.0
2023-06-07 09:50:00,277.35,277.36,276.02,276.02,17142.0,271.4816,271.4914,270.1797,270.1797,17142.0
2023-06-07 10:00:00,275.87,276.24,275.5,275.61,13131.0,270.0329,270.395,269.6707,269.7784,13131.0
2023-06-07 10:10:00,275.82,276.07,275.51,275.63,8201.0,269.9839,270.2286,269.6805,269.798,8201.0
2023-06-07 10:20:00,275.52,275.8,275.36,275.8,13335.0,269.6903,269.9644,269.5337,269.9644,13335.0
2023-06-07 10:30:00,275.87,276.05,274.71,274.71,14093.0,270.0329,270.2091,268.8974,268.8974,14093.0
2023-06-07 10:40:00,274.71,274.72,274.09,274.72,8570.0,268.8974,268.9072,268.2905,268.9072,8570.0
2023-06-07 10:50:00,274.81,276.26,274.73,276.01,12023.0,268.9953,270.4146,268.917,270.1699,12023.0
2023-06-07 11:00:00,275.96,276.42,275.96,276.24,10343.0,270.121,270.5712,270.121,270.395,10343.0
2023-06-07 11:10:00,276.29,276.62,276.03,276.12,21441.0,270.444,270.767,270.1895,270.2776,21441.0
2023-06-07 11:20:00,276.18,276.7,275.99,276.66,20591.0,270.3363,270.8453,270.1503,270.8062,20591.0
2023-06-07 11:30:00,276.66,276.95,276.37,276.5,4712.0,270.8062,271.09,270.5223,270.6495,4712.0
2023-06-07 11:40:00,276.44,276.44,276.05,276.19,8175.0,270.5908,270.5908,270.2091,270.3461,8175.0
2023-06-07 11:50:00,276.2,276.37,276.1,276.33,6255.0,270.3559,270.5223,270.258,270.4831,6255.0
2023-06-07 12:00:00,276.25,276.49,276.07,276.3,5083.0,270.4048,270.6398,270.2286,270.4538,5083.0
2023-06-07 12:10:00,276.16,276.22,275.51,275.73,9122.0,270.3167,270.3755,269.6805,269.8958,9122.0
2023-06-07 12:20:00,275.72,276.52,275.59,276.51,16047.0,269.8861,270.6691,269.7588,270.6593,16047.0
2023-06-07 12:30:00,276.56,277.08,276.56,277.01,8076.0,270.7083,271.2173,270.7083,271.1488,8076.0
2023-06-07 12:40:00,276.94,277.11,276.6,276.6,7004.0,271.0802,271.2466,270.7474,270.7474,7004.0
2023-06-07 12:50:00,276.62,276.7,276.06,276.16,11394.0,270.767,270.8453,270.2189,270.3167,11394.0
2023-06-07 13:00:00,276.12,276.24,275.89,275.97,6761.0,270.2776,270.395,270.0525,270.1308,6761.0
2023-06-07 13:10:00,275.94,276.25,275.74,275.75,8320.0,270.1014,270.4048,269.9056,269.9154,8320.0
2023-06-07 13:20:00,275.75,276.72,275.75,276.55,23445.0,269.9154,270.8649,269.9154,270.6985,23445.0
2023-06-07 13:30:00,276.48,276.65,276.4,276.51,2500.0,270.63,270.7964,270.5517,270.6593,2500.0
2023-06-07 13:40:00,276.44,277.22,276.43,277.15,7155.0,270.5908,271.3543,270.581,271.2858,7155.0
2023-06-07 13:50:00,277.17,278.3,277.08,278.0,29008.0,271.3054,272.4115,271.2173,272.1178,29008.0
2023-06-07 14:00:00,277.91,278.01,277.46,277.46,5884.0,272.0297,272.1276,271.5892,271.5892,5884.0
2023-06-07 14:10:00,277.52,277.94,277.37,277.42,9508.0,271.648,272.0591,271.5011,271.5501,9508.0
2023-06-07 14:20:00,277.53,278.15,277.4,277.4,11123.0,271.6578,272.2646,271.5305,271.5305,11123.0
2023-06-07 14:30:00,277.53,277.92,277.49,277.76,6471.0,271.6578,272.0395,271.6186,271.8829,6471.0
2023-06-07 14:40:00,277.81,278.08,277.79,278.01,6142.0,271.9318,272.1961,271.9123,272.1276,6142.0
2023-06-07 14:50:00,278.01,278.33,277.91,277.99,9060.0,272.1276,272.4408,272.0297,272.108,9060.0
2023-06-07 15:00:00,277.96,278.32,277.75,278.03,19141.0,272.0787,272.431,271.8731,272.1472,19141.0
2023-06-07 15:10:00,277.93,278.59,277.88,278.5,11673.0,272.0493,272.6953,272.0003,272.6072,11673.0
2023-06-07 15:20:00,278.63,278.69,277.94,278.35,12910.0,272.7345,272.7932,272.0591,272.4604,12910.0
2023-06-07 15:30:00,278.35,278.65,277.92,278.03,28086.0,272.4604,272.7541,272.0395,272.1472,28086.0
2023-06-07 15:40:00,278.02,278.69,277.96,278.67,36549.0,272.1374,272.7932,272.0787,272.7736,36549.0
2023-06-07 15:50:00,278.81,278.82,277.69,277.91,74290.0,272.9107,272.9205,271.8144,272.0297,74290.0
2023-06-08 09:30:00,278.0,278.96,277.23,278.96,34850.0,272.1178,273.0575,271.3641,273.0575,34850.0
2023-06-08 09:40:00,278.48,278.49,277.36,278.1,28353.0,272.5877,272.5974,271.4914,272.2157,28353.0
2023-06-08 09:50:00,278.1,278.32,277.53,277.53,18235.0,272.2157,272.431,271.6578,271.6578,18235.0
2023-06-08 10:00:00,277.48,277.76,277.03,277.59,8054.0,271.6088,271.8829,271.1683,271.7165,8054.0
2023-06-08 10:10:00,277.41,278.07,277.41,277.87,5210.0,271.5403,272.1863,271.5403,271.9906,5210.0
2023-06-08 10:20:00,277.97,278.3,277.87,278.12,15935.0,272.0884,272.4115,271.9906,272.2353,15935.0
2023-06-08 10:30:00,277.97,278.09,277.71,278.0,3412.0,272.0884,272.2059,271.8339,272.1178,3412.0
2023-06-08 10:40:00,277.92,278.13,277.73,277.73,6988.0,272.0395,272.2451,271.8535,271.8535,6988.0
2023-06-08 10:50:00,277.82,278.19,277.82,278.06,12888.0,271.9416,272.3038,271.9416,272.1765,12888.0
2023-06-08 11:00:00,278.06,278.07,277.37,277.37,7789.0,272.1765,272.1863,271.5011,271.5011,7789.0
2023-06-08 11:10:00,277.38,277.73,277.2,277.6,11177.0,271.5109,271.8535,271.3347,271.7263,11177.0
2023-06-08 11:20:00,277.65,277.69,277.04,277.44,6100.0,271.7752,271.8144,271.1781,271.5697,6100.0
2023-06-08 11:30:00,277.38,277.6,277.38,277.5,6733.0,271.5109,271.7263,271.5109,271.6284,6733.0
2023-06-08 11:40:00,277.51,277.98,277.51,277.56,5380.0,271.6382,272.0982,271.6382,271.6871,5380.0
2023-06-08 11:50:00,277.5,277.6,277.34,277.48,5044.0,271.6284,271.7263,271.4718,271.6088,5044.0
2023-06-08 12:00:00,277.38,277.47,276.67,276.72,20978.0,271.5109,271.599,270.8159,270.8649,20978.0
2023-06-08 12:10:00,276.72,276.87,276.21,276.77,24174.0,270.8649,271.0117,270.3657,270.9138,24174.0
2023-06-08 12:20:00,276.8,277.32,276.69,277.32,14107.0,270.9432,271.4522,270.8355,271.4522,14107.0
2023-06-08 12:30:00,277.63,277.71,277.44,277.7,5305.0,271.7556,271.8339,271.5697,271.8242,5305.0
2023-06-08 12:40:00,277.54,277.54,277.08,277.21,13384.0,271.6675,271.6675,271.2173,271.3445,13384.0
2023-06-08 12:50:00,277.21,277.6,277.16,277.6,10613.0,271.3445,271.7263,271.2956,271.7263,10613.0
2023-06-08 13:00:00,277.7,277.7,277.16,277.21,3480.0,271.8242,271.8242,271.2956,271.3445,3480.0
2023-06-08 13:10:00,277.23,277.31,277.06,277.06,6573.0,271.3641,271.4424,271.1977,271.1977,6573.0
2023-06-08 13:20:00,277.08,277.1,276.64,276.69,6268.0,271.2173,271.2369,270.7866,270.8355,6268.0
2023-06-08 13:30:00,276.74,276.78,276.45,276.69,4257.0,270.8845,270.9236,270.6006,270.8355,4257.0
2023-06-08 13:40:00,276.58,276.74,276.47,276.51,3514.0,270.7279,270.8845,270.6202,270.6593,3514.0
2023-06-08 13:50:00,276.47,276.99,276.42,276.47,15840.0,270.6202,271.1292,270.5712,270.6202,15840.0
2023-06-08 14:00:00,276.51,276.59,276.08,276.08,4510.0,270.6593,270.7376,270.2384,270.2384,4510.0
2023-06-08 14:10:00,276.01,276.27,275.73,276.26,13269.0,270.1699,270.4244,269.8958,270.4146,13269.0
2023-06-08 14:20:00,276.24,276.49,276.15,276.31,5392.0,270.395,270.6398,270.307,270.4636,5392.0
2023-06-08 14:30:00,276.25,276.99,276.25,276.88,10862.0,270.4048,271.1292,270.4048,271.0215,10862.0
2023-06-08 14:40:00,277.03,277.59,276.88,277.53,11466.0,271.1683,271.7165,271.0215,271.6578,11466.0
2023-06-08 14:50:00,277.56,277.75,277.29,277.29,9187.0,271.6871,271.8731,271.4228,271.4228,9187.0
2023-06-08 15:00:00,277.5,277.67,277.39,277.6,11639.0,271.6284,271.7948,271.5207,271.7263,11639.0
2023-06-08 15:10:00,277.67,278.0,277.08,277.08,10711.0,271.7948,272.1178,271.2173,271.2173,10711.0
2023-06-08 15:20:00,277.12,277.14,276.61,276.77,15438.0,271.2564,271.276,270.7572,270.9138,15438.0
2023-06-08 15:30:00,276.73,276.88,276.51,276.51,12373.0,270.8747,271.0215,270.6593,270.6593,12373.0
2023-06-08 15:40:00,276.53,277.2,276.46,277.08,23136.0,270.6789,271.3347,270.6104,271.2173,23136.0
2023-06-08 15:50:00,277.12,277.21,276.48,276.73,80132.0,271.2564,271.3445,270.63,270.8747,80132.0
2023-06-09 09:30:00,276.77,277.42,276.17,277.42,14231.0,270.9138,271.5501,270.3265,271.5501,14231.0
2023-06-09 09:40:00,277.16,277.42,275.96,276.2,5188.0,271.2956,271.5501,270.121,270.3559,5188.0
2023-06-09 09:50:00,276.38,276.39,275.73,275.78,4431.0,270.5321,270.5419,269.8958,269.9448,4431.0
2023-06-09 10:00:00,275.68,275.86,275.37,275.54,46181.0,269.8469,270.0231,269.5435,269.7099,46181.0
2023-06-09 10:10:00,275.54,276.38,275.33,276.31,10650.0,269.7099,270.5321,269.5043,270.4636,10650.0
2023-06-09 10:20:00,276.48,276.86,276.42,276.84,7325.0,270.63,271.0019,270.5712,270.9824,7325.0
2023-06-09 10:30:00,276.79,277.2,276.68,276.84,10852.0,270.9334,271.3347,270.8257,270.9824,10852.0
2023-06-09 10:40:00,276.72,277.64,276.62,277.23,12117.0,270.8649,271.7654,270.767,271.3641,12117.0
2023-06-09 10:50:00,277.17,278.13,277.08,277.94,13992.0,271.3054,272.2451,271.2173,272.0591,13992.0
2023-06-09 11:00:00,277.83,278.23,277.76,278.22,8882.0,271.9514,272.3429,271.8829,272.3332,8882.0
2023-06-09 11:10:00,278.22,278.48,277.79,277.99,5329.0,272.3332,272.5877,271.9123,272.108,5329.0
2023-06-09 11:20:00,277.82,277.97,277.07,277.49,7137.0,271.9416,272.0884,271.2075,271.6186,7137.0
2023-06-09 11:30:00,277.49,277.64,277.06,277.64,10010.0,271.6186,271.7654,271.1977,271.7654,10010.0
2023-06-09 11:40:00,277.68,278.2,277.68,278.19,4628.0,271.8046,272.3136,271.8046,272.3038,4628.0
2023-06-09 11:50:00,278.12,278.26,277.96,277.98,5887.0,272.2353,272.3723,272.0787,272.0982,5887.0
2023-06-09 12:00:00,277.94,278.22,277.55,278.07,5533.0,272.0591,272.3332,271.6773,272.1863,5533.0
2023-06-09 12:10:00,277.96,277.97,277.76,277.85,2096.0,272.0787,272.0884,271.8829,271.971,2096.0
2023-06-09 12:20:00,277.83,277.83,277.4,277.57,3663.0,271.9514,271.9514,271.5305,271.6969,3663.0
2023-06-09 12:30:00,277.5,277.6,277.03,277.06,23283.0,271.6284,271.7263,271.1683,271.1977,23283.0
2023-06-09 12:40:00,277.21,277.53,277.21,277.35,3994.0,271.3445,271.6578,271.3445,271.4816,3994.0
2023-06-09 12:50:00,277.34,277.65,277.25,277.65,5508.0,271.4718,271.7752,271.3837,271.7752,5508.0
2023-06-09 13:00:00,277.65,277.92,277.65,277.73,4384.0,271.7752,272.0395,271.7752,271.8535,4384.0
2023-06-09 13:10:00,277.82,278.27,277.82,277.84,7958.0,271.9416,272.3821,271.9416,271.9612,7958.0
2023-06-09 13:20:00,277.8,278.3,277.74,278.3,2665.0,271.922,272.4115,271.8633,272.4115,2665.0
2023-06-09 13:30:00,278.28,278.63,278.28,278.56,4513.0,272.3919,272.7345,272.3919,272.666,4513.0
2023-06-09 13:40:00,278.53,278.63,278.45,278.49,4442.0,272.6366,272.7345,272.5583,272.5974,4442.0
2023-06-09 13:50:00,278.6,279.2,278.53,279.1,6509.0,272.7051,273.2924,272.6366,273.1945,6509.0
2023-06-09 14:00:00,279.18,279.68,279.14,279.68,11522.0,273.2728,273.7623,273.2337,273.7623,11522.0
2023-06-09 14:10:00,279.6,279.99,279.23,279.8,18492.0,273.684,274.0657,273.3218,273.8797,18492.0
2023-06-09 14:20:00,279.89,280.07,279.68,279.81,14116.0,273.9678,274.144,273.7623,273.8895,14116.0
2023-06-09 14:30:00,279.78,279.78,279.23,279.5,8623.0,273.8601,273.8601,273.3218,273.5861,8623.0
2023-06-09 14:40:00,279.5,279.78,279.47,279.7,8132.0,273.5861,273.8601,273.5567,273.7818,8132.0
2023-06-09 14:50:00,279.63,280.26,279.53,280.25,12778.0,273.7133,274.33,273.6154,274.3202,12778.0
2023-06-09 15:00:00,280.24,280.67,279.99,280.57,10578.0,274.3104,274.7313,274.0657,274.6334,10578.0
2023-06-09 15:10:00,280.44,280.66,280.21,280.66,9021.0,274.5062,274.7215,274.281,274.7215,9021.0
2023-06-09 15:20:00,280.65,280.88,280.43,280.88,17171.0,274.7117,274.9369,274.4964,274.9369,17171.0
2023-06-09 15:30:00,280.84,280.85,280.48,280.7,11861.0,274.8977,274.9075,274.5453,274.7607,11861.0
2023-06-09 15:40:00,280.69,280.76,280.23,280.6,36296.0,274.7509,274.8194,274.3006,274.6628,36296.0
2023-06-09 15:50:00,280.55,280.91,280.31,280.64,112399.0,274.6139,274.9662,274.3789,274.7019,112399.0
2023-06-12 09:30:00,279.99,280.1,279.01,279.47,22316.0,274.0657,274.1734,273.1064,273.5567,22316.0
2023-06-12 09:40:00,279.47,279.94,278.82,279.36,7469.0,273.5567,274.0168,272.9205,273.449,7469.0
2023-06-12 09:50:00,279.6,279.73,277.93,278.13,7598.0,273.684,273.8112,272.0493,272.2451,7598.0
2023-06-12 10:00:00,278.01,278.08,277.02,277.22,13248.0,272.1276,272.1961,271.1585,271.3543,13248.0
2023-06-12 10:10:00,277.23,277.36,276.88,276.95,11679.0,271.3641,271.4914,271.0215,271.09,11679.0
2023-06-12 10:20:00,276.69,277.38,276.55,277.16,11450.0,270.8355,271.5109,270.6985,271.2956,11450.0
2023-06-12 10:30:00,277.26,277.59,277.09,277.36,6541.0,271.3935,271.7165,271.2271,271.4914,6541.0
2023-06-12 10:40:00,277.36,277.42,276.92,277.16,5513.0,271.4914,271.5501,271.0607,271.2956,5513.0
2023-06-12 10:50:00,277.41,277.71,276.96,277.16,3995.0,271.5403,271.8339,271.0998,271.2956,3995.0
2023-06-12 11:00:00,277.42,277.62,276.69,276.72,4690.0,271.5501,271.7458,270.8355,270.8649,4690.0
2023-06-12 11:10:00,276.85,277.12,276.61,276.63,7539.0,270.9921,271.2564,270.7572,270.7768,7539.0
2023-06-12 11:20:00,276.58,277.33,276.58,277.24,7368.0,270.7279,271.462,270.7279,271.3739,7368.0
2023-06-12 11:30:00,277.36,277.82,277.36,277.8,7651.0,271.4914,271.9416,271.4914,271.922,7651.0
2023-06-12 11:40:00,277.75,278.22,277.6,278.1,10118.0,271.8731,272.3332,271.7263,272.2157,10118.0
2023-06-12 11:50:00,278.14,278.45,277.89,278.16,9124.0,272.2548,272.5583,272.0101,272.2744,9124.0
2023-06-12 12:00:00,278.15,278.17,277.85,278.09,4320.0,272.2646,272.2842,271.971,272.2059,4320.0
2023-06-12 12:10:00,278.09,278.09,277.58,278.09,5253.0,272.2059,272.2059,271.7067,272.2059,5253.0
2023-06-12 12:20:00,278.07,278.09,277.58,277.64,4435.0,272.1863,272.2059,271.7067,271.7654,4435.0
2023-06-12 12:30:00,277.7,277.79,277.52,277.76,4936.0,271.8242,271.9123,271.648,271.8829,4936.0
2023-06-12 12:40:00,277.85,278.13,277.83,277.98,1226.0,271.971,272.2451,271.9514,272.0982,1226.0
2023-06-12 12:50:00,277.98,278.28,277.95,278.28,4986.0,272.0982,272.3919,272.0689,272.3919,4986.0
2023-06-12 13:00:00,278.2,278.29,277.93,277.97,4119.0,272.3136,272.4017,272.0493,272.0884,4119.0
2023-06-12 13:10:00,277.97,278.23,277.93,278.16,3540.0,272.0884,272.3429,272.0493,272.2744,3540.0
2023-06-12 13:20:00,278.24,278.24,277.88,277.96,3289.0,272.3527,272.3527,272.0003,272.0787,3289.0
2023-06-12 13:30:00,278.0,278.27,278.0,278.18,8848.0,272.1178,272.3821,272.1178,272.294,8848.0
2023-06-12 13:40:00,278.18,278.9,278.1,278.82,4870.0,272.294,272.9988,272.2157,272.9205,4870.0
2023-06-12 13:50:00,278.84,279.33,278.79,279.33,2647.0,272.94,273.4197,272.8911,273.4197,2647.0
2023-06-12 14:00:00,279.33,279.37,278.71,278.8,2667.0,273.4197,273.4588,272.8128,272.9009,2667.0
2023-06-12 14:10:00,278.84,278.95,278.77,278.95,1711.0,272.94,273.0477,272.8715,273.0477,1711.0
2023-06-12 14:20:00,278.95,279.13,278.95,278.96,2749.0,273.0477,273.2239,273.0477,273.0575,2749.0
2023-06-12 14:30:00,279.01,279.66,279.01,279.53,7076.0,273.1064,273.7427,273.1064,273.6154,7076.0
2023-06-12 14:40:00,279.55,279.74,279.55,279.7,3639.0,273.635,273.821,273.635,273.7818,3639.0
2023-06-12 14:50:00,279.6,279.79,279.51,279.63,4617.0,273.684,273.8699,273.5959,273.7133,4617.0
2023-06-12 15:00:00,279.75,280.04,279.73,280.04,3865.0,273.8308,274.1146,273.8112,274.1146,3865.0
2023-06-12 15:10:00,280.06,280.43,280.0,280.0,6096.0,274.1342,274.4964,274.0755,274.0755,6096.0
2023-06-12 15:20:00,279.92,280.12,279.65,279.65,8687.0,273.9972,274.193,273.7329,273.7329,8687.0
2023-06-12 15:30:00,279.69,279.7,279.21,279.42,12226.0,273.772,273.7818,273.3022,273.5078,12226.0
2023-06-12 15:40:00,279.38,279.92,279.38,279.92,10097.0,273.4686,273.9972,273.4686,273.9972,10097.0
2023-06-12 15:50:00,279.99,280.12,279.51,279.96,45934.0,274.0657,274.193,273.5959,274.0363,45934.0
2023-06-13 09:30:00,280.0,280.53,279.06,280.13,31469.0,274.0755,274.5943,273.1554,274.2027,31469.0
2023-06-13 09:40:00,280.05,280.33,279.58,280.0,8358.0,274.1244,274.3985,273.6644,274.0755,8358.0
2023-06-13 09:50:00,280.15,280.29,279.42,279.42,7209.0,274.2223,274.3594,273.5078,273.5078,7209.0
2023-06-13 10:00:00,279.73,280.07,279.21,279.93,20284.0,273.8112,274.144,273.3022,274.007,20284.0
2023-06-13 10:10:00,279.94,279.94,279.31,279.56,4835.0,274.0168,274.0168,273.4001,273.6448,4835.0
2023-06-13 10:20:00,279.56,280.0,279.38,279.46,9932.0,273.6448,274.0755,273.4686,273.5469,9932.0
2023-06-13 10:30:00,279.53,279.85,279.24,279.69,24820.0,273.6154,273.9287,273.3316,273.772,24820.0
2023-06-13 10:40:00,279.71,280.12,279.54,280.06,5671.0,273.7916,274.193,273.6252,274.1342,5671.0
2023-06-13 10:50:00,280.06,280.25,279.85,279.91,6661.0,274.1342,274.3202,273.9287,273.9874,6661.0
2023-06-13 11:00:00,279.82,280.27,279.82,280.26,6026.0,273.8993,274.3398,273.8993,274.33,6026.0
2023-06-13 11:10:00,280.27,280.9,280.26,280.85,7035.0,274.3398,274.9564,274.33,274.9075,7035.0
2023-06-13 11:20:00,280.65,281.42,280.52,280.83,19130.0,274.7117,275.4654,274.5845,274.8879,19130.0
2023-06-13 11:30:00,280.93,281.03,280.53,280.85,7530.0,274.9858,275.0837,274.5943,274.9075,7530.0
2023-06-13 11:40:00,280.87,281.05,280.8,281.04,3206.0,274.9271,275.1033,274.8586,275.0935,3206.0
2023-06-13 11:50:00,281.04,281.22,280.71,280.71,6160.0,275.0935,275.2697,274.7705,274.7705,6160.0
2023-06-13 12:00:00,280.71,280.99,280.6,280.99,4667.0,274.7705,275.0445,274.6628,275.0445,4667.0
2023-06-13 12:10:00,281.06,281.53,280.93,281.34,2706.0,275.1131,275.5731,274.9858,275.3871,2706.0
2023-06-13 12:20:00,281.53,282.12,281.4,282.12,5996.0,275.5731,276.1506,275.4459,276.1506,5996.0
2023-06-13 12:30:00,282.19,282.49,282.18,282.49,2699.0,276.2192,276.5128,276.2094,276.5128,2699.0
2023-06-13 12:40:00,282.64,282.96,282.41,282.41,4782.0,276.6596,276.9729,276.4345,276.4345,4782.0
2023-06-13 12:50:00,282.46,282.66,282.43,282.66,4220.0,276.4834,276.6792,276.4541,276.6792,4220.0
2023-06-13 13:00:00,282.64,282.65,282.2,282.21,2218.0,276.6596,276.6694,276.2289,276.2387,2218.0
2023-06-13 13:10:00,282.0,282.35,281.94,282.35,2136.0,276.0332,276.3758,275.9744,276.3758,2136.0
2023-06-13 13:20:00,282.39,282.42,282.24,282.33,5157.0,276.4149,276.4443,276.2681,276.3562,5157.0
2023-06-13 13:30:00,282.33,282.76,282.18,282.76,6240.0,276.3562,276.7771,276.2094,276.7771,6240.0
2023-06-13 13:40:00,282.76,282.9,282.56,282.62,10122.0,276.7771,276.9141,276.5813,276.6401,10122.0
2023-06-13 13:50:00,282.62,282.62,281.74,281.93,7423.0,276.6401,276.6401,275.7787,275.9647,7423.0
2023-06-13 14:00:00,281.85,282.1,281.73,281.82,5109.0,275.8863,276.1311,275.7689,275.857,5109.0
2023-06-13 14:10:00,281.81,281.82,281.25,281.78,9801.0,275.8472,275.857,275.299,275.8178,9801.0
2023-06-13 14:20:00,281.69,281.97,281.49,281.72,4079.0,275.7297,276.0038,275.534,275.7591,4079.0
2023-06-13 14:30:00,281.66,281.73,281.23,281.64,8398.0,275.7004,275.7689,275.2795,275.6808,8398.0
2023-06-13 14:40:00,281.65,281.82,281.41,281.59,3709.0,275.6906,275.857,275.4557,275.6318,3709.0
2023-06-13 14:50:00,281.64,281.94,281.62,281.76,2506.0,275.6808,275.9744,275.6612,275.7983,2506.0
2023-06-13 15:00:00,281.76,282.16,281.66,282.05,4067.0,275.7983,276.1898,275.7004,276.0821,4067.0
2023-06-13 15:10:00,281.97,282.05,281.74,281.83,6435.0,276.0038,276.0821,275.7787,275.8668,6435.0
2023-06-13 15:20:00,281.84,282.27,281.83,281.99,7765.0,275.8766,276.2975,275.8668,276.0234,7765.0
2023-06-13 15:30:00,281.98,282.08,281.77,281.94,12038.0,276.0136,276.1115,275.808,275.9744,12038.0
2023-06-13 15:40:00,281.94,282.18,281.77,281.79,21724.0,275.9744,276.2094,275.808,275.8276,21724.0
2023-06-13 15:50:00,281.86,282.3,281.52,281.78,117218.0,275.8961,276.3268,275.5633,275.8178,117218.0
2023-06-14 09:30:00,297.32,300.01,290.99,294.56,163024.0,291.029,293.6621,284.833,288.3274,163024.0
2023-06-14 09:40:00,294.46,296.37,293.41,296.3,132943.0,288.2295,290.0991,287.2017,290.0306,132943.0
2023-06-14 09:50:00,296.37,296.57,291.47,293.31,89013.0,290.0991,290.2949,285.3028,287.1039,89013.0
2023-06-14 10:00:00,293.25,296.34,291.48,295.5,92870.0,287.0451,290.0698,285.3126,289.2475,92870.0
2023-06-14 10:10:00,295.25,296.98,295.0,295.72,53120.0,289.0028,290.6962,288.7581,289.4629,53120.0
2023-06-14 10:20:00,295.58,297.89,295.58,297.88,41541.0,289.3258,291.587,289.3258,291.5772,41541.0
2023-06-14 10:30:00,297.89,298.15,296.48,297.4,68897.0,291.587,291.8415,290.2068,291.1073,68897.0
2023-06-14 10:40:00,297.6,297.92,296.94,297.28,59020.0,291.3031,291.6163,290.6571,290.9899,59020.0
2023-06-14 10:50:00,297.34,297.6,295.94,297.03,55934.0,291.0486,291.3031,289.6782,290.7452,55934.0
2023-06-14 11:00:00,297.01,297.76,296.6,297.76,45701.0,290.7256,291.4597,290.3243,291.4597,45701.0
2023-06-14 11:10:00,297.78,299.18,297.53,298.09,62297.0,291.4793,292.8497,291.2346,291.7827,62297.0
2023-06-14 11:20:00,298.05,298.1,297.3,297.41,26249.0,291.7436,291.7925,291.0094,291.1171,26249.0
2023-06-14 11:30:00,297.53,298.52,297.42,297.7,20271.0,291.2346,292.2036,291.1269,291.401,20271.0
2023-06-14 11:40:00,297.71,298.22,297.42,298.09,12454.0,291.4108,291.91,291.1269,291.7827,12454.0
2023-06-14 11:50:00,298.04,298.13,297.61,297.65,13680.0,291.7338,291.8219,291.3129,291.352,13680.0
2023-06-14 12:00:00,297.66,297.66,296.2,296.42,13397.0,291.3618,291.3618,289.9327,290.1481,13397.0
2023-06-14 12:10:00,296.41,296.92,296.24,296.91,13106.0,290.1383,290.6375,289.9719,290.6277,13106.0
2023-06-14 12:20:00,296.87,297.11,296.02,296.58,22745.0,290.5885,290.8235,289.7565,290.3047,22745.0
2023-06-14 12:30:00,296.63,297.1,296.47,296.65,6676.0,290.3536,290.8137,290.197,290.3732,6676.0
2023-06-14 12:40:00,296.68,296.8,296.53,296.63,9152.0,290.4026,290.52,290.2557,290.3536,9152.0
2023-06-14 12:50:00,296.54,297.07,296.49,296.86,17702.0,290.2655,290.7843,290.2166,290.5788,17702.0
2023-06-14 13:00:00,296.84,297.06,296.48,296.56,20059.0,290.5592,290.7745,290.2068,290.2851,20059.0
2023-06-14 13:10:00,296.42,297.07,296.42,296.97,19635.0,290.1481,290.7843,290.1481,290.6864,19635.0
2023-06-14 13:20:00,296.86,297.65,296.75,296.76,21196.0,290.5788,291.352,290.4711,290.4809,21196.0
2023-06-14 13:30:00,296.76,296.8,295.48,295.59,13367.0,290.4809,290.52,289.2279,289.3356,13367.0
2023-06-14 13:40:00,295.78,296.08,295.01,295.01,19156.0,289.5216,289.8153,288.7679,288.7679,19156.0
2023-06-14 13:50:00,294.8,295.93,294.5,295.73,23918.0,288.5623,289.6684,288.2687,289.4727,23918.0
2023-06-14 14:00:00,295.6,296.01,294.21,294.56,29338.0,289.3454,289.7467,287.9848,288.3274,29338.0
2023-06-14 14:10:00,294.75,295.27,294.24,294.5,22229.0,288.5134,289.0224,288.0142,288.2687,22229.0
2023-06-14 14:20:00,294.51,294.59,293.99,294.19,16718.0,288.2785,288.3568,287.7695,287.9652,16718.0
2023-06-14 14:30:00,294.05,295.01,293.71,293.83,28620.0,287.8282,288.7679,287.4954,287.6129,28620.0
2023-06-14 14:40:00,293.93,295.25,293.83,295.0,47040.0,287.7107,289.0028,287.6129,288.7581,47040.0
2023-06-14 14:50:00,295.01,295.57,294.62,294.63,24098.0,288.7679,289.316,288.3861,288.3959,24098.0
2023-06-14 15:00:00,294.79,295.29,294.44,295.29,26455.0,288.5525,289.042,288.21,289.042,26455.0
2023-06-14 15:10:00,295.29,295.56,293.84,293.84,29151.0,289.042,289.3063,287.6227,287.6227,29151.0
2023-06-14 15:20:00,293.81,294.38,293.58,293.68,40769.0,287.5933,288.1512,287.3682,287.466,40769.0
2023-06-14 15:30:00,293.63,294.2,293.46,294.0,50943.0,287.4171,287.975,287.2507,287.7793,50943.0
2023-06-14 15:40:00,294.0,294.07,292.5,292.6,56852.0,287.7793,287.8478,286.311,286.4089,56852.0
2023-06-14 15:50:00,292.49,293.67,292.0,293.57,163675.0,286.3012,287.4562,285.8216,287.3584,163675.0
2023-06-15 09:30:00,293.75,293.75,290.37,291.73,31720.0,287.5346,287.5346,284.2261,285.5573,31720.0
2023-06-15 09:40:00,291.72,293.51,291.63,293.38,19159.0,285.5475,287.2996,285.4594,287.1724,19159.0
2023-06-15 09:50:00,293.3,293.98,292.96,293.85,11255.0,287.0941,287.7597,286.7613,287.6324,11255.0
2023-06-15 10:00:00,294.07,294.35,291.83,291.83,11657.0,287.8478,288.1219,285.6552,285.6552,11657.0
2023-06-15 10:10:00,291.61,292.58,291.51,292.29,9772.0,285.4398,286.3893,285.342,286.1054,9772.0
2023-06-15 10:20:00,292.47,293.23,292.31,293.19,6999.0,286.2816,287.0256,286.125,286.9864,6999.0
2023-06-15 10:30:00,293.47,293.56,292.4,292.44,10347.0,287.2605,287.3486,286.2131,286.2523,10347.0
2023-06-15 10:40:00,292.42,293.31,292.37,293.15,5706.0,286.2327,287.1039,286.1838,286.9473,5706.0
2023-06-15 10:50:00,293.17,293.42,292.49,293.12,7333.0,286.9668,287.2115,286.3012,286.9179,7333.0
2023-06-15 11:00:00,293.13,293.51,293.13,293.22,6314.0,286.9277,287.2996,286.9277,287.0158,6314.0
2023-06-15 11:10:00,293.43,293.88,293.39,293.85,7596.0,287.2213,287.6618,287.1822,287.6324,7596.0
2023-06-15 11:20:00,293.94,294.22,293.86,294.09,7017.0,287.7205,287.9946,287.6422,287.8674,7017.0
2023-06-15 11:30:00,294.1,294.27,293.79,294.12,11400.0,287.8771,288.0436,287.5737,287.8967,11400.0
2023-06-15 11:40:00,294.01,294.26,293.36,293.37,14301.0,287.7891,288.0338,287.1528,287.1626,14301.0
2023-06-15 11:50:00,293.58,293.6,293.26,293.6,5341.0,287.3682,287.3877,287.0549,287.3877,5341.0
2023-06-15 12:00:00,293.63,293.76,293.44,293.7,4746.0,287.4171,287.5443,287.2311,287.4856,4746.0
2023-06-15 12:10:00,293.67,294.0,293.67,293.95,6406.0,287.4562,287.7793,287.4562,287.7303,6406.0
2023-06-15 12:20:00,294.0,294.23,293.95,294.23,3374.0,287.7793,288.0044,287.7303,288.0044,3374.0
2023-06-15 12:30:00,294.26,294.33,293.68,293.98,5881.0,288.0338,288.1023,287.466,287.7597,5881.0
2023-06-15 12:40:00,294.0,294.1,293.42,293.52,5060.0,287.7793,287.8771,287.2115,287.3094,5060.0
2023-06-15 12:50:00,293.5,293.67,293.28,293.35,5576.0,287.2898,287.4562,287.0745,287.143,5576.0
2023-06-15 13:00:00,293.46,293.67,293.07,293.08,8411.0,287.2507,287.4562,286.8689,286.8787,8411.0
2023-06-15 13:10:00,293.2,293.37,293.18,293.18,5148.0,286.9962,287.1626,286.9766,286.9766,5148.0
2023-06-15 13:20:00,293.36,293.42,293.19,293.32,5614.0,287.1528,287.2115,286.9864,287.1137,5614.0
2023-06-15 13:30:00,293.31,293.6,293.3,293.44,4409.0,287.1039,287.3877,287.0941,287.2311,4409.0
2023-06-15 13:40:00,293.45,293.64,293.31,293.56,4915.0,287.2409,287.4269,287.1039,287.3486,4915.0
2023-06-15 13:50:00,293.56,293.63,293.41,293.52,4392.0,287.3486,287.4171,287.2017,287.3094,4392.0
2023-06-15 14:00:00,293.53,293.96,293.53,293.58,4804.0,287.3192,287.7401,287.3192,287.3682,4804.0
2023-06-15 14:10:00,293.65,293.87,293.58,293.58,5251.0,287.4367,287.652,287.3682,287.3682,5251.0
2023-06-15 14:20:00,293.56,294.14,293.5,294.06,6070.0,287.3486,287.9163,287.2898,287.838,6070.0
2023-06-15 14:30:00,294.12,294.59,293.95,294.59,13776.0,287.8967,288.3568,287.7303,288.3568,13776.0
2023-06-15 14:40:00,294.65,294.97,294.53,294.75,7562.0,288.4155,288.7287,288.2981,288.5134,7562.0
2023-06-15 14:50:00,294.78,295.63,294.77,295.61,9736.0,288.5428,289.3748,288.533,289.3552,9736.0
2023-06-15 15:00:00,295.62,295.7,295.1,295.31,7171.0,289.365,289.4433,288.856,289.0615,7171.0
2023-06-15 15:10:00,295.34,295.77,295.27,295.27,6972.0,289.0909,289.5118,289.0224,289.0224,6972.0
2023-06-15 15:20:00,295.27,295.5,295.13,295.42,11422.0,289.0224,289.2475,288.8854,289.1692,11422.0
2023-06-15 15:30:00,295.42,295.71,295.35,295.71,14919.0,289.1692,289.4531,289.1007,289.4531,14919.0
2023-06-15 15:40:00,295.65,295.99,295.5,295.75,23991.0,289.3944,289.7272,289.2475,289.4922,23991.0
2023-06-15 15:50:00,295.78,296.05,295.34,295.63,87323.0,289.5216,289.7859,289.0909,289.3748,87323.0
2023-06-16 09:30:00,298.27,298.56,296.3,297.88,298175.0,291.9589,292.2428,290.0306,291.5772,298175.0
2023-06-16 09:40:00,298.12,298.58,297.14,298.47,24422.0,291.8121,292.2624,290.8528,292.1547,24422.0
2023-06-16 09:50:00,298.44,300.99,298.26,300.0,65525.0,292.1253,294.6214,291.9491,293.6523,65525.0
2023-06-16 10:00:00,300.0,301.24,299.72,299.74,34945.0,293.6523,294.8661,293.3782,293.3978,34945.0
2023-06-16 10:10:00,299.65,299.74,298.55,298.88,12121.0,293.3097,293.3978,292.233,292.556,12121.0
2023-06-16 10:20:00,299.05,299.05,298.07,298.51,18001.0,292.7224,292.7224,291.7631,292.1938,18001.0
2023-06-16 10:30:00,298.32,298.52,297.93,298.07,15777.0,292.0079,292.2036,291.6261,291.7631,15777.0
2023-06-16 10:40:00,298.06,298.58,297.76,298.51,29955.0,291.7534,292.2624,291.4597,292.1938,29955.0
2023-06-16 10:50:00,298.59,298.6,298.06,298.29,12710.0,292.2721,292.2819,291.7534,291.9785,12710.0
2023-06-16 11:00:00,298.32,298.52,298.13,298.39,11869.0,292.0079,292.2036,291.8219,292.0764,11869.0
2023-06-16 11:10:00,298.44,298.59,297.97,297.97,13503.0,292.1253,292.2721,291.6653,291.6653,13503.0
2023-06-16 11:20:00,298.0,298.25,297.5,297.89,16309.0,291.6946,291.9393,291.2052,291.587,16309.0
2023-06-16 11:30:00,297.91,298.06,297.74,297.74,4116.0,291.6065,291.7534,291.4401,291.4401,4116.0
2023-06-16 11:40:00,297.83,298.2,297.74,297.92,11735.0,291.5282,291.8904,291.4401,291.6163,11735.0
2023-06-16 11:50:00,297.91,298.21,297.91,298.13,27079.0,291.6065,291.9002,291.6065,291.8219,27079.0
2023-06-16 12:00:00,298.23,298.31,297.75,297.92,10846.0,291.9198,291.9981,291.4499,291.6163,10846.0
2023-06-16 12:10:00,297.87,297.98,297.66,297.86,6830.0,291.5674,291.6751,291.3618,291.5576,6830.0
2023-06-16 12:20:00,298.03,298.14,297.86,298.13,14675.0,291.724,291.8317,291.5576,291.8219,14675.0
2023-06-16 12:30:00,298.19,298.22,297.64,297.64,9378.0,291.8806,291.91,291.3422,291.3422,9378.0
2023-06-16 12:40:00,297.8,297.8,297.33,297.39,11181.0,291.4989,291.4989,291.0388,291.0975,11181.0
2023-06-16 12:50:00,297.28,297.5,296.82,296.83,26036.0,290.9899,291.2052,290.5396,290.5494,26036.0
2023-06-16 13:00:00,296.79,296.79,295.91,296.25,20025.0,290.5102,290.5102,289.6489,289.9817,20025.0
2023-06-16 13:10:00,296.26,296.64,296.16,296.6,8184.0,289.9914,290.3634,289.8936,290.3243,8184.0
2023-06-16 13:20:00,296.72,296.99,296.6,296.9,8396.0,290.4417,290.706,290.3243,290.6179,8396.0
2023-06-16 13:30:00,296.81,296.81,295.68,295.7,31365.0,290.5298,290.5298,289.4237,289.4433,31365.0
2023-06-16 13:40:00,295.78,295.92,295.5,295.9,6818.0,289.5216,289.6586,289.2475,289.6391,6818.0
2023-06-16 13:50:00,295.9,296.0,295.58,295.76,9125.0,289.6391,289.7369,289.3258,289.502,9125.0
2023-06-16 14:00:00,295.83,296.26,295.68,296.03,44305.0,289.5705,289.9914,289.4237,289.7663,44305.0
2023-06-16 14:10:00,296.1,296.1,295.64,295.67,10245.0,289.8348,289.8348,289.3846,289.4139,10245.0
2023-06-16 14:20:00,295.75,296.0,295.39,295.93,26919.0,289.4922,289.7369,289.1399,289.6684,26919.0
2023-06-16 14:30:00,295.86,295.86,295.43,295.65,7421.0,289.5999,289.5999,289.179,289.3944,7421.0
2023-06-16 14:40:00,295.61,295.69,295.0,295.13,10499.0,289.3552,289.4335,288.7581,288.8854,10499.0
2023-06-16 14:50:00,295.13,295.14,294.44,294.52,10113.0,288.8854,288.8951,288.21,288.2883,10113.0
2023-06-16 15:00:00,294.54,294.9,294.42,294.75,11155.0,288.3078,288.6602,288.1904,288.5134,11155.0
2023-06-16 15:10:00,294.77,294.77,294.17,294.57,19890.0,288.533,288.533,287.9457,288.3372,19890.0
2023-06-16 15:20:00,294.57,294.96,294.15,294.28,26035.0,288.3372,288.719,287.9261,288.0533,26035.0
2023-06-16 15:30:00,294.29,295.01,294.17,294.74,36263.0,288.0631,288.7679,287.9457,288.5036,36263.0
2023-06-16 15:40:00,294.79,295.02,294.3,294.57,49270.0,288.5525,288.7777,288.0729,288.3372,49270.0
2023-06-16 15:50:00,294.65,294.83,294.01,294.28,135970.0,288.4155,288.5917,287.7891,288.0533,135970.0
2023-06-20 09:30:00,292.58,293.07,291.04,291.94,29492.0,286.3893,286.8689,284.8819,285.7629,29492.0
2023-06-20 09:40:00,292.06,292.73,291.15,292.42,16701.0,285.8803,286.5361,284.9896,286.2327,16701.0
2023-06-20 09:50:00,292.36,293.75,292.23,293.44,21926.0,286.174,287.5346,286.0467,287.2311,21926.0
2023-06-20 10:00:00,293.32,293.35,292.35,292.53,23991.0,287.1137,287.143,286.1642,286.3404,23991.0
2023-06-20 10:10:00,292.53,293.36,292.46,292.46,7891.0,286.3404,287.1528,286.2718,286.2718,7891.0
2023-06-20 10:20:00,292.4,293.04,292.16,292.86,11667.0,286.2131,286.8396,285.9782,286.6634,11667.0
2023-06-20 10:30:00,292.97,293.29,292.72,293.28,10962.0,286.7711,287.0843,286.5263,287.0745,10962.0
2023-06-20 10:40:00,293.11,293.83,292.95,293.66,7284.0,286.9081,287.6129,286.7515,287.4465,7284.0
2023-06-20 10:50:00,293.54,293.55,292.76,293.03,10446.0,287.329,287.3388,286.5655,286.8298,10446.0
2023-06-20 11:00:00,293.01,293.21,292.76,292.91,6662.0,286.8102,287.006,286.5655,286.7123,6662.0
2023-06-20 11:10:00,293.0,293.02,292.1,292.37,32996.0,286.8004,286.82,285.9195,286.1838,32996.0
2023-06-20 11:20:00,292.25,296.31,292.23,296.31,47840.0,286.0663,290.0404,286.0467,290.0404,47840.0
2023-06-20 11:30:00,296.17,296.52,294.62,296.06,21558.0,289.9034,290.2459,288.3861,289.7957,21558.0
2023-06-20 11:40:00,296.28,296.86,296.08,296.52,17667.0,290.011,290.5788,289.8153,290.2459,17667.0
2023-06-20 11:50:00,296.32,296.69,295.89,296.51,9304.0,290.0502,290.4123,289.6293,290.2362,9304.0
2023-06-20 12:00:00,296.61,296.8,296.17,296.63,14964.0,290.334,290.52,289.9034,290.3536,14964.0
2023-06-20 12:10:00,296.68,297.32,296.66,297.0,12044.0,290.4026,291.029,290.383,290.7158,12044.0
2023-06-20 12:20:00,296.94,297.58,296.74,296.74,17909.0,290.6571,291.2835,290.4613,290.4613,17909.0
2023-06-20 12:30:00,296.7,297.49,296.7,297.19,15451.0,290.4221,291.1954,290.4221,290.9018,15451.0
2023-06-20 12:40:00,297.28,297.69,297.12,297.41,15830.0,290.9899,291.3912,290.8332,291.1171,15830.0
2023-06-20 12:50:00,297.36,297.48,297.21,297.45,23071.0,291.0682,291.1856,290.9213,291.1563,23071.0
2023-06-20 13:00:00,297.45,298.26,297.42,298.26,11544.0,291.1563,291.9491,291.1269,291.9491,11544.0
2023-06-20 13:10:00,298.1,298.49,297.96,298.01,10408.0,291.7925,292.1743,291.6555,291.7044,10408.0
2023-06-20 13:20:00,297.99,299.1,297.75,299.1,17261.0,291.6848,292.7714,291.4499,292.7714,17261.0
2023-06-20 13:30:00,298.95,299.26,298.33,298.35,8014.0,292.6245,292.928,292.0176,292.0372,8014.0
2023-06-20 13:40:00,298.43,298.72,298.16,298.45,12016.0,292.1155,292.3994,291.8512,292.1351,12016.0
2023-06-20 13:50:00,298.31,298.58,297.96,298.1,26016.0,291.9981,292.2624,291.6555,291.7925,26016.0
2023-06-20 14:00:00,298.18,298.25,297.91,297.93,11340.0,291.8708,291.9393,291.6065,291.6261,11340.0
2023-06-20 14:10:00,297.93,298.76,297.89,298.75,16421.0,291.6261,292.4385,291.587,292.4288,16421.0
2023-06-20 14:20:00,298.76,298.92,298.22,298.22,19372.0,292.4385,292.5952,291.91,291.91,19372.0
2023-06-20 14:30:00,298.22,298.31,297.96,298.12,8004.0,291.91,291.9981,291.6555,291.8121,8004.0
2023-06-20 14:40:00,298.03,298.22,297.91,297.96,5432.0,291.724,291.91,291.6065,291.6555,5432.0
2023-06-20 14:50:00,297.97,298.24,297.87,298.15,3915.0,291.6653,291.9296,291.5674,291.8415,3915.0
2023-06-20 15:00:00,298.16,298.2,297.93,298.15,6781.0,291.8512,291.8904,291.6261,291.8415,6781.0
2023-06-20 15:10:00,298.07,298.1,297.61,298.1,15687.0,291.7631,291.7925,291.3129,291.7925,15687.0
2023-06-20 15:20:00,298.09,298.35,298.04,298.34,11271.0,291.7827,292.0372,291.7338,292.0274,11271.0
2023-06-20 15:30:00,298.26,298.3,297.74,297.77,12337.0,291.9491,291.9883,291.4401,291.4695,12337.0
2023-06-20 15:40:00,297.78,298.15,297.64,297.81,13986.0,291.4793,291.8415,291.3422,291.5086,13986.0
2023-06-20 15:50:00,297.8,298.38,297.78,297.79,75129.0,291.4989,292.0666,291.4793,291.4891,75129.0
2023-06-21 09:30:00,296.59,296.97,294.18,294.51,24294.0,290.3145,290.6864,287.9555,288.2785,24294.0
2023-06-21 09:40:00,294.52,295.95,294.52,295.27,27662.0,288.2883,289.688,288.2883,289.0224,27662.0
2023-06-21 09:50:00,295.36,295.83,294.6,294.73,15433.0,289.1105,289.5705,288.3666,288.4938,15433.0
2023-06-21 10:00:00,295.04,295.04,293.77,294.03,20813.0,288.7973,288.7973,287.5541,287.8086,20813.0
2023-06-21 10:10:00,294.1,295.13,293.97,294.92,11983.0,287.8771,288.8854,287.7499,288.6798,11983.0
2023-06-21 10:20:00,294.91,295.64,294.83,295.15,9189.0,288.67,289.3846,288.5917,288.9049,9189.0
2023-06-21 10:30:00,295.32,296.33,295.23,296.29,7740.0,289.0713,290.06,288.9832,290.0208,7740.0
2023-06-21 10:40:00,296.05,296.32,295.74,295.88,11978.0,289.7859,290.0502,289.4824,289.6195,11978.0
2023-06-21 10:50:00,295.99,296.37,295.46,296.34,9410.0,289.7272,290.0991,289.2084,290.0698,9410.0
2023-06-21 11:00:00,296.36,296.62,295.17,295.3,5740.0,290.0893,290.3438,288.9245,289.0518,5740.0
2023-06-21 11:10:00,295.53,295.59,294.81,295.01,5418.0,289.2769,289.3356,288.5721,288.7679,5418.0
2023-06-21 11:20:00,295.1,295.55,295.08,295.53,5933.0,288.856,289.2965,288.8364,289.2769,5933.0
2023-06-21 11:30:00,295.41,295.42,295.22,295.41,10290.0,289.1594,289.1692,288.9735,289.1594,10290.0
2023-06-21 11:40:00,295.49,295.6,295.35,295.49,4135.0,289.2377,289.3454,289.1007,289.2377,4135.0
2023-06-21 11:50:00,295.59,295.59,295.29,295.53,8443.0,289.3356,289.3356,289.042,289.2769,8443.0
2023-06-21 12:00:00,295.54,296.3,295.54,296.26,6597.0,289.2867,290.0306,289.2867,289.9914,6597.0
2023-06-21 12:10:00,296.22,296.34,295.76,296.16,16732.0,289.9523,290.0698,289.502,289.8936,16732.0
2023-06-21 12:20:00,296.17,296.21,295.93,296.06,15198.0,289.9034,289.9425,289.6684,289.7957,15198.0
2023-06-21 12:30:00,296.25,296.5,295.97,295.97,7016.0,289.9817,290.2264,289.7076,289.7076,7016.0
2023-06-21 12:40:00,296.13,296.64,296.13,296.64,13265.0,289.8642,290.3634,289.8642,290.3634,13265.0
2023-06-21 12:50:00,296.54,297.12,296.54,296.93,18617.0,290.2655,290.8332,290.2655,290.6473,18617.0
2023-06-21 13:00:00,296.83,297.37,296.67,297.29,11031.0,290.5494,291.078,290.3928,290.9997,11031.0
2023-06-21 13:10:00,297.3,297.3,296.45,296.73,9573.0,291.0094,291.0094,290.1774,290.4515,9573.0
2023-06-21 13:20:00,296.66,296.98,296.53,296.97,7573.0,290.383,290.6962,290.2557,290.6864,7573.0
2023-06-21 13:30:00,296.91,296.97,296.36,296.38,6950.0,290.6277,290.6864,290.0893,290.1089,6950.0
2023-06-21 13:40:00,296.5,296.6,295.97,296.41,3843.0,290.2264,290.3243,289.7076,290.1383,3843.0
2023-06-21 13:50:00,296.48,296.82,296.41,296.82,4903.0,290.2068,290.5396,290.1383,290.5396,4903.0
2023-06-21 14:00:00,296.88,297.19,296.85,297.11,4654.0,290.5983,290.9018,290.569,290.8235,4654.0
2023-06-21 14:10:00,297.11,297.27,296.93,297.18,8845.0,290.8235,290.9801,290.6473,290.892,8845.0
2023-06-21 14:20:00,297.23,297.41,297.05,297.41,6831.0,290.9409,291.1171,290.7647,291.1171,6831.0
2023-06-21 14:30:00,297.42,297.52,297.27,297.44,12837.0,291.1269,291.2248,290.9801,291.1465,12837.0
2023-06-21 14:40:00,297.43,297.67,297.4,297.45,13793.0,291.1367,291.3716,291.1073,291.1563,13793.0
2023-06-21 14:50:00,297.48,297.72,297.41,297.46,8252.0,291.1856,291.4206,291.1171,291.1661,8252.0
2023-06-21 15:00:00,297.45,297.73,297.33,297.71,11908.0,291.1563,291.4303,291.0388,291.4108,11908.0
2023-06-21 15:10:00,297.7,297.96,297.67,297.86,10335.0,291.401,291.6555,291.3716,291.5576,10335.0
2023-06-21 15:20:00,297.82,297.92,297.6,297.76,22691.0,291.5184,291.6163,291.3031,291.4597,22691.0
2023-06-21 15:30:00,297.83,297.84,296.88,296.95,30364.0,291.5282,291.538,290.5983,290.6668,30364.0
2023-06-21 15:40:00,297.07,297.49,297.07,297.36,27796.0,290.7843,291.1954,290.7843,291.0682,27796.0
2023-06-21 15:50:00,297.41,298.11,297.18,297.51,195099.0,291.1171,291.8023,290.892,291.215,195099.0
2023-06-22 09:30:00,297.68,298.05,296.07,297.51,30060.0,291.3814,291.7436,289.8055,291.215,30060.0
2023-06-22 09:40:00,297.6,297.88,296.88,297.88,20558.0,291.3031,291.5772,290.5983,291.5772,20558.0
2023-06-22 09:50:00,297.28,297.9,297.16,297.67,17008.0,290.9899,291.5967,290.8724,291.3716,17008.0
2023-06-22 10:00:00,297.67,297.87,297.27,297.87,19123.0,291.3716,291.5674,290.9801,291.5674,19123.0
2023-06-22 10:10:00,297.88,298.68,297.87,298.61,11688.0,291.5772,292.3602,291.5674,292.2917,11688.0
2023-06-22 10:20:00,298.34,299.21,298.2,298.89,5487.0,292.0274,292.879,291.8904,292.5658,5487.0
2023-06-22 10:30:00,299.05,299.05,297.91,297.92,6386.0,292.7224,292.7224,291.6065,291.6163,6386.0
2023-06-22 10:40:00,298.01,298.01,296.98,297.24,17485.0,291.7044,291.7044,290.6962,290.9507,17485.0
2023-06-22 10:50:00,297.17,297.76,297.16,297.44,22798.0,290.8822,291.4597,290.8724,291.1465,22798.0
2023-06-22 11:00:00,297.44,297.54,297.02,297.02,11141.0,291.1465,291.2444,290.7354,290.7354,11141.0
2023-06-22 11:10:00,297.06,297.15,296.9,296.93,29917.0,290.7745,290.8626,290.6179,290.6473,29917.0
2023-06-22 11:20:00,297.03,297.13,296.41,296.9,24017.0,290.7452,290.843,290.1383,290.6179,24017.0
2023-06-22 11:30:00,296.96,297.08,296.65,296.68,13494.0,290.6766,290.7941,290.3732,290.4026,13494.0
2023-06-22 11:40:00,296.75,297.03,296.7,296.79,53083.0,290.4711,290.7452,290.4221,290.5102,53083.0
2023-06-22 11:50:00,296.77,296.92,296.36,296.61,14011.0,290.4907,290.6375,290.0893,290.334,14011.0
2023-06-22 12:00:00,296.59,296.81,296.21,296.68,4142.0,290.3145,290.5298,289.9425,290.4026,4142.0
2023-06-22 12:10:00,296.71,296.76,296.28,296.38,13198.0,290.4319,290.4809,290.011,290.1089,13198.0
2023-06-22 12:20:00,296.43,296.72,296.39,296.39,5696.0,290.1578,290.4417,290.1187,290.1187,5696.0
2023-06-22 12:30:00,296.49,296.61,296.44,296.53,2654.0,290.2166,290.334,290.1676,290.2557,2654.0
2023-06-22 12:40:00,296.5,296.51,296.08,296.21,10701.0,290.2264,290.2362,289.8153,289.9425,10701.0
2023-06-22 12:50:00,296.2,296.29,295.76,296.26,12108.0,289.9327,290.0208,289.502,289.9914,12108.0
2023-06-22 13:00:00,296.32,296.5,295.95,296.04,9542.0,290.0502,290.2264,289.688,289.7761,9542.0
2023-06-22 13:10:00,296.05,296.28,295.9,296.07,21120.0,289.7859,290.011,289.6391,289.8055,21120.0
2023-06-22 13:20:00,296.07,296.18,295.92,296.13,13631.0,289.8055,289.9131,289.6586,289.8642,13631.0
2023-06-22 13:30:00,296.14,296.59,296.07,296.49,11379.0,289.874,290.3145,289.8055,290.2166,11379.0
2023-06-22 13:40:00,296.49,297.31,296.49,297.28,11463.0,290.2166,291.0192,290.2166,290.9899,11463.0
2023-06-22 13:50:00,297.29,297.62,297.2,297.55,8456.0,290.9997,291.3227,290.9116,291.2542,8456.0
2023-06-22 14:00:00,297.48,297.74,297.41,297.67,7042.0,291.1856,291.4401,291.1171,291.3716,7042.0
2023-06-22 14:10:00,297.59,297.8,297.51,297.8,3858.0,291.2933,291.4989,291.215,291.4989,3858.0
2023-06-22 14:20:00,297.84,297.89,297.46,297.66,18016.0,291.538,291.587,291.1661,291.3618,18016.0
2023-06-22 14:30:00,297.5,297.7,297.38,297.51,8187.0,291.2052,291.401,291.0877,291.215,8187.0
2023-06-22 14:40:00,297.5,297.61,297.34,297.43,7767.0,291.2052,291.3129,291.0486,291.1367,7767.0
2023-06-22 14:50:00,297.39,297.43,297.21,297.22,5916.0,291.0975,291.1367,290.9213,290.9311,5916.0
2023-06-22 15:00:00,297.25,297.26,297.06,297.12,6398.0,290.9605,290.9703,290.7745,290.8332,6398.0
2023-06-22 15:10:00,297.02,297.15,296.68,296.86,6977.0,290.7354,290.8626,290.4026,290.5788,6977.0
2023-06-22 15:20:00,296.83,297.26,296.81,296.95,8998.0,290.5494,290.9703,290.5298,290.6668,8998.0
2023-06-22 15:30:00,296.96,297.05,296.58,297.05,11858.0,290.6766,290.7647,290.3047,290.7647,11858.0
2023-06-22 15:40:00,297.13,297.13,296.85,297.1,8263.0,290.843,290.843,290.569,290.8137,8263.0
2023-06-22 15:50:00,297.38,297.9,297.13,297.83,56157.0,291.0877,291.5967,290.843,291.5282,56157.0
2023-06-23 09:30:00,297.01,297.71,296.37,297.64,20692.0,290.7256,291.4108,290.0991,291.3422,20692.0
2023-06-23 09:40:00,297.0,298.81,297.0,298.56,12629.0,290.7158,292.4875,290.7158,292.2428,12629.0
2023-06-23 09:50:00,298.65,299.37,298.03,298.75,18568.0,292.3309,293.0356,291.724,292.4288,18568.0
2023-06-23 10:00:00,298.62,298.75,298.1,298.26,8608.0,292.3015,292.4288,291.7925,291.9491,8608.0
2023-06-23 10:10:00,298.21,298.87,298.15,298.43,8248.0,291.9002,292.5462,291.8415,292.1155,8248.0
2023-06-23 10:20:00,298.51,298.99,298.51,298.9,8046.0,292.1938,292.6637,292.1938,292.5756,8046.0
2023-06-23 10:30:00,298.88,299.49,298.87,299.45,13298.0,292.556,293.1531,292.5462,293.1139,13298.0
2023-06-23 10:40:00,299.32,299.46,298.93,298.99,28055.0,292.9867,293.1237,292.605,292.6637,28055.0
2023-06-23 10:50:00,299.0,299.01,298.2,298.68,6345.0,292.6735,292.6833,291.8904,292.3602,6345.0
2023-06-23 11:00:00,298.66,298.74,297.63,297.63,8027.0,292.3407,292.419,291.3325,291.3325,8027.0
2023-06-23 11:10:00,297.68,298.26,297.48,297.74,5731.0,291.3814,291.9491,291.1856,291.4401,5731.0
2023-06-23 11:20:00,297.63,297.83,297.29,297.78,6576.0,291.3325,291.5282,290.9997,291.4793,6576.0
2023-06-23 11:30:00,297.88,297.96,297.57,297.94,3245.0,291.5772,291.6555,291.2737,291.6359,3245.0
2023-06-23 11:40:00,298.05,298.41,297.58,297.78,5738.0,291.7436,292.096,291.2835,291.4793,5738.0
2023-06-23 11:50:00,297.78,298.4,297.75,297.94,4601.0,291.4793,292.0862,291.4499,291.6359,4601.0
2023-06-23 12:00:00,298.1,298.26,297.95,298.16,4903.0,291.7925,291.9491,291.6457,291.8512,4903.0
2023-06-23 12:10:00,298.12,298.23,297.93,297.97,1801.0,291.8121,291.9198,291.6261,291.6653,1801.0
2023-06-23 12:20:00,298.08,298.67,298.03,298.51,2815.0,291.7729,292.3505,291.724,292.1938,2815.0
2023-06-23 12:30:00,298.45,298.49,298.1,298.1,3589.0,292.1351,292.1743,291.7925,291.7925,3589.0
2023-06-23 12:40:00,298.07,298.58,298.05,298.21,3210.0,291.7631,292.2624,291.7436,291.9002,3210.0
2023-06-23 12:50:00,298.09,298.14,297.9,297.99,3110.0,291.7827,291.8317,291.5967,291.6848,3110.0
2023-06-23 13:00:00,298.02,298.02,297.52,297.52,4719.0,291.7142,291.7142,291.2248,291.2248,4719.0
2023-06-23 13:10:00,297.58,297.99,297.55,297.76,5607.0,291.2835,291.6848,291.2542,291.4597,5607.0
2023-06-23 13:20:00,297.75,297.75,297.54,297.59,963.0,291.4499,291.4499,291.2444,291.2933,963.0
2023-06-23 13:30:00,297.66,298.3,297.66,298.29,2281.0,291.3618,291.9883,291.3618,291.9785,2281.0
2023-06-23 13:40:00,298.33,298.42,298.11,298.14,4096.0,292.0176,292.1057,291.8023,291.8317,4096.0
2023-06-23 13:50:00,298.3,298.7,298.24,298.4,7414.0,291.9883,292.3798,291.9296,292.0862,7414.0
2023-06-23 14:00:00,298.38,298.71,298.25,298.66,3490.0,292.0666,292.3896,291.9393,292.3407,3490.0
2023-06-23 14:10:00,298.53,298.78,298.41,298.42,5011.0,292.2134,292.4581,292.096,292.1057,5011.0
2023-06-23 14:20:00,298.5,298.74,298.26,298.63,8789.0,292.184,292.419,291.9491,292.3113,8789.0
2023-06-23 14:30:00,298.64,298.76,298.45,298.58,10286.0,292.3211,292.4385,292.1351,292.2624,10286.0
2023-06-23 14:40:00,298.5,298.62,297.94,298.27,6659.0,292.184,292.3015,291.6359,291.9589,6659.0
2023-06-23 14:50:00,298.17,298.38,297.91,298.15,14268.0,291.861,292.0666,291.6065,291.8415,14268.0
2023-06-23 15:00:00,298.21,298.49,297.99,298.47,10065.0,291.9002,292.1743,291.6848,292.1547,10065.0
2023-06-23 15:10:00,298.57,298.7,298.18,298.5,11780.0,292.2526,292.3798,291.8708,292.184,11780.0
2023-06-23 15:20:00,298.37,298.46,298.11,298.38,11475.0,292.0568,292.1449,291.8023,292.0666,11475.0
2023-06-23 15:30:00,298.38,298.38,298.0,298.05,42937.0,292.0666,292.0666,291.6946,291.7436,42937.0
2023-06-23 15:40:00,298.05,298.18,297.47,297.69,25458.0,291.7436,291.8708,291.1758,291.3912,25458.0
2023-06-23 15:50:00,297.73,298.21,297.39,297.75,182336.0,291.4303,291.9002,291.0975,291.4499,182336.0
2023-06-26 09:30:00,296.56,297.44,295.69,295.91,16325.0,290.2851,291.1465,289.4335,289.6489,16325.0
2023-06-26 09:40:00,296.18,296.39,295.67,295.81,6746.0,289.9131,290.1187,289.4139,289.551,6746.0
2023-06-26 09:50:00,295.92,296.17,294.71,294.9,14304.0,289.6586,289.9034,288.4742,288.6602,14304.0
2023-06-26 10:00:00,294.91,294.98,293.89,294.03,11030.0,288.67,288.7385,287.6716,287.8086,11030.0
2023-06-26 10:10:00,293.9,295.46,293.9,295.35,8897.0,287.6814,289.2084,287.6814,289.1007,8897.0
2023-06-26 10:20:00,295.32,296.45,295.24,296.32,3691.0,289.0713,290.1774,288.993,290.0502,3691.0
2023-06-26 10:30:00,296.35,297.0,296.11,296.99,5176.0,290.0795,290.7158,289.8446,290.706,5176.0
2023-06-26 10:40:00,296.84,296.88,296.29,296.69,8995.0,290.5592,290.5983,290.0208,290.4123,8995.0
2023-06-26 10:50:00,296.99,297.69,296.99,297.56,2352.0,290.706,291.3912,290.706,291.2639,2352.0
2023-06-26 11:00:00,297.54,297.54,297.24,297.31,4035.0,291.2444,291.2444,290.9507,291.0192,4035.0
2023-06-26 11:10:00,297.22,297.59,297.22,297.39,4603.0,290.9311,291.2933,290.9311,291.0975,4603.0
2023-06-26 11:20:00,297.31,297.41,297.13,297.24,4239.0,291.0192,291.1171,290.843,290.9507,4239.0
2023-06-26 11:30:00,297.18,297.49,297.12,297.14,8106.0,290.892,291.1954,290.8332,290.8528,8106.0
2023-06-26 11:40:00,297.12,297.22,296.91,297.0,3878.0,290.8332,290.9311,290.6277,290.7158,3878.0
2023-06-26 11:50:00,296.99,297.65,296.85,297.65,6804.0,290.706,291.352,290.569,291.352,6804.0
2023-06-26 12:00:00,298.1,298.1,297.63,297.67,5067.0,291.7925,291.7925,291.3325,291.3716,5067.0
2023-06-26 12:10:00,297.67,298.04,297.45,297.94,10058.0,291.3716,291.7338,291.1563,291.6359,10058.0
2023-06-26 12:20:00,297.93,298.61,297.89,298.47,10785.0,291.6261,292.2917,291.587,292.1547,10785.0
2023-06-26 12:30:00,298.51,298.63,298.29,298.29,4490.0,292.1938,292.3113,291.9785,291.9785,4490.0
2023-06-26 12:40:00,298.44,298.79,298.15,298.42,2480.0,292.1253,292.4679,291.8415,292.1057,2480.0
2023-06-26 12:50:00,298.57,299.06,298.57,299.06,3691.0,292.2526,292.7322,292.2526,292.7322,3691.0
2023-06-26 13:00:00,299.11,299.31,298.66,298.71,6931.0,292.7811,292.9769,292.3407,292.3896,6931.0
2023-06-26 13:10:00,298.77,299.18,298.77,299.12,2809.0,292.4483,292.8497,292.4483,292.7909,2809.0
2023-06-26 13:20:00,299.08,299.14,298.07,298.42,19820.0,292.7518,292.8105,291.7631,292.1057,19820.0
2023-06-26 13:30:00,298.36,298.46,297.74,297.9,5984.0,292.047,292.1449,291.4401,291.5967,5984.0
2023-06-26 13:40:00,297.87,297.99,297.49,297.49,3157.0,291.5674,291.6848,291.1954,291.1954,3157.0
2023-06-26 13:50:00,297.62,297.81,297.28,297.47,4970.0,291.3227,291.5086,290.9899,291.1758,4970.0
2023-06-26 14:00:00,297.44,297.62,297.14,297.14,2768.0,291.1465,291.3227,290.8528,290.8528,2768.0
2023-06-26 14:10:00,297.23,297.42,297.16,297.31,4315.0,290.9409,291.1269,290.8724,291.0192,4315.0
2023-06-26 14:20:00,297.2,297.64,297.16,297.64,3529.0,290.9116,291.3422,290.8724,291.3422,3529.0
2023-06-26 14:30:00,297.57,297.76,297.57,297.72,3458.0,291.2737,291.4597,291.2737,291.4206,3458.0
2023-06-26 14:40:00,297.76,297.84,297.58,297.58,3437.0,291.4597,291.538,291.2835,291.2835,3437.0
2023-06-26 14:50:00,297.56,297.68,297.38,297.47,7042.0,291.2639,291.3814,291.0877,291.1758,7042.0
2023-06-26 15:00:00,297.48,297.62,297.3,297.31,5674.0,291.1856,291.3227,291.0094,291.0192,5674.0
2023-06-26 15:10:00,297.3,297.3,297.12,297.19,7160.0,291.0094,291.0094,290.8332,290.9018,7160.0
2023-06-26 15:20:00,297.19,297.19,296.86,296.88,10100.0,290.9018,290.9018,290.5788,290.5983,10100.0
2023-06-26 15:30:00,296.87,297.1,296.54,296.96,11713.0,290.5885,290.8137,290.2655,290.6766,11713.0
2023-06-26 15:40:00,296.96,297.03,296.57,296.63,17707.0,290.6766,290.7452,290.2949,290.3536,17707.0
2023-06-26 15:50:00,296.62,296.88,296.12,296.84,100303.0,290.3438,290.5983,289.8544,290.5592,100303.0
2023-06-27 09:30:00,297.32,297.99,295.53,297.98,11228.0,291.029,291.6848,289.2769,291.6751,11228.0
2023-06-27 09:40:00,298.0,298.52,297.13,297.17,4237.0,291.6946,292.2036,290.843,290.8822,4237.0
2023-06-27 09:50:00,297.5,297.66,295.84,296.0,9377.0,291.2052,291.3618,289.5803,289.7369,9377.0
2023-06-27 10:00:00,295.75,295.88,295.23,295.47,26125.0,289.4922,289.6195,288.9832,289.2182,26125.0
2023-06-27 10:10:00,295.33,296.67,295.33,296.21,13684.0,289.0811,290.3928,289.0811,289.9425,13684.0
2023-06-27 10:20:00,296.07,296.2,295.63,295.88,4747.0,289.8055,289.9327,289.3748,289.6195,4747.0
2023-06-27 10:30:00,295.83,295.83,295.24,295.45,13982.0,289.5705,289.5705,288.993,289.1986,13982.0
2023-06-27 10:40:00,295.5,295.73,295.18,295.73,5038.0,289.2475,289.4727,288.9343,289.4727,5038.0
2023-06-27 10:50:00,295.86,296.13,295.76,296.0,4930.0,289.5999,289.8642,289.502,289.7369,4930.0
2023-06-27 11:00:00,295.97,296.06,295.2,295.49,13019.0,289.7076,289.7957,288.9539,289.2377,13019.0
2023-06-27 11:10:00,295.62,295.62,295.08,295.37,12252.0,289.365,289.365,288.8364,289.1203,12252.0
2023-06-27 11:20:00,295.49,296.06,295.38,295.85,9573.0,289.2377,289.7957,289.1301,289.5901,9573.0
2023-06-27 11:30:00,295.84,295.96,295.46,295.74,10723.0,289.5803,289.6978,289.2084,289.4824,10723.0
2023-06-27 11:40:00,295.66,296.19,295.58,296.19,4349.0,289.4041,289.9229,289.3258,289.9229,4349.0
2023-06-27 11:50:00,296.3,297.24,296.26,297.01,5000.0,290.0306,290.9507,289.9914,290.7256,5000.0
2023-06-27 12:00:00,297.06,297.35,297.0,297.1,3095.0,290.7745,291.0584,290.7158,290.8137,3095.0
2023-06-27 12:10:00,296.96,297.27,296.96,297.09,2415.0,290.6766,290.9801,290.6766,290.8039,2415.0
2023-06-27 12:20:00,297.05,297.69,297.05,297.69,1000.0,290.7647,291.3912,290.7647,291.3912,1000.0
2023-06-27 12:30:00,297.64,297.74,297.43,297.62,5668.0,291.3422,291.4401,291.1367,291.3227,5668.0
2023-06-27 12:40:00,297.61,298.07,297.48,298.07,1891.0,291.3129,291.7631,291.1856,291.7631,1891.0
2023-06-27 12:50:00,298.09,298.49,298.03,298.46,5254.0,291.7827,292.1743,291.724,292.1449,5254.0
2023-06-27 13:00:00,298.32,298.35,297.93,297.96,8841.0,292.0079,292.0372,291.6261,291.6555,8841.0
2023-06-27 13:10:00,297.94,298.03,297.62,297.81,16846.0,291.6359,291.724,291.3227,291.5086,16846.0
2023-06-27 13:20:00,297.9,298.35,297.76,298.35,38058.0,291.5967,292.0372,291.4597,292.0372,38058.0
2023-06-27 13:30:00,298.38,298.4,297.7,297.74,3023.0,292.0666,292.0862,291.401,291.4401,3023.0
2023-06-27 13:40:00,297.73,297.99,297.65,297.92,3543.0,291.4303,291.6848,291.352,291.6163,3543.0
2023-06-27 13:50:00,297.92,298.07,297.57,297.58,11631.0,291.6163,291.7631,291.2737,291.2835,11631.0
2023-06-27 14:00:00,297.74,297.75,297.33,297.52,25655.0,291.4401,291.4499,291.0388,291.2248,25655.0
2023-06-27 14:10:00,297.61,297.74,297.42,297.5,4649.0,291.3129,291.4401,291.1269,291.2052,4649.0
2023-06-27 14:20:00,297.5,297.62,297.31,297.62,4666.0,291.2052,291.3227,291.0192,291.3227,4666.0
2023-06-27 14:30:00,297.51,297.82,297.51,297.62,9493.0,291.215,291.5184,291.215,291.3227,9493.0
2023-06-27 14:40:00,297.63,297.7,297.28,297.6,8048.0,291.3325,291.401,290.9899,291.3031,8048.0
2023-06-27 14:50:00,297.54,297.7,297.4,297.4,9104.0,291.2444,291.401,291.1073,291.1073,9104.0
2023-06-27 15:00:00,297.45,297.55,297.39,297.48,8968.0,291.1563,291.2542,291.0975,291.1856,8968.0
2023-06-27 15:10:00,297.46,297.54,297.28,297.38,13668.0,291.1661,291.2444,290.9899,291.0877,13668.0
2023-06-27 15:20:00,297.44,298.03,297.4,298.0,9298.0,291.1465,291.724,291.1073,291.6946,9298.0
2023-06-27 15:30:00,298.02,298.19,297.9,298.08,14533.0,291.7142,291.8806,291.5967,291.7729,14533.0
2023-06-27 15:40:00,298.04,298.55,297.94,298.36,27487.0,291.7338,292.233,291.6359,292.047,27487.0
2023-06-27 15:50:00,298.26,298.93,298.12,298.59,76107.0,291.9491,292.605,291.8121,292.2721,76107.0
2023-06-28 09:30:00,298.62,301.44,298.55,300.16,114801.0,292.3015,295.0618,292.233,293.8089,114801.0
2023-06-28 09:40:00,300.81,300.92,299.64,300.18,34112.0,294.4452,294.5528,293.2999,293.8285,34112.0
2023-06-28 09:50:00,300.24,300.67,299.87,300.67,8662.0,293.8872,294.3081,293.5251,294.3081,8662.0
2023-06-28 10:00:00,300.52,301.3,300.51,300.88,11872.0,294.1613,294.9248,294.1515,294.5137,11872.0
2023-06-28 10:10:00,300.77,301.47,300.75,301.26,10287.0,294.406,295.0912,294.3864,294.8857,10287.0
2023-06-28 10:20:00,301.26,301.72,300.92,301.65,36532.0,294.8857,295.3359,294.5528,295.2674,36532.0
2023-06-28 10:30:00,301.6,302.38,301.47,302.0,35626.0,295.2185,295.982,295.0912,295.61,35626.0
2023-06-28 10:40:00,302.0,302.0,300.99,301.06,22968.0,295.61,295.61,294.6214,294.6899,22968.0
2023-06-28 10:50:00,301.07,301.12,300.32,300.94,11775.0,294.6997,294.7486,293.9655,294.5724,11775.0
2023-06-28 11:00:00,300.96,301.14,300.51,300.51,10260.0,294.592,294.7682,294.1515,294.1515,10260.0
2023-06-28 11:10:00,300.65,301.02,300.25,300.8,19008.0,294.2886,294.6507,293.897,294.4354,19008.0
2023-06-28 11:20:00,300.71,300.85,300.43,300.74,25423.0,294.3473,294.4843,294.0732,294.3767,25423.0
2023-06-28 11:30:00,300.87,300.92,300.23,300.44,7034.0,294.5039,294.5528,293.8774,294.083,7034.0
2023-06-28 11:40:00,300.5,301.03,300.5,300.61,4871.0,294.1417,294.6605,294.1417,294.2494,4871.0
2023-06-28 11:50:00,300.54,301.0,300.53,300.97,17257.0,294.1809,294.6312,294.1711,294.6018,17257.0
2023-06-28 12:00:00,301.02,301.63,300.81,301.51,7952.0,294.6507,295.2478,294.4452,295.1304,7952.0
2023-06-28 12:10:00,301.39,301.59,300.92,300.92,26311.0,295.0129,295.2087,294.5528,294.5528,26311.0
2023-06-28 12:20:00,300.82,300.82,300.35,300.36,5422.0,294.455,294.455,293.9949,294.0047,5422.0
2023-06-28 12:30:00,300.42,300.43,300.1,300.15,6307.0,294.0634,294.0732,293.7502,293.7991,6307.0
2023-06-28 12:40:00,300.25,300.27,299.59,299.72,7622.0,293.897,293.9166,293.251,293.3782,7622.0
2023-06-28 12:50:00,299.5,299.5,298.96,299.2,5152.0,293.1629,293.1629,292.6343,292.8692,5152.0
2023-06-28 13:00:00,299.1,299.22,298.95,299.19,3960.0,292.7714,292.8888,292.6245,292.8595,3960.0
2023-06-28 13:10:00,299.19,299.36,299.13,299.19,3068.0,292.8595,293.0259,292.8007,292.8595,3068.0
2023-06-28 13:20:00,299.19,299.3,298.85,299.09,8394.0,292.8595,292.9671,292.5266,292.7616,8394.0
2023-06-28 13:30:00,299.1,299.26,298.8,299.22,4965.0,292.7714,292.928,292.4777,292.8888,4965.0
2023-06-28 13:40:00,299.25,299.28,299.04,299.05,3014.0,292.9182,292.9475,292.7126,292.7224,3014.0
2023-06-28 13:50:00,298.87,299.42,298.87,299.42,5215.0,292.5462,293.0846,292.5462,293.0846,5215.0
2023-06-28 14:00:00,299.58,300.17,299.5,300.17,9682.0,293.2412,293.8187,293.1629,293.8187,9682.0
2023-06-28 14:10:00,300.29,300.43,300.04,300.16,5627.0,293.9362,294.0732,293.6915,293.8089,5627.0
2023-06-28 14:20:00,300.16,300.21,299.7,299.78,6388.0,293.8089,293.8579,293.3587,293.437,6388.0
2023-06-28 14:30:00,299.81,300.23,299.81,299.91,7427.0,293.4663,293.8774,293.4663,293.5642,7427.0
2023-06-28 14:40:00,299.91,300.18,299.71,299.86,7675.0,293.5642,293.8285,293.3684,293.5153,7675.0
2023-06-28 14:50:00,299.89,299.92,299.64,299.85,9172.0,293.5446,293.574,293.2999,293.5055,9172.0
2023-06-28 15:00:00,299.85,299.96,299.51,299.69,9895.0,293.5055,293.6132,293.1727,293.3489,9895.0
2023-06-28 15:10:00,299.73,300.15,299.65,300.06,6533.0,293.388,293.7991,293.3097,293.711,6533.0
2023-06-28 15:20:00,300.14,300.33,299.86,299.97,11775.0,293.7893,293.9753,293.5153,293.6229,11775.0
2023-06-28 15:30:00,299.97,300.2,299.69,299.69,14112.0,293.6229,293.8481,293.3489,293.3489,14112.0
2023-06-28 15:40:00,299.67,299.77,299.42,299.43,22704.0,293.3293,293.4272,293.0846,293.0944,22704.0
2023-06-28 15:50:00,299.43,300.29,299.17,300.28,84957.0,293.0944,293.9362,292.8399,293.9264,84957.0
2023-06-29 09:30:00,299.47,299.98,297.95,299.06,13800.0,293.8621,294.3625,292.3705,293.4597,13800.0
2023-06-29 09:40:00,299.16,299.51,298.46,298.97,6918.0,293.5579,293.9013,292.871,293.3714,6918.0
2023-06-29 09:50:00,299.12,299.79,299.0,299.68,4727.0,293.5186,294.1761,293.4009,294.0681,4727.0
2023-06-29 10:00:00,300.04,300.32,299.62,299.85,7965.0,294.4214,294.6961,294.0093,294.2349,7965.0
2023-06-29 10:10:00,299.85,300.69,299.44,300.5,12791.0,294.2349,295.0592,293.8326,294.8728,12791.0
2023-06-29 10:20:00,300.73,301.24,300.59,300.59,5864.0,295.0985,295.5989,294.9611,294.9611,5864.0
2023-06-29 10:30:00,300.64,301.0,300.59,300.73,3161.0,295.0102,295.3634,294.9611,295.0985,3161.0
2023-06-29 10:40:00,300.81,300.88,299.99,300.64,5272.0,295.177,295.2457,294.3723,295.0102,5272.0
2023-06-29 10:50:00,300.79,301.19,300.64,300.93,5674.0,295.1573,295.5499,295.0102,295.2947,5674.0
2023-06-29 11:00:00,301.03,301.7,301.0,301.64,7098.0,295.3928,296.0503,295.3634,295.9914,7098.0
2023-06-29 11:10:00,301.52,301.75,301.43,301.57,4415.0,295.8737,296.0994,295.7854,295.9227,4415.0
2023-06-29 11:20:00,301.59,302.21,301.59,302.09,7622.0,295.9424,296.5508,295.9424,296.433,7622.0
2023-06-29 11:30:00,302.1,302.1,301.52,301.56,4187.0,296.4428,296.4428,295.8737,295.9129,4187.0
2023-06-29 11:40:00,301.62,301.63,300.94,301.12,4835.0,295.9718,295.9816,295.3045,295.4812,4835.0
2023-06-29 11:50:00,301.07,301.66,301.07,301.4,14705.0,295.4321,296.0111,295.4321,295.7559,14705.0
2023-06-29 12:00:00,301.37,301.45,301.04,301.32,2757.0,295.7265,295.805,295.4027,295.6774,2757.0
2023-06-29 12:10:00,301.3,301.43,300.95,301.23,2848.0,295.6578,295.7854,295.3143,295.5891,2848.0
2023-06-29 12:20:00,301.25,301.57,301.25,301.56,3865.0,295.6087,295.9227,295.6087,295.9129,3865.0
2023-06-29 12:30:00,301.57,301.88,301.48,301.61,4996.0,295.9227,296.2269,295.8344,295.962,4996.0
2023-06-29 12:40:00,301.59,301.93,301.58,301.73,1174.0,295.9424,296.276,295.9325,296.0797,1174.0
2023-06-29 12:50:00,301.68,301.68,301.22,301.33,2262.0,296.0307,296.0307,295.5793,295.6872,2262.0
2023-06-29 13:00:00,301.17,301.29,300.84,301.23,3380.0,295.5302,295.648,295.2064,295.5891,3380.0
2023-06-29 13:10:00,301.21,301.45,301.18,301.45,6453.0,295.5695,295.805,295.54,295.805,6453.0
2023-06-29 13:20:00,301.4,301.55,301.26,301.29,2357.0,295.7559,295.9031,295.6185,295.648,2357.0
2023-06-29 13:30:00,301.29,301.31,301.06,301.06,1574.0,295.648,295.6676,295.4223,295.4223,1574.0
2023-06-29 13:40:00,301.12,301.3,301.06,301.12,2221.0,295.4812,295.6578,295.4223,295.4812,2221.0
2023-06-29 13:50:00,301.13,301.48,300.79,300.79,4278.0,295.491,295.8344,295.1573,295.1573,4278.0
2023-06-29 14:00:00,300.9,300.97,300.44,300.5,7438.0,295.2653,295.334,294.8139,294.8728,7438.0
2023-06-29 14:10:00,300.42,300.73,300.32,300.72,2932.0,294.7943,295.0985,294.6961,295.0887,2932.0
2023-06-29 14:20:00,300.81,301.03,300.69,300.9,8101.0,295.177,295.3928,295.0592,295.2653,8101.0
2023-06-29 14:30:00,300.89,300.95,300.59,300.8,3329.0,295.2555,295.3143,294.9611,295.1672,3329.0
2023-06-29 14:40:00,300.77,300.88,300.52,300.75,3642.0,295.1377,295.2457,294.8924,295.1181,3642.0
2023-06-29 14:50:00,300.67,300.89,300.49,300.84,5141.0,295.0396,295.2555,294.863,295.2064,5141.0
2023-06-29 15:00:00,300.95,301.23,300.83,301.19,3510.0,295.3143,295.5891,295.1966,295.5499,3510.0
2023-06-29 15:10:00,301.14,301.37,301.09,301.28,4652.0,295.5008,295.7265,295.4517,295.6382,4652.0
2023-06-29 15:20:00,301.36,301.46,301.32,301.42,4090.0,295.7167,295.8148,295.6774,295.7755,4090.0
2023-06-29 15:30:00,301.39,301.63,301.07,301.07,5401.0,295.7461,295.9816,295.4321,295.4321,5401.0
2023-06-29 15:40:00,301.05,301.29,300.98,301.29,8936.0,295.4125,295.648,295.3438,295.648,8936.0
2023-06-29 15:50:00,301.31,301.89,301.19,301.82,62506.0,295.6676,296.2367,295.5499,296.1681,62506.0
2023-06-30 09:30:00,304.85,306.54,304.47,305.76,32855.0,299.1413,300.7997,298.7684,300.0343,32855.0
2023-06-30 09:40:00,305.63,306.93,305.48,306.57,12768.0,299.9067,301.1824,299.7595,300.8291,12768.0
2023-06-30 09:50:00,306.54,306.54,304.97,304.97,12127.0,300.7997,300.7997,299.2591,299.2591,12127.0
2023-06-30 10:00:00,304.98,305.66,304.98,305.66,8012.0,299.2689,299.9361,299.2689,299.9361,8012.0
2023-06-30 10:10:00,305.81,305.82,305.0,305.03,6228.0,300.0833,300.0931,299.2885,299.3179,6228.0
2023-06-30 10:20:00,305.01,305.02,304.28,304.75,4800.0,299.2983,299.3081,298.582,299.0432,4800.0
2023-06-30 10:30:00,304.83,304.83,303.65,304.15,8971.0,299.1217,299.1217,297.9638,298.4544,8971.0
2023-06-30 10:40:00,304.15,304.76,303.97,304.55,14824.0,298.4544,299.053,298.2778,298.8469,14824.0
2023-06-30 10:50:00,304.18,305.13,304.06,304.4,12281.0,298.4839,299.4161,298.3661,298.6997,12281.0
2023-06-30 11:00:00,304.4,304.41,304.07,304.31,5933.0,298.6997,298.7096,298.3759,298.6114,5933.0
2023-06-30 11:10:00,304.42,304.83,304.25,304.71,7633.0,298.7194,299.1217,298.5525,299.0039,7633.0
2023-06-30 11:20:00,304.73,304.84,304.19,304.31,8293.0,299.0236,299.1315,298.4937,298.6114,8293.0
2023-06-30 11:30:00,304.31,304.31,303.91,303.96,7053.0,298.6114,298.6114,298.2189,298.268,7053.0
2023-06-30 11:40:00,303.88,304.03,303.21,303.32,8410.0,298.1895,298.3367,297.532,297.64,8410.0
2023-06-30 11:50:00,303.37,303.73,303.37,303.68,12574.0,297.689,298.0423,297.689,297.9932,12574.0
2023-06-30 12:00:00,303.87,304.06,303.49,303.49,7912.0,298.1797,298.3661,297.8068,297.8068,7912.0
2023-06-30 12:10:00,303.61,304.06,303.49,304.0,8735.0,297.9245,298.3661,297.8068,298.3072,8735.0
2023-06-30 12:20:00,304.07,304.16,303.81,304.01,9252.0,298.3759,298.4642,298.1208,298.317,9252.0
2023-06-30 12:30:00,303.89,304.15,303.78,303.89,5551.0,298.1993,298.4544,298.0914,298.1993,5551.0
2023-06-30 12:40:00,304.0,304.18,303.92,304.08,7052.0,298.3072,298.4839,298.2287,298.3857,7052.0
2023-06-30 12:50:00,303.98,304.85,303.98,304.47,3740.0,298.2876,299.1413,298.2876,298.7684,3740.0
2023-06-30 13:00:00,304.49,304.63,304.33,304.44,5103.0,298.7881,298.9254,298.6311,298.739,5103.0
2023-06-30 13:10:00,304.52,304.6,304.25,304.4,12178.0,298.8175,298.896,298.5525,298.6997,12178.0
2023-06-30 13:20:00,304.49,304.49,304.19,304.31,3812.0,298.7881,298.7881,298.4937,298.6114,3812.0
2023-06-30 13:30:00,304.32,304.94,304.32,304.54,9283.0,298.6212,299.2296,298.6212,298.8371,9283.0
2023-06-30 13:40:00,304.58,304.92,304.46,304.82,5946.0,298.8764,299.21,298.7586,299.1119,5946.0
2023-06-30 13:50:00,304.81,304.81,304.45,304.5,5648.0,299.1021,299.1021,298.7488,298.7979,5648.0
2023-06-30 14:00:00,304.61,304.82,304.49,304.82,7232.0,298.9058,299.1119,298.7881,299.1119,7232.0
2023-06-30 14:10:00,304.8,305.26,304.75,305.13,7018.0,299.0923,299.5436,299.0432,299.4161,7018.0
2023-06-30 14:20:00,305.14,305.68,305.14,305.57,15077.0,299.4259,299.9558,299.4259,299.8478,15077.0
2023-06-30 14:30:00,305.57,305.86,305.2,305.61,10428.0,299.8478,300.1324,299.4848,299.8871,10428.0
2023-06-30 14:40:00,305.75,305.91,305.58,305.89,9562.0,300.0245,300.1815,299.8576,300.1618,9562.0
2023-06-30 14:50:00,305.96,306.32,305.77,306.09,11349.0,300.2305,300.5838,300.0441,300.3581,11349.0
2023-06-30 15:00:00,306.06,306.17,305.54,305.54,8234.0,300.3287,300.4366,299.8184,299.8184,8234.0
2023-06-30 15:10:00,305.67,305.73,305.36,305.63,12335.0,299.946,300.0048,299.6418,299.9067,12335.0
2023-06-30 15:20:00,305.63,305.73,305.53,305.56,6953.0,299.9067,300.0048,299.8086,299.838,6953.0
2023-06-30 15:30:00,305.56,305.83,305.45,305.7,20047.0,299.838,300.103,299.7301,299.9754,20047.0
2023-06-30 15:40:00,305.61,305.61,304.83,305.04,22069.0,299.8871,299.8871,299.1217,299.3278,22069.0
2023-06-30 15:50:00,305.04,305.34,304.87,304.87,75622.0,299.3278,299.6221,299.1609,299.1609,75622.0
2023-07-03 09:30:00,302.94,303.25,299.42,299.89,27879.0,297.2671,297.5713,293.813,294.2742,27879.0
2023-07-03 09:40:00,299.69,300.12,298.63,299.07,23695.0,294.0779,294.4999,293.0378,293.4696,23695.0
2023-07-03 09:50:00,299.07,299.55,297.55,299.55,21090.0,293.4696,293.9406,291.978,293.9406,21090.0
2023-07-03 10:00:00,299.13,299.54,297.31,297.67,24228.0,293.5284,293.9308,291.7425,292.0958,24228.0
2023-07-03 10:10:00,297.6,298.3,297.03,297.65,12066.0,292.0271,292.714,291.4678,292.0761,12066.0
2023-07-03 10:20:00,297.43,298.93,297.13,298.72,22181.0,291.8603,293.3322,291.5659,293.1261,22181.0
2023-07-03 10:30:00,298.85,299.65,298.69,298.8,4926.0,293.2537,294.0387,293.0967,293.2046,4926.0
2023-07-03 10:40:00,298.41,298.97,298.01,298.82,8036.0,292.8219,293.3714,292.4294,293.2242,8036.0
2023-07-03 10:50:00,298.84,299.46,298.56,298.66,6432.0,293.2439,293.8522,292.9691,293.0672,6432.0
2023-07-03 11:00:00,298.72,298.89,298.54,298.67,7486.0,293.1261,293.2929,292.9495,293.077,7486.0
2023-07-03 11:10:00,298.55,298.81,297.41,297.42,8938.0,292.9593,293.2144,291.8406,291.8504,8938.0
2023-07-03 11:20:00,297.5,297.79,297.33,297.75,8023.0,291.929,292.2135,291.7621,292.1743,8023.0
2023-07-03 11:30:00,297.88,297.88,297.1,297.42,8577.0,292.3018,292.3018,291.5364,291.8504,8577.0
2023-07-03 11:40:00,297.28,297.67,297.09,297.25,6978.0,291.7131,292.0958,291.5266,291.6836,6978.0
2023-07-03 11:50:00,297.24,298.0,297.19,297.58,7254.0,291.6738,292.4196,291.6248,292.0075,7254.0
2023-07-03 12:00:00,297.55,297.8,297.29,297.75,6856.0,291.978,292.2233,291.7229,292.1743,6856.0
2023-07-03 12:10:00,297.81,297.97,297.44,297.44,4456.0,292.2331,292.3902,291.8701,291.8701,4456.0
2023-07-03 12:20:00,297.54,298.06,297.51,298.0,6196.0,291.9682,292.4785,291.9388,292.4196,6196.0
2023-07-03 12:30:00,298.0,298.26,297.82,297.94,5965.0,292.4196,292.6747,292.243,292.3607,5965.0
2023-07-03 12:40:00,298.0,298.5,297.98,298.5,11464.0,292.4196,292.9102,292.4,292.9102,11464.0
2023-07-03 12:50:00,298.6,298.84,297.85,297.85,27849.0,293.0084,293.2439,292.2724,292.2724,27849.0
2023-07-05 09:30:00,296.41,297.16,294.54,296.65,34311.0,290.8594,291.5953,289.0244,291.0949,34311.0
2023-07-05 09:40:00,296.84,298.27,296.68,296.98,9719.0,291.2813,292.6845,291.1243,291.4187,9719.0
2023-07-05 09:50:00,296.9,298.02,296.89,297.38,3543.0,291.3402,292.4392,291.3304,291.8112,3543.0
2023-07-05 10:00:00,297.59,297.59,295.67,295.67,10602.0,292.0173,292.0173,290.1332,290.1332,10602.0
2023-07-05 10:10:00,295.42,296.43,295.1,296.14,9438.0,289.8879,290.879,289.5739,290.5944,9438.0
2023-07-05 10:20:00,296.33,296.33,295.69,296.1,7117.0,290.7809,290.7809,290.1528,290.5552,7117.0
2023-07-05 10:30:00,296.2,296.78,296.2,296.43,4165.0,290.6533,291.2224,290.6533,290.879,4165.0
2023-07-05 10:40:00,296.46,296.54,295.82,296.12,9174.0,290.9084,290.9869,290.2804,290.5748,9174.0
2023-07-05 10:50:00,296.1,296.22,295.5,295.98,6262.0,290.5552,290.6729,289.9664,290.4374,6262.0
2023-07-05 11:00:00,296.1,296.1,295.76,296.01,2413.0,290.5552,290.5552,290.2215,290.4669,2413.0
2023-07-05 11:10:00,295.93,296.07,295.34,295.69,11155.0,290.3884,290.5257,289.8094,290.1528,11155.0
2023-07-05 11:20:00,295.66,296.58,295.65,296.53,3757.0,290.1234,291.0262,290.1136,290.9771,3757.0
2023-07-05 11:30:00,296.53,296.68,296.08,296.46,8485.0,290.9771,291.1243,290.5355,290.9084,8485.0
2023-07-05 11:40:00,296.46,296.46,295.91,295.95,6433.0,290.9084,290.9084,290.3687,290.408,6433.0
2023-07-05 11:50:00,295.92,296.04,295.69,295.94,7962.0,290.3785,290.4963,290.1528,290.3982,7962.0
2023-07-05 12:00:00,295.9,296.33,295.88,296.33,6118.0,290.3589,290.7809,290.3393,290.7809,6118.0
2023-07-05 12:10:00,296.36,296.36,295.58,295.78,3442.0,290.8103,290.8103,290.0449,290.2412,3442.0
2023-07-05 12:20:00,295.76,296.1,295.75,295.81,6136.0,290.2215,290.5552,290.2117,290.2706,6136.0
2023-07-05 12:30:00,295.68,295.83,295.04,295.37,4508.0,290.143,290.2902,289.515,289.8388,4508.0
2023-07-05 12:40:00,295.43,295.72,295.38,295.6,2946.0,289.8977,290.1823,289.8487,290.0645,2946.0
2023-07-05 12:50:00,295.61,295.7,295.36,295.39,3789.0,290.0743,290.1627,289.829,289.8585,3789.0
2023-07-05 13:00:00,295.67,295.67,295.22,295.38,3254.0,290.1332,290.1332,289.6916,289.8487,3254.0
2023-07-05 13:10:00,295.26,295.78,295.15,295.49,3121.0,289.7309,290.2412,289.623,289.9566,3121.0
2023-07-05 13:20:00,295.71,295.97,295.63,295.68,3803.0,290.1725,290.4276,290.094,290.143,3803.0
2023-07-05 13:30:00,295.91,296.21,295.68,295.97,3897.0,290.3687,290.6631,290.143,290.4276,3897.0
2023-07-05 13:40:00,296.1,296.22,295.59,295.79,10648.0,290.5552,290.6729,290.0547,290.251,10648.0
2023-07-05 13:50:00,295.87,295.93,295.51,295.63,3868.0,290.3295,290.3884,289.9762,290.094,3868.0
2023-07-05 14:00:00,295.74,296.33,295.74,296.13,14734.0,290.2019,290.7809,290.2019,290.5846,14734.0
2023-07-05 14:10:00,296.19,296.65,295.79,295.79,6869.0,290.6435,291.0949,290.251,290.251,6869.0
2023-07-05 14:20:00,295.6,296.29,295.56,296.06,7676.0,290.0645,290.7416,290.0253,290.5159,7676.0
2023-07-05 14:30:00,296.11,296.54,296.11,296.53,3796.0,290.565,290.9869,290.565,290.9771,3796.0
2023-07-05 14:40:00,296.62,296.75,296.2,296.65,5071.0,291.0654,291.193,290.6533,291.0949,5071.0
2023-07-05 14:50:00,296.51,297.43,296.5,297.42,23764.0,290.9575,291.8603,290.9477,291.8504,23764.0
2023-07-05 15:00:00,297.59,297.86,297.41,297.67,12567.0,292.0173,292.2822,291.8406,292.0958,12567.0
2023-07-05 15:10:00,297.74,298.0,297.66,297.89,14727.0,292.1645,292.4196,292.086,292.3116,14727.0
2023-07-05 15:20:00,297.75,297.79,297.39,297.61,6129.0,292.1743,292.2135,291.821,292.0369,6129.0
2023-07-05 15:30:00,297.54,297.88,297.5,297.81,11637.0,291.9682,292.3018,291.929,292.2331,11637.0
2023-07-05 15:40:00,297.81,297.88,297.19,297.38,15863.0,292.2331,292.3018,291.6248,291.8112,15863.0
2023-07-05 15:50:00,297.33,297.5,296.85,297.37,64012.0,291.7621,291.929,291.2911,291.8014,64012.0
2023-07-06 09:30:00,295.25,296.38,294.08,295.13,31619.0,289.7211,290.8299,288.573,289.6033,31619.0
2023-07-06 09:40:00,295.12,296.86,294.9,295.28,13502.0,289.5935,291.3009,289.3776,289.7505,13502.0
2023-07-06 09:50:00,295.56,295.8,294.75,295.72,3771.0,290.0253,290.2608,289.2304,290.1823,3771.0
2023-07-06 10:00:00,295.07,295.74,294.94,295.37,4648.0,289.5445,290.2019,289.4169,289.8388,4648.0
2023-07-06 10:10:00,295.37,295.65,294.32,294.32,4424.0,289.8388,290.1136,288.8085,288.8085,4424.0
2023-07-06 10:20:00,294.59,294.9,293.85,294.67,8443.0,289.0734,289.3776,288.3473,289.1519,8443.0
2023-07-06 10:30:00,294.69,295.12,294.46,295.05,25262.0,289.1716,289.5935,288.9459,289.5248,25262.0
2023-07-06 10:40:00,295.08,295.21,294.2,294.2,9443.0,289.5543,289.6818,288.6907,288.6907,9443.0
2023-07-06 10:50:00,294.5,294.68,293.76,293.79,6097.0,288.9851,289.1618,288.259,288.2884,6097.0
2023-07-06 11:00:00,293.68,294.29,293.68,294.2,3892.0,288.1805,288.7791,288.1805,288.6907,3892.0
2023-07-06 11:10:00,294.1,294.27,293.75,294.27,8377.0,288.5926,288.7594,288.2492,288.7594,8377.0
2023-07-06 11:20:00,294.44,294.44,293.51,293.84,5301.0,288.9263,288.9263,288.0137,288.3375,5301.0
2023-07-06 11:30:00,293.81,294.35,293.31,293.47,5935.0,288.3081,288.8379,287.8174,287.9744,5935.0
2023-07-06 11:40:00,293.31,293.81,293.21,293.79,14119.0,287.8174,288.3081,287.7193,288.2884,14119.0
2023-07-06 11:50:00,293.95,294.25,293.9,294.25,3478.0,288.4454,288.7398,288.3964,288.7398,3478.0
2023-07-06 12:00:00,294.22,294.91,294.11,294.91,8122.0,288.7104,289.3875,288.6024,289.3875,8122.0
2023-07-06 12:10:00,295.06,295.23,294.86,294.98,3808.0,289.5346,289.7015,289.3384,289.4561,3808.0
2023-07-06 12:20:00,295.0,295.14,294.76,295.11,6110.0,289.4758,289.6131,289.2403,289.5837,6110.0
2023-07-06 12:30:00,295.13,295.54,295.13,295.54,2650.0,289.6033,290.0057,289.6033,290.0057,2650.0
2023-07-06 12:40:00,295.41,295.58,295.25,295.37,3287.0,289.8781,290.0449,289.7211,289.8388,3287.0
2023-07-06 12:50:00,295.31,295.42,295.2,295.42,4169.0,289.78,289.8879,289.672,289.8879,4169.0
2023-07-06 13:00:00,295.51,296.27,295.51,296.05,8207.0,289.9762,290.722,289.9762,290.5061,8207.0
2023-07-06 13:10:00,296.0,296.0,295.49,295.55,3912.0,290.457,290.457,289.9566,290.0155,3912.0
2023-07-06 13:20:00,295.54,295.73,295.47,295.54,3975.0,290.0057,290.1921,289.937,290.0057,3975.0
2023-07-06 13:30:00,295.55,295.87,295.44,295.67,5034.0,290.0155,290.3295,289.9075,290.1332,5034.0
2023-07-06 13:40:00,295.65,295.79,295.5,295.65,2651.0,290.1136,290.251,289.9664,290.1136,2651.0
2023-07-06 13:50:00,295.79,296.2,295.72,296.15,2719.0,290.251,290.6533,290.1823,290.6042,2719.0
2023-07-06 14:00:00,296.15,296.22,295.9,296.03,3627.0,290.6042,290.6729,290.3589,290.4865,3627.0
2023-07-06 14:10:00,295.91,295.92,295.21,295.21,14490.0,290.3687,290.3785,289.6818,289.6818,14490.0
2023-07-06 14:20:00,295.22,295.31,295.01,295.01,4883.0,289.6916,289.78,289.4856,289.4856,4883.0
2023-07-06 14:30:00,294.92,295.77,294.92,295.75,6595.0,289.3973,290.2313,289.3973,290.2117,6595.0
2023-07-06 14:40:00,295.67,295.75,295.49,295.67,7636.0,290.1332,290.2117,289.9566,290.1332,7636.0
2023-07-06 14:50:00,295.68,295.73,295.37,295.69,22216.0,290.143,290.1921,289.8388,290.1528,22216.0
2023-07-06 15:00:00,295.61,295.68,295.32,295.32,8621.0,290.0743,290.143,289.7898,289.7898,8621.0
2023-07-06 15:10:00,295.38,295.44,295.12,295.3,10069.0,289.8487,289.9075,289.5935,289.7701,10069.0
2023-07-06 15:20:00,295.27,295.64,295.24,295.32,8591.0,289.7407,290.1038,289.7113,289.7898,8591.0
2023-07-06 15:30:00,295.31,295.76,295.29,295.56,18368.0,289.78,290.2215,289.7603,290.0253,18368.0
2023-07-06 15:40:00,295.54,295.89,295.53,295.77,12872.0,290.0057,290.3491,289.9958,290.2313,12872.0
2023-07-06 15:50:00,295.83,296.06,295.53,295.67,78526.0,290.2902,290.5159,289.9958,290.1332,78526.0
2023-07-07 09:30:00,294.26,294.35,292.53,293.0,93297.0,288.7496,288.8379,287.052,287.5132,93297.0
2023-07-07 09:40:00,293.41,295.03,292.98,294.96,35775.0,287.9155,289.5052,287.4936,289.4365,35775.0
2023-07-07 09:50:00,294.83,294.88,294.51,294.66,7777.0,289.309,289.358,288.9949,289.1421,7777.0
2023-07-07 10:00:00,294.54,294.65,294.14,294.65,5320.0,289.0244,289.1323,288.6319,289.1323,5320.0
2023-07-07 10:10:00,294.67,294.89,294.47,294.68,5559.0,289.1519,289.3678,288.9557,289.1618,5559.0
2023-07-07 10:20:00,294.79,295.22,294.67,295.22,5600.0,289.2697,289.6916,289.1519,289.6916,5600.0
2023-07-07 10:30:00,295.22,295.35,294.6,295.25,6708.0,289.6916,289.8192,289.0833,289.7211,6708.0
2023-07-07 10:40:00,295.24,295.28,294.72,294.81,7274.0,289.7113,289.7505,289.201,289.2893,7274.0
2023-07-07 10:50:00,294.65,294.75,293.85,294.42,7431.0,289.1323,289.2304,288.3473,288.9066,7431.0
2023-07-07 11:00:00,294.44,294.45,293.45,293.45,2508.0,288.9263,288.9361,287.9548,287.9548,2508.0
2023-07-07 11:10:00,293.48,293.58,293.17,293.31,4385.0,287.9842,288.0824,287.68,287.8174,4385.0
2023-07-07 11:20:00,293.31,293.51,293.01,293.3,8437.0,287.8174,288.0137,287.523,287.8076,8437.0
2023-07-07 11:30:00,293.28,293.69,293.27,293.68,6989.0,287.788,288.1903,287.7782,288.1805,6989.0
2023-07-07 11:40:00,293.69,293.71,293.15,293.32,7415.0,288.1903,288.2099,287.6604,287.8272,7415.0
2023-07-07 11:50:00,293.35,293.36,292.84,292.96,8462.0,287.8567,287.8665,287.3562,287.474,8462.0
2023-07-07 12:00:00,292.92,293.33,292.83,293.27,6076.0,287.4347,287.837,287.3464,287.7782,6076.0
2023-07-07 12:10:00,293.42,293.63,293.22,293.59,11621.0,287.9254,288.1314,287.7291,288.0922,11621.0
2023-07-07 12:20:00,293.57,293.97,293.56,293.94,8510.0,288.0725,288.4651,288.0627,288.4356,8510.0
2023-07-07 12:30:00,293.94,294.66,293.82,294.58,7220.0,288.4356,289.1421,288.3179,289.0636,7220.0
2023-07-07 12:40:00,294.6,294.86,294.49,294.49,4210.0,289.0833,289.3384,288.9753,288.9753,4210.0
2023-07-07 12:50:00,294.6,295.21,294.58,295.12,24389.0,289.0833,289.6818,289.0636,289.5935,24389.0
2023-07-07 13:00:00,295.05,295.37,295.04,295.3,11872.0,289.5248,289.8388,289.515,289.7701,11872.0
2023-07-07 13:10:00,295.26,295.44,295.15,295.43,8153.0,289.7309,289.9075,289.623,289.8977,8153.0
2023-07-07 13:20:00,295.36,295.6,295.35,295.53,4614.0,289.829,290.0645,289.8192,289.9958,4614.0
2023-07-07 13:30:00,295.51,295.65,295.32,295.54,8674.0,289.9762,290.1136,289.7898,290.0057,8674.0
2023-07-07 13:40:00,295.48,295.93,295.47,295.61,9066.0,289.9468,290.3884,289.937,290.0743,9066.0
2023-07-07 13:50:00,295.5,295.6,295.05,295.22,13272.0,289.9664,290.0645,289.5248,289.6916,13272.0
2023-07-07 14:00:00,295.37,295.44,295.15,295.44,4638.0,289.8388,289.9075,289.623,289.9075,4638.0
2023-07-07 14:10:00,295.51,295.6,295.1,295.6,8854.0,289.9762,290.0645,289.5739,290.0645,8854.0
2023-07-07 14:20:00,295.55,295.6,294.84,294.99,7295.0,290.0155,290.0645,289.3188,289.466,7295.0
2023-07-07 14:30:00,295.0,295.0,294.37,294.37,5164.0,289.4758,289.4758,288.8576,288.8576,5164.0
2023-07-07 14:40:00,294.43,294.78,294.43,294.46,6905.0,288.9164,289.2599,288.9164,288.9459,6905.0
2023-07-07 14:50:00,294.58,295.16,294.51,295.16,6047.0,289.0636,289.6328,288.9949,289.6328,6047.0
2023-07-07 15:00:00,295.12,295.12,294.73,294.88,8388.0,289.5935,289.5935,289.2108,289.358,8388.0
2023-07-07 15:10:00,294.79,294.93,294.53,294.65,4354.0,289.2697,289.4071,289.0146,289.1323,4354.0
2023-07-07 15:20:00,294.68,294.9,294.37,294.46,39649.0,289.1618,289.3776,288.8576,288.9459,39649.0
2023-07-07 15:30:00,294.45,295.07,294.37,294.81,15749.0,288.9361,289.5445,288.8576,289.2893,15749.0
2023-07-07 15:40:00,294.85,294.85,294.09,294.13,13739.0,289.3286,289.3286,288.5828,288.6221,13739.0
2023-07-07 15:50:00,294.01,294.41,293.64,294.4,52550.0,288.5043,288.8968,288.1412,288.887,52550.0
2023-07-10 09:30:00,295.01,296.23,295.0,296.11,12109.0,289.4856,290.6827,289.4758,290.565,12109.0
2023-07-10 09:40:00,296.23,297.37,295.82,297.3,11363.0,290.6827,291.8014,290.2804,291.7327,11363.0
2023-07-10 09:50:00,297.3,297.3,296.36,296.78,5828.0,291.7327,291.7327,290.8103,291.2224,5828.0
2023-07-10 10:00:00,296.61,297.34,296.13,296.13,9173.0,291.0556,291.7719,290.5846,290.5846,9173.0
2023-07-10 10:10:00,296.12,296.98,296.12,296.73,6218.0,290.5748,291.4187,290.5748,291.1734,6218.0
2023-07-10 10:20:00,296.73,296.94,296.05,296.25,8506.0,291.1734,291.3794,290.5061,290.7024,8506.0
2023-07-10 10:30:00,296.13,296.13,295.73,295.94,5587.0,290.5846,290.5846,290.1921,290.3982,5587.0
2023-07-10 10:40:00,295.93,295.95,295.1,295.1,2581.0,290.3884,290.408,289.5739,289.5739,2581.0
2023-07-10 10:50:00,295.19,295.36,294.52,295.02,8889.0,289.6622,289.829,289.0048,289.4954,8889.0
2023-07-10 11:00:00,295.16,295.2,294.44,294.54,7271.0,289.6328,289.672,288.9263,289.0244,7271.0
2023-07-10 11:10:00,294.54,294.65,294.29,294.48,5644.0,289.0244,289.1323,288.7791,288.9655,5644.0
2023-07-10 11:20:00,294.18,295.16,294.18,294.8,12208.0,288.6711,289.6328,288.6711,289.2795,12208.0
2023-07-10 11:30:00,294.85,295.34,294.74,295.02,5072.0,289.3286,289.8094,289.2206,289.4954,5072.0
2023-07-10 11:40:00,294.85,295.07,294.69,294.89,7090.0,289.3286,289.5445,289.1716,289.3678,7090.0
2023-07-10 11:50:00,294.91,295.26,294.9,295.16,2933.0,289.3875,289.7309,289.3776,289.6328,2933.0
2023-07-10 12:00:00,295.03,295.34,294.76,295.23,3551.0,289.5052,289.8094,289.2403,289.7015,3551.0
2023-07-10 12:10:00,295.17,295.67,295.04,295.67,2382.0,289.6426,290.1332,289.515,290.1332,2382.0
2023-07-10 12:20:00,295.62,296.23,295.61,295.99,5819.0,290.0842,290.6827,290.0743,290.4472,5819.0
2023-07-10 12:30:00,296.03,296.4,295.82,295.82,4670.0,290.4865,290.8496,290.2804,290.2804,4670.0
2023-07-10 12:40:00,295.81,296.33,295.81,296.06,1568.0,290.2706,290.7809,290.2706,290.5159,1568.0
2023-07-10 12:50:00,296.07,296.23,295.82,296.15,2842.0,290.5257,290.6827,290.2804,290.6042,2842.0
2023-07-10 13:00:00,296.23,296.25,295.91,295.91,2151.0,290.6827,290.7024,290.3687,290.3687,2151.0
2023-07-10 13:10:00,295.86,296.0,295.81,295.92,1869.0,290.3197,290.457,290.2706,290.3785,1869.0
2023-07-10 13:20:00,295.93,296.06,295.47,295.63,4843.0,290.3884,290.5159,289.937,290.094,4843.0
2023-07-10 13:30:00,295.53,295.78,295.09,295.38,2500.0,289.9958,290.2412,289.5641,289.8487,2500.0
2023-07-10 13:40:00,295.21,295.65,295.07,295.07,6848.0,289.6818,290.1136,289.5445,289.5445,6848.0
2023-07-10 13:50:00,295.21,295.42,295.06,295.42,4784.0,289.6818,289.8879,289.5346,289.8879,4784.0
2023-07-10 14:00:00,295.44,295.44,294.99,295.16,1573.0,289.9075,289.9075,289.466,289.6328,1573.0
2023-07-10 14:10:00,295.17,295.36,294.91,295.28,3600.0,289.6426,289.829,289.3875,289.7505,3600.0
2023-07-10 14:20:00,295.41,295.46,295.11,295.11,2992.0,289.8781,289.9272,289.5837,289.5837,2992.0
2023-07-10 14:30:00,295.23,295.3,294.93,294.93,2958.0,289.7015,289.7701,289.4071,289.4071,2958.0
2023-07-10 14:40:00,294.81,294.94,294.8,294.91,3188.0,289.2893,289.4169,289.2795,289.3875,3188.0
2023-07-10 14:50:00,294.82,295.11,294.81,295.11,7924.0,289.2991,289.5837,289.2893,289.5837,7924.0
2023-07-10 15:00:00,295.06,295.06,294.73,294.74,2017.0,289.5346,289.5346,289.2108,289.2206,2017.0
2023-07-10 15:10:00,294.75,294.86,294.56,294.59,6121.0,289.2304,289.3384,289.044,289.0734,6121.0
2023-07-10 15:20:00,294.68,294.79,294.59,294.74,3300.0,289.1618,289.2697,289.0734,289.2206,3300.0
2023-07-10 15:30:00,294.73,295.03,294.65,294.92,10238.0,289.2108,289.5052,289.1323,289.3973,10238.0
2023-07-10 15:40:00,294.95,294.95,294.13,294.28,34227.0,289.4267,289.4267,288.6221,288.7693,34227.0
2023-07-10 15:50:00,294.23,295.36,294.13,295.35,45859.0,288.7202,289.829,288.6221,289.8192,45859.0
2023-07-11 09:30:00,295.0,296.39,295.0,295.92,12583.0,289.4758,290.8397,289.4758,290.3785,12583.0
2023-07-11 09:40:00,295.84,296.7,295.55,296.55,13577.0,290.3,291.1439,290.0155,290.9967,13577.0
2023-07-11 09:50:00,296.62,296.64,295.74,295.85,8182.0,291.0654,291.0851,290.2019,290.3098,8182.0
2023-07-11 10:00:00,296.0,296.02,294.72,294.9,5504.0,290.457,290.4767,289.201,289.3776,5504.0
2023-07-11 10:10:00,295.24,295.24,294.81,295.12,5741.0,289.7113,289.7113,289.2893,289.5935,5741.0
2023-07-11 10:20:00,295.09,295.26,294.83,294.9,4486.0,289.5641,289.7309,289.309,289.3776,4486.0
2023-07-11 10:30:00,295.02,295.12,293.57,293.63,15211.0,289.4954,289.5935,288.0725,288.1314,15211.0
2023-07-11 10:40:00,293.72,293.9,293.05,293.64,16157.0,288.2197,288.3964,287.5623,288.1412,16157.0
2023-07-11 10:50:00,293.91,293.91,293.02,293.62,12164.0,288.4062,288.4062,287.5328,288.1216,12164.0
2023-07-11 11:00:00,293.73,293.97,293.42,293.97,5622.0,288.2295,288.4651,287.9254,288.4651,5622.0
2023-07-11 11:10:00,294.0,294.29,293.81,293.93,3298.0,288.4945,288.7791,288.3081,288.4258,3298.0
2023-07-11 11:20:00,293.98,294.19,293.73,293.87,6408.0,288.4749,288.6809,288.2295,288.3669,6408.0
2023-07-11 11:30:00,293.88,294.0,293.51,293.83,2685.0,288.3767,288.4945,288.0137,288.3277,2685.0
2023-07-11 11:40:00,293.72,294.12,293.5,293.52,2066.0,288.2197,288.6122,288.0039,288.0235,2066.0
2023-07-11 11:50:00,293.51,293.8,293.51,293.66,4388.0,288.0137,288.2982,288.0137,288.1609,4388.0
2023-07-11 12:00:00,293.77,293.89,293.1,293.1,4725.0,288.2688,288.3866,287.6113,287.6113,4725.0
2023-07-11 12:10:00,293.11,293.33,293.0,293.32,4781.0,287.6212,287.837,287.5132,287.8272,4781.0
2023-07-11 12:20:00,293.21,293.56,292.91,292.91,6930.0,287.7193,288.0627,287.4249,287.4249,6930.0
2023-07-11 12:30:00,292.99,293.12,292.9,293.04,3840.0,287.5034,287.631,287.4151,287.5525,3840.0
2023-07-11 12:40:00,293.21,293.24,292.85,293.24,3805.0,287.7193,287.7487,287.366,287.7487,3805.0
2023-07-11 12:50:00,293.31,293.43,293.05,293.16,4675.0,287.8174,287.9352,287.5623,287.6702,4675.0
2023-07-11 13:00:00,293.09,293.51,292.99,293.38,5127.0,287.6015,288.0137,287.5034,287.8861,5127.0
2023-07-11 13:10:00,293.37,293.43,293.23,293.24,5525.0,287.8763,287.9352,287.7389,287.7487,5525.0
2023-07-11 13:20:00,293.13,293.25,292.91,293.21,3085.0,287.6408,287.7585,287.4249,287.7193,3085.0
2023-07-11 13:30:00,293.18,293.32,292.93,293.3,3353.0,287.6898,287.8272,287.4445,287.8076,3353.0
2023-07-11 13:40:00,293.28,293.35,293.05,293.17,4722.0,287.788,287.8567,287.5623,287.68,4722.0
2023-07-11 13:50:00,293.15,293.54,293.15,293.41,2985.0,287.6604,288.0431,287.6604,287.9155,2985.0
2023-07-11 14:00:00,293.57,294.08,293.56,294.08,4547.0,288.0725,288.573,288.0627,288.573,4547.0
2023-07-11 14:10:00,294.04,294.15,293.77,293.77,6302.0,288.5337,288.6417,288.2688,288.2688,6302.0
2023-07-11 14:20:00,293.77,294.03,293.59,293.93,7119.0,288.2688,288.5239,288.0922,288.4258,7119.0
2023-07-11 14:30:00,294.1,294.34,294.08,294.22,10968.0,288.5926,288.8281,288.573,288.7104,10968.0
2023-07-11 14:40:00,294.19,294.55,294.19,294.42,5341.0,288.6809,289.0342,288.6809,288.9066,5341.0
2023-07-11 14:50:00,294.37,294.91,294.37,294.75,9773.0,288.8576,289.3875,288.8576,289.2304,9773.0
2023-07-11 15:00:00,294.78,295.13,294.71,295.06,13129.0,289.2599,289.6033,289.1912,289.5346,13129.0
2023-07-11 15:10:00,295.01,295.53,295.01,295.53,15572.0,289.4856,289.9958,289.4856,289.9958,15572.0
2023-07-11 15:20:00,295.52,295.88,295.51,295.77,15662.0,289.986,290.3393,289.9762,290.2313,15662.0
2023-07-11 15:30:00,295.77,296.22,295.63,296.13,18783.0,290.2313,290.6729,290.094,290.5846,18783.0
2023-07-11 15:40:00,296.14,297.07,296.14,297.07,36840.0,290.5944,291.507,290.5944,291.507,36840.0
2023-07-11 15:50:00,297.32,297.32,296.19,296.41,82598.0,291.7523,291.7523,290.6435,290.8594,82598.0
2023-07-12 09:30:00,298.08,298.45,296.5,296.76,12262.0,292.4981,292.8612,290.9477,291.2028,12262.0
2023-07-12 09:40:00,296.67,297.99,296.57,297.11,10007.0,291.1145,292.4098,291.0164,291.5463,10007.0
2023-07-12 09:50:00,297.17,298.04,297.04,298.04,5715.0,291.6051,292.4588,291.4776,292.4588,5715.0
2023-07-12 10:00:00,297.85,298.48,297.75,298.31,5559.0,292.2724,292.8906,292.1743,292.7238,5559.0
2023-07-12 10:10:00,298.44,298.74,298.3,298.69,8259.0,292.8513,293.1457,292.714,293.0967,8259.0
2023-07-12 10:20:00,298.62,299.05,298.39,298.91,16427.0,293.028,293.4499,292.8023,293.3125,16427.0
2023-07-12 10:30:00,299.06,299.13,298.63,298.77,3038.0,293.4597,293.5284,293.0378,293.1752,3038.0
2023-07-12 10:40:00,298.79,299.02,298.74,298.75,4759.0,293.1948,293.4205,293.1457,293.1555,4759.0
2023-07-12 10:50:00,298.86,298.86,298.45,298.79,18475.0,293.2635,293.2635,292.8612,293.1948,18475.0
2023-07-12 11:00:00,298.87,298.99,298.71,298.78,4948.0,293.2733,293.391,293.1163,293.185,4948.0
2023-07-12 11:10:00,298.71,299.22,298.62,299.16,8127.0,293.1163,293.6167,293.028,293.5579,8127.0
2023-07-12 11:20:00,299.13,299.65,299.02,299.45,11648.0,293.5284,294.0387,293.4205,293.8424,11648.0
2023-07-12 11:30:00,299.44,299.6,299.24,299.26,3598.0,293.8326,293.9896,293.6364,293.656,3598.0
2023-07-12 11:40:00,299.12,299.19,298.71,299.07,5435.0,293.5186,293.5873,293.1163,293.4696,5435.0
2023-07-12 11:50:00,299.09,299.25,298.62,298.75,3852.0,293.4892,293.6462,293.028,293.1555,3852.0
2023-07-12 12:00:00,298.58,298.96,298.57,298.73,6209.0,292.9887,293.3616,292.9789,293.1359,6209.0
2023-07-12 12:10:00,298.81,299.13,298.79,298.84,3750.0,293.2144,293.5284,293.1948,293.2439,3750.0
2023-07-12 12:20:00,298.87,298.87,298.34,298.38,14777.0,293.2733,293.2733,292.7532,292.7925,14777.0
2023-07-12 12:30:00,298.31,299.0,298.13,299.0,12574.0,292.7238,293.4009,292.5472,293.4009,12574.0
2023-07-12 12:40:00,299.05,299.15,298.44,298.7,8764.0,293.4499,293.5481,292.8513,293.1065,8764.0
2023-07-12 12:50:00,298.6,298.9,298.39,298.39,3261.0,293.0084,293.3027,292.8023,292.8023,3261.0
2023-07-12 13:00:00,298.56,299.02,298.56,298.92,2233.0,292.9691,293.4205,292.9691,293.3224,2233.0
2023-07-12 13:10:00,298.93,299.36,298.93,299.22,3844.0,293.3322,293.7541,293.3322,293.6167,3844.0
2023-07-12 13:20:00,299.24,299.39,299.1,299.22,3380.0,293.6364,293.7836,293.499,293.6167,3380.0
2023-07-12 13:30:00,299.13,299.43,299.02,299.02,3679.0,293.5284,293.8228,293.4205,293.4205,3679.0
2023-07-12 13:40:00,298.99,299.16,298.7,298.78,6923.0,293.391,293.5579,293.1065,293.185,6923.0
2023-07-12 13:50:00,298.95,299.22,298.88,298.88,6967.0,293.3518,293.6167,293.2831,293.2831,6967.0
2023-07-12 14:00:00,298.83,299.06,298.71,298.96,6037.0,293.234,293.4597,293.1163,293.3616,6037.0
2023-07-12 14:10:00,298.95,299.5,298.94,299.21,10577.0,293.3518,293.8915,293.342,293.6069,10577.0
2023-07-12 14:20:00,299.18,299.26,299.04,299.21,5685.0,293.5775,293.656,293.4401,293.6069,5685.0
2023-07-12 14:30:00,299.18,299.59,299.08,299.19,9986.0,293.5775,293.9798,293.4794,293.5873,9986.0
2023-07-12 14:40:00,299.2,299.28,299.05,299.21,4126.0,293.5971,293.6756,293.4499,293.6069,4126.0
2023-07-12 14:50:00,299.13,299.27,298.97,299.24,8473.0,293.5284,293.6658,293.3714,293.6364,8473.0
2023-07-12 15:00:00,299.33,299.85,299.33,299.58,18414.0,293.7247,294.2349,293.7247,293.97,18414.0
2023-07-12 15:10:00,299.53,299.53,299.03,299.09,6901.0,293.9209,293.9209,293.4303,293.4892,6901.0
2023-07-12 15:20:00,298.99,298.99,298.22,298.44,10655.0,293.391,293.391,292.6355,292.8513,10655.0
2023-07-12 15:30:00,298.5,298.94,298.46,298.59,10020.0,292.9102,293.342,292.871,292.9985,10020.0
2023-07-12 15:40:00,298.63,298.66,298.06,298.17,16384.0,293.0378,293.0672,292.4785,292.5864,16384.0
2023-07-12 15:50:00,298.06,298.18,297.81,298.17,54024.0,292.4785,292.5962,292.2331,292.5864,54024.0
2023-07-13 09:30:00,297.68,298.65,297.14,297.38,33818.0,292.1056,293.0574,291.5757,291.8112,33818.0
2023-07-13 09:40:00,297.63,298.32,297.52,298.32,10236.0,292.0565,292.7336,291.9486,292.7336,10236.0
2023-07-13 09:50:00,298.57,298.74,297.92,297.95,2682.0,292.9789,293.1457,292.3411,292.3705,2682.0
2023-07-13 10:00:00,298.25,298.26,297.63,297.63,9810.0,292.6649,292.6747,292.0565,292.0565,9810.0
2023-07-13 10:10:00,297.68,297.68,296.42,296.42,14017.0,292.1056,292.1056,290.8692,290.8692,14017.0
2023-07-13 10:20:00,296.54,297.26,296.43,297.08,9497.0,290.9869,291.6934,290.879,291.5168,9497.0
2023-07-13 10:30:00,297.05,297.64,296.96,297.33,5334.0,291.4874,292.0663,291.3991,291.7621,5334.0
2023-07-13 10:40:00,297.24,297.39,296.79,297.07,4196.0,291.6738,291.821,291.2322,291.507,4196.0
2023-07-13 10:50:00,296.91,297.59,296.84,297.59,2500.0,291.35,292.0173,291.2813,292.0173,2500.0
2023-07-13 11:00:00,297.49,297.49,297.15,297.18,1473.0,291.9191,291.9191,291.5855,291.6149,1473.0
2023-07-13 11:10:00,297.13,297.69,297.04,297.67,4040.0,291.5659,292.1154,291.4776,292.0958,4040.0
2023-07-13 11:20:00,297.66,297.71,297.23,297.26,3096.0,292.086,292.135,291.664,291.6934,3096.0
2023-07-13 11:30:00,297.14,297.35,296.76,297.18,2216.0,291.5757,291.7818,291.2028,291.6149,2216.0
2023-07-13 11:40:00,297.16,297.24,296.97,297.15,1748.0,291.5953,291.6738,291.4089,291.5855,1748.0
2023-07-13 11:50:00,297.18,297.43,297.18,297.3,1446.0,291.6149,291.8603,291.6149,291.7327,1446.0
2023-07-13 12:00:00,297.4,297.67,297.4,297.43,1830.0,291.8308,292.0958,291.8308,291.8603,1830.0
2023-07-13 12:10:00,297.49,297.51,297.27,297.44,1223.0,291.9191,291.9388,291.7033,291.8701,1223.0
2023-07-13 12:20:00,297.34,297.55,297.34,297.48,1853.0,291.7719,291.978,291.7719,291.9093,1853.0
2023-07-13 12:30:00,297.55,297.66,297.33,297.49,4002.0,291.978,292.086,291.7621,291.9191,4002.0
2023-07-13 12:40:00,297.7,297.78,297.56,297.6,11295.0,292.1252,292.2037,291.9878,292.0271,11295.0
2023-07-13 12:50:00,297.57,297.81,297.46,297.68,15040.0,291.9976,292.2331,291.8897,292.1056,15040.0
2023-07-13 13:00:00,297.71,297.89,297.7,297.82,3433.0,292.135,292.3116,292.1252,292.243,3433.0
2023-07-13 13:10:00,297.84,298.04,297.81,298.04,1021.0,292.2626,292.4588,292.2331,292.4588,1021.0
2023-07-13 13:20:00,298.11,298.18,297.89,297.92,2992.0,292.5275,292.5962,292.3116,292.3411,2992.0
2023-07-13 13:30:00,297.83,297.91,297.71,297.75,7826.0,292.2528,292.3313,292.135,292.1743,7826.0
2023-07-13 13:40:00,297.84,298.01,297.78,297.98,7636.0,292.2626,292.4294,292.2037,292.4,7636.0
2023-07-13 13:50:00,297.98,297.98,297.5,297.68,14869.0,292.4,292.4,291.929,292.1056,14869.0
2023-07-13 14:00:00,297.69,297.97,297.49,297.84,22471.0,292.1154,292.3902,291.9191,292.2626,22471.0
2023-07-13 14:10:00,297.75,298.04,297.75,297.79,14197.0,292.1743,292.4588,292.1743,292.2135,14197.0
2023-07-13 14:20:00,297.79,297.82,297.67,297.75,7260.0,292.2135,292.243,292.0958,292.1743,7260.0
2023-07-13 14:30:00,297.72,298.27,297.7,298.2,3050.0,292.1448,292.6845,292.1252,292.6158,3050.0
2023-07-13 14:40:00,298.17,298.46,298.16,298.46,3972.0,292.5864,292.871,292.5766,292.871,3972.0
2023-07-13 14:50:00,298.4,298.63,298.38,298.63,6100.0,292.8121,293.0378,292.7925,293.0378,6100.0
2023-07-13 15:00:00,298.55,298.82,298.44,298.78,16278.0,292.9593,293.2242,292.8513,293.185,16278.0
2023-07-13 15:10:00,298.72,298.9,298.5,298.72,6414.0,293.1261,293.3027,292.9102,293.1261,6414.0
2023-07-13 15:20:00,298.71,298.97,298.7,298.93,16782.0,293.1163,293.3714,293.1065,293.3322,16782.0
2023-07-13 15:30:00,298.97,299.71,298.92,299.71,24035.0,293.3714,294.0976,293.3224,294.0976,24035.0
2023-07-13 15:40:00,299.73,299.98,299.63,299.91,18605.0,294.1172,294.3625,294.0191,294.2938,18605.0
2023-07-13 15:50:00,299.91,300.07,299.51,299.51,58101.0,294.2938,294.4508,293.9013,293.9013,58101.0
2023-07-14 09:30:00,299.64,302.0,299.64,302.0,32753.0,294.0289,296.3447,294.0289,296.3447,32753.0
2023-07-14 09:40:00,301.93,302.36,301.37,301.43,11539.0,296.276,296.6979,295.7265,295.7854,11539.0
2023-07-14 09:50:00,301.57,302.99,301.52,302.99,10831.0,295.9227,297.3161,295.8737,297.3161,10831.0
2023-07-14 10:00:00,302.88,303.66,302.23,303.54,13819.0,297.2082,297.9736,296.5704,297.8558,13819.0
2023-07-14 10:10:00,303.58,303.68,303.08,303.62,4484.0,297.8951,297.9932,297.4045,297.9343,4484.0
2023-07-14 10:20:00,303.55,303.62,302.99,303.35,9715.0,297.8657,297.9343,297.3161,297.6694,9715.0
2023-07-14 10:30:00,303.25,303.67,303.03,303.3,13982.0,297.5713,297.9834,297.3554,297.6203,13982.0
2023-07-14 10:40:00,303.01,303.33,302.93,303.01,19399.0,297.3358,297.6498,297.2573,297.3358,19399.0
2023-07-14 10:50:00,302.92,303.2,302.23,303.14,9570.0,297.2475,297.5222,296.5704,297.4633,9570.0
2023-07-14 11:00:00,303.29,303.78,303.14,303.75,5863.0,297.6105,298.0914,297.4633,298.0619,5863.0
2023-07-14 11:10:00,303.61,303.79,303.2,303.68,8046.0,297.9245,298.1012,297.5222,297.9932,8046.0
2023-07-14 11:20:00,303.8,304.41,303.52,304.35,15571.0,298.111,298.7096,297.8362,298.6507,15571.0
2023-07-14 11:30:00,304.41,304.9,304.34,304.69,15928.0,298.7096,299.1904,298.6409,298.9843,15928.0
2023-07-14 11:40:00,304.5,304.58,303.77,303.9,5772.0,298.7979,298.8764,298.0815,298.2091,5772.0
2023-07-14 11:50:00,303.9,304.0,302.87,303.08,10353.0,298.2091,298.3072,297.1984,297.4045,10353.0
2023-07-14 12:00:00,303.06,303.08,302.18,302.18,6300.0,297.3848,297.4045,296.5213,296.5213,6300.0
2023-07-14 12:10:00,302.25,302.81,302.24,302.71,10102.0,296.59,297.1395,296.5802,297.0414,10102.0
2023-07-14 12:20:00,302.71,302.99,302.67,302.75,10882.0,297.0414,297.3161,297.0021,297.0806,10882.0
2023-07-14 12:30:00,302.75,303.03,302.57,302.9,13836.0,297.0806,297.3554,296.904,297.2278,13836.0
2023-07-14 12:40:00,302.77,303.05,302.43,302.81,10625.0,297.1003,297.375,296.7666,297.1395,10625.0
2023-07-14 12:50:00,302.67,303.19,302.5,303.12,11740.0,297.0021,297.5124,296.8353,297.4437,11740.0
2023-07-14 13:00:00,303.13,303.31,302.7,303.08,8627.0,297.4535,297.6302,297.0316,297.4045,8627.0
2023-07-14 13:10:00,303.15,303.56,303.13,303.54,7300.0,297.4731,297.8755,297.4535,297.8558,7300.0
2023-07-14 13:20:00,303.47,303.53,302.86,303.46,9021.0,297.7872,297.846,297.1886,297.7773,9021.0
2023-07-14 13:30:00,303.53,304.12,303.46,304.12,8742.0,297.846,298.425,297.7773,298.425,8742.0
2023-07-14 13:40:00,303.96,304.44,303.91,304.27,11038.0,298.268,298.739,298.2189,298.5722,11038.0
2023-07-14 13:50:00,304.25,304.44,304.11,304.42,9149.0,298.5525,298.739,298.4152,298.7194,9149.0
2023-07-14 14:00:00,304.39,304.53,303.8,303.86,10023.0,298.6899,298.8273,298.111,298.1699,10023.0
2023-07-14 14:10:00,303.9,303.91,303.35,303.41,23176.0,298.2091,298.2189,297.6694,297.7283,23176.0
2023-07-14 14:20:00,303.35,303.35,303.01,303.17,30967.0,297.6694,297.6694,297.3358,297.4928,30967.0
2023-07-14 14:30:00,303.18,303.55,303.18,303.28,15866.0,297.5026,297.8657,297.5026,297.6007,15866.0
2023-07-14 14:40:00,303.3,303.67,303.11,303.24,23354.0,297.6203,297.9834,297.4339,297.5615,23354.0
2023-07-14 14:50:00,303.29,303.5,303.11,303.38,3900.0,297.6105,297.8166,297.4339,297.6988,3900.0
2023-07-14 15:00:00,303.46,303.46,303.0,303.43,12816.0,297.7773,297.7773,297.326,297.7479,12816.0
2023-07-14 15:10:00,303.42,303.51,303.27,303.38,9338.0,297.7381,297.8264,297.5909,297.6988,9338.0
2023-07-14 15:20:00,303.38,303.42,303.19,303.4,13074.0,297.6988,297.7381,297.5124,297.7185,13074.0
2023-07-14 15:30:00,303.49,303.49,303.05,303.21,12414.0,297.8068,297.8068,297.375,297.532,12414.0
2023-07-14 15:40:00,303.2,303.2,302.47,302.65,31021.0,297.5222,297.5222,296.8059,296.9825,31021.0
2023-07-14 15:50:00,302.6,303.1,302.01,302.49,102324.0,296.9334,297.4241,296.3545,296.8255,102324.0
2023-07-17 09:30:00,301.51,301.74,300.42,300.68,40032.0,295.8639,296.0896,294.7943,295.0494,40032.0
2023-07-17 09:40:00,300.52,301.21,299.71,300.07,10835.0,294.8924,295.5695,294.0976,294.4508,10835.0
2023-07-17 09:50:00,300.07,301.64,300.07,301.27,6966.0,294.4508,295.9914,294.4508,295.6284,6966.0
2023-07-17 10:00:00,301.27,302.34,301.24,301.9,20663.0,295.6284,296.6783,295.5989,296.2466,20663.0
2023-07-17 10:10:00,301.78,301.78,300.88,301.28,9648.0,296.1288,296.1288,295.2457,295.6382,9648.0
2023-07-17 10:20:00,301.48,301.89,301.11,301.3,20468.0,295.8344,296.2367,295.4713,295.6578,20468.0
2023-07-17 10:30:00,301.31,301.45,301.04,301.4,7749.0,295.6676,295.805,295.4027,295.7559,7749.0
2023-07-17 10:40:00,301.29,301.46,300.27,300.74,16343.0,295.648,295.8148,294.6471,295.1083,16343.0
2023-07-17 10:50:00,300.73,300.73,300.0,300.52,9304.0,295.0985,295.0985,294.3821,294.8924,9304.0
2023-07-17 11:00:00,300.41,300.45,299.79,300.0,8324.0,294.7845,294.8237,294.1761,294.3821,8324.0
2023-07-17 11:10:00,300.1,300.84,300.05,300.75,13989.0,294.4803,295.2064,294.4312,295.1181,13989.0
2023-07-17 11:20:00,300.86,301.07,300.49,301.05,13642.0,295.226,295.4321,294.863,295.4125,13642.0
2023-07-17 11:30:00,300.98,301.07,300.62,300.86,6521.0,295.3438,295.4321,294.9905,295.226,6521.0
2023-07-17 11:40:00,300.74,301.05,300.43,300.89,6078.0,295.1083,295.4125,294.8041,295.2555,6078.0
2023-07-17 11:50:00,300.8,300.89,300.24,300.44,6995.0,295.1672,295.2555,294.6176,294.8139,6995.0
2023-07-17 12:00:00,300.46,300.68,300.44,300.58,3776.0,294.8335,295.0494,294.8139,294.9513,3776.0
2023-07-17 12:10:00,300.63,300.68,300.44,300.53,4973.0,295.0003,295.0494,294.8139,294.9022,4973.0
2023-07-17 12:20:00,300.54,301.03,300.5,300.61,5249.0,294.912,295.3928,294.8728,294.9807,5249.0
2023-07-17 12:30:00,300.72,300.72,300.21,300.36,6175.0,295.0887,295.0887,294.5882,294.7354,6175.0
2023-07-17 12:40:00,300.4,300.49,299.94,299.94,4472.0,294.7746,294.863,294.3233,294.3233,4472.0
2023-07-17 12:50:00,299.99,300.26,299.98,300.03,5329.0,294.3723,294.6373,294.3625,294.4116,5329.0
2023-07-17 13:00:00,300.05,300.05,299.15,299.16,3689.0,294.4312,294.4312,293.5481,293.5579,3689.0
2023-07-17 13:10:00,299.15,299.51,299.07,299.51,12938.0,293.5481,293.9013,293.4696,293.9013,12938.0
2023-07-17 13:20:00,299.59,299.64,299.09,299.43,4580.0,293.9798,294.0289,293.4892,293.8228,4580.0
2023-07-17 13:30:00,299.56,299.66,298.7,298.85,6865.0,293.9504,294.0485,293.1065,293.2537,6865.0
2023-07-17 13:40:00,298.81,299.14,298.68,298.9,8617.0,293.2144,293.5382,293.0869,293.3027,8617.0
2023-07-17 13:50:00,299.09,299.37,298.93,299.36,8155.0,293.4892,293.7639,293.3322,293.7541,8155.0
2023-07-17 14:00:00,299.31,299.45,299.05,299.23,5438.0,293.7051,293.8424,293.4499,293.6266,5438.0
2023-07-17 14:10:00,299.11,299.46,299.06,299.46,8680.0,293.5088,293.8522,293.4597,293.8522,8680.0
2023-07-17 14:20:00,299.34,299.78,299.34,299.47,11751.0,293.7345,294.1663,293.7345,293.8621,11751.0
2023-07-17 14:30:00,299.49,299.69,299.02,299.03,5459.0,293.8817,294.0779,293.4205,293.4303,5459.0
2023-07-17 14:40:00,299.1,299.16,298.76,298.87,8464.0,293.499,293.5579,293.1654,293.2733,8464.0
2023-07-17 14:50:00,298.81,299.34,298.81,299.34,10983.0,293.2144,293.7345,293.2144,293.7345,10983.0
2023-07-17 15:00:00,299.42,299.6,299.28,299.48,14158.0,293.813,293.9896,293.6756,293.8719,14158.0
2023-07-17 15:10:00,299.45,299.69,298.87,299.15,17582.0,293.8424,294.0779,293.2733,293.5481,17582.0
2023-07-17 15:20:00,299.17,299.31,299.02,299.08,12815.0,293.5677,293.7051,293.4205,293.4794,12815.0
2023-07-17 15:30:00,299.1,299.14,298.41,298.44,20548.0,293.499,293.5382,292.8219,292.8513,20548.0
2023-07-17 15:40:00,298.42,298.62,297.5,297.73,45727.0,292.8317,293.028,291.929,292.1546,45727.0
2023-07-17 15:50:00,297.5,298.67,297.5,298.59,207793.0,291.929,293.077,291.929,292.9985,207793.0
2023-07-18 09:30:00,297.31,299.46,293.44,296.07,44140.0,291.7425,293.8522,287.945,290.5257,44140.0
2023-07-18 09:40:00,296.4,296.62,295.79,296.18,13316.0,290.8496,291.0654,290.251,290.6337,13316.0
2023-07-18 09:50:00,296.61,297.13,295.78,296.13,14029.0,291.0556,291.5659,290.2412,290.5846,14029.0
2023-07-18 10:00:00,296.01,297.07,296.01,296.2,11417.0,290.4669,291.507,290.4669,290.6533,11417.0
2023-07-18 10:10:00,296.24,296.96,296.23,296.5,12156.0,290.6925,291.3991,290.6827,290.9477,12156.0
2023-07-18 10:20:00,296.5,296.89,296.24,296.25,11814.0,290.9477,291.3304,290.6925,290.7024,11814.0
2023-07-18 10:30:00,296.29,296.63,296.11,296.25,6926.0,290.7416,291.0752,290.565,290.7024,6926.0
2023-07-18 10:40:00,296.24,297.08,296.06,297.01,12371.0,290.6925,291.5168,290.5159,291.4481,12371.0
2023-07-18 10:50:00,297.1,297.25,295.86,296.43,10517.0,291.5364,291.6836,290.3197,290.879,10517.0
2023-07-18 11:00:00,296.38,296.8,296.18,296.46,7694.0,290.8299,291.2421,290.6337,290.9084,7694.0
2023-07-18 11:10:00,296.54,296.56,295.94,296.07,8711.0,290.9869,291.0066,290.3982,290.5257,8711.0
2023-07-18 11:20:00,296.04,296.29,295.8,296.22,14782.0,290.4963,290.7416,290.2608,290.6729,14782.0
2023-07-18 11:30:00,296.22,296.44,295.83,296.35,12991.0,290.6729,290.8888,290.2902,290.8005,12991.0
2023-07-18 11:40:00,296.44,296.84,296.35,296.35,6563.0,290.8888,291.2813,290.8005,290.8005,6563.0
2023-07-18 11:50:00,296.48,296.89,296.48,296.89,6323.0,290.9281,291.3304,290.9281,291.3304,6323.0
2023-07-18 12:00:00,296.89,296.89,295.28,295.61,14107.0,291.3304,291.3304,289.7505,290.0743,14107.0
2023-07-18 12:10:00,295.61,295.61,294.9,294.9,7837.0,290.0743,290.0743,289.3776,289.3776,7837.0
2023-07-18 12:20:00,294.95,295.04,294.16,294.41,9377.0,289.4267,289.515,288.6515,288.8968,9377.0
2023-07-18 12:30:00,294.36,294.54,294.08,294.38,8565.0,288.8478,289.0244,288.573,288.8674,8565.0
2023-07-18 12:40:00,294.38,295.04,294.38,295.02,9492.0,288.8674,289.515,288.8674,289.4954,9492.0
2023-07-18 12:50:00,295.03,295.24,295.0,295.08,11399.0,289.5052,289.7113,289.4758,289.5543,11399.0
2023-07-18 13:00:00,295.06,295.22,294.96,294.99,3977.0,289.5346,289.6916,289.4365,289.466,3977.0
2023-07-18 13:10:00,295.15,295.26,294.93,295.13,4826.0,289.623,289.7309,289.4071,289.6033,4826.0
2023-07-18 13:20:00,295.03,295.4,295.03,295.19,6110.0,289.5052,289.8683,289.5052,289.6622,6110.0
2023-07-18 13:30:00,295.29,295.43,295.17,295.38,6146.0,289.7603,289.8977,289.6426,289.8487,6146.0
2023-07-18 13:40:00,295.33,295.38,294.84,294.88,6945.0,289.7996,289.8487,289.3188,289.358,6945.0
2023-07-18 13:50:00,294.79,295.35,294.79,295.07,8506.0,289.2697,289.8192,289.2697,289.5445,8506.0
2023-07-18 14:00:00,295.08,295.5,294.97,295.47,11412.0,289.5543,289.9664,289.4463,289.937,11412.0
2023-07-18 14:10:00,295.39,295.6,295.2,295.54,10202.0,289.8585,290.0645,289.672,290.0057,10202.0
2023-07-18 14:20:00,295.38,295.56,295.19,295.56,11578.0,289.8487,290.0253,289.6622,290.0253,11578.0
2023-07-18 14:30:00,295.64,295.74,295.14,295.57,10650.0,290.1038,290.2019,289.6131,290.0351,10650.0
2023-07-18 14:40:00,295.51,296.15,295.29,295.96,7212.0,289.9762,290.6042,289.7603,290.4178,7212.0
2023-07-18 14:50:00,295.91,296.19,295.77,296.03,6342.0,290.3687,290.6435,290.2313,290.4865,6342.0
2023-07-18 15:00:00,296.04,296.15,295.82,296.03,6449.0,290.4963,290.6042,290.2804,290.4865,6449.0
2023-07-18 15:10:00,296.17,296.2,295.97,296.06,13385.0,290.6239,290.6533,290.4276,290.5159,13385.0
2023-07-18 15:20:00,296.08,296.41,296.01,296.13,16097.0,290.5355,290.8594,290.4669,290.5846,16097.0
2023-07-18 15:30:00,296.06,296.3,295.94,296.24,17851.0,290.5159,290.7514,290.3982,290.6925,17851.0
2023-07-18 15:40:00,296.24,296.9,295.98,296.81,25557.0,290.6925,291.3402,290.4374,291.2519,25557.0
2023-07-18 15:50:00,296.89,296.91,296.17,296.63,127233.0,291.3304,291.35,290.6239,291.0752,127233.0
2023-07-19 09:30:00,296.0,297.65,296.0,296.83,23556.0,290.457,292.0761,290.457,291.2715,23556.0
2023-07-19 09:40:00,296.8,296.89,292.89,294.12,23107.0,291.2421,291.3304,287.4053,288.6122,23107.0
2023-07-19 09:50:00,294.3,294.55,292.52,292.97,36202.0,288.7889,289.0342,287.0422,287.4838,36202.0
2023-07-19 10:00:00,292.84,294.07,292.58,293.18,57710.0,287.3562,288.5632,287.1011,287.6898,57710.0
2023-07-19 10:10:00,293.18,293.4,291.68,292.54,26737.0,287.6898,287.9057,286.2179,287.0618,26737.0
2023-07-19 10:20:00,292.71,293.51,292.71,293.23,9519.0,287.2287,288.0137,287.2287,287.7389,9519.0
2023-07-19 10:30:00,293.21,293.21,292.59,292.8,5029.0,287.7193,287.7193,287.1109,287.317,5029.0
2023-07-19 10:40:00,292.75,292.82,292.05,292.44,8102.0,287.2679,287.3366,286.581,286.9637,8102.0
2023-07-19 10:50:00,292.58,292.83,291.51,291.97,12854.0,287.1011,287.3464,286.0511,286.5025,12854.0
2023-07-19 11:00:00,291.94,292.32,291.73,292.26,6072.0,286.4731,286.846,286.267,286.7871,6072.0
2023-07-19 11:10:00,292.17,293.13,292.02,293.13,7616.0,286.6988,287.6408,286.5516,287.6408,7616.0
2023-07-19 11:20:00,292.82,293.12,292.54,293.12,16199.0,287.3366,287.631,287.0618,287.631,16199.0
2023-07-19 11:30:00,292.96,293.79,292.96,293.57,5804.0,287.474,288.2884,287.474,288.0725,5804.0
2023-07-19 11:40:00,293.45,293.72,293.24,293.31,11417.0,287.9548,288.2197,287.7487,287.8174,11417.0
2023-07-19 11:50:00,293.43,294.09,293.32,293.81,11005.0,287.9352,288.5828,287.8272,288.3081,11005.0
2023-07-19 12:00:00,293.99,294.04,293.6,293.66,5499.0,288.4847,288.5337,288.102,288.1609,5499.0
2023-07-19 12:10:00,293.77,293.91,293.42,293.43,7475.0,288.2688,288.4062,287.9254,287.9352,7475.0
2023-07-19 12:20:00,293.36,293.85,293.13,293.85,8428.0,287.8665,288.3473,287.6408,288.3473,8428.0
2023-07-19 12:30:00,293.69,293.84,293.38,293.62,8694.0,288.1903,288.3375,287.8861,288.1216,8694.0
2023-07-19 12:40:00,293.62,294.06,293.57,293.79,8476.0,288.1216,288.5534,288.0725,288.2884,8476.0
2023-07-19 12:50:00,293.8,294.14,293.64,293.98,15547.0,288.2982,288.6319,288.1412,288.4749,15547.0
2023-07-19 13:00:00,294.11,294.11,293.26,293.45,6933.0,288.6024,288.6024,287.7684,287.9548,6933.0
2023-07-19 13:10:00,293.62,293.75,293.27,293.3,14345.0,288.1216,288.2492,287.7782,287.8076,14345.0
2023-07-19 13:20:00,293.38,293.55,293.09,293.36,6760.0,287.8861,288.0529,287.6015,287.8665,6760.0
2023-07-19 13:30:00,293.44,293.49,293.16,293.31,8181.0,287.945,287.994,287.6702,287.8174,8181.0
2023-07-19 13:40:00,293.31,293.68,293.28,293.64,8063.0,287.8174,288.1805,287.788,288.1412,8063.0
2023-07-19 13:50:00,293.68,294.25,293.38,294.06,50374.0,288.1805,288.7398,287.8861,288.5534,50374.0
2023-07-19 14:00:00,293.97,294.62,293.93,294.18,19761.0,288.4651,289.1029,288.4258,288.6711,19761.0
2023-07-19 14:10:00,294.18,294.25,293.77,294.24,7402.0,288.6711,288.7398,288.2688,288.73,7402.0
2023-07-19 14:20:00,294.17,294.28,293.92,293.92,10700.0,288.6613,288.7693,288.416,288.416,10700.0
2023-07-19 14:30:00,293.88,294.29,293.87,294.1,10710.0,288.3767,288.7791,288.3669,288.5926,10710.0
2023-07-19 14:40:00,294.1,294.24,293.64,293.72,13278.0,288.5926,288.73,288.1412,288.2197,13278.0
2023-07-19 14:50:00,293.63,293.81,293.47,293.57,9545.0,288.1314,288.3081,287.9744,288.0725,9545.0
2023-07-19 15:00:00,293.55,293.9,293.51,293.75,10670.0,288.0529,288.3964,288.0137,288.2492,10670.0
2023-07-19 15:10:00,293.75,293.94,293.51,293.75,38215.0,288.2492,288.4356,288.0137,288.2492,38215.0
2023-07-19 15:20:00,293.71,294.17,293.71,293.96,11273.0,288.2099,288.6613,288.2099,288.4552,11273.0
2023-07-19 15:30:00,293.9,294.15,293.74,293.97,11318.0,288.3964,288.6417,288.2394,288.4651,11318.0
2023-07-19 15:40:00,293.92,294.37,293.91,294.19,21981.0,288.416,288.8576,288.4062,288.6809,21981.0
2023-07-19 15:50:00,294.27,294.64,294.16,294.49,89340.0,288.7594,289.1225,288.6515,288.9753,89340.0
2023-07-20 09:30:00,295.69,296.31,294.34,294.58,40090.0,290.1528,290.7612,288.8281,289.0636,40090.0
2023-07-20 09:40:00,294.74,295.89,294.15,295.59,9152.0,289.2206,290.3491,288.6417,290.0547,9152.0
2023-07-20 09:50:00,295.29,295.83,295.14,295.32,14476.0,289.7603,290.2902,289.6131,289.7898,14476.0
2023-07-20 10:00:00,295.66,296.37,295.28,295.42,6566.0,290.1234,290.8201,289.7505,289.8879,6566.0
2023-07-20 10:10:00,295.29,296.58,295.28,296.53,11703.0,289.7603,291.0262,289.7505,290.9771,11703.0
2023-07-20 10:20:00,296.15,296.72,295.77,296.72,12987.0,290.6042,291.1636,290.2313,291.1636,12987.0
2023-07-20 10:30:00,296.56,297.07,296.54,296.74,25690.0,291.0066,291.507,290.9869,291.1832,25690.0
2023-07-20 10:40:00,296.69,296.74,295.68,295.79,8403.0,291.1341,291.1832,290.143,290.251,8403.0
2023-07-20 10:50:00,295.81,295.96,295.47,295.83,12069.0,290.2706,290.4178,289.937,290.2902,12069.0
2023-07-20 11:00:00,295.82,296.53,295.77,296.01,25826.0,290.2804,290.9771,290.2313,290.4669,25826.0
2023-07-20 11:10:00,296.01,296.01,295.0,295.28,14004.0,290.4669,290.4669,289.4758,289.7505,14004.0
2023-07-20 11:20:00,295.44,295.49,295.15,295.44,13579.0,289.9075,289.9566,289.623,289.9075,13579.0
2023-07-20 11:30:00,295.43,296.1,295.29,296.1,18846.0,289.8977,290.5552,289.7603,290.5552,18846.0
2023-07-20 11:40:00,296.1,296.5,295.48,295.69,9027.0,290.5552,290.9477,289.9468,290.1528,9027.0
2023-07-20 11:50:00,295.69,295.96,295.54,295.57,8851.0,290.1528,290.4178,290.0057,290.0351,8851.0
2023-07-20 12:00:00,295.49,296.11,295.48,296.05,28935.0,289.9566,290.565,289.9468,290.5061,28935.0
2023-07-20 12:10:00,296.09,296.35,295.96,296.01,9226.0,290.5454,290.8005,290.4178,290.4669,9226.0
2023-07-20 12:20:00,295.99,296.07,295.84,295.86,15580.0,290.4472,290.5257,290.3,290.3197,15580.0
2023-07-20 12:30:00,295.92,296.34,295.65,296.15,10995.0,290.3785,290.7907,290.1136,290.6042,10995.0
2023-07-20 12:40:00,296.02,296.53,296.02,296.46,18107.0,290.4767,290.9771,290.4767,290.9084,18107.0
2023-07-20 12:50:00,296.46,296.69,296.06,296.25,20527.0,290.9084,291.1341,290.5159,290.7024,20527.0
2023-07-20 13:00:00,296.24,296.38,296.05,296.32,7259.0,290.6925,290.8299,290.5061,290.771,7259.0
2023-07-20 13:10:00,296.34,296.71,296.3,296.67,13442.0,290.7907,291.1537,290.7514,291.1145,13442.0
2023-07-20 13:20:00,296.79,297.31,296.78,297.2,8072.0,291.2322,291.7425,291.2224,291.6346,8072.0
2023-07-20 13:30:00,297.2,297.85,297.11,297.38,5639.0,291.6346,292.2724,291.5463,291.8112,5639.0
2023-07-20 13:40:00,297.5,297.84,297.32,297.73,6840.0,291.929,292.2626,291.7523,292.1546,6840.0
2023-07-20 13:50:00,297.79,297.86,297.28,297.33,11388.0,292.2135,292.2822,291.7131,291.7621,11388.0
2023-07-20 14:00:00,297.49,297.67,297.19,297.19,8692.0,291.9191,292.0958,291.6248,291.6248,8692.0
2023-07-20 14:10:00,297.19,297.29,297.0,297.0,8222.0,291.6248,291.7229,291.4383,291.4383,8222.0
2023-07-20 14:20:00,297.03,297.09,296.56,296.67,7980.0,291.4678,291.5266,291.0066,291.1145,7980.0
2023-07-20 14:30:00,296.65,296.83,296.49,296.68,13166.0,291.0949,291.2715,290.9379,291.1243,13166.0
2023-07-20 14:40:00,296.6,296.8,296.4,296.8,6105.0,291.0458,291.2421,290.8496,291.2421,6105.0
2023-07-20 14:50:00,296.75,296.85,296.43,296.84,22588.0,291.193,291.2911,290.879,291.2813,22588.0
2023-07-20 15:00:00,296.9,297.29,296.87,297.14,13770.0,291.3402,291.7229,291.3107,291.5757,13770.0
2023-07-20 15:10:00,297.04,297.17,296.54,296.6,24474.0,291.4776,291.6051,290.9869,291.0458,24474.0
2023-07-20 15:20:00,296.67,296.71,296.26,296.57,18043.0,291.1145,291.1537,290.7122,291.0164,18043.0
2023-07-20 15:30:00,296.56,296.74,296.08,296.08,23803.0,291.0066,291.1832,290.5355,290.5355,23803.0
2023-07-20 15:40:00,296.11,296.18,295.7,295.88,29981.0,290.565,290.6337,290.1627,290.3393,29981.0
2023-07-20 15:50:00,295.95,296.14,295.76,296.12,107464.0,290.408,290.5944,290.2215,290.5748,107464.0
2023-07-21 09:30:00,295.65,295.95,293.24,294.93,61421.0,290.1136,290.408,287.7487,289.4071,61421.0
2023-07-21 09:40:00,295.46,296.53,295.46,296.09,13831.0,289.9272,290.9771,289.9272,290.5454,13831.0
2023-07-21 09:50:00,296.08,296.89,295.71,296.42,25352.0,290.5355,291.3304,290.1725,290.8692,25352.0
2023-07-21 10:00:00,296.3,296.66,295.93,296.32,32655.0,290.7514,291.1047,290.3884,290.771,32655.0
2023-07-21 10:10:00,296.4,296.54,295.95,296.15,5156.0,290.8496,290.9869,290.408,290.6042,5156.0
2023-07-21 10:20:00,296.26,296.44,296.06,296.41,5329.0,290.7122,290.8888,290.5159,290.8594,5329.0
2023-07-21 10:30:00,296.54,296.82,296.23,296.56,6512.0,290.9869,291.2617,290.6827,291.0066,6512.0
2023-07-21 10:40:00,296.54,296.84,296.53,296.84,5628.0,290.9869,291.2813,290.9771,291.2813,5628.0
2023-07-21 10:50:00,296.82,296.9,296.51,296.83,4305.0,291.2617,291.3402,290.9575,291.2715,4305.0
2023-07-21 11:00:00,296.87,296.87,296.25,296.32,8214.0,291.3107,291.3107,290.7024,290.771,8214.0
2023-07-21 11:10:00,296.34,296.57,296.13,296.56,4746.0,290.7907,291.0164,290.5846,291.0066,4746.0
2023-07-21 11:20:00,296.41,296.59,296.05,296.56,4585.0,290.8594,291.036,290.5061,291.0066,4585.0
2023-07-21 11:30:00,296.41,296.41,295.98,296.13,4372.0,290.8594,290.8594,290.4374,290.5846,4372.0
2023-07-21 11:40:00,296.25,296.25,295.8,295.95,5222.0,290.7024,290.7024,290.2608,290.408,5222.0
2023-07-21 11:50:00,295.83,295.89,295.55,295.62,4190.0,290.2902,290.3491,290.0155,290.0842,4190.0
2023-07-21 12:00:00,295.66,295.66,295.25,295.51,6893.0,290.1234,290.1234,289.7211,289.9762,6893.0
2023-07-21 12:10:00,295.51,295.52,295.12,295.12,4639.0,289.9762,289.986,289.5935,289.5935,4639.0
2023-07-21 12:20:00,295.13,295.47,295.06,295.41,6214.0,289.6033,289.937,289.5346,289.8781,6214.0
2023-07-21 12:30:00,295.35,295.47,295.0,295.47,6422.0,289.8192,289.937,289.4758,289.937,6422.0
2023-07-21 12:40:00,295.4,295.4,294.99,295.07,7524.0,289.8683,289.8683,289.466,289.5445,7524.0
2023-07-21 12:50:00,295.09,295.28,294.93,295.21,10474.0,289.5641,289.7505,289.4071,289.6818,10474.0
2023-07-21 13:00:00,295.2,295.41,295.06,295.27,5321.0,289.672,289.8781,289.5346,289.7407,5321.0
2023-07-21 13:10:00,295.32,295.5,295.24,295.44,6293.0,289.7898,289.9664,289.7113,289.9075,6293.0
2023-07-21 13:20:00,295.43,295.51,295.18,295.35,13126.0,289.8977,289.9762,289.6524,289.8192,13126.0
2023-07-21 13:30:00,295.38,295.56,295.37,295.49,12171.0,289.8487,290.0253,289.8388,289.9566,12171.0
2023-07-21 13:40:00,295.49,295.59,295.42,295.52,19321.0,289.9566,290.0547,289.8879,289.986,19321.0
2023-07-21 13:50:00,295.5,295.8,295.37,295.56,11525.0,289.9664,290.2608,289.8388,290.0253,11525.0
2023-07-21 14:00:00,295.61,295.74,295.21,295.74,16043.0,290.0743,290.2019,289.6818,290.2019,16043.0
2023-07-21 14:10:00,295.78,295.87,295.03,295.16,28668.0,290.2412,290.3295,289.5052,289.6328,28668.0
2023-07-21 14:20:00,295.21,295.32,294.81,295.0,13236.0,289.6818,289.7898,289.2893,289.4758,13236.0
2023-07-21 14:30:00,295.04,295.07,294.78,294.92,13192.0,289.515,289.5445,289.2599,289.3973,13192.0
2023-07-21 14:40:00,294.93,295.2,294.69,295.12,11800.0,289.4071,289.672,289.1716,289.5935,11800.0
2023-07-21 14:50:00,295.22,295.23,294.82,294.82,6752.0,289.6916,289.7015,289.2991,289.2991,6752.0
2023-07-21 15:00:00,294.81,294.83,294.64,294.68,13473.0,289.2893,289.309,289.1225,289.1618,13473.0
2023-07-21 15:10:00,294.67,294.84,294.42,294.77,12728.0,289.1519,289.3188,288.9066,289.2501,12728.0
2023-07-21 15:20:00,294.77,294.86,294.15,294.31,14853.0,289.2501,289.3384,288.6417,288.7987,14853.0
2023-07-21 15:30:00,294.3,295.04,294.3,294.81,14710.0,288.7889,289.515,288.7889,289.2893,14710.0
2023-07-21 15:40:00,294.87,294.87,294.13,294.17,29578.0,289.3482,289.3482,288.6221,288.6613,29578.0
2023-07-21 15:50:00,294.08,295.97,293.92,295.54,319292.0,288.573,290.4276,288.416,290.0057,319292.0
2023-07-24 09:30:00,294.93,296.16,294.32,295.15,18993.0,289.4071,290.614,288.8085,289.623,18993.0
2023-07-24 09:40:00,294.98,295.89,294.98,295.43,5501.0,289.4561,290.3491,289.4561,289.8977,5501.0
2023-07-24 09:50:00,295.35,296.14,295.24,295.7,5041.0,289.8192,290.5944,289.7113,290.1627,5041.0
2023-07-24 10:00:00,295.87,296.17,295.58,295.88,7778.0,290.3295,290.6239,290.0449,290.3393,7778.0
2023-07-24 10:10:00,296.04,296.19,295.73,295.82,5776.0,290.4963,290.6435,290.1921,290.2804,5776.0
2023-07-24 10:20:00,295.62,296.05,295.43,295.49,7556.0,290.0842,290.5061,289.8977,289.9566,7556.0
2023-07-24 10:30:00,295.77,296.15,295.68,295.74,6098.0,290.2313,290.6042,290.143,290.2019,6098.0
2023-07-24 10:40:00,295.67,296.05,295.55,295.63,4567.0,290.1332,290.5061,290.0155,290.094,4567.0
2023-07-24 10:50:00,295.79,295.84,295.57,295.75,3420.0,290.251,290.3,290.0351,290.2117,3420.0
2023-07-24 11:00:00,295.85,295.85,294.76,294.76,6779.0,290.3098,290.3098,289.2403,289.2403,6779.0
2023-07-24 11:10:00,294.81,294.88,294.47,294.53,5100.0,289.2893,289.358,288.9557,289.0146,5100.0
2023-07-24 11:20:00,294.44,294.67,294.21,294.41,3922.0,288.9263,289.1519,288.7006,288.8968,3922.0
2023-07-24 11:30:00,294.35,294.44,293.81,293.86,6353.0,288.8379,288.9263,288.3081,288.3571,6353.0
2023-07-24 11:40:00,293.81,294.1,293.5,293.87,6768.0,288.3081,288.5926,288.0039,288.3669,6768.0
2023-07-24 11:50:00,293.79,294.14,293.63,294.07,4380.0,288.2884,288.6319,288.1314,288.5632,4380.0
2023-07-24 12:00:00,294.18,294.37,293.82,293.89,3484.0,288.6711,288.8576,288.3179,288.3866,3484.0
2023-07-24 12:10:00,293.79,294.0,293.49,293.52,3808.0,288.2884,288.4945,287.994,288.0235,3808.0
2023-07-24 12:20:00,293.52,293.52,292.77,292.84,7193.0,288.0235,288.0235,287.2875,287.3562,7193.0
2023-07-24 12:30:00,293.01,293.32,292.61,292.63,6212.0,287.523,287.8272,287.1305,287.1501,6212.0
2023-07-24 12:40:00,292.66,292.77,292.02,292.27,20737.0,287.1796,287.2875,286.5516,286.7969,20737.0
2023-07-24 12:50:00,292.24,292.62,292.01,292.03,9843.0,286.7675,287.1403,286.5418,286.5614,9843.0
2023-07-24 13:00:00,292.01,292.01,291.35,291.35,6490.0,286.5418,286.5418,285.8941,285.8941,6490.0
2023-07-24 13:10:00,291.54,291.75,291.25,291.37,7504.0,286.0806,286.2866,285.796,285.9137,7504.0
2023-07-24 13:20:00,291.35,292.1,291.26,292.1,7347.0,285.8941,286.6301,285.8058,286.6301,7347.0
2023-07-24 13:30:00,292.08,292.08,291.59,291.66,5171.0,286.6104,286.6104,286.1296,286.1983,5171.0
2023-07-24 13:40:00,291.62,291.88,291.41,291.75,9434.0,286.1591,286.4142,285.953,286.2866,9434.0
2023-07-24 13:50:00,291.75,291.89,291.57,291.85,6716.0,286.2866,286.424,286.11,286.3848,6716.0
2023-07-24 14:00:00,291.86,292.07,291.57,292.06,9200.0,286.3946,286.6006,286.11,286.5908,9200.0
2023-07-24 14:10:00,291.97,292.12,291.79,291.93,7917.0,286.5025,286.6497,286.3259,286.4633,7917.0
2023-07-24 14:20:00,291.93,292.1,291.83,292.01,14683.0,286.4633,286.6301,286.3651,286.5418,14683.0
2023-07-24 14:30:00,292.07,292.1,291.78,292.08,9301.0,286.6006,286.6301,286.3161,286.6104,9301.0
2023-07-24 14:40:00,292.07,292.36,292.03,292.32,24130.0,286.6006,286.8852,286.5614,286.846,24130.0
2023-07-24 14:50:00,292.37,292.43,292.02,292.15,10931.0,286.895,286.9539,286.5516,286.6791,10931.0
2023-07-24 15:00:00,292.16,292.21,291.43,291.43,22147.0,286.6889,286.738,285.9726,285.9726,22147.0
2023-07-24 15:10:00,291.44,291.67,291.32,291.47,11583.0,285.9824,286.2081,285.8647,286.0119,11583.0
2023-07-24 15:20:00,291.5,291.5,290.86,290.86,13786.0,286.0413,286.0413,285.4133,285.4133,13786.0
2023-07-24 15:30:00,290.92,291.16,290.81,290.86,37773.0,285.4722,285.7077,285.3642,285.4133,37773.0
2023-07-24 15:40:00,290.89,291.41,290.86,291.13,45852.0,285.4427,285.953,285.4133,285.6782,45852.0
2023-07-24 15:50:00,291.01,291.04,290.34,290.8,113836.0,285.5605,285.5899,284.903,285.3544,113836.0
2023-07-25 09:30:00,289.59,290.03,286.97,288.36,42559.0,284.1671,284.5988,281.5961,282.9601,42559.0
2023-07-25 09:40:00,288.65,291.61,288.62,291.61,15356.0,283.2447,286.1492,283.2152,286.1492,15356.0
2023-07-25 09:50:00,291.76,291.84,290.7,290.7,8712.0,286.2964,286.3749,285.2563,285.2563,8712.0
2023-07-25 10:00:00,290.68,291.78,290.5,291.78,12420.0,285.2367,286.3161,285.06,286.3161,12420.0
2023-07-25 10:10:00,291.57,291.66,291.04,291.19,7416.0,286.11,286.1983,285.5899,285.7371,7416.0
2023-07-25 10:20:00,291.19,291.56,290.88,291.11,23368.0,285.7371,286.1002,285.4329,285.6586,23368.0
2023-07-25 10:30:00,291.1,291.28,290.54,290.62,41401.0,285.6488,285.8254,285.0993,285.1778,41401.0
2023-07-25 10:40:00,290.63,290.96,290.17,290.4,6211.0,285.1876,285.5114,284.7362,284.9619,6211.0
2023-07-25 10:50:00,290.55,290.86,290.33,290.59,8007.0,285.1091,285.4133,284.8932,285.1483,8007.0
2023-07-25 11:00:00,290.69,290.95,290.19,290.34,7048.0,285.2465,285.5016,284.7558,284.903,7048.0
2023-07-25 11:10:00,290.25,290.66,290.19,290.34,6977.0,284.8147,285.217,284.7558,284.903,6977.0
2023-07-25 11:20:00,290.31,290.76,290.1,290.51,7352.0,284.8736,285.3152,284.6675,285.0698,7352.0
2023-07-25 11:30:00,290.72,290.91,290.42,290.63,6962.0,285.2759,285.4624,284.9815,285.1876,6962.0
2023-07-25 11:40:00,290.71,291.0,290.46,290.71,6794.0,285.2661,285.5507,285.0208,285.2661,6794.0
2023-07-25 11:50:00,290.79,290.96,290.73,290.83,3984.0,285.3446,285.5114,285.2857,285.3839,3984.0
2023-07-25 12:00:00,290.93,291.0,290.69,290.79,5638.0,285.482,285.5507,285.2465,285.3446,5638.0
2023-07-25 12:10:00,290.7,290.76,290.54,290.66,5989.0,285.2563,285.3152,285.0993,285.217,5989.0
2023-07-25 12:20:00,290.49,290.55,290.21,290.21,4655.0,285.0502,285.1091,284.7755,284.7755,4655.0
2023-07-25 12:30:00,290.28,290.42,290.07,290.07,4380.0,284.8442,284.9815,284.6381,284.6381,4380.0
2023-07-25 12:40:00,290.2,290.24,289.7,289.71,6611.0,284.7657,284.8049,284.275,284.2848,6611.0
2023-07-25 12:50:00,289.69,290.07,289.68,289.8,7122.0,284.2652,284.6381,284.2554,284.3731,7122.0
2023-07-25 13:00:00,289.92,290.39,289.78,290.03,9831.0,284.4909,284.9521,284.3535,284.5988,9831.0
2023-07-25 13:10:00,290.04,290.17,289.79,290.01,5394.0,284.6086,284.7362,284.3633,284.5792,5394.0
2023-07-25 13:20:00,290.12,290.54,290.03,290.37,4827.0,284.6872,285.0993,284.5988,284.9325,4827.0
2023-07-25 13:30:00,290.42,290.59,290.35,290.35,7899.0,284.9815,285.1483,284.9128,284.9128,7899.0
2023-07-25 13:40:00,290.52,290.63,290.36,290.37,6304.0,285.0797,285.1876,284.9227,284.9325,6304.0
2023-07-25 13:50:00,290.37,290.55,290.35,290.4,9079.0,284.9325,285.1091,284.9128,284.9619,9079.0
2023-07-25 14:00:00,290.4,290.68,290.36,290.53,9607.0,284.9619,285.2367,284.9227,285.0895,9607.0
2023-07-25 14:10:00,290.5,290.72,290.44,290.6,11093.0,285.06,285.2759,285.0012,285.1582,11093.0
2023-07-25 14:20:00,290.59,290.91,290.46,290.83,9854.0,285.1483,285.4624,285.0208,285.3839,9854.0
2023-07-25 14:30:00,290.82,290.96,290.72,290.87,9423.0,285.374,285.5114,285.2759,285.4231,9423.0
2023-07-25 14:40:00,290.86,291.12,290.81,290.98,8811.0,285.4133,285.6684,285.3642,285.531,8811.0
2023-07-25 14:50:00,291.01,291.01,290.53,290.58,10289.0,285.5605,285.5605,285.0895,285.1385,10289.0
2023-07-25 15:00:00,290.65,290.78,290.53,290.59,6465.0,285.2072,285.3348,285.0895,285.1483,6465.0
2023-07-25 15:10:00,290.53,290.88,290.41,290.61,28021.0,285.0895,285.4329,284.9717,285.168,28021.0
2023-07-25 15:20:00,290.58,290.93,290.58,290.69,12174.0,285.1385,285.482,285.1385,285.2465,12174.0
2023-07-25 15:30:00,290.7,291.01,290.54,290.88,36158.0,285.2563,285.5605,285.0993,285.4329,36158.0
2023-07-25 15:40:00,290.95,291.25,290.71,290.81,87839.0,285.5016,285.796,285.2661,285.3642,87839.0
2023-07-25 15:50:00,290.81,290.98,290.49,290.89,141219.0,285.3642,285.531,285.0502,285.4427,141219.0
2023-07-26 09:30:00,291.11,291.52,289.08,289.43,23679.0,285.6586,286.0609,283.6666,284.0101,23679.0
2023-07-26 09:40:00,289.53,290.08,288.64,288.65,8937.0,284.1082,284.6479,283.2349,283.2447,8937.0
2023-07-26 09:50:00,288.42,288.63,288.12,288.44,10812.0,283.019,283.2251,282.7246,283.0386,10812.0
2023-07-26 10:00:00,288.32,288.8,288.0,288.31,15440.0,282.9209,283.3919,282.6069,282.911,15440.0
2023-07-26 10:10:00,288.23,289.22,288.05,288.91,13577.0,282.8325,283.804,282.6559,283.4998,13577.0
2023-07-26 10:20:00,289.02,289.53,288.91,289.24,9804.0,283.6077,284.1082,283.4998,283.8236,9804.0
2023-07-26 10:30:00,289.52,289.6,288.7,288.73,6008.0,284.0984,284.1769,283.2937,283.3232,6008.0
2023-07-26 10:40:00,288.66,289.61,288.53,289.52,5232.0,283.2545,284.1867,283.1269,284.0984,5232.0
2023-07-26 10:50:00,289.53,289.74,289.43,289.71,12344.0,284.1082,284.3143,284.0101,284.2848,12344.0
2023-07-26 11:00:00,289.75,289.95,289.3,289.34,11389.0,284.3241,284.5203,283.8825,283.9218,11389.0
2023-07-26 11:10:00,289.5,289.65,288.96,288.99,7576.0,284.0788,284.226,283.5489,283.5783,7576.0
2023-07-26 11:20:00,289.04,289.12,288.83,289.04,5536.0,283.6274,283.7059,283.4213,283.6274,5536.0
2023-07-26 11:30:00,289.04,289.5,288.87,289.5,3913.0,283.6274,284.0788,283.4606,284.0788,3913.0
2023-07-26 11:40:00,289.5,289.85,289.28,289.84,10691.0,284.0788,284.4222,283.8629,284.4124,10691.0
2023-07-26 11:50:00,289.73,289.81,289.42,289.81,9741.0,284.3045,284.383,284.0003,284.383,9741.0
2023-07-26 12:00:00,289.85,290.16,289.85,290.16,1278.0,284.4222,284.7264,284.4222,284.7264,1278.0
2023-07-26 12:10:00,290.28,290.61,290.27,290.52,2912.0,284.8442,285.168,284.8343,285.0797,2912.0
2023-07-26 12:20:00,290.49,290.49,289.6,289.6,6113.0,285.0502,285.0502,284.1769,284.1769,6113.0
2023-07-26 12:30:00,289.54,289.59,289.3,289.48,10250.0,284.118,284.1671,283.8825,284.0591,10250.0
2023-07-26 12:40:00,289.56,289.59,289.38,289.5,6437.0,284.1376,284.1671,283.961,284.0788,6437.0
2023-07-26 12:50:00,289.44,289.45,289.08,289.13,8920.0,284.0199,284.0297,283.6666,283.7157,8920.0
2023-07-26 13:00:00,289.11,289.34,289.07,289.11,18632.0,283.6961,283.9218,283.6568,283.6961,18632.0
2023-07-26 13:10:00,289.11,289.11,288.87,288.89,9337.0,283.6961,283.6961,283.4606,283.4802,9337.0
2023-07-26 13:20:00,288.92,289.14,288.9,288.99,10930.0,283.5096,283.7255,283.49,283.5783,10930.0
2023-07-26 13:30:00,288.93,289.09,288.9,289.09,5204.0,283.5194,283.6764,283.49,283.6764,5204.0
2023-07-26 13:40:00,289.09,289.22,288.85,289.22,4499.0,283.6764,283.804,283.4409,283.804,4499.0
2023-07-26 13:50:00,289.24,289.44,289.19,289.44,4541.0,283.8236,284.0199,283.7746,284.0199,4541.0
2023-07-26 14:00:00,289.32,289.82,289.31,289.53,34921.0,283.9021,284.3928,283.8923,284.1082,34921.0
2023-07-26 14:10:00,289.53,289.64,289.33,289.54,16102.0,284.1082,284.2161,283.9119,284.118,16102.0
2023-07-26 14:20:00,289.54,289.66,289.3,289.59,20555.0,284.118,284.2358,283.8825,284.1671,20555.0
2023-07-26 14:30:00,289.73,291.29,289.63,291.16,16408.0,284.3045,285.8352,284.2063,285.7077,16408.0
2023-07-26 14:40:00,291.16,291.3,290.55,290.57,11822.0,285.7077,285.8451,285.1091,285.1287,11822.0
2023-07-26 14:50:00,290.55,290.67,290.1,290.21,4870.0,285.1091,285.2269,284.6675,284.7755,4870.0
2023-07-26 15:00:00,290.22,290.31,289.3,289.6,10419.0,284.7853,284.8736,283.8825,284.1769,10419.0
2023-07-26 15:10:00,289.5,289.82,288.86,289.19,5010.0,284.0788,284.3928,283.4507,283.7746,5010.0
2023-07-26 15:20:00,289.23,289.57,289.23,289.41,10346.0,283.8138,284.1475,283.8138,283.9904,10346.0
2023-07-26 15:30:00,289.41,289.63,289.22,289.6,9999.0,283.9904,284.2063,283.804,284.1769,9999.0
2023-07-26 15:40:00,289.53,290.19,289.48,289.67,43449.0,284.1082,284.7558,284.0591,284.2456,43449.0
2023-07-26 15:50:00,289.63,290.45,289.4,289.97,178460.0,284.2063,285.011,283.9806,284.54,178460.0
2023-07-27 09:30:00,290.5,290.5,287.81,288.91,39897.0,285.06,285.06,282.4204,283.4998,39897.0
2023-07-27 09:40:00,289.06,289.45,286.77,287.06,58032.0,283.647,284.0297,281.3999,281.6845,58032.0
2023-07-27 09:50:00,287.24,287.82,285.34,286.13,30076.0,281.8611,282.4302,279.9967,280.7719,30076.0
2023-07-27 10:00:00,285.81,286.81,284.72,285.86,70875.0,280.4579,281.4391,279.3883,280.5069,70875.0
2023-07-27 10:10:00,286.03,287.06,285.86,286.04,22937.0,280.6737,281.6845,280.5069,280.6836,22937.0
2023-07-27 10:20:00,286.12,286.61,285.48,285.66,42717.0,280.7621,281.2429,280.134,280.3107,42717.0
2023-07-27 10:30:00,285.65,286.6,285.42,286.26,49534.0,280.3009,281.2331,280.0752,280.8994,49534.0
2023-07-27 10:40:00,286.42,286.52,285.85,286.17,41560.0,281.0564,281.1546,280.4971,280.8111,41560.0
2023-07-27 10:50:00,286.2,286.86,285.81,286.09,39329.0,280.8406,281.4882,280.4579,280.7326,39329.0
2023-07-27 11:00:00,286.07,286.15,285.78,285.84,29305.0,280.713,280.7915,280.4284,280.4873,29305.0
2023-07-27 11:10:00,285.94,286.02,285.47,285.72,17663.0,280.5854,280.6639,280.1242,280.3695,17663.0
2023-07-27 11:20:00,285.74,285.92,285.3,285.59,8932.0,280.3892,280.5658,279.9574,280.242,8932.0
2023-07-27 11:30:00,285.56,285.65,285.17,285.17,11188.0,280.2125,280.3009,279.8298,279.8298,11188.0
2023-07-27 11:40:00,285.29,285.3,284.18,284.25,26227.0,279.9476,279.9574,278.8584,278.9271,26227.0
2023-07-27 11:50:00,284.25,284.25,283.73,284.03,34780.0,278.9271,278.9271,278.4168,278.7112,34780.0
2023-07-27 12:00:00,284.13,284.5,283.94,284.5,23072.0,278.8093,279.1724,278.6229,279.1724,23072.0
2023-07-27 12:10:00,284.46,284.8,284.01,284.2,41431.0,279.1331,279.4668,278.6916,278.878,41431.0
2023-07-27 12:20:00,284.24,284.27,283.8,284.27,12971.0,278.9173,278.9467,278.4855,278.9467,12971.0
2023-07-27 12:30:00,284.32,284.34,283.74,283.82,28694.0,278.9958,279.0154,278.4266,278.5051,28694.0
2023-07-27 12:40:00,283.88,284.52,283.85,284.15,45235.0,278.564,279.192,278.5346,278.8289,45235.0
2023-07-27 12:50:00,284.24,284.24,283.89,284.0,18849.0,278.9173,278.9173,278.5738,278.6818,18849.0
2023-07-27 13:00:00,284.0,284.32,283.14,283.51,15222.0,278.6818,278.9958,277.8379,278.2009,15222.0
2023-07-27 13:10:00,283.61,283.88,283.16,283.35,10557.0,278.2991,278.564,277.8575,278.0439,10557.0
2023-07-27 13:20:00,283.16,283.45,282.86,283.11,20386.0,277.8575,278.1421,277.5631,277.8084,20386.0
2023-07-27 13:30:00,283.01,283.79,283.0,283.64,11500.0,277.7103,278.4757,277.7005,278.3285,11500.0
2023-07-27 13:40:00,283.63,284.11,283.6,283.99,8068.0,278.3187,278.7897,278.2892,278.6719,8068.0
2023-07-27 13:50:00,283.98,284.0,283.64,283.91,20566.0,278.6621,278.6818,278.3285,278.5934,20566.0
2023-07-27 14:00:00,283.94,284.31,283.63,283.72,11535.0,278.6229,278.986,278.3187,278.407,11535.0
2023-07-27 14:10:00,283.64,283.64,283.05,283.32,13385.0,278.3285,278.3285,277.7495,278.0145,13385.0
2023-07-27 14:20:00,283.25,283.46,282.76,283.08,14061.0,277.9458,278.1519,277.465,277.779,14061.0
2023-07-27 14:30:00,283.18,283.18,282.64,282.74,17535.0,277.8771,277.8771,277.3472,277.4454,17535.0
2023-07-27 14:40:00,282.78,283.16,282.63,283.02,15579.0,277.4846,277.8575,277.3374,277.7201,15579.0
2023-07-27 14:50:00,283.01,283.43,282.7,283.12,32977.0,277.7103,278.1224,277.4061,277.8182,32977.0
2023-07-27 15:00:00,283.12,283.34,282.91,283.12,21952.0,277.8182,278.0341,277.6122,277.8182,21952.0
2023-07-27 15:10:00,283.12,283.85,283.05,283.13,22273.0,277.8182,278.5346,277.7495,277.828,22273.0
2023-07-27 15:20:00,283.09,283.09,282.67,282.71,25804.0,277.7888,277.7888,277.3767,277.4159,25804.0
2023-07-27 15:30:00,282.71,282.81,282.4,282.69,36087.0,277.4159,277.514,277.1117,277.3963,36087.0
2023-07-27 15:40:00,282.76,283.13,282.1,282.1,49496.0,277.465,277.828,276.8173,276.8173,49496.0
2023-07-27 15:50:00,282.1,282.85,281.83,282.02,162182.0,276.8173,277.5533,276.5524,276.7388,162182.0
2023-07-28 09:30:00,283.73,284.63,282.99,282.99,30549.0,278.4168,279.3,277.6907,277.6907,30549.0
2023-07-28 09:40:00,283.0,283.52,282.79,283.1,33490.0,277.7005,278.2107,277.4944,277.7986,33490.0
2023-07-28 09:50:00,283.45,283.55,282.75,283.35,17138.0,278.1421,278.2402,277.4552,278.0439,17138.0
2023-07-28 10:00:00,283.45,284.0,283.39,283.59,18007.0,278.1421,278.6818,278.0832,278.2794,18007.0
2023-07-28 10:10:00,283.6,283.98,282.6,282.6,15735.0,278.2892,278.6621,277.308,277.308,15735.0
2023-07-28 10:20:00,282.65,282.97,282.09,282.36,12986.0,277.357,277.671,276.8075,277.0725,12986.0
2023-07-28 10:30:00,282.42,282.53,281.58,281.67,11835.0,277.1313,277.2393,276.3071,276.3954,11835.0
2023-07-28 10:40:00,281.73,282.02,280.89,281.28,20757.0,276.4543,276.7388,275.63,276.0127,20757.0
2023-07-28 10:50:00,281.31,281.56,280.97,281.22,16720.0,276.0421,276.2874,275.7085,275.9538,16720.0
2023-07-28 11:00:00,281.22,281.73,281.15,281.15,9036.0,275.9538,276.4543,275.8851,275.8851,9036.0
2023-07-28 11:10:00,281.25,281.48,280.97,281.35,13888.0,275.9833,276.2089,275.7085,276.0814,13888.0
2023-07-28 11:20:00,281.48,281.75,281.3,281.51,10970.0,276.2089,276.4739,276.0323,276.2384,10970.0
2023-07-28 11:30:00,281.62,281.72,281.38,281.65,12266.0,276.3463,276.4445,276.1108,276.3758,12266.0
2023-07-28 11:40:00,281.55,281.98,281.52,281.69,11911.0,276.2776,276.6996,276.2482,276.415,11911.0
2023-07-28 11:50:00,281.73,281.98,281.59,281.86,17322.0,276.4543,276.6996,276.3169,276.5818,17322.0
2023-07-28 12:00:00,281.98,282.05,281.58,281.88,29572.0,276.6996,276.7683,276.3071,276.6015,29572.0
2023-07-28 12:10:00,281.97,282.5,281.94,282.31,18145.0,276.6898,277.2098,276.6603,277.0234,18145.0
2023-07-28 12:20:00,282.26,282.32,281.96,282.19,8900.0,276.9743,277.0332,276.68,276.9056,8900.0
2023-07-28 12:30:00,282.26,282.49,282.05,282.43,10415.0,276.9743,277.2,276.7683,277.1412,10415.0
2023-07-28 12:40:00,282.43,282.48,282.17,282.29,13027.0,277.1412,277.1902,276.886,277.0038,13027.0
2023-07-28 12:50:00,282.29,282.7,282.05,282.57,27296.0,277.0038,277.4061,276.7683,277.2785,27296.0
2023-07-28 13:00:00,282.57,282.68,282.47,282.56,13948.0,277.2785,277.3865,277.1804,277.2687,13948.0
2023-07-28 13:10:00,282.78,282.89,282.53,282.62,14441.0,277.4846,277.5925,277.2393,277.3276,14441.0
2023-07-28 13:20:00,282.61,283.06,282.58,282.97,18853.0,277.3178,277.7594,277.2883,277.671,18853.0
2023-07-28 13:30:00,282.88,283.03,282.61,282.71,11912.0,277.5827,277.7299,277.3178,277.4159,11912.0
2023-07-28 13:40:00,282.71,282.71,282.31,282.53,16793.0,277.4159,277.4159,277.0234,277.2393,16793.0
2023-07-28 13:50:00,282.53,282.93,282.53,282.8,13583.0,277.2393,277.6318,277.2393,277.5042,13583.0
2023-07-28 14:00:00,282.88,283.53,282.83,283.53,31537.0,277.5827,278.2206,277.5337,278.2206,31537.0
2023-07-28 14:10:00,283.8,283.83,283.26,283.3,10111.0,278.4855,278.5149,277.9556,277.9949,10111.0
2023-07-28 14:20:00,283.3,283.39,283.11,283.27,12212.0,277.9949,278.0832,277.8084,277.9654,12212.0
2023-07-28 14:30:00,283.22,283.39,283.16,283.25,11212.0,277.9164,278.0832,277.8575,277.9458,11212.0
2023-07-28 14:40:00,283.25,283.63,283.24,283.42,11637.0,277.9458,278.3187,277.936,278.1126,11637.0
2023-07-28 14:50:00,283.4,283.53,283.29,283.37,10940.0,278.093,278.2206,277.9851,278.0636,10940.0
2023-07-28 15:00:00,283.42,283.49,283.32,283.41,8678.0,278.1126,278.1813,278.0145,278.1028,8678.0
2023-07-28 15:10:00,283.41,283.77,283.39,283.76,11830.0,278.1028,278.4561,278.0832,278.4462,11830.0
2023-07-28 15:20:00,283.76,284.0,283.41,283.43,36734.0,278.4462,278.6818,278.1028,278.1224,36734.0
2023-07-28 15:30:00,283.5,283.66,283.28,283.34,37437.0,278.1911,278.3481,277.9752,278.0341,37437.0
2023-07-28 15:40:00,283.38,283.49,283.17,283.4,60193.0,278.0734,278.1813,277.8673,278.093,60193.0
2023-07-28 15:50:00,283.33,283.7,282.98,282.99,223548.0,278.0243,278.3874,277.6809,277.6907,223548.0
2023-07-31 09:30:00,283.99,284.41,281.85,282.56,37275.0,278.6719,279.0841,276.572,277.2687,37275.0
2023-07-31 09:40:00,282.75,282.78,280.87,281.75,22811.0,277.4552,277.4846,275.6104,276.4739,22811.0
2023-07-31 09:50:00,282.26,282.48,281.42,281.85,15682.0,276.9743,277.1902,276.1501,276.572,15682.0
2023-07-31 10:00:00,281.75,282.31,281.41,282.31,15513.0,276.4739,277.0234,276.1403,277.0234,15513.0
2023-07-31 10:10:00,282.42,282.98,282.36,282.56,23540.0,277.1313,277.6809,277.0725,277.2687,23540.0
2023-07-31 10:20:00,282.52,283.22,282.37,283.17,9540.0,277.2295,277.9164,277.0823,277.8673,9540.0
2023-07-31 10:30:00,283.1,283.1,282.28,282.86,11772.0,277.7986,277.7986,276.994,277.5631,11772.0
2023-07-31 10:40:00,282.88,282.94,282.43,282.43,4566.0,277.5827,277.6416,277.1412,277.1412,4566.0
2023-07-31 10:50:00,282.59,282.75,282.33,282.65,8280.0,277.2982,277.4552,277.043,277.357,8280.0
2023-07-31 11:00:00,282.65,283.0,282.44,283.0,7431.0,277.357,277.7005,277.151,277.7005,7431.0
2023-07-31 11:10:00,282.93,283.13,282.53,282.53,13126.0,277.6318,277.828,277.2393,277.2393,13126.0
2023-07-31 11:20:00,282.58,282.84,282.29,282.67,6502.0,277.2883,277.5435,277.0038,277.3767,6502.0
2023-07-31 11:30:00,282.76,282.86,282.36,282.86,5685.0,277.465,277.5631,277.0725,277.5631,5685.0
2023-07-31 11:40:00,282.94,283.02,282.77,282.91,6650.0,277.6416,277.7201,277.4748,277.6122,6650.0
2023-07-31 11:50:00,282.91,283.26,282.57,283.23,6782.0,277.6122,277.9556,277.2785,277.9262,6782.0
2023-07-31 12:00:00,283.25,283.26,282.92,282.96,15219.0,277.9458,277.9556,277.622,277.6612,15219.0
2023-07-31 12:10:00,282.94,283.06,282.75,282.87,12780.0,277.6416,277.7594,277.4552,277.5729,12780.0
2023-07-31 12:20:00,282.93,283.49,282.78,283.48,12339.0,277.6318,278.1813,277.4846,278.1715,12339.0
2023-07-31 12:30:00,283.51,283.63,283.14,283.22,10353.0,278.2009,278.3187,277.8379,277.9164,10353.0
2023-07-31 12:40:00,283.19,283.26,282.78,282.91,7860.0,277.8869,277.9556,277.4846,277.6122,7860.0
2023-07-31 12:50:00,282.91,282.99,282.58,282.99,15518.0,277.6122,277.6907,277.2883,277.6907,15518.0
2023-07-31 13:00:00,282.91,283.48,282.83,283.4,8516.0,277.6122,278.1715,277.5337,278.093,8516.0
2023-07-31 13:10:00,283.4,283.4,283.0,283.1,15009.0,278.093,278.093,277.7005,277.7986,15009.0
2023-07-31 13:20:00,283.07,283.44,283.07,283.3,7005.0,277.7692,278.1322,277.7692,277.9949,7005.0
2023-07-31 13:30:00,283.33,283.36,283.03,283.1,10641.0,278.0243,278.0537,277.7299,277.7986,10641.0
2023-07-31 13:40:00,283.03,283.11,282.87,283.05,7870.0,277.7299,277.8084,277.5729,277.7495,7870.0
2023-07-31 13:50:00,283.06,283.06,282.71,282.92,9639.0,277.7594,277.7594,277.4159,277.622,9639.0
2023-07-31 14:00:00,282.97,283.05,282.77,283.05,6188.0,277.671,277.7495,277.4748,277.7495,6188.0
2023-07-31 14:10:00,283.06,283.06,282.83,282.87,8847.0,277.7594,277.7594,277.5337,277.5729,8847.0
2023-07-31 14:20:00,282.88,282.92,282.54,282.89,8225.0,277.5827,277.622,277.2491,277.5925,8225.0
2023-07-31 14:30:00,282.92,283.09,282.73,282.97,24459.0,277.622,277.7888,277.4355,277.671,24459.0
2023-07-31 14:40:00,282.92,283.1,282.85,283.05,6930.0,277.622,277.7986,277.5533,277.7495,6930.0
2023-07-31 14:50:00,283.05,283.21,282.88,283.15,6581.0,277.7495,277.9065,277.5827,277.8477,6581.0
2023-07-31 15:00:00,283.15,283.34,282.98,282.99,32322.0,277.8477,278.0341,277.6809,277.6907,32322.0
2023-07-31 15:10:00,282.98,283.1,282.87,283.07,34043.0,277.6809,277.7986,277.5729,277.7692,34043.0
2023-07-31 15:20:00,283.06,283.35,282.84,283.35,42609.0,277.7594,278.0439,277.5435,278.0439,42609.0
2023-07-31 15:30:00,283.31,283.39,283.07,283.12,43705.0,278.0047,278.0832,277.7692,277.8182,43705.0
2023-07-31 15:40:00,283.15,283.22,282.41,282.41,34078.0,277.8477,277.9164,277.1215,277.1215,34078.0
2023-07-31 15:50:00,282.41,283.53,282.28,283.51,213001.0,277.1215,278.2206,276.994,278.2009,213001.0
2023-08-01 09:30:00,280.09,281.73,278.13,280.52,65381.0,274.845,276.4543,272.9217,275.2669,65381.0
2023-08-01 09:40:00,280.56,280.86,279.25,279.25,37480.0,275.3062,275.6006,274.0207,274.0207,37480.0
2023-08-01 09:50:00,279.21,281.17,278.86,281.01,33335.0,273.9815,275.9048,273.638,275.7477,33335.0
2023-08-01 10:00:00,280.78,282.32,280.78,282.02,14685.0,275.5221,277.0332,275.5221,276.7388,14685.0
2023-08-01 10:10:00,282.15,282.28,280.4,280.69,12716.0,276.8664,276.994,275.1492,275.4337,12716.0
2023-08-01 10:20:00,280.55,280.75,279.91,280.49,15048.0,275.2964,275.4926,274.6683,275.2375,15048.0
2023-08-01 10:30:00,280.3,280.74,280.0,280.46,8021.0,275.051,275.4828,274.7567,275.208,8021.0
2023-08-01 10:40:00,280.56,280.56,279.95,280.5,15897.0,275.3062,275.3062,274.7076,275.2473,15897.0
2023-08-01 10:50:00,280.6,280.75,279.78,279.92,25256.0,275.3454,275.4926,274.5408,274.6782,25256.0
2023-08-01 11:00:00,279.92,280.19,279.4,280.0,14364.0,274.6782,274.9431,274.1679,274.7567,14364.0
2023-08-01 11:10:00,280.13,280.62,279.93,279.94,10833.0,274.8842,275.3651,274.688,274.6978,10833.0
2023-08-01 11:20:00,279.94,280.01,279.49,279.7,34980.0,274.6978,274.7665,274.2562,274.4623,34980.0
2023-08-01 11:30:00,279.7,280.2,279.38,279.96,17856.0,274.4623,274.9529,274.1483,274.7174,17856.0
2023-08-01 11:40:00,279.82,280.23,279.67,280.0,11595.0,274.58,274.9824,274.4328,274.7567,11595.0
2023-08-01 11:50:00,280.05,280.32,279.92,280.32,11536.0,274.8057,275.0707,274.6782,275.0707,11536.0
2023-08-01 12:00:00,280.3,280.36,279.94,280.0,10052.0,275.051,275.1099,274.6978,274.7567,10052.0
2023-08-01 12:10:00,280.0,280.15,279.28,279.56,13346.0,274.7567,274.9039,274.0501,274.3249,13346.0
2023-08-01 12:20:00,279.34,279.64,279.25,279.63,7901.0,274.109,274.4034,274.0207,274.3936,7901.0
2023-08-01 12:30:00,279.58,279.59,279.01,279.02,23020.0,274.3445,274.3543,273.7852,273.795,23020.0
2023-08-01 12:40:00,279.11,279.72,278.83,279.38,25964.0,273.8833,274.4819,273.6086,274.1483,25964.0
2023-08-01 12:50:00,279.31,279.68,279.14,279.68,13280.0,274.0796,274.4427,273.9128,274.4427,13280.0
2023-08-01 13:00:00,279.72,280.15,279.69,280.02,47103.0,274.4819,274.9039,274.4525,274.7763,47103.0
2023-08-01 13:10:00,280.06,280.15,279.8,279.8,9930.0,274.8155,274.9039,274.5604,274.5604,9930.0
2023-08-01 13:20:00,279.95,280.02,279.54,279.6,10483.0,274.7076,274.7763,274.3053,274.3642,10483.0
2023-08-01 13:30:00,279.52,279.81,279.36,279.6,13922.0,274.2856,274.5702,274.1286,274.3642,13922.0
2023-08-01 13:40:00,279.57,279.67,279.39,279.49,9312.0,274.3347,274.4328,274.1581,274.2562,9312.0
2023-08-01 13:50:00,279.48,279.72,279.32,279.43,17846.0,274.2464,274.4819,274.0894,274.1973,17846.0
2023-08-01 14:00:00,279.46,279.49,278.82,278.85,13316.0,274.2268,274.2562,273.5988,273.6282,13316.0
2023-08-01 14:10:00,278.82,279.38,278.82,279.28,11378.0,273.5988,274.1483,273.5988,274.0501,11378.0
2023-08-01 14:20:00,279.31,279.44,279.05,279.17,8611.0,274.0796,274.2071,273.8245,273.9422,8611.0
2023-08-01 14:30:00,279.18,279.33,278.94,278.96,17069.0,273.952,274.0992,273.7165,273.7361,17069.0
2023-08-01 14:40:00,279.01,279.08,278.75,278.97,25570.0,273.7852,273.8539,273.5301,273.7459,25570.0
2023-08-01 14:50:00,278.95,279.16,278.83,279.06,23261.0,273.7263,273.9324,273.6086,273.8343,23261.0
2023-08-01 15:00:00,279.11,279.12,278.86,278.96,30881.0,273.8833,273.8931,273.638,273.7361,30881.0
2023-08-01 15:10:00,278.96,279.12,278.88,279.02,33830.0,273.7361,273.8931,273.6576,273.795,33830.0
2023-08-01 15:20:00,279.03,279.1,278.83,278.88,26117.0,273.8048,273.8735,273.6086,273.6576,26117.0
2023-08-01 15:30:00,278.91,279.09,278.71,278.8,28574.0,273.6871,273.8637,273.4908,273.5791,28574.0
2023-08-01 15:40:00,278.8,279.06,278.65,278.99,30120.0,273.5791,273.8343,273.4319,273.7656,30120.0
2023-08-01 15:50:00,278.92,279.21,278.82,279.15,214263.0,273.6969,273.9815,273.5988,273.9226,214263.0
2023-08-02 09:30:00,278.1,279.76,277.0,278.62,29011.0,272.8922,274.5212,271.8128,273.4025,29011.0
2023-08-02 09:40:00,278.99,279.23,277.14,277.14,6484.0,273.7656,274.0011,271.9502,271.9502,6484.0
2023-08-02 09:50:00,277.41,278.25,277.05,277.91,20070.0,272.2152,273.0394,271.8619,272.7058,20070.0
2023-08-02 10:00:00,278.01,278.45,277.52,277.73,28682.0,272.8039,273.2357,272.3231,272.5292,28682.0
2023-08-02 10:10:00,277.89,278.06,276.5,276.55,15107.0,272.6862,272.853,271.3222,271.3713,15107.0
2023-08-02 10:20:00,276.5,276.7,275.28,275.28,17363.0,271.3222,271.5185,270.125,270.125,17363.0
2023-08-02 10:30:00,275.44,275.6,275.17,275.22,14852.0,270.2821,270.4391,270.0171,270.0662,14852.0
2023-08-02 10:40:00,275.22,275.29,274.12,274.13,32405.0,270.0662,270.1349,268.9868,268.9966,32405.0
2023-08-02 10:50:00,274.16,274.71,274.14,274.66,33702.0,269.026,269.5657,269.0064,269.5167,33702.0
2023-08-02 11:00:00,274.65,275.24,274.65,275.06,33202.0,269.5068,270.0858,269.5068,269.9092,33202.0
2023-08-02 11:10:00,275.06,275.24,274.6,274.72,11626.0,269.9092,270.0858,269.4578,269.5755,11626.0
2023-08-02 11:20:00,274.79,275.19,274.7,275.05,28074.0,269.6442,270.0367,269.5559,269.8994,28074.0
2023-08-02 11:30:00,274.97,275.22,274.8,274.86,13684.0,269.8209,270.0662,269.654,269.7129,13684.0
2023-08-02 11:40:00,274.89,274.89,274.31,274.54,11170.0,269.7424,269.7424,269.1732,269.3989,11170.0
2023-08-02 11:50:00,274.54,274.57,274.04,274.17,25846.0,269.3989,269.4283,268.9083,269.0358,25846.0
2023-08-02 12:00:00,274.17,275.56,274.17,275.55,19348.0,269.0358,270.3998,269.0358,270.39,19348.0
2023-08-02 12:10:00,275.41,275.45,275.01,275.29,14625.0,270.2526,270.2919,269.8601,270.1349,14625.0
2023-08-02 12:20:00,275.3,275.35,274.69,275.07,44782.0,270.1447,270.1937,269.5461,269.919,44782.0
2023-08-02 12:30:00,275.05,275.55,275.04,275.51,13709.0,269.8994,270.39,269.8895,270.3507,13709.0
2023-08-02 12:40:00,275.43,275.43,275.07,275.14,14759.0,270.2722,270.2722,269.919,269.9877,14759.0
2023-08-02 12:50:00,275.16,275.16,274.95,275.12,18241.0,270.0073,270.0073,269.8012,269.968,18241.0
2023-08-02 13:00:00,275.1,275.19,274.88,275.08,20110.0,269.9484,270.0367,269.7325,269.9288,20110.0
2023-08-02 13:10:00,275.21,275.25,274.88,275.04,20735.0,270.0564,270.0956,269.7325,269.8895,20735.0
2023-08-02 13:20:00,275.11,275.12,274.74,275.02,14676.0,269.9582,269.968,269.5952,269.8699,14676.0
2023-08-02 13:30:00,275.13,275.24,274.78,274.8,16820.0,269.9779,270.0858,269.6344,269.654,16820.0
2023-08-02 13:40:00,274.84,274.97,274.55,274.79,9842.0,269.6933,269.8209,269.4087,269.6442,9842.0
2023-08-02 13:50:00,274.76,275.02,274.63,274.9,7635.0,269.6148,269.8699,269.4872,269.7522,7635.0
2023-08-02 14:00:00,274.86,274.99,274.75,274.91,7712.0,269.7129,269.8405,269.605,269.762,7712.0
2023-08-02 14:10:00,274.86,275.04,274.81,274.95,9424.0,269.7129,269.8895,269.6638,269.8012,9424.0
2023-08-02 14:20:00,274.9,274.91,274.38,274.38,13439.0,269.7522,269.762,269.2419,269.2419,13439.0
2023-08-02 14:30:00,274.34,274.76,274.34,274.7,9182.0,269.2027,269.6148,269.2027,269.5559,9182.0
2023-08-02 14:40:00,274.73,274.96,274.64,274.81,8234.0,269.5853,269.811,269.497,269.6638,8234.0
2023-08-02 14:50:00,274.76,274.91,274.55,274.55,9717.0,269.6148,269.762,269.4087,269.4087,9717.0
2023-08-02 15:00:00,274.53,274.69,274.34,274.38,24311.0,269.3891,269.5461,269.2027,269.2419,24311.0
2023-08-02 15:10:00,274.43,274.44,273.62,274.11,44424.0,269.291,269.3008,268.4961,268.977,44424.0
2023-08-02 15:20:00,274.15,274.49,274.15,274.38,34472.0,269.0162,269.3498,269.0162,269.2419,34472.0
2023-08-02 15:30:00,274.38,274.7,274.37,274.55,24631.0,269.2419,269.5559,269.2321,269.4087,24631.0
2023-08-02 15:40:00,274.56,274.75,274.22,274.38,81878.0,269.4185,269.605,269.0849,269.2419,81878.0
2023-08-02 15:50:00,274.36,275.11,273.98,274.07,264932.0,269.2223,269.9582,268.8494,268.9377,264932.0
2023-08-03 09:30:00,273.32,274.33,271.86,273.73,29853.0,268.2018,269.1928,266.7691,268.6041,29853.0
2023-08-03 09:40:00,273.84,275.6,273.83,275.11,13202.0,268.712,270.4391,268.7022,269.9582,13202.0
2023-08-03 09:50:00,275.11,276.29,275.1,275.67,18652.0,269.9582,271.1161,269.9484,270.5077,18652.0
2023-08-03 10:00:00,275.43,276.97,275.43,276.4,31554.0,270.2722,271.7834,270.2722,271.2241,31554.0
2023-08-03 10:10:00,276.38,277.62,276.27,277.52,23835.0,271.2044,272.4212,271.0965,272.3231,23835.0
2023-08-03 10:20:00,277.41,277.5,275.87,276.34,24151.0,272.2152,272.3035,270.704,271.1652,24151.0
2023-08-03 10:30:00,276.24,276.84,276.11,276.77,13761.0,271.0671,271.6558,270.9395,271.5871,13761.0
2023-08-03 10:40:00,276.81,276.81,275.64,275.69,15224.0,271.6264,271.6264,270.4783,270.5274,15224.0
2023-08-03 10:50:00,275.6,276.88,275.6,276.66,19605.0,270.4391,271.6951,270.4391,271.4792,19605.0
2023-08-03 11:00:00,276.69,276.71,276.13,276.17,11556.0,271.5086,271.5283,270.9591,270.9984,11556.0
2023-08-03 11:10:00,276.16,276.28,275.85,276.25,18734.0,270.9886,271.1063,270.6844,271.0769,18734.0
2023-08-03 11:20:00,276.16,276.32,275.92,276.15,9395.0,270.9886,271.1456,270.7531,270.9788,9395.0
2023-08-03 11:30:00,276.12,276.21,275.28,275.51,18479.0,270.9493,271.0376,270.125,270.3507,18479.0
2023-08-03 11:40:00,275.59,275.9,275.41,275.86,9107.0,270.4292,270.7334,270.2526,270.6942,9107.0
2023-08-03 11:50:00,275.95,276.01,275.52,275.75,13822.0,270.7825,270.8414,270.3606,270.5862,13822.0
2023-08-03 12:00:00,275.7,275.72,275.24,275.25,14443.0,270.5372,270.5568,270.0858,270.0956,14443.0
2023-08-03 12:10:00,275.25,275.78,275.09,275.63,29865.0,270.0956,270.6157,269.9386,270.4685,29865.0
2023-08-03 12:20:00,275.6,275.73,275.06,275.25,29746.0,270.4391,270.5666,269.9092,270.0956,29746.0
2023-08-03 12:30:00,275.26,275.27,274.82,274.84,6532.0,270.1054,270.1152,269.6737,269.6933,6532.0
2023-08-03 12:40:00,274.96,275.11,274.67,274.67,16199.0,269.811,269.9582,269.5265,269.5265,16199.0
2023-08-03 12:50:00,274.69,274.73,274.26,274.26,13199.0,269.5461,269.5853,269.1241,269.1241,13199.0
2023-08-03 13:00:00,274.24,274.43,273.91,274.01,13645.0,269.1045,269.291,268.7807,268.8788,13645.0
2023-08-03 13:10:00,274.06,274.41,274.02,274.38,20008.0,268.9279,269.2713,268.8886,269.2419,20008.0
2023-08-03 13:20:00,274.38,274.38,274.0,274.35,24960.0,269.2419,269.2419,268.869,269.2125,24960.0
2023-08-03 13:30:00,274.36,274.73,274.35,274.47,11657.0,269.2223,269.5853,269.2125,269.3302,11657.0
2023-08-03 13:40:00,274.47,274.51,274.14,274.3,15281.0,269.3302,269.3695,269.0064,269.1634,15281.0
2023-08-03 13:50:00,274.32,274.54,274.22,274.25,17420.0,269.183,269.3989,269.0849,269.1143,17420.0
2023-08-03 14:00:00,274.3,274.98,274.3,274.94,16314.0,269.1634,269.8307,269.1634,269.7914,16314.0
2023-08-03 14:10:00,274.94,274.98,274.56,274.96,25103.0,269.7914,269.8307,269.4185,269.811,25103.0
2023-08-03 14:20:00,274.95,275.1,274.78,274.96,32629.0,269.8012,269.9484,269.6344,269.811,32629.0
2023-08-03 14:30:00,275.02,275.07,274.33,274.35,13530.0,269.8699,269.919,269.1928,269.2125,13530.0
2023-08-03 14:40:00,274.36,274.5,274.21,274.4,13991.0,269.2223,269.3597,269.0751,269.2615,13991.0
2023-08-03 14:50:00,274.33,274.85,274.33,274.8,26132.0,269.1928,269.7031,269.1928,269.654,26132.0
2023-08-03 15:00:00,274.84,275.3,274.8,274.95,37416.0,269.6933,270.1447,269.654,269.8012,37416.0
2023-08-03 15:10:00,274.98,275.16,274.57,274.89,81311.0,269.8307,270.0073,269.4283,269.7424,81311.0
2023-08-03 15:20:00,274.84,274.88,274.39,274.61,39793.0,269.6933,269.7325,269.2517,269.4676,39793.0
2023-08-03 15:30:00,274.71,275.27,274.62,275.24,16193.0,269.5657,270.1152,269.4774,270.0858,16193.0
2023-08-03 15:40:00,275.24,275.5,275.12,275.4,36689.0,270.0858,270.3409,269.968,270.2428,36689.0
2023-08-03 15:50:00,275.42,276.17,275.24,275.51,123331.0,270.2624,270.9984,270.0858,270.3507,123331.0
2023-08-04 09:30:00,284.0,290.0,282.01,287.95,182347.0,278.6818,284.5694,276.729,282.5578,182347.0
2023-08-04 09:40:00,288.13,291.96,287.59,290.01,180009.0,282.7344,286.4927,282.2045,284.5792,180009.0
2023-08-04 09:50:00,289.84,292.5,289.84,291.46,166868.0,284.4124,287.0226,284.4124,286.0021,166868.0
2023-08-04 10:00:00,291.47,291.47,288.16,288.2,36676.0,286.0119,286.0119,282.7639,282.8031,36676.0
2023-08-04 10:10:00,288.16,288.65,286.6,286.71,40026.0,282.7639,283.2447,281.2331,281.341,40026.0
2023-08-04 10:20:00,286.56,287.14,284.45,285.09,74892.0,281.1938,281.763,279.1233,279.7513,74892.0
2023-08-04 10:30:00,285.01,286.83,285.01,286.38,20630.0,279.6728,281.4588,279.6728,281.0172,20630.0
2023-08-04 10:40:00,286.36,287.57,286.26,287.0,32846.0,280.9976,282.1849,280.8994,281.6256,32846.0
2023-08-04 10:50:00,286.81,287.12,284.83,285.61,36033.0,281.4391,281.7433,279.4962,280.2616,36033.0
2023-08-04 11:00:00,285.59,285.59,283.71,283.81,29957.0,280.242,280.242,278.3972,278.4953,29957.0
2023-08-04 11:10:00,284.03,286.21,283.46,286.04,59036.0,278.7112,280.8504,278.1519,280.6836,59036.0
2023-08-04 11:20:00,285.98,286.17,284.05,284.96,23326.0,280.6247,280.8111,278.7308,279.6238,23326.0
2023-08-04 11:30:00,285.1,285.67,284.51,284.75,57758.0,279.7612,280.3205,279.1822,279.4177,57758.0
2023-08-04 11:40:00,284.52,285.46,284.52,284.93,33721.0,279.192,280.1144,279.192,279.5943,33721.0
2023-08-04 11:50:00,284.97,286.37,284.93,286.16,20731.0,279.6336,281.0074,279.5943,280.8013,20731.0
2023-08-04 12:00:00,286.08,287.1,285.68,287.06,25421.0,280.7228,281.7237,280.3303,281.6845,25421.0
2023-08-04 12:10:00,287.17,287.41,286.92,287.14,18222.0,281.7924,282.0279,281.5471,281.763,18222.0
2023-08-04 12:20:00,287.08,287.4,286.85,287.06,17357.0,281.7041,282.0181,281.4784,281.6845,17357.0
2023-08-04 12:30:00,287.14,287.5,286.96,287.03,15838.0,281.763,282.1162,281.5863,281.655,15838.0
2023-08-04 12:40:00,286.96,287.77,286.93,287.61,19556.0,281.5863,282.3812,281.5569,282.2242,19556.0
2023-08-04 12:50:00,287.59,288.48,287.04,287.26,36009.0,282.2045,283.0779,281.6648,281.8807,36009.0
2023-08-04 13:00:00,287.19,287.41,286.85,286.94,20311.0,281.812,282.0279,281.4784,281.5667,20311.0
2023-08-04 13:10:00,287.01,287.16,286.39,286.46,16710.0,281.6354,281.7826,281.027,281.0957,16710.0
2023-08-04 13:20:00,286.52,286.53,286.07,286.29,16908.0,281.1546,281.1644,280.713,280.9289,16908.0
2023-08-04 13:30:00,286.26,286.5,285.9,285.9,18160.0,280.8994,281.1349,280.5462,280.5462,18160.0
2023-08-04 13:40:00,285.88,286.07,285.31,285.97,10799.0,280.5266,280.713,279.9672,280.6149,10799.0
2023-08-04 13:50:00,285.98,286.69,285.94,286.22,19600.0,280.6247,281.3214,280.5854,280.8602,19600.0
2023-08-04 14:00:00,286.13,286.13,284.55,284.72,27543.0,280.7719,280.7719,279.2215,279.3883,27543.0
2023-08-04 14:10:00,284.61,284.9,284.4,284.5,14420.0,279.2803,279.5649,279.0743,279.1724,14420.0
2023-08-04 14:20:00,284.5,285.05,284.08,284.1,34999.0,279.1724,279.7121,278.7603,278.7799,34999.0
2023-08-04 14:30:00,284.13,284.43,283.96,284.27,15134.0,278.8093,279.1037,278.6425,278.9467,15134.0
2023-08-04 14:40:00,284.29,284.51,284.0,284.07,11932.0,278.9663,279.1822,278.6818,278.7504,11932.0
2023-08-04 14:50:00,284.13,284.8,284.04,284.15,24585.0,278.8093,279.4668,278.721,278.8289,24585.0
2023-08-04 15:00:00,284.09,284.16,283.54,283.6,22923.0,278.7701,278.8388,278.2304,278.2892,22923.0
2023-08-04 15:10:00,283.56,284.24,283.5,283.75,26150.0,278.25,278.9173,278.1911,278.4364,26150.0
2023-08-04 15:20:00,283.74,283.87,283.31,283.87,28737.0,278.4266,278.5542,278.0047,278.5542,28737.0
2023-08-04 15:30:00,283.85,284.17,283.29,284.0,42046.0,278.5346,278.8486,277.9851,278.6818,42046.0
2023-08-04 15:40:00,284.0,284.0,283.05,283.37,45229.0,278.6818,278.6818,277.7495,278.0636,45229.0
2023-08-04 15:50:00,283.38,283.83,283.07,283.81,137073.0,278.0734,278.5149,277.7692,278.4953,137073.0
2023-08-07 09:30:00,285.0,286.02,283.93,284.43,32597.0,279.663,280.6639,278.6131,279.1037,32597.0
2023-08-07 09:40:00,284.31,284.82,282.59,283.14,11190.0,278.986,279.4864,277.2982,277.8379,11190.0
2023-08-07 09:50:00,283.23,284.03,282.9,284.03,11009.0,277.9262,278.7112,277.6024,278.7112,11009.0
2023-08-07 10:00:00,284.12,285.3,283.93,285.3,14997.0,278.7995,279.9574,278.6131,279.9574,14997.0
2023-08-07 10:10:00,285.23,285.89,285.12,285.62,10402.0,279.8887,280.5364,279.7808,280.2714,10402.0
2023-08-07 10:20:00,285.69,285.91,285.4,285.82,12363.0,280.3401,280.556,280.0555,280.4677,12363.0
2023-08-07 10:30:00,285.99,287.34,285.99,287.22,21802.0,280.6345,281.9592,280.6345,281.8415,21802.0
2023-08-07 10:40:00,287.29,287.56,286.37,286.49,24079.0,281.9101,282.1751,281.0074,281.1251,24079.0
2023-08-07 10:50:00,286.49,288.0,286.32,288.0,12217.0,281.1251,282.6069,280.9583,282.6069,12217.0
2023-08-07 11:00:00,287.91,288.07,287.4,287.69,22814.0,282.5185,282.6755,282.0181,282.3027,22814.0
2023-08-07 11:10:00,287.7,288.07,287.36,287.72,16652.0,282.3125,282.6755,281.9788,282.3321,16652.0
2023-08-07 11:20:00,287.63,288.13,287.39,288.05,14513.0,282.2438,282.7344,282.0083,282.6559,14513.0
2023-08-07 11:30:00,288.08,288.52,287.84,288.05,11558.0,282.6854,283.1171,282.4498,282.6559,11558.0
2023-08-07 11:40:00,288.14,288.21,287.81,288.01,8537.0,282.7442,282.8129,282.4204,282.6167,8537.0
2023-08-07 11:50:00,288.03,288.24,287.79,288.07,7842.0,282.6363,282.8424,282.4008,282.6755,7842.0
2023-08-07 12:00:00,288.18,288.21,287.59,287.77,7577.0,282.7835,282.8129,282.2045,282.3812,7577.0
2023-08-07 12:10:00,287.69,287.9,287.5,287.65,6072.0,282.3027,282.5087,282.1162,282.2634,6072.0
2023-08-07 12:20:00,287.53,287.66,287.02,287.26,7953.0,282.1457,282.2732,281.6452,281.8807,7953.0
2023-08-07 12:30:00,287.2,287.4,286.92,287.06,11411.0,281.8218,282.0181,281.5471,281.6845,11411.0
2023-08-07 12:40:00,287.01,287.64,287.01,287.59,9809.0,281.6354,282.2536,281.6354,282.2045,9809.0
2023-08-07 12:50:00,287.58,287.6,287.22,287.39,6210.0,282.1947,282.2143,281.8415,282.0083,6210.0
2023-08-07 13:00:00,287.45,287.45,287.16,287.37,5562.0,282.0672,282.0672,281.7826,281.9886,5562.0
2023-08-07 13:10:00,287.39,287.55,286.96,287.05,8045.0,282.0083,282.1653,281.5863,281.6746,8045.0
2023-08-07 13:20:00,286.98,287.44,286.96,287.44,9247.0,281.606,282.0573,281.5863,282.0573,9247.0
2023-08-07 13:30:00,287.4,287.68,287.23,287.5,9350.0,282.0181,282.2928,281.8513,282.1162,9350.0
2023-08-07 13:40:00,287.6,287.71,287.42,287.51,8212.0,282.2143,282.3223,282.0377,282.126,8212.0
2023-08-07 13:50:00,287.49,287.49,286.66,287.08,8073.0,282.1064,282.1064,281.2919,281.7041,8073.0
2023-08-07 14:00:00,287.09,287.28,286.99,287.09,10128.0,281.7139,281.9003,281.6158,281.7139,10128.0
2023-08-07 14:10:00,287.17,287.27,286.94,286.94,5662.0,281.7924,281.8905,281.5667,281.5667,5662.0
2023-08-07 14:20:00,286.85,287.0,286.32,286.41,6168.0,281.4784,281.6256,280.9583,281.0466,6168.0
2023-08-07 14:30:00,286.41,286.86,286.27,286.69,8536.0,281.0466,281.4882,280.9092,281.3214,8536.0
2023-08-07 14:40:00,286.69,286.75,286.33,286.49,5753.0,281.3214,281.3803,280.9681,281.1251,5753.0
2023-08-07 14:50:00,286.53,286.7,286.49,286.67,9510.0,281.1644,281.3312,281.1251,281.3018,9510.0
2023-08-07 15:00:00,286.69,286.78,286.27,286.3,11447.0,281.3214,281.4097,280.9092,280.9387,11447.0
2023-08-07 15:10:00,286.31,286.31,285.83,285.99,12612.0,280.9485,280.9485,280.4775,280.6345,12612.0
2023-08-07 15:20:00,285.99,286.15,285.57,285.61,11727.0,280.6345,280.7915,280.2224,280.2616,11727.0
2023-08-07 15:30:00,285.52,286.17,285.51,285.98,19510.0,280.1733,280.8111,280.1635,280.6247,19510.0
2023-08-07 15:40:00,286.0,286.22,285.92,286.08,22410.0,280.6443,280.8602,280.5658,280.7228,22410.0
2023-08-07 15:50:00,286.16,286.56,286.0,286.32,82681.0,280.8013,281.1938,280.6443,280.9583,82681.0
2023-08-08 09:30:00,285.0,285.8,282.36,282.72,19648.0,279.663,280.448,277.0725,277.4257,19648.0
2023-08-08 09:40:00,282.68,282.85,281.24,282.33,25281.0,277.3865,277.5533,275.9734,277.043,25281.0
2023-08-08 09:50:00,282.27,282.79,281.76,282.34,9800.0,276.9842,277.4944,276.4837,277.0528,9800.0
2023-08-08 10:00:00,282.4,282.68,281.34,281.45,6204.0,277.1117,277.3865,276.0716,276.1795,6204.0
2023-08-08 10:10:00,281.34,281.45,280.2,280.45,13240.0,276.0716,276.1795,274.9529,275.1982,13240.0
2023-08-08 10:20:00,280.49,280.69,280.31,280.64,7644.0,275.2375,275.4337,275.0609,275.3847,7644.0
2023-08-08 10:30:00,280.73,280.73,280.28,280.49,17919.0,275.473,275.473,275.0314,275.2375,17919.0
2023-08-08 10:40:00,280.51,280.52,279.8,280.01,24969.0,275.2571,275.2669,274.5604,274.7665,24969.0
2023-08-08 10:50:00,280.04,280.64,280.03,280.56,7543.0,274.7959,275.3847,274.7861,275.3062,7543.0
2023-08-08 11:00:00,280.57,280.67,280.19,280.38,4457.0,275.316,275.4141,274.9431,275.1295,4457.0
2023-08-08 11:10:00,280.35,280.52,280.07,280.33,8107.0,275.1001,275.2669,274.8253,275.0805,8107.0
2023-08-08 11:20:00,280.35,280.44,280.0,280.07,12901.0,275.1001,275.1884,274.7567,274.8253,12901.0
2023-08-08 11:30:00,280.1,280.13,279.78,279.97,4844.0,274.8548,274.8842,274.5408,274.7272,4844.0
2023-08-08 11:40:00,280.1,280.14,279.68,279.9,15200.0,274.8548,274.894,274.4427,274.6585,15200.0
2023-08-08 11:50:00,279.87,279.9,279.64,279.66,7893.0,274.6291,274.6585,274.4034,274.423,7893.0
2023-08-08 12:00:00,279.67,280.13,279.54,279.54,9193.0,274.4328,274.8842,274.3053,274.3053,9193.0
2023-08-08 12:10:00,279.48,279.87,279.41,279.87,6322.0,274.2464,274.6291,274.1777,274.6291,6322.0
2023-08-08 12:20:00,279.91,280.09,279.82,279.99,6442.0,274.6683,274.845,274.58,274.7468,6442.0
2023-08-08 12:30:00,279.94,280.18,279.85,279.98,7067.0,274.6978,274.9333,274.6095,274.737,7067.0
2023-08-08 12:40:00,279.96,280.09,279.78,280.09,9342.0,274.7174,274.845,274.5408,274.845,9342.0
2023-08-08 12:50:00,280.3,280.46,279.68,279.99,13076.0,275.051,275.208,274.4427,274.7468,13076.0
2023-08-08 13:00:00,280.03,280.59,280.02,280.52,6959.0,274.7861,275.3356,274.7763,275.2669,6959.0
2023-08-08 13:10:00,280.46,281.23,280.46,281.09,5029.0,275.208,275.9636,275.208,275.8262,5029.0
2023-08-08 13:20:00,281.15,281.17,280.73,280.93,3335.0,275.8851,275.9048,275.473,275.6692,3335.0
2023-08-08 13:30:00,280.9,280.98,280.72,280.94,5904.0,275.6398,275.7183,275.4632,275.6791,5904.0
2023-08-08 13:40:00,280.99,281.08,280.73,280.78,5317.0,275.7281,275.8164,275.473,275.5221,5317.0
2023-08-08 13:50:00,280.78,281.34,280.76,281.34,8121.0,275.5221,276.0716,275.5024,276.0716,8121.0
2023-08-08 14:00:00,281.21,281.21,280.83,280.95,7596.0,275.944,275.944,275.5711,275.6889,7596.0
2023-08-08 14:10:00,280.93,281.39,280.9,280.96,33107.0,275.6692,276.1206,275.6398,275.6987,33107.0
2023-08-08 14:20:00,280.93,280.94,280.48,280.54,5959.0,275.6692,275.6791,275.2277,275.2865,5959.0
2023-08-08 14:30:00,280.6,281.08,280.41,281.0,8046.0,275.3454,275.8164,275.159,275.7379,8046.0
2023-08-08 14:40:00,281.0,281.31,280.95,281.3,4420.0,275.7379,276.0421,275.6889,276.0323,4420.0
2023-08-08 14:50:00,281.3,281.88,281.3,281.88,7391.0,276.0323,276.6015,276.0323,276.6015,7391.0
2023-08-08 15:00:00,281.81,281.88,281.49,281.64,5741.0,276.5328,276.6015,276.2188,276.3659,5741.0
2023-08-08 15:10:00,281.65,281.86,281.55,281.62,6353.0,276.3758,276.5818,276.2776,276.3463,6353.0
2023-08-08 15:20:00,281.57,282.17,281.55,282.12,12934.0,276.2973,276.886,276.2776,276.837,12934.0
2023-08-08 15:30:00,282.07,282.13,281.84,282.04,10602.0,276.7879,276.8468,276.5622,276.7585,10602.0
2023-08-08 15:40:00,282.07,282.52,282.01,282.44,13709.0,276.7879,277.2295,276.729,277.151,13709.0
2023-08-08 15:50:00,282.5,282.69,282.04,282.2,59135.0,277.2098,277.3963,276.7585,276.9155,59135.0
2023-08-09 09:30:00,282.0,283.47,280.93,283.46,13853.0,276.7192,278.1617,275.6692,278.1519,13853.0
2023-08-09 09:40:00,283.05,283.38,282.3,283.31,7899.0,277.7495,278.0734,277.0136,278.0047,7899.0
2023-08-09 09:50:00,283.29,283.48,282.78,282.99,3901.0,277.9851,278.1715,277.4846,277.6907,3901.0
2023-08-09 10:00:00,283.19,283.72,283.19,283.3,10887.0,277.8869,278.407,277.8869,277.9949,10887.0
2023-08-09 10:10:00,283.3,283.3,282.69,283.21,6287.0,277.9949,277.9949,277.3963,277.9065,6287.0
2023-08-09 10:20:00,283.21,283.21,282.81,282.88,5944.0,277.9065,277.9065,277.514,277.5827,5944.0
2023-08-09 10:30:00,282.89,282.89,282.24,282.56,6833.0,277.5925,277.5925,276.9547,277.2687,6833.0
2023-08-09 10:40:00,282.26,282.52,282.08,282.13,4277.0,276.9743,277.2295,276.7977,276.8468,4277.0
2023-08-09 10:50:00,282.11,282.59,282.09,282.21,8716.0,276.8271,277.2982,276.8075,276.9253,8716.0
2023-08-09 11:00:00,282.12,282.56,282.1,282.5,4250.0,276.837,277.2687,276.8173,277.2098,4250.0
2023-08-09 11:10:00,282.67,283.04,282.37,282.49,6891.0,277.3767,277.7397,277.0823,277.2,6891.0
2023-08-09 11:20:00,282.61,282.61,281.98,282.11,3440.0,277.3178,277.3178,276.6996,276.8271,3440.0
2023-08-09 11:30:00,282.06,282.21,281.47,281.47,5729.0,276.7781,276.9253,276.1991,276.1991,5729.0
2023-08-09 11:40:00,281.48,281.5,281.26,281.46,3282.0,276.2089,276.2286,275.9931,276.1893,3282.0
2023-08-09 11:50:00,281.47,281.64,281.03,281.1,4365.0,276.1991,276.3659,275.7674,275.8361,4365.0
2023-08-09 12:00:00,281.35,281.53,281.12,281.12,5571.0,276.0814,276.258,275.8557,275.8557,5571.0
2023-08-09 12:10:00,281.06,281.37,280.72,281.05,9197.0,275.7968,276.101,275.4632,275.787,9197.0
2023-08-09 12:20:00,281.02,281.69,281.01,281.69,2404.0,275.7576,276.415,275.7477,276.415,2404.0
2023-08-09 12:30:00,281.71,282.19,281.7,281.99,6218.0,276.4346,276.9056,276.4248,276.7094,6218.0
2023-08-09 12:40:00,282.07,282.43,282.07,282.36,3084.0,276.7879,277.1412,276.7879,277.0725,3084.0
2023-08-09 12:50:00,282.44,282.71,282.38,282.48,9071.0,277.151,277.4159,277.0921,277.1902,9071.0
2023-08-09 13:00:00,282.46,283.06,282.35,282.78,5391.0,277.1706,277.7594,277.0627,277.4846,5391.0
2023-08-09 13:10:00,282.87,283.0,282.49,282.63,5658.0,277.5729,277.7005,277.2,277.3374,5658.0
2023-08-09 13:20:00,282.63,282.84,282.45,282.8,2704.0,277.3374,277.5435,277.1608,277.5042,2704.0
2023-08-09 13:30:00,282.9,283.07,282.61,282.75,4705.0,277.6024,277.7692,277.3178,277.4552,4705.0
2023-08-09 13:40:00,282.73,282.77,282.4,282.41,3023.0,277.4355,277.4748,277.1117,277.1215,3023.0
2023-08-09 13:50:00,282.37,282.62,282.23,282.57,5279.0,277.0823,277.3276,276.9449,277.2785,5279.0
2023-08-09 14:00:00,282.58,282.74,282.33,282.49,12459.0,277.2883,277.4454,277.043,277.2,12459.0
2023-08-09 14:10:00,282.49,282.61,282.41,282.52,12938.0,277.2,277.3178,277.1215,277.2295,12938.0
2023-08-09 14:20:00,282.53,282.93,282.52,282.83,18258.0,277.2393,277.6318,277.2295,277.5337,18258.0
2023-08-09 14:30:00,282.85,282.95,282.46,282.56,13962.0,277.5533,277.6514,277.1706,277.2687,13962.0
2023-08-09 14:40:00,282.5,282.77,282.41,282.54,12825.0,277.2098,277.4748,277.1215,277.2491,12825.0
2023-08-09 14:50:00,282.58,283.03,282.56,282.87,6373.0,277.2883,277.7299,277.2687,277.5729,6373.0
2023-08-09 15:00:00,282.87,282.92,282.59,282.72,8986.0,277.5729,277.622,277.2982,277.4257,8986.0
2023-08-09 15:10:00,282.69,283.24,282.68,283.23,8119.0,277.3963,277.936,277.3865,277.9262,8119.0
2023-08-09 15:20:00,283.18,283.65,283.1,283.18,9834.0,277.8771,278.3383,277.7986,277.8771,9834.0
2023-08-09 15:30:00,283.09,283.09,282.39,282.47,14229.0,277.7888,277.7888,277.1019,277.1804,14229.0
2023-08-09 15:40:00,282.42,282.49,281.54,281.61,17453.0,277.1313,277.2,276.2678,276.3365,17453.0
2023-08-09 15:50:00,281.66,282.1,281.53,281.99,77265.0,276.3856,276.8173,276.258,276.7094,77265.0
2023-08-10 09:30:00,283.23,284.58,282.19,283.75,13398.0,277.9262,279.2509,276.9056,278.4364,13398.0
2023-08-10 09:40:00,284.06,286.51,284.06,286.15,22182.0,278.7406,281.1448,278.7406,280.7915,22182.0
2023-08-10 09:50:00,286.08,286.58,285.89,286.58,13932.0,280.7228,281.2134,280.5364,281.2134,13932.0
2023-08-10 10:00:00,286.49,287.0,285.9,286.28,11923.0,281.1251,281.6256,280.5462,280.9191,11923.0
2023-08-10 10:10:00,286.16,286.67,286.16,286.46,6475.0,280.8013,281.3018,280.8013,281.0957,6475.0
2023-08-10 10:20:00,286.22,286.58,285.91,286.14,12247.0,280.8602,281.2134,280.556,280.7817,12247.0
2023-08-10 10:30:00,286.09,286.45,285.86,286.32,7915.0,280.7326,281.0859,280.5069,280.9583,7915.0
2023-08-10 10:40:00,286.29,286.51,285.82,285.84,2952.0,280.9289,281.1448,280.4677,280.4873,2952.0
2023-08-10 10:50:00,285.73,286.29,285.25,286.25,7932.0,280.3794,280.9289,279.9083,280.8896,7932.0
2023-08-10 11:00:00,286.03,286.17,285.46,285.72,5910.0,280.6737,280.8111,280.1144,280.3695,5910.0
2023-08-10 11:10:00,285.56,286.19,285.25,286.0,7228.0,280.2125,280.8307,279.9083,280.6443,7228.0
2023-08-10 11:20:00,285.81,286.56,285.74,286.5,7741.0,280.4579,281.1938,280.3892,281.1349,7741.0
2023-08-10 11:30:00,286.54,287.31,286.54,286.99,10066.0,281.1742,281.9298,281.1742,281.6158,10066.0
2023-08-10 11:40:00,287.06,287.72,286.71,287.35,28997.0,281.6845,282.3321,281.341,281.969,28997.0
2023-08-10 11:50:00,287.32,287.32,286.2,286.4,5651.0,281.9396,281.9396,280.8406,281.0368,5651.0
2023-08-10 12:00:00,286.48,286.62,285.45,285.45,3512.0,281.1153,281.2527,280.1046,280.1046,3512.0
2023-08-10 12:10:00,285.29,285.6,285.21,285.34,4803.0,279.9476,280.2518,279.8691,279.9967,4803.0
2023-08-10 12:20:00,285.19,285.3,284.93,285.06,7206.0,279.8495,279.9574,279.5943,279.7219,7206.0
2023-08-10 12:30:00,285.15,285.4,285.1,285.4,2795.0,279.8102,280.0555,279.7612,280.0555,2795.0
2023-08-10 12:40:00,285.4,285.61,285.1,285.44,4031.0,280.0555,280.2616,279.7612,280.0948,4031.0
2023-08-10 12:50:00,285.43,285.44,284.73,284.73,4048.0,280.085,280.0948,279.3981,279.3981,4048.0
2023-08-10 13:00:00,284.78,285.06,284.52,284.94,3330.0,279.4471,279.7219,279.192,279.6042,3330.0
2023-08-10 13:10:00,284.96,284.97,284.56,284.78,3681.0,279.6238,279.6336,279.2313,279.4471,3681.0
2023-08-10 13:20:00,284.75,284.75,284.26,284.37,3940.0,279.4177,279.4177,278.9369,279.0448,3940.0
2023-08-10 13:30:00,284.16,284.22,283.78,283.78,2328.0,278.8388,278.8976,278.4659,278.4659,2328.0
2023-08-10 13:40:00,283.92,284.44,283.71,284.26,5915.0,278.6033,279.1135,278.3972,278.9369,5915.0
2023-08-10 13:50:00,284.31,284.36,283.58,283.61,3312.0,278.986,279.035,278.2696,278.2991,3312.0
2023-08-10 14:00:00,283.59,283.98,283.54,283.75,11332.0,278.2794,278.6621,278.2304,278.4364,11332.0
2023-08-10 14:10:00,283.84,284.72,283.84,284.69,6651.0,278.5248,279.3883,278.5248,279.3588,6651.0
2023-08-10 14:20:00,284.53,284.66,284.3,284.34,3797.0,279.2018,279.3294,278.9761,279.0154,3797.0
2023-08-10 14:30:00,284.34,284.61,284.04,284.11,6768.0,279.0154,279.2803,278.721,278.7897,6768.0
2023-08-10 14:40:00,283.98,284.39,283.83,284.38,5344.0,278.6621,279.0645,278.5149,279.0546,5344.0
2023-08-10 14:50:00,284.35,284.9,284.35,284.86,5372.0,279.0252,279.5649,279.0252,279.5257,5372.0
2023-08-10 15:00:00,284.7,284.78,284.25,284.41,7864.0,279.3686,279.4471,278.9271,279.0841,7864.0
2023-08-10 15:10:00,284.41,284.58,284.25,284.25,7096.0,279.0841,279.2509,278.9271,278.9271,7096.0
2023-08-10 15:20:00,284.25,284.4,283.54,283.81,11806.0,278.9271,279.0743,278.2304,278.4953,11806.0
2023-08-10 15:30:00,283.67,283.67,282.76,282.87,9027.0,278.3579,278.3579,277.465,277.5729,9027.0
2023-08-10 15:40:00,282.81,283.49,282.2,283.49,30165.0,277.514,278.1813,276.9155,278.1813,30165.0
2023-08-10 15:50:00,283.38,283.38,282.79,283.01,86880.0,278.0734,278.0734,277.4944,277.7103,86880.0
2023-08-11 09:30:00,282.82,282.99,282.0,282.15,12946.0,277.5239,277.6907,276.7192,276.8664,12946.0
2023-08-11 09:40:00,282.58,283.3,282.17,282.63,3711.0,277.2883,277.9949,276.886,277.3374,3711.0
2023-08-11 09:50:00,282.59,282.95,282.33,282.66,3333.0,277.2982,277.6514,277.043,277.3668,3333.0
2023-08-11 10:00:00,282.94,283.27,282.44,282.71,4727.0,277.6416,277.9654,277.151,277.4159,4727.0
2023-08-11 10:10:00,282.72,282.9,282.1,282.47,11543.0,277.4257,277.6024,276.8173,277.1804,11543.0
2023-08-11 10:20:00,282.59,282.88,282.02,282.25,6756.0,277.2982,277.5827,276.7388,276.9645,6756.0
2023-08-11 10:30:00,282.1,282.27,281.78,282.23,14472.0,276.8173,276.9842,276.5033,276.9449,14472.0
2023-08-11 10:40:00,282.55,282.78,282.48,282.71,1815.0,277.2589,277.4846,277.1902,277.4159,1815.0
2023-08-11 10:50:00,282.77,282.77,282.25,282.27,8121.0,277.4748,277.4748,276.9645,276.9842,8121.0
2023-08-11 11:00:00,282.55,282.71,282.09,282.3,3201.0,277.2589,277.4159,276.8075,277.0136,3201.0
2023-08-11 11:10:00,282.25,282.45,282.04,282.38,1751.0,276.9645,277.1608,276.7585,277.0921,1751.0
2023-08-11 11:20:00,282.27,282.27,281.76,282.0,2125.0,276.9842,276.9842,276.4837,276.7192,2125.0
2023-08-11 11:30:00,282.01,282.35,281.88,282.35,3244.0,276.729,277.0627,276.6015,277.0627,3244.0
2023-08-11 11:40:00,282.31,282.72,282.12,282.41,2185.0,277.0234,277.4257,276.837,277.1215,2185.0
2023-08-11 11:50:00,282.5,282.73,282.02,282.72,10817.0,277.2098,277.4355,276.7388,277.4257,10817.0
2023-08-11 12:00:00,282.73,283.41,282.72,282.79,3835.0,277.4355,278.1028,277.4257,277.4944,3835.0
2023-08-11 12:10:00,282.69,282.88,282.66,282.69,1929.0,277.3963,277.5827,277.3668,277.3963,1929.0
2023-08-11 12:20:00,282.76,282.79,282.17,282.17,4578.0,277.465,277.4944,276.886,276.886,4578.0
2023-08-11 12:30:00,282.31,282.42,281.93,282.05,5025.0,277.0234,277.1313,276.6505,276.7683,5025.0
2023-08-11 12:40:00,282.05,282.44,282.05,282.4,3437.0,276.7683,277.151,276.7683,277.1117,3437.0
2023-08-11 12:50:00,282.49,282.53,282.12,282.12,12905.0,277.2,277.2393,276.837,276.837,12905.0
2023-08-11 13:00:00,282.17,282.38,282.02,282.02,10330.0,276.886,277.0921,276.7388,276.7388,10330.0
2023-08-11 13:10:00,282.17,282.31,281.94,282.31,3128.0,276.886,277.0234,276.6603,277.0234,3128.0
2023-08-11 13:20:00,282.52,283.01,282.52,283.01,800.0,277.2295,277.7103,277.2295,277.7103,800.0
2023-08-11 13:30:00,283.06,283.18,282.65,282.68,3735.0,277.7594,277.8771,277.357,277.3865,3735.0
2023-08-11 13:40:00,282.7,282.7,282.31,282.5,1700.0,277.4061,277.4061,277.0234,277.2098,1700.0
2023-08-11 13:50:00,282.63,282.64,282.17,282.38,3097.0,277.3374,277.3472,276.886,277.0921,3097.0
2023-08-11 14:00:00,282.31,282.49,282.16,282.3,4475.0,277.0234,277.2,276.8762,277.0136,4475.0
2023-08-11 14:10:00,282.19,282.53,282.03,282.24,6003.0,276.9056,277.2393,276.7486,276.9547,6003.0
2023-08-11 14:20:00,282.21,282.57,282.1,282.47,2919.0,276.9253,277.2785,276.8173,277.1804,2919.0
2023-08-11 14:30:00,282.47,282.65,282.28,282.35,4930.0,277.1804,277.357,276.994,277.0627,4930.0
2023-08-11 14:40:00,282.36,282.64,282.35,282.55,3028.0,277.0725,277.3472,277.0627,277.2589,3028.0
2023-08-11 14:50:00,282.54,282.94,282.44,282.86,5063.0,277.2491,277.6416,277.151,277.5631,5063.0
2023-08-11 15:00:00,282.67,282.75,282.48,282.48,1967.0,277.3767,277.4552,277.1902,277.1902,1967.0
2023-08-11 15:10:00,282.51,282.56,282.36,282.42,3896.0,277.2197,277.2687,277.0725,277.1313,3896.0
2023-08-11 15:20:00,282.42,282.51,282.16,282.16,4659.0,277.1313,277.2197,276.8762,276.8762,4659.0
2023-08-11 15:30:00,282.08,282.34,281.92,281.93,4507.0,276.7977,277.0528,276.6407,276.6505,4507.0
2023-08-11 15:40:00,281.91,282.18,281.84,282.01,10796.0,276.6309,276.8958,276.5622,276.729,10796.0
2023-08-11 15:50:00,281.97,282.16,281.85,282.16,47513.0,276.6898,276.8762,276.572,276.8762,47513.0
2023-08-14 09:30:00,282.0,282.52,281.36,282.01,28363.0,276.7192,277.2295,276.0912,276.729,28363.0
2023-08-14 09:40:00,282.38,283.46,282.38,283.09,5204.0,277.0921,278.1519,277.0921,277.7888,5204.0
2023-08-14 09:50:00,283.26,283.86,283.2,283.74,2650.0,277.9556,278.5444,277.8967,278.4266,2650.0
2023-08-14 10:00:00,283.83,284.68,283.68,284.63,13470.0,278.5149,279.349,278.3677,279.3,13470.0
2023-08-14 10:10:00,284.51,285.43,284.5,285.02,6507.0,279.1822,280.085,279.1724,279.6827,6507.0
2023-08-14 10:20:00,285.11,285.6,285.01,285.47,7043.0,279.771,280.2518,279.6728,280.1242,7043.0
2023-08-14 10:30:00,285.47,286.25,285.4,286.18,24467.0,280.1242,280.8896,280.0555,280.8209,24467.0
2023-08-14 10:40:00,286.24,286.5,285.39,286.03,9359.0,280.8798,281.1349,280.0457,280.6737,9359.0
2023-08-14 10:50:00,286.0,286.12,285.18,285.55,13190.0,280.6443,280.7621,279.8397,280.2027,13190.0
2023-08-14 11:00:00,285.56,285.84,285.06,285.26,13397.0,280.2125,280.4873,279.7219,279.9182,13397.0
2023-08-14 11:10:00,285.14,285.43,284.83,285.31,27374.0,279.8004,280.085,279.4962,279.9672,27374.0
2023-08-14 11:20:00,285.17,285.56,284.81,284.96,2677.0,279.8298,280.2125,279.4766,279.6238,2677.0
2023-08-14 11:30:00,285.04,285.14,284.5,285.13,4289.0,279.7023,279.8004,279.1724,279.7906,4289.0
2023-08-14 11:40:00,285.24,285.78,285.06,285.2,5113.0,279.8985,280.4284,279.7219,279.8593,5113.0
2023-08-14 11:50:00,285.31,285.77,285.31,285.49,4368.0,279.9672,280.4186,279.9672,280.1439,4368.0
2023-08-14 12:00:00,285.6,285.81,285.41,285.52,3673.0,280.2518,280.4579,280.0654,280.1733,3673.0
2023-08-14 12:10:00,285.54,285.55,285.11,285.19,4373.0,280.1929,280.2027,279.771,279.8495,4373.0
2023-08-14 12:20:00,285.2,285.31,285.0,285.05,6442.0,279.8593,279.9672,279.663,279.7121,6442.0
2023-08-14 12:30:00,285.12,285.12,284.78,284.94,3382.0,279.7808,279.7808,279.4471,279.6042,3382.0
2023-08-14 12:40:00,285.05,285.15,284.88,285.15,2768.0,279.7121,279.8102,279.5453,279.8102,2768.0
2023-08-14 12:50:00,285.21,285.21,284.77,285.12,5320.0,279.8691,279.8691,279.4373,279.7808,5320.0
2023-08-14 13:00:00,285.12,285.12,285.05,285.1,1655.0,279.7808,279.7808,279.7121,279.7612,1655.0
2023-08-14 13:10:00,285.13,285.13,284.99,285.0,2041.0,279.7906,279.7906,279.6532,279.663,2041.0
2023-08-14 13:20:00,285.03,285.18,284.83,284.98,8399.0,279.6925,279.8397,279.4962,279.6434,8399.0
2023-08-14 13:30:00,284.89,285.02,284.66,284.84,7324.0,279.5551,279.6827,279.3294,279.506,7324.0
2023-08-14 13:40:00,284.71,285.12,284.64,284.98,4064.0,279.3785,279.7808,279.3098,279.6434,4064.0
2023-08-14 13:50:00,284.95,285.12,284.81,285.0,4132.0,279.614,279.7808,279.4766,279.663,4132.0
2023-08-14 14:00:00,285.15,285.16,284.92,284.92,4252.0,279.8102,279.82,279.5845,279.5845,4252.0
2023-08-14 14:10:00,284.84,285.19,284.8,284.8,2922.0,279.506,279.8495,279.4668,279.4668,2922.0
2023-08-14 14:20:00,284.93,285.13,284.89,285.01,5830.0,279.5943,279.7906,279.5551,279.6728,5830.0
2023-08-14 14:30:00,285.03,285.04,284.84,284.86,3323.0,279.6925,279.7023,279.506,279.5257,3323.0
2023-08-14 14:40:00,284.86,285.09,284.85,284.95,4931.0,279.5257,279.7513,279.5158,279.614,4931.0
2023-08-14 14:50:00,284.92,285.18,284.91,285.03,4954.0,279.5845,279.8397,279.5747,279.6925,4954.0
2023-08-14 15:00:00,285.09,285.41,285.06,285.21,7504.0,279.7513,280.0654,279.7219,279.8691,7504.0
2023-08-14 15:10:00,285.19,285.43,285.19,285.42,4390.0,279.8495,280.085,279.8495,280.0752,4390.0
2023-08-14 15:20:00,285.47,285.74,284.98,285.09,8557.0,280.1242,280.3892,279.6434,279.7513,8557.0
2023-08-14 15:30:00,285.08,285.1,284.65,284.65,10982.0,279.7415,279.7612,279.3196,279.3196,10982.0
2023-08-14 15:40:00,284.67,285.01,284.63,284.88,13049.0,279.3392,279.6728,279.3,279.5453,13049.0
2023-08-14 15:50:00,285.05,285.34,284.75,285.04,134423.0,279.7121,279.9967,279.4177,279.7023,134423.0
2023-08-15 09:30:00,284.57,286.11,284.57,285.29,13949.0,279.2411,280.7522,279.2411,279.9476,13949.0
2023-08-15 09:40:00,284.77,285.5,284.66,284.92,5000.0,279.4373,280.1537,279.3294,279.5845,5000.0
2023-08-15 09:50:00,284.72,285.34,284.71,284.92,1738.0,279.3883,279.9967,279.3785,279.5845,1738.0
2023-08-15 10:00:00,284.7,284.93,284.39,284.5,3538.0,279.3686,279.5943,279.0645,279.1724,3538.0
2023-08-15 10:10:00,284.3,284.66,284.24,284.24,4008.0,278.9761,279.3294,278.9173,278.9173,4008.0
2023-08-15 10:20:00,284.18,284.55,284.18,284.54,2080.0,278.8584,279.2215,278.8584,279.2116,2080.0
2023-08-15 10:30:00,284.48,284.87,284.34,284.87,3127.0,279.1528,279.5355,279.0154,279.5355,3127.0
2023-08-15 10:40:00,285.02,285.38,284.94,285.37,3688.0,279.6827,280.0359,279.6042,280.0261,3688.0
2023-08-15 10:50:00,285.33,285.62,284.92,284.99,10878.0,279.9868,280.2714,279.5845,279.6532,10878.0
2023-08-15 11:00:00,285.11,285.41,285.05,285.21,3887.0,279.771,280.0654,279.7121,279.8691,3887.0
2023-08-15 11:10:00,285.28,285.37,285.07,285.24,3764.0,279.9378,280.0261,279.7317,279.8985,3764.0
2023-08-15 11:20:00,285.18,285.47,284.86,285.35,4101.0,279.8397,280.1242,279.5257,280.0065,4101.0
2023-08-15 11:30:00,285.31,285.58,285.25,285.48,3580.0,279.9672,280.2322,279.9083,280.134,3580.0
2023-08-15 11:40:00,285.41,285.41,285.07,285.18,2509.0,280.0654,280.0654,279.7317,279.8397,2509.0
2023-08-15 11:50:00,285.21,285.56,285.2,285.53,3843.0,279.8691,280.2125,279.8593,280.1831,3843.0
2023-08-15 12:00:00,285.54,285.55,285.13,285.16,2445.0,280.1929,280.2027,279.7906,279.82,2445.0
2023-08-15 12:10:00,285.15,285.34,284.91,285.0,5092.0,279.8102,279.9967,279.5747,279.663,5092.0
2023-08-15 12:20:00,285.06,285.27,285.06,285.11,2173.0,279.7219,279.928,279.7219,279.771,2173.0
2023-08-15 12:30:00,285.12,285.12,284.78,284.95,5172.0,279.7808,279.7808,279.4471,279.614,5172.0
2023-08-15 12:40:00,284.93,285.11,284.81,284.99,3817.0,279.5943,279.771,279.4766,279.6532,3817.0
2023-08-15 12:50:00,284.93,285.05,284.86,285.05,1912.0,279.5943,279.7121,279.5257,279.7121,1912.0
2023-08-15 13:00:00,284.95,285.14,284.95,285.09,1903.0,279.614,279.8004,279.614,279.7513,1903.0
2023-08-15 13:10:00,285.2,285.51,285.16,285.34,2797.0,279.8593,280.1635,279.82,279.9967,2797.0
2023-08-15 13:20:00,285.49,285.68,285.44,285.48,2293.0,280.1439,280.3303,280.0948,280.134,2293.0
2023-08-15 13:30:00,285.45,285.63,285.39,285.39,2185.0,280.1046,280.2812,280.0457,280.0457,2185.0
2023-08-15 13:40:00,285.46,285.8,285.37,285.54,4478.0,280.1144,280.448,280.0261,280.1929,4478.0
2023-08-15 13:50:00,285.49,285.62,285.18,285.36,5140.0,280.1439,280.2714,279.8397,280.0163,5140.0
2023-08-15 14:00:00,285.43,285.45,285.2,285.28,3205.0,280.085,280.1046,279.8593,279.9378,3205.0
2023-08-15 14:10:00,285.33,285.43,285.24,285.24,3089.0,279.9868,280.085,279.8985,279.8985,3089.0
2023-08-15 14:20:00,285.31,285.53,285.25,285.48,2927.0,279.9672,280.1831,279.9083,280.134,2927.0
2023-08-15 14:30:00,285.48,285.7,285.3,285.52,5142.0,280.134,280.3499,279.9574,280.1733,5142.0
2023-08-15 14:40:00,285.67,285.76,285.61,285.67,2821.0,280.3205,280.4088,280.2616,280.3205,2821.0
2023-08-15 14:50:00,285.62,285.78,285.62,285.64,3465.0,280.2714,280.4284,280.2714,280.291,3465.0
2023-08-15 15:00:00,285.67,285.82,285.49,285.63,8100.0,280.3205,280.4677,280.1439,280.2812,8100.0
2023-08-15 15:10:00,285.69,285.8,285.41,285.52,4160.0,280.3401,280.448,280.0654,280.1733,4160.0
2023-08-15 15:20:00,285.49,285.49,284.89,284.89,4602.0,280.1439,280.1439,279.5551,279.5551,4602.0
2023-08-15 15:30:00,284.87,284.9,284.52,284.57,10050.0,279.5355,279.5649,279.192,279.2411,10050.0
2023-08-15 15:40:00,284.54,284.94,284.41,284.88,15722.0,279.2116,279.6042,279.0841,279.5453,15722.0
2023-08-15 15:50:00,284.82,285.36,284.76,284.83,62467.0,279.4864,280.0163,279.4275,279.4962,62467.0
2023-08-16 09:30:00,285.1,285.91,284.67,285.18,19802.0,279.7612,280.556,279.3392,279.8397,19802.0
2023-08-16 09:40:00,285.17,285.84,284.93,285.18,6677.0,279.8298,280.4873,279.5943,279.8397,6677.0
2023-08-16 09:50:00,285.24,285.84,284.93,285.59,6006.0,279.8985,280.4873,279.5943,280.242,6006.0
2023-08-16 10:00:00,285.5,285.5,284.79,284.8,3167.0,280.1537,280.1537,279.457,279.4668,3167.0
2023-08-16 10:10:00,284.76,284.93,284.32,284.51,4648.0,279.4275,279.5943,278.9958,279.1822,4648.0
2023-08-16 10:20:00,284.39,284.85,284.39,284.72,4972.0,279.0645,279.5158,279.0645,279.3883,4972.0
2023-08-16 10:30:00,284.75,284.97,284.67,284.76,3847.0,279.4177,279.6336,279.3392,279.4275,3847.0
2023-08-16 10:40:00,284.92,284.97,284.48,284.85,19701.0,279.5845,279.6336,279.1528,279.5158,19701.0
2023-08-16 10:50:00,284.87,285.43,284.76,285.43,15938.0,279.5355,280.085,279.4275,280.085,15938.0
2023-08-16 11:00:00,285.68,285.78,285.06,285.25,5102.0,280.3303,280.4284,279.7219,279.9083,5102.0
2023-08-16 11:10:00,285.42,285.42,284.82,284.91,9910.0,280.0752,280.0752,279.4864,279.5747,9910.0
2023-08-16 11:20:00,284.88,284.97,284.58,284.7,22772.0,279.5453,279.6336,279.2509,279.3686,22772.0
2023-08-16 11:30:00,284.7,285.07,284.5,285.04,42987.0,279.3686,279.7317,279.1724,279.7023,42987.0
2023-08-16 11:40:00,284.89,285.0,284.55,284.81,3443.0,279.5551,279.663,279.2215,279.4766,3443.0
2023-08-16 11:50:00,284.61,284.85,284.52,284.6,3912.0,279.2803,279.5158,279.192,279.2705,3912.0
2023-08-16 12:00:00,284.6,284.81,284.59,284.69,2459.0,279.2705,279.4766,279.2607,279.3588,2459.0
2023-08-16 12:10:00,284.52,284.81,284.48,284.48,6807.0,279.192,279.4766,279.1528,279.1528,6807.0
2023-08-16 12:20:00,284.57,284.58,284.33,284.57,1860.0,279.2411,279.2509,279.0056,279.2411,1860.0
2023-08-16 12:30:00,284.49,284.56,284.35,284.55,3558.0,279.1626,279.2313,279.0252,279.2215,3558.0
2023-08-16 12:40:00,284.45,284.62,284.14,284.17,2581.0,279.1233,279.2901,278.8191,278.8486,2581.0
2023-08-16 12:50:00,284.17,284.25,283.78,283.78,3793.0,278.8486,278.9271,278.4659,278.4659,3793.0
2023-08-16 13:00:00,283.86,283.93,283.25,283.25,3388.0,278.5444,278.6131,277.9458,277.9458,3388.0
2023-08-16 13:10:00,283.18,283.22,282.89,283.0,10043.0,277.8771,277.9164,277.5925,277.7005,10043.0
2023-08-16 13:20:00,282.98,283.12,282.83,282.92,3663.0,277.6809,277.8182,277.5337,277.622,3663.0
2023-08-16 13:30:00,282.9,283.1,282.71,283.1,4183.0,277.6024,277.7986,277.4159,277.7986,4183.0
2023-08-16 13:40:00,283.31,283.9,283.25,283.76,5726.0,278.0047,278.5836,277.9458,278.4462,5726.0
2023-08-16 13:50:00,283.88,284.01,283.73,283.75,5689.0,278.564,278.6916,278.4168,278.4364,5689.0
2023-08-16 14:00:00,283.7,283.74,283.26,283.43,5169.0,278.3874,278.4266,277.9556,278.1224,5169.0
2023-08-16 14:10:00,283.36,283.9,283.12,283.67,5445.0,278.0537,278.5836,277.8182,278.3579,5445.0
2023-08-16 14:20:00,283.77,284.06,283.62,284.0,6973.0,278.4561,278.7406,278.3089,278.6818,6973.0
2023-08-16 14:30:00,283.94,284.07,283.65,283.85,4963.0,278.6229,278.7504,278.3383,278.5346,4963.0
2023-08-16 14:40:00,283.85,283.89,283.24,283.24,4017.0,278.5346,278.5738,277.936,277.936,4017.0
2023-08-16 14:50:00,283.16,283.39,283.15,283.28,6455.0,277.8575,278.0832,277.8477,277.9752,6455.0
2023-08-16 15:00:00,283.21,283.21,282.68,282.69,4070.0,277.9065,277.9065,277.3865,277.3963,4070.0
2023-08-16 15:10:00,282.7,282.7,282.08,282.13,17143.0,277.4061,277.4061,276.7977,276.8468,17143.0
2023-08-16 15:20:00,282.12,282.29,281.98,282.09,7303.0,276.837,277.0038,276.6996,276.8075,7303.0
2023-08-16 15:30:00,282.17,283.04,282.1,282.46,10707.0,276.886,277.7397,276.8173,277.1706,10707.0
2023-08-16 15:40:00,282.35,282.65,282.22,282.28,14775.0,277.0627,277.357,276.9351,276.994,14775.0
2023-08-16 15:50:00,282.21,282.27,281.59,281.61,65685.0,276.9253,276.9842,276.3169,276.3365,65685.0
2023-08-17 09:30:00,282.35,282.9,280.66,282.25,24720.0,277.0627,277.6024,275.4043,276.9645,24720.0
2023-08-17 09:40:00,282.26,282.26,280.06,280.31,13451.0,276.9743,276.9743,274.8155,275.0609,13451.0
2023-08-17 09:50:00,280.02,280.46,279.79,279.79,71656.0,274.7763,275.208,274.5506,274.5506,71656.0
2023-08-17 10:00:00,280.0,280.66,279.01,280.26,22983.0,274.7567,275.4043,273.7852,275.0118,22983.0
2023-08-17 10:10:00,280.35,281.47,280.1,280.71,33117.0,275.1001,276.1991,274.8548,275.4534,33117.0
2023-08-17 10:20:00,280.69,281.0,280.52,280.91,4748.0,275.4337,275.7379,275.2669,275.6496,4748.0
2023-08-17 10:30:00,280.96,281.28,280.65,281.06,4937.0,275.6987,276.0127,275.3945,275.7968,4937.0
2023-08-17 10:40:00,281.04,281.72,281.03,281.72,7301.0,275.7772,276.4445,275.7674,276.4445,7301.0
2023-08-17 10:50:00,281.76,281.96,281.23,281.23,49576.0,276.4837,276.68,275.9636,275.9636,49576.0
2023-08-17 11:00:00,281.3,281.63,281.22,281.49,4140.0,276.0323,276.3561,275.9538,276.2188,4140.0
2023-08-17 11:10:00,281.19,281.7,281.02,281.6,6007.0,275.9244,276.4248,275.7576,276.3267,6007.0
2023-08-17 11:20:00,281.53,281.68,281.18,281.62,6742.0,276.258,276.4052,275.9146,276.3463,6742.0
2023-08-17 11:30:00,281.65,281.82,281.41,281.44,7321.0,276.3758,276.5426,276.1403,276.1697,7321.0
2023-08-17 11:40:00,281.43,281.54,281.27,281.45,3352.0,276.1599,276.2678,276.0029,276.1795,3352.0
2023-08-17 11:50:00,281.4,281.61,281.3,281.6,2703.0,276.1304,276.3365,276.0323,276.3267,2703.0
2023-08-17 12:00:00,281.55,281.62,281.32,281.47,8101.0,276.2776,276.3463,276.0519,276.1991,8101.0
2023-08-17 12:10:00,281.46,281.6,281.37,281.39,12572.0,276.1893,276.3267,276.101,276.1206,12572.0
2023-08-17 12:20:00,281.45,281.98,281.45,281.97,9783.0,276.1795,276.6996,276.1795,276.6898,9783.0
2023-08-17 12:30:00,282.01,282.1,281.39,281.48,5509.0,276.729,276.8173,276.1206,276.2089,5509.0
2023-08-17 12:40:00,281.51,281.56,281.4,281.4,1650.0,276.2384,276.2874,276.1304,276.1304,1650.0
2023-08-17 12:50:00,281.5,281.69,281.46,281.5,11508.0,276.2286,276.415,276.1893,276.2286,11508.0
2023-08-17 13:00:00,281.46,281.54,281.29,281.44,3780.0,276.1893,276.2678,276.0225,276.1697,3780.0
2023-08-17 13:10:00,281.36,281.47,281.19,281.19,1504.0,276.0912,276.1991,275.9244,275.9244,1504.0
2023-08-17 13:20:00,281.17,281.19,280.77,280.85,3863.0,275.9048,275.9244,275.5122,275.5907,3863.0
2023-08-17 13:30:00,280.81,281.11,280.61,281.11,6999.0,275.5515,275.8459,275.3552,275.8459,6999.0
2023-08-17 13:40:00,281.12,281.26,281.0,281.1,4036.0,275.8557,275.9931,275.7379,275.8361,4036.0
2023-08-17 13:50:00,281.05,281.07,280.5,280.66,22270.0,275.787,275.8066,275.2473,275.4043,22270.0
2023-08-17 14:00:00,280.63,281.11,280.57,280.95,9594.0,275.3749,275.8459,275.316,275.6889,9594.0
2023-08-17 14:10:00,280.91,280.91,280.48,280.58,7530.0,275.6496,275.6496,275.2277,275.3258,7530.0
2023-08-17 14:20:00,280.68,280.7,280.31,280.38,12538.0,275.4239,275.4436,275.0609,275.1295,12538.0
2023-08-17 14:30:00,280.31,280.39,280.02,280.21,13154.0,275.0609,275.1394,274.7763,274.9627,13154.0
2023-08-17 14:40:00,280.1,280.3,279.96,280.06,20458.0,274.8548,275.051,274.7174,274.8155,20458.0
2023-08-17 14:50:00,280.14,280.25,279.89,279.9,21450.0,274.894,275.002,274.6487,274.6585,21450.0
2023-08-17 15:00:00,279.99,280.21,278.78,278.78,19586.0,274.7468,274.9627,273.5595,273.5595,19586.0
2023-08-17 15:10:00,278.93,278.93,278.12,278.56,18698.0,273.7067,273.7067,272.9119,273.3436,18698.0
2023-08-17 15:20:00,278.65,278.66,278.18,278.36,17251.0,273.4319,273.4418,272.9707,273.1474,17251.0
2023-08-17 15:30:00,278.35,278.41,277.88,277.96,16140.0,273.1376,273.1964,272.6764,272.7549,16140.0
2023-08-17 15:40:00,277.95,278.13,277.66,277.84,23260.0,272.745,272.9217,272.4605,272.6371,23260.0
2023-08-17 15:50:00,277.89,278.31,277.83,277.85,50495.0,272.6862,273.0983,272.6273,272.6469,50495.0
2023-08-18 09:30:00,277.63,278.29,276.62,278.29,55194.0,272.431,273.0787,271.44,273.0787,55194.0
2023-08-18 09:40:00,278.59,278.92,278.21,278.71,35434.0,273.3731,273.6969,273.0002,273.4908,35434.0
2023-08-18 09:50:00,278.65,279.24,278.64,279.05,2507.0,273.4319,274.0109,273.4221,273.8245,2507.0
2023-08-18 10:00:00,278.82,279.32,278.32,278.94,17706.0,273.5988,274.0894,273.1081,273.7165,17706.0
2023-08-18 10:10:00,278.63,278.7,277.85,278.7,6802.0,273.4123,273.481,272.6469,273.481,6802.0
2023-08-18 10:20:00,278.73,278.81,278.27,278.3,4612.0,273.5104,273.5889,273.0591,273.0885,4612.0
2023-08-18 10:30:00,278.36,278.53,278.11,278.34,6791.0,273.1474,273.3142,272.9021,273.1277,6791.0
2023-08-18 10:40:00,278.36,278.9,278.31,278.81,5429.0,273.1474,273.6773,273.0983,273.5889,5429.0
2023-08-18 10:50:00,278.81,278.92,278.0,278.5,6705.0,273.5889,273.6969,272.7941,273.2847,6705.0
2023-08-18 11:00:00,278.69,278.9,278.17,278.53,8035.0,273.4712,273.6773,272.9609,273.3142,8035.0
2023-08-18 11:10:00,278.55,278.84,278.2,278.2,7170.0,273.3338,273.6184,272.9904,272.9904,7170.0
2023-08-18 11:20:00,278.12,278.23,277.94,278.09,5382.0,272.9119,273.0198,272.7352,272.8824,5382.0
2023-08-18 11:30:00,278.03,278.44,278.0,278.0,3087.0,272.8236,273.2259,272.7941,272.7941,3087.0
2023-08-18 11:40:00,277.97,278.41,277.93,278.37,3291.0,272.7647,273.1964,272.7254,273.1572,3291.0
2023-08-18 11:50:00,278.32,278.52,278.17,278.17,2172.0,273.1081,273.3044,272.9609,272.9609,2172.0
2023-08-18 12:00:00,278.17,278.51,278.15,278.41,20129.0,272.9609,273.2946,272.9413,273.1964,20129.0
2023-08-18 12:10:00,278.39,278.4,277.85,277.86,2509.0,273.1768,273.1866,272.6469,272.6567,2509.0
2023-08-18 12:20:00,277.78,278.15,277.72,278.14,4213.0,272.5782,272.9413,272.5194,272.9315,4213.0
2023-08-18 12:30:00,278.13,278.15,277.87,278.14,3748.0,272.9217,272.9413,272.6665,272.9315,3748.0
2023-08-18 12:40:00,277.97,278.01,277.86,277.97,4188.0,272.7647,272.8039,272.6567,272.7647,4188.0
2023-08-18 12:50:00,277.93,278.18,277.86,277.91,1918.0,272.7254,272.9707,272.6567,272.7058,1918.0
2023-08-18 13:00:00,277.86,278.04,277.7,277.7,3388.0,272.6567,272.8334,272.4997,272.4997,3388.0
2023-08-18 13:10:00,277.69,277.81,277.3,277.37,2511.0,272.4899,272.6077,272.1072,272.1759,2511.0
2023-08-18 13:20:00,277.39,277.4,277.06,277.34,5170.0,272.1955,272.2053,271.8717,272.1465,5170.0
2023-08-18 13:30:00,277.51,277.67,277.29,277.57,3744.0,272.3133,272.4703,272.0974,272.3722,3744.0
2023-08-18 13:40:00,277.59,277.7,277.27,277.69,3990.0,272.3918,272.4997,272.0778,272.4899,3990.0
2023-08-18 13:50:00,277.59,277.78,277.51,277.78,4894.0,272.3918,272.5782,272.3133,272.5782,4894.0
2023-08-18 14:00:00,277.79,278.23,277.79,278.06,18435.0,272.588,273.0198,272.588,272.853,18435.0
2023-08-18 14:10:00,278.06,278.52,277.98,278.23,13075.0,272.853,273.3044,272.7745,273.0198,13075.0
2023-08-18 14:20:00,278.06,278.15,277.9,278.03,5146.0,272.853,272.9413,272.696,272.8236,5146.0
2023-08-18 14:30:00,278.05,278.15,277.85,278.1,7892.0,272.8432,272.9413,272.6469,272.8922,7892.0
2023-08-18 14:40:00,278.17,278.28,277.99,278.0,9894.0,272.9609,273.0689,272.7843,272.7941,9894.0
2023-08-18 14:50:00,278.06,278.11,277.86,277.99,5957.0,272.853,272.9021,272.6567,272.7843,5957.0
2023-08-18 15:00:00,277.95,277.96,277.52,277.52,9729.0,272.745,272.7549,272.3231,272.3231,9729.0
2023-08-18 15:10:00,277.54,277.54,277.02,277.03,18197.0,272.3427,272.3427,271.8325,271.8423,18197.0
2023-08-18 15:20:00,277.08,277.65,277.04,277.62,19245.0,271.8913,272.4507,271.8521,272.4212,19245.0
2023-08-18 15:30:00,277.59,277.6,277.11,277.25,26930.0,272.3918,272.4016,271.9208,272.0582,26930.0
2023-08-18 15:40:00,277.3,277.7,277.15,277.48,80989.0,272.1072,272.4997,271.96,272.2839,80989.0
2023-08-18 15:50:00,277.56,277.98,277.07,277.95,63779.0,272.3624,272.7745,271.8815,272.745,63779.0
2023-08-21 09:30:00,278.59,279.97,278.08,278.23,16637.0,273.3731,274.7272,272.8726,273.0198,16637.0
2023-08-21 09:40:00,278.23,278.9,277.66,277.66,2200.0,273.0198,273.6773,272.4605,272.4605,2200.0
2023-08-21 09:50:00,277.69,277.82,277.05,277.82,13835.0,272.4899,272.6175,271.8619,272.6175,13835.0
2023-08-21 10:00:00,277.71,278.06,277.54,277.85,14907.0,272.5095,272.853,272.3427,272.6469,14907.0
2023-08-21 10:10:00,277.89,278.0,277.33,277.36,8835.0,272.6862,272.7941,272.1367,272.1661,8835.0
2023-08-21 10:20:00,277.49,277.53,276.62,276.71,9618.0,272.2937,272.3329,271.44,271.5283,9618.0
2023-08-21 10:30:00,276.57,276.69,276.24,276.24,7572.0,271.3909,271.5086,271.0671,271.0671,7572.0
2023-08-21 10:40:00,276.38,276.83,276.38,276.54,16480.0,271.2044,271.646,271.2044,271.3615,16480.0
2023-08-21 10:50:00,276.69,276.72,276.26,276.39,8750.0,271.5086,271.5381,271.0867,271.2143,8750.0
2023-08-21 11:00:00,276.39,277.16,276.34,276.86,11944.0,271.2143,271.9698,271.1652,271.6755,11944.0
2023-08-21 11:10:00,276.91,277.01,276.7,276.83,7824.0,271.7245,271.8227,271.5185,271.646,7824.0
2023-08-21 11:20:00,276.81,276.89,276.56,276.76,10348.0,271.6264,271.7049,271.3811,271.5773,10348.0
2023-08-21 11:30:00,276.79,276.94,276.51,276.65,6408.0,271.6068,271.754,271.332,271.4694,6408.0
2023-08-21 11:40:00,276.65,276.65,275.92,276.09,9084.0,271.4694,271.4694,270.7531,270.9199,9084.0
2023-08-21 11:50:00,275.98,276.29,275.75,276.13,9969.0,270.8119,271.1161,270.5862,270.9591,9969.0
2023-08-21 12:00:00,276.02,276.19,275.81,275.81,4589.0,270.8512,271.018,270.6451,270.6451,4589.0
2023-08-21 12:10:00,275.63,276.21,275.63,276.21,8334.0,270.4685,271.0376,270.4685,271.0376,8334.0
2023-08-21 12:20:00,276.18,276.24,276.08,276.19,8830.0,271.0082,271.0671,270.9101,271.018,8830.0
2023-08-21 12:30:00,276.17,276.28,275.96,276.14,16000.0,270.9984,271.1063,270.7923,270.9689,16000.0
2023-08-21 12:40:00,276.16,276.2,276.02,276.07,9287.0,270.9886,271.0278,270.8512,270.9003,9287.0
2023-08-21 12:50:00,276.12,276.56,275.94,276.56,16003.0,270.9493,271.3811,270.7727,271.3811,16003.0
2023-08-21 13:00:00,276.57,276.58,276.29,276.35,6711.0,271.3909,271.4007,271.1161,271.175,6711.0
2023-08-21 13:10:00,276.31,276.45,276.18,276.25,9910.0,271.1358,271.2731,271.0082,271.0769,9910.0
2023-08-21 13:20:00,276.32,276.6,276.3,276.55,6461.0,271.1456,271.4203,271.1259,271.3713,6461.0
2023-08-21 13:30:00,276.6,276.75,276.53,276.69,11190.0,271.4203,271.5675,271.3516,271.5086,11190.0
2023-08-21 13:40:00,276.68,276.75,276.53,276.75,14201.0,271.4988,271.5675,271.3516,271.5675,14201.0
2023-08-21 13:50:00,276.74,276.94,276.51,276.54,13831.0,271.5577,271.754,271.332,271.3615,13831.0
2023-08-21 14:00:00,276.56,276.7,276.31,276.65,11199.0,271.3811,271.5185,271.1358,271.4694,11199.0
2023-08-21 14:10:00,276.66,276.76,276.3,276.3,13923.0,271.4792,271.5773,271.1259,271.1259,13923.0
2023-08-21 14:20:00,276.36,276.49,276.12,276.12,9424.0,271.1848,271.3124,270.9493,270.9493,9424.0
2023-08-21 14:30:00,276.17,276.26,275.95,276.05,11794.0,270.9984,271.0867,270.7825,270.8806,11794.0
2023-08-21 14:40:00,276.09,276.28,275.96,276.03,14578.0,270.9199,271.1063,270.7923,270.861,14578.0
2023-08-21 14:50:00,276.1,276.1,275.86,276.01,12419.0,270.9297,270.9297,270.6942,270.8414,12419.0
2023-08-21 15:00:00,276.04,276.21,275.96,275.99,22493.0,270.8708,271.0376,270.7923,270.8218,22493.0
2023-08-21 15:10:00,276.0,276.0,275.71,275.71,8405.0,270.8316,270.8316,270.547,270.547,8405.0
2023-08-21 15:20:00,275.73,275.96,275.28,275.32,24087.0,270.5666,270.7923,270.125,270.1643,24087.0
2023-08-21 15:30:00,275.32,275.97,275.26,275.94,18199.0,270.1643,270.8021,270.1054,270.7727,18199.0
2023-08-21 15:40:00,275.96,276.06,275.4,275.95,44324.0,270.7923,270.8904,270.2428,270.7825,44324.0
2023-08-21 15:50:00,275.96,276.36,275.9,276.25,124506.0,270.7923,271.1848,270.7334,271.0769,124506.0
2023-08-22 09:30:00,275.49,276.5,275.49,275.98,25003.0,270.3311,271.3222,270.3311,270.8119,25003.0
2023-08-22 09:40:00,276.01,276.37,275.67,275.75,7485.0,270.8414,271.1946,270.5077,270.5862,7485.0
2023-08-22 09:50:00,275.73,276.09,275.03,275.21,13867.0,270.5666,270.9199,269.8797,270.0564,13867.0
2023-08-22 10:00:00,275.0,275.73,274.89,275.47,20367.0,269.8503,270.5666,269.7424,270.3115,20367.0
2023-08-22 10:10:00,275.76,276.14,275.63,275.64,6196.0,270.5961,270.9689,270.4685,270.4783,6196.0
2023-08-22 10:20:00,275.83,276.09,275.75,276.03,4486.0,270.6647,270.9199,270.5862,270.861,4486.0
2023-08-22 10:30:00,275.94,275.99,275.37,275.56,12852.0,270.7727,270.8218,270.2134,270.3998,12852.0
2023-08-22 10:40:00,275.54,276.09,275.36,276.0,8396.0,270.3802,270.9199,270.2035,270.8316,8396.0
2023-08-22 10:50:00,276.04,276.08,275.41,275.53,11300.0,270.8708,270.9101,270.2526,270.3704,11300.0
2023-08-22 11:00:00,275.53,275.53,275.14,275.14,11036.0,270.3704,270.3704,269.9877,269.9877,11036.0
2023-08-22 11:10:00,275.05,275.49,274.88,275.28,10404.0,269.8994,270.3311,269.7325,270.125,10404.0
2023-08-22 11:20:00,275.26,275.26,274.8,274.8,10350.0,270.1054,270.1054,269.654,269.654,10350.0
2023-08-22 11:30:00,274.94,275.51,274.86,275.1,8863.0,269.7914,270.3507,269.7129,269.9484,8863.0
2023-08-22 11:40:00,275.11,275.18,274.93,274.96,6832.0,269.9582,270.0269,269.7816,269.811,6832.0
2023-08-22 11:50:00,274.88,275.06,274.54,274.63,7037.0,269.7325,269.9092,269.3989,269.4872,7037.0
2023-08-22 12:00:00,274.55,274.92,274.44,274.88,9546.0,269.4087,269.7718,269.3008,269.7325,9546.0
2023-08-22 12:10:00,274.97,275.06,274.78,274.87,10289.0,269.8209,269.9092,269.6344,269.7227,10289.0
2023-08-22 12:20:00,274.87,274.87,274.58,274.66,7047.0,269.7227,269.7227,269.4382,269.5167,7047.0
2023-08-22 12:30:00,274.63,274.92,274.36,274.92,9697.0,269.4872,269.7718,269.2223,269.7718,9697.0
2023-08-22 12:40:00,274.98,275.16,274.94,275.05,10120.0,269.8307,270.0073,269.7914,269.8994,10120.0
2023-08-22 12:50:00,275.05,275.25,274.74,274.97,12263.0,269.8994,270.0956,269.5952,269.8209,12263.0
2023-08-22 13:00:00,274.94,274.94,274.44,274.66,10926.0,269.7914,269.7914,269.3008,269.5167,10926.0
2023-08-22 13:10:00,274.71,274.9,274.51,274.59,8895.0,269.5657,269.7522,269.3695,269.448,8895.0
2023-08-22 13:20:00,274.68,274.84,274.57,274.81,9615.0,269.5363,269.6933,269.4283,269.6638,9615.0
2023-08-22 13:30:00,274.79,274.8,274.6,274.62,8215.0,269.6442,269.654,269.4578,269.4774,8215.0
2023-08-22 13:40:00,274.63,274.67,274.47,274.55,10527.0,269.4872,269.5265,269.3302,269.4087,10527.0
2023-08-22 13:50:00,274.58,274.75,274.44,274.49,11267.0,269.4382,269.605,269.3008,269.3498,11267.0
2023-08-22 14:00:00,274.45,274.46,274.17,274.21,8169.0,269.3106,269.3204,269.0358,269.0751,8169.0
2023-08-22 14:10:00,274.2,274.57,274.06,274.51,15837.0,269.0653,269.4283,268.9279,269.3695,15837.0
2023-08-22 14:20:00,274.51,274.83,274.35,274.81,15387.0,269.3695,269.6835,269.2125,269.6638,15387.0
2023-08-22 14:30:00,274.81,276.22,274.8,276.22,22293.0,269.6638,271.0474,269.654,271.0474,22293.0
2023-08-22 14:40:00,276.15,276.15,275.05,275.35,12466.0,270.9788,270.9788,269.8994,270.1937,12466.0
2023-08-22 14:50:00,275.3,275.48,275.24,275.3,8126.0,270.1447,270.3213,270.0858,270.1447,8126.0
2023-08-22 15:00:00,275.29,275.71,275.29,275.63,24171.0,270.1349,270.547,270.1349,270.4685,24171.0
2023-08-22 15:10:00,275.66,275.96,275.53,275.61,14972.0,270.4979,270.7923,270.3704,270.4489,14972.0
2023-08-22 15:20:00,275.6,275.68,275.35,275.59,14095.0,270.4391,270.5176,270.1937,270.4292,14095.0
2023-08-22 15:30:00,275.6,275.68,275.29,275.32,25772.0,270.4391,270.5176,270.1349,270.1643,25772.0
2023-08-22 15:40:00,275.31,275.73,275.06,275.73,34425.0,270.1545,270.5666,269.9092,270.5666,34425.0
2023-08-22 15:50:00,275.73,275.88,275.34,275.48,89222.0,270.5666,270.7138,270.1839,270.3213,89222.0
2023-08-23 09:30:00,276.79,278.9,276.79,278.37,55977.0,271.6068,273.6773,271.6068,273.1572,55977.0
2023-08-23 09:40:00,278.32,278.54,277.58,277.82,11271.0,273.1081,273.324,272.382,272.6175,11271.0
2023-08-23 09:50:00,277.47,278.3,277.38,277.57,17440.0,272.274,273.0885,272.1857,272.3722,17440.0
2023-08-23 10:00:00,277.59,277.59,277.19,277.45,8536.0,272.3918,272.3918,271.9993,272.2544,8536.0
2023-08-23 10:10:00,277.41,277.48,277.0,277.11,8349.0,272.2152,272.2839,271.8128,271.9208,8349.0
2023-08-23 10:20:00,277.0,277.35,276.9,277.18,18740.0,271.8128,272.1563,271.7147,271.9895,18740.0
2023-08-23 10:30:00,277.13,277.25,276.54,276.6,4394.0,271.9404,272.0582,271.3615,271.4203,4394.0
2023-08-23 10:40:00,276.66,277.02,276.45,277.0,4125.0,271.4792,271.8325,271.2731,271.8128,4125.0
2023-08-23 10:50:00,277.09,277.13,276.64,276.78,22636.0,271.9012,271.9404,271.4596,271.597,22636.0
2023-08-23 11:00:00,276.81,277.01,276.29,276.52,5608.0,271.6264,271.8227,271.1161,271.3418,5608.0
2023-08-23 11:10:00,276.64,276.93,276.61,276.93,19783.0,271.4596,271.7441,271.4301,271.7441,19783.0
2023-08-23 11:20:00,276.96,276.96,276.5,276.69,4808.0,271.7736,271.7736,271.3222,271.5086,4808.0
2023-08-23 11:30:00,276.47,276.47,275.75,275.83,3201.0,271.2928,271.2928,270.5862,270.6647,3201.0
2023-08-23 11:40:00,275.75,276.21,275.55,275.92,7349.0,270.5862,271.0376,270.39,270.7531,7349.0
2023-08-23 11:50:00,275.91,276.12,275.79,275.98,7270.0,270.7433,270.9493,270.6255,270.8119,7270.0
2023-08-23 12:00:00,275.94,276.03,275.8,275.97,4914.0,270.7727,270.861,270.6353,270.8021,4914.0
2023-08-23 12:10:00,276.0,276.31,275.91,276.13,16489.0,270.8316,271.1358,270.7433,270.9591,16489.0
2023-08-23 12:20:00,276.1,276.23,275.8,275.87,9173.0,270.9297,271.0573,270.6353,270.704,9173.0
2023-08-23 12:30:00,275.88,276.09,275.84,275.85,2071.0,270.7138,270.9199,270.6746,270.6844,2071.0
2023-08-23 12:40:00,275.97,276.09,275.85,276.08,2815.0,270.8021,270.9199,270.6844,270.9101,2815.0
2023-08-23 12:50:00,276.03,276.03,275.55,275.55,2028.0,270.861,270.861,270.39,270.39,2028.0
2023-08-23 13:00:00,275.62,276.05,275.62,276.04,2799.0,270.4587,270.8806,270.4587,270.8708,2799.0
2023-08-23 13:10:00,275.94,276.04,275.85,275.95,7431.0,270.7727,270.8708,270.6844,270.7825,7431.0
2023-08-23 13:20:00,275.87,276.07,275.6,275.91,32074.0,270.704,270.9003,270.4391,270.7433,32074.0
2023-08-23 13:30:00,275.99,276.14,275.88,276.01,20586.0,270.8218,270.9689,270.7138,270.8414,20586.0
2023-08-23 13:40:00,276.01,276.04,275.66,275.81,7383.0,270.8414,270.8708,270.4979,270.6451,7383.0
2023-08-23 13:50:00,275.87,276.31,275.87,276.28,2519.0,270.704,271.1358,270.704,271.1063,2519.0
2023-08-23 14:00:00,276.19,276.59,276.09,276.47,3516.0,271.018,271.4105,270.9199,271.2928,3516.0
2023-08-23 14:10:00,276.41,276.49,275.77,275.84,4406.0,271.2339,271.3124,270.6059,270.6746,4406.0
2023-08-23 14:20:00,275.68,276.0,275.49,275.87,2770.0,270.5176,270.8316,270.3311,270.704,2770.0
2023-08-23 14:30:00,275.83,275.91,275.64,275.91,5051.0,270.6647,270.7433,270.4783,270.7433,5051.0
2023-08-23 14:40:00,275.95,276.0,275.6,275.6,2337.0,270.7825,270.8316,270.4391,270.4391,2337.0
2023-08-23 14:50:00,275.53,275.77,275.42,275.42,2775.0,270.3704,270.6059,270.2624,270.2624,2775.0
2023-08-23 15:00:00,275.46,275.81,275.39,275.72,2400.0,270.3017,270.6451,270.233,270.5568,2400.0
2023-08-23 15:10:00,275.59,275.79,275.58,275.64,3467.0,270.4292,270.6255,270.4194,270.4783,3467.0
2023-08-23 15:20:00,275.63,276.03,275.54,275.9,7097.0,270.4685,270.861,270.3802,270.7334,7097.0
2023-08-23 15:30:00,275.98,276.09,275.65,275.65,5038.0,270.8119,270.9199,270.4881,270.4881,5038.0
2023-08-23 15:40:00,275.82,275.93,275.61,275.91,6403.0,270.6549,270.7629,270.4489,270.7433,6403.0
2023-08-23 15:50:00,275.99,276.0,275.46,275.97,48811.0,270.8218,270.8316,270.3017,270.8021,48811.0
2023-08-24 09:30:00,275.45,276.67,274.5,276.58,17488.0,270.2919,271.489,269.3597,271.4007,17488.0
2023-08-24 09:40:00,276.67,277.43,275.98,277.43,5054.0,271.489,272.2348,270.8119,272.2348,5054.0
2023-08-24 09:50:00,277.25,278.32,277.25,278.31,5861.0,272.0582,273.1081,272.0582,273.0983,5861.0
2023-08-24 10:00:00,277.99,278.23,277.64,277.88,6530.0,272.7843,273.0198,272.4409,272.6764,6530.0
2023-08-24 10:10:00,277.93,278.0,277.34,277.57,12426.0,272.7254,272.7941,272.1465,272.3722,12426.0
2023-08-24 10:20:00,277.55,277.55,276.82,276.99,4227.0,272.3525,272.3525,271.6362,271.803,4227.0
2023-08-24 10:30:00,276.88,276.91,276.47,276.91,3206.0,271.6951,271.7245,271.2928,271.7245,3206.0
2023-08-24 10:40:00,277.07,277.07,276.26,276.37,10188.0,271.8815,271.8815,271.0867,271.1946,10188.0
2023-08-24 10:50:00,276.38,277.08,276.33,276.33,5850.0,271.2044,271.8913,271.1554,271.1554,5850.0
2023-08-24 11:00:00,276.08,276.62,275.96,276.5,6998.0,270.9101,271.44,270.7923,271.3222,6998.0
2023-08-24 11:10:00,276.45,276.98,276.45,276.81,12103.0,271.2731,271.7932,271.2731,271.6264,12103.0
2023-08-24 11:20:00,276.75,276.91,276.49,276.75,5866.0,271.5675,271.7245,271.3124,271.5675,5866.0
2023-08-24 11:30:00,276.78,276.79,276.27,276.38,6061.0,271.597,271.6068,271.0965,271.2044,6061.0
2023-08-24 11:40:00,276.36,276.36,276.0,276.06,9780.0,271.1848,271.1848,270.8316,270.8904,9780.0
2023-08-24 11:50:00,276.15,276.21,275.74,275.74,9090.0,270.9788,271.0376,270.5764,270.5764,9090.0
2023-08-24 12:00:00,275.74,276.38,275.74,276.26,7298.0,270.5764,271.2044,270.5764,271.0867,7298.0
2023-08-24 12:10:00,276.29,276.29,275.85,276.03,3531.0,271.1161,271.1161,270.6844,270.861,3531.0
2023-08-24 12:20:00,276.12,276.27,275.81,275.9,10151.0,270.9493,271.0965,270.6451,270.7334,10151.0
2023-08-24 12:30:00,275.95,276.25,275.85,276.22,16445.0,270.7825,271.0769,270.6844,271.0474,16445.0
2023-08-24 12:40:00,276.22,276.34,276.06,276.34,7968.0,271.0474,271.1652,270.8904,271.1652,7968.0
2023-08-24 12:50:00,276.37,276.39,276.06,276.13,8952.0,271.1946,271.2143,270.8904,270.9591,8952.0
2023-08-24 13:00:00,276.14,276.4,275.79,276.13,13392.0,270.9689,271.2241,270.6255,270.9591,13392.0
2023-08-24 13:10:00,276.0,276.17,275.87,276.06,6245.0,270.8316,270.9984,270.704,270.8904,6245.0
2023-08-24 13:20:00,276.06,276.24,275.84,276.01,5194.0,270.8904,271.0671,270.6746,270.8414,5194.0
2023-08-24 13:30:00,276.03,276.16,275.89,275.94,5568.0,270.861,270.9886,270.7236,270.7727,5568.0
2023-08-24 13:40:00,276.05,276.4,275.94,276.19,14218.0,270.8806,271.2241,270.7727,271.018,14218.0
2023-08-24 13:50:00,276.1,276.16,275.74,275.74,3576.0,270.9297,270.9886,270.5764,270.5764,3576.0
2023-08-24 14:00:00,275.8,275.8,275.1,275.21,6334.0,270.6353,270.6353,269.9484,270.0564,6334.0
2023-08-24 14:10:00,275.14,275.15,274.38,274.38,21795.0,269.9877,269.9975,269.2419,269.2419,21795.0
2023-08-24 14:20:00,274.43,274.58,273.8,273.92,12664.0,269.291,269.4382,268.6728,268.7905,12664.0
2023-08-24 14:30:00,273.94,274.37,273.9,273.91,6797.0,268.8101,269.2321,268.7709,268.7807,6797.0
2023-08-24 14:40:00,273.77,273.98,273.51,273.87,18669.0,268.6433,268.8494,268.3882,268.7415,18669.0
2023-08-24 14:50:00,273.89,274.05,273.53,273.85,7062.0,268.7611,268.9181,268.4078,268.7218,7062.0
2023-08-24 15:00:00,273.8,273.91,273.32,273.4,7001.0,268.6728,268.7807,268.2018,268.2803,7001.0
2023-08-24 15:10:00,273.4,273.57,273.12,273.12,47937.0,268.2803,268.4471,268.0055,268.0055,47937.0
2023-08-24 15:20:00,273.19,273.61,272.92,273.02,33211.0,268.0742,268.4863,267.8092,267.9074,33211.0
2023-08-24 15:30:00,273.03,273.66,272.92,273.01,18908.0,267.9172,268.5354,267.8092,267.8976,18908.0
2023-08-24 15:40:00,273.06,273.75,272.89,273.7,19630.0,267.9466,268.6237,267.7798,268.5746,19630.0
2023-08-24 15:50:00,273.64,273.96,273.4,273.41,74041.0,268.5158,268.8298,268.2803,268.2901,74041.0
2023-08-25 09:30:00,274.53,276.99,273.09,276.99,13921.0,269.3891,271.803,267.9761,271.803,13921.0
2023-08-25 09:40:00,276.98,276.98,275.99,276.38,5705.0,271.7932,271.7932,270.8218,271.2044,5705.0
2023-08-25 09:50:00,276.38,276.38,275.64,276.26,7462.0,271.2044,271.2044,270.4783,271.0867,7462.0
2023-08-25 10:00:00,276.19,276.59,275.51,275.56,8655.0,271.018,271.4105,270.3507,270.3998,8655.0
2023-08-25 10:10:00,275.44,276.6,275.44,275.73,6719.0,270.2821,271.4203,270.2821,270.5666,6719.0
2023-08-25 10:20:00,275.65,276.03,274.96,274.99,13447.0,270.4881,270.861,269.811,269.8405,13447.0
2023-08-25 10:30:00,274.97,275.68,274.9,275.63,7901.0,269.8209,270.5176,269.7522,270.4685,7901.0
2023-08-25 10:40:00,275.88,275.9,275.05,275.12,6366.0,270.7138,270.7334,269.8994,269.968,6366.0
2023-08-25 10:50:00,275.22,275.22,274.89,274.97,8671.0,270.0662,270.0662,269.7424,269.8209,8671.0
2023-08-25 11:00:00,274.88,275.16,274.13,275.0,7564.0,269.7325,270.0073,268.9966,269.8503,7564.0
2023-08-25 11:10:00,275.21,275.77,275.18,275.76,4365.0,270.0564,270.6059,270.0269,270.5961,4365.0
2023-08-25 11:20:00,275.72,276.57,275.6,276.51,6911.0,270.5568,271.3909,270.4391,271.332,6911.0
2023-08-25 11:30:00,276.51,277.0,276.24,277.0,8461.0,271.332,271.8128,271.0671,271.8128,8461.0
2023-08-25 11:40:00,276.93,277.33,276.85,276.97,4798.0,271.7441,272.1367,271.6656,271.7834,4798.0
2023-08-25 11:50:00,277.01,277.61,276.83,277.19,4719.0,271.8227,272.4114,271.646,271.9993,4719.0
2023-08-25 12:00:00,277.08,277.18,277.0,277.0,6487.0,271.8913,271.9895,271.8128,271.8128,6487.0
2023-08-25 12:10:00,277.0,277.18,276.82,277.1,15448.0,271.8128,271.9895,271.6362,271.911,15448.0
2023-08-25 12:20:00,277.02,277.38,276.97,277.2,11416.0,271.8325,272.1857,271.7834,272.0091,11416.0
2023-08-25 12:30:00,277.39,277.39,276.92,276.92,7065.0,272.1955,272.1955,271.7343,271.7343,7065.0
2023-08-25 12:40:00,277.15,277.15,276.64,276.64,4065.0,271.96,271.96,271.4596,271.4596,4065.0
2023-08-25 12:50:00,276.73,276.82,276.47,276.7,1855.0,271.5479,271.6362,271.2928,271.5185,1855.0
2023-08-25 13:00:00,276.85,277.22,276.85,276.92,2821.0,271.6656,272.0287,271.6656,271.7343,2821.0
2023-08-25 13:10:00,276.87,277.37,276.84,276.95,4081.0,271.6853,272.1759,271.6558,271.7638,4081.0
2023-08-25 13:20:00,276.88,277.15,276.65,277.09,4677.0,271.6951,271.96,271.4694,271.9012,4677.0
2023-08-25 13:30:00,277.18,277.18,276.52,276.96,4753.0,271.9895,271.9895,271.3418,271.7736,4753.0
2023-08-25 13:40:00,276.77,277.03,276.77,276.93,2183.0,271.5871,271.8423,271.5871,271.7441,2183.0
2023-08-25 13:50:00,276.94,277.51,276.94,277.51,3277.0,271.754,272.3133,271.754,272.3133,3277.0
2023-08-25 14:00:00,277.74,278.06,277.66,278.02,2332.0,272.539,272.853,272.4605,272.8137,2332.0
2023-08-25 14:10:00,277.92,277.92,277.63,277.76,2576.0,272.7156,272.7156,272.431,272.5586,2576.0
2023-08-25 14:20:00,278.06,278.12,277.65,277.84,8834.0,272.853,272.9119,272.4507,272.6371,8834.0
2023-08-25 14:30:00,277.87,278.04,277.74,277.81,4944.0,272.6665,272.8334,272.539,272.6077,4944.0
2023-08-25 14:40:00,278.03,278.16,277.7,278.05,1932.0,272.8236,272.9511,272.4997,272.8432,1932.0
2023-08-25 14:50:00,278.15,278.53,278.08,278.3,3894.0,272.9413,273.3142,272.8726,273.0885,3894.0
2023-08-25 15:00:00,278.51,278.52,277.99,278.16,5026.0,273.2946,273.3044,272.7843,272.9511,5026.0
2023-08-25 15:10:00,278.23,278.31,278.01,278.01,12750.0,273.0198,273.0983,272.8039,272.8039,12750.0
2023-08-25 15:20:00,278.06,278.82,277.99,278.64,27855.0,272.853,273.5988,272.7843,273.4221,27855.0
2023-08-25 15:30:00,278.66,278.89,278.37,278.84,13466.0,273.4418,273.6674,273.1572,273.6184,13466.0
2023-08-25 15:40:00,278.84,278.88,278.37,278.37,12219.0,273.6184,273.6576,273.1572,273.1572,12219.0
2023-08-25 15:50:00,278.23,278.41,277.7,278.07,42900.0,273.0198,273.1964,272.4997,272.8628,42900.0
2023-08-28 09:30:00,280.52,282.0,278.92,281.02,18651.0,275.2669,276.7192,273.6969,275.7576,18651.0
2023-08-28 09:40:00,280.91,281.38,280.75,281.04,3301.0,275.6496,276.1108,275.4926,275.7772,3301.0
2023-08-28 09:50:00,280.71,280.81,280.08,280.08,8047.0,275.4534,275.5515,274.8352,274.8352,8047.0
2023-08-28 10:00:00,280.06,280.19,279.16,279.38,6128.0,274.8155,274.9431,273.9324,274.1483,6128.0
2023-08-28 10:10:00,279.38,279.43,278.88,279.26,4389.0,274.1483,274.1973,273.6576,274.0305,4389.0
2023-08-28 10:20:00,279.13,279.64,279.06,279.22,4141.0,273.903,274.4034,273.8343,273.9913,4141.0
2023-08-28 10:30:00,279.18,279.39,278.72,278.75,3532.0,273.952,274.1581,273.5006,273.5301,3532.0
2023-08-28 10:40:00,278.72,278.87,278.18,278.18,7084.0,273.5006,273.6478,272.9707,272.9707,7084.0
2023-08-28 10:50:00,278.19,278.21,277.55,277.87,8154.0,272.9806,273.0002,272.3525,272.6665,8154.0
2023-08-28 11:00:00,277.77,277.77,277.15,277.18,8706.0,272.5684,272.5684,271.96,271.9895,8706.0
2023-08-28 11:10:00,277.05,277.31,276.45,276.59,7215.0,271.8619,272.117,271.2731,271.4105,7215.0
2023-08-28 11:20:00,276.47,276.85,276.12,276.41,16288.0,271.2928,271.6656,270.9493,271.2339,16288.0
2023-08-28 11:30:00,276.48,277.38,276.48,277.27,9168.0,271.3026,272.1857,271.3026,272.0778,9168.0
2023-08-28 11:40:00,277.26,277.42,276.66,276.76,5843.0,272.068,272.225,271.4792,271.5773,5843.0
2023-08-28 11:50:00,276.71,277.25,276.68,276.94,7693.0,271.5283,272.0582,271.4988,271.754,7693.0
2023-08-28 12:00:00,276.87,277.1,276.52,276.96,7988.0,271.6853,271.911,271.3418,271.7736,7988.0
2023-08-28 12:10:00,277.07,277.34,276.8,277.16,7638.0,271.8815,272.1465,271.6166,271.9698,7638.0
2023-08-28 12:20:00,277.16,277.71,276.97,277.48,11709.0,271.9698,272.5095,271.7834,272.2839,11709.0
2023-08-28 12:30:00,277.48,277.65,277.4,277.63,4353.0,272.2839,272.4507,272.2053,272.431,4353.0
2023-08-28 12:40:00,277.62,277.84,277.53,277.82,5003.0,272.4212,272.6371,272.3329,272.6175,5003.0
2023-08-28 12:50:00,277.83,277.98,277.64,277.98,6208.0,272.6273,272.7745,272.4409,272.7745,6208.0
2023-08-28 13:00:00,278.1,278.76,278.09,278.65,5950.0,272.8922,273.5399,272.8824,273.4319,5950.0
2023-08-28 13:10:00,278.73,278.73,278.48,278.54,3883.0,273.5104,273.5104,273.2651,273.324,3883.0
2023-08-28 13:20:00,278.54,278.63,278.36,278.63,4583.0,273.324,273.4123,273.1474,273.4123,4583.0
2023-08-28 13:30:00,278.59,278.63,278.05,278.13,3125.0,273.3731,273.4123,272.8432,272.9217,3125.0
2023-08-28 13:40:00,278.23,278.35,277.93,278.04,5322.0,273.0198,273.1376,272.7254,272.8334,5322.0
2023-08-28 13:50:00,278.11,278.11,277.61,277.96,9290.0,272.9021,272.9021,272.4114,272.7549,9290.0
2023-08-28 14:00:00,277.94,278.17,277.84,278.17,5640.0,272.7352,272.9609,272.6371,272.9609,5640.0
2023-08-28 14:10:00,278.2,278.37,277.5,277.54,25844.0,272.9904,273.1572,272.3035,272.3427,25844.0
2023-08-28 14:20:00,277.66,277.75,277.43,277.54,4523.0,272.4605,272.5488,272.2348,272.3427,4523.0
2023-08-28 14:30:00,277.51,277.95,277.5,277.7,5165.0,272.3133,272.745,272.3035,272.4997,5165.0
2023-08-28 14:40:00,277.75,277.93,277.68,277.73,3529.0,272.5488,272.7254,272.4801,272.5292,3529.0
2023-08-28 14:50:00,277.84,277.84,277.5,277.62,6598.0,272.6371,272.6371,272.3035,272.4212,6598.0
2023-08-28 15:00:00,277.66,277.85,277.51,277.81,6180.0,272.4605,272.6469,272.3133,272.6077,6180.0
2023-08-28 15:10:00,277.79,277.79,277.38,277.52,6433.0,272.588,272.588,272.1857,272.3231,6433.0
2023-08-28 15:20:00,277.48,277.62,277.14,277.34,14991.0,272.2839,272.4212,271.9502,272.1465,14991.0
2023-08-28 15:30:00,277.32,277.7,277.24,277.56,11815.0,272.1268,272.4997,272.0483,272.3624,11815.0
2023-08-28 15:40:00,277.51,278.47,277.34,278.06,20170.0,272.3133,273.2553,272.1465,272.853,20170.0
2023-08-28 15:50:00,278.02,278.4,277.68,278.26,77869.0,272.8137,273.1866,272.4801,273.0492,77869.0
2023-08-29 09:30:00,278.19,280.74,278.19,280.13,16992.0,272.9806,275.4828,272.9806,274.8842,16992.0
2023-08-29 09:40:00,280.18,280.39,279.66,280.04,3364.0,274.9333,275.1394,274.423,274.7959,3364.0
2023-08-29 09:50:00,279.84,280.3,279.77,280.12,9667.0,274.5997,275.051,274.531,274.8744,9667.0
2023-08-29 10:00:00,280.34,280.9,279.9,280.16,9583.0,275.0903,275.6398,274.6585,274.9137,9583.0
2023-08-29 10:10:00,280.17,280.17,279.57,279.81,9030.0,274.9235,274.9235,274.3347,274.5702,9030.0
2023-08-29 10:20:00,279.91,280.49,279.81,280.49,7569.0,274.6683,275.2375,274.5702,275.2375,7569.0
2023-08-29 10:30:00,280.28,280.46,279.51,279.86,10216.0,275.0314,275.208,274.2758,274.6193,10216.0
2023-08-29 10:40:00,279.88,280.01,279.51,279.8,5577.0,274.6389,274.7665,274.2758,274.5604,5577.0
2023-08-29 10:50:00,279.87,280.03,279.61,279.87,12308.0,274.6291,274.7861,274.374,274.6291,12308.0
2023-08-29 11:00:00,279.77,280.46,279.59,280.28,9505.0,274.531,275.208,274.3543,275.0314,9505.0
2023-08-29 11:10:00,280.47,280.7,280.15,280.59,14724.0,275.2179,275.4436,274.9039,275.3356,14724.0
2023-08-29 11:20:00,280.7,281.26,280.47,280.88,7698.0,275.4436,275.9931,275.2179,275.6202,7698.0
2023-08-29 11:30:00,280.94,282.12,280.93,282.11,16549.0,275.6791,276.837,275.6692,276.8271,16549.0
2023-08-29 11:40:00,282.16,282.68,281.94,282.07,18167.0,276.8762,277.3865,276.6603,276.7879,18167.0
2023-08-29 11:50:00,282.04,282.53,281.94,282.28,10634.0,276.7585,277.2393,276.6603,276.994,10634.0
2023-08-29 12:00:00,282.3,282.69,282.0,282.0,34411.0,277.0136,277.3963,276.7192,276.7192,34411.0
2023-08-29 12:10:00,282.36,282.86,282.0,282.86,8936.0,277.0725,277.5631,276.7192,277.5631,8936.0
2023-08-29 12:20:00,282.78,283.42,282.71,283.42,9314.0,277.4846,278.1126,277.4159,278.1126,9314.0
2023-08-29 12:30:00,283.34,283.38,283.03,283.25,6302.0,278.0341,278.0734,277.7299,277.9458,6302.0
2023-08-29 12:40:00,283.16,283.26,283.03,283.15,7626.0,277.8575,277.9556,277.7299,277.8477,7626.0
2023-08-29 12:50:00,283.21,283.22,282.85,282.93,9491.0,277.9065,277.9164,277.5533,277.6318,9491.0
2023-08-29 13:00:00,282.8,283.4,282.78,283.35,9412.0,277.5042,278.093,277.4846,278.0439,9412.0
2023-08-29 13:10:00,283.4,283.56,283.25,283.41,9617.0,278.093,278.25,277.9458,278.1028,9617.0
2023-08-29 13:20:00,283.48,283.68,283.38,283.57,14085.0,278.1715,278.3677,278.0734,278.2598,14085.0
2023-08-29 13:30:00,283.57,283.58,283.4,283.48,8668.0,278.2598,278.2696,278.093,278.1715,8668.0
2023-08-29 13:40:00,283.57,283.69,283.21,283.56,9224.0,278.2598,278.3776,277.9065,278.25,9224.0
2023-08-29 13:50:00,283.44,283.75,283.15,283.73,13090.0,278.1322,278.4364,277.8477,278.4168,13090.0
2023-08-29 14:00:00,283.72,283.84,283.54,283.81,8509.0,278.407,278.5248,278.2304,278.4953,8509.0
2023-08-29 14:10:00,283.75,284.35,283.71,284.03,17259.0,278.4364,279.0252,278.3972,278.7112,17259.0
2023-08-29 14:20:00,284.09,284.3,283.92,284.3,9823.0,278.7701,278.9761,278.6033,278.9761,9823.0
2023-08-29 14:30:00,284.31,284.87,284.25,284.5,21278.0,278.986,279.5355,278.9271,279.1724,21278.0
2023-08-29 14:40:00,284.49,284.74,284.36,284.69,17067.0,279.1626,279.4079,279.035,279.3588,17067.0
2023-08-29 14:50:00,284.63,284.63,283.88,284.06,15751.0,279.3,279.3,278.564,278.7406,15751.0
2023-08-29 15:00:00,284.12,284.37,283.81,284.36,11066.0,278.7995,279.0448,278.4953,279.035,11066.0
2023-08-29 15:10:00,284.21,284.71,284.19,284.64,14842.0,278.8878,279.3785,278.8682,279.3098,14842.0
2023-08-29 15:20:00,284.71,285.27,284.4,285.0,22691.0,279.3785,279.928,279.0743,279.663,22691.0
2023-08-29 15:30:00,284.99,285.27,284.96,285.23,16301.0,279.6532,279.928,279.6238,279.8887,16301.0
2023-08-29 15:40:00,285.1,285.39,284.8,284.88,26239.0,279.7612,280.0457,279.4668,279.5453,26239.0
2023-08-29 15:50:00,284.91,285.15,284.54,285.14,90423.0,279.5747,279.8102,279.2116,279.8004,90423.0
2023-08-30 09:30:00,285.63,287.6,285.36,287.56,24439.0,280.2812,282.2143,280.0163,282.1751,24439.0
2023-08-30 09:40:00,287.55,288.44,287.34,288.1,20576.0,282.1653,283.0386,281.9592,282.705,20576.0
2023-08-30 09:50:00,288.1,288.74,287.72,288.16,24031.0,282.705,283.333,282.3321,282.7639,24031.0
2023-08-30 10:00:00,288.31,288.75,287.73,288.13,11244.0,282.911,283.3428,282.3419,282.7344,11244.0
2023-08-30 10:10:00,288.17,288.58,287.61,288.14,18604.0,282.7737,283.176,282.2242,282.7442,18604.0
2023-08-30 10:20:00,288.04,288.24,287.33,287.53,16028.0,282.6461,282.8424,281.9494,282.1457,16028.0
2023-08-30 10:30:00,287.53,288.82,287.53,288.82,27496.0,282.1457,283.4115,282.1457,283.4115,27496.0
2023-08-30 10:40:00,288.75,288.85,288.23,288.38,29990.0,283.3428,283.4409,282.8325,282.9797,29990.0
2023-08-30 10:50:00,288.38,288.91,288.38,288.67,30705.0,282.9797,283.4998,282.9797,283.2643,30705.0
2023-08-30 11:00:00,288.67,288.78,288.0,288.35,22933.0,283.2643,283.3722,282.6069,282.9503,22933.0
2023-08-30 11:10:00,288.35,288.54,288.02,288.35,14394.0,282.9503,283.1367,282.6265,282.9503,14394.0
2023-08-30 11:20:00,288.53,288.54,288.0,288.51,10618.0,283.1269,283.1367,282.6069,283.1073,10618.0
2023-08-30 11:30:00,288.48,288.54,288.26,288.38,6102.0,283.0779,283.1367,282.862,282.9797,6102.0
2023-08-30 11:40:00,288.36,288.54,288.19,288.32,7095.0,282.9601,283.1367,282.7933,282.9209,7095.0
2023-08-30 11:50:00,288.42,288.65,288.28,288.54,6059.0,283.019,283.2447,282.8816,283.1367,6059.0
2023-08-30 12:00:00,288.55,288.55,288.0,288.0,6887.0,283.1466,283.1466,282.6069,282.6069,6887.0
2023-08-30 12:10:00,288.0,288.41,288.0,288.31,3500.0,282.6069,283.0092,282.6069,282.911,3500.0
2023-08-30 12:20:00,288.37,288.49,288.28,288.42,3715.0,282.9699,283.0877,282.8816,283.019,3715.0
2023-08-30 12:30:00,288.42,288.9,288.42,288.76,12313.0,283.019,283.49,283.019,283.3526,12313.0
2023-08-30 12:40:00,288.81,289.03,288.81,289.03,5771.0,283.4017,283.6176,283.4017,283.6176,5771.0
2023-08-30 12:50:00,288.94,288.95,288.45,288.71,15443.0,283.5292,283.5391,283.0484,283.3036,15443.0
2023-08-30 13:00:00,288.78,289.05,288.77,288.77,5116.0,283.3722,283.6372,283.3624,283.3624,5116.0
2023-08-30 13:10:00,288.78,288.78,288.56,288.67,4519.0,283.3722,283.3722,283.1564,283.2643,4519.0
2023-08-30 13:20:00,288.74,288.75,288.39,288.39,5695.0,283.333,283.3428,282.9895,282.9895,5695.0
2023-08-30 13:30:00,288.34,288.87,288.2,288.84,4388.0,282.9405,283.4606,282.8031,283.4311,4388.0
2023-08-30 13:40:00,288.79,288.89,288.37,288.46,9111.0,283.3821,283.4802,282.9699,283.0582,9111.0
2023-08-30 13:50:00,288.44,288.44,288.13,288.37,4534.0,283.0386,283.0386,282.7344,282.9699,4534.0
2023-08-30 14:00:00,288.38,288.44,288.0,288.08,2100.0,282.9797,283.0386,282.6069,282.6854,2100.0
2023-08-30 14:10:00,288.0,288.23,288.0,288.23,6912.0,282.6069,282.8325,282.6069,282.8325,6912.0
2023-08-30 14:20:00,288.2,288.22,288.0,288.12,5301.0,282.8031,282.8227,282.6069,282.7246,5301.0
2023-08-30 14:30:00,288.08,288.44,288.02,288.38,6474.0,282.6854,283.0386,282.6265,282.9797,6474.0
2023-08-30 14:40:00,288.45,288.7,288.34,288.41,5542.0,283.0484,283.2937,282.9405,283.0092,5542.0
2023-08-30 14:50:00,288.41,288.59,288.33,288.5,6477.0,283.0092,283.1858,282.9307,283.0975,6477.0
2023-08-30 15:00:00,288.54,288.87,288.54,288.78,6136.0,283.1367,283.4606,283.1367,283.3722,6136.0
2023-08-30 15:10:00,288.7,288.78,288.53,288.62,6515.0,283.2937,283.3722,283.1269,283.2152,6515.0
2023-08-30 15:20:00,288.56,288.62,287.89,288.01,7720.0,283.1564,283.2152,282.4989,282.6167,7720.0
2023-08-30 15:30:00,288.06,288.06,287.3,287.3,7912.0,282.6657,282.6657,281.92,281.92,7912.0
2023-08-30 15:40:00,287.29,287.72,287.08,287.36,30133.0,281.9101,282.3321,281.7041,281.9788,30133.0
2023-08-30 15:50:00,287.24,287.39,287.06,287.29,97849.0,281.8611,282.0083,281.6845,281.9101,97849.0
2023-08-31 09:30:00,287.29,289.12,287.13,288.5,12274.0,281.9101,283.7059,281.7531,283.0975,12274.0
2023-08-31 09:40:00,287.76,288.69,287.75,288.51,3532.0,282.3713,283.2839,282.3615,283.1073,3532.0
2023-08-31 09:50:00,288.74,289.15,288.42,289.0,8432.0,283.333,283.7353,283.019,283.5881,8432.0
2023-08-31 10:00:00,288.98,288.98,287.63,288.08,11908.0,283.5685,283.5685,282.2438,282.6854,11908.0
2023-08-31 10:10:00,288.08,288.19,287.23,287.57,9048.0,282.6854,282.7933,281.8513,282.1849,9048.0
2023-08-31 10:20:00,287.5,287.59,287.17,287.4,4152.0,282.1162,282.2045,281.7924,282.0181,4152.0
2023-08-31 10:30:00,287.31,287.61,287.04,287.04,3379.0,281.9298,282.2242,281.6648,281.6648,3379.0
2023-08-31 10:40:00,287.03,287.34,286.97,286.98,3464.0,281.655,281.9592,281.5961,281.606,3464.0
2023-08-31 10:50:00,286.96,287.21,286.73,287.21,4172.0,281.5863,281.8316,281.3606,281.8316,4172.0
2023-08-31 11:00:00,287.13,287.3,287.01,287.3,4329.0,281.7531,281.92,281.6354,281.92,4329.0
2023-08-31 11:10:00,287.29,287.35,286.45,286.45,4230.0,281.9101,281.969,281.0859,281.0859,4230.0
2023-08-31 11:20:00,286.45,287.17,286.38,287.17,4362.0,281.0859,281.7924,281.0172,281.7924,4362.0
2023-08-31 11:30:00,286.98,287.41,286.85,287.41,3545.0,281.606,282.0279,281.4784,282.0279,3545.0
2023-08-31 11:40:00,287.38,287.58,286.82,286.83,2219.0,281.9985,282.1947,281.4489,281.4588,2219.0
2023-08-31 11:50:00,286.73,286.97,286.48,286.51,4325.0,281.3606,281.5961,281.1153,281.1448,4325.0
2023-08-31 12:00:00,286.49,286.61,286.17,286.61,8629.0,281.1251,281.2429,280.8111,281.2429,8629.0
2023-08-31 12:10:00,286.71,286.71,286.48,286.57,1944.0,281.341,281.341,281.1153,281.2036,1944.0
2023-08-31 12:20:00,286.48,286.69,286.48,286.59,5643.0,281.1153,281.3214,281.1153,281.2233,5643.0
2023-08-31 12:30:00,286.59,286.59,286.3,286.3,1119.0,281.2233,281.2233,280.9387,280.9387,1119.0
2023-08-31 12:40:00,286.0,286.03,285.81,286.03,2206.0,280.6443,280.6737,280.4579,280.6737,2206.0
2023-08-31 12:50:00,285.75,286.22,285.75,286.18,1305.0,280.399,280.8602,280.399,280.8209,1305.0
2023-08-31 13:00:00,286.01,286.17,285.88,286.17,1300.0,280.6541,280.8111,280.5266,280.8111,1300.0
2023-08-31 13:10:00,286.2,286.28,285.95,285.95,870.0,280.8406,280.9191,280.5952,280.5952,870.0
2023-08-31 13:20:00,285.9,286.2,285.87,286.13,1720.0,280.5462,280.8406,280.5167,280.7719,1720.0
2023-08-31 13:30:00,286.12,286.18,286.11,286.12,514.0,280.7621,280.8209,280.7522,280.7621,514.0
2023-08-31 13:40:00,286.16,286.23,285.65,285.65,1435.0,280.8013,280.87,280.3009,280.3009,1435.0
2023-08-31 13:50:00,285.73,285.84,285.66,285.68,1500.0,280.3794,280.4873,280.3107,280.3303,1500.0
2023-08-31 14:00:00,285.66,285.87,285.66,285.74,3177.0,280.3107,280.5167,280.3107,280.3892,3177.0
2023-08-31 14:10:00,285.71,285.71,285.41,285.58,6599.0,280.3597,280.3597,280.0654,280.2322,6599.0
2023-08-31 14:20:00,285.56,285.68,285.39,285.39,3189.0,280.2125,280.3303,280.0457,280.0457,3189.0
2023-08-31 14:30:00,285.28,285.35,284.74,284.74,3162.0,279.9378,280.0065,279.4079,279.4079,3162.0
2023-08-31 14:40:00,284.73,284.87,284.37,284.37,4708.0,279.3981,279.5355,279.0448,279.0448,4708.0
2023-08-31 14:50:00,284.31,284.4,284.24,284.4,3579.0,278.986,279.0743,278.9173,279.0743,3579.0
2023-08-31 15:00:00,284.44,284.71,284.31,284.71,2308.0,279.1135,279.3785,278.986,279.3785,2308.0
2023-08-31 15:10:00,284.8,285.07,284.62,284.71,6469.0,279.4668,279.7317,279.2901,279.3785,6469.0
2023-08-31 15:20:00,284.72,284.87,284.53,284.64,4064.0,279.3883,279.5355,279.2018,279.3098,4064.0
2023-08-31 15:30:00,284.68,284.7,284.14,284.22,9244.0,279.349,279.3686,278.8191,278.8976,9244.0
2023-08-31 15:40:00,284.22,284.7,284.21,284.31,11398.0,278.8976,279.3686,278.8878,278.986,11398.0
2023-08-31 15:50:00,284.37,284.55,283.5,283.54,71225.0,279.0448,279.2215,278.1911,278.2304,71225.0
2023-09-01 09:30:00,285.47,285.47,283.8,284.65,10999.0,280.1242,280.1242,278.4855,279.3196,10999.0
2023-09-01 09:40:00,284.31,284.55,283.65,284.14,5749.0,278.986,279.2215,278.3383,278.8191,5749.0
2023-09-01 09:50:00,284.41,284.42,283.99,284.0,6080.0,279.0841,279.0939,278.6719,278.6818,6080.0
2023-09-01 10:00:00,284.0,284.73,283.58,284.65,9977.0,278.6818,279.3981,278.2696,279.3196,9977.0
2023-09-01 10:10:00,284.52,284.94,284.52,284.78,4439.0,279.192,279.6042,279.192,279.4471,4439.0
2023-09-01 10:20:00,284.66,284.96,284.4,284.95,7953.0,279.3294,279.6238,279.0743,279.614,7953.0
2023-09-01 10:30:00,284.92,285.06,284.65,284.65,4305.0,279.5845,279.7219,279.3196,279.3196,4305.0
2023-09-01 10:40:00,284.83,284.95,284.52,284.53,4662.0,279.4962,279.614,279.192,279.2018,4662.0
2023-09-01 10:50:00,284.51,284.53,283.88,284.25,8587.0,279.1822,279.2018,278.564,278.9271,8587.0
2023-09-01 11:00:00,284.35,284.58,284.13,284.22,11931.0,279.0252,279.2509,278.8093,278.8976,11931.0
2023-09-01 11:10:00,284.47,284.58,284.05,284.58,24243.0,279.143,279.2509,278.7308,279.2509,24243.0
2023-09-01 11:20:00,284.46,284.59,284.06,284.06,3340.0,279.1331,279.2607,278.7406,278.7406,3340.0
2023-09-01 11:30:00,284.06,284.06,283.61,283.8,4793.0,278.7406,278.7406,278.2991,278.4855,4793.0
2023-09-01 11:40:00,283.88,283.89,283.7,283.75,9821.0,278.564,278.5738,278.3874,278.4364,9821.0
2023-09-01 11:50:00,283.8,283.83,283.67,283.83,3782.0,278.4855,278.5149,278.3579,278.5149,3782.0
2023-09-01 12:00:00,283.71,283.96,283.6,283.91,26013.0,278.3972,278.6425,278.2892,278.5934,26013.0
2023-09-01 12:10:00,283.92,284.15,283.84,283.85,2493.0,278.6033,278.8289,278.5248,278.5346,2493.0
2023-09-01 12:20:00,283.99,284.02,283.9,283.9,1418.0,278.6719,278.7014,278.5836,278.5836,1418.0
2023-09-01 12:30:00,283.99,284.11,283.74,283.74,1310.0,278.6719,278.7897,278.4266,278.4266,1310.0
2023-09-01 12:40:00,283.75,283.89,283.69,283.89,2852.0,278.4364,278.5738,278.3776,278.5738,2852.0
2023-09-01 12:50:00,284.04,284.04,283.73,283.8,2754.0,278.721,278.721,278.4168,278.4855,2754.0
2023-09-01 13:00:00,283.84,283.84,283.32,283.32,18329.0,278.5248,278.5248,278.0145,278.0145,18329.0
2023-09-01 13:10:00,283.3,283.66,283.25,283.34,5475.0,277.9949,278.3481,277.9458,278.0341,5475.0
2023-09-01 13:20:00,283.32,283.32,283.08,283.08,3068.0,278.0145,278.0145,277.779,277.779,3068.0
2023-09-01 13:30:00,283.16,283.39,283.14,283.27,2000.0,277.8575,278.0832,277.8379,277.9654,2000.0
2023-09-01 13:40:00,283.2,283.25,282.98,283.04,1978.0,277.8967,277.9458,277.6809,277.7397,1978.0
2023-09-01 13:50:00,283.0,283.43,282.93,283.43,2130.0,277.7005,278.1224,277.6318,278.1224,2130.0
2023-09-01 14:00:00,283.35,283.36,283.12,283.29,1866.0,278.0439,278.0537,277.8182,277.9851,1866.0
2023-09-01 14:10:00,283.16,283.37,283.07,283.22,1967.0,277.8575,278.0636,277.7692,277.9164,1967.0
2023-09-01 14:20:00,283.31,283.43,283.29,283.31,1616.0,278.0047,278.1224,277.9851,278.0047,1616.0
2023-09-01 14:30:00,283.31,283.42,283.08,283.15,3641.0,278.0047,278.1126,277.779,277.8477,3641.0
2023-09-01 14:40:00,283.17,283.32,283.05,283.25,3371.0,277.8673,278.0145,277.7495,277.9458,3371.0
2023-09-01 14:50:00,283.24,283.32,283.12,283.27,1263.0,277.936,278.0145,277.8182,277.9654,1263.0
2023-09-01 15:00:00,283.22,283.53,283.12,283.39,3568.0,277.9164,278.2206,277.8182,278.0832,3568.0
2023-09-01 15:10:00,283.47,283.95,283.46,283.94,3500.0,278.1617,278.6327,278.1519,278.6229,3500.0
2023-09-01 15:20:00,283.91,284.43,283.78,284.43,4786.0,278.5934,279.1037,278.4659,279.1037,4786.0
2023-09-01 15:30:00,284.46,284.52,284.22,284.49,5493.0,279.1331,279.192,278.8976,279.1626,5493.0
2023-09-01 15:40:00,284.53,284.58,284.05,284.13,6109.0,279.2018,279.2509,278.7308,278.8093,6109.0
2023-09-01 15:50:00,284.11,284.61,283.99,284.29,43451.0,278.7897,279.2803,278.6719,278.9663,43451.0
2023-09-05 09:30:00,289.75,289.82,285.21,285.21,71311.0,284.3241,284.3928,279.8691,279.8691,71311.0
2023-09-05 09:40:00,285.5,285.77,284.3,285.04,43179.0,280.1537,280.4186,278.9761,279.7023,43179.0
2023-09-05 09:50:00,285.16,285.54,284.11,284.56,19593.0,279.82,280.1929,278.7897,279.2313,19593.0
2023-09-05 10:00:00,285.05,285.9,284.52,285.43,14505.0,279.7121,280.5462,279.192,280.085,14505.0
2023-09-05 10:10:00,285.56,286.66,285.46,286.39,14190.0,280.2125,281.2919,280.1144,281.027,14190.0
2023-09-05 10:20:00,286.3,286.82,286.01,286.59,10329.0,280.9387,281.4489,280.6541,281.2233,10329.0
2023-09-05 10:30:00,286.56,286.96,286.32,286.61,14145.0,281.1938,281.5863,280.9583,281.2429,14145.0
2023-09-05 10:40:00,286.58,287.13,286.3,287.13,9190.0,281.2134,281.7531,280.9387,281.7531,9190.0
2023-09-05 10:50:00,287.12,287.6,287.12,287.55,15383.0,281.7433,282.2143,281.7433,282.1653,15383.0
2023-09-05 11:00:00,287.56,288.53,287.56,288.26,11893.0,282.1751,283.1269,282.1751,282.862,11893.0
2023-09-05 11:10:00,288.26,288.76,288.16,288.76,10702.0,282.862,283.3526,282.7639,283.3526,10702.0
2023-09-05 11:20:00,288.69,288.73,288.2,288.41,10056.0,283.2839,283.3232,282.8031,283.0092,10056.0
2023-09-05 11:30:00,288.39,288.53,287.8,288.18,10951.0,282.9895,283.1269,282.4106,282.7835,10951.0
2023-09-05 11:40:00,288.05,288.3,287.85,288.3,7802.0,282.6559,282.9012,282.4597,282.9012,7802.0
2023-09-05 11:50:00,288.23,288.37,287.95,288.35,27224.0,282.8325,282.9699,282.5578,282.9503,27224.0
2023-09-05 12:00:00,288.25,288.35,287.93,288.13,17713.0,282.8522,282.9503,282.5382,282.7344,17713.0
2023-09-05 12:10:00,288.07,288.65,288.03,288.65,6874.0,282.6755,283.2447,282.6363,283.2447,6874.0
2023-09-05 12:20:00,288.61,288.61,287.66,287.68,19644.0,283.2054,283.2054,282.2732,282.2928,19644.0
2023-09-05 12:30:00,287.65,287.65,286.59,286.97,8631.0,282.2634,282.2634,281.2233,281.5961,8631.0
2023-09-05 12:40:00,286.91,286.99,286.25,286.54,7298.0,281.5373,281.6158,280.8896,281.1742,7298.0
2023-09-05 12:50:00,286.49,286.67,286.34,286.62,5869.0,281.1251,281.3018,280.9779,281.2527,5869.0
2023-09-05 13:00:00,286.62,286.62,286.24,286.33,4440.0,281.2527,281.2527,280.8798,280.9681,4440.0
2023-09-05 13:10:00,286.43,286.64,286.17,286.63,4529.0,281.0663,281.2723,280.8111,281.2625,4529.0
2023-09-05 13:20:00,286.71,286.86,286.5,286.8,4067.0,281.341,281.4882,281.1349,281.4293,4067.0
2023-09-05 13:30:00,286.67,287.11,286.63,286.8,10178.0,281.3018,281.7335,281.2625,281.4293,10178.0
2023-09-05 13:40:00,286.71,286.71,286.23,286.23,15454.0,281.341,281.341,280.87,280.87,15454.0
2023-09-05 13:50:00,286.22,286.37,286.01,286.2,5423.0,280.8602,281.0074,280.6541,280.8406,5423.0
2023-09-05 14:00:00,286.22,286.31,285.94,286.05,6305.0,280.8602,280.9485,280.5854,280.6934,6305.0
2023-09-05 14:10:00,285.91,285.91,285.62,285.62,6626.0,280.556,280.556,280.2714,280.2714,6626.0
2023-09-05 14:20:00,285.69,286.0,285.55,286.0,7736.0,280.3401,280.6443,280.2027,280.6443,7736.0
2023-09-05 14:30:00,286.0,286.36,285.95,286.22,4329.0,280.6443,280.9976,280.5952,280.8602,4329.0
2023-09-05 14:40:00,286.28,286.39,286.11,286.38,5846.0,280.9191,281.027,280.7522,281.0172,5846.0
2023-09-05 14:50:00,286.37,286.84,286.36,286.78,5322.0,281.0074,281.4686,280.9976,281.4097,5322.0
2023-09-05 15:00:00,286.82,286.98,286.61,286.89,4023.0,281.4489,281.606,281.2429,281.5176,4023.0
2023-09-05 15:10:00,286.82,287.0,286.37,286.61,12580.0,281.4489,281.6256,281.0074,281.2429,12580.0
2023-09-05 15:20:00,286.64,286.7,286.36,286.62,7994.0,281.2723,281.3312,280.9976,281.2527,7994.0
2023-09-05 15:30:00,286.68,286.68,286.2,286.46,8016.0,281.3116,281.3116,280.8406,281.0957,8016.0
2023-09-05 15:40:00,286.46,286.84,286.42,286.51,23853.0,281.0957,281.4686,281.0564,281.1448,23853.0
2023-09-05 15:50:00,286.41,286.83,286.05,286.18,125572.0,281.0466,281.4588,280.6934,280.8209,125572.0
2023-09-06 09:30:00,286.34,287.04,283.33,283.81,40843.0,280.9779,281.6648,278.0243,278.4953,40843.0
2023-09-06 09:40:00,283.89,285.27,283.73,284.9,6700.0,278.5738,279.928,278.4168,279.5649,6700.0
2023-09-06 09:50:00,284.37,286.22,284.37,285.99,11533.0,279.0448,280.8602,279.0448,280.6345,11533.0
2023-09-06 10:00:00,285.81,286.94,285.48,286.72,33233.0,280.4579,281.5667,280.134,281.3508,33233.0
2023-09-06 10:10:00,286.72,287.84,286.65,287.45,11153.0,281.3508,282.4498,281.2821,282.0672,11153.0
2023-09-06 10:20:00,287.42,287.47,286.53,287.11,17130.0,282.0377,282.0868,281.1644,281.7335,17130.0
2023-09-06 10:30:00,287.25,287.7,286.68,287.7,11578.0,281.8709,282.3125,281.3116,282.3125,11578.0
2023-09-06 10:40:00,287.71,288.26,287.7,288.14,9149.0,282.3223,282.862,282.3125,282.7442,9149.0
2023-09-06 10:50:00,288.27,288.52,287.86,287.93,24756.0,282.8718,283.1171,282.4695,282.5382,24756.0
2023-09-06 11:00:00,287.93,288.11,287.26,287.8,13940.0,282.5382,282.7148,281.8807,282.4106,13940.0
2023-09-06 11:10:00,287.78,288.25,287.73,288.25,12901.0,282.391,282.8522,282.3419,282.8522,12901.0
2023-09-06 11:20:00,288.15,288.91,287.98,288.59,10361.0,282.754,283.4998,282.5872,283.1858,10361.0
2023-09-06 11:30:00,288.55,288.88,288.28,288.59,12523.0,283.1466,283.4704,282.8816,283.1858,12523.0
2023-09-06 11:40:00,288.59,288.97,288.43,288.53,11389.0,283.1858,283.5587,283.0288,283.1269,11389.0
2023-09-06 11:50:00,288.53,288.93,288.43,288.46,7976.0,283.1269,283.5194,283.0288,283.0582,7976.0
2023-09-06 12:00:00,288.52,288.8,288.49,288.62,6507.0,283.1171,283.3919,283.0877,283.2152,6507.0
2023-09-06 12:10:00,288.62,288.85,288.0,288.0,8949.0,283.2152,283.4409,282.6069,282.6069,8949.0
2023-09-06 12:20:00,287.86,288.54,287.86,288.11,9646.0,282.4695,283.1367,282.4695,282.7148,9646.0
2023-09-06 12:30:00,288.18,288.2,287.79,288.2,4515.0,282.7835,282.8031,282.4008,282.8031,4515.0
2023-09-06 12:40:00,288.23,288.4,288.08,288.4,4970.0,282.8325,282.9994,282.6854,282.9994,4970.0
2023-09-06 12:50:00,288.45,288.68,288.45,288.61,5046.0,283.0484,283.2741,283.0484,283.2054,5046.0
2023-09-06 13:00:00,288.59,288.6,288.26,288.46,5787.0,283.1858,283.1956,282.862,283.0582,5787.0
2023-09-06 13:10:00,288.48,289.1,288.48,288.98,10861.0,283.0779,283.6863,283.0779,283.5685,10861.0
2023-09-06 13:20:00,289.04,289.04,288.82,289.04,6564.0,283.6274,283.6274,283.4115,283.6274,6564.0
2023-09-06 13:30:00,289.08,289.35,288.95,289.15,8463.0,283.6666,283.9316,283.5391,283.7353,8463.0
2023-09-06 13:40:00,289.18,289.32,288.96,289.32,4896.0,283.7648,283.9021,283.5489,283.9021,4896.0
2023-09-06 13:50:00,289.35,289.55,289.02,289.55,13614.0,283.9316,284.1278,283.6077,284.1278,13614.0
2023-09-06 14:00:00,289.49,289.86,289.48,289.6,9204.0,284.0689,284.432,284.0591,284.1769,9204.0
2023-09-06 14:10:00,289.6,289.9,289.36,289.67,13310.0,284.1769,284.4713,283.9414,284.2456,13310.0
2023-09-06 14:20:00,289.68,289.95,289.56,289.84,9806.0,284.2554,284.5203,284.1376,284.4124,9806.0
2023-09-06 14:30:00,289.79,289.98,289.61,289.66,9592.0,284.3633,284.5498,284.1867,284.2358,9592.0
2023-09-06 14:40:00,289.61,289.76,289.35,289.41,10665.0,284.1867,284.3339,283.9316,283.9904,10665.0
2023-09-06 14:50:00,289.43,289.6,289.28,289.28,12859.0,284.0101,284.1769,283.8629,283.8629,12859.0
2023-09-06 15:00:00,289.42,289.47,288.98,289.11,13728.0,284.0003,284.0493,283.5685,283.6961,13728.0
2023-09-06 15:10:00,289.11,289.69,289.11,289.54,11537.0,283.6961,284.2652,283.6961,284.118,11537.0
2023-09-06 15:20:00,289.62,289.83,289.23,289.38,14997.0,284.1965,284.4026,283.8138,283.961,14997.0
2023-09-06 15:30:00,289.5,289.97,289.28,289.9,14297.0,284.0788,284.54,283.8629,284.4713,14297.0
2023-09-06 15:40:00,289.91,289.97,289.63,289.67,19936.0,284.4811,284.54,284.2063,284.2456,19936.0
2023-09-06 15:50:00,289.72,289.77,288.92,289.12,90323.0,284.2946,284.3437,283.5096,283.7059,90323.0
2023-09-07 09:30:00,290.0,291.23,288.89,290.08,48497.0,284.5694,285.7764,283.4802,284.6479,48497.0
2023-09-07 09:40:00,289.75,290.37,288.96,289.86,12301.0,284.3241,284.9325,283.5489,284.432,12301.0
2023-09-07 09:50:00,289.83,290.26,289.44,289.79,11943.0,284.4026,284.8245,284.0199,284.3633,11943.0
2023-09-07 10:00:00,289.86,290.47,289.31,290.44,11364.0,284.432,285.0306,283.8923,285.0012,11364.0
2023-09-07 10:10:00,290.5,291.17,290.44,291.17,6655.0,285.06,285.7175,285.0012,285.7175,6655.0
2023-09-07 10:20:00,291.15,292.0,290.79,291.74,11692.0,285.6979,286.5319,285.3446,286.2768,11692.0
2023-09-07 10:30:00,291.6,291.6,291.08,291.41,13662.0,286.1394,286.1394,285.6292,285.953,13662.0
2023-09-07 10:40:00,291.4,291.52,290.61,291.04,12065.0,285.9432,286.0609,285.168,285.5899,12065.0
2023-09-07 10:50:00,291.13,291.57,290.75,291.12,12264.0,285.6782,286.11,285.3054,285.6684,12264.0
2023-09-07 11:00:00,291.13,292.0,291.13,291.93,10097.0,285.6782,286.5319,285.6782,286.4633,10097.0
2023-09-07 11:10:00,291.93,292.08,290.73,290.91,17599.0,286.4633,286.6104,285.2857,285.4624,17599.0
2023-09-07 11:20:00,290.9,291.19,290.81,290.98,5821.0,285.4525,285.7371,285.3642,285.531,5821.0
2023-09-07 11:30:00,291.05,291.63,290.85,291.44,10036.0,285.5997,286.1689,285.4035,285.9824,10036.0
2023-09-07 11:40:00,291.47,291.5,290.85,291.02,8241.0,286.0119,286.0413,285.4035,285.5703,8241.0
2023-09-07 11:50:00,291.07,291.15,290.9,291.14,7357.0,285.6194,285.6979,285.4525,285.6881,7357.0
2023-09-07 12:00:00,291.15,291.55,291.15,291.55,6825.0,285.6979,286.0904,285.6979,286.0904,6825.0
2023-09-07 12:10:00,291.62,291.62,290.7,291.59,17612.0,286.1591,286.1591,285.2563,286.1296,17612.0
2023-09-07 12:20:00,291.61,291.94,291.32,291.74,11758.0,286.1492,286.4731,285.8647,286.2768,11758.0
2023-09-07 12:30:00,291.87,292.0,290.86,291.3,17619.0,286.4044,286.5319,285.4133,285.8451,17619.0
2023-09-07 12:40:00,291.21,291.49,290.64,290.95,11035.0,285.7567,286.0315,285.1974,285.5016,11035.0
2023-09-07 12:50:00,290.82,291.03,290.45,291.03,10253.0,285.374,285.5801,285.011,285.5801,10253.0
2023-09-07 13:00:00,291.0,291.03,290.63,290.76,9123.0,285.5507,285.5801,285.1876,285.3152,9123.0
2023-09-07 13:10:00,290.82,291.03,290.62,290.74,9686.0,285.374,285.5801,285.1778,285.2955,9686.0
2023-09-07 13:20:00,290.76,291.02,290.62,290.89,10897.0,285.3152,285.5703,285.1778,285.4427,10897.0
2023-09-07 13:30:00,290.92,291.02,290.65,290.7,14795.0,285.4722,285.5703,285.2072,285.2563,14795.0
2023-09-07 13:40:00,290.74,290.75,290.46,290.56,18872.0,285.2955,285.3054,285.0208,285.1189,18872.0
2023-09-07 13:50:00,290.52,290.55,290.11,290.15,5218.0,285.0797,285.1091,284.6773,284.7166,5218.0
2023-09-07 14:00:00,290.15,290.43,290.03,290.36,7959.0,284.7166,284.9913,284.5988,284.9227,7959.0
2023-09-07 14:10:00,290.29,290.93,290.28,290.81,7704.0,284.854,285.482,284.8442,285.3642,7704.0
2023-09-07 14:20:00,290.79,290.79,290.51,290.7,6349.0,285.3446,285.3446,285.0698,285.2563,6349.0
2023-09-07 14:30:00,290.6,290.64,290.31,290.54,13509.0,285.1582,285.1974,284.8736,285.0993,13509.0
2023-09-07 14:40:00,290.48,290.61,290.24,290.53,6472.0,285.0404,285.168,284.8049,285.0895,6472.0
2023-09-07 14:50:00,290.53,290.65,290.21,290.22,11962.0,285.0895,285.2072,284.7755,284.7853,11962.0
2023-09-07 15:00:00,290.19,290.25,289.27,289.65,11756.0,284.7558,284.8147,283.8531,284.226,11756.0
2023-09-07 15:10:00,289.7,290.08,289.53,289.61,14492.0,284.275,284.6479,284.1082,284.1867,14492.0
2023-09-07 15:20:00,289.44,290.02,289.44,289.75,15183.0,284.0199,284.589,284.0199,284.3241,15183.0
2023-09-07 15:30:00,289.72,289.72,289.03,289.13,18015.0,284.2946,284.2946,283.6176,283.7157,18015.0
2023-09-07 15:40:00,289.12,289.62,289.0,289.6,40538.0,283.7059,284.1965,283.5881,284.1769,40538.0
2023-09-07 15:50:00,289.64,289.75,288.74,289.05,144333.0,284.2161,284.3241,283.333,283.6372,144333.0
2023-09-08 09:30:00,288.32,289.54,287.5,289.04,20867.0,282.9209,284.118,282.1162,283.6274,20867.0
2023-09-08 09:40:00,289.05,289.49,288.36,289.01,3928.0,283.6372,284.0689,282.9601,283.5979,3928.0
2023-09-08 09:50:00,289.0,289.47,288.85,289.0,20731.0,283.5881,284.0493,283.4409,283.5881,20731.0
2023-09-08 10:00:00,289.0,289.18,288.75,289.09,20317.0,283.5881,283.7648,283.3428,283.6764,20317.0
2023-09-08 10:10:00,289.09,289.52,288.53,288.87,5551.0,283.6764,284.0984,283.1269,283.4606,5551.0
2023-09-08 10:20:00,288.83,289.38,288.8,289.38,7287.0,283.4213,283.961,283.3919,283.961,7287.0
2023-09-08 10:30:00,289.51,289.69,289.42,289.6,4500.0,284.0886,284.2652,284.0003,284.1769,4500.0
2023-09-08 10:40:00,289.44,289.61,289.37,289.61,1900.0,284.0199,284.1867,283.9512,284.1867,1900.0
2023-09-08 10:50:00,289.61,289.62,289.35,289.46,8566.0,284.1867,284.1965,283.9316,284.0395,8566.0
2023-09-08 11:00:00,289.39,289.64,289.39,289.47,2241.0,283.9708,284.2161,283.9708,284.0493,2241.0
2023-09-08 11:10:00,289.36,289.64,289.36,289.61,3213.0,283.9414,284.2161,283.9414,284.1867,3213.0
2023-09-08 11:20:00,289.47,289.6,289.21,289.29,5035.0,284.0493,284.1769,283.7942,283.8727,5035.0
2023-09-08 11:30:00,289.26,289.5,289.12,289.24,3932.0,283.8433,284.0788,283.7059,283.8236,3932.0
2023-09-08 11:40:00,289.13,289.2,288.85,289.03,7061.0,283.7157,283.7844,283.4409,283.6176,7061.0
2023-09-08 11:50:00,288.91,289.04,288.7,288.8,8988.0,283.4998,283.6274,283.2937,283.3919,8988.0
2023-09-08 12:00:00,288.72,288.73,288.18,288.18,10457.0,283.3134,283.3232,282.7835,282.7835,10457.0
2023-09-08 12:10:00,288.1,288.12,287.53,287.95,3965.0,282.705,282.7246,282.1457,282.5578,3965.0
2023-09-08 12:20:00,287.95,288.29,287.77,287.77,13970.0,282.5578,282.8914,282.3812,282.3812,13970.0
2023-09-08 12:30:00,287.74,287.74,287.15,287.56,12372.0,282.3517,282.3517,281.7728,282.1751,12372.0
2023-09-08 12:40:00,287.49,287.8,287.24,287.5,15343.0,282.1064,282.4106,281.8611,282.1162,15343.0
2023-09-08 12:50:00,287.51,288.04,287.48,288.04,19537.0,282.126,282.6461,282.0966,282.6461,19537.0
2023-09-08 13:00:00,288.06,288.33,287.56,287.57,5401.0,282.6657,282.9307,282.1751,282.1849,5401.0
2023-09-08 13:10:00,287.47,287.92,287.36,287.87,3512.0,282.0868,282.5283,281.9788,282.4793,3512.0
2023-09-08 13:20:00,287.93,287.93,287.61,287.7,2603.0,282.5382,282.5382,282.2242,282.3125,2603.0
2023-09-08 13:30:00,287.73,287.78,287.44,287.78,5849.0,282.3419,282.391,282.0573,282.391,5849.0
2023-09-08 13:40:00,287.75,288.19,287.65,288.12,4140.0,282.3615,282.7933,282.2634,282.7246,4140.0
2023-09-08 13:50:00,288.17,288.32,287.9,288.27,6532.0,282.7737,282.9209,282.5087,282.8718,6532.0
2023-09-08 14:00:00,288.26,288.91,288.23,288.91,7979.0,282.862,283.4998,282.8325,283.4998,7979.0
2023-09-08 14:10:00,288.94,289.03,288.4,289.03,10775.0,283.5292,283.6176,282.9994,283.6176,10775.0
2023-09-08 14:20:00,289.02,289.22,288.84,289.08,11156.0,283.6077,283.804,283.4311,283.6666,11156.0
2023-09-08 14:30:00,289.06,289.42,288.93,289.26,11792.0,283.647,284.0003,283.5194,283.8433,11792.0
2023-09-08 14:40:00,289.18,289.39,288.9,289.09,20030.0,283.7648,283.9708,283.49,283.6764,20030.0
2023-09-08 14:50:00,289.14,289.48,288.93,289.48,10969.0,283.7255,284.0591,283.5194,284.0591,10969.0
2023-09-08 15:00:00,289.43,289.58,289.21,289.42,12379.0,284.0101,284.1573,283.7942,284.0003,12379.0
2023-09-08 15:10:00,289.38,289.5,289.12,289.37,13305.0,283.961,284.0788,283.7059,283.9512,13305.0
2023-09-08 15:20:00,289.37,289.69,289.13,289.66,26094.0,283.9512,284.2652,283.7157,284.2358,26094.0
2023-09-08 15:30:00,289.63,289.71,288.72,288.9,34183.0,284.2063,284.2848,283.3134,283.49,34183.0
2023-09-08 15:40:00,288.92,289.7,288.82,289.45,23541.0,283.5096,284.275,283.4115,284.0297,23541.0
2023-09-08 15:50:00,289.53,289.68,289.21,289.68,97338.0,284.1082,284.2554,283.7942,284.2554,97338.0
2023-09-11 09:30:00,291.44,295.33,291.11,294.59,68144.0,285.9824,289.7996,285.6586,289.0734,68144.0
2023-09-11 09:40:00,294.26,295.78,294.01,295.64,32334.0,288.7496,290.2412,288.5043,290.1038,32334.0
2023-09-11 09:50:00,295.68,296.81,295.24,296.47,32570.0,290.143,291.2519,289.7113,290.9182,32570.0
2023-09-11 10:00:00,296.5,296.84,295.73,296.08,27415.0,290.9477,291.2813,290.1921,290.5355,27415.0
2023-09-11 10:10:00,296.18,297.51,296.17,297.11,17711.0,290.6337,291.9388,290.6239,291.5463,17711.0
2023-09-11 10:20:00,297.01,297.67,296.75,297.05,22820.0,291.4481,292.0958,291.193,291.4874,22820.0
2023-09-11 10:30:00,297.05,297.32,296.57,297.25,17370.0,291.4874,291.7523,291.0164,291.6836,17370.0
2023-09-11 10:40:00,297.23,297.72,297.01,297.5,17633.0,291.664,292.1448,291.4481,291.929,17633.0
2023-09-11 10:50:00,297.6,297.74,297.13,297.63,17526.0,292.0271,292.1645,291.5659,292.0565,17526.0
2023-09-11 11:00:00,297.64,297.99,297.47,297.63,17276.0,292.0663,292.4098,291.8995,292.0565,17276.0
2023-09-11 11:10:00,297.65,298.34,297.47,298.24,15685.0,292.0761,292.7532,291.8995,292.6551,15685.0
2023-09-11 11:20:00,298.36,299.13,298.32,298.8,16589.0,292.7728,293.5284,292.7336,293.2046,16589.0
2023-09-11 11:30:00,298.75,299.64,298.72,299.64,19936.0,293.1555,294.0289,293.1261,294.0289,19936.0
2023-09-11 11:40:00,299.45,299.67,299.08,299.63,15569.0,293.8424,294.0583,293.4794,294.0191,15569.0
2023-09-11 11:50:00,299.68,299.77,299.33,299.42,16055.0,294.0681,294.1564,293.7247,293.813,16055.0
2023-09-11 12:00:00,299.52,299.65,299.03,299.62,18178.0,293.9111,294.0387,293.4303,294.0093,18178.0
2023-09-11 12:10:00,299.62,299.82,299.39,299.4,12278.0,294.0093,294.2055,293.7836,293.7934,12278.0
2023-09-11 12:20:00,299.4,299.77,299.28,299.66,13250.0,293.7934,294.1564,293.6756,294.0485,13250.0
2023-09-11 12:30:00,299.65,299.84,299.56,299.6,10364.0,294.0387,294.2251,293.9504,293.9896,10364.0
2023-09-11 12:40:00,299.58,300.16,299.58,300.15,18307.0,293.97,294.5391,293.97,294.5293,18307.0
2023-09-11 12:50:00,300.17,300.17,299.74,300.0,19619.0,294.549,294.549,294.127,294.3821,19619.0
2023-09-11 13:00:00,300.0,300.07,299.69,299.88,10298.0,294.3821,294.4508,294.0779,294.2644,10298.0
2023-09-11 13:10:00,299.86,300.05,299.41,300.04,19055.0,294.2448,294.4312,293.8032,294.4214,19055.0
2023-09-11 13:20:00,300.01,300.39,299.89,300.39,12989.0,294.3919,294.7648,294.2742,294.7648,12989.0
2023-09-11 13:30:00,300.29,300.44,300.01,300.21,16907.0,294.6667,294.8139,294.3919,294.5882,16907.0
2023-09-11 13:40:00,300.19,300.78,300.07,300.7,15735.0,294.5686,295.1475,294.4508,295.069,15735.0
2023-09-11 13:50:00,300.7,300.7,299.95,300.05,18634.0,295.069,295.069,294.3331,294.4312,18634.0
2023-09-11 14:00:00,300.13,300.53,300.02,300.53,32235.0,294.5097,294.9022,294.4018,294.9022,32235.0
2023-09-11 14:10:00,300.53,300.72,300.38,300.55,19541.0,294.9022,295.0887,294.755,294.9218,19541.0
2023-09-11 14:20:00,300.61,300.94,300.42,300.6,22472.0,294.9807,295.3045,294.7943,294.9709,22472.0
2023-09-11 14:30:00,300.6,301.25,300.59,300.94,14572.0,294.9709,295.6087,294.9611,295.3045,14572.0
2023-09-11 14:40:00,300.88,300.93,300.49,300.78,14989.0,295.2457,295.2947,294.863,295.1475,14989.0
2023-09-11 14:50:00,300.65,300.95,300.51,300.74,21771.0,295.02,295.3143,294.8826,295.1083,21771.0
2023-09-11 15:00:00,300.65,300.93,300.49,300.9,19735.0,295.02,295.2947,294.863,295.2653,19735.0
2023-09-11 15:10:00,300.89,301.32,300.68,301.16,34336.0,295.2555,295.6774,295.0494,295.5204,34336.0
2023-09-11 15:20:00,301.14,301.58,301.01,301.43,39706.0,295.5008,295.9325,295.3732,295.7854,39706.0
2023-09-11 15:30:00,301.39,301.54,300.78,300.79,38680.0,295.7461,295.8933,295.1475,295.1573,38680.0
2023-09-11 15:40:00,300.8,300.89,300.01,300.18,70210.0,295.1672,295.2555,294.3919,294.5588,70210.0
2023-09-11 15:50:00,300.11,300.11,299.3,299.72,245983.0,294.4901,294.4901,293.6952,294.1074,245983.0
2023-09-12 09:30:00,299.84,301.24,298.07,298.47,28076.0,294.2251,295.5989,292.4883,292.8808,28076.0
2023-09-12 09:40:00,298.57,298.66,296.21,296.75,13847.0,292.9789,293.0672,290.6631,291.193,13847.0
2023-09-12 09:50:00,297.06,297.34,296.58,297.06,6644.0,291.4972,291.7719,291.0262,291.4972,6644.0
2023-09-12 10:00:00,297.04,297.64,296.74,296.91,5920.0,291.4776,292.0663,291.1832,291.35,5920.0
2023-09-12 10:10:00,296.92,297.06,296.51,296.81,3757.0,291.3598,291.4972,290.9575,291.2519,3757.0
2023-09-12 10:20:00,296.62,296.62,295.75,296.06,13932.0,291.0654,291.0654,290.2117,290.5159,13932.0
2023-09-12 10:30:00,296.08,296.45,295.69,295.72,28317.0,290.5355,290.8986,290.1528,290.1823,28317.0
2023-09-12 10:40:00,295.66,295.94,295.18,295.8,19630.0,290.1234,290.3982,289.6524,290.2608,19630.0
2023-09-12 10:50:00,295.9,296.51,295.79,296.14,12725.0,290.3589,290.9575,290.251,290.5944,12725.0
2023-09-12 11:00:00,296.17,296.61,295.8,296.49,8312.0,290.6239,291.0556,290.2608,290.9379,8312.0
2023-09-12 11:10:00,296.48,296.67,296.06,296.06,6284.0,290.9281,291.1145,290.5159,290.5159,6284.0
2023-09-12 11:20:00,296.07,296.29,296.07,296.28,5070.0,290.5257,290.7416,290.5257,290.7318,5070.0
2023-09-12 11:30:00,296.25,296.47,295.99,296.02,5256.0,290.7024,290.9182,290.4472,290.4767,5256.0
2023-09-12 11:40:00,296.04,296.15,295.94,295.99,4576.0,290.4963,290.6042,290.3982,290.4472,4576.0
2023-09-12 11:50:00,296.02,296.21,295.74,296.18,8943.0,290.4767,290.6631,290.2019,290.6337,8943.0
2023-09-12 12:00:00,296.12,296.23,295.9,296.05,4088.0,290.5748,290.6827,290.3589,290.5061,4088.0
2023-09-12 12:10:00,295.94,296.21,295.93,296.08,3320.0,290.3982,290.6631,290.3884,290.5355,3320.0
2023-09-12 12:20:00,295.98,295.98,295.63,295.89,5115.0,290.4374,290.4374,290.094,290.3491,5115.0
2023-09-12 12:30:00,295.78,295.83,295.64,295.75,4775.0,290.2412,290.2902,290.1038,290.2117,4775.0
2023-09-12 12:40:00,295.71,295.9,295.7,295.79,7681.0,290.1725,290.3589,290.1627,290.251,7681.0
2023-09-12 12:50:00,295.81,295.83,295.64,295.76,5299.0,290.2706,290.2902,290.1038,290.2215,5299.0
2023-09-12 13:00:00,295.79,296.02,295.71,296.0,5464.0,290.251,290.4767,290.1725,290.457,5464.0
2023-09-12 13:10:00,296.0,296.06,295.67,295.93,5632.0,290.457,290.5159,290.1332,290.3884,5632.0
2023-09-12 13:20:00,295.81,296.22,295.81,296.22,5223.0,290.2706,290.6729,290.2706,290.6729,5223.0
2023-09-12 13:30:00,296.19,296.62,296.08,296.08,4851.0,290.6435,291.0654,290.5355,290.5355,4851.0
2023-09-12 13:40:00,296.21,296.21,295.89,296.0,3478.0,290.6631,290.6631,290.3491,290.457,3478.0
2023-09-12 13:50:00,296.07,296.21,296.03,296.06,4700.0,290.5257,290.6631,290.4865,290.5159,4700.0
2023-09-12 14:00:00,296.1,296.17,295.93,296.1,15266.0,290.5552,290.6239,290.3884,290.5552,15266.0
2023-09-12 14:10:00,296.11,296.18,295.69,295.76,16378.0,290.565,290.6337,290.1528,290.2215,16378.0
2023-09-12 14:20:00,295.76,296.24,295.75,296.13,12687.0,290.2215,290.6925,290.2117,290.5846,12687.0
2023-09-12 14:30:00,296.13,296.2,295.95,296.13,10939.0,290.5846,290.6533,290.408,290.5846,10939.0
2023-09-12 14:40:00,296.05,296.05,295.47,295.56,12415.0,290.5061,290.5061,289.937,290.0253,12415.0
2023-09-12 14:50:00,295.57,295.57,295.13,295.23,16831.0,290.0351,290.0351,289.6033,289.7015,16831.0
2023-09-12 15:00:00,295.18,295.18,294.47,294.48,10568.0,289.6524,289.6524,288.9557,288.9655,10568.0
2023-09-12 15:10:00,294.38,294.59,293.97,294.0,13423.0,288.8674,289.0734,288.4651,288.4945,13423.0
2023-09-12 15:20:00,294.04,294.04,293.43,293.9,14167.0,288.5337,288.5337,287.9352,288.3964,14167.0
2023-09-12 15:30:00,293.9,294.15,293.82,294.07,15498.0,288.3964,288.6417,288.3179,288.5632,15498.0
2023-09-12 15:40:00,294.13,294.66,294.12,294.62,26614.0,288.6221,289.1421,288.6122,289.1029,26614.0
2023-09-12 15:50:00,294.7,295.04,294.57,294.66,138073.0,289.1814,289.515,289.0538,289.1421,138073.0
2023-09-13 09:30:00,293.65,295.59,291.98,294.13,26859.0,288.151,290.0547,286.5123,288.6221,26859.0
2023-09-13 09:40:00,294.13,295.66,294.12,295.63,7612.0,288.6221,290.1234,288.6122,290.094,7612.0
2023-09-13 09:50:00,295.56,295.66,295.12,295.22,5112.0,290.0253,290.1234,289.5935,289.6916,5112.0
2023-09-13 10:00:00,295.19,295.19,294.59,294.71,9028.0,289.6622,289.6622,289.0734,289.1912,9028.0
2023-09-13 10:10:00,294.71,294.71,293.57,294.22,12839.0,289.1912,289.1912,288.0725,288.7104,12839.0
2023-09-13 10:20:00,294.37,294.49,294.09,294.09,11074.0,288.8576,288.9753,288.5828,288.5828,11074.0
2023-09-13 10:30:00,294.12,294.44,293.82,294.06,9815.0,288.6122,288.9263,288.3179,288.5534,9815.0
2023-09-13 10:40:00,294.12,294.18,293.68,293.77,8999.0,288.6122,288.6711,288.1805,288.2688,8999.0
2023-09-13 10:50:00,293.81,294.19,293.79,293.84,6038.0,288.3081,288.6809,288.2884,288.3375,6038.0
2023-09-13 11:00:00,293.8,294.07,293.79,293.96,6324.0,288.2982,288.5632,288.2884,288.4552,6324.0
2023-09-13 11:10:00,294.06,294.28,294.06,294.09,4617.0,288.5534,288.7693,288.5534,288.5828,4617.0
2023-09-13 11:20:00,294.14,294.91,294.13,294.91,3307.0,288.6319,289.3875,288.6221,289.3875,3307.0
2023-09-13 11:30:00,294.91,294.98,294.72,294.9,7049.0,289.3875,289.4561,289.201,289.3776,7049.0
2023-09-13 11:40:00,294.91,295.32,294.91,295.29,2941.0,289.3875,289.7898,289.3875,289.7603,2941.0
2023-09-13 11:50:00,295.41,295.63,295.28,295.3,6846.0,289.8781,290.094,289.7505,289.7701,6846.0
2023-09-13 12:00:00,295.29,295.33,294.81,294.81,3840.0,289.7603,289.7996,289.2893,289.2893,3840.0
2023-09-13 12:10:00,294.69,295.34,294.54,295.34,5836.0,289.1716,289.8094,289.0244,289.8094,5836.0
2023-09-13 12:20:00,295.2,295.29,295.01,295.21,3661.0,289.672,289.7603,289.4856,289.6818,3661.0
2023-09-13 12:30:00,295.21,295.57,295.21,295.48,6578.0,289.6818,290.0351,289.6818,289.9468,6578.0
2023-09-13 12:40:00,295.5,296.07,295.38,295.98,6175.0,289.9664,290.5257,289.8487,290.4374,6175.0
2023-09-13 12:50:00,295.77,296.3,295.77,296.12,12472.0,290.2313,290.7514,290.2313,290.5748,12472.0
2023-09-13 13:00:00,296.07,296.48,296.07,296.4,7242.0,290.5257,290.9281,290.5257,290.8496,7242.0
2023-09-13 13:10:00,296.35,296.7,296.23,296.64,8050.0,290.8005,291.1439,290.6827,291.0851,8050.0
2023-09-13 13:20:00,296.48,296.89,296.48,296.68,9863.0,290.9281,291.3304,290.9281,291.1243,9863.0
2023-09-13 13:30:00,296.68,296.83,296.53,296.55,16146.0,291.1243,291.2715,290.9771,290.9967,16146.0
2023-09-13 13:40:00,296.58,297.03,296.58,296.84,16474.0,291.0262,291.4678,291.0262,291.2813,16474.0
2023-09-13 13:50:00,296.79,297.11,296.75,296.75,13529.0,291.2322,291.5463,291.193,291.193,13529.0
2023-09-13 14:00:00,296.76,296.98,296.48,296.56,24430.0,291.2028,291.4187,290.9281,291.0066,24430.0
2023-09-13 14:10:00,296.49,297.11,296.49,296.98,14854.0,290.9379,291.5463,290.9379,291.4187,14854.0
2023-09-13 14:20:00,297.02,297.59,296.9,297.45,17043.0,291.4579,292.0173,291.3402,291.8799,17043.0
2023-09-13 14:30:00,297.37,297.68,297.33,297.63,19665.0,291.8014,292.1056,291.7621,292.0565,19665.0
2023-09-13 14:40:00,297.68,297.7,297.16,297.19,29350.0,292.1056,292.1252,291.5953,291.6248,29350.0
2023-09-13 14:50:00,297.19,297.28,296.7,296.95,35928.0,291.6248,291.7131,291.1439,291.3893,35928.0
2023-09-13 15:00:00,296.92,296.98,296.47,296.65,26913.0,291.3598,291.4187,290.9182,291.0949,26913.0
2023-09-13 15:10:00,296.65,296.77,296.19,296.33,43492.0,291.0949,291.2126,290.6435,290.7809,43492.0
2023-09-13 15:20:00,296.27,296.39,296.03,296.35,30248.0,290.722,290.8397,290.4865,290.8005,30248.0
2023-09-13 15:30:00,296.4,296.61,296.36,296.52,32777.0,290.8496,291.0556,290.8103,290.9673,32777.0
2023-09-13 15:40:00,296.52,297.05,296.52,296.86,55775.0,290.9673,291.4874,290.9673,291.3009,55775.0
2023-09-13 15:50:00,296.82,297.68,296.6,297.33,226336.0,291.2617,292.1056,291.0458,291.7621,226336.0
2023-09-14 09:30:00,298.71,299.45,298.02,298.53,12719.0,293.1163,293.8424,292.4392,292.9397,12719.0
2023-09-14 09:40:00,298.59,298.59,296.43,296.59,13238.0,292.9985,292.9985,290.879,291.036,13238.0
2023-09-14 09:50:00,296.65,297.08,296.65,296.82,9190.0,291.0949,291.5168,291.0949,291.2617,9190.0
2023-09-14 10:00:00,296.82,297.01,295.99,296.65,16435.0,291.2617,291.4481,290.4472,291.0949,16435.0
2023-09-14 10:10:00,296.63,296.76,295.92,296.08,10395.0,291.0752,291.2028,290.3785,290.5355,10395.0
2023-09-14 10:20:00,296.01,296.37,295.29,295.61,15510.0,290.4669,290.8201,289.7603,290.0743,15510.0
2023-09-14 10:30:00,295.43,295.52,294.87,294.91,14506.0,289.8977,289.986,289.3482,289.3875,14506.0
2023-09-14 10:40:00,294.95,296.06,294.92,295.96,15165.0,289.4267,290.5159,289.3973,290.4178,15165.0
2023-09-14 10:50:00,295.96,296.27,295.74,296.25,10845.0,290.4178,290.722,290.2019,290.7024,10845.0
2023-09-14 11:00:00,296.16,296.36,295.33,295.51,22983.0,290.614,290.8103,289.7996,289.9762,22983.0
2023-09-14 11:10:00,295.49,295.79,295.19,295.76,25675.0,289.9566,290.251,289.6622,290.2215,25675.0
2023-09-14 11:20:00,295.74,296.15,295.5,295.61,16692.0,290.2019,290.6042,289.9664,290.0743,16692.0
2023-09-14 11:30:00,295.57,295.75,295.39,295.71,8545.0,290.0351,290.2117,289.8585,290.1725,8545.0
2023-09-14 11:40:00,295.72,296.06,295.63,295.63,15194.0,290.1823,290.5159,290.094,290.094,15194.0
2023-09-14 11:50:00,295.63,295.63,294.71,295.04,16436.0,290.094,290.094,289.1912,289.515,16436.0
2023-09-14 12:00:00,295.11,295.22,294.74,295.0,11293.0,289.5837,289.6916,289.2206,289.4758,11293.0
2023-09-14 12:10:00,295.03,295.64,294.86,295.59,9221.0,289.5052,290.1038,289.3384,290.0547,9221.0
2023-09-14 12:20:00,295.55,295.89,295.52,295.54,8825.0,290.0155,290.3491,289.986,290.0057,8825.0
2023-09-14 12:30:00,295.56,296.04,295.54,295.84,13347.0,290.0253,290.4963,290.0057,290.3,13347.0
2023-09-14 12:40:00,295.84,296.18,295.84,295.98,10512.0,290.3,290.6337,290.3,290.4374,10512.0
2023-09-14 12:50:00,295.97,296.09,295.9,296.06,6876.0,290.4276,290.5454,290.3589,290.5159,6876.0
2023-09-14 13:00:00,296.06,296.24,295.84,296.02,10208.0,290.5159,290.6925,290.3,290.4767,10208.0
2023-09-14 13:10:00,295.91,296.1,295.83,296.01,7653.0,290.3687,290.5552,290.2902,290.4669,7653.0
2023-09-14 13:20:00,296.09,296.27,295.82,296.07,21538.0,290.5454,290.722,290.2804,290.5257,21538.0
2023-09-14 13:30:00,296.1,296.21,295.86,296.07,9277.0,290.5552,290.6631,290.3197,290.5257,9277.0
2023-09-14 13:40:00,296.1,296.16,295.85,296.05,12813.0,290.5552,290.614,290.3098,290.5061,12813.0
2023-09-14 13:50:00,296.09,296.23,295.9,295.93,7786.0,290.5454,290.6827,290.3589,290.3884,7786.0
2023-09-14 14:00:00,295.84,296.2,295.84,296.18,9854.0,290.3,290.6533,290.3,290.6337,9854.0
2023-09-14 14:10:00,296.16,296.31,295.97,296.2,11206.0,290.614,290.7612,290.4276,290.6533,11206.0
2023-09-14 14:20:00,296.19,296.19,295.6,295.63,18644.0,290.6435,290.6435,290.0645,290.094,18644.0
2023-09-14 14:30:00,295.75,296.42,295.63,296.18,11321.0,290.2117,290.8692,290.094,290.6337,11321.0
2023-09-14 14:40:00,296.13,296.35,296.09,296.31,6614.0,290.5846,290.8005,290.5454,290.7612,6614.0
2023-09-14 14:50:00,296.24,296.24,296.05,296.22,7818.0,290.6925,290.6925,290.5061,290.6729,7818.0
2023-09-14 15:00:00,296.17,296.37,296.05,296.08,10755.0,290.6239,290.8201,290.5061,290.5355,10755.0
2023-09-14 15:10:00,295.95,296.02,295.63,295.63,8374.0,290.408,290.4767,290.094,290.094,8374.0
2023-09-14 15:20:00,295.44,295.49,294.89,294.9,7918.0,289.9075,289.9566,289.3678,289.3776,7918.0
2023-09-14 15:30:00,294.91,295.19,294.87,294.92,28422.0,289.3875,289.6622,289.3482,289.3973,28422.0
2023-09-14 15:40:00,294.89,295.04,294.5,294.94,37013.0,289.3678,289.515,288.9851,289.4169,37013.0
2023-09-14 15:50:00,294.93,295.23,294.93,295.04,162411.0,289.4071,289.7015,289.4071,289.515,162411.0
2023-09-15 09:30:00,295.0,296.18,294.99,296.18,224291.0,289.4758,290.6337,289.466,290.6337,224291.0
2023-09-15 09:40:00,296.18,296.2,295.65,295.8,11710.0,290.6337,290.6533,290.1136,290.2608,11710.0
2023-09-15 09:50:00,295.97,296.45,295.91,296.06,9445.0,290.4276,290.8986,290.3687,290.5159,9445.0
2023-09-15 10:00:00,296.18,296.18,294.78,294.89,11499.0,290.6337,290.6337,289.2599,289.3678,11499.0
2023-09-15 10:10:00,294.81,295.27,294.39,294.57,18962.0,289.2893,289.7407,288.8772,289.0538,18962.0
2023-09-15 10:20:00,294.62,294.62,293.25,293.83,28230.0,289.1029,289.1029,287.7585,288.3277,28230.0
2023-09-15 10:30:00,294.05,294.59,293.94,294.46,18714.0,288.5436,289.0734,288.4356,288.9459,18714.0
2023-09-15 10:40:00,294.43,294.99,294.35,294.97,13677.0,288.9164,289.466,288.8379,289.4463,13677.0
2023-09-15 10:50:00,294.88,294.97,293.81,293.84,12232.0,289.358,289.4463,288.3081,288.3375,12232.0
2023-09-15 11:00:00,293.83,294.12,293.54,294.12,3918.0,288.3277,288.6122,288.0431,288.6122,3918.0
2023-09-15 11:10:00,294.21,294.21,293.51,293.9,9083.0,288.7006,288.7006,288.0137,288.3964,9083.0
2023-09-15 11:20:00,294.05,294.84,294.02,294.84,10187.0,288.5436,289.3188,288.5141,289.3188,10187.0
2023-09-15 11:30:00,294.68,295.04,294.64,295.01,6872.0,289.1618,289.515,289.1225,289.4856,6872.0
2023-09-15 11:40:00,294.98,295.55,294.82,295.5,4001.0,289.4561,290.0155,289.2991,289.9664,4001.0
2023-09-15 11:50:00,295.75,296.31,295.75,296.24,6457.0,290.2117,290.7612,290.2117,290.6925,6457.0
2023-09-15 12:00:00,296.42,296.64,296.32,296.46,8105.0,290.8692,291.0851,290.771,290.9084,8105.0
2023-09-15 12:10:00,296.63,296.95,296.45,296.95,8514.0,291.0752,291.3893,290.8986,291.3893,8514.0
2023-09-15 12:20:00,296.96,297.0,296.64,296.73,12906.0,291.3991,291.4383,291.0851,291.1734,12906.0
2023-09-15 12:30:00,296.6,296.75,296.28,296.38,6064.0,291.0458,291.193,290.7318,290.8299,6064.0
2023-09-15 12:40:00,296.47,296.77,296.3,296.77,4987.0,290.9182,291.2126,290.7514,291.2126,4987.0
2023-09-15 12:50:00,296.57,296.68,296.37,296.42,6789.0,291.0164,291.1243,290.8201,290.8692,6789.0
2023-09-15 13:00:00,296.4,296.4,295.71,295.85,5510.0,290.8496,290.8496,290.1725,290.3098,5510.0
2023-09-15 13:10:00,295.83,295.83,295.52,295.62,3944.0,290.2902,290.2902,289.986,290.0842,3944.0
2023-09-15 13:20:00,295.55,295.62,295.28,295.32,5916.0,290.0155,290.0842,289.7505,289.7898,5916.0
2023-09-15 13:30:00,295.32,295.32,294.9,295.13,12084.0,289.7898,289.7898,289.3776,289.6033,12084.0
2023-09-15 13:40:00,295.07,295.41,295.05,295.13,5912.0,289.5445,289.8781,289.5248,289.6033,5912.0
2023-09-15 13:50:00,295.07,295.4,295.0,295.15,4622.0,289.5445,289.8683,289.4758,289.623,4622.0
2023-09-15 14:00:00,295.17,295.28,294.6,294.7,11202.0,289.6426,289.7505,289.0833,289.1814,11202.0
2023-09-15 14:10:00,294.53,294.72,294.09,294.17,6328.0,289.0146,289.201,288.5828,288.6613,6328.0
2023-09-15 14:20:00,294.17,294.28,293.76,293.94,11995.0,288.6613,288.7693,288.259,288.4356,11995.0
2023-09-15 14:30:00,293.99,294.28,293.83,294.19,8639.0,288.4847,288.7693,288.3277,288.6809,8639.0
2023-09-15 14:40:00,294.24,294.24,293.98,294.09,5766.0,288.73,288.73,288.4749,288.5828,5766.0
2023-09-15 14:50:00,294.09,294.23,293.98,294.06,11969.0,288.5828,288.7202,288.4749,288.5534,11969.0
2023-09-15 15:00:00,294.06,294.06,293.05,293.29,7872.0,288.5534,288.5534,287.5623,287.7978,7872.0
2023-09-15 15:10:00,293.23,293.43,293.12,293.39,9901.0,287.7389,287.9352,287.631,287.8959,9901.0
2023-09-15 15:20:00,293.31,293.46,292.99,293.44,14261.0,287.8174,287.9646,287.5034,287.945,14261.0
2023-09-15 15:30:00,293.44,293.48,293.19,293.31,16471.0,287.945,287.9842,287.6997,287.8174,16471.0
2023-09-15 15:40:00,293.3,293.81,293.24,293.66,39428.0,287.8076,288.3081,287.7487,288.1609,39428.0
2023-09-15 15:50:00,293.74,294.06,292.64,292.94,112242.0,288.2394,288.5534,287.16,287.4543,112242.0
2023-09-18 09:30:00,292.39,294.13,292.36,293.86,13001.0,286.9146,288.6221,286.8852,288.3571,13001.0
2023-09-18 09:40:00,293.76,294.41,293.23,293.63,18093.0,288.259,288.8968,287.7389,288.1314,18093.0
2023-09-18 09:50:00,293.7,294.35,292.56,292.56,13648.0,288.2001,288.8379,287.0815,287.0815,13648.0
2023-09-18 10:00:00,292.27,292.45,290.1,290.31,7620.0,286.7969,286.9735,284.6675,284.8736,7620.0
2023-09-18 10:10:00,290.33,290.47,289.87,290.06,16981.0,284.8932,285.0306,284.4418,284.6283,16981.0
2023-09-18 10:20:00,290.2,290.54,289.71,290.24,19935.0,284.7657,285.0993,284.2848,284.8049,19935.0
2023-09-18 10:30:00,290.26,290.49,290.02,290.26,17036.0,284.8245,285.0502,284.589,284.8245,17036.0
2023-09-18 10:40:00,290.22,291.23,290.21,291.23,16270.0,284.7853,285.7764,284.7755,285.7764,16270.0
2023-09-18 10:50:00,291.12,291.42,290.94,290.94,6580.0,285.6684,285.9628,285.4918,285.4918,6580.0
2023-09-18 11:00:00,291.03,291.55,290.79,291.3,5303.0,285.5801,286.0904,285.3446,285.8451,5303.0
2023-09-18 11:10:00,291.16,291.96,291.15,291.68,5454.0,285.7077,286.4927,285.6979,286.2179,5454.0
2023-09-18 11:20:00,291.7,292.99,291.63,292.74,13114.0,286.2376,287.5034,286.1689,287.2581,13114.0
2023-09-18 11:30:00,292.82,292.91,292.65,292.8,4064.0,287.3366,287.4249,287.1698,287.317,4064.0
2023-09-18 11:40:00,293.04,293.47,292.89,293.41,7114.0,287.5525,287.9744,287.4053,287.9155,7114.0
2023-09-18 11:50:00,293.36,293.72,293.35,293.58,5732.0,287.8665,288.2197,287.8567,288.0824,5732.0
2023-09-18 12:00:00,293.61,293.62,293.29,293.38,8039.0,288.1118,288.1216,287.7978,287.8861,8039.0
2023-09-18 12:10:00,293.51,293.55,293.16,293.31,4743.0,288.0137,288.0529,287.6702,287.8174,4743.0
2023-09-18 12:20:00,293.33,293.98,293.14,293.79,8385.0,287.837,288.4749,287.6506,288.2884,8385.0
2023-09-18 12:30:00,293.82,294.31,293.82,294.28,4025.0,288.3179,288.7987,288.3179,288.7693,4025.0
2023-09-18 12:40:00,294.22,294.47,294.18,294.41,5924.0,288.7104,288.9557,288.6711,288.8968,5924.0
2023-09-18 12:50:00,294.46,294.57,294.01,294.16,8156.0,288.9459,289.0538,288.5043,288.6515,8156.0
2023-09-18 13:00:00,294.13,294.13,293.88,293.89,6710.0,288.6221,288.6221,288.3767,288.3866,6710.0
2023-09-18 13:10:00,294.01,294.04,293.83,294.04,1263.0,288.5043,288.5337,288.3277,288.5337,1263.0
2023-09-18 13:20:00,294.05,294.35,293.93,294.22,5181.0,288.5436,288.8379,288.4258,288.7104,5181.0
2023-09-18 13:30:00,294.29,294.38,294.11,294.19,2463.0,288.7791,288.8674,288.6024,288.6809,2463.0
2023-09-18 13:40:00,294.03,294.09,293.69,293.85,2151.0,288.5239,288.5828,288.1903,288.3473,2151.0
2023-09-18 13:50:00,293.74,293.9,293.73,293.79,4568.0,288.2394,288.3964,288.2295,288.2884,4568.0
2023-09-18 14:00:00,293.83,293.87,293.7,293.7,3294.0,288.3277,288.3669,288.2001,288.2001,3294.0
2023-09-18 14:10:00,293.72,293.97,293.66,293.66,4401.0,288.2197,288.4651,288.1609,288.1609,4401.0
2023-09-18 14:20:00,293.73,293.76,293.26,293.38,6832.0,288.2295,288.259,287.7684,287.8861,6832.0
2023-09-18 14:30:00,293.36,293.58,293.29,293.51,2425.0,287.8665,288.0824,287.7978,288.0137,2425.0
2023-09-18 14:40:00,293.48,293.97,293.35,293.39,8265.0,287.9842,288.4651,287.8567,287.8959,8265.0
2023-09-18 14:50:00,293.36,293.38,292.97,293.17,4197.0,287.8665,287.8861,287.4838,287.68,4197.0
2023-09-18 15:00:00,293.04,293.27,292.98,293.27,2365.0,287.5525,287.7782,287.4936,287.7782,2365.0
2023-09-18 15:10:00,293.28,293.41,293.13,293.13,5727.0,287.788,287.9155,287.6408,287.6408,5727.0
2023-09-18 15:20:00,293.16,293.16,292.83,293.09,5659.0,287.6702,287.6702,287.3464,287.6015,5659.0
2023-09-18 15:30:00,293.09,293.16,292.57,292.59,7500.0,287.6015,287.6702,287.0913,287.1109,7500.0
2023-09-18 15:40:00,292.52,292.87,292.52,292.69,9328.0,287.0422,287.3857,287.0422,287.209,9328.0
2023-09-18 15:50:00,292.6,293.34,292.45,293.27,52757.0,287.1207,287.8469,286.9735,287.7782,52757.0
2023-09-19 09:30:00,293.5,293.92,291.35,292.6,23075.0,288.0039,288.416,285.8941,287.1207,23075.0
2023-09-19 09:40:00,292.51,294.02,292.51,294.02,6049.0,287.0324,288.5141,287.0324,288.5141,6049.0
2023-09-19 09:50:00,294.09,294.2,293.3,293.57,7606.0,288.5828,288.6907,287.8076,288.0725,7606.0
2023-09-19 10:00:00,293.37,293.62,292.61,292.61,8892.0,287.8763,288.1216,287.1305,287.1305,8892.0
2023-09-19 10:10:00,292.65,292.69,291.78,292.19,7672.0,287.1698,287.209,286.3161,286.7184,7672.0
2023-09-19 10:20:00,292.23,292.58,291.74,292.3,7602.0,286.7576,287.1011,286.2768,286.8263,7602.0
2023-09-19 10:30:00,292.19,292.62,291.9,291.9,5188.0,286.7184,287.1403,286.4338,286.4338,5188.0
2023-09-19 10:40:00,291.89,292.34,291.67,291.71,8427.0,286.424,286.8656,286.2081,286.2474,8427.0
2023-09-19 10:50:00,291.85,292.04,291.64,291.69,7223.0,286.3848,286.5712,286.1787,286.2278,7223.0
2023-09-19 11:00:00,291.63,291.75,291.2,291.25,2560.0,286.1689,286.2866,285.7469,285.796,2560.0
2023-09-19 11:10:00,291.42,291.85,291.36,291.73,4823.0,285.9628,286.3848,285.9039,286.267,4823.0
2023-09-19 11:20:00,291.66,292.45,291.66,292.45,6374.0,286.1983,286.9735,286.1983,286.9735,6374.0
2023-09-19 11:30:00,292.25,292.45,292.22,292.45,2044.0,286.7773,286.9735,286.7478,286.9735,2044.0
2023-09-19 11:40:00,292.26,292.52,292.16,292.38,7257.0,286.7871,287.0422,286.6889,286.9048,7257.0
2023-09-19 11:50:00,292.38,292.59,292.26,292.5,1678.0,286.9048,287.1109,286.7871,287.0226,1678.0
2023-09-19 12:00:00,292.54,292.54,292.04,292.47,4918.0,287.0618,287.0618,286.5712,286.9931,4918.0
2023-09-19 12:10:00,292.47,292.84,292.41,292.5,9471.0,286.9931,287.3562,286.9343,287.0226,9471.0
2023-09-19 12:20:00,292.41,292.51,292.27,292.44,2192.0,286.9343,287.0324,286.7969,286.9637,2192.0
2023-09-19 12:30:00,292.62,292.62,292.34,292.38,3370.0,287.1403,287.1403,286.8656,286.9048,3370.0
2023-09-19 12:40:00,292.34,292.43,292.22,292.31,4092.0,286.8656,286.9539,286.7478,286.8361,4092.0
2023-09-19 12:50:00,292.23,292.62,292.0,292.54,4247.0,286.7576,287.1403,286.5319,287.0618,4247.0
2023-09-19 13:00:00,292.54,292.71,292.29,292.36,4184.0,287.0618,287.2287,286.8165,286.8852,4184.0
2023-09-19 13:10:00,292.45,292.6,292.32,292.55,3056.0,286.9735,287.1207,286.846,287.0716,3056.0
2023-09-19 13:20:00,292.57,292.85,292.56,292.85,2431.0,287.0913,287.366,287.0815,287.366,2431.0
2023-09-19 13:30:00,292.84,293.06,292.82,293.01,3853.0,287.3562,287.5721,287.3366,287.523,3853.0
2023-09-19 13:40:00,293.04,293.54,293.02,293.52,8344.0,287.5525,288.0431,287.5328,288.0235,8344.0
2023-09-19 13:50:00,293.58,293.77,293.46,293.57,2302.0,288.0824,288.2688,287.9646,288.0725,2302.0
2023-09-19 14:00:00,293.61,293.73,293.51,293.51,4479.0,288.1118,288.2295,288.0137,288.0137,4479.0
2023-09-19 14:10:00,293.64,293.66,293.2,293.3,5367.0,288.1412,288.1609,287.7095,287.8076,5367.0
2023-09-19 14:20:00,293.4,293.58,293.21,293.56,3349.0,287.9057,288.0824,287.7193,288.0627,3349.0
2023-09-19 14:30:00,293.6,293.86,293.37,293.68,15460.0,288.102,288.3571,287.8763,288.1805,15460.0
2023-09-19 14:40:00,293.85,293.91,293.69,293.77,4661.0,288.3473,288.4062,288.1903,288.2688,4661.0
2023-09-19 14:50:00,293.68,293.68,293.41,293.55,4600.0,288.1805,288.1805,287.9155,288.0529,4600.0
2023-09-19 15:00:00,293.45,293.55,293.35,293.42,4104.0,287.9548,288.0529,287.8567,287.9254,4104.0
2023-09-19 15:10:00,293.46,293.46,293.04,293.15,3925.0,287.9646,287.9646,287.5525,287.6604,3925.0
2023-09-19 15:20:00,293.2,293.45,293.08,293.27,6974.0,287.7095,287.9548,287.5917,287.7782,6974.0
2023-09-19 15:30:00,293.3,293.5,293.11,293.5,4734.0,287.8076,288.0039,287.6212,288.0039,4734.0
2023-09-19 15:40:00,293.52,293.82,293.39,293.53,19908.0,288.0235,288.3179,287.8959,288.0333,19908.0
2023-09-19 15:50:00,293.46,294.0,293.22,293.7,82686.0,287.9646,288.4945,287.7291,288.2001,82686.0
2023-09-20 09:30:00,295.32,295.66,293.84,294.44,21829.0,289.7898,290.1234,288.3375,288.9263,21829.0
2023-09-20 09:40:00,294.63,294.65,292.79,292.96,7985.0,289.1127,289.1323,287.3072,287.474,7985.0
2023-09-20 09:50:00,292.8,293.59,292.69,293.31,6959.0,287.317,288.0922,287.209,287.8174,6959.0
2023-09-20 10:00:00,293.31,293.73,293.31,293.39,7870.0,287.8174,288.2295,287.8174,287.8959,7870.0
2023-09-20 10:10:00,293.25,293.91,293.24,293.28,65193.0,287.7585,288.4062,287.7487,287.788,65193.0
2023-09-20 10:20:00,293.28,293.32,292.87,292.94,61571.0,287.788,287.8272,287.3857,287.4543,61571.0
2023-09-20 10:30:00,293.04,293.71,292.83,293.27,11143.0,287.5525,288.2099,287.3464,287.7782,11143.0
2023-09-20 10:40:00,293.17,293.33,293.16,293.27,1000.0,287.68,287.837,287.6702,287.7782,1000.0
2023-09-20 10:50:00,293.14,293.44,293.14,293.23,4271.0,287.6506,287.945,287.6506,287.7389,4271.0
2023-09-20 11:00:00,293.23,293.23,292.51,292.65,7626.0,287.7389,287.7389,287.0324,287.1698,7626.0
2023-09-20 11:10:00,292.59,292.6,292.06,292.17,4428.0,287.1109,287.1207,286.5908,286.6988,4428.0
2023-09-20 11:20:00,292.26,292.27,291.71,291.9,5113.0,286.7871,286.7969,286.2474,286.4338,5113.0
2023-09-20 11:30:00,291.98,292.05,291.01,291.3,7563.0,286.5123,286.581,285.5605,285.8451,7563.0
2023-09-20 11:40:00,291.32,291.81,291.32,291.73,5181.0,285.8647,286.3455,285.8647,286.267,5181.0
2023-09-20 11:50:00,291.74,291.81,291.5,291.62,3270.0,286.2768,286.3455,286.0413,286.1591,3270.0
2023-09-20 12:00:00,291.58,291.58,291.2,291.2,2326.0,286.1198,286.1198,285.7469,285.7469,2326.0
2023-09-20 12:10:00,291.2,291.43,291.0,291.43,6598.0,285.7469,285.9726,285.5507,285.9726,6598.0
2023-09-20 12:20:00,291.44,291.71,291.14,291.56,7328.0,285.9824,286.2474,285.6881,286.1002,7328.0
2023-09-20 12:30:00,291.57,291.98,291.44,291.97,15411.0,286.11,286.5123,285.9824,286.5025,15411.0
2023-09-20 12:40:00,292.04,292.71,292.04,292.71,4032.0,286.5712,287.2287,286.5712,287.2287,4032.0
2023-09-20 12:50:00,292.73,292.73,292.53,292.56,2983.0,287.2483,287.2483,287.052,287.0815,2983.0
2023-09-20 13:00:00,292.63,292.76,292.15,292.15,3886.0,287.1501,287.2777,286.6791,286.6791,3886.0
2023-09-20 13:10:00,292.15,292.2,291.96,292.07,2649.0,286.6791,286.7282,286.4927,286.6006,2649.0
2023-09-20 13:20:00,292.02,292.13,291.68,291.68,3595.0,286.5516,286.6595,286.2179,286.2179,3595.0
2023-09-20 13:30:00,291.75,291.99,291.69,291.78,8463.0,286.2866,286.5221,286.2278,286.3161,8463.0
2023-09-20 13:40:00,291.8,291.84,291.64,291.73,10200.0,286.3357,286.3749,286.1787,286.267,10200.0
2023-09-20 13:50:00,291.73,291.95,291.68,291.85,4351.0,286.267,286.4829,286.2179,286.3848,4351.0
2023-09-20 14:00:00,291.6,291.6,290.36,290.37,5630.0,286.1394,286.1394,284.9227,284.9325,5630.0
2023-09-20 14:10:00,290.24,290.7,290.17,290.34,9916.0,284.8049,285.2563,284.7362,284.903,9916.0
2023-09-20 14:20:00,290.33,290.99,290.33,290.49,5207.0,284.8932,285.5409,284.8932,285.0502,5207.0
2023-09-20 14:30:00,290.47,290.94,290.27,290.74,5718.0,285.0306,285.4918,284.8343,285.2955,5718.0
2023-09-20 14:40:00,290.69,290.69,289.88,290.13,6620.0,285.2465,285.2465,284.4516,284.697,6620.0
2023-09-20 14:50:00,289.86,290.05,289.62,289.93,7287.0,284.432,284.6185,284.1965,284.5007,7287.0
2023-09-20 15:00:00,289.83,290.21,289.73,289.94,4388.0,284.4026,284.7755,284.3045,284.5105,4388.0
2023-09-20 15:10:00,290.08,290.17,289.56,290.06,8078.0,284.6479,284.7362,284.1376,284.6283,8078.0
2023-09-20 15:20:00,290.03,290.37,289.84,289.93,7010.0,284.5988,284.9325,284.4124,284.5007,7010.0
2023-09-20 15:30:00,289.85,289.85,289.39,289.52,7759.0,284.4222,284.4222,283.9708,284.0984,7759.0
2023-09-20 15:40:00,289.56,289.84,289.18,289.59,18603.0,284.1376,284.4124,283.7648,284.1671,18603.0
2023-09-20 15:50:00,289.59,289.77,288.92,289.03,53982.0,284.1671,284.3437,283.5096,283.6176,53982.0
2023-09-21 09:30:00,287.45,288.49,285.88,286.83,19761.0,282.0672,283.0877,280.5266,281.4588,19761.0
2023-09-21 09:40:00,286.61,288.28,286.56,287.64,10175.0,281.2429,282.8816,281.1938,282.2536,10175.0
2023-09-21 09:50:00,287.94,288.03,286.62,286.63,12090.0,282.548,282.6363,281.2527,281.2625,12090.0
2023-09-21 10:00:00,286.77,286.78,286.1,286.35,13205.0,281.3999,281.4097,280.7424,280.9877,13205.0
2023-09-21 10:10:00,286.42,286.63,285.72,285.72,7342.0,281.0564,281.2625,280.3695,280.3695,7342.0
2023-09-21 10:20:00,285.56,286.39,285.56,285.88,15541.0,280.2125,281.027,280.2125,280.5266,15541.0
2023-09-21 10:30:00,285.85,286.19,285.48,285.72,5124.0,280.4971,280.8307,280.134,280.3695,5124.0
2023-09-21 10:40:00,285.69,286.31,285.68,285.9,9922.0,280.3401,280.9485,280.3303,280.5462,9922.0
2023-09-21 10:50:00,285.93,286.27,285.92,286.18,10798.0,280.5756,280.9092,280.5658,280.8209,10798.0
2023-09-21 11:00:00,286.15,286.31,285.78,285.97,11042.0,280.7915,280.9485,280.4284,280.6149,11042.0
2023-09-21 11:10:00,286.1,286.53,285.75,286.11,7863.0,280.7424,281.1644,280.399,280.7522,7863.0
2023-09-21 11:20:00,286.12,286.19,285.77,285.86,6880.0,280.7621,280.8307,280.4186,280.5069,6880.0
2023-09-21 11:30:00,285.94,286.14,285.42,285.49,10960.0,280.5854,280.7817,280.0752,280.1439,10960.0
2023-09-21 11:40:00,285.34,285.51,285.22,285.44,3871.0,279.9967,280.1635,279.8789,280.0948,3871.0
2023-09-21 11:50:00,285.44,285.45,285.17,285.17,6445.0,280.0948,280.1046,279.8298,279.8298,6445.0
2023-09-21 12:00:00,285.16,285.51,285.01,285.44,6348.0,279.82,280.1635,279.6728,280.0948,6348.0
2023-09-21 12:10:00,285.49,285.49,285.07,285.43,9478.0,280.1439,280.1439,279.7317,280.085,9478.0
2023-09-21 12:20:00,285.42,285.97,285.41,285.72,12220.0,280.0752,280.6149,280.0654,280.3695,12220.0
2023-09-21 12:30:00,285.74,286.32,285.74,285.94,9635.0,280.3892,280.9583,280.3892,280.5854,9635.0
2023-09-21 12:40:00,286.08,286.1,285.63,286.1,7003.0,280.7228,280.7424,280.2812,280.7424,7003.0
2023-09-21 12:50:00,286.12,286.25,285.72,285.75,5134.0,280.7621,280.8896,280.3695,280.399,5134.0
2023-09-21 13:00:00,285.72,286.03,285.58,286.03,4108.0,280.3695,280.6737,280.2322,280.6737,4108.0
2023-09-21 13:10:00,286.0,286.37,285.86,286.02,11126.0,280.6443,281.0074,280.5069,280.6639,11126.0
2023-09-21 13:20:00,286.15,286.34,286.01,286.01,6360.0,280.7915,280.9779,280.6541,280.6541,6360.0
2023-09-21 13:30:00,286.0,286.5,285.91,286.23,9277.0,280.6443,281.1349,280.556,280.87,9277.0
2023-09-21 13:40:00,286.19,286.48,286.19,286.43,3326.0,280.8307,281.1153,280.8307,281.0663,3326.0
2023-09-21 13:50:00,286.36,286.41,286.19,286.21,5379.0,280.9976,281.0466,280.8307,280.8504,5379.0
2023-09-21 14:00:00,286.28,286.28,285.82,285.98,5217.0,280.9191,280.9191,280.4677,280.6247,5217.0
2023-09-21 14:10:00,285.99,286.01,285.76,286.0,3434.0,280.6345,280.6541,280.4088,280.6443,3434.0
2023-09-21 14:20:00,286.0,286.05,285.61,285.73,7271.0,280.6443,280.6934,280.2616,280.3794,7271.0
2023-09-21 14:30:00,285.77,285.81,285.39,285.72,11425.0,280.4186,280.4579,280.0457,280.3695,11425.0
2023-09-21 14:40:00,285.61,285.7,285.11,285.38,5143.0,280.2616,280.3499,279.771,280.0359,5143.0
2023-09-21 14:50:00,285.47,285.47,285.28,285.33,2599.0,280.1242,280.1242,279.9378,279.9868,2599.0
2023-09-21 15:00:00,285.27,285.4,285.02,285.32,10575.0,279.928,280.0555,279.6827,279.977,10575.0
2023-09-21 15:10:00,285.31,285.4,284.92,285.27,9417.0,279.9672,280.0555,279.5845,279.928,9417.0
2023-09-21 15:20:00,285.25,285.36,284.94,285.11,7372.0,279.9083,280.0163,279.6042,279.771,7372.0
2023-09-21 15:30:00,285.13,285.21,284.91,285.03,16894.0,279.7906,279.8691,279.5747,279.6925,16894.0
2023-09-21 15:40:00,285.07,285.12,284.63,284.73,26260.0,279.7317,279.7808,279.3,279.3981,26260.0
2023-09-21 15:50:00,284.63,284.84,284.3,284.31,81481.0,279.3,279.506,278.9761,278.986,81481.0
2023-09-22 09:30:00,283.8,285.18,283.8,284.34,19865.0,278.4855,279.8397,278.4855,279.0154,19865.0
2023-09-22 09:40:00,284.78,284.78,283.86,283.86,5242.0,279.4471,279.4471,278.5444,278.5444,5242.0
2023-09-22 09:50:00,284.11,284.39,283.4,284.39,10157.0,278.7897,279.0645,278.093,279.0645,10157.0
2023-09-22 10:00:00,284.38,284.95,283.88,284.87,6342.0,279.0546,279.614,278.564,279.5355,6342.0
2023-09-22 10:10:00,284.85,285.2,284.7,285.2,5691.0,279.5158,279.8593,279.3686,279.8593,5691.0
2023-09-22 10:20:00,285.29,285.85,285.24,285.63,6057.0,279.9476,280.4971,279.8985,280.2812,6057.0
2023-09-22 10:30:00,285.62,285.95,285.44,285.95,6256.0,280.2714,280.5952,280.0948,280.5952,6256.0
2023-09-22 10:40:00,285.65,285.98,285.27,285.83,23283.0,280.3009,280.6247,279.928,280.4775,23283.0
2023-09-22 10:50:00,285.82,286.31,285.58,286.1,6292.0,280.4677,280.9485,280.2322,280.7424,6292.0
2023-09-22 11:00:00,285.99,286.61,285.85,286.53,8757.0,280.6345,281.2429,280.4971,281.1644,8757.0
2023-09-22 11:10:00,286.55,286.6,286.07,286.36,9912.0,281.184,281.2331,280.713,280.9976,9912.0
2023-09-22 11:20:00,286.37,287.05,286.33,287.05,4767.0,281.0074,281.6746,280.9681,281.6746,4767.0
2023-09-22 11:30:00,287.05,287.74,287.05,287.63,5530.0,281.6746,282.3517,281.6746,282.2438,5530.0
2023-09-22 11:40:00,287.68,287.68,287.01,287.22,15349.0,282.2928,282.2928,281.6354,281.8415,15349.0
2023-09-22 11:50:00,287.11,287.18,286.81,286.81,8559.0,281.7335,281.8022,281.4391,281.4391,8559.0
2023-09-22 12:00:00,286.8,287.05,286.58,286.8,6084.0,281.4293,281.6746,281.2134,281.4293,6084.0
2023-09-22 12:10:00,286.87,286.87,286.39,286.62,14390.0,281.498,281.498,281.027,281.2527,14390.0
2023-09-22 12:20:00,286.75,286.86,286.33,286.33,6625.0,281.3803,281.4882,280.9681,280.9681,6625.0
2023-09-22 12:30:00,286.54,286.84,286.54,286.74,7562.0,281.1742,281.4686,281.1742,281.3704,7562.0
2023-09-22 12:40:00,286.74,286.87,286.54,286.67,5730.0,281.3704,281.498,281.1742,281.3018,5730.0
2023-09-22 12:50:00,286.67,286.89,286.55,286.75,10685.0,281.3018,281.5176,281.184,281.3803,10685.0
2023-09-22 13:00:00,286.71,286.85,286.54,286.54,4035.0,281.341,281.4784,281.1742,281.1742,4035.0
2023-09-22 13:10:00,286.65,286.71,286.31,286.39,5112.0,281.2821,281.341,280.9485,281.027,5112.0
2023-09-22 13:20:00,286.36,286.41,286.13,286.34,13619.0,280.9976,281.0466,280.7719,280.9779,13619.0
2023-09-22 13:30:00,286.26,286.26,285.56,285.56,8361.0,280.8994,280.8994,280.2125,280.2125,8361.0
2023-09-22 13:40:00,285.62,285.68,284.94,284.94,7045.0,280.2714,280.3303,279.6042,279.6042,7045.0
2023-09-22 13:50:00,285.03,285.31,285.02,285.13,5937.0,279.6925,279.9672,279.6827,279.7906,5937.0
2023-09-22 14:00:00,285.19,285.23,285.03,285.14,5946.0,279.8495,279.8887,279.6925,279.8004,5946.0
2023-09-22 14:10:00,285.05,285.32,284.94,285.14,12285.0,279.7121,279.977,279.6042,279.8004,12285.0
2023-09-22 14:20:00,285.15,285.24,285.01,285.11,5191.0,279.8102,279.8985,279.6728,279.771,5191.0
2023-09-22 14:30:00,285.17,285.5,285.14,285.18,6650.0,279.8298,280.1537,279.8004,279.8397,6650.0
2023-09-22 14:40:00,285.18,285.25,284.79,285.25,5886.0,279.8397,279.9083,279.457,279.9083,5886.0
2023-09-22 14:50:00,285.25,285.36,285.13,285.13,3995.0,279.9083,280.0163,279.7906,279.7906,3995.0
2023-09-22 15:00:00,285.22,286.08,285.18,286.08,9313.0,279.8789,280.7228,279.8397,280.7228,9313.0
2023-09-22 15:10:00,286.16,286.41,286.16,286.29,5855.0,280.8013,281.0466,280.8013,280.9289,5855.0
2023-09-22 15:20:00,286.34,286.59,286.19,286.36,9871.0,280.9779,281.2233,280.8307,280.9976,9871.0
2023-09-22 15:30:00,286.31,286.56,285.96,286.09,11544.0,280.9485,281.1938,280.6051,280.7326,11544.0
2023-09-22 15:40:00,286.07,286.07,285.04,285.13,20761.0,280.713,280.713,279.7023,279.7906,20761.0
2023-09-22 15:50:00,285.01,285.63,284.95,285.27,77097.0,279.6728,280.2812,279.614,279.928,77097.0
2023-09-25 09:30:00,284.84,284.99,284.17,284.45,12223.0,279.506,279.6532,278.8486,279.1233,12223.0
2023-09-25 09:40:00,284.49,284.66,284.22,284.44,13193.0,279.1626,279.3294,278.8976,279.1135,13193.0
2023-09-25 09:50:00,284.66,285.58,284.65,285.47,8233.0,279.3294,280.2322,279.3196,280.1242,8233.0
2023-09-25 10:00:00,285.43,286.64,285.43,286.57,9788.0,280.085,281.2723,280.085,281.2036,9788.0
2023-09-25 10:10:00,286.57,286.9,285.9,286.08,9939.0,281.2036,281.5274,280.5462,280.7228,9939.0
2023-09-25 10:20:00,286.12,286.25,285.54,286.25,16518.0,280.7621,280.8896,280.1929,280.8896,16518.0
2023-09-25 10:30:00,286.26,286.41,286.05,286.17,14049.0,280.8994,281.0466,280.6934,280.8111,14049.0
2023-09-25 10:40:00,286.01,286.41,285.81,285.81,16129.0,280.6541,281.0466,280.4579,280.4579,16129.0
2023-09-25 10:50:00,285.74,285.75,285.08,285.4,23339.0,280.3892,280.399,279.7415,280.0555,23339.0
2023-09-25 11:00:00,285.42,286.52,285.41,286.43,12335.0,280.0752,281.1546,280.0654,281.0663,12335.0
2023-09-25 11:10:00,286.42,286.66,286.11,286.62,8234.0,281.0564,281.2919,280.7522,281.2527,8234.0
2023-09-25 11:20:00,286.74,287.3,286.68,286.98,12951.0,281.3704,281.92,281.3116,281.606,12951.0
2023-09-25 11:30:00,286.99,287.23,286.97,287.14,5150.0,281.6158,281.8513,281.5961,281.763,5150.0
2023-09-25 11:40:00,287.18,287.85,287.15,287.51,9883.0,281.8022,282.4597,281.7728,282.126,9883.0
2023-09-25 11:50:00,287.59,287.64,286.86,286.86,8413.0,282.2045,282.2536,281.4882,281.4882,8413.0
2023-09-25 12:00:00,286.87,286.97,286.68,286.84,6699.0,281.498,281.5961,281.3116,281.4686,6699.0
2023-09-25 12:10:00,286.84,286.98,286.2,286.85,19833.0,281.4686,281.606,280.8406,281.4784,19833.0
2023-09-25 12:20:00,286.86,286.86,286.31,286.5,6470.0,281.4882,281.4882,280.9485,281.1349,6470.0
2023-09-25 12:30:00,286.5,286.81,286.5,286.58,5628.0,281.1349,281.4391,281.1349,281.2134,5628.0
2023-09-25 12:40:00,286.58,286.72,286.29,286.37,3233.0,281.2134,281.3508,280.9289,281.0074,3233.0
2023-09-25 12:50:00,286.3,286.37,286.09,286.32,2639.0,280.9387,281.0074,280.7326,280.9583,2639.0
2023-09-25 13:00:00,286.34,286.52,286.19,286.51,9856.0,280.9779,281.1546,280.8307,281.1448,9856.0
2023-09-25 13:10:00,286.6,286.61,286.36,286.61,4918.0,281.2331,281.2429,280.9976,281.2429,4918.0
2023-09-25 13:20:00,286.68,286.69,285.89,285.92,2711.0,281.3116,281.3214,280.5364,280.5658,2711.0
2023-09-25 13:30:00,285.91,286.03,285.87,285.97,6489.0,280.556,280.6737,280.5167,280.6149,6489.0
2023-09-25 13:40:00,286.03,286.09,285.78,285.81,6704.0,280.6737,280.7326,280.4284,280.4579,6704.0
2023-09-25 13:50:00,285.82,286.15,285.81,286.14,6794.0,280.4677,280.7915,280.4579,280.7817,6794.0
2023-09-25 14:00:00,286.15,286.47,285.9,285.9,11876.0,280.7915,281.1055,280.5462,280.5462,11876.0
2023-09-25 14:10:00,285.93,286.09,285.83,286.07,4161.0,280.5756,280.7326,280.4775,280.713,4161.0
2023-09-25 14:20:00,286.07,286.07,285.66,285.75,7191.0,280.713,280.713,280.3107,280.399,7191.0
2023-09-25 14:30:00,285.76,286.0,285.73,285.78,12949.0,280.4088,280.6443,280.3794,280.4284,12949.0
2023-09-25 14:40:00,285.78,285.92,285.51,285.72,12839.0,280.4284,280.5658,280.1635,280.3695,12839.0
2023-09-25 14:50:00,285.82,286.0,285.75,285.76,7690.0,280.4677,280.6443,280.399,280.4088,7690.0
2023-09-25 15:00:00,285.74,285.83,285.54,285.7,6847.0,280.3892,280.4775,280.1929,280.3499,6847.0
2023-09-25 15:10:00,285.65,286.25,285.65,286.17,7171.0,280.3009,280.8896,280.3009,280.8111,7171.0
2023-09-25 15:20:00,286.26,286.59,286.17,286.37,15727.0,280.8994,281.2233,280.8111,281.0074,15727.0
2023-09-25 15:30:00,286.44,286.93,286.38,286.85,11257.0,281.0761,281.5569,281.0172,281.4784,11257.0
2023-09-25 15:40:00,286.96,287.44,286.88,287.08,25093.0,281.5863,282.0573,281.5078,281.7041,25093.0
2023-09-25 15:50:00,287.08,287.55,287.0,287.37,91316.0,281.7041,282.1653,281.6256,281.9886,91316.0
2023-09-26 09:30:00,284.75,285.43,283.81,284.25,43556.0,279.4177,280.085,278.4953,278.9271,43556.0
2023-09-26 09:40:00,284.39,284.66,283.75,283.98,17610.0,279.0645,279.3294,278.4364,278.6621,17610.0
2023-09-26 09:50:00,284.06,284.32,282.07,282.21,75714.0,278.7406,278.9958,276.7879,276.9253,75714.0
2023-09-26 10:00:00,282.6,283.69,281.65,281.88,27771.0,277.308,278.3776,276.3758,276.6015,27771.0
2023-09-26 10:10:00,281.67,281.7,280.74,281.02,25280.0,276.3954,276.4248,275.4828,275.7576,25280.0
2023-09-26 10:20:00,281.06,281.06,279.76,280.35,21522.0,275.7968,275.7968,274.5212,275.1001,21522.0
2023-09-26 10:30:00,280.34,280.98,279.6,279.81,41249.0,275.0903,275.7183,274.3642,274.5702,41249.0
2023-09-26 10:40:00,279.82,279.89,276.0,277.64,134297.0,274.58,274.6487,270.8316,272.4409,134297.0
2023-09-26 10:50:00,277.58,278.87,277.16,278.21,24839.0,272.382,273.6478,271.9698,273.0002,24839.0
2023-09-26 11:00:00,278.43,279.88,278.27,279.36,35667.0,273.2161,274.6389,273.0591,274.1286,35667.0
2023-09-26 11:10:00,279.38,279.9,278.23,278.45,30861.0,274.1483,274.6585,273.0198,273.2357,30861.0
2023-09-26 11:20:00,278.59,279.0,278.16,278.31,15243.0,273.3731,273.7754,272.9511,273.0983,15243.0
2023-09-26 11:30:00,278.56,278.8,277.86,277.98,21877.0,273.3436,273.5791,272.6567,272.7745,21877.0
2023-09-26 11:40:00,277.78,278.23,277.4,277.44,16408.0,272.5782,273.0198,272.2053,272.2446,16408.0
2023-09-26 11:50:00,277.48,278.3,277.07,278.2,30686.0,272.2839,273.0885,271.8815,272.9904,30686.0
2023-09-26 12:00:00,278.28,278.58,277.91,278.3,8898.0,273.0689,273.3633,272.7058,273.0885,8898.0
2023-09-26 12:10:00,278.34,278.74,278.15,278.25,6727.0,273.1277,273.5203,272.9413,273.0394,6727.0
2023-09-26 12:20:00,278.26,278.75,278.24,278.75,6853.0,273.0492,273.5301,273.0296,273.5301,6853.0
2023-09-26 12:30:00,278.75,279.23,278.72,279.23,14101.0,273.5301,274.0011,273.5006,274.0011,14101.0
2023-09-26 12:40:00,279.24,279.79,279.09,279.79,13060.0,274.0109,274.5506,273.8637,274.5506,13060.0
2023-09-26 12:50:00,279.79,279.9,279.47,279.47,8160.0,274.5506,274.6585,274.2366,274.2366,8160.0
2023-09-26 13:00:00,279.43,280.31,279.28,280.29,9569.0,274.1973,275.0609,274.0501,275.0412,9569.0
2023-09-26 13:10:00,280.37,280.65,279.41,279.52,35985.0,275.1197,275.3945,274.1777,274.2856,35985.0
2023-09-26 13:20:00,279.67,279.7,276.09,276.19,181050.0,274.4328,274.4623,270.9199,271.018,181050.0
2023-09-26 13:30:00,276.25,277.07,275.77,276.42,43859.0,271.0769,271.8815,270.6059,271.2437,43859.0
2023-09-26 13:40:00,276.52,277.24,276.22,277.11,19881.0,271.3418,272.0483,271.0474,271.9208,19881.0
2023-09-26 13:50:00,277.22,277.69,276.52,277.69,21017.0,272.0287,272.4899,271.3418,272.4899,21017.0
2023-09-26 14:00:00,277.76,277.81,276.7,276.99,13284.0,272.5586,272.6077,271.5185,271.803,13284.0
2023-09-26 14:10:00,277.12,277.14,276.22,276.22,13205.0,271.9306,271.9502,271.0474,271.0474,13205.0
2023-09-26 14:20:00,276.19,276.74,276.18,276.31,12542.0,271.018,271.5577,271.0082,271.1358,12542.0
2023-09-26 14:30:00,276.32,276.47,276.15,276.15,12979.0,271.1456,271.2928,270.9788,270.9788,12979.0
2023-09-26 14:40:00,276.12,276.43,276.06,276.19,9970.0,270.9493,271.2535,270.8904,271.018,9970.0
2023-09-26 14:50:00,276.22,276.32,275.77,276.18,15876.0,271.0474,271.1456,270.6059,271.0082,15876.0
2023-09-26 15:00:00,276.19,276.72,275.48,275.67,51751.0,271.018,271.5381,270.3213,270.5077,51751.0
2023-09-26 15:10:00,275.72,276.1,275.22,275.22,65480.0,270.5568,270.9297,270.0662,270.0662,65480.0
2023-09-26 15:20:00,275.27,275.54,274.86,275.36,49619.0,270.1152,270.3802,269.7129,270.2035,49619.0
2023-09-26 15:30:00,275.38,275.46,274.86,275.05,46832.0,270.2232,270.3017,269.7129,269.8994,46832.0
2023-09-26 15:40:00,275.06,275.2,273.95,274.12,86402.0,269.9092,270.0465,268.82,268.9868,86402.0
2023-09-26 15:50:00,274.12,274.28,273.3,273.64,337386.0,268.9868,269.1438,268.1821,268.5158,337386.0
2023-09-27 09:30:00,274.0,274.92,271.78,272.53,97400.0,268.869,269.7718,266.6906,267.4265,97400.0
2023-09-27 09:40:00,272.82,273.58,272.04,272.04,61498.0,267.7111,268.4569,266.9457,266.9457,61498.0
2023-09-27 09:50:00,272.13,272.13,268.37,269.79,90474.0,267.034,267.034,263.3444,264.7379,90474.0
2023-09-27 10:00:00,269.82,270.41,268.75,268.87,44355.0,264.7673,265.3462,263.7173,263.8351,44355.0
2023-09-27 10:10:00,268.76,269.52,268.53,269.01,24022.0,263.7271,264.4729,263.5015,263.9725,24022.0
2023-09-27 10:20:00,268.93,269.29,268.17,268.59,43174.0,263.894,264.2472,263.1482,263.5603,43174.0
2023-09-27 10:30:00,268.48,269.21,268.23,268.73,31508.0,263.4524,264.1687,263.2071,263.6977,31508.0
2023-09-27 10:40:00,268.66,268.66,267.4,267.68,31453.0,263.629,263.629,262.3926,262.6674,31453.0
2023-09-27 10:50:00,267.6,267.6,266.98,267.25,23416.0,262.5889,262.5889,261.9805,262.2454,23416.0
2023-09-27 11:00:00,267.3,268.13,267.12,268.05,48336.0,262.2945,263.1089,262.1179,263.0304,48336.0
2023-09-27 11:10:00,268.11,268.15,267.35,267.37,46355.0,263.0893,263.1286,262.3435,262.3632,46355.0
2023-09-27 11:20:00,267.32,267.62,266.51,266.51,24043.0,262.3141,262.6085,261.5193,261.5193,24043.0
2023-09-27 11:30:00,266.51,267.22,266.22,266.31,20880.0,261.5193,262.216,261.2347,261.323,20880.0
2023-09-27 11:40:00,266.4,266.5,265.79,266.0,25349.0,261.4113,261.5095,260.8128,261.0188,25349.0
2023-09-27 11:50:00,265.9,266.03,265.48,265.95,31400.0,260.9207,261.0483,260.5086,260.9698,31400.0
2023-09-27 12:00:00,265.9,266.05,265.62,265.64,29391.0,260.9207,261.0679,260.6459,260.6656,29391.0
2023-09-27 12:10:00,265.7,265.7,265.11,265.42,21714.0,260.7244,260.7244,260.1455,260.4497,21714.0
2023-09-27 12:20:00,265.44,265.49,264.79,265.07,48413.0,260.4693,260.5184,259.8315,260.1062,48413.0
2023-09-27 12:30:00,265.1,265.7,264.73,264.88,64285.0,260.1357,260.7244,259.7726,259.9198,64285.0
2023-09-27 12:40:00,264.89,265.71,264.61,265.28,38864.0,259.9296,260.7343,259.6549,260.3123,38864.0
2023-09-27 12:50:00,265.36,266.0,264.62,264.65,22816.0,260.3908,261.0188,259.6647,259.6941,22816.0
2023-09-27 13:00:00,264.7,265.54,264.54,264.87,28600.0,259.7432,260.5674,259.5862,259.91,28600.0
2023-09-27 13:10:00,264.85,264.92,264.36,264.7,16848.0,259.8904,259.9591,259.4095,259.7432,16848.0
2023-09-27 13:20:00,264.67,264.78,264.03,264.07,21476.0,259.7137,259.8217,259.0857,259.125,21476.0
2023-09-27 13:30:00,264.1,264.4,263.79,263.85,22973.0,259.1544,259.4488,258.8502,258.9091,22973.0
2023-09-27 13:40:00,263.91,264.42,263.64,264.04,20145.0,258.968,259.4684,258.703,259.0955,20145.0
2023-09-27 13:50:00,264.01,264.38,263.57,263.75,18363.0,259.0661,259.4292,258.6343,258.811,18363.0
2023-09-27 14:00:00,263.77,263.78,263.21,263.21,17666.0,258.8306,258.8404,258.2811,258.2811,17666.0
2023-09-27 14:10:00,263.17,264.29,263.15,264.22,57034.0,258.2418,259.3408,258.2222,259.2722,57034.0
2023-09-27 14:20:00,264.21,265.18,264.16,265.06,24475.0,259.2623,260.2142,259.2133,260.0964,24475.0
2023-09-27 14:30:00,265.06,266.92,264.9,266.92,68062.0,260.0964,261.9216,259.9394,261.9216,68062.0
2023-09-27 14:40:00,266.85,268.14,266.38,266.5,113697.0,261.8529,263.1188,261.3917,261.5095,113697.0
2023-09-27 14:50:00,266.45,266.95,266.13,266.88,45446.0,261.4604,261.951,261.1464,261.8823,45446.0
2023-09-27 15:00:00,266.98,268.19,266.92,268.06,29894.0,261.9805,263.1678,261.9216,263.0403,29894.0
2023-09-27 15:10:00,268.06,268.41,267.59,268.13,39416.0,263.0403,263.3837,262.5791,263.1089,39416.0
2023-09-27 15:20:00,268.17,268.17,267.71,267.84,31203.0,263.1482,263.1482,262.6968,262.8244,31203.0
2023-09-27 15:30:00,267.76,267.85,267.31,267.43,41357.0,262.7459,262.8342,262.3043,262.422,41357.0
2023-09-27 15:40:00,267.36,267.43,266.16,266.34,48355.0,262.3534,262.422,261.1758,261.3525,48355.0
2023-09-27 15:50:00,266.41,267.22,266.19,266.56,236932.0,261.4211,262.216,261.2053,261.5683,236932.0
2023-09-28 09:30:00,266.55,272.05,266.48,271.38,57005.0,262.276,267.6878,262.2071,267.0286,57005.0
2023-09-28 09:40:00,271.25,274.84,270.94,274.43,111030.0,266.9007,270.4331,266.5956,270.0297,111030.0
2023-09-28 09:50:00,274.46,275.23,273.74,274.28,49409.0,270.0592,270.8168,269.3507,269.8821,49409.0
2023-09-28 10:00:00,274.2,275.63,273.83,274.37,44242.0,269.8034,271.2104,269.4393,269.9706,44242.0
2023-09-28 10:10:00,274.38,274.63,273.66,274.55,62910.0,269.9805,270.2265,269.272,270.1477,62910.0
2023-09-28 10:20:00,274.55,274.56,273.82,274.12,32601.0,270.1477,270.1576,269.4294,269.7246,32601.0
2023-09-28 10:30:00,274.0,274.52,272.86,272.86,26266.0,269.6066,270.1182,268.4848,268.4848,26266.0
2023-09-28 10:40:00,273.01,273.66,272.64,273.66,16096.0,268.6324,269.272,268.2684,269.272,16096.0
2023-09-28 10:50:00,273.49,273.82,272.5,273.22,15045.0,269.1047,269.4294,268.1306,268.8391,15045.0
2023-09-28 11:00:00,273.22,273.22,272.37,273.21,9495.0,268.8391,268.8391,268.0027,268.8292,9495.0
2023-09-28 11:10:00,273.2,273.37,272.04,272.14,20958.0,268.8194,268.9867,267.678,267.7764,20958.0
2023-09-28 11:20:00,272.34,273.03,272.09,273.0,12259.0,267.9732,268.6521,267.7272,268.6226,12259.0
2023-09-28 11:30:00,272.96,273.91,272.96,273.75,12573.0,268.5832,269.518,268.5832,269.3606,12573.0
2023-09-28 11:40:00,273.68,274.53,273.66,274.21,15867.0,269.2917,270.1281,269.272,269.8132,15867.0
2023-09-28 11:50:00,274.19,274.3,273.86,273.91,13251.0,269.7935,269.9018,269.4688,269.518,13251.0
2023-09-28 12:00:00,273.96,273.96,273.3,273.34,3155.0,269.5672,269.5672,268.9178,268.9571,3155.0
2023-09-28 12:10:00,273.3,273.4,272.91,272.93,7361.0,268.9178,269.0162,268.534,268.5537,7361.0
2023-09-28 12:20:00,273.06,273.72,272.92,273.55,4953.0,268.6816,269.3311,268.5439,269.1638,4953.0
2023-09-28 12:30:00,273.68,273.78,273.36,273.69,2954.0,269.2917,269.3901,268.9768,269.3015,2954.0
2023-09-28 12:40:00,273.78,273.99,273.34,273.5,8001.0,269.3901,269.5967,268.9571,269.1146,8001.0
2023-09-28 12:50:00,273.37,273.49,273.18,273.45,9880.0,268.9867,269.1047,268.7997,269.0654,9880.0
2023-09-28 13:00:00,273.4,273.56,272.82,273.55,9795.0,269.0162,269.1736,268.4455,269.1638,9795.0
2023-09-28 13:10:00,273.72,273.75,273.32,273.5,10747.0,269.3311,269.3606,268.9375,269.1146,10747.0
2023-09-28 13:20:00,273.46,273.66,273.07,273.13,6642.0,269.0752,269.272,268.6915,268.7505,6642.0
2023-09-28 13:30:00,273.13,273.55,272.72,273.49,8314.0,268.7505,269.1638,268.3471,269.1047,8314.0
2023-09-28 13:40:00,273.43,273.44,272.94,273.39,7454.0,269.0457,269.0555,268.5636,269.0063,7454.0
2023-09-28 13:50:00,273.37,273.42,272.71,273.17,9176.0,268.9867,269.0359,268.3372,268.7899,9176.0
2023-09-28 14:00:00,273.26,273.6,273.03,273.6,5285.0,268.8784,269.213,268.6521,269.213,5285.0
2023-09-28 14:10:00,273.66,274.05,273.61,273.66,21494.0,269.272,269.6558,269.2228,269.272,21494.0
2023-09-28 14:20:00,273.87,274.01,273.65,273.65,7110.0,269.4786,269.6164,269.2622,269.2622,7110.0
2023-09-28 14:30:00,273.56,273.67,273.14,273.42,10289.0,269.1736,269.2819,268.7604,269.0359,10289.0
2023-09-28 14:40:00,273.42,273.74,273.28,273.48,11556.0,269.0359,269.3507,268.8981,269.0949,11556.0
2023-09-28 14:50:00,273.48,273.64,273.3,273.63,6335.0,269.0949,269.2523,268.9178,269.2425,6335.0
2023-09-28 15:00:00,273.68,274.04,273.55,273.82,16444.0,269.2917,269.6459,269.1638,269.4294,16444.0
2023-09-28 15:10:00,273.9,274.07,273.7,274.05,14868.0,269.5082,269.6754,269.3114,269.6558,14868.0
2023-09-28 15:20:00,273.95,274.6,273.9,274.27,34728.0,269.5574,270.1969,269.5082,269.8722,34728.0
2023-09-28 15:30:00,274.3,274.38,273.51,273.55,25507.0,269.9018,269.9805,269.1244,269.1638,25507.0
2023-09-28 15:40:00,273.55,273.89,273.44,273.61,30065.0,269.1638,269.4983,269.0555,269.2228,30065.0
2023-09-28 15:50:00,273.61,273.77,273.23,273.57,106386.0,269.2228,269.3802,268.8489,269.1835,106386.0
2023-09-29 09:30:00,275.2,275.2,270.62,271.56,24664.0,270.7873,270.7873,266.2808,267.2057,24664.0
2023-09-29 09:40:00,271.37,272.39,270.68,271.25,17622.0,267.0187,268.0224,266.3398,266.9007,17622.0
2023-09-29 09:50:00,271.25,273.39,271.15,273.39,12718.0,266.9007,269.0063,266.8023,269.0063,12718.0
2023-09-29 10:00:00,273.39,274.28,273.15,273.42,10048.0,269.0063,269.8821,268.7702,269.0359,10048.0
2023-09-29 10:10:00,273.42,273.68,273.23,273.68,8888.0,269.0359,269.2917,268.8489,269.2917,8888.0
2023-09-29 10:20:00,273.67,274.41,273.43,274.41,8729.0,269.2819,270.01,269.0457,270.01,8729.0
2023-09-29 10:30:00,274.46,275.61,274.45,275.4,8293.0,270.0592,271.1907,270.0493,270.9841,8293.0
2023-09-29 10:40:00,275.34,275.76,274.84,275.53,11429.0,270.9251,271.3383,270.4331,271.112,11429.0
2023-09-29 10:50:00,275.58,275.99,275.49,275.66,14757.0,271.1612,271.5647,271.0727,271.2399,14757.0
2023-09-29 11:00:00,275.5,275.78,275.03,275.27,13627.0,271.0825,271.358,270.62,270.8562,13627.0
2023-09-29 11:10:00,275.28,275.48,274.78,275.41,20821.0,270.866,271.0628,270.3741,270.994,20821.0
2023-09-29 11:20:00,275.1,275.94,275.1,275.54,12718.0,270.6889,271.5155,270.6889,271.1219,12718.0
2023-09-29 11:30:00,275.6,275.71,275.23,275.41,13769.0,271.1809,271.2891,270.8168,270.994,13769.0
2023-09-29 11:40:00,275.32,275.44,274.82,274.88,7336.0,270.9054,271.0235,270.4134,270.4725,7336.0
2023-09-29 11:50:00,274.81,274.81,273.97,274.16,7305.0,270.4036,270.4036,269.577,269.764,7305.0
2023-09-29 12:00:00,274.09,274.69,274.09,274.69,7506.0,269.6951,270.2855,269.6951,270.2855,7506.0
2023-09-29 12:10:00,274.73,275.0,274.31,274.74,10324.0,270.3249,270.5905,269.9116,270.3347,10324.0
2023-09-29 12:20:00,274.72,275.22,274.71,274.83,8249.0,270.315,270.807,270.3052,270.4233,8249.0
2023-09-29 12:30:00,274.86,275.29,274.86,274.95,9068.0,270.4528,270.8759,270.4528,270.5413,9068.0
2023-09-29 12:40:00,274.95,275.19,274.78,274.88,6939.0,270.5413,270.7775,270.3741,270.4725,6939.0
2023-09-29 12:50:00,274.87,275.05,274.4,274.6,6173.0,270.4626,270.6397,270.0001,270.1969,6173.0
2023-09-29 13:00:00,274.6,274.6,273.92,274.03,10450.0,270.1969,270.1969,269.5278,269.6361,10450.0
2023-09-29 13:10:00,274.04,274.15,273.88,273.93,5910.0,269.6459,269.7542,269.4885,269.5377,5910.0
2023-09-29 13:20:00,273.92,274.5,273.75,274.5,10334.0,269.5278,270.0985,269.3606,270.0985,10334.0
2023-09-29 13:30:00,274.47,274.48,273.61,273.79,9790.0,270.069,270.0789,269.2228,269.3999,9790.0
2023-09-29 13:40:00,274.01,274.38,273.62,273.62,8702.0,269.6164,269.9805,269.2327,269.2327,8702.0
2023-09-29 13:50:00,273.75,273.75,273.19,273.38,14020.0,269.3606,269.3606,268.8095,268.9965,14020.0
2023-09-29 14:00:00,273.54,273.67,273.08,273.08,9279.0,269.1539,269.2819,268.7013,268.7013,9279.0
2023-09-29 14:10:00,273.13,273.35,273.02,273.04,5957.0,268.7505,268.967,268.6423,268.662,5957.0
2023-09-29 14:20:00,273.06,273.41,272.92,273.11,8704.0,268.6816,269.026,268.5439,268.7308,8704.0
2023-09-29 14:30:00,272.97,273.16,272.81,273.1,6377.0,268.5931,268.78,268.4356,268.721,6377.0
2023-09-29 14:40:00,273.1,273.8,273.01,273.43,7800.0,268.721,269.4098,268.6324,269.0457,7800.0
2023-09-29 14:50:00,273.38,273.92,273.2,273.84,8046.0,268.9965,269.5278,268.8194,269.4491,8046.0
2023-09-29 15:00:00,273.83,274.21,273.46,273.65,10639.0,269.4393,269.8132,269.0752,269.2622,10639.0
2023-09-29 15:10:00,273.64,274.31,273.6,274.21,11502.0,269.2523,269.9116,269.213,269.8132,11502.0
2023-09-29 15:20:00,274.21,274.22,273.35,273.61,11212.0,269.8132,269.823,268.967,269.2228,11212.0
2023-09-29 15:30:00,273.66,273.79,273.29,273.65,28718.0,269.272,269.3999,268.9079,269.2622,28718.0
2023-09-29 15:40:00,273.58,273.99,273.05,273.9,41761.0,269.1933,269.5967,268.6718,269.5082,41761.0
2023-09-29 15:50:00,274.02,274.58,273.14,273.44,105704.0,269.6262,270.1773,268.7604,269.0555,105704.0
2023-10-02 09:30:00,271.42,273.92,269.95,271.67,22793.0,267.0679,269.5278,265.6215,267.3139,22793.0
2023-10-02 09:40:00,271.46,272.03,271.28,271.87,7881.0,267.1073,267.6681,266.9302,267.5107,7881.0
2023-10-02 09:50:00,271.92,272.28,271.69,272.2,16327.0,267.5599,267.9141,267.3336,267.8354,16327.0
2023-10-02 10:00:00,272.19,273.23,271.64,273.11,15941.0,267.8256,268.8489,267.2844,268.7308,15941.0
2023-10-02 10:10:00,273.28,273.5,272.81,273.03,14416.0,268.8981,269.1146,268.4356,268.6521,14416.0
2023-10-02 10:20:00,272.81,273.23,272.67,272.89,11207.0,268.4356,268.8489,268.2979,268.5144,11207.0
2023-10-02 10:30:00,272.84,272.99,272.38,272.99,12130.0,268.4652,268.6128,268.0125,268.6128,12130.0
2023-10-02 10:40:00,272.99,273.4,272.4,273.19,11772.0,268.6128,269.0162,268.0322,268.8095,11772.0
2023-10-02 10:50:00,273.32,273.36,272.77,273.17,11163.0,268.9375,268.9768,268.3963,268.7899,11163.0
2023-10-02 11:00:00,273.33,274.06,273.33,273.69,13074.0,268.9473,269.6656,268.9473,269.3015,13074.0
2023-10-02 11:10:00,273.73,274.79,273.49,274.76,15808.0,269.3409,270.3839,269.1047,270.3544,15808.0
2023-10-02 11:20:00,274.77,275.52,274.57,274.92,15295.0,270.3642,271.1022,270.1674,270.5118,15295.0
2023-10-02 11:30:00,274.92,275.11,274.4,274.44,10777.0,270.5118,270.6988,270.0001,270.0395,10777.0
2023-10-02 11:40:00,274.42,274.42,273.29,273.41,9639.0,270.0198,270.0198,268.9079,269.026,9639.0
2023-10-02 11:50:00,273.59,273.61,272.7,273.19,11353.0,269.2031,269.2228,268.3274,268.8095,11353.0
2023-10-02 12:00:00,273.07,273.12,272.41,272.54,19452.0,268.6915,268.7407,268.0421,268.17,19452.0
2023-10-02 12:10:00,272.49,272.74,272.09,272.6,7979.0,268.1208,268.3668,267.7272,268.229,7979.0
2023-10-02 12:20:00,272.65,272.98,272.52,272.52,10983.0,268.2782,268.6029,268.1503,268.1503,10983.0
2023-10-02 12:30:00,272.75,272.9,272.41,272.78,13434.0,268.3766,268.5242,268.0421,268.4061,13434.0
2023-10-02 12:40:00,272.86,272.86,271.95,271.96,8254.0,268.4848,268.4848,267.5894,267.5993,8254.0
2023-10-02 12:50:00,271.94,272.46,271.93,272.44,10608.0,267.5796,268.0913,267.5698,268.0716,10608.0
2023-10-02 13:00:00,272.44,272.91,272.31,272.87,9380.0,268.0716,268.534,267.9437,268.4947,9380.0
2023-10-02 13:10:00,272.9,272.92,272.29,272.54,10330.0,268.5242,268.5439,267.924,268.17,10330.0
2023-10-02 13:20:00,272.65,273.0,272.43,272.5,9043.0,268.2782,268.6226,268.0617,268.1306,9043.0
2023-10-02 13:30:00,272.49,272.66,272.32,272.4,5582.0,268.1208,268.288,267.9535,268.0322,5582.0
2023-10-02 13:40:00,272.41,272.73,272.41,272.73,7030.0,268.0421,268.3569,268.0421,268.3569,7030.0
2023-10-02 13:50:00,272.81,272.96,272.64,272.73,4842.0,268.4356,268.5832,268.2684,268.3569,4842.0
2023-10-02 14:00:00,272.75,273.45,272.71,273.37,5712.0,268.3766,269.0654,268.3372,268.9867,5712.0
2023-10-02 14:10:00,273.5,274.1,273.5,273.83,5947.0,269.1146,269.705,269.1146,269.4393,5947.0
2023-10-02 14:20:00,273.74,273.85,273.33,273.52,7019.0,269.3507,269.459,268.9473,269.1343,7019.0
2023-10-02 14:30:00,273.52,273.59,272.57,272.57,8986.0,269.1343,269.2031,268.1995,268.1995,8986.0
2023-10-02 14:40:00,272.55,272.84,272.47,272.5,6053.0,268.1798,268.4652,268.1011,268.1306,6053.0
2023-10-02 14:50:00,272.53,272.94,272.53,272.94,6194.0,268.1601,268.5636,268.1601,268.5636,6194.0
2023-10-02 15:00:00,272.81,273.0,272.47,272.77,9506.0,268.4356,268.6226,268.1011,268.3963,9506.0
2023-10-02 15:10:00,272.76,273.47,272.76,273.04,16667.0,268.3864,269.0851,268.3864,268.662,16667.0
2023-10-02 15:20:00,272.94,273.55,272.84,273.18,15299.0,268.5636,269.1638,268.4652,268.7997,15299.0
2023-10-02 15:30:00,273.16,273.4,272.92,273.15,18156.0,268.78,269.0162,268.5439,268.7702,18156.0
2023-10-02 15:40:00,273.16,273.77,273.03,273.47,26182.0,268.78,269.3802,268.6521,269.0851,26182.0
2023-10-02 15:50:00,273.51,274.04,273.39,274.04,76539.0,269.1244,269.6459,269.0063,269.6459,76539.0
2023-10-03 09:30:00,272.14,272.82,271.77,272.31,56743.0,267.7764,268.4455,267.4123,267.9437,56743.0
2023-10-03 09:40:00,272.73,273.1,272.52,272.93,3265.0,268.3569,268.721,268.1503,268.5537,3265.0
2023-10-03 09:50:00,272.93,273.02,271.19,271.25,6498.0,268.5537,268.6423,266.8416,266.9007,6498.0
2023-10-03 10:00:00,271.25,271.25,268.85,268.9,13391.0,266.9007,266.9007,264.5391,264.5883,13391.0
2023-10-03 10:10:00,269.06,269.77,266.86,267.0,12666.0,264.7458,265.4444,262.581,262.7188,12666.0
2023-10-03 10:20:00,266.95,267.13,265.26,265.87,44836.0,262.6696,262.8467,261.0067,261.6069,44836.0
2023-10-03 10:30:00,265.85,266.76,265.85,265.93,14531.0,261.5872,262.4827,261.5872,261.666,14531.0
2023-10-03 10:40:00,265.93,266.67,265.87,266.43,10810.0,261.666,262.3941,261.6069,262.1579,10810.0
2023-10-03 10:50:00,266.34,267.29,265.84,266.93,19532.0,262.0694,263.0042,261.5774,262.6499,19532.0
2023-10-03 11:00:00,266.8,267.17,266.38,266.38,16714.0,262.522,262.8861,262.1087,262.1087,16714.0
2023-10-03 11:10:00,266.6,267.21,266.24,266.39,16340.0,262.3252,262.9254,261.971,262.1186,16340.0
2023-10-03 11:20:00,266.36,267.19,266.32,266.47,8984.0,262.0891,262.9058,262.0497,262.1973,8984.0
2023-10-03 11:30:00,266.36,266.43,265.66,265.72,14779.0,262.0891,262.1579,261.4003,261.4593,14779.0
2023-10-03 11:40:00,265.85,265.92,265.51,265.67,13096.0,261.5872,261.6561,261.2527,261.4101,13096.0
2023-10-03 11:50:00,265.57,266.26,265.48,266.07,25500.0,261.3117,261.9907,261.2232,261.8037,25500.0
2023-10-03 12:00:00,266.14,266.5,266.09,266.38,62942.0,261.8726,262.2268,261.8234,262.1087,62942.0
2023-10-03 12:10:00,266.39,266.68,266.09,266.41,20340.0,262.1186,262.4039,261.8234,262.1383,20340.0
2023-10-03 12:20:00,266.46,267.06,266.35,266.79,9754.0,262.1875,262.7778,262.0792,262.5122,9754.0
2023-10-03 12:30:00,266.92,267.19,266.43,266.8,10502.0,262.6401,262.9058,262.1579,262.522,10502.0
2023-10-03 12:40:00,266.86,266.87,266.06,266.6,6520.0,262.581,262.5909,261.7939,262.3252,6520.0
2023-10-03 12:50:00,266.53,266.64,266.21,266.63,6091.0,262.2563,262.3646,261.9415,262.3547,6091.0
2023-10-03 13:00:00,266.65,266.81,266.4,266.4,4666.0,262.3744,262.5318,262.1284,262.1284,4666.0
2023-10-03 13:10:00,266.4,266.63,266.17,266.37,9356.0,262.1284,262.3547,261.9021,262.0989,9356.0
2023-10-03 13:20:00,266.33,266.62,266.24,266.3,6743.0,262.0595,262.3449,261.971,262.03,6743.0
2023-10-03 13:30:00,266.31,266.32,265.71,265.8,3082.0,262.0399,262.0497,261.4495,261.538,3082.0
2023-10-03 13:40:00,265.71,265.88,265.32,265.45,7204.0,261.4495,261.6168,261.0657,261.1937,7204.0
2023-10-03 13:50:00,265.54,265.63,265.32,265.43,7581.0,261.2822,261.3708,261.0657,261.174,7581.0
2023-10-03 14:00:00,265.42,265.49,264.76,265.05,12601.0,261.1641,261.233,260.5147,260.8001,12601.0
2023-10-03 14:10:00,265.05,265.31,264.74,264.8,12174.0,260.8001,261.0559,260.495,260.5541,12174.0
2023-10-03 14:20:00,264.91,265.06,264.63,264.77,8704.0,260.6623,260.8099,260.3868,260.5246,8704.0
2023-10-03 14:30:00,264.94,265.39,264.71,265.39,11791.0,260.6918,261.1346,260.4655,261.1346,11791.0
2023-10-03 14:40:00,265.32,266.19,265.32,265.93,15325.0,261.0657,261.9218,261.0657,261.666,15325.0
2023-10-03 14:50:00,265.96,266.22,265.82,265.82,9288.0,261.6955,261.9513,261.5577,261.5577,9288.0
2023-10-03 15:00:00,265.82,266.04,265.46,265.56,9531.0,261.5577,261.7742,261.2035,261.3019,9531.0
2023-10-03 15:10:00,265.56,266.03,265.56,265.87,9336.0,261.3019,261.7644,261.3019,261.6069,9336.0
2023-10-03 15:20:00,265.98,266.0,265.73,265.77,11075.0,261.7152,261.7348,261.4692,261.5085,11075.0
2023-10-03 15:30:00,265.77,266.18,265.67,265.75,22962.0,261.5085,261.912,261.4101,261.4888,22962.0
2023-10-03 15:40:00,265.75,265.76,265.1,265.29,59801.0,261.4888,261.4987,260.8493,261.0362,59801.0
2023-10-03 15:50:00,265.32,266.11,265.24,265.89,161915.0,261.0657,261.8431,260.987,261.6266,161915.0
2023-10-04 09:30:00,266.96,267.86,265.88,266.29,19176.0,262.6794,263.565,261.6168,262.0202,19176.0
2023-10-04 09:40:00,266.31,266.45,264.84,264.86,7412.0,262.0399,262.1776,260.5934,260.6131,7412.0
2023-10-04 09:50:00,264.62,264.62,263.42,263.85,5198.0,260.377,260.377,259.1962,259.6193,5198.0
2023-10-04 10:00:00,263.96,263.96,262.79,262.88,19227.0,259.7275,259.7275,258.5763,258.6649,19227.0
2023-10-04 10:10:00,262.9,263.02,262.38,262.82,14252.0,258.6845,258.8026,258.1729,258.6058,14252.0
2023-10-04 10:20:00,262.9,262.9,262.11,262.44,15841.0,258.6845,258.6845,257.9072,258.2319,15841.0
2023-10-04 10:30:00,262.44,263.69,262.3,263.26,26867.0,258.2319,259.4619,258.0942,259.0388,26867.0
2023-10-04 10:40:00,263.25,263.75,262.92,262.93,8994.0,259.0289,259.5209,258.7042,258.7141,8994.0
2023-10-04 10:50:00,262.73,263.0,261.99,262.23,8001.0,258.5173,258.7829,257.7891,258.0253,8001.0
2023-10-04 11:00:00,262.25,262.83,262.07,262.59,12154.0,258.045,258.6157,257.8679,258.3795,12154.0
2023-10-04 11:10:00,262.59,262.98,262.42,262.91,19796.0,258.3795,258.7633,258.2122,258.6944,19796.0
2023-10-04 11:20:00,262.91,262.93,262.03,262.34,8684.0,258.6944,258.7141,257.8285,258.1335,8684.0
2023-10-04 11:30:00,262.55,262.55,262.07,262.25,22756.0,258.3402,258.3402,257.8679,258.045,22756.0
2023-10-04 11:40:00,262.31,262.64,261.87,262.57,16220.0,258.104,258.4287,257.6711,258.3598,16220.0
2023-10-04 11:50:00,262.45,262.91,262.35,262.91,11071.0,258.2418,258.6944,258.1434,258.6944,11071.0
2023-10-04 12:00:00,262.93,263.35,262.59,263.32,7675.0,258.7141,259.1273,258.3795,259.0978,7675.0
2023-10-04 12:10:00,263.32,263.88,262.89,263.88,7736.0,259.0978,259.6488,258.6747,259.6488,7736.0
2023-10-04 12:20:00,264.0,264.03,263.14,263.45,10066.0,259.7669,259.7964,258.9207,259.2257,10066.0
2023-10-04 12:30:00,263.57,263.72,263.4,263.59,4935.0,259.3438,259.4914,259.1765,259.3635,4935.0
2023-10-04 12:40:00,263.76,264.42,263.6,264.42,11994.0,259.5308,260.1802,259.3733,260.1802,11994.0
2023-10-04 12:50:00,264.5,264.5,263.84,263.98,7279.0,260.2589,260.2589,259.6095,259.7472,7279.0
2023-10-04 13:00:00,263.97,264.25,263.79,264.24,5461.0,259.7374,260.0129,259.5603,260.0031,5461.0
2023-10-04 13:10:00,264.12,264.23,263.89,263.95,5922.0,259.885,259.9932,259.6587,259.7177,5922.0
2023-10-04 13:20:00,264.06,264.22,263.84,263.93,4662.0,259.8259,259.9834,259.6095,259.698,4662.0
2023-10-04 13:30:00,263.92,264.13,263.74,264.13,4066.0,259.6882,259.8948,259.5111,259.8948,4066.0
2023-10-04 13:40:00,264.52,264.91,264.31,264.8,4750.0,260.2786,260.6623,260.0719,260.5541,4750.0
2023-10-04 13:50:00,264.8,264.8,264.35,264.45,4322.0,260.5541,260.5541,260.1113,260.2097,4322.0
2023-10-04 14:00:00,264.44,264.44,263.92,263.92,3306.0,260.1999,260.1999,259.6882,259.6882,3306.0
2023-10-04 14:10:00,264.09,264.21,263.95,264.16,5849.0,259.8555,259.9735,259.7177,259.9243,5849.0
2023-10-04 14:20:00,264.16,264.3,263.68,263.78,5750.0,259.9243,260.0621,259.452,259.5504,5750.0
2023-10-04 14:30:00,263.77,263.93,263.42,263.83,11874.0,259.5406,259.698,259.1962,259.5996,11874.0
2023-10-04 14:40:00,263.88,264.13,263.84,263.97,4395.0,259.6488,259.8948,259.6095,259.7374,4395.0
2023-10-04 14:50:00,263.94,264.05,263.73,263.83,10505.0,259.7079,259.8161,259.5012,259.5996,10505.0
2023-10-04 15:00:00,263.86,264.22,263.65,264.0,11623.0,259.6292,259.9834,259.4225,259.7669,11623.0
2023-10-04 15:10:00,264.11,265.02,264.04,264.92,12112.0,259.8751,260.7706,259.8063,260.6722,12112.0
2023-10-04 15:20:00,264.88,265.27,264.83,264.84,10718.0,260.6328,261.0165,260.5836,260.5934,10718.0
2023-10-04 15:30:00,264.91,265.74,264.85,265.59,17824.0,260.6623,261.479,260.6033,261.3314,17824.0
2023-10-04 15:40:00,265.6,266.22,265.51,265.51,21018.0,261.3413,261.9513,261.2527,261.2527,21018.0
2023-10-04 15:50:00,265.41,266.5,265.34,266.18,108493.0,261.1543,262.2268,261.0854,261.912,108493.0
2023-10-05 09:30:00,266.64,268.65,266.64,268.34,15365.0,262.3646,264.3423,262.3646,264.0373,15365.0
2023-10-05 09:40:00,268.44,268.46,267.75,267.87,23115.0,264.1357,264.1554,263.4568,263.5749,23115.0
2023-10-05 09:50:00,267.98,268.83,267.87,268.78,16198.0,263.6831,264.5195,263.5749,264.4703,16198.0
2023-10-05 10:00:00,268.82,268.82,266.66,267.23,32830.0,264.5096,264.5096,262.3843,262.9451,32830.0
2023-10-05 10:10:00,267.17,267.68,266.81,267.68,12236.0,262.8861,263.3879,262.5318,263.3879,12236.0
2023-10-05 10:20:00,267.63,267.64,266.85,266.85,6322.0,263.3387,263.3485,262.5712,262.5712,6322.0
2023-10-05 10:30:00,266.86,266.99,264.9,264.94,8538.0,262.581,262.709,260.6525,260.6918,8538.0
2023-10-05 10:40:00,265.03,265.2,264.36,264.58,5131.0,260.7804,260.9477,260.1211,260.3376,5131.0
2023-10-05 10:50:00,264.61,265.17,264.6,265.17,2519.0,260.3671,260.9181,260.3573,260.9181,2519.0
2023-10-05 11:00:00,265.21,265.34,264.59,264.63,3023.0,260.9575,261.0854,260.3474,260.3868,3023.0
2023-10-05 11:10:00,264.89,265.34,264.79,265.34,6212.0,260.6426,261.0854,260.5442,261.0854,6212.0
2023-10-05 11:20:00,265.34,265.53,265.1,265.28,3957.0,261.0854,261.2724,260.8493,261.0264,3957.0
2023-10-05 11:30:00,265.25,265.3,264.89,264.97,13350.0,260.9969,261.0461,260.6426,260.7214,13350.0
2023-10-05 11:40:00,265.0,265.26,264.65,265.06,2816.0,260.7509,261.0067,260.4065,260.8099,2816.0
2023-10-05 11:50:00,265.0,265.27,264.89,265.25,7109.0,260.7509,261.0165,260.6426,260.9969,7109.0
2023-10-05 12:00:00,265.28,265.38,264.93,265.35,3659.0,261.0264,261.1248,260.682,261.0953,3659.0
2023-10-05 12:10:00,265.17,265.62,265.17,265.62,1981.0,260.9181,261.3609,260.9181,261.3609,1981.0
2023-10-05 12:20:00,265.64,265.81,265.53,265.66,3657.0,261.3806,261.5479,261.2724,261.4003,3657.0
2023-10-05 12:30:00,265.59,265.73,265.44,265.47,1478.0,261.3314,261.4692,261.1838,261.2133,1478.0
2023-10-05 12:40:00,265.26,265.26,264.62,264.62,2219.0,261.0067,261.0067,260.377,260.377,2219.0
2023-10-05 12:50:00,264.66,264.8,264.16,264.25,6835.0,260.4163,260.5541,259.9243,260.0129,6835.0
2023-10-05 13:00:00,264.26,264.26,263.45,263.53,11310.0,260.0227,260.0227,259.2257,259.3044,11310.0
2023-10-05 13:10:00,263.32,264.09,263.32,264.06,9710.0,259.0978,259.8555,259.0978,259.8259,9710.0
2023-10-05 13:20:00,264.06,264.07,263.8,263.86,6666.0,259.8259,259.8358,259.5701,259.6292,6666.0
2023-10-05 13:30:00,263.96,264.74,263.64,264.42,9933.0,259.7275,260.495,259.4127,260.1802,9933.0
2023-10-05 13:40:00,264.42,265.06,264.38,264.81,9967.0,260.1802,260.8099,260.1408,260.5639,9967.0
2023-10-05 13:50:00,264.83,265.06,264.6,264.88,3454.0,260.5836,260.8099,260.3573,260.6328,3454.0
2023-10-05 14:00:00,265.0,265.02,264.78,264.95,8041.0,260.7509,260.7706,260.5344,260.7017,8041.0
2023-10-05 14:10:00,264.87,265.11,264.77,265.02,9431.0,260.623,260.8591,260.5246,260.7706,9431.0
2023-10-05 14:20:00,265.03,265.5,264.94,265.5,14769.0,260.7804,261.2429,260.6918,261.2429,14769.0
2023-10-05 14:30:00,265.55,266.47,265.5,266.47,7336.0,261.2921,262.1973,261.2429,262.1973,7336.0
2023-10-05 14:40:00,266.46,266.54,265.97,266.2,12507.0,262.1875,262.2662,261.7053,261.9316,12507.0
2023-10-05 14:50:00,266.22,266.23,265.78,265.97,16561.0,261.9513,261.9611,261.5184,261.7053,16561.0
2023-10-05 15:00:00,265.94,266.26,265.82,265.92,19076.0,261.6758,261.9907,261.5577,261.6561,19076.0
2023-10-05 15:10:00,265.97,266.01,265.62,265.64,17402.0,261.7053,261.7447,261.3609,261.3806,17402.0
2023-10-05 15:20:00,265.62,266.09,265.28,266.0,12541.0,261.3609,261.8234,261.0264,261.7348,12541.0
2023-10-05 15:30:00,266.0,266.09,265.36,265.36,16818.0,261.7348,261.8234,261.1051,261.1051,16818.0
2023-10-05 15:40:00,265.44,265.57,265.06,265.46,30194.0,261.1838,261.3117,260.8099,261.2035,30194.0
2023-10-05 15:50:00,265.5,265.5,264.65,264.7,138060.0,261.2429,261.2429,260.4065,260.4557,138060.0
2023-10-06 09:30:00,263.46,264.26,263.01,263.03,9414.0,259.2356,260.0227,258.7928,258.8125,9414.0
2023-10-06 09:40:00,262.69,263.35,261.23,263.0,31895.0,258.4779,259.1273,257.0413,258.7829,31895.0
2023-10-06 09:50:00,262.92,263.43,261.59,262.17,9565.0,258.7042,259.206,257.3955,257.9662,9565.0
2023-10-06 10:00:00,261.9,262.22,261.55,261.59,11229.0,257.7006,258.0154,257.3562,257.3955,11229.0
2023-10-06 10:10:00,261.59,262.02,261.27,261.27,14352.0,257.3955,257.8187,257.0807,257.0807,14352.0
2023-10-06 10:20:00,261.29,262.47,261.14,262.47,16193.0,257.1004,258.2614,256.9528,258.2614,16193.0
2023-10-06 10:30:00,262.43,262.86,262.24,262.72,32967.0,258.2221,258.6452,258.0351,258.5074,32967.0
2023-10-06 10:40:00,262.65,263.27,262.58,262.99,48052.0,258.4386,259.0486,258.3697,258.7731,48052.0
2023-10-06 10:50:00,262.97,263.13,262.49,262.85,15640.0,258.7534,258.9109,258.2811,258.6353,15640.0
2023-10-06 11:00:00,262.94,263.5,262.91,263.35,8342.0,258.7239,259.2749,258.6944,259.1273,8342.0
2023-10-06 11:10:00,263.39,263.65,263.08,263.08,13412.0,259.1667,259.4225,258.8617,258.8617,13412.0
2023-10-06 11:20:00,263.09,263.63,262.82,263.63,28790.0,258.8715,259.4028,258.6058,259.4028,28790.0
2023-10-06 11:30:00,263.67,264.64,263.66,263.9,20277.0,259.4422,260.3966,259.4324,259.6685,20277.0
2023-10-06 11:40:00,263.92,264.74,263.75,264.74,75560.0,259.6882,260.495,259.5209,260.495,75560.0
2023-10-06 11:50:00,264.65,265.27,264.41,265.26,8473.0,260.4065,261.0165,260.1703,261.0067,8473.0
2023-10-06 12:00:00,265.28,265.8,265.19,265.39,20550.0,261.0264,261.538,260.9378,261.1346,20550.0
2023-10-06 12:10:00,265.57,265.57,265.06,265.12,17015.0,261.3117,261.3117,260.8099,260.8689,17015.0
2023-10-06 12:20:00,265.06,265.22,264.35,264.96,46634.0,260.8099,260.9673,260.1113,260.7115,46634.0
2023-10-06 12:30:00,264.93,265.01,264.48,264.68,20345.0,260.682,260.7607,260.2392,260.436,20345.0
2023-10-06 12:40:00,264.67,265.67,264.66,265.67,28895.0,260.4262,261.4101,260.4163,261.4101,28895.0
2023-10-06 12:50:00,265.63,265.64,265.04,265.39,47674.0,261.3708,261.3806,260.7902,261.1346,47674.0
2023-10-06 13:00:00,265.46,265.46,265.12,265.16,6033.0,261.2035,261.2035,260.8689,260.9083,6033.0
2023-10-06 13:10:00,265.29,265.94,265.1,265.91,9780.0,261.0362,261.6758,260.8493,261.6463,9780.0
2023-10-06 13:20:00,265.92,266.53,265.87,266.41,5586.0,261.6561,262.2563,261.6069,262.1383,5586.0
2023-10-06 13:30:00,266.23,267.13,266.23,266.67,10874.0,261.9611,262.8467,261.9611,262.3941,10874.0
2023-10-06 13:40:00,266.57,266.8,266.45,266.59,7777.0,262.2957,262.522,262.1776,262.3154,7777.0
2023-10-06 13:50:00,266.68,266.94,266.52,266.79,6945.0,262.4039,262.6598,262.2465,262.5122,6945.0
2023-10-06 14:00:00,266.75,266.79,266.33,266.41,12801.0,262.4728,262.5122,262.0595,262.1383,12801.0
2023-10-06 14:10:00,266.41,266.55,266.2,266.28,8436.0,262.1383,262.276,261.9316,262.0103,8436.0
2023-10-06 14:20:00,266.34,266.63,266.2,266.63,15580.0,262.0694,262.3547,261.9316,262.3547,15580.0
2023-10-06 14:30:00,266.6,266.78,266.5,266.68,17444.0,262.3252,262.5023,262.2268,262.4039,17444.0
2023-10-06 14:40:00,266.7,267.33,266.69,266.89,19582.0,262.4236,263.0435,262.4138,262.6106,19582.0
2023-10-06 14:50:00,266.85,267.09,266.66,266.91,5880.0,262.5712,262.8074,262.3843,262.6302,5880.0
2023-10-06 15:00:00,266.82,266.9,266.47,266.47,7988.0,262.5417,262.6204,262.1973,262.1973,7988.0
2023-10-06 15:10:00,266.56,266.59,266.06,266.19,31335.0,262.2859,262.3154,261.7939,261.9218,31335.0
2023-10-06 15:20:00,266.11,266.68,266.04,266.33,20283.0,261.8431,262.4039,261.7742,262.0595,20283.0
2023-10-06 15:30:00,266.45,266.47,266.14,266.14,23573.0,262.1776,262.1973,261.8726,261.8726,23573.0
2023-10-06 15:40:00,266.17,266.21,265.77,265.82,31261.0,261.9021,261.9415,261.5085,261.5577,31261.0
2023-10-06 15:50:00,265.73,265.99,265.72,265.84,82728.0,261.4692,261.725,261.4593,261.5774,82728.0
2023-10-09 09:30:00,264.08,266.01,263.07,263.23,13684.0,259.8456,261.7447,258.8518,259.0093,13684.0
2023-10-09 09:40:00,263.31,264.52,263.01,264.4,15815.0,259.088,260.2786,258.7928,260.1605,15815.0
2023-10-09 09:50:00,264.59,264.93,264.31,264.59,6831.0,260.3474,260.682,260.0719,260.3474,6831.0
2023-10-09 10:00:00,264.55,264.63,263.52,263.73,19456.0,260.3081,260.3868,259.2946,259.5012,19456.0
2023-10-09 10:10:00,263.96,263.96,263.04,263.41,5949.0,259.7275,259.7275,258.8223,259.1864,5949.0
2023-10-09 10:20:00,263.37,263.73,263.33,263.56,9053.0,259.147,259.5012,259.1076,259.334,9053.0
2023-10-09 10:30:00,263.51,263.85,263.03,263.15,5835.0,259.2848,259.6193,258.8125,258.9305,5835.0
2023-10-09 10:40:00,263.06,263.39,262.97,263.06,6088.0,258.842,259.1667,258.7534,258.842,6088.0
2023-10-09 10:50:00,263.02,263.12,262.62,263.03,5464.0,258.8026,258.901,258.409,258.8125,5464.0
2023-10-09 11:00:00,262.93,263.29,262.73,262.88,5077.0,258.7141,259.0683,258.5173,258.6649,5077.0
2023-10-09 11:10:00,262.77,263.68,262.77,263.67,4588.0,258.5566,259.452,258.5566,259.4422,4588.0
2023-10-09 11:20:00,263.7,264.2,263.59,264.0,4194.0,259.4717,259.9637,259.3635,259.7669,4194.0
2023-10-09 11:30:00,264.08,264.57,263.98,264.36,4063.0,259.8456,260.3278,259.7472,260.1211,4063.0
2023-10-09 11:40:00,264.53,264.54,264.04,264.06,3888.0,260.2884,260.2982,259.8063,259.8259,3888.0
2023-10-09 11:50:00,264.03,264.3,263.98,264.3,3845.0,259.7964,260.0621,259.7472,260.0621,3845.0
2023-10-09 12:00:00,264.3,264.55,264.1,264.55,5631.0,260.0621,260.3081,259.8653,260.3081,5631.0
2023-10-09 12:10:00,264.4,264.57,264.22,264.55,7098.0,260.1605,260.3278,259.9834,260.3081,7098.0
2023-10-09 12:20:00,264.64,265.47,264.52,265.22,4705.0,260.3966,261.2133,260.2786,260.9673,4705.0
2023-10-09 12:30:00,265.27,265.27,264.4,264.4,7358.0,261.0165,261.0165,260.1605,260.1605,7358.0
2023-10-09 12:40:00,264.35,265.03,264.26,264.98,16903.0,260.1113,260.7804,260.0227,260.7312,16903.0
2023-10-09 12:50:00,264.98,265.16,264.39,264.5,5355.0,260.7312,260.9083,260.1507,260.2589,5355.0
2023-10-09 13:00:00,264.5,264.58,264.3,264.57,4227.0,260.2589,260.3376,260.0621,260.3278,4227.0
2023-10-09 13:10:00,264.54,264.85,264.49,264.76,7493.0,260.2982,260.6033,260.249,260.5147,7493.0
2023-10-09 13:20:00,264.76,265.09,264.6,264.93,7758.0,260.5147,260.8394,260.3573,260.682,7758.0
2023-10-09 13:30:00,264.98,265.4,264.98,265.4,9989.0,260.7312,261.1445,260.7312,261.1445,9989.0
2023-10-09 13:40:00,265.33,266.39,265.27,266.14,26871.0,261.0756,262.1186,261.0165,261.8726,26871.0
2023-10-09 13:50:00,266.45,266.88,266.45,266.58,3783.0,262.1776,262.6007,262.1776,262.3055,3783.0
2023-10-09 14:00:00,266.82,266.85,266.18,266.65,5365.0,262.5417,262.5712,261.912,262.3744,5365.0
2023-10-09 14:10:00,266.68,267.39,266.68,267.33,3461.0,262.4039,263.1025,262.4039,263.0435,3461.0
2023-10-09 14:20:00,267.23,267.4,267.05,267.17,6296.0,262.9451,263.1124,262.768,262.8861,6296.0
2023-10-09 14:30:00,267.21,267.24,266.77,267.01,5540.0,262.9254,262.955,262.4925,262.7286,5540.0
2023-10-09 14:40:00,267.02,267.4,266.9,267.12,6716.0,262.7385,263.1124,262.6204,262.8369,6716.0
2023-10-09 14:50:00,267.11,267.25,266.94,267.0,7526.0,262.827,262.9648,262.6598,262.7188,7526.0
2023-10-09 15:00:00,267.07,267.17,266.77,266.97,5906.0,262.7877,262.8861,262.4925,262.6893,5906.0
2023-10-09 15:10:00,266.92,267.03,266.73,266.91,6156.0,262.6401,262.7483,262.4531,262.6302,6156.0
2023-10-09 15:20:00,266.82,267.03,266.8,266.93,8534.0,262.5417,262.7483,262.522,262.6499,8534.0
2023-10-09 15:30:00,266.9,266.97,266.73,266.77,5913.0,262.6204,262.6893,262.4531,262.4925,5913.0
2023-10-09 15:40:00,266.77,266.88,266.36,266.5,15636.0,262.4925,262.6007,262.0891,262.2268,15636.0
2023-10-09 15:50:00,266.59,266.92,266.5,266.9,51506.0,262.3154,262.6401,262.2268,262.6204,51506.0
2023-10-10 09:30:00,266.93,268.96,265.89,267.13,15471.0,262.6499,264.6474,261.6266,262.8467,15471.0
2023-10-10 09:40:00,267.35,267.35,266.89,266.95,6617.0,263.0632,263.0632,262.6106,262.6696,6617.0
2023-10-10 09:50:00,267.21,269.06,267.17,268.97,6853.0,262.9254,264.7458,262.8861,264.6572,6853.0
2023-10-10 10:00:00,269.07,269.89,268.82,269.87,10201.0,264.7556,265.5625,264.5096,265.5428,10201.0
2023-10-10 10:10:00,269.66,270.47,269.66,270.42,4077.0,265.3362,266.1332,265.3362,266.084,4077.0
2023-10-10 10:20:00,270.5,271.21,270.21,271.21,8253.0,266.1627,266.8613,265.8773,266.8613,8253.0
2023-10-10 10:30:00,271.42,272.33,271.21,271.71,15091.0,267.0679,267.9633,266.8613,267.3533,15091.0
2023-10-10 10:40:00,271.68,271.72,270.43,270.62,9300.0,267.3238,267.3631,266.0938,266.2808,9300.0
2023-10-10 10:50:00,270.61,271.32,270.61,271.31,13214.0,266.2709,266.9695,266.2709,266.9597,13214.0
2023-10-10 11:00:00,271.39,272.08,271.25,271.92,4092.0,267.0384,267.7173,266.9007,267.5599,4092.0
2023-10-10 11:10:00,271.88,272.99,271.79,272.81,6037.0,267.5206,268.6128,267.432,268.4356,6037.0
2023-10-10 11:20:00,272.79,273.21,272.43,272.87,14396.0,268.416,268.8292,268.0617,268.4947,14396.0
2023-10-10 11:30:00,273.0,273.69,272.99,273.6,10684.0,268.6226,269.3015,268.6128,269.213,10684.0
2023-10-10 11:40:00,273.71,273.85,273.49,273.75,12482.0,269.3212,269.459,269.1047,269.3606,12482.0
2023-10-10 11:50:00,273.88,274.68,273.72,274.67,20985.0,269.4885,270.2757,269.3311,270.2658,20985.0
2023-10-10 12:00:00,274.59,275.59,274.57,275.59,18218.0,270.1871,271.1711,270.1674,271.1711,18218.0
2023-10-10 12:10:00,275.81,276.14,275.66,276.01,16894.0,271.3875,271.7122,271.2399,271.5843,16894.0
2023-10-10 12:20:00,276.02,276.07,275.22,275.31,19738.0,271.5942,271.6434,270.807,270.8956,19738.0
2023-10-10 12:30:00,275.4,275.45,275.19,275.41,17620.0,270.9841,271.0333,270.7775,270.994,17620.0
2023-10-10 12:40:00,275.45,275.71,275.26,275.37,14233.0,271.0333,271.2891,270.8464,270.9546,14233.0
2023-10-10 12:50:00,275.49,275.62,274.78,275.12,8017.0,271.0727,271.2006,270.3741,270.7086,8017.0
2023-10-10 13:00:00,275.15,275.41,274.52,274.91,7182.0,270.7381,270.994,270.1182,270.502,7182.0
2023-10-10 13:10:00,275.04,275.04,274.54,274.67,5674.0,270.6299,270.6299,270.1379,270.2658,5674.0
2023-10-10 13:20:00,274.7,274.7,274.34,274.6,3189.0,270.2953,270.2953,269.9411,270.1969,3189.0
2023-10-10 13:30:00,274.61,274.83,274.39,274.83,6995.0,270.2068,270.4233,269.9903,270.4233,6995.0
2023-10-10 13:40:00,274.89,275.29,274.89,275.12,5827.0,270.4823,270.8759,270.4823,270.7086,5827.0
2023-10-10 13:50:00,275.0,275.53,274.76,275.49,12588.0,270.5905,271.112,270.3544,271.0727,12588.0
2023-10-10 14:00:00,275.62,275.63,274.91,275.13,21133.0,271.2006,271.2104,270.502,270.7184,21133.0
2023-10-10 14:10:00,274.99,275.08,273.98,274.02,15681.0,270.5807,270.6692,269.5869,269.6262,15681.0
2023-10-10 14:20:00,274.08,274.73,274.01,274.3,10939.0,269.6853,270.3249,269.6164,269.9018,10939.0
2023-10-10 14:30:00,274.27,274.72,273.94,273.98,17499.0,269.8722,270.315,269.5475,269.5869,17499.0
2023-10-10 14:40:00,274.04,274.66,273.99,274.31,13357.0,269.6459,270.256,269.5967,269.9116,13357.0
2023-10-10 14:50:00,274.22,274.22,273.62,273.69,7524.0,269.823,269.823,269.2327,269.3015,7524.0
2023-10-10 15:00:00,273.65,274.06,273.49,273.68,9432.0,269.2622,269.6656,269.1047,269.2917,9432.0
2023-10-10 15:10:00,273.86,274.02,273.62,273.87,11926.0,269.4688,269.6262,269.2327,269.4786,11926.0
2023-10-10 15:20:00,273.87,274.02,273.61,273.9,12800.0,269.4786,269.6262,269.2228,269.5082,12800.0
2023-10-10 15:30:00,273.84,274.38,273.83,274.3,35538.0,269.4491,269.9805,269.4393,269.9018,35538.0
2023-10-10 15:40:00,274.28,274.94,274.27,274.94,24130.0,269.8821,270.5315,269.8722,270.5315,24130.0
2023-10-10 15:50:00,274.86,275.07,274.28,274.44,97364.0,270.4528,270.6594,269.8821,270.0395,97364.0
2023-10-11 09:30:00,271.0,271.0,260.16,263.54,148160.0,266.6547,266.6547,255.9885,259.3143,148160.0
2023-10-11 09:40:00,264.12,266.1,262.07,265.95,47759.0,259.885,261.8332,257.8679,261.6856,47759.0
2023-10-11 09:50:00,265.74,265.93,263.31,263.74,46497.0,261.479,261.666,259.088,259.5111,46497.0
2023-10-11 10:00:00,263.58,263.73,261.25,262.22,44221.0,259.3536,259.5012,257.061,258.0154,44221.0
2023-10-11 10:10:00,261.57,261.92,258.77,258.84,67712.0,257.3759,257.7203,254.6208,254.6896,67712.0
2023-10-11 10:20:00,259.03,259.1,257.51,257.82,54218.0,254.8766,254.9455,253.381,253.686,54218.0
2023-10-11 10:30:00,257.85,258.11,256.64,257.55,87096.0,253.7155,253.9713,252.5249,253.4203,87096.0
2023-10-11 10:40:00,257.56,257.58,254.79,254.93,127864.0,253.4302,253.4498,250.7046,250.8423,127864.0
2023-10-11 10:50:00,255.13,257.54,255.05,257.28,66858.0,251.0391,253.4105,250.9604,253.1547,66858.0
2023-10-11 11:00:00,257.3,259.04,257.29,258.66,110365.0,253.1743,254.8864,253.1645,254.5125,110365.0
2023-10-11 11:10:00,258.81,259.49,257.61,258.84,61878.0,254.6601,255.3292,253.4794,254.6896,61878.0
2023-10-11 11:20:00,258.87,259.11,257.76,258.75,63509.0,254.7192,254.9553,253.627,254.6011,63509.0
2023-10-11 11:30:00,258.78,260.1,258.78,260.02,35156.0,254.6306,255.9294,254.6306,255.8507,35156.0
2023-10-11 11:40:00,260.08,261.2,259.92,260.87,37879.0,255.9098,257.0118,255.7523,256.6871,37879.0
2023-10-11 11:50:00,260.86,261.36,260.54,260.93,40759.0,256.6773,257.1692,256.3624,256.7461,40759.0
2023-10-11 12:00:00,260.98,261.14,259.78,260.86,33251.0,256.7953,256.9528,255.6146,256.6773,33251.0
2023-10-11 12:10:00,260.86,261.97,260.86,261.55,37857.0,256.6773,257.7695,256.6773,257.3562,37857.0
2023-10-11 12:20:00,261.74,261.74,260.2,260.27,33394.0,257.5431,257.5431,256.0278,256.0967,33394.0
2023-10-11 12:30:00,260.34,260.71,259.55,260.56,28927.0,256.1656,256.5297,255.3883,256.3821,28927.0
2023-10-11 12:40:00,260.64,260.87,260.08,260.32,21827.0,256.4608,256.6871,255.9098,256.1459,21827.0
2023-10-11 12:50:00,260.28,260.4,259.18,259.8,29860.0,256.1066,256.2246,255.0242,255.6343,29860.0
2023-10-11 13:00:00,259.8,259.83,259.26,259.45,13528.0,255.6343,255.6638,255.1029,255.2899,13528.0
2023-10-11 13:10:00,259.45,259.68,259.12,259.38,11081.0,255.2899,255.5162,254.9652,255.221,11081.0
2023-10-11 13:20:00,259.29,259.7,259.09,259.52,13234.0,255.1324,255.5359,254.9356,255.3587,13234.0
2023-10-11 13:30:00,259.53,259.59,258.85,259.36,17374.0,255.3686,255.4276,254.6995,255.2013,17374.0
2023-10-11 13:40:00,259.25,259.66,259.12,259.54,20256.0,255.0931,255.4965,254.9652,255.3784,20256.0
2023-10-11 13:50:00,259.46,259.87,259.43,259.58,11175.0,255.2997,255.7031,255.2702,255.4178,11175.0
2023-10-11 14:00:00,259.51,259.65,258.6,258.61,13779.0,255.3489,255.4867,254.4535,254.4633,13779.0
2023-10-11 14:10:00,258.55,259.09,258.54,258.63,28510.0,254.4043,254.9356,254.3945,254.483,28510.0
2023-10-11 14:20:00,258.59,259.23,258.26,258.83,21485.0,254.4437,255.0734,254.1189,254.6798,21485.0
2023-10-11 14:30:00,258.86,259.06,258.47,258.52,27306.0,254.7093,254.9061,254.3256,254.3748,27306.0
2023-10-11 14:40:00,258.47,258.55,257.89,257.96,18977.0,254.3256,254.4043,253.7549,253.8238,18977.0
2023-10-11 14:50:00,257.96,258.59,257.96,258.53,23628.0,253.8238,254.4437,253.8238,254.3846,23628.0
2023-10-11 15:00:00,258.53,258.68,258.23,258.32,33555.0,254.3846,254.5322,254.0894,254.178,33555.0
2023-10-11 15:10:00,258.45,258.62,258.17,258.26,19268.0,254.3059,254.4732,254.0304,254.1189,19268.0
2023-10-11 15:20:00,258.31,258.49,257.84,258.44,46908.0,254.1681,254.3453,253.7057,254.2961,46908.0
2023-10-11 15:30:00,258.38,259.73,258.27,259.65,59975.0,254.237,255.5654,254.1288,255.4867,59975.0
2023-10-11 15:40:00,259.65,260.03,259.36,259.92,63006.0,255.4867,255.8606,255.2013,255.7523,63006.0
2023-10-11 15:50:00,259.99,260.62,259.77,260.01,191322.0,255.8212,256.4411,255.6047,255.8409,191322.0
2023-10-12 09:30:00,260.53,261.91,259.77,260.92,36347.0,256.3525,257.7104,255.6047,256.7363,36347.0
2023-10-12 09:40:00,260.75,261.29,256.8,257.51,27323.0,256.569,257.1004,252.6824,253.381,27323.0
2023-10-12 09:50:00,257.87,258.28,256.8,258.0,33163.0,253.7352,254.1386,252.6824,253.8631,33163.0
2023-10-12 10:00:00,258.01,258.02,255.71,256.24,35169.0,253.873,253.8828,251.6098,252.1313,35169.0
2023-10-12 10:10:00,256.38,257.57,256.18,257.12,22589.0,252.2691,253.44,252.0723,252.9972,22589.0
2023-10-12 10:20:00,257.41,258.18,256.74,256.86,16078.0,253.2826,254.0402,252.6233,252.7414,16078.0
2023-10-12 10:30:00,256.93,256.93,256.01,256.6,16427.0,252.8103,252.8103,251.905,252.4856,16427.0
2023-10-12 10:40:00,256.62,257.0,256.36,256.76,11765.0,252.5052,252.8791,252.2494,252.643,11765.0
2023-10-12 10:50:00,256.71,256.8,256.29,256.43,12571.0,252.5938,252.6824,252.1805,252.3183,12571.0
2023-10-12 11:00:00,256.33,256.75,256.24,256.56,19805.0,252.2199,252.6332,252.1313,252.4462,19805.0
2023-10-12 11:10:00,256.55,257.52,256.54,257.48,18056.0,252.4364,253.3908,252.4265,253.3515,18056.0
2023-10-12 11:20:00,257.51,257.9,256.94,257.07,25340.0,253.381,253.7647,252.8201,252.948,25340.0
2023-10-12 11:30:00,256.94,256.98,256.55,256.88,15710.0,252.8201,252.8595,252.4364,252.7611,15710.0
2023-10-12 11:40:00,256.88,257.72,256.74,257.33,15804.0,252.7611,253.5876,252.6233,253.2039,15804.0
2023-10-12 11:50:00,257.28,258.05,257.11,257.94,15238.0,253.1547,253.9123,252.9874,253.8041,15238.0
2023-10-12 12:00:00,258.08,258.7,257.94,258.12,21643.0,253.9418,254.5519,253.8041,253.9812,21643.0
2023-10-12 12:10:00,257.91,258.62,257.72,258.56,18100.0,253.7746,254.4732,253.5876,254.4141,18100.0
2023-10-12 12:20:00,258.62,258.82,258.08,258.12,46707.0,254.4732,254.67,253.9418,253.9812,46707.0
2023-10-12 12:30:00,257.91,258.15,257.63,258.0,18095.0,253.7746,254.0107,253.499,253.8631,18095.0
2023-10-12 12:40:00,257.86,257.86,257.11,257.14,16101.0,253.7254,253.7254,252.9874,253.0169,16101.0
2023-10-12 12:50:00,257.17,257.17,256.3,256.6,16288.0,253.0464,253.0464,252.1904,252.4856,16288.0
2023-10-12 13:00:00,256.53,256.53,254.63,254.85,35165.0,252.4167,252.4167,250.5471,250.7636,35165.0
2023-10-12 13:10:00,254.9,255.0,254.28,254.59,27590.0,250.8128,250.9112,250.2028,250.5078,27590.0
2023-10-12 13:20:00,254.64,254.71,253.86,254.03,24359.0,250.557,250.6259,249.7895,249.9568,24359.0
2023-10-12 13:30:00,253.93,254.32,253.72,253.87,34704.0,249.8584,250.2421,249.6517,249.7993,34704.0
2023-10-12 13:40:00,253.81,254.24,253.8,253.97,28296.0,249.7403,250.1634,249.7305,249.8977,28296.0
2023-10-12 13:50:00,253.86,254.23,253.43,253.72,26654.0,249.7895,250.1536,249.3664,249.6517,26654.0
2023-10-12 14:00:00,253.69,254.05,253.21,253.44,18137.0,249.6222,249.9764,249.1499,249.3762,18137.0
2023-10-12 14:10:00,253.45,253.51,253.08,253.3,18734.0,249.3861,249.4451,249.022,249.2385,18734.0
2023-10-12 14:20:00,253.27,253.93,253.13,253.89,25334.0,249.209,249.8584,249.0712,249.819,25334.0
2023-10-12 14:30:00,253.82,254.35,253.74,254.33,34738.0,249.7501,250.2716,249.6714,250.252,34738.0
2023-10-12 14:40:00,254.33,254.38,253.77,254.09,17301.0,250.252,250.3012,249.7009,250.0158,17301.0
2023-10-12 14:50:00,254.09,254.31,253.82,253.9,24573.0,250.0158,250.2323,249.7501,249.8289,24573.0
2023-10-12 15:00:00,253.93,254.15,253.74,253.74,16333.0,249.8584,250.0748,249.6714,249.6714,16333.0
2023-10-12 15:10:00,253.71,253.94,253.52,253.8,59557.0,249.6419,249.8682,249.4549,249.7305,59557.0
2023-10-12 15:20:00,253.77,253.98,253.35,253.35,33272.0,249.7009,249.9076,249.2877,249.2877,33272.0
2023-10-12 15:30:00,253.35,254.19,253.29,254.04,73421.0,249.2877,250.1142,249.2286,249.9666,73421.0
2023-10-12 15:40:00,253.96,254.05,252.92,253.45,102928.0,249.8879,249.9764,248.8646,249.3861,102928.0
2023-10-12 15:50:00,253.4,253.92,253.26,253.85,230265.0,249.3369,249.8485,249.1991,249.7797,230265.0
2023-10-13 09:30:00,250.0,256.85,249.98,255.85,72925.0,245.9914,252.7316,245.9717,251.7476,72925.0
2023-10-13 09:40:00,255.83,256.5,254.9,256.06,75668.0,251.7279,252.3872,250.8128,251.9542,75668.0
2023-10-13 09:50:00,255.9,256.9,254.8,255.09,43543.0,251.7968,252.7808,250.7144,250.9998,43543.0
2023-10-13 10:00:00,255.42,255.78,254.72,255.62,63230.0,251.3245,251.6787,250.6357,251.5213,63230.0
2023-10-13 10:10:00,255.73,256.63,255.3,256.44,16418.0,251.6295,252.5151,251.2064,252.3281,16418.0
2023-10-13 10:20:00,256.51,257.38,256.12,256.44,14096.0,252.397,253.2531,252.0133,252.3281,14096.0
2023-10-13 10:30:00,256.47,257.49,256.3,257.08,27042.0,252.3576,253.3613,252.1904,252.9579,27042.0
2023-10-13 10:40:00,256.93,257.52,256.56,256.7,20083.0,252.8103,253.3908,252.4462,252.584,20083.0
2023-10-13 10:50:00,256.55,257.19,256.36,257.07,24264.0,252.4364,253.0661,252.2494,252.948,24264.0
2023-10-13 11:00:00,257.14,257.2,256.46,256.79,11745.0,253.0169,253.0759,252.3478,252.6725,11745.0
2023-10-13 11:10:00,257.14,257.33,256.59,257.33,18170.0,253.0169,253.2039,252.4757,253.2039,18170.0
2023-10-13 11:20:00,257.26,257.26,256.68,257.1,8415.0,253.135,253.135,252.5643,252.9775,8415.0
2023-10-13 11:30:00,257.01,257.55,256.37,257.54,8348.0,252.889,253.4203,252.2592,253.4105,8348.0
2023-10-13 11:40:00,257.55,257.77,257.18,257.2,15494.0,253.4203,253.6368,253.0563,253.0759,15494.0
2023-10-13 11:50:00,257.18,257.28,256.6,256.98,18455.0,253.0563,253.1547,252.4856,252.8595,18455.0
2023-10-13 12:00:00,256.91,257.58,256.76,257.39,6911.0,252.7906,253.4498,252.643,253.2629,6911.0
2023-10-13 12:10:00,257.39,257.64,257.23,257.35,8117.0,253.2629,253.5089,253.1055,253.2235,8117.0
2023-10-13 12:20:00,257.51,258.17,257.51,257.78,64614.0,253.381,254.0304,253.381,253.6466,64614.0
2023-10-13 12:30:00,257.87,258.19,257.72,258.13,5433.0,253.7352,254.0501,253.5876,253.991,5433.0
2023-10-13 12:40:00,258.24,258.38,257.69,257.8,27764.0,254.0993,254.237,253.5581,253.6663,27764.0
2023-10-13 12:50:00,257.37,257.46,256.88,257.46,7382.0,253.2432,253.3318,252.7611,253.3318,7382.0
2023-10-13 13:00:00,257.52,257.52,256.77,256.98,5461.0,253.3908,253.3908,252.6528,252.8595,5461.0
2023-10-13 13:10:00,257.01,257.09,256.61,256.83,9481.0,252.889,252.9677,252.4954,252.7119,9481.0
2023-10-13 13:20:00,256.85,256.9,256.37,256.76,11867.0,252.7316,252.7808,252.2592,252.643,11867.0
2023-10-13 13:30:00,256.71,256.79,256.32,256.7,6701.0,252.5938,252.6725,252.2101,252.584,6701.0
2023-10-13 13:40:00,256.84,258.1,256.84,257.69,5415.0,252.7217,253.9615,252.7217,253.5581,5415.0
2023-10-13 13:50:00,257.8,257.91,257.44,257.44,9118.0,253.6663,253.7746,253.3121,253.3121,9118.0
2023-10-13 14:00:00,257.44,257.61,256.64,256.91,10670.0,253.3121,253.4794,252.5249,252.7906,10670.0
2023-10-13 14:10:00,256.98,257.11,256.81,256.95,27346.0,252.8595,252.9874,252.6922,252.8299,27346.0
2023-10-13 14:20:00,256.94,257.41,256.83,257.41,15447.0,252.8201,253.2826,252.7119,253.2826,15447.0
2023-10-13 14:30:00,257.37,257.9,257.3,257.53,14244.0,253.2432,253.7647,253.1743,253.4006,14244.0
2023-10-13 14:40:00,257.61,257.77,257.21,257.38,10662.0,253.4794,253.6368,253.0858,253.2531,10662.0
2023-10-13 14:50:00,257.36,257.76,257.28,257.52,14520.0,253.2334,253.627,253.1547,253.3908,14520.0
2023-10-13 15:00:00,257.5,257.83,257.22,257.78,15174.0,253.3711,253.6958,253.0956,253.6466,15174.0
2023-10-13 15:10:00,257.78,258.58,257.71,257.9,37142.0,253.6466,254.4338,253.5778,253.7647,37142.0
2023-10-13 15:20:00,257.91,258.05,257.42,257.66,13739.0,253.7746,253.9123,253.2924,253.5286,13739.0
2023-10-13 15:30:00,257.68,258.15,257.31,257.32,15870.0,253.5482,254.0107,253.1842,253.194,15870.0
2023-10-13 15:40:00,257.31,257.31,256.35,257.21,35378.0,253.1842,253.1842,252.2396,253.0858,35378.0
2023-10-13 15:50:00,257.18,258.13,257.01,258.05,103041.0,253.0563,253.991,252.889,253.9123,103041.0
2023-10-16 09:30:00,260.64,261.57,259.42,259.58,41930.0,256.4608,257.3759,255.2603,255.4178,41930.0
2023-10-16 09:40:00,259.56,260.57,258.43,260.35,14379.0,255.3981,256.3919,254.2862,256.1754,14379.0
2023-10-16 09:50:00,260.06,261.29,259.71,261.03,21528.0,255.8901,257.1004,255.5457,256.8445,21528.0
2023-10-16 10:00:00,261.16,262.38,260.83,261.55,26323.0,256.9724,258.1729,256.6477,257.3562,26323.0
2023-10-16 10:10:00,261.41,261.44,260.55,261.0,11565.0,257.2184,257.248,256.3722,256.815,11565.0
2023-10-16 10:20:00,260.88,262.12,260.58,261.76,15444.0,256.6969,257.9171,256.4017,257.5628,15444.0
2023-10-16 10:30:00,261.94,262.65,261.9,262.09,17637.0,257.7399,258.4386,257.7006,257.8875,17637.0
2023-10-16 10:40:00,262.24,262.24,261.28,261.64,23939.0,258.0351,258.0351,257.0905,257.4447,23939.0
2023-10-16 10:50:00,261.74,262.1,260.86,261.18,25201.0,257.5431,257.8974,256.6773,256.9921,25201.0
2023-10-16 11:00:00,261.33,262.01,261.22,261.87,12138.0,257.1397,257.8088,257.0315,257.6711,12138.0
2023-10-16 11:10:00,261.87,262.22,261.74,262.02,11679.0,257.6711,258.0154,257.5431,257.8187,11679.0
2023-10-16 11:20:00,261.93,262.94,261.8,262.8,34225.0,257.7301,258.7239,257.6022,258.5861,34225.0
2023-10-16 11:30:00,262.97,262.97,262.29,262.52,12673.0,258.7534,258.7534,258.0843,258.3106,12673.0
2023-10-16 11:40:00,262.5,263.05,262.39,263.05,34294.0,258.291,258.8321,258.1827,258.8321,34294.0
2023-10-16 11:50:00,263.13,263.92,263.12,263.92,8673.0,258.9109,259.6882,258.901,259.6882,8673.0
2023-10-16 12:00:00,263.88,264.45,263.74,264.36,16457.0,259.6488,260.2097,259.5111,260.1211,16457.0
2023-10-16 12:10:00,264.37,264.55,263.8,264.34,9871.0,260.131,260.3081,259.5701,260.1015,9871.0
2023-10-16 12:20:00,264.21,264.4,263.85,264.34,7674.0,259.9735,260.1605,259.6193,260.1015,7674.0
2023-10-16 12:30:00,264.41,264.59,264.09,264.33,6968.0,260.1703,260.3474,259.8555,260.0916,6968.0
2023-10-16 12:40:00,264.38,264.38,263.7,263.74,4681.0,260.1408,260.1408,259.4717,259.5111,4681.0
2023-10-16 12:50:00,263.99,264.35,263.79,264.24,7298.0,259.7571,260.1113,259.5603,260.0031,7298.0
2023-10-16 13:00:00,264.37,264.37,264.07,264.28,3169.0,260.131,260.131,259.8358,260.0424,3169.0
2023-10-16 13:10:00,264.25,264.56,263.53,263.58,7719.0,260.0129,260.3179,259.3044,259.3536,7719.0
2023-10-16 13:20:00,263.51,263.96,262.94,263.96,13653.0,259.2848,259.7275,258.7239,259.7275,13653.0
2023-10-16 13:30:00,263.9,264.22,263.75,264.0,17084.0,259.6685,259.9834,259.5209,259.7669,17084.0
2023-10-16 13:40:00,264.01,264.64,264.01,264.35,37159.0,259.7767,260.3966,259.7767,260.1113,37159.0
2023-10-16 13:50:00,264.36,264.45,264.09,264.42,20346.0,260.1211,260.2097,259.8555,260.1802,20346.0
2023-10-16 14:00:00,264.46,264.64,264.08,264.59,23994.0,260.2195,260.3966,259.8456,260.3474,23994.0
2023-10-16 14:10:00,264.57,264.6,263.77,263.96,28742.0,260.3278,260.3573,259.5406,259.7275,28742.0
2023-10-16 14:20:00,263.86,264.54,263.85,264.37,25355.0,259.6292,260.2982,259.6193,260.131,25355.0
2023-10-16 14:30:00,264.25,264.97,264.23,264.63,20765.0,260.0129,260.7214,259.9932,260.3868,20765.0
2023-10-16 14:40:00,264.66,264.95,264.62,264.94,10646.0,260.4163,260.7017,260.377,260.6918,10646.0
2023-10-16 14:50:00,264.93,265.1,264.48,264.78,26370.0,260.682,260.8493,260.2392,260.5344,26370.0
2023-10-16 15:00:00,264.61,264.89,264.36,264.78,17959.0,260.3671,260.6426,260.1211,260.5344,17959.0
2023-10-16 15:10:00,264.78,264.88,264.46,264.79,26805.0,260.5344,260.6328,260.2195,260.5442,26805.0
2023-10-16 15:20:00,264.84,264.93,264.31,264.5,27791.0,260.5934,260.682,260.0719,260.2589,27791.0
2023-10-16 15:30:00,264.5,264.58,263.91,263.91,37018.0,260.2589,260.3376,259.6783,259.6783,37018.0
2023-10-16 15:40:00,264.03,264.55,264.02,264.51,40739.0,259.7964,260.3081,259.7866,260.2687,40739.0
2023-10-16 15:50:00,264.48,264.74,263.99,264.07,181728.0,260.2392,260.495,259.7571,259.8358,181728.0
2023-10-17 09:30:00,262.34,264.62,260.5,264.45,71479.0,258.1335,260.377,256.323,260.2097,71479.0
2023-10-17 09:40:00,264.47,267.67,264.29,266.66,99670.0,260.2294,263.3781,260.0523,262.3843,99670.0
2023-10-17 09:50:00,266.71,267.85,266.4,266.4,65660.0,262.4335,263.5552,262.1284,262.1284,65660.0
2023-10-17 10:00:00,266.22,267.51,266.03,267.36,18245.0,261.9513,263.2206,261.7644,263.073,18245.0
2023-10-17 10:10:00,267.37,269.39,267.36,269.22,35294.0,263.0829,265.0705,263.073,264.9032,35294.0
2023-10-17 10:20:00,269.1,270.02,268.8,268.95,33378.0,264.7851,265.6904,264.4899,264.6375,33378.0
2023-10-17 10:30:00,268.87,269.8,268.35,269.67,20014.0,264.5588,265.4739,264.0472,265.346,20014.0
2023-10-17 10:40:00,269.75,270.51,269.12,269.12,16862.0,265.4247,266.1725,264.8048,264.8048,16862.0
2023-10-17 10:50:00,269.16,269.16,267.91,268.65,12148.0,264.8442,264.8442,263.6142,264.3423,12148.0
2023-10-17 11:00:00,268.72,268.91,268.47,268.76,15264.0,264.4112,264.5982,264.1652,264.4506,15264.0
2023-10-17 11:10:00,268.78,269.59,268.67,269.47,60450.0,264.4703,265.2673,264.362,265.1492,60450.0
2023-10-17 11:20:00,269.48,269.86,269.4,269.83,15670.0,265.159,265.5329,265.0803,265.5034,15670.0
2023-10-17 11:30:00,269.82,270.42,269.77,270.4,18682.0,265.4936,266.084,265.4444,266.0643,18682.0
2023-10-17 11:40:00,270.36,270.78,270.17,270.73,18145.0,266.0249,266.4382,265.838,266.389,18145.0
2023-10-17 11:50:00,270.73,271.1,270.48,271.07,18702.0,266.389,266.7531,266.143,266.7235,18702.0
2023-10-17 12:00:00,271.05,271.23,270.54,271.06,27386.0,266.7039,266.881,266.202,266.7137,27386.0
2023-10-17 12:10:00,271.15,271.4,270.7,270.88,27562.0,266.8023,267.0483,266.3595,266.5366,27562.0
2023-10-17 12:20:00,270.8,271.61,270.62,271.46,15419.0,266.4579,267.2549,266.2808,267.1073,15419.0
2023-10-17 12:30:00,271.52,271.54,270.65,270.8,13130.0,267.1663,267.186,266.3103,266.4579,13130.0
2023-10-17 12:40:00,270.9,271.2,270.41,270.51,17413.0,266.5563,266.8515,266.0741,266.1725,17413.0
2023-10-17 12:50:00,270.39,271.04,270.08,270.09,13309.0,266.0544,266.694,265.7494,265.7593,13309.0
2023-10-17 13:00:00,270.16,270.27,269.41,269.9,9189.0,265.8281,265.9364,265.0902,265.5723,9189.0
2023-10-17 13:10:00,269.76,270.09,269.17,269.37,6879.0,265.4345,265.7593,264.854,265.0508,6879.0
2023-10-17 13:20:00,269.31,269.42,269.08,269.34,9920.0,264.9918,265.1,264.7655,265.0213,9920.0
2023-10-17 13:30:00,269.23,269.32,268.61,268.98,14503.0,264.913,265.0016,264.303,264.6671,14503.0
2023-10-17 13:40:00,269.12,269.25,268.49,268.64,6840.0,264.8048,264.9327,264.1849,264.3325,6840.0
2023-10-17 13:50:00,268.61,268.61,267.69,268.11,9811.0,264.303,264.303,263.3977,263.811,9811.0
2023-10-17 14:00:00,267.94,268.04,267.62,268.03,8303.0,263.6437,263.7421,263.3289,263.7323,8303.0
2023-10-17 14:10:00,268.1,268.11,267.79,268.02,7458.0,263.8012,263.811,263.4961,263.7224,7458.0
2023-10-17 14:20:00,268.1,268.31,267.82,268.2,37085.0,263.8012,264.0078,263.5257,263.8996,37085.0
2023-10-17 14:30:00,268.17,268.26,267.61,268.02,6697.0,263.87,263.9586,263.319,263.7224,6697.0
2023-10-17 14:40:00,268.08,268.85,268.08,268.77,17674.0,263.7815,264.5391,263.7815,264.4604,17674.0
2023-10-17 14:50:00,268.75,268.75,268.14,268.41,25601.0,264.4407,264.4407,263.8405,264.1062,25601.0
2023-10-17 15:00:00,268.36,268.75,268.21,268.59,20114.0,264.057,264.4407,263.9094,264.2833,20114.0
2023-10-17 15:10:00,268.61,269.19,268.61,268.72,18693.0,264.303,264.8737,264.303,264.4112,18693.0
2023-10-17 15:20:00,268.74,269.28,268.69,269.18,17283.0,264.4309,264.9622,264.3817,264.8638,17283.0
2023-10-17 15:30:00,269.24,269.25,268.73,268.74,14972.0,264.9229,264.9327,264.4211,264.4309,14972.0
2023-10-17 15:40:00,268.74,268.76,268.39,268.52,41070.0,264.4309,264.4506,264.0865,264.2144,41070.0
2023-10-17 15:50:00,268.55,268.97,268.44,268.81,183387.0,264.2439,264.6572,264.1357,264.4998,183387.0
2023-10-18 09:30:00,270.09,271.97,268.21,268.82,33659.0,265.7593,267.6091,263.9094,264.5096,33659.0
2023-10-18 09:40:00,268.82,271.69,268.27,271.69,18304.0,264.5096,267.3336,263.9684,267.3336,18304.0
2023-10-18 09:50:00,271.61,271.73,270.8,271.24,36852.0,267.2549,267.373,266.4579,266.8908,36852.0
2023-10-18 10:00:00,271.46,272.19,271.21,272.15,14796.0,267.1073,267.8256,266.8613,267.7862,14796.0
2023-10-18 10:10:00,272.16,272.16,270.48,271.88,22023.0,267.7961,267.7961,266.143,267.5206,22023.0
2023-10-18 10:20:00,271.89,272.06,270.85,270.86,19423.0,267.5304,267.6977,266.5071,266.5169,19423.0
2023-10-18 10:30:00,270.81,271.22,270.11,271.22,15675.0,266.4677,266.8711,265.7789,266.8711,15675.0
2023-10-18 10:40:00,271.31,271.5,270.86,270.94,34991.0,266.9597,267.1466,266.5169,266.5956,34991.0
2023-10-18 10:50:00,270.9,270.94,270.27,270.67,15796.0,266.5563,266.5956,265.9364,266.33,15796.0
2023-10-18 11:00:00,270.67,271.42,270.52,270.99,13442.0,266.33,267.0679,266.1824,266.6448,13442.0
2023-10-18 11:10:00,270.96,271.01,270.46,270.9,6420.0,266.6153,266.6645,266.1233,266.5563,6420.0
2023-10-18 11:20:00,271.01,271.37,270.54,271.02,11859.0,266.6645,267.0187,266.202,266.6743,11859.0
2023-10-18 11:30:00,270.88,271.03,270.49,270.79,10598.0,266.5366,266.6842,266.1528,266.448,10598.0
2023-10-18 11:40:00,270.87,270.87,270.27,270.81,10589.0,266.5267,266.5267,265.9364,266.4677,10589.0
2023-10-18 11:50:00,270.7,271.12,270.45,270.45,11377.0,266.3595,266.7727,266.1135,266.1135,11377.0
2023-10-18 12:00:00,270.5,271.55,270.5,270.79,9322.0,266.1627,267.1958,266.1627,266.448,9322.0
2023-10-18 12:10:00,270.79,270.83,270.2,270.36,8781.0,266.448,266.4874,265.8675,266.0249,8781.0
2023-10-18 12:20:00,270.34,270.51,270.19,270.49,3962.0,266.0052,266.1725,265.8577,266.1528,3962.0
2023-10-18 12:30:00,270.43,270.48,270.22,270.43,7487.0,266.0938,266.143,265.8872,266.0938,7487.0
2023-10-18 12:40:00,270.32,270.69,270.32,270.69,5690.0,265.9856,266.3496,265.9856,266.3496,5690.0
2023-10-18 12:50:00,270.7,270.79,270.29,270.42,8601.0,266.3595,266.448,265.956,266.084,8601.0
2023-10-18 13:00:00,270.28,271.35,270.16,271.03,19299.0,265.9462,266.9991,265.8281,266.6842,19299.0
2023-10-18 13:10:00,271.02,271.09,270.64,271.07,7943.0,266.6743,266.7432,266.3004,266.7235,7943.0
2023-10-18 13:20:00,271.08,271.21,270.88,271.17,7483.0,266.7334,266.8613,266.5366,266.8219,7483.0
2023-10-18 13:30:00,271.04,271.04,270.29,270.29,11095.0,266.694,266.694,265.956,265.956,11095.0
2023-10-18 13:40:00,270.41,270.69,270.26,270.68,8050.0,266.0741,266.3496,265.9265,266.3398,8050.0
2023-10-18 13:50:00,270.68,271.57,270.56,271.24,6811.0,266.3398,267.2155,266.2217,266.8908,6811.0
2023-10-18 14:00:00,271.19,271.64,271.04,271.59,11456.0,266.8416,267.2844,266.694,267.2352,11456.0
2023-10-18 14:10:00,271.55,271.55,271.08,271.42,9592.0,267.1958,267.1958,266.7334,267.0679,9592.0
2023-10-18 14:20:00,271.34,271.6,271.07,271.13,8904.0,266.9892,267.245,266.7235,266.7826,8904.0
2023-10-18 14:30:00,271.18,271.52,271.03,271.15,23600.0,266.8318,267.1663,266.6842,266.8023,23600.0
2023-10-18 14:40:00,271.08,271.65,271.02,271.31,17794.0,266.7334,267.2942,266.6743,266.9597,17794.0
2023-10-18 14:50:00,271.3,271.78,271.04,271.59,46347.0,266.9499,267.4222,266.694,267.2352,46347.0
2023-10-18 15:00:00,271.58,271.89,271.31,271.6,33148.0,267.2254,267.5304,266.9597,267.245,33148.0
2023-10-18 15:10:00,271.69,272.1,271.59,272.08,25687.0,267.3336,267.737,267.2352,267.7173,25687.0
2023-10-18 15:20:00,272.02,272.13,271.58,271.82,23383.0,267.6583,267.7665,267.2254,267.4615,23383.0
2023-10-18 15:30:00,271.81,271.99,271.53,271.61,36994.0,267.4517,267.6288,267.1762,267.2549,36994.0
2023-10-18 15:40:00,271.62,271.65,270.22,270.5,52464.0,267.2647,267.2942,265.8872,266.1627,52464.0
2023-10-18 15:50:00,270.56,270.96,270.09,270.18,128474.0,266.2217,266.6153,265.7593,265.8478,128474.0
2023-10-19 09:30:00,270.12,271.05,269.74,270.3,14262.0,265.7888,266.7039,265.4149,265.9659,14262.0
2023-10-19 09:40:00,270.0,271.34,269.64,271.34,11785.0,265.6707,266.9892,265.3165,266.9892,11785.0
2023-10-19 09:50:00,271.46,271.98,270.69,271.75,22940.0,267.1073,267.619,266.3496,267.3926,22940.0
2023-10-19 10:00:00,271.9,272.05,269.63,269.9,16422.0,267.5402,267.6878,265.3066,265.5723,16422.0
2023-10-19 10:10:00,270.08,270.54,269.52,269.88,33203.0,265.7494,266.202,265.1984,265.5526,33203.0
2023-10-19 10:20:00,269.72,270.24,269.47,269.51,14276.0,265.3952,265.9069,265.1492,265.1886,14276.0
2023-10-19 10:30:00,269.57,269.57,268.67,269.01,10024.0,265.2476,265.2476,264.362,264.6966,10024.0
2023-10-19 10:40:00,269.15,269.78,269.01,269.69,5646.0,264.8343,265.4542,264.6966,265.3657,5646.0
2023-10-19 10:50:00,269.82,269.92,268.99,269.43,5566.0,265.4936,265.592,264.6769,265.1098,5566.0
2023-10-19 11:00:00,269.38,270.15,269.36,269.97,4869.0,265.0606,265.8183,265.041,265.6412,4869.0
2023-10-19 11:10:00,270.02,270.12,269.42,269.74,6212.0,265.6904,265.7888,265.1,265.4149,6212.0
2023-10-19 11:20:00,269.72,270.51,269.57,270.45,5790.0,265.3952,266.1725,265.2476,266.1135,5790.0
2023-10-19 11:30:00,270.31,271.51,270.31,271.44,6782.0,265.9757,267.1565,265.9757,267.0876,6782.0
2023-10-19 11:40:00,271.31,272.34,271.31,271.78,23650.0,266.9597,267.9732,266.9597,267.4222,23650.0
2023-10-19 11:50:00,271.64,271.64,271.01,271.48,6986.0,267.2844,267.2844,266.6645,267.127,6986.0
2023-10-19 12:00:00,271.27,272.82,270.81,272.0,12927.0,266.9203,268.4455,266.4677,267.6386,12927.0
2023-10-19 12:10:00,271.92,272.41,271.63,272.26,10868.0,267.5599,268.0421,267.2746,267.8945,10868.0
2023-10-19 12:20:00,272.49,273.19,270.57,270.57,9034.0,268.1208,268.8095,266.2316,266.2316,9034.0
2023-10-19 12:30:00,270.84,271.29,269.66,270.22,11358.0,266.4972,266.94,265.3362,265.8872,11358.0
2023-10-19 12:40:00,270.37,271.69,270.37,271.69,4367.0,266.0348,267.3336,266.0348,267.3336,4367.0
2023-10-19 12:50:00,271.77,272.91,271.53,272.33,7292.0,267.4123,268.534,267.1762,267.9633,7292.0
2023-10-19 13:00:00,272.5,273.15,272.29,272.49,9301.0,268.1306,268.7702,267.924,268.1208,9301.0
2023-10-19 13:10:00,272.43,272.52,271.27,271.98,9048.0,268.0617,268.1503,266.9203,267.619,9048.0
2023-10-19 13:20:00,271.83,272.03,271.19,271.87,28694.0,267.4714,267.6681,266.8416,267.5107,28694.0
2023-10-19 13:30:00,271.86,271.98,270.29,270.36,4263.0,267.5009,267.619,265.956,266.0249,4263.0
2023-10-19 13:40:00,270.44,270.52,270.01,270.12,3214.0,266.1036,266.1824,265.6805,265.7888,3214.0
2023-10-19 13:50:00,270.1,270.33,269.82,269.96,7097.0,265.7691,265.9954,265.4936,265.6313,7097.0
2023-10-19 14:00:00,269.9,270.37,269.47,269.53,9770.0,265.5723,266.0348,265.1492,265.2082,9770.0
2023-10-19 14:10:00,269.61,269.96,269.44,269.84,9631.0,265.287,265.6313,265.1197,265.5133,9631.0
2023-10-19 14:20:00,269.7,270.08,269.54,269.86,8814.0,265.3755,265.7494,265.2181,265.5329,8814.0
2023-10-19 14:30:00,269.82,269.83,269.01,269.09,8070.0,265.4936,265.5034,264.6966,264.7753,8070.0
2023-10-19 14:40:00,269.01,269.02,268.5,268.52,8965.0,264.6966,264.7064,264.1948,264.2144,8965.0
2023-10-19 14:50:00,268.72,269.37,268.52,269.07,14205.0,264.4112,265.0508,264.2144,264.7556,14205.0
2023-10-19 15:00:00,268.95,269.15,268.67,268.88,10083.0,264.6375,264.8343,264.362,264.5687,10083.0
2023-10-19 15:10:00,268.88,269.05,268.44,268.69,12836.0,264.5687,264.7359,264.1357,264.3817,12836.0
2023-10-19 15:20:00,268.69,268.79,268.18,268.53,17740.0,264.3817,264.4801,263.8799,264.2243,17740.0
2023-10-19 15:30:00,268.53,268.9,268.44,268.81,31968.0,264.2243,264.5883,264.1357,264.4998,31968.0
2023-10-19 15:40:00,268.87,268.89,267.49,268.16,36511.0,264.5588,264.5785,263.2009,263.8602,36511.0
2023-10-19 15:50:00,268.14,268.65,268.05,268.24,145975.0,263.8405,264.3423,263.752,263.9389,145975.0
2023-10-20 09:30:00,268.79,268.85,266.57,267.36,122905.0,264.4801,264.5391,262.2957,263.073,122905.0
2023-10-20 09:40:00,267.22,267.48,266.42,266.45,17191.0,262.9353,263.1911,262.1481,262.1776,17191.0
2023-10-20 09:50:00,266.56,266.81,265.19,266.06,11583.0,262.2859,262.5318,260.9378,261.7939,11583.0
2023-10-20 10:00:00,265.84,266.2,265.55,265.6,16847.0,261.5774,261.9316,261.2921,261.3413,16847.0
2023-10-20 10:10:00,265.8,266.21,264.89,265.69,13046.0,261.538,261.9415,260.6426,261.4298,13046.0
2023-10-20 10:20:00,265.6,265.89,265.19,265.66,35879.0,261.3413,261.6266,260.9378,261.4003,35879.0
2023-10-20 10:30:00,265.52,266.43,265.36,265.86,68732.0,261.2625,262.1579,261.1051,261.5971,68732.0
2023-10-20 10:40:00,265.82,266.03,265.34,265.72,6538.0,261.5577,261.7644,261.0854,261.4593,6538.0
2023-10-20 10:50:00,265.57,266.08,265.34,265.59,6547.0,261.3117,261.8136,261.0854,261.3314,6547.0
2023-10-20 11:00:00,265.61,266.54,265.61,266.42,23686.0,261.3511,262.2662,261.3511,262.1481,23686.0
2023-10-20 11:10:00,266.25,266.4,265.86,265.93,13950.0,261.9808,262.1284,261.5971,261.666,13950.0
2023-10-20 11:20:00,265.89,265.99,264.88,264.97,27755.0,261.6266,261.725,260.6328,260.7214,27755.0
2023-10-20 11:30:00,264.97,264.97,264.2,264.27,25874.0,260.7214,260.7214,259.9637,260.0326,25874.0
2023-10-20 11:40:00,264.38,265.43,263.98,264.94,174121.0,260.1408,261.174,259.7472,260.6918,174121.0
2023-10-20 11:50:00,264.92,265.67,264.77,265.3,44926.0,260.6722,261.4101,260.5246,261.0461,44926.0
2023-10-20 12:00:00,265.38,265.5,264.85,264.88,21606.0,261.1248,261.2429,260.6033,260.6328,21606.0
2023-10-20 12:10:00,264.88,265.05,264.61,264.9,17347.0,260.6328,260.8001,260.3671,260.6525,17347.0
2023-10-20 12:20:00,265.0,266.33,264.88,265.83,13740.0,260.7509,262.0595,260.6328,261.5676,13740.0
2023-10-20 12:30:00,265.85,266.51,265.66,266.51,34045.0,261.5872,262.2367,261.4003,262.2367,34045.0
2023-10-20 12:40:00,266.52,266.75,265.87,266.47,25038.0,262.2465,262.4728,261.6069,262.1973,25038.0
2023-10-20 12:50:00,266.44,266.5,266.04,266.5,13483.0,262.1678,262.2268,261.7742,262.2268,13483.0
2023-10-20 13:00:00,266.43,266.43,265.73,266.0,11110.0,262.1579,262.1579,261.4692,261.7348,11110.0
2023-10-20 13:10:00,266.01,266.91,265.94,266.79,20045.0,261.7447,262.6302,261.6758,262.5122,20045.0
2023-10-20 13:20:00,266.79,266.84,266.26,266.26,14120.0,262.5122,262.5614,261.9907,261.9907,14120.0
2023-10-20 13:30:00,266.31,266.54,266.15,266.53,13907.0,262.0399,262.2662,261.8824,262.2563,13907.0
2023-10-20 13:40:00,266.51,266.84,266.25,266.35,14249.0,262.2367,262.5614,261.9808,262.0792,14249.0
2023-10-20 13:50:00,266.31,266.31,265.75,265.94,77749.0,262.0399,262.0399,261.4888,261.6758,77749.0
2023-10-20 14:00:00,265.94,266.69,265.88,266.37,169412.0,261.6758,262.4138,261.6168,262.0989,169412.0
2023-10-20 14:10:00,266.44,266.47,265.51,265.88,17178.0,262.1678,262.1973,261.2527,261.6168,17178.0
2023-10-20 14:20:00,265.75,265.89,265.28,265.63,15856.0,261.4888,261.6266,261.0264,261.3708,15856.0
2023-10-20 14:30:00,265.55,265.76,265.11,265.62,16747.0,261.2921,261.4987,260.8591,261.3609,16747.0
2023-10-20 14:40:00,265.57,265.71,265.26,265.43,8021.0,261.3117,261.4495,261.0067,261.174,8021.0
2023-10-20 14:50:00,265.35,265.76,265.24,265.75,18268.0,261.0953,261.4987,260.987,261.4888,18268.0
2023-10-20 15:00:00,265.75,266.08,265.72,265.86,11537.0,261.4888,261.8136,261.4593,261.5971,11537.0
2023-10-20 15:10:00,265.76,265.89,265.51,265.87,11819.0,261.4987,261.6266,261.2527,261.6069,11819.0
2023-10-20 15:20:00,265.91,265.91,265.11,265.66,16780.0,261.6463,261.6463,260.8591,261.4003,16780.0
2023-10-20 15:30:00,265.7,266.16,265.7,265.86,19832.0,261.4396,261.8923,261.4396,261.5971,19832.0
2023-10-20 15:40:00,265.83,266.1,265.38,266.1,33843.0,261.5676,261.8332,261.1248,261.8332,33843.0
2023-10-20 15:50:00,266.06,266.07,265.54,265.61,108544.0,261.7939,261.8037,261.2822,261.3511,108544.0
2023-10-23 09:30:00,266.55,266.81,265.07,265.78,130083.0,262.276,262.5318,260.8197,261.5184,130083.0
2023-10-23 09:40:00,265.8,265.8,264.21,265.42,18094.0,261.538,261.538,259.9735,261.1641,18094.0
2023-10-23 09:50:00,265.41,266.09,265.14,265.66,43632.0,261.1543,261.8234,260.8886,261.4003,43632.0
2023-10-23 10:00:00,265.79,265.9,264.63,265.24,154973.0,261.5282,261.6364,260.3868,260.987,154973.0
2023-10-23 10:10:00,265.19,266.03,265.07,265.74,26481.0,260.9378,261.7644,260.8197,261.479,26481.0
2023-10-23 10:20:00,265.69,265.77,265.12,265.12,11313.0,261.4298,261.5085,260.8689,260.8689,11313.0
2023-10-23 10:30:00,265.04,265.3,264.78,264.93,17655.0,260.7902,261.0461,260.5344,260.682,17655.0
2023-10-23 10:40:00,264.76,264.9,264.48,264.71,15914.0,260.5147,260.6525,260.2392,260.4655,15914.0
2023-10-23 10:50:00,264.69,264.77,263.24,263.75,29221.0,260.4458,260.5246,259.0191,259.5209,29221.0
2023-10-23 11:00:00,263.75,263.91,262.82,262.91,15177.0,259.5209,259.6783,258.6058,258.6944,15177.0
2023-10-23 11:10:00,263.01,264.13,262.93,263.86,13558.0,258.7928,259.8948,258.7141,259.6292,13558.0
2023-10-23 11:20:00,263.76,264.95,263.76,264.91,10839.0,259.5308,260.7017,259.5308,260.6623,10839.0
2023-10-23 11:30:00,264.85,264.95,264.43,264.55,26725.0,260.6033,260.7017,260.19,260.3081,26725.0
2023-10-23 11:40:00,264.5,264.85,263.96,264.41,13544.0,260.2589,260.6033,259.7275,260.1703,13544.0
2023-10-23 11:50:00,264.45,265.12,264.45,264.95,11212.0,260.2097,260.8689,260.2097,260.7017,11212.0
2023-10-23 12:00:00,264.95,265.27,264.74,265.14,20571.0,260.7017,261.0165,260.495,260.8886,20571.0
2023-10-23 12:10:00,265.1,265.18,264.58,264.62,12177.0,260.8493,260.928,260.3376,260.377,12177.0
2023-10-23 12:20:00,264.56,264.86,264.45,264.62,30296.0,260.3179,260.6131,260.2097,260.377,30296.0
2023-10-23 12:30:00,264.51,264.68,264.46,264.66,28952.0,260.2687,260.436,260.2195,260.4163,28952.0
2023-10-23 12:40:00,264.63,264.81,264.53,264.56,26135.0,260.3868,260.5639,260.2884,260.3179,26135.0
2023-10-23 12:50:00,264.56,264.94,264.54,264.81,45544.0,260.3179,260.6918,260.2982,260.5639,45544.0
2023-10-23 13:00:00,264.9,265.26,264.6,264.88,35536.0,260.6525,261.0067,260.3573,260.6328,35536.0
2023-10-23 13:10:00,264.81,264.85,264.32,264.53,144358.0,260.5639,260.6033,260.0818,260.2884,144358.0
2023-10-23 13:20:00,264.42,264.54,264.07,264.18,21299.0,260.1802,260.2982,259.8358,259.944,21299.0
2023-10-23 13:30:00,264.18,264.84,264.17,264.49,19264.0,259.944,260.5934,259.9342,260.249,19264.0
2023-10-23 13:40:00,264.62,264.91,264.42,264.81,18278.0,260.377,260.6623,260.1802,260.5639,18278.0
2023-10-23 13:50:00,264.83,264.89,264.15,264.3,22879.0,260.5836,260.6426,259.9145,260.0621,22879.0
2023-10-23 14:00:00,264.46,264.46,263.65,264.32,12661.0,260.2195,260.2195,259.4225,260.0818,12661.0
2023-10-23 14:10:00,264.28,264.28,263.5,263.76,11417.0,260.0424,260.0424,259.2749,259.5308,11417.0
2023-10-23 14:20:00,263.76,264.16,263.53,263.79,6609.0,259.5308,259.9243,259.3044,259.5603,6609.0
2023-10-23 14:30:00,263.81,264.05,263.46,263.88,10874.0,259.58,259.8161,259.2356,259.6488,10874.0
2023-10-23 14:40:00,263.93,264.46,263.91,264.03,18056.0,259.698,260.2195,259.6783,259.7964,18056.0
2023-10-23 14:50:00,264.02,264.63,263.92,264.33,14807.0,259.7866,260.3868,259.6882,260.0916,14807.0
2023-10-23 15:00:00,264.4,264.43,264.1,264.27,13003.0,260.1605,260.19,259.8653,260.0326,13003.0
2023-10-23 15:10:00,264.28,264.29,263.7,263.89,36958.0,260.0424,260.0523,259.4717,259.6587,36958.0
2023-10-23 15:20:00,263.85,263.91,263.21,263.4,13517.0,259.6193,259.6783,258.9896,259.1765,13517.0
2023-10-23 15:30:00,263.37,263.65,263.11,263.3,17851.0,259.147,259.4225,258.8912,259.0781,17851.0
2023-10-23 15:40:00,263.24,263.92,263.2,263.67,32233.0,259.0191,259.6882,258.9797,259.4422,32233.0
2023-10-23 15:50:00,263.66,264.02,262.95,263.57,170692.0,259.4324,259.7866,258.7337,259.3438,170692.0
2023-10-24 09:30:00,263.64,265.71,263.01,265.17,50956.0,259.4127,261.4495,258.7928,260.9181,50956.0
2023-10-24 09:40:00,265.63,266.22,264.05,264.05,8808.0,261.3708,261.9513,259.8161,259.8161,8808.0
2023-10-24 09:50:00,264.05,264.3,263.44,263.75,13669.0,259.8161,260.0621,259.2159,259.5209,13669.0
2023-10-24 10:00:00,263.84,264.97,263.3,263.79,17155.0,259.6095,260.7214,259.0781,259.5603,17155.0
2023-10-24 10:10:00,263.8,264.6,263.72,263.72,5718.0,259.5701,260.3573,259.4914,259.4914,5718.0
2023-10-24 10:20:00,263.9,264.78,263.53,264.76,30194.0,259.6685,260.5344,259.3044,260.5147,30194.0
2023-10-24 10:30:00,264.7,265.17,264.57,264.79,84972.0,260.4557,260.9181,260.3278,260.5442,84972.0
2023-10-24 10:40:00,264.75,265.26,264.03,265.02,317131.0,260.5049,261.0067,259.7964,260.7706,317131.0
2023-10-24 10:50:00,265.11,265.15,264.59,264.66,16826.0,260.8591,260.8985,260.3474,260.4163,16826.0
2023-10-24 11:00:00,264.56,264.66,264.22,264.49,21385.0,260.3179,260.4163,259.9834,260.249,21385.0
2023-10-24 11:10:00,264.35,264.39,263.49,263.61,12416.0,260.1113,260.1507,259.2651,259.3832,12416.0
2023-10-24 11:20:00,263.67,263.86,263.13,263.13,110189.0,259.4422,259.6292,258.9109,258.9109,110189.0
2023-10-24 11:30:00,263.23,263.7,263.22,263.6,16145.0,259.0093,259.4717,258.9994,259.3733,16145.0
2023-10-24 11:40:00,263.61,263.64,263.19,263.25,15032.0,259.3832,259.4127,258.9699,259.0289,15032.0
2023-10-24 11:50:00,263.32,263.32,262.74,262.9,22085.0,259.0978,259.0978,258.5271,258.6845,22085.0
2023-10-24 12:00:00,262.97,263.51,262.93,263.32,21336.0,258.7534,259.2848,258.7141,259.0978,21336.0
2023-10-24 12:10:00,263.5,263.63,262.65,262.67,12646.0,259.2749,259.4028,258.4386,258.4582,12646.0
2023-10-24 12:20:00,262.58,262.58,262.03,262.15,23743.0,258.3697,258.3697,257.8285,257.9466,23743.0
2023-10-24 12:30:00,262.04,262.26,261.8,262.25,9808.0,257.8383,258.0548,257.6022,258.045,9808.0
2023-10-24 12:40:00,262.29,262.48,262.02,262.22,8383.0,258.0843,258.2713,257.8187,258.0154,8383.0
2023-10-24 12:50:00,262.1,262.31,261.83,262.25,10048.0,257.8974,258.104,257.6317,258.045,10048.0
2023-10-24 13:00:00,262.25,262.73,262.2,262.5,9353.0,258.045,258.5173,257.9958,258.291,9353.0
2023-10-24 13:10:00,262.42,262.42,261.88,262.0,14597.0,258.2122,258.2122,257.6809,257.799,14597.0
2023-10-24 13:20:00,262.0,262.45,261.93,262.44,14797.0,257.799,258.2418,257.7301,258.2319,14797.0
2023-10-24 13:30:00,262.51,262.81,262.29,262.67,23944.0,258.3008,258.596,258.0843,258.4582,23944.0
2023-10-24 13:40:00,262.65,263.16,262.61,262.82,51527.0,258.4386,258.9404,258.3992,258.6058,51527.0
2023-10-24 13:50:00,262.91,263.16,262.6,263.13,15346.0,258.6944,258.9404,258.3894,258.9109,15346.0
2023-10-24 14:00:00,263.16,263.8,262.63,262.77,51896.0,258.9404,259.5701,258.4189,258.5566,51896.0
2023-10-24 14:10:00,262.77,262.95,261.64,262.91,23472.0,258.5566,258.7337,257.4447,258.6944,23472.0
2023-10-24 14:20:00,262.89,263.82,262.7,263.82,222202.0,258.6747,259.5898,258.4878,259.5898,222202.0
2023-10-24 14:30:00,263.87,264.17,263.33,264.01,43585.0,259.639,259.9342,259.1076,259.7767,43585.0
2023-10-24 14:40:00,264.0,264.44,263.74,264.25,17107.0,259.7669,260.1999,259.5111,260.0129,17107.0
2023-10-24 14:50:00,264.42,264.42,263.86,263.97,15243.0,260.1802,260.1802,259.6292,259.7374,15243.0
2023-10-24 15:00:00,263.97,264.25,263.76,263.87,17851.0,259.7374,260.0129,259.5308,259.639,17851.0
2023-10-24 15:10:00,263.88,264.37,263.8,264.11,37784.0,259.6488,260.131,259.5701,259.8751,37784.0
2023-10-24 15:20:00,264.15,264.16,263.8,263.9,67729.0,259.9145,259.9243,259.5701,259.6685,67729.0
2023-10-24 15:30:00,263.9,263.96,263.24,263.38,64393.0,259.6685,259.7275,259.0191,259.1568,64393.0
2023-10-24 15:40:00,263.3,264.39,263.3,264.0,424200.0,259.0781,260.1507,259.0781,259.7669,424200.0
2023-10-24 15:50:00,264.01,265.16,263.88,265.04,226373.0,259.7767,260.9083,259.6488,260.7902,226373.0
2023-10-25 09:30:00,264.01,264.66,262.53,262.77,12571.0,259.7767,260.4163,258.3205,258.5566,12571.0
2023-10-25 09:40:00,262.38,263.04,261.69,261.72,9397.0,258.1729,258.8223,257.4939,257.5235,9397.0
2023-10-25 09:50:00,261.87,262.23,259.89,259.91,30061.0,257.6711,258.0253,255.7228,255.7425,30061.0
2023-10-25 10:00:00,259.89,260.75,259.25,260.36,37588.0,255.7228,256.569,255.0931,256.1853,37588.0
2023-10-25 10:10:00,260.36,260.63,260.03,260.09,13194.0,256.1853,256.4509,255.8606,255.9196,13194.0
2023-10-25 10:20:00,260.12,260.78,259.92,260.21,25687.0,255.9491,256.5985,255.7523,256.0377,25687.0
2023-10-25 10:30:00,260.27,260.81,259.84,260.81,54069.0,256.0967,256.6281,255.6736,256.6281,54069.0
2023-10-25 10:40:00,260.81,261.62,260.44,261.52,49279.0,256.6281,257.4251,256.264,257.3267,49279.0
2023-10-25 10:50:00,261.57,262.79,261.39,262.42,15585.0,257.3759,258.5763,257.1988,258.2122,15585.0
2023-10-25 11:00:00,262.52,263.35,262.33,262.61,14108.0,258.3106,259.1273,258.1237,258.3992,14108.0
2023-10-25 11:10:00,262.76,263.41,262.54,263.33,8607.0,258.5468,259.1864,258.3303,259.1076,8607.0
2023-10-25 11:20:00,263.31,263.84,262.61,263.51,10559.0,259.088,259.6095,258.3992,259.2848,10559.0
2023-10-25 11:30:00,263.52,263.52,262.35,262.35,21677.0,259.2946,259.2946,258.1434,258.1434,21677.0
2023-10-25 11:40:00,262.34,263.07,261.76,262.68,17054.0,258.1335,258.8518,257.5628,258.4681,17054.0
2023-10-25 11:50:00,262.68,262.7,261.4,261.96,30170.0,258.4681,258.4878,257.2086,257.7596,30170.0
2023-10-25 12:00:00,261.98,261.98,261.17,261.5,4538.0,257.7793,257.7793,256.9823,257.307,4538.0
2023-10-25 12:10:00,261.44,261.47,260.74,261.02,5132.0,257.248,257.2775,256.5592,256.8347,5132.0
2023-10-25 12:20:00,260.91,261.47,260.35,260.46,48360.0,256.7265,257.2775,256.1754,256.2837,48360.0
2023-10-25 12:30:00,260.42,261.42,260.32,261.15,46007.0,256.2443,257.2283,256.1459,256.9626,46007.0
2023-10-25 12:40:00,261.17,261.61,260.5,260.5,45442.0,256.9823,257.4152,256.323,256.323,45442.0
2023-10-25 12:50:00,260.57,261.86,260.57,261.66,126274.0,256.3919,257.6612,256.3919,257.4644,126274.0
2023-10-25 13:00:00,261.68,262.15,261.39,261.82,15298.0,257.4841,257.9466,257.1988,257.6219,15298.0
2023-10-25 13:10:00,261.89,261.9,261.29,261.6,9911.0,257.6907,257.7006,257.1004,257.4054,9911.0
2023-10-25 13:20:00,261.63,261.74,261.27,261.33,21782.0,257.4349,257.5431,257.0807,257.1397,21782.0
2023-10-25 13:30:00,261.32,261.62,261.26,261.6,14756.0,257.1299,257.4251,257.0708,257.4054,14756.0
2023-10-25 13:40:00,261.57,261.57,261.31,261.41,11665.0,257.3759,257.3759,257.12,257.2184,11665.0
2023-10-25 13:50:00,261.39,261.57,260.63,261.02,19871.0,257.1988,257.3759,256.4509,256.8347,19871.0
2023-10-25 14:00:00,261.13,261.16,259.89,260.11,33234.0,256.9429,256.9724,255.7228,255.9393,33234.0
2023-10-25 14:10:00,259.99,260.19,259.45,259.49,31275.0,255.8212,256.018,255.2899,255.3292,31275.0
2023-10-25 14:20:00,259.4,259.87,258.81,258.87,18574.0,255.2407,255.7031,254.6601,254.7192,18574.0
2023-10-25 14:30:00,258.95,259.13,258.46,258.75,21778.0,254.7979,254.975,254.3157,254.6011,21778.0
2023-10-25 14:40:00,258.82,259.0,258.62,258.7,18141.0,254.67,254.8471,254.4732,254.5519,18141.0
2023-10-25 14:50:00,258.69,259.67,258.69,259.37,17565.0,254.542,255.5063,254.542,255.2111,17565.0
2023-10-25 15:00:00,259.34,259.45,258.9,259.37,42556.0,255.1816,255.2899,254.7487,255.2111,42556.0
2023-10-25 15:10:00,259.37,259.43,258.84,258.98,24183.0,255.2111,255.2702,254.6896,254.8274,24183.0
2023-10-25 15:20:00,258.94,259.41,258.79,258.95,28404.0,254.788,255.2505,254.6404,254.7979,28404.0
2023-10-25 15:30:00,258.96,259.39,258.9,258.9,26808.0,254.8077,255.2308,254.7487,254.7487,26808.0
2023-10-25 15:40:00,258.93,259.58,258.81,259.47,43430.0,254.7782,255.4178,254.6601,255.3095,43430.0
2023-10-25 15:50:00,259.47,259.7,258.84,259.06,188926.0,255.3095,255.5359,254.6896,254.9061,188926.0
2023-10-26 09:30:00,256.01,258.66,255.22,258.14,28689.0,251.905,254.5125,251.1277,254.0009,28689.0
2023-10-26 09:40:00,257.78,260.09,257.77,258.78,14152.0,253.6466,255.9196,253.6368,254.6306,14152.0
2023-10-26 09:50:00,258.65,258.95,258.05,258.66,5208.0,254.5027,254.7979,253.9123,254.5125,5208.0
2023-10-26 10:00:00,258.29,258.49,257.02,257.44,25937.0,254.1485,254.3453,252.8988,253.3121,25937.0
2023-10-26 10:10:00,257.56,258.41,257.19,257.88,17255.0,253.4302,254.2665,253.0661,253.745,17255.0
2023-10-26 10:20:00,257.89,258.28,257.68,258.07,16430.0,253.7549,254.1386,253.5482,253.932,16430.0
2023-10-26 10:30:00,257.92,258.07,257.28,257.39,35702.0,253.7844,253.932,253.1547,253.2629,35702.0
2023-10-26 10:40:00,257.17,258.37,257.12,258.37,19660.0,253.0464,254.2272,252.9972,254.2272,19660.0
2023-10-26 10:50:00,258.47,258.93,258.34,258.93,11231.0,254.3256,254.7782,254.1977,254.7782,11231.0
2023-10-26 11:00:00,259.07,259.52,259.0,259.14,4504.0,254.916,255.3587,254.8471,254.9848,4504.0
2023-10-26 11:10:00,259.02,259.39,258.22,258.88,22862.0,254.8668,255.2308,254.0796,254.729,22862.0
2023-10-26 11:20:00,258.77,259.79,258.77,259.51,11842.0,254.6208,255.6244,254.6208,255.3489,11842.0
2023-10-26 11:30:00,259.42,260.15,258.46,259.97,10572.0,255.2603,255.9786,254.3157,255.8015,10572.0
2023-10-26 11:40:00,259.82,260.15,259.37,259.7,11070.0,255.6539,255.9786,255.2111,255.5359,11070.0
2023-10-26 11:50:00,259.61,259.81,258.81,259.04,56302.0,255.4473,255.6441,254.6601,254.8864,56302.0
2023-10-26 12:00:00,258.92,258.93,257.88,257.98,7159.0,254.7684,254.7782,253.745,253.8434,7159.0
2023-10-26 12:10:00,257.79,258.58,257.79,258.38,29064.0,253.6565,254.4338,253.6565,254.237,29064.0
2023-10-26 12:20:00,258.37,259.21,258.21,259.09,24700.0,254.2272,255.0537,254.0697,254.9356,24700.0
2023-10-26 12:30:00,258.88,259.42,258.09,258.09,47365.0,254.729,255.2603,253.9517,253.9517,47365.0
2023-10-26 12:40:00,258.29,258.69,258.15,258.63,4837.0,254.1485,254.542,254.0107,254.483,4837.0
2023-10-26 12:50:00,258.72,258.81,258.24,258.31,9084.0,254.5716,254.6601,254.0993,254.1681,9084.0
2023-10-26 13:00:00,258.16,259.09,258.05,258.31,9324.0,254.0205,254.9356,253.9123,254.1681,9324.0
2023-10-26 13:10:00,258.26,258.88,258.26,258.88,6106.0,254.1189,254.729,254.1189,254.729,6106.0
2023-10-26 13:20:00,258.9,259.21,258.67,258.78,27100.0,254.7487,255.0537,254.5224,254.6306,27100.0
2023-10-26 13:30:00,258.8,259.2,258.35,259.09,23581.0,254.6503,255.0439,254.2075,254.9356,23581.0
2023-10-26 13:40:00,259.25,259.65,259.05,259.65,3946.0,255.0931,255.4867,254.8963,255.4867,3946.0
2023-10-26 13:50:00,259.57,259.84,259.54,259.84,14420.0,255.4079,255.6736,255.3784,255.6736,14420.0
2023-10-26 14:00:00,259.74,259.74,259.33,259.33,3846.0,255.5752,255.5752,255.1718,255.1718,3846.0
2023-10-26 14:10:00,259.44,259.44,258.87,258.94,3716.0,255.28,255.28,254.7192,254.788,3716.0
2023-10-26 14:20:00,258.88,259.22,258.78,258.96,4555.0,254.729,255.0636,254.6306,254.8077,4555.0
2023-10-26 14:30:00,259.16,259.91,258.99,259.74,15479.0,255.0045,255.7425,254.8372,255.5752,15479.0
2023-10-26 14:40:00,259.63,260.01,259.37,259.82,9033.0,255.467,255.8409,255.2111,255.6539,9033.0
2023-10-26 14:50:00,259.84,260.69,259.73,260.56,25792.0,255.6736,256.51,255.5654,256.3821,25792.0
2023-10-26 15:00:00,260.56,260.81,260.32,260.34,21285.0,256.3821,256.6281,256.1459,256.1656,21285.0
2023-10-26 15:10:00,260.45,260.49,259.83,259.92,278844.0,256.2738,256.3132,255.6638,255.7523,278844.0
2023-10-26 15:20:00,259.95,260.5,259.17,259.34,20651.0,255.7818,256.323,255.0144,255.1816,20651.0
2023-10-26 15:30:00,259.17,259.26,258.62,258.69,21355.0,255.0144,255.1029,254.4732,254.542,21355.0
2023-10-26 15:40:00,258.69,258.7,257.9,258.24,56246.0,254.542,254.5519,253.7647,254.0993,56246.0
2023-10-26 15:50:00,258.27,258.75,258.0,258.58,229820.0,254.1288,254.6011,253.8631,254.4338,229820.0
2023-10-27 09:30:00,261.82,261.82,259.57,260.56,20034.0,257.6219,257.6219,255.4079,256.3821,20034.0
2023-10-27 09:40:00,260.18,260.41,258.37,258.77,25728.0,256.0082,256.2345,254.2272,254.6208,25728.0
2023-10-27 09:50:00,258.78,259.79,257.98,259.62,10948.0,254.6306,255.6244,253.8434,255.4571,10948.0
2023-10-27 10:00:00,259.47,260.44,258.19,260.05,10745.0,255.3095,256.264,254.0501,255.8802,10745.0
2023-10-27 10:10:00,260.02,260.43,259.43,260.0,22520.0,255.8507,256.2541,255.2702,255.831,22520.0
2023-10-27 10:20:00,259.98,259.98,258.3,259.15,22823.0,255.8114,255.8114,254.1583,254.9947,22823.0
2023-10-27 10:30:00,259.14,259.54,258.69,259.03,33034.0,254.9848,255.3784,254.542,254.8766,33034.0
2023-10-27 10:40:00,258.98,259.42,258.45,259.32,10274.0,254.8274,255.2603,254.3059,255.1619,10274.0
2023-10-27 10:50:00,259.43,259.84,259.11,259.25,6502.0,255.2702,255.6736,254.9553,255.0931,6502.0
2023-10-27 11:00:00,259.53,260.28,259.35,260.21,9414.0,255.3686,256.1066,255.1915,256.0377,9414.0
2023-10-27 11:10:00,260.0,260.78,259.97,260.6,5840.0,255.831,256.5985,255.8015,256.4214,5840.0
2023-10-27 11:20:00,260.56,260.89,260.46,260.49,6071.0,256.3821,256.7068,256.2837,256.3132,6071.0
2023-10-27 11:30:00,260.55,260.98,260.27,260.64,15607.0,256.3722,256.7953,256.0967,256.4608,15607.0
2023-10-27 11:40:00,260.86,260.86,260.48,260.49,5601.0,256.6773,256.6773,256.3033,256.3132,5601.0
2023-10-27 11:50:00,260.6,260.88,260.17,260.61,9036.0,256.4214,256.6969,255.9983,256.4313,9036.0
2023-10-27 12:00:00,260.55,260.55,259.8,260.14,9309.0,256.3722,256.3722,255.6343,255.9688,9309.0
2023-10-27 12:10:00,260.08,260.46,260.04,260.46,30581.0,255.9098,256.2837,255.8704,256.2837,30581.0
2023-10-27 12:20:00,260.42,260.49,259.96,260.4,68032.0,256.2443,256.3132,255.7917,256.2246,68032.0
2023-10-27 12:30:00,260.26,260.9,260.26,260.63,7597.0,256.0869,256.7166,256.0869,256.4509,7597.0
2023-10-27 12:40:00,260.64,260.75,260.41,260.41,10365.0,256.4608,256.569,256.2345,256.2345,10365.0
2023-10-27 12:50:00,260.48,260.48,259.81,259.94,7838.0,256.3033,256.3033,255.6441,255.772,7838.0
2023-10-27 13:00:00,259.89,260.11,259.43,259.69,30327.0,255.7228,255.9393,255.2702,255.526,30327.0
2023-10-27 13:10:00,259.65,260.51,259.64,259.9,235869.0,255.4867,256.3329,255.4768,255.7326,235869.0
2023-10-27 13:20:00,259.77,260.25,259.31,260.13,70307.0,255.6047,256.077,255.1521,255.959,70307.0
2023-10-27 13:30:00,260.0,260.19,259.93,259.97,58854.0,255.831,256.018,255.7622,255.8015,58854.0
2023-10-27 13:40:00,259.98,260.3,259.93,260.14,18917.0,255.8114,256.1262,255.7622,255.9688,18917.0
2023-10-27 13:50:00,260.16,260.31,259.92,260.05,41553.0,255.9885,256.1361,255.7523,255.8802,41553.0
2023-10-27 14:00:00,260.08,260.74,259.91,260.61,116618.0,255.9098,256.5592,255.7425,256.4313,116618.0
2023-10-27 14:10:00,260.52,260.94,260.34,260.36,6644.0,256.3427,256.756,256.1656,256.1853,6644.0
2023-10-27 14:20:00,260.39,260.58,260.1,260.5,12537.0,256.2148,256.4017,255.9294,256.323,12537.0
2023-10-27 14:30:00,260.44,261.31,260.32,261.09,26136.0,256.264,257.12,256.1459,256.9036,26136.0
2023-10-27 14:40:00,261.19,261.23,260.88,260.91,25721.0,257.002,257.0413,256.6969,256.7265,25721.0
2023-10-27 14:50:00,260.89,261.17,260.65,260.72,69616.0,256.7068,256.9823,256.4706,256.5395,69616.0
2023-10-27 15:00:00,260.65,260.75,260.21,260.73,39512.0,256.4706,256.569,256.0377,256.5493,39512.0
2023-10-27 15:10:00,260.75,261.15,260.72,261.09,23599.0,256.569,256.9626,256.5395,256.9036,23599.0
2023-10-27 15:20:00,261.0,261.3,260.8,261.15,48347.0,256.815,257.1102,256.6182,256.9626,48347.0
2023-10-27 15:30:00,261.07,261.39,260.83,260.96,86521.0,256.8839,257.1988,256.6477,256.7757,86521.0
2023-10-27 15:40:00,260.99,261.76,260.95,261.67,72717.0,256.8052,257.5628,256.7658,257.4743,72717.0
2023-10-27 15:50:00,261.66,262.07,261.3,261.91,422805.0,257.4644,257.8679,257.1102,257.7104,422805.0
2023-10-30 09:30:00,262.94,263.4,260.12,260.67,17596.0,258.7239,259.1765,255.9491,256.4903,17596.0
2023-10-30 09:40:00,260.58,261.17,259.78,259.78,9374.0,256.4017,256.9823,255.6146,255.6146,9374.0
2023-10-30 09:50:00,259.91,260.83,259.75,260.11,41570.0,255.7425,256.6477,255.5851,255.9393,41570.0
2023-10-30 10:00:00,259.98,260.09,258.63,258.66,42152.0,255.8114,255.9196,254.483,254.5125,42152.0
2023-10-30 10:10:00,258.53,259.12,258.33,258.72,28681.0,254.3846,254.9652,254.1878,254.5716,28681.0
2023-10-30 10:20:00,258.57,259.13,258.35,258.94,18082.0,254.424,254.975,254.2075,254.788,18082.0
2023-10-30 10:30:00,258.87,259.05,258.6,259.0,19410.0,254.7192,254.8963,254.4535,254.8471,19410.0
2023-10-30 10:40:00,259.11,260.24,259.11,260.03,17123.0,254.9553,256.0672,254.9553,255.8606,17123.0
2023-10-30 10:50:00,260.0,260.42,259.81,260.41,34606.0,255.831,256.2443,255.6441,256.2345,34606.0
2023-10-30 11:00:00,260.4,260.74,260.21,260.74,10652.0,256.2246,256.5592,256.0377,256.5592,10652.0
2023-10-30 11:10:00,260.64,260.82,260.33,260.55,10137.0,256.4608,256.6379,256.1558,256.3722,10137.0
2023-10-30 11:20:00,260.44,260.66,260.24,260.6,12823.0,256.264,256.4805,256.0672,256.4214,12823.0
2023-10-30 11:30:00,260.6,261.46,260.27,261.28,13676.0,256.4214,257.2676,256.0967,257.0905,13676.0
2023-10-30 11:40:00,261.19,262.05,261.11,261.88,24271.0,257.002,257.8482,256.9232,257.6809,24271.0
2023-10-30 11:50:00,261.87,262.35,261.74,262.22,13872.0,257.6711,258.1434,257.5431,258.0154,13872.0
2023-10-30 12:00:00,262.22,262.45,262.08,262.42,24577.0,258.0154,258.2418,257.8777,258.2122,24577.0
2023-10-30 12:10:00,262.39,262.75,262.09,262.1,17662.0,258.1827,258.5369,257.8875,257.8974,17662.0
2023-10-30 12:20:00,262.19,262.19,261.71,262.0,7808.0,257.9859,257.9859,257.5136,257.799,7808.0
2023-10-30 12:30:00,261.88,262.25,261.84,262.17,8235.0,257.6809,258.045,257.6415,257.9662,8235.0
2023-10-30 12:40:00,262.08,262.23,261.86,261.99,11348.0,257.8777,258.0253,257.6612,257.7891,11348.0
2023-10-30 12:50:00,262.03,262.34,262.03,262.23,9840.0,257.8285,258.1335,257.8285,258.0253,9840.0
2023-10-30 13:00:00,262.25,262.53,262.17,262.5,9056.0,258.045,258.3205,257.9662,258.291,9056.0
2023-10-30 13:10:00,262.43,262.6,262.28,262.46,19424.0,258.2221,258.3894,258.0745,258.2516,19424.0
2023-10-30 13:20:00,262.43,263.15,262.42,263.05,11530.0,258.2221,258.9305,258.2122,258.8321,11530.0
2023-10-30 13:30:00,263.25,263.36,262.66,263.05,7865.0,259.0289,259.1372,258.4484,258.8321,7865.0
2023-10-30 13:40:00,262.81,263.03,262.8,262.97,4502.0,258.596,258.8125,258.5861,258.7534,4502.0
2023-10-30 13:50:00,262.98,263.39,262.96,263.38,6993.0,258.7633,259.1667,258.7436,259.1568,6993.0
2023-10-30 14:00:00,263.43,263.52,263.21,263.38,8847.0,259.206,259.2946,258.9896,259.1568,8847.0
2023-10-30 14:10:00,263.28,263.53,263.14,263.29,11986.0,259.0585,259.3044,258.9207,259.0683,11986.0
2023-10-30 14:20:00,263.26,263.67,263.18,263.65,10341.0,259.0388,259.4422,258.9601,259.4225,10341.0
2023-10-30 14:30:00,263.73,263.86,263.47,263.67,8525.0,259.5012,259.6292,259.2454,259.4422,8525.0
2023-10-30 14:40:00,263.6,264.08,263.6,263.99,8477.0,259.3733,259.8456,259.3733,259.7571,8477.0
2023-10-30 14:50:00,263.97,264.06,263.34,263.34,9126.0,259.7374,259.8259,259.1175,259.1175,9126.0
2023-10-30 15:00:00,263.3,263.63,263.18,263.49,14879.0,259.0781,259.4028,258.9601,259.2651,14879.0
2023-10-30 15:10:00,263.56,264.04,263.4,264.0,21641.0,259.334,259.8063,259.1765,259.7669,21641.0
2023-10-30 15:20:00,264.02,264.13,263.84,264.01,34809.0,259.7866,259.8948,259.6095,259.7767,34809.0
2023-10-30 15:30:00,263.99,264.05,263.74,263.74,29963.0,259.7571,259.8161,259.5111,259.5111,29963.0
2023-10-30 15:40:00,263.75,264.75,263.31,263.31,188629.0,259.5209,260.5049,259.088,259.088,188629.0
2023-10-30 15:50:00,263.1,263.35,262.54,262.58,148681.0,258.8813,259.1273,258.3303,258.3697,148681.0
2023-10-31 09:30:00,265.47,268.56,264.84,267.15,38817.0,261.2133,264.2538,260.5934,262.8664,38817.0
2023-10-31 09:40:00,266.91,268.65,266.73,268.06,35585.0,262.6302,264.3423,262.4531,263.7618,35585.0
2023-10-31 09:50:00,267.75,268.16,266.66,267.38,24254.0,263.4568,263.8602,262.3843,263.0927,24254.0
2023-10-31 10:00:00,267.17,268.53,266.68,268.53,30993.0,262.8861,264.2243,262.4039,264.2243,30993.0
2023-10-31 10:10:00,268.53,270.06,268.5,269.33,77420.0,264.2243,265.7297,264.1948,265.0114,77420.0
2023-10-31 10:20:00,269.34,269.63,268.49,268.75,50147.0,265.0213,265.3066,264.1849,264.4407,50147.0
2023-10-31 10:30:00,268.88,269.53,268.84,269.47,21023.0,264.5687,265.2082,264.5293,265.1492,21023.0
2023-10-31 10:40:00,269.47,270.15,269.17,270.1,61144.0,265.1492,265.8183,264.854,265.7691,61144.0
2023-10-31 10:50:00,270.12,270.42,269.07,269.21,26738.0,265.7888,266.084,264.7556,264.8934,26738.0
2023-10-31 11:00:00,269.26,269.41,268.49,268.75,37492.0,264.9426,265.0902,264.1849,264.4407,37492.0
2023-10-31 11:10:00,268.84,269.25,267.72,267.93,18266.0,264.5293,264.9327,263.4273,263.6339,18266.0
2023-10-31 11:20:00,267.79,268.49,267.7,267.93,12684.0,263.4961,264.1849,263.4076,263.6339,12684.0
2023-10-31 11:30:00,267.86,268.54,267.82,268.54,12497.0,263.565,264.2341,263.5257,264.2341,12497.0
2023-10-31 11:40:00,268.54,268.54,267.94,268.1,9364.0,264.2341,264.2341,263.6437,263.8012,9364.0
2023-10-31 11:50:00,268.1,268.26,267.51,268.15,14389.0,263.8012,263.9586,263.2206,263.8504,14389.0
2023-10-31 12:00:00,268.14,268.15,267.85,268.1,9770.0,263.8405,263.8504,263.5552,263.8012,9770.0
2023-10-31 12:10:00,268.1,268.1,266.55,266.8,25677.0,263.8012,263.8012,262.276,262.522,25677.0
2023-10-31 12:20:00,266.68,267.37,266.3,267.36,104051.0,262.4039,263.0829,262.03,263.073,104051.0
2023-10-31 12:30:00,267.36,268.0,267.35,267.92,22641.0,263.073,263.7028,263.0632,263.6241,22641.0
2023-10-31 12:40:00,267.91,268.4,267.53,268.33,19313.0,263.6142,264.0964,263.2403,264.0275,19313.0
2023-10-31 12:50:00,268.27,268.64,268.2,268.56,9358.0,263.9684,264.3325,263.8996,264.2538,9358.0
2023-10-31 13:00:00,268.59,269.51,268.59,269.36,21813.0,264.2833,265.1886,264.2833,265.041,21813.0
2023-10-31 13:10:00,269.39,269.43,269.02,269.35,11267.0,265.0705,265.1098,264.7064,265.0311,11267.0
2023-10-31 13:20:00,269.37,269.64,269.11,269.64,16871.0,265.0508,265.3165,264.795,265.3165,16871.0
2023-10-31 13:30:00,269.6,269.65,269.32,269.59,17366.0,265.2771,265.3263,265.0016,265.2673,17366.0
2023-10-31 13:40:00,269.53,269.64,269.02,269.29,22984.0,265.2082,265.3165,264.7064,264.9721,22984.0
2023-10-31 13:50:00,269.38,269.97,269.36,269.94,10866.0,265.0606,265.6412,265.041,265.6117,10866.0
2023-10-31 14:00:00,269.96,270.09,269.67,269.72,14993.0,265.6313,265.7593,265.346,265.3952,14993.0
2023-10-31 14:10:00,269.73,270.44,269.45,270.36,40320.0,265.405,266.1036,265.1295,266.0249,40320.0
2023-10-31 14:20:00,270.36,270.45,269.74,270.17,54041.0,266.0249,266.1135,265.4149,265.838,54041.0
2023-10-31 14:30:00,270.17,270.76,270.11,270.39,18326.0,265.838,266.4185,265.7789,266.0544,18326.0
2023-10-31 14:40:00,270.4,270.61,270.34,270.45,13294.0,266.0643,266.2709,266.0052,266.1135,13294.0
2023-10-31 14:50:00,270.48,270.86,270.47,270.83,17680.0,266.143,266.5169,266.1332,266.4874,17680.0
2023-10-31 15:00:00,270.86,271.6,270.86,271.54,28001.0,266.5169,267.245,266.5169,267.186,28001.0
2023-10-31 15:10:00,271.45,271.45,270.71,270.84,12594.0,267.0974,267.0974,266.3693,266.4972,12594.0
2023-10-31 15:20:00,270.92,271.4,270.74,271.03,24396.0,266.5759,267.0483,266.3988,266.6842,24396.0
2023-10-31 15:30:00,270.97,271.02,270.61,270.76,35190.0,266.6251,266.6743,266.2709,266.4185,35190.0
2023-10-31 15:40:00,270.72,271.0,270.32,271.0,56479.0,266.3792,266.6547,265.9856,266.6547,56479.0
2023-10-31 15:50:00,271.03,271.15,270.11,270.22,259182.0,266.6842,266.8023,265.7789,265.8872,259182.0
2023-11-01 09:30:00,271.55,274.34,271.16,271.27,32982.0,267.1958,269.9411,266.8121,266.9203,32982.0
2023-11-01 09:40:00,271.35,273.76,271.24,271.37,26328.0,266.9991,269.3704,266.8908,267.0187,26328.0
2023-11-01 09:50:00,271.3,271.65,270.59,270.59,8423.0,266.9499,267.2942,266.2512,266.2512,8423.0
2023-11-01 10:00:00,271.12,271.83,270.62,271.7,11848.0,266.7727,267.4714,266.2808,267.3434,11848.0
2023-11-01 10:10:00,271.46,272.12,270.85,272.03,16192.0,267.1073,267.7567,266.5071,267.6681,16192.0
2023-11-01 10:20:00,271.99,272.31,271.32,271.45,17537.0,267.6288,267.9437,266.9695,267.0974,17537.0
2023-11-01 10:30:00,271.15,272.45,271.14,271.98,10488.0,266.8023,268.0814,266.7924,267.619,10488.0
2023-11-01 10:40:00,271.97,272.62,271.93,272.13,7968.0,267.6091,268.2487,267.5698,267.7665,7968.0
2023-11-01 10:50:00,271.82,272.14,271.73,272.12,7136.0,267.4615,267.7764,267.373,267.7567,7136.0
2023-11-01 11:00:00,271.99,272.59,271.84,272.55,10533.0,267.6288,268.2192,267.4812,268.1798,10533.0
2023-11-01 11:10:00,272.5,272.5,272.16,272.32,16200.0,268.1306,268.1306,267.7961,267.9535,16200.0
2023-11-01 11:20:00,272.48,272.48,271.62,271.91,22272.0,268.1109,268.1109,267.2647,267.5501,22272.0
2023-11-01 11:30:00,271.82,272.1,271.5,271.77,13039.0,267.4615,267.737,267.1466,267.4123,13039.0
2023-11-01 11:40:00,271.75,272.02,271.35,271.6,10588.0,267.3926,267.6583,266.9991,267.245,10588.0
2023-11-01 11:50:00,271.52,271.91,271.15,271.27,8164.0,267.1663,267.5501,266.8023,266.9203,8164.0
2023-11-01 12:00:00,271.44,271.44,270.67,270.99,5881.0,267.0876,267.0876,266.33,266.6448,5881.0
2023-11-01 12:10:00,271.07,271.26,270.92,271.22,13822.0,266.7235,266.9105,266.5759,266.8711,13822.0
2023-11-01 12:20:00,271.03,271.2,270.74,270.92,16618.0,266.6842,266.8515,266.3988,266.5759,16618.0
2023-11-01 12:30:00,270.88,271.2,270.87,270.99,8453.0,266.5366,266.8515,266.5267,266.6448,8453.0
2023-11-01 12:40:00,270.99,270.99,270.0,270.18,16467.0,266.6448,266.6448,265.6707,265.8478,16467.0
2023-11-01 12:50:00,270.25,270.4,269.96,270.07,5647.0,265.9167,266.0643,265.6313,265.7396,5647.0
2023-11-01 13:00:00,270.26,270.27,269.92,270.0,5298.0,265.9265,265.9364,265.592,265.6707,5298.0
2023-11-01 13:10:00,269.99,270.33,269.92,270.0,4519.0,265.6609,265.9954,265.592,265.6707,4519.0
2023-11-01 13:20:00,269.99,270.18,269.26,269.36,6483.0,265.6609,265.8478,264.9426,265.041,6483.0
2023-11-01 13:30:00,269.32,269.64,269.04,269.47,7100.0,265.0016,265.3165,264.7261,265.1492,7100.0
2023-11-01 13:40:00,269.49,269.82,269.36,269.52,5245.0,265.1689,265.4936,265.041,265.1984,5245.0
2023-11-01 13:50:00,269.75,270.13,269.74,269.9,10100.0,265.4247,265.7986,265.4149,265.5723,10100.0
2023-11-01 14:00:00,269.99,270.14,269.23,269.25,8612.0,265.6609,265.8085,264.913,264.9327,8612.0
2023-11-01 14:10:00,269.24,269.56,268.73,269.55,12213.0,264.9229,265.2378,264.4211,265.2279,12213.0
2023-11-01 14:20:00,269.65,270.13,269.62,269.98,5193.0,265.3263,265.7986,265.2968,265.651,5193.0
2023-11-01 14:30:00,270.08,270.74,269.7,270.15,16811.0,265.7494,266.3988,265.3755,265.8183,16811.0
2023-11-01 14:40:00,270.11,270.11,268.55,269.27,14153.0,265.7789,265.7789,264.2439,264.9524,14153.0
2023-11-01 14:50:00,269.23,270.44,269.11,270.13,11805.0,264.913,266.1036,264.795,265.7986,11805.0
2023-11-01 15:00:00,270.18,271.48,270.13,271.44,19006.0,265.8478,267.127,265.7986,267.0876,19006.0
2023-11-01 15:10:00,271.58,272.0,271.45,271.78,15137.0,267.2254,267.6386,267.0974,267.4222,15137.0
2023-11-01 15:20:00,271.86,272.35,271.72,272.0,31265.0,267.5009,267.983,267.3631,267.6386,31265.0
2023-11-01 15:30:00,272.0,272.48,271.76,271.95,34737.0,267.6386,268.1109,267.4025,267.5894,34737.0
2023-11-01 15:40:00,271.97,272.35,271.79,272.34,31519.0,267.6091,267.983,267.432,267.9732,31519.0
2023-11-01 15:50:00,272.35,272.56,271.9,272.06,204380.0,267.983,268.1897,267.5402,267.6977,204380.0
2023-11-02 09:30:00,272.31,282.33,272.31,282.33,59598.0,267.9437,277.803,267.9437,277.803,59598.0
2023-11-02 09:40:00,281.67,281.67,277.78,279.59,92942.0,277.1536,277.1536,273.326,275.1069,92942.0
2023-11-02 09:50:00,279.58,280.45,278.28,278.31,53737.0,275.0971,275.9531,273.8179,273.8475,53737.0
2023-11-02 10:00:00,278.43,279.19,276.64,276.64,121324.0,273.9655,274.7133,272.2042,272.2042,121324.0
2023-11-02 10:10:00,276.5,277.29,275.55,277.27,36352.0,272.0665,272.8438,271.1317,272.8241,36352.0
2023-11-02 10:20:00,277.27,277.58,276.4,277.23,31649.0,272.8241,273.1292,271.9681,272.7848,31649.0
2023-11-02 10:30:00,277.09,277.74,276.94,277.39,13155.0,272.647,273.2866,272.4994,272.9422,13155.0
2023-11-02 10:40:00,277.24,277.85,277.19,277.59,30236.0,272.7946,273.3948,272.7454,273.139,30236.0
2023-11-02 10:50:00,277.35,278.12,276.59,278.0,34843.0,272.9028,273.6605,272.155,273.5424,34843.0
2023-11-02 11:00:00,278.05,278.68,277.88,278.66,36181.0,273.5916,274.2115,273.4243,274.1918,36181.0
2023-11-02 11:10:00,278.66,278.73,277.23,277.56,27092.0,274.1918,274.2607,272.7848,273.1095,27092.0
2023-11-02 11:20:00,277.61,277.78,277.13,277.31,8495.0,273.1587,273.326,272.6864,272.8635,8495.0
2023-11-02 11:30:00,277.11,278.15,277.03,277.98,12197.0,272.6667,273.69,272.588,273.5227,12197.0
2023-11-02 11:40:00,278.16,278.62,277.53,277.54,11369.0,273.6999,274.1525,273.08,273.0898,11369.0
2023-11-02 11:50:00,277.7,278.32,277.43,278.32,33353.0,273.2472,273.8573,272.9816,273.8573,33353.0
2023-11-02 12:00:00,278.21,278.29,277.76,277.81,41943.0,273.7491,273.8278,273.3063,273.3555,41943.0
2023-11-02 12:10:00,277.8,278.09,277.24,277.9,23543.0,273.3456,273.631,272.7946,273.444,23543.0
2023-11-02 12:20:00,277.9,278.09,277.09,277.94,17950.0,273.444,273.631,272.647,273.4834,17950.0
2023-11-02 12:30:00,277.99,278.36,277.78,277.93,32885.0,273.5326,273.8967,273.326,273.4735,32885.0
2023-11-02 12:40:00,277.91,278.32,277.89,278.18,22859.0,273.4539,273.8573,273.4342,273.7195,22859.0
2023-11-02 12:50:00,278.2,278.27,277.75,278.2,39561.0,273.7392,273.8081,273.2964,273.7392,39561.0
2023-11-02 13:00:00,278.21,278.23,277.8,278.22,17616.0,273.7491,273.7687,273.3456,273.7589,17616.0
2023-11-02 13:10:00,278.23,278.56,278.14,278.16,9101.0,273.7687,274.0934,273.6802,273.6999,9101.0
2023-11-02 13:20:00,278.25,278.5,278.1,278.42,15350.0,273.7884,274.0344,273.6408,273.9557,15350.0
2023-11-02 13:30:00,278.44,278.75,278.37,278.58,17699.0,273.9754,274.2804,273.9065,274.1131,17699.0
2023-11-02 13:40:00,278.66,278.8,278.5,278.5,12581.0,274.1918,274.3296,274.0344,274.0344,12581.0
2023-11-02 13:50:00,278.44,278.9,278.26,278.7,13883.0,273.9754,274.428,273.7983,274.2312,13883.0
2023-11-02 14:00:00,278.77,279.24,278.64,279.14,18276.0,274.3001,274.7625,274.1722,274.6641,18276.0
2023-11-02 14:10:00,279.1,279.57,279.03,279.48,20348.0,274.6248,275.0872,274.5559,274.9987,20348.0
2023-11-02 14:20:00,279.35,279.68,279.29,279.62,21577.0,274.8708,275.1955,274.8117,275.1364,21577.0
2023-11-02 14:30:00,279.61,279.83,279.36,279.38,49052.0,275.1266,275.3431,274.8806,274.9003,49052.0
2023-11-02 14:40:00,279.38,280.0,279.37,279.83,41504.0,274.9003,275.5104,274.8905,275.3431,41504.0
2023-11-02 14:50:00,279.89,279.97,279.14,279.3,50674.0,275.4021,275.4808,274.6641,274.8216,50674.0
2023-11-02 15:00:00,279.31,279.44,278.89,279.12,26343.0,274.8314,274.9593,274.4182,274.6445,26343.0
2023-11-02 15:10:00,279.07,279.43,278.78,278.88,44816.0,274.5953,274.9495,274.3099,274.4083,44816.0
2023-11-02 15:20:00,278.88,279.27,278.74,279.18,45678.0,274.4083,274.7921,274.2706,274.7035,45678.0
2023-11-02 15:30:00,279.2,279.45,278.95,279.3,32949.0,274.7232,274.9692,274.4772,274.8216,32949.0
2023-11-02 15:40:00,279.29,279.32,278.67,278.89,56414.0,274.8117,274.8413,274.2017,274.4182,56414.0
2023-11-02 15:50:00,278.89,279.33,278.21,278.21,166349.0,274.4182,274.8511,273.7491,273.7491,166349.0
2023-11-03 09:30:00,274.35,274.79,268.0,271.26,143981.0,269.9509,270.3839,263.7028,266.9105,143981.0
2023-11-03 09:40:00,271.07,277.94,271.07,272.28,109630.0,266.7235,273.4834,266.7235,267.9141,109630.0
2023-11-03 09:50:00,272.44,273.61,271.41,271.66,96203.0,268.0716,269.2228,267.0581,267.3041,96203.0
2023-11-03 10:00:00,271.67,274.31,271.17,272.96,119851.0,267.3139,269.9116,266.8219,268.5832,119851.0
2023-11-03 10:10:00,272.95,273.02,270.63,271.45,45735.0,268.5734,268.6423,266.2906,267.0974,45735.0
2023-11-03 10:20:00,271.43,272.06,270.21,271.75,60009.0,267.0778,267.6977,265.8773,267.3926,60009.0
2023-11-03 10:30:00,271.99,271.99,270.51,271.32,29392.0,267.6288,267.6288,266.1725,266.9695,29392.0
2023-11-03 10:40:00,271.47,272.0,270.0,270.93,58783.0,267.1171,267.6386,265.6707,266.5858,58783.0
2023-11-03 10:50:00,270.85,271.45,269.89,271.23,28410.0,266.5071,267.0974,265.5625,266.881,28410.0
2023-11-03 11:00:00,271.26,272.21,271.04,271.64,11376.0,266.9105,267.8453,266.694,267.2844,11376.0
2023-11-03 11:10:00,271.63,272.77,271.62,271.8,17863.0,267.2746,268.3963,267.2647,267.4418,17863.0
2023-11-03 11:20:00,271.95,272.76,271.73,272.5,30214.0,267.5894,268.3864,267.373,268.1306,30214.0
2023-11-03 11:30:00,272.49,273.06,272.2,272.48,16596.0,268.1208,268.6816,267.8354,268.1109,16596.0
2023-11-03 11:40:00,272.61,273.91,272.3,273.91,41007.0,268.2388,269.518,267.9338,269.518,41007.0
2023-11-03 11:50:00,273.85,274.78,273.62,274.3,21038.0,269.459,270.3741,269.2327,269.9018,21038.0
2023-11-03 12:00:00,274.3,274.85,273.62,274.46,20639.0,269.9018,270.4429,269.2327,270.0592,20639.0
2023-11-03 12:10:00,274.65,274.95,273.91,273.99,49356.0,270.2461,270.5413,269.518,269.5967,49356.0
2023-11-03 12:20:00,273.99,275.13,273.99,274.96,40811.0,269.5967,270.7184,269.5967,270.5512,40811.0
2023-11-03 12:30:00,275.06,276.08,275.06,275.56,19225.0,270.6496,271.6532,270.6496,271.1415,19225.0
2023-11-03 12:40:00,275.75,276.26,275.7,276.26,11039.0,271.3285,271.8303,271.2793,271.8303,11039.0
2023-11-03 12:50:00,276.31,276.62,275.91,276.62,12251.0,271.8795,272.1846,271.4859,272.1846,12251.0
2023-11-03 13:00:00,276.53,276.7,276.28,276.45,19823.0,272.096,272.2633,271.85,272.0173,19823.0
2023-11-03 13:10:00,276.4,276.9,276.36,276.61,19279.0,271.9681,272.4601,271.9287,272.1747,19279.0
2023-11-03 13:20:00,276.61,276.86,275.67,275.85,15809.0,272.1747,272.4207,271.2498,271.4269,15809.0
2023-11-03 13:30:00,275.81,276.69,275.8,276.5,31330.0,271.3875,272.2534,271.3777,272.0665,31330.0
2023-11-03 13:40:00,276.39,276.42,275.74,275.78,9431.0,271.9582,271.9878,271.3187,271.358,9431.0
2023-11-03 13:50:00,275.71,276.13,275.49,275.88,22225.0,271.2891,271.7024,271.0727,271.4564,22225.0
2023-11-03 14:00:00,275.77,275.86,275.0,275.13,75340.0,271.3482,271.4367,270.5905,270.7184,75340.0
2023-11-03 14:10:00,275.01,275.72,274.84,275.21,19852.0,270.6004,271.299,270.4331,270.7972,19852.0
2023-11-03 14:20:00,275.13,275.31,274.37,274.5,15553.0,270.7184,270.8956,269.9706,270.0985,15553.0
2023-11-03 14:30:00,274.51,274.59,274.2,274.35,11848.0,270.1084,270.1871,269.8034,269.9509,11848.0
2023-11-03 14:40:00,274.27,274.87,274.14,274.21,19636.0,269.8722,270.4626,269.7443,269.8132,19636.0
2023-11-03 14:50:00,274.29,274.64,274.16,274.29,21943.0,269.8919,270.2363,269.764,269.8919,21943.0
2023-11-03 15:00:00,274.31,274.55,274.1,274.14,17830.0,269.9116,270.1477,269.705,269.7443,17830.0
2023-11-03 15:10:00,274.14,274.81,273.96,274.81,18438.0,269.7443,270.4036,269.5672,270.4036,18438.0
2023-11-03 15:20:00,274.78,274.82,274.23,274.35,19320.0,270.3741,270.4134,269.8329,269.9509,19320.0
2023-11-03 15:30:00,274.27,275.04,274.08,274.98,40041.0,269.8722,270.6299,269.6853,270.5708,40041.0
2023-11-03 15:40:00,275.0,275.8,275.0,275.64,76867.0,270.5905,271.3777,270.5905,271.2203,76867.0
2023-11-03 15:50:00,275.69,276.87,275.62,276.22,321213.0,271.2695,272.4305,271.2006,271.791,321213.0
2023-11-06 09:30:00,276.6,278.0,276.51,276.65,42481.0,272.1649,273.5424,272.0763,272.2141,42481.0
2023-11-06 09:40:00,276.52,277.76,275.09,277.7,21759.0,272.0862,273.3063,270.6791,273.2472,21759.0
2023-11-06 09:50:00,277.79,277.84,276.64,277.56,15465.0,273.3358,273.385,272.2042,273.1095,15465.0
2023-11-06 10:00:00,277.55,279.07,277.31,279.0,43739.0,273.0996,274.5953,272.8635,274.5264,43739.0
2023-11-06 10:10:00,279.03,279.3,278.31,278.58,31658.0,274.5559,274.8216,273.8475,274.1131,31658.0
2023-11-06 10:20:00,278.4,278.97,276.94,277.36,22035.0,273.936,274.4969,272.4994,272.9127,22035.0
2023-11-06 10:30:00,277.4,277.4,276.63,276.72,13615.0,272.952,272.952,272.1944,272.2829,13615.0
2023-11-06 10:40:00,276.8,277.06,276.28,276.99,22636.0,272.3617,272.6175,271.85,272.5486,22636.0
2023-11-06 10:50:00,276.96,276.96,275.74,276.31,15960.0,272.5191,272.5191,271.3187,271.8795,15960.0
2023-11-06 11:00:00,276.5,277.41,276.03,277.03,22919.0,272.0665,272.9619,271.604,272.588,22919.0
2023-11-06 11:10:00,277.01,277.02,276.29,276.29,11440.0,272.5683,272.5781,271.8598,271.8598,11440.0
2023-11-06 11:20:00,276.15,276.25,275.15,276.03,10788.0,271.7221,271.8205,270.7381,271.604,10788.0
2023-11-06 11:30:00,275.88,276.46,275.81,276.05,13458.0,271.4564,272.0271,271.3875,271.6237,13458.0
2023-11-06 11:40:00,275.99,276.33,275.72,276.24,8696.0,271.5647,271.8992,271.299,271.8106,8696.0
2023-11-06 11:50:00,276.32,276.53,275.91,276.53,13045.0,271.8894,272.096,271.4859,272.096,13045.0
2023-11-06 12:00:00,276.47,276.85,276.29,276.38,7757.0,272.037,272.4109,271.8598,271.9484,7757.0
2023-11-06 12:10:00,276.49,276.61,276.11,276.51,15594.0,272.0566,272.1747,271.6827,272.0763,15594.0
2023-11-06 12:20:00,276.55,276.75,276.24,276.5,6660.0,272.1157,272.3125,271.8106,272.0665,6660.0
2023-11-06 12:30:00,276.51,276.72,276.23,276.44,8007.0,272.0763,272.2829,271.8008,272.0074,8007.0
2023-11-06 12:40:00,276.3,276.72,276.3,276.39,7084.0,271.8697,272.2829,271.8697,271.9582,7084.0
2023-11-06 12:50:00,276.51,276.96,276.38,276.96,7882.0,272.0763,272.5191,271.9484,272.5191,7882.0
2023-11-06 13:00:00,276.97,277.05,276.24,276.55,7203.0,272.5289,272.6077,271.8106,272.1157,7203.0
2023-11-06 13:10:00,276.74,276.75,276.1,276.55,9211.0,272.3026,272.3125,271.6729,272.1157,9211.0
2023-11-06 13:20:00,276.51,276.98,276.44,276.71,7723.0,272.0763,272.5388,272.0074,272.2731,7723.0
2023-11-06 13:30:00,276.66,276.72,276.32,276.58,8184.0,272.2239,272.2829,271.8894,272.1452,8184.0
2023-11-06 13:40:00,276.59,276.98,276.59,276.69,8861.0,272.155,272.5388,272.155,272.2534,8861.0
2023-11-06 13:50:00,276.68,277.24,276.67,277.21,6882.0,272.2436,272.7946,272.2337,272.7651,6882.0
2023-11-06 14:00:00,277.31,277.43,276.85,276.95,11316.0,272.8635,272.9816,272.4109,272.5093,11316.0
2023-11-06 14:10:00,277.04,277.53,276.97,277.28,16357.0,272.5978,273.08,272.5289,272.834,16357.0
2023-11-06 14:20:00,277.38,277.39,277.1,277.17,6060.0,272.9324,272.9422,272.6569,272.7257,6060.0
2023-11-06 14:30:00,277.18,277.44,277.01,277.26,8574.0,272.7356,272.9914,272.5683,272.8143,8574.0
2023-11-06 14:40:00,277.5,277.68,277.34,277.37,10332.0,273.0504,273.2276,272.893,272.9225,10332.0
2023-11-06 14:50:00,277.36,277.62,277.34,277.54,16459.0,272.9127,273.1685,272.893,273.0898,16459.0
2023-11-06 15:00:00,277.49,277.78,277.44,277.53,10629.0,273.0406,273.326,272.9914,273.08,10629.0
2023-11-06 15:10:00,277.56,277.79,277.17,277.25,26530.0,273.1095,273.3358,272.7257,272.8044,26530.0
2023-11-06 15:20:00,277.18,277.25,276.28,276.43,17100.0,272.7356,272.8044,271.85,271.9976,17100.0
2023-11-06 15:30:00,276.32,276.37,275.31,275.38,26933.0,271.8894,271.9386,270.8956,270.9644,26933.0
2023-11-06 15:40:00,275.26,275.72,275.22,275.72,31105.0,270.8464,271.299,270.807,271.299,31105.0
2023-11-06 15:50:00,275.66,276.97,275.57,276.84,94480.0,271.2399,272.5289,271.1514,272.401,94480.0
2023-11-07 09:30:00,276.01,276.45,273.86,273.87,35888.0,271.5843,272.0173,269.4688,269.4786,35888.0
2023-11-07 09:40:00,273.85,274.99,273.38,273.93,23324.0,269.459,270.5807,268.9965,269.5377,23324.0
2023-11-07 09:50:00,274.49,275.73,274.22,275.28,23915.0,270.0887,271.3088,269.823,270.866,23915.0
2023-11-07 10:00:00,275.19,275.58,274.16,274.21,20757.0,270.7775,271.1612,269.764,269.8132,20757.0
2023-11-07 10:10:00,274.37,275.11,273.59,273.81,13473.0,269.9706,270.6988,269.2031,269.4196,13473.0
2023-11-07 10:20:00,273.8,274.1,273.43,273.88,18006.0,269.4098,269.705,269.0457,269.4885,18006.0
2023-11-07 10:30:00,274.03,275.99,273.83,275.74,34205.0,269.6361,271.5647,269.4393,271.3187,34205.0
2023-11-07 10:40:00,276.0,277.43,275.98,277.3,33959.0,271.5745,272.9816,271.5548,272.8536,33959.0
2023-11-07 10:50:00,277.21,277.59,275.11,275.5,28751.0,272.7651,273.139,270.6988,271.0825,28751.0
2023-11-07 11:00:00,275.45,275.82,274.91,275.33,29919.0,271.0333,271.3974,270.502,270.9152,29919.0
2023-11-07 11:10:00,275.47,275.9,275.28,275.48,14871.0,271.053,271.4761,270.866,271.0628,14871.0
2023-11-07 11:20:00,275.5,276.1,275.37,276.01,10272.0,271.0825,271.6729,270.9546,271.5843,10272.0
2023-11-07 11:30:00,276.01,276.36,275.72,276.36,8726.0,271.5843,271.9287,271.299,271.9287,8726.0
2023-11-07 11:40:00,276.39,276.85,276.17,276.21,11124.0,271.9582,272.4109,271.7418,271.7811,11124.0
2023-11-07 11:50:00,276.4,276.71,276.23,276.54,7629.0,271.9681,272.2731,271.8008,272.1058,7629.0
2023-11-07 12:00:00,276.51,276.51,275.89,276.3,6065.0,272.0763,272.0763,271.4663,271.8697,6065.0
2023-11-07 12:10:00,276.09,276.22,275.9,276.1,12506.0,271.663,271.791,271.4761,271.6729,12506.0
2023-11-07 12:20:00,276.0,276.13,275.88,275.96,12880.0,271.5745,271.7024,271.4564,271.5351,12880.0
2023-11-07 12:30:00,275.91,276.3,275.77,276.28,19041.0,271.4859,271.8697,271.3482,271.85,19041.0
2023-11-07 12:40:00,276.32,276.33,275.91,275.91,8105.0,271.8894,271.8992,271.4859,271.4859,8105.0
2023-11-07 12:50:00,276.01,276.11,275.4,275.46,12755.0,271.5843,271.6827,270.9841,271.0432,12755.0
2023-11-07 13:00:00,275.39,275.56,275.07,275.55,8265.0,270.9743,271.1415,270.6594,271.1317,8265.0
2023-11-07 13:10:00,275.53,275.53,275.1,275.25,5641.0,271.112,271.112,270.6889,270.8365,5641.0
2023-11-07 13:20:00,275.25,275.39,274.96,275.07,8100.0,270.8365,270.9743,270.5512,270.6594,8100.0
2023-11-07 13:30:00,275.0,275.25,274.91,275.02,9786.0,270.5905,270.8365,270.502,270.6102,9786.0
2023-11-07 13:40:00,275.16,275.48,274.92,275.14,15113.0,270.748,271.0628,270.5118,270.7283,15113.0
2023-11-07 13:50:00,275.11,275.25,274.95,275.24,9598.0,270.6988,270.8365,270.5413,270.8267,9598.0
2023-11-07 14:00:00,275.22,275.45,275.1,275.26,8050.0,270.807,271.0333,270.6889,270.8464,8050.0
2023-11-07 14:10:00,275.35,275.52,274.86,275.0,12143.0,270.9349,271.1022,270.4528,270.5905,12143.0
2023-11-07 14:20:00,275.0,275.12,274.96,275.12,15179.0,270.5905,270.7086,270.5512,270.7086,15179.0
2023-11-07 14:30:00,275.05,275.11,274.87,275.02,15405.0,270.6397,270.6988,270.4626,270.6102,15405.0
2023-11-07 14:40:00,275.05,275.64,274.99,275.54,10331.0,270.6397,271.2203,270.5807,271.1219,10331.0
2023-11-07 14:50:00,275.54,275.73,275.24,275.3,13005.0,271.1219,271.3088,270.8267,270.8857,13005.0
2023-11-07 15:00:00,275.25,275.39,274.9,275.13,22852.0,270.8365,270.9743,270.4921,270.7184,22852.0
2023-11-07 15:10:00,275.15,275.18,274.91,275.01,25918.0,270.7381,270.7676,270.502,270.6004,25918.0
2023-11-07 15:20:00,274.97,275.18,274.79,275.17,18992.0,270.561,270.7676,270.3839,270.7578,18992.0
2023-11-07 15:30:00,275.12,275.44,274.99,275.14,19890.0,270.7086,271.0235,270.5807,270.7283,19890.0
2023-11-07 15:40:00,275.12,275.31,274.98,275.06,29488.0,270.7086,270.8956,270.5708,270.6496,29488.0
2023-11-07 15:50:00,274.97,275.25,274.83,275.1,135929.0,270.561,270.8365,270.4233,270.6889,135929.0
2023-11-08 09:30:00,278.34,279.0,275.4,275.94,24156.0,273.877,274.5264,270.9841,271.5155,24156.0
2023-11-08 09:40:00,276.06,276.46,274.72,275.67,35599.0,271.6335,272.0271,270.315,271.2498,35599.0
2023-11-08 09:50:00,275.97,277.1,275.51,276.94,7013.0,271.545,272.6569,271.0923,272.4994,7013.0
2023-11-08 10:00:00,277.03,277.38,276.55,276.79,15676.0,272.588,272.9324,272.1157,272.3518,15676.0
2023-11-08 10:10:00,276.89,277.35,276.69,276.88,10589.0,272.4502,272.9028,272.2534,272.4404,10589.0
2023-11-08 10:20:00,276.78,277.17,276.58,276.82,11482.0,272.342,272.7257,272.1452,272.3813,11482.0
2023-11-08 10:30:00,276.7,276.85,275.92,275.93,12071.0,272.2633,272.4109,271.4958,271.5056,12071.0
2023-11-08 10:40:00,276.1,276.17,275.21,276.17,14290.0,271.6729,271.7418,270.7972,271.7418,14290.0
2023-11-08 10:50:00,276.17,276.17,274.9,274.95,25168.0,271.7418,271.7418,270.4921,270.5413,25168.0
2023-11-08 11:00:00,275.03,275.26,274.53,274.88,37427.0,270.62,270.8464,270.1281,270.4725,37427.0
2023-11-08 11:10:00,274.98,275.03,274.31,274.39,19632.0,270.5708,270.62,269.9116,269.9903,19632.0
2023-11-08 11:20:00,274.51,274.75,273.87,274.55,20506.0,270.1084,270.3445,269.4786,270.1477,20506.0
2023-11-08 11:30:00,274.55,275.2,274.4,274.98,13908.0,270.1477,270.7873,270.0001,270.5708,13908.0
2023-11-08 11:40:00,274.98,276.28,274.8,275.52,8501.0,270.5708,271.85,270.3937,271.1022,8501.0
2023-11-08 11:50:00,275.58,275.58,274.88,275.2,6819.0,271.1612,271.1612,270.4725,270.7873,6819.0
2023-11-08 12:00:00,275.02,275.05,274.64,274.93,11556.0,270.6102,270.6397,270.2363,270.5216,11556.0
2023-11-08 12:10:00,274.9,275.32,274.9,275.0,7978.0,270.4921,270.9054,270.4921,270.5905,7978.0
2023-11-08 12:20:00,275.09,275.14,274.77,274.97,7480.0,270.6791,270.7283,270.3642,270.561,7480.0
2023-11-08 12:30:00,274.96,275.19,274.87,275.0,5970.0,270.5512,270.7775,270.4626,270.5905,5970.0
2023-11-08 12:40:00,275.0,275.43,274.99,275.38,5078.0,270.5905,271.0136,270.5807,270.9644,5078.0
2023-11-08 12:50:00,275.24,275.25,274.86,275.09,11689.0,270.8267,270.8365,270.4528,270.6791,11689.0
2023-11-08 13:00:00,275.09,275.72,274.94,275.28,15909.0,270.6791,271.299,270.5315,270.866,15909.0
2023-11-08 13:10:00,275.19,275.19,274.67,274.79,6917.0,270.7775,270.7775,270.2658,270.3839,6917.0
2023-11-08 13:20:00,274.79,275.09,274.78,274.96,9463.0,270.3839,270.6791,270.3741,270.5512,9463.0
2023-11-08 13:30:00,274.95,275.08,274.74,274.9,7199.0,270.5413,270.6692,270.3347,270.4921,7199.0
2023-11-08 13:40:00,274.9,274.9,274.53,274.6,5636.0,270.4921,270.4921,270.1281,270.1969,5636.0
2023-11-08 13:50:00,274.66,275.15,274.66,274.8,8173.0,270.256,270.7381,270.256,270.3937,8173.0
2023-11-08 14:00:00,274.79,275.39,274.76,275.03,31840.0,270.3839,270.9743,270.3544,270.62,31840.0
2023-11-08 14:10:00,275.03,275.04,274.74,274.79,9180.0,270.62,270.6299,270.3347,270.3839,9180.0
2023-11-08 14:20:00,274.74,275.21,274.74,274.94,18943.0,270.3347,270.7972,270.3347,270.5315,18943.0
2023-11-08 14:30:00,274.94,275.26,274.81,275.03,14008.0,270.5315,270.8464,270.4036,270.62,14008.0
2023-11-08 14:40:00,275.04,276.09,275.04,275.7,23391.0,270.6299,271.663,270.6299,271.2793,23391.0
2023-11-08 14:50:00,275.77,276.5,275.5,275.81,34026.0,271.3482,272.0665,271.0825,271.3875,34026.0
2023-11-08 15:00:00,275.93,276.24,275.74,276.13,18818.0,271.5056,271.8106,271.3187,271.7024,18818.0
2023-11-08 15:10:00,276.13,276.24,275.61,275.67,19672.0,271.7024,271.8106,271.1907,271.2498,19672.0
2023-11-08 15:20:00,275.68,275.74,274.95,275.29,23442.0,271.2596,271.3187,270.5413,270.8759,23442.0
2023-11-08 15:30:00,275.15,275.23,274.7,275.12,39295.0,270.7381,270.8168,270.2953,270.7086,39295.0
2023-11-08 15:40:00,275.01,275.6,274.96,275.05,30853.0,270.6004,271.1809,270.5512,270.6397,30853.0
2023-11-08 15:50:00,275.09,275.23,274.65,274.82,141733.0,270.6791,270.8168,270.2461,270.4134,141733.0
2023-11-09 09:30:00,276.43,278.12,274.25,274.9,46455.0,271.9976,273.6605,269.8526,270.4921,46455.0
2023-11-09 09:40:00,275.3,275.9,274.77,275.38,6711.0,270.8857,271.4761,270.3642,270.9644,6711.0
2023-11-09 09:50:00,275.34,275.96,274.77,274.78,23129.0,270.9251,271.5351,270.3642,270.3741,23129.0
2023-11-09 10:00:00,275.25,275.31,273.9,274.07,41374.0,270.8365,270.8956,269.5082,269.6754,41374.0
2023-11-09 10:10:00,274.07,274.07,272.63,272.88,20384.0,269.6754,269.6754,268.2585,268.5045,20384.0
2023-11-09 10:20:00,272.88,272.88,271.47,271.57,56831.0,268.5045,268.5045,267.1171,267.2155,56831.0
2023-11-09 10:30:00,271.57,271.71,270.57,270.96,35336.0,267.2155,267.3533,266.2316,266.6153,35336.0
2023-11-09 10:40:00,270.96,271.54,270.8,271.17,23554.0,266.6153,267.186,266.4579,266.8219,23554.0
2023-11-09 10:50:00,271.17,271.46,270.65,271.42,18435.0,266.8219,267.1073,266.3103,267.0679,18435.0
2023-11-09 11:00:00,271.42,271.42,270.89,271.36,44835.0,267.0679,267.0679,266.5464,267.0089,44835.0
2023-11-09 11:10:00,271.32,273.0,270.95,271.96,72381.0,266.9695,268.6226,266.6055,267.5993,72381.0
2023-11-09 11:20:00,271.87,272.43,271.81,272.43,9385.0,267.5107,268.0617,267.4517,268.0617,9385.0
2023-11-09 11:30:00,272.63,273.46,272.48,273.43,22352.0,268.2585,269.0752,268.1109,269.0457,22352.0
2023-11-09 11:40:00,273.42,273.77,272.82,273.64,16900.0,269.0359,269.3802,268.4455,269.2523,16900.0
2023-11-09 11:50:00,273.55,274.38,273.35,273.68,12005.0,269.1638,269.9805,268.967,269.2917,12005.0
2023-11-09 12:00:00,273.72,274.0,273.53,273.57,10058.0,269.3311,269.6066,269.1441,269.1835,10058.0
2023-11-09 12:10:00,273.6,273.89,273.5,273.6,6018.0,269.213,269.4983,269.1146,269.213,6018.0
2023-11-09 12:20:00,273.6,273.9,273.29,273.35,9417.0,269.213,269.5082,268.9079,268.967,9417.0
2023-11-09 12:30:00,273.25,274.02,273.24,273.71,7887.0,268.8686,269.6262,268.8587,269.3212,7887.0
2023-11-09 12:40:00,273.99,274.26,273.82,274.17,24237.0,269.5967,269.8624,269.4294,269.7738,24237.0
2023-11-09 12:50:00,274.18,274.26,273.53,273.57,29592.0,269.7837,269.8624,269.1441,269.1835,29592.0
2023-11-09 13:00:00,273.66,273.82,272.6,273.68,14968.0,269.272,269.4294,268.229,269.2917,14968.0
2023-11-09 13:10:00,273.53,274.05,273.41,273.75,12487.0,269.1441,269.6558,269.026,269.3606,12487.0
2023-11-09 13:20:00,273.88,274.17,273.66,273.94,8198.0,269.4885,269.7738,269.272,269.5475,8198.0
2023-11-09 13:30:00,273.94,274.26,273.7,273.79,8200.0,269.5475,269.8624,269.3114,269.3999,8200.0
2023-11-09 13:40:00,273.75,273.85,273.31,273.36,7073.0,269.3606,269.459,268.9276,268.9768,7073.0
2023-11-09 13:50:00,273.36,273.78,273.29,273.67,9305.0,268.9768,269.3901,268.9079,269.2819,9305.0
2023-11-09 14:00:00,273.53,273.55,273.11,273.51,14736.0,269.1441,269.1638,268.7308,269.1244,14736.0
2023-11-09 14:10:00,273.55,273.6,273.01,273.03,12651.0,269.1638,269.213,268.6324,268.6521,12651.0
2023-11-09 14:20:00,273.1,273.61,273.1,273.32,15492.0,268.721,269.2228,268.721,268.9375,15492.0
2023-11-09 14:30:00,273.29,273.59,272.88,272.95,12211.0,268.9079,269.2031,268.5045,268.5734,12211.0
2023-11-09 14:40:00,272.66,272.83,272.27,272.61,16814.0,268.288,268.4553,267.9043,268.2388,16814.0
2023-11-09 14:50:00,272.48,272.48,272.08,272.26,6415.0,268.1109,268.1109,267.7173,267.8945,6415.0
2023-11-09 15:00:00,272.25,272.43,271.98,271.99,11299.0,267.8846,268.0617,267.619,267.6288,11299.0
2023-11-09 15:10:00,272.0,272.1,271.81,271.81,10288.0,267.6386,267.737,267.4517,267.4517,10288.0
2023-11-09 15:20:00,271.78,271.81,271.07,271.08,22899.0,267.4222,267.4517,266.7235,266.7334,22899.0
2023-11-09 15:30:00,271.13,271.44,271.12,271.39,34097.0,266.7826,267.0876,266.7727,267.0384,34097.0
2023-11-09 15:40:00,271.39,271.63,271.28,271.49,47401.0,267.0384,267.2746,266.9302,267.1368,47401.0
2023-11-09 15:50:00,271.49,271.72,270.69,270.95,146707.0,267.1368,267.3631,266.3496,266.6055,146707.0
2023-11-10 09:30:00,271.66,272.68,267.08,268.18,39565.0,267.3041,268.3077,262.7975,263.8799,39565.0
2023-11-10 09:40:00,268.27,268.74,267.02,267.66,20879.0,263.9684,264.4309,262.7385,263.3682,20879.0
2023-11-10 09:50:00,267.74,268.23,267.41,268.22,21662.0,263.4469,263.9291,263.1222,263.9192,21662.0
2023-11-10 10:00:00,268.23,268.83,267.47,268.19,15556.0,263.9291,264.5195,263.1813,263.8897,15556.0
2023-11-10 10:10:00,268.24,268.4,267.28,267.41,23882.0,263.9389,264.0964,262.9943,263.1222,23882.0
2023-11-10 10:20:00,267.43,267.66,266.93,267.62,24272.0,263.1419,263.3682,262.6499,263.3289,24272.0
2023-11-10 10:30:00,267.64,267.66,266.93,267.32,26209.0,263.3485,263.3682,262.6499,263.0337,26209.0
2023-11-10 10:40:00,267.25,268.42,267.2,268.4,8330.0,262.9648,264.116,262.9156,264.0964,8330.0
2023-11-10 10:50:00,268.52,268.93,268.43,268.47,22290.0,264.2144,264.6179,264.1259,264.1652,22290.0
2023-11-10 11:00:00,268.52,269.35,268.47,269.16,6910.0,264.2144,265.0311,264.1652,264.8442,6910.0
2023-11-10 11:10:00,268.94,269.13,268.65,268.68,7477.0,264.6277,264.8146,264.3423,264.3719,7477.0
2023-11-10 11:20:00,268.66,269.0,268.41,268.53,5100.0,264.3522,264.6867,264.1062,264.2243,5100.0
2023-11-10 11:30:00,268.43,268.66,268.32,268.66,5012.0,264.1259,264.3522,264.0176,264.3522,5012.0
2023-11-10 11:40:00,268.56,269.1,268.5,268.89,6819.0,264.2538,264.7851,264.1948,264.5785,6819.0
2023-11-10 11:50:00,268.74,269.15,268.66,269.12,9477.0,264.4309,264.8343,264.3522,264.8048,9477.0
2023-11-10 12:00:00,269.15,269.45,269.15,269.3,3363.0,264.8343,265.1295,264.8343,264.9819,3363.0
2023-11-10 12:10:00,269.26,269.94,269.21,269.81,20660.0,264.9426,265.6117,264.8934,265.4837,20660.0
2023-11-10 12:20:00,269.91,270.45,269.81,270.37,19353.0,265.5821,266.1135,265.4837,266.0348,19353.0
2023-11-10 12:30:00,270.27,271.1,270.23,270.97,6010.0,265.9364,266.7531,265.897,266.6251,6010.0
2023-11-10 12:40:00,270.84,271.01,270.57,270.66,6159.0,266.4972,266.6645,266.2316,266.3201,6159.0
2023-11-10 12:50:00,270.57,270.83,270.57,270.72,3655.0,266.2316,266.4874,266.2316,266.3792,3655.0
2023-11-10 13:00:00,270.76,270.77,270.34,270.34,2739.0,266.4185,266.4284,266.0052,266.0052,2739.0
2023-11-10 13:10:00,270.37,270.59,270.18,270.56,4375.0,266.0348,266.2512,265.8478,266.2217,4375.0
2023-11-10 13:20:00,270.67,270.97,270.66,270.83,6615.0,266.33,266.6251,266.3201,266.4874,6615.0
2023-11-10 13:30:00,270.83,271.25,270.79,271.2,48337.0,266.4874,266.9007,266.448,266.8515,48337.0
2023-11-10 13:40:00,271.09,271.45,271.08,271.18,3775.0,266.7432,267.0974,266.7334,266.8318,3775.0
2023-11-10 13:50:00,271.18,271.7,271.08,271.7,4715.0,266.8318,267.3434,266.7334,267.3434,4715.0
2023-11-10 14:00:00,271.84,272.32,271.8,272.29,8892.0,267.4812,267.9535,267.4418,267.924,8892.0
2023-11-10 14:10:00,272.26,272.83,272.12,272.7,6789.0,267.8945,268.4553,267.7567,268.3274,6789.0
2023-11-10 14:20:00,272.66,272.88,272.55,272.88,6811.0,268.288,268.5045,268.1798,268.5045,6811.0
2023-11-10 14:30:00,272.89,273.18,272.81,273.18,15757.0,268.5144,268.7997,268.4356,268.7997,15757.0
2023-11-10 14:40:00,273.17,273.6,273.17,273.55,14039.0,268.7899,269.213,268.7899,269.1638,14039.0
2023-11-10 14:50:00,273.58,273.65,273.25,273.59,14002.0,269.1933,269.2622,268.8686,269.2031,14002.0
2023-11-10 15:00:00,273.59,273.97,273.54,273.92,35269.0,269.2031,269.577,269.1539,269.5278,35269.0
2023-11-10 15:10:00,273.92,274.39,273.73,274.36,30125.0,269.5278,269.9903,269.3409,269.9608,30125.0
2023-11-10 15:20:00,274.35,274.8,274.18,274.75,26854.0,269.9509,270.3937,269.7837,270.3445,26854.0
2023-11-10 15:30:00,274.82,274.86,274.57,274.57,32023.0,270.4134,270.4528,270.1674,270.1674,32023.0
2023-11-10 15:40:00,274.56,275.23,274.55,274.91,31790.0,270.1576,270.8168,270.1477,270.502,31790.0
2023-11-10 15:50:00,274.84,274.86,273.51,273.65,145707.0,270.4331,270.4528,269.1244,269.2622,145707.0
2023-11-13 09:30:00,277.61,283.02,276.6,281.58,105972.0,273.1587,278.4819,272.1649,277.065,105972.0
2023-11-13 09:40:00,281.58,283.79,279.28,279.41,48014.0,277.065,279.2396,274.8019,274.9298,48014.0
2023-11-13 09:50:00,279.36,279.73,277.11,278.02,21729.0,274.8806,275.2447,272.6667,273.5621,21729.0
2023-11-13 10:00:00,278.02,278.44,276.71,277.34,46468.0,273.5621,273.9754,272.2731,272.893,46468.0
2023-11-13 10:10:00,277.32,277.98,276.97,277.3,9618.0,272.8733,273.5227,272.5289,272.8536,9618.0
2023-11-13 10:20:00,277.33,278.11,277.08,278.06,11753.0,272.8832,273.6507,272.6372,273.6015,11753.0
2023-11-13 10:30:00,278.37,278.65,278.03,278.61,19626.0,273.9065,274.182,273.5719,274.1426,19626.0
2023-11-13 10:40:00,278.68,279.66,278.54,279.21,14400.0,274.2115,275.1758,274.0738,274.733,14400.0
2023-11-13 10:50:00,279.23,279.59,278.9,279.07,8901.0,274.7527,275.1069,274.428,274.5953,8901.0
2023-11-13 11:00:00,279.0,280.24,278.75,280.13,17542.0,274.5264,275.7465,274.2804,275.6383,17542.0
2023-11-13 11:10:00,280.22,280.91,280.22,280.28,15454.0,275.7268,276.4058,275.7268,275.7859,15454.0
2023-11-13 11:20:00,280.43,280.87,280.27,280.74,10449.0,275.9335,276.3664,275.776,276.2385,10449.0
2023-11-13 11:30:00,280.77,281.38,280.32,281.38,21681.0,276.268,276.8682,275.8252,276.8682,21681.0
2023-11-13 11:40:00,281.29,282.87,280.99,282.5,49188.0,276.7797,278.3343,276.4845,277.9703,49188.0
2023-11-13 11:50:00,282.5,282.65,281.81,282.45,34833.0,277.9703,278.1179,277.2913,277.9211,34833.0
2023-11-13 12:00:00,282.39,282.56,281.83,281.84,19313.0,277.862,278.0293,277.311,277.3209,19313.0
2023-11-13 12:10:00,281.85,282.24,281.32,282.01,15001.0,277.3307,277.7144,276.8092,277.4881,15001.0
2023-11-13 12:20:00,281.96,282.18,281.62,282.11,11148.0,277.4389,277.6554,277.1044,277.5865,11148.0
2023-11-13 12:30:00,282.09,282.15,281.48,281.61,18338.0,277.5668,277.6259,276.9666,277.0945,18338.0
2023-11-13 12:40:00,281.67,282.6,281.65,282.41,54411.0,277.1536,278.0687,277.1339,277.8817,54411.0
2023-11-13 12:50:00,282.37,282.89,282.17,282.73,24624.0,277.8424,278.354,277.6456,278.1966,24624.0
2023-11-13 13:00:00,282.7,283.39,282.66,282.92,44824.0,278.1671,278.846,278.1277,278.3835,44824.0
2023-11-13 13:10:00,282.9,283.8,282.7,283.76,24833.0,278.3639,279.2494,278.1671,279.2101,24833.0
2023-11-13 13:20:00,283.68,283.89,283.53,283.72,26224.0,279.1313,279.338,278.9838,279.1707,26224.0
2023-11-13 13:30:00,283.67,284.69,283.39,284.35,46276.0,279.1215,280.1252,278.846,279.7906,46276.0
2023-11-13 13:40:00,284.64,284.65,283.81,284.25,35241.0,280.076,280.0858,279.2593,279.6922,35241.0
2023-11-13 13:50:00,284.24,285.24,284.15,284.42,45842.0,279.6824,280.6663,279.5938,279.8595,45842.0
2023-11-13 14:00:00,284.32,284.33,283.87,284.25,23853.0,279.7611,279.7709,279.3183,279.6922,23853.0
2023-11-13 14:10:00,284.26,284.48,283.7,284.25,21073.0,279.702,279.9185,279.151,279.6922,21073.0
2023-11-13 14:20:00,284.25,284.35,283.84,284.15,17905.0,279.6922,279.7906,279.2888,279.5938,17905.0
2023-11-13 14:30:00,284.23,284.4,283.71,284.04,17469.0,279.6725,279.8398,279.1609,279.4856,17469.0
2023-11-13 14:40:00,284.03,284.23,283.43,283.45,22430.0,279.4757,279.6725,278.8854,278.905,22430.0
2023-11-13 14:50:00,283.55,283.63,283.11,283.59,22107.0,279.0034,279.0821,278.5705,279.0428,22107.0
2023-11-13 15:00:00,283.51,284.04,283.31,283.51,32286.0,278.9641,279.4856,278.7673,278.9641,32286.0
2023-11-13 15:10:00,283.49,283.49,282.81,282.94,19487.0,278.9444,278.9444,278.2753,278.4032,19487.0
2023-11-13 15:20:00,283.01,283.08,282.65,282.75,14124.0,278.4721,278.541,278.1179,278.2163,14124.0
2023-11-13 15:30:00,282.79,283.06,282.19,282.27,25484.0,278.2556,278.5213,277.6652,277.744,25484.0
2023-11-13 15:40:00,282.25,282.28,281.61,281.77,41605.0,277.7243,277.7538,277.0945,277.252,41605.0
2023-11-13 15:50:00,281.82,281.99,281.59,281.91,136548.0,277.3012,277.4684,277.0749,277.3897,136548.0
2023-11-14 09:30:00,286.12,287.34,285.15,286.11,63204.0,281.5322,282.7327,280.5778,281.5224,63204.0
2023-11-14 09:40:00,285.97,286.7,284.55,285.77,22655.0,281.3846,282.1029,279.9874,281.1878,22655.0
2023-11-14 09:50:00,285.87,288.25,285.87,287.89,18639.0,281.2862,283.6281,281.2862,283.2738,18639.0
2023-11-14 10:00:00,287.61,288.1,286.32,286.66,35100.0,282.9983,283.4805,281.729,282.0636,35100.0
2023-11-14 10:10:00,286.68,286.77,285.74,285.91,9428.0,282.0832,282.1718,281.1583,281.3256,9428.0
2023-11-14 10:20:00,285.93,285.93,285.22,285.69,47870.0,281.3453,281.3453,280.6467,281.1091,47870.0
2023-11-14 10:30:00,285.69,286.54,285.61,286.13,8885.0,281.1091,281.9455,281.0304,281.5421,8885.0
2023-11-14 10:40:00,286.21,286.51,285.14,285.15,8202.0,281.6208,281.916,280.5679,280.5778,8202.0
2023-11-14 10:50:00,285.21,285.62,285.05,285.54,9450.0,280.6368,281.0402,280.4794,280.9615,9450.0
2023-11-14 11:00:00,285.62,287.11,285.62,286.35,20038.0,281.0402,282.5063,281.0402,281.7585,20038.0
2023-11-14 11:10:00,286.4,286.43,285.3,285.53,10179.0,281.8077,281.8373,280.7254,280.9517,10179.0
2023-11-14 11:20:00,285.64,285.66,285.05,285.65,15534.0,281.0599,281.0796,280.4794,281.0698,15534.0
2023-11-14 11:30:00,285.72,285.77,285.31,285.45,13161.0,281.1386,281.1878,280.7352,280.873,13161.0
2023-11-14 11:40:00,285.44,286.22,285.44,285.74,13662.0,280.8631,281.6306,280.8631,281.1583,13662.0
2023-11-14 11:50:00,285.82,285.84,285.28,285.32,13888.0,281.237,281.2567,280.7057,280.7451,13888.0
2023-11-14 12:00:00,285.27,285.49,284.86,284.91,27782.0,280.6959,280.9123,280.2924,280.3416,27782.0
2023-11-14 12:10:00,284.92,284.92,284.36,284.36,5198.0,280.3515,280.3515,279.8004,279.8004,5198.0
2023-11-14 12:20:00,284.42,284.66,284.29,284.66,3860.0,279.8595,280.0956,279.7316,280.0956,3860.0
2023-11-14 12:30:00,284.68,284.83,284.36,284.36,4331.0,280.1153,280.2629,279.8004,279.8004,4331.0
2023-11-14 12:40:00,284.44,284.52,284.15,284.19,2278.0,279.8792,279.9579,279.5938,279.6332,2278.0
2023-11-14 12:50:00,284.21,284.26,283.83,283.92,5651.0,279.6528,279.702,279.2789,279.3675,5651.0
2023-11-14 13:00:00,283.92,284.39,283.82,283.95,9892.0,279.3675,279.83,279.2691,279.397,9892.0
2023-11-14 13:10:00,284.01,284.01,283.62,283.62,7487.0,279.4561,279.4561,279.0723,279.0723,7487.0
2023-11-14 13:20:00,283.74,283.88,283.44,283.88,7870.0,279.1904,279.3281,278.8952,279.3281,7870.0
2023-11-14 13:30:00,283.81,284.23,283.79,283.79,6876.0,279.2593,279.6725,279.2396,279.2396,6876.0
2023-11-14 13:40:00,283.96,283.96,283.51,283.7,3124.0,279.4069,279.4069,278.9641,279.151,3124.0
2023-11-14 13:50:00,283.84,283.85,283.36,283.41,6520.0,279.2888,279.2986,278.8165,278.8657,6520.0
2023-11-14 14:00:00,283.33,283.83,283.32,283.82,9864.0,278.787,279.2789,278.7771,279.2691,9864.0
2023-11-14 14:10:00,283.78,283.96,283.59,283.89,8718.0,279.2297,279.4069,279.0428,279.338,8718.0
2023-11-14 14:20:00,283.86,284.14,283.86,284.09,9508.0,279.3085,279.584,279.3085,279.5348,9508.0
2023-11-14 14:30:00,284.13,284.7,284.13,284.63,8652.0,279.5741,280.135,279.5741,280.0661,8652.0
2023-11-14 14:40:00,284.7,285.2,284.59,285.13,8333.0,280.135,280.627,280.0268,280.5581,8333.0
2023-11-14 14:50:00,285.12,285.52,285.11,285.4,11464.0,280.5483,280.9418,280.5384,280.8238,11464.0
2023-11-14 15:00:00,285.39,285.6,285.11,285.6,7222.0,280.8139,281.0206,280.5384,281.0206,7222.0
2023-11-14 15:10:00,285.56,285.75,285.04,285.07,12006.0,280.9812,281.1682,280.4695,280.4991,12006.0
2023-11-14 15:20:00,285.1,285.25,284.94,285.25,8752.0,280.5286,280.6762,280.3711,280.6762,8752.0
2023-11-14 15:30:00,285.24,285.33,284.4,284.41,12444.0,280.6663,280.7549,279.8398,279.8496,12444.0
2023-11-14 15:40:00,284.47,284.57,283.98,283.98,18554.0,279.9087,280.0071,279.4265,279.4265,18554.0
2023-11-14 15:50:00,283.93,284.14,282.6,283.08,173591.0,279.3773,279.584,278.0687,278.541,173591.0
2023-11-15 09:30:00,283.03,285.66,283.03,284.71,36421.0,278.4918,281.0796,278.4918,280.1448,36421.0
2023-11-15 09:40:00,285.03,285.42,284.41,285.42,4365.0,280.4597,280.8434,279.8496,280.8434,4365.0
2023-11-15 09:50:00,285.12,285.99,284.87,285.7,24000.0,280.5483,281.4043,280.3023,281.119,24000.0
2023-11-15 10:00:00,285.98,286.25,285.08,285.08,8201.0,281.3945,281.6601,280.5089,280.5089,8201.0
2023-11-15 10:10:00,285.27,285.73,284.86,285.7,5812.0,280.6959,281.1485,280.2924,281.119,5812.0
2023-11-15 10:20:00,285.72,286.52,285.72,286.52,8937.0,281.1386,281.9258,281.1386,281.9258,8937.0
2023-11-15 10:30:00,286.38,286.97,286.28,286.83,5340.0,281.7881,282.3686,281.6897,282.2308,5340.0
2023-11-15 10:40:00,286.71,287.25,286.5,287.18,11372.0,282.1128,282.6441,281.9061,282.5752,11372.0
2023-11-15 10:50:00,287.13,287.2,286.79,286.87,7976.0,282.526,282.5949,282.1915,282.2702,7976.0
2023-11-15 11:00:00,286.99,287.64,286.88,287.39,21148.0,282.3883,283.0279,282.28,282.7819,21148.0
2023-11-15 11:10:00,287.39,287.39,286.28,286.4,6000.0,282.7819,282.7819,281.6897,281.8077,6000.0
2023-11-15 11:20:00,286.5,286.55,286.35,286.41,7074.0,281.9061,281.9553,281.7585,281.8176,7074.0
2023-11-15 11:30:00,286.38,286.6,285.75,286.0,4916.0,281.7881,282.0045,281.1682,281.4141,4916.0
2023-11-15 11:40:00,285.93,286.08,285.61,285.69,4575.0,281.3453,281.4929,281.0304,281.1091,4575.0
2023-11-15 11:50:00,285.56,285.61,284.98,285.1,5092.0,280.9812,281.0304,280.4105,280.5286,5092.0
2023-11-15 12:00:00,285.0,285.74,285.0,285.74,2330.0,280.4302,281.1583,280.4302,281.1583,2330.0
2023-11-15 12:10:00,285.63,285.66,285.11,285.24,5046.0,281.0501,281.0796,280.5384,280.6663,5046.0
2023-11-15 12:20:00,285.31,285.47,285.01,285.13,6994.0,280.7352,280.8926,280.44,280.5581,6994.0
2023-11-15 12:30:00,285.33,285.33,285.06,285.25,2962.0,280.7549,280.7549,280.4892,280.6762,2962.0
2023-11-15 12:40:00,285.18,285.39,284.83,284.98,4853.0,280.6073,280.8139,280.2629,280.4105,4853.0
2023-11-15 12:50:00,284.97,285.09,284.73,285.03,3600.0,280.4007,280.5187,280.1645,280.4597,3600.0
2023-11-15 13:00:00,285.03,285.04,284.71,284.84,1944.0,280.4597,280.4695,280.1448,280.2727,1944.0
2023-11-15 13:10:00,284.92,285.2,284.44,284.47,5677.0,280.3515,280.627,279.8792,279.9087,5677.0
2023-11-15 13:20:00,284.41,284.97,284.27,284.84,3929.0,279.8496,280.4007,279.7119,280.2727,3929.0
2023-11-15 13:30:00,284.79,284.93,284.73,284.93,2973.0,280.2235,280.3613,280.1645,280.3613,2973.0
2023-11-15 13:40:00,284.9,284.99,284.28,284.32,6801.0,280.3318,280.4203,279.7217,279.7611,6801.0
2023-11-15 13:50:00,284.26,284.27,283.97,284.15,19530.0,279.702,279.7119,279.4167,279.5938,19530.0
2023-11-15 14:00:00,284.2,284.63,284.14,284.51,16419.0,279.643,280.0661,279.584,279.948,16419.0
2023-11-15 14:10:00,284.5,284.94,284.5,284.76,2432.0,279.9382,280.3711,279.9382,280.194,2432.0
2023-11-15 14:20:00,284.72,285.11,284.7,284.99,3045.0,280.1547,280.5384,280.135,280.4203,3045.0
2023-11-15 14:30:00,285.04,285.3,284.82,285.04,10561.0,280.4695,280.7254,280.2531,280.4695,10561.0
2023-11-15 14:40:00,285.11,285.25,284.58,284.59,3358.0,280.5384,280.6762,280.0169,280.0268,3358.0
2023-11-15 14:50:00,284.6,284.69,284.37,284.65,4907.0,280.0366,280.1252,279.8103,280.0858,4907.0
2023-11-15 15:00:00,284.64,284.91,284.44,284.45,7702.0,280.076,280.3416,279.8792,279.889,7702.0
2023-11-15 15:10:00,284.45,284.6,284.05,284.07,16501.0,279.889,280.0366,279.4954,279.5151,16501.0
2023-11-15 15:20:00,284.06,284.28,283.91,284.28,14094.0,279.5053,279.7217,279.3577,279.7217,14094.0
2023-11-15 15:30:00,284.39,284.41,284.08,284.37,18516.0,279.83,279.8496,279.5249,279.8103,18516.0
2023-11-15 15:40:00,284.42,284.44,283.83,283.85,30531.0,279.8595,279.8792,279.2789,279.2986,30531.0
2023-11-15 15:50:00,283.81,284.14,283.56,283.74,130229.0,279.2593,279.584,279.0133,279.1904,130229.0
2023-11-16 09:30:00,284.42,285.99,282.35,285.21,24397.0,279.8595,281.4043,277.8227,280.6368,24397.0
2023-11-16 09:40:00,284.89,287.7,284.67,286.52,21498.0,280.3219,283.0869,280.1055,281.9258,21498.0
2023-11-16 09:50:00,286.66,287.31,285.49,286.99,63732.0,282.0636,282.7031,280.9123,282.3883,63732.0
2023-11-16 10:00:00,287.62,288.63,287.28,288.63,26338.0,283.0082,284.002,282.6736,284.002,26338.0
2023-11-16 10:10:00,288.49,288.5,288.06,288.49,9825.0,283.8642,283.8741,283.4411,283.8642,9825.0
2023-11-16 10:20:00,288.38,288.48,287.93,288.21,8173.0,283.756,283.8544,283.3132,283.5887,8173.0
2023-11-16 10:30:00,288.29,289.32,288.07,289.26,11660.0,283.6674,284.6809,283.451,284.6219,11660.0
2023-11-16 10:40:00,289.19,289.53,288.77,289.34,6865.0,284.553,284.8875,284.1397,284.7006,6865.0
2023-11-16 10:50:00,289.42,289.42,288.4,289.4,19449.0,284.7793,284.7793,283.7757,284.7596,19449.0
2023-11-16 11:00:00,289.32,289.96,289.19,289.67,49264.0,284.6809,285.3107,284.553,285.0253,49264.0
2023-11-16 11:10:00,289.61,289.87,288.54,289.49,35418.0,284.9663,285.2221,283.9134,284.8482,35418.0
2023-11-16 11:20:00,289.42,289.43,288.55,288.68,11335.0,284.7793,284.7891,283.9233,284.0512,11335.0
2023-11-16 11:30:00,288.77,289.8,288.7,289.42,25143.0,284.1397,285.1532,284.0709,284.7793,25143.0
2023-11-16 11:40:00,289.31,289.77,289.21,289.37,12331.0,284.6711,285.1237,284.5727,284.7301,12331.0
2023-11-16 11:50:00,289.31,289.72,289.05,289.63,13574.0,284.6711,285.0745,284.4152,284.9859,13574.0
2023-11-16 12:00:00,289.66,290.4,289.6,290.19,25564.0,285.0155,285.7436,284.9564,285.537,25564.0
2023-11-16 12:10:00,290.32,290.56,290.18,290.24,10114.0,285.6649,285.901,285.5271,285.5862,10114.0
2023-11-16 12:20:00,290.26,290.5,289.98,290.48,6883.0,285.6058,285.842,285.3303,285.8223,6883.0
2023-11-16 12:30:00,290.42,290.64,290.27,290.53,6378.0,285.7633,285.9797,285.6157,285.8715,6378.0
2023-11-16 12:40:00,290.68,291.0,290.52,290.94,14951.0,286.0191,286.334,285.8617,286.2749,14951.0
2023-11-16 12:50:00,290.94,292.21,290.69,291.97,31468.0,286.2749,287.5246,286.0289,287.2884,31468.0
2023-11-16 13:00:00,291.97,292.36,291.89,292.01,15598.0,287.2884,287.6722,287.2097,287.3278,15598.0
2023-11-16 13:10:00,292.12,292.26,291.91,291.94,12652.0,287.436,287.5738,287.2294,287.2589,12652.0
2023-11-16 13:20:00,291.99,292.21,291.74,292.05,42698.0,287.3081,287.5246,287.0621,287.3671,42698.0
2023-11-16 13:30:00,292.1,292.15,291.9,292.0,39139.0,287.4163,287.4655,287.2195,287.3179,39139.0
2023-11-16 13:40:00,291.92,291.99,291.52,291.52,23219.0,287.2392,287.3081,286.8456,286.8456,23219.0
2023-11-16 13:50:00,291.6,291.69,291.19,291.59,13909.0,286.9244,287.0129,286.5209,286.9145,13909.0
2023-11-16 14:00:00,291.56,291.56,290.36,291.07,16344.0,286.885,286.885,285.7042,286.4029,16344.0
2023-11-16 14:10:00,291.15,291.53,290.98,291.48,5472.0,286.4816,286.8555,286.3143,286.8063,5472.0
2023-11-16 14:20:00,291.53,291.75,291.35,291.47,27909.0,286.8555,287.0719,286.6784,286.7964,27909.0
2023-11-16 14:30:00,291.44,291.71,291.39,291.47,19406.0,286.7669,287.0326,286.7177,286.7964,19406.0
2023-11-16 14:40:00,291.49,291.93,291.46,291.5,20177.0,286.8161,287.2491,286.7866,286.826,20177.0
2023-11-16 14:50:00,291.59,291.88,291.44,291.56,11965.0,286.9145,287.1999,286.7669,286.885,11965.0
2023-11-16 15:00:00,291.61,292.1,291.51,291.84,49074.0,286.9342,287.4163,286.8358,287.1605,49074.0
2023-11-16 15:10:00,291.92,292.02,291.66,291.85,60647.0,287.2392,287.3376,286.9834,287.1703,60647.0
2023-11-16 15:20:00,291.88,292.25,291.72,292.03,42622.0,287.1999,287.5639,287.0424,287.3475,42622.0
2023-11-16 15:30:00,292.12,292.13,291.7,291.97,34702.0,287.436,287.4459,287.0228,287.2884,34702.0
2023-11-16 15:40:00,292.05,292.57,291.96,292.57,34003.0,287.3671,287.8788,287.2786,287.8788,34003.0
2023-11-16 15:50:00,292.61,292.71,291.37,291.54,146827.0,287.9182,288.0166,286.698,286.8653,146827.0
2023-11-17 09:30:00,290.15,292.78,288.87,292.4,97448.0,285.4976,288.0854,284.2381,287.7115,97448.0
2023-11-17 09:40:00,292.03,292.4,290.62,291.23,18182.0,287.3475,287.7115,285.9601,286.5603,18182.0
2023-11-17 09:50:00,291.14,291.62,290.39,290.76,24323.0,286.4717,286.944,285.7338,286.0978,24323.0
2023-11-17 10:00:00,290.92,291.33,290.44,291.14,14867.0,286.2553,286.6587,285.783,286.4717,14867.0
2023-11-17 10:10:00,291.31,291.96,291.05,291.39,30427.0,286.639,287.2786,286.3832,286.7177,30427.0
2023-11-17 10:20:00,291.46,291.46,290.69,290.69,13945.0,286.7866,286.7866,286.0289,286.0289,13945.0
2023-11-17 10:30:00,290.7,290.74,289.79,289.95,21773.0,286.0388,286.0781,285.1434,285.3008,21773.0
2023-11-17 10:40:00,290.0,290.09,289.29,289.5,15210.0,285.35,285.4386,284.6514,284.858,15210.0
2023-11-17 10:50:00,289.32,289.67,288.63,289.12,21506.0,284.6809,285.0253,284.002,284.4841,21506.0
2023-11-17 11:00:00,289.15,289.15,288.35,288.7,7173.0,284.5136,284.5136,283.7265,284.0709,7173.0
2023-11-17 11:10:00,288.91,289.04,288.53,288.63,10070.0,284.2775,284.4054,283.9036,284.002,10070.0
2023-11-17 11:20:00,288.61,288.62,287.61,288.13,13838.0,283.9823,283.9921,282.9983,283.51,13838.0
2023-11-17 11:30:00,288.13,288.26,287.5,287.77,28084.0,283.51,283.6379,282.8901,283.1558,28084.0
2023-11-17 11:40:00,287.62,287.87,287.39,287.41,21146.0,283.0082,283.2542,282.7819,282.8015,21146.0
2023-11-17 11:50:00,287.41,287.79,286.63,286.96,18336.0,282.8015,283.1754,282.034,282.3588,18336.0
2023-11-17 12:00:00,287.0,288.13,286.88,287.72,15114.0,282.3981,283.51,282.28,283.1066,15114.0
2023-11-17 12:10:00,287.69,287.96,287.49,287.75,22830.0,283.077,283.3427,282.8803,283.1361,22830.0
2023-11-17 12:20:00,287.63,287.79,287.01,287.18,32976.0,283.018,283.1754,282.408,282.5752,32976.0
2023-11-17 12:30:00,287.28,287.69,287.14,287.62,10287.0,282.6736,283.077,282.5359,283.0082,10287.0
2023-11-17 12:40:00,287.61,288.05,287.11,287.18,27044.0,282.9983,283.4313,282.5063,282.5752,27044.0
2023-11-17 12:50:00,287.1,287.1,286.73,286.91,7154.0,282.4965,282.4965,282.1324,282.3096,7154.0
2023-11-17 13:00:00,286.89,287.17,286.87,286.94,4343.0,282.2899,282.5654,282.2702,282.3391,4343.0
2023-11-17 13:10:00,287.13,287.86,287.05,287.7,9557.0,282.526,283.2443,282.4473,283.0869,9557.0
2023-11-17 13:20:00,287.7,287.87,287.59,287.81,3842.0,283.0869,283.2542,282.9787,283.1951,3842.0
2023-11-17 13:30:00,287.8,288.13,287.73,288.0,5198.0,283.1853,283.51,283.1164,283.3821,5198.0
2023-11-17 13:40:00,287.91,288.31,287.91,288.19,5211.0,283.2935,283.6871,283.2935,283.569,5211.0
2023-11-17 13:50:00,288.16,288.34,288.09,288.27,4990.0,283.5395,283.7166,283.4706,283.6477,4990.0
2023-11-17 14:00:00,288.32,288.32,287.82,288.11,6032.0,283.6969,283.6969,283.205,283.4903,6032.0
2023-11-17 14:10:00,288.22,288.38,288.1,288.24,5045.0,283.5986,283.756,283.4805,283.6182,5045.0
2023-11-17 14:20:00,288.25,288.25,287.76,287.97,7717.0,283.6281,283.6281,283.1459,283.3526,7717.0
2023-11-17 14:30:00,288.04,288.32,287.75,288.22,6720.0,283.4214,283.6969,283.1361,283.5986,6720.0
2023-11-17 14:40:00,288.19,288.41,288.07,288.26,5267.0,283.569,283.7855,283.451,283.6379,5267.0
2023-11-17 14:50:00,288.26,288.27,287.89,287.9,6198.0,283.6379,283.6477,283.2738,283.2837,6198.0
2023-11-17 15:00:00,287.88,288.21,287.82,288.16,6685.0,283.264,283.5887,283.205,283.5395,6685.0
2023-11-17 15:10:00,288.16,288.24,287.77,287.91,7924.0,283.5395,283.6182,283.1558,283.2935,7924.0
2023-11-17 15:20:00,287.83,288.24,287.7,288.05,8228.0,283.2148,283.6182,283.0869,283.4313,8228.0
2023-11-17 15:30:00,288.08,288.17,287.46,287.61,13546.0,283.4608,283.5494,282.8507,282.9983,13546.0
2023-11-17 15:40:00,287.61,287.94,287.42,287.82,20549.0,282.9983,283.323,282.8114,283.205,20549.0
2023-11-17 15:50:00,287.82,288.48,287.68,288.24,83467.0,283.205,283.8544,283.0672,283.6182,83467.0
2023-11-20 09:30:00,287.48,289.0,286.49,289.0,21684.0,282.8704,284.366,281.8963,284.366,21684.0
2023-11-20 09:40:00,288.81,288.82,287.67,287.68,2504.0,284.1791,284.1889,283.0574,283.0672,2504.0
2023-11-20 09:50:00,287.89,288.59,287.72,288.46,4507.0,283.2738,283.9626,283.1066,283.8347,4507.0
2023-11-20 10:00:00,288.19,288.82,288.19,288.59,8000.0,283.569,284.1889,283.569,283.9626,8000.0
2023-11-20 10:10:00,288.66,288.85,287.81,287.84,13453.0,284.0315,284.2184,283.1951,283.2246,13453.0
2023-11-20 10:20:00,287.76,288.25,287.42,287.79,12636.0,283.1459,283.6281,282.8114,283.1754,12636.0
2023-11-20 10:30:00,287.73,287.86,287.36,287.53,5335.0,283.1164,283.2443,282.7523,282.9196,5335.0
2023-11-20 10:40:00,287.62,288.19,287.36,287.85,7983.0,283.0082,283.569,282.7523,283.2345,7983.0
2023-11-20 10:50:00,287.96,288.68,287.95,288.27,5997.0,283.3427,284.0512,283.3329,283.6477,5997.0
2023-11-20 11:00:00,288.32,288.53,288.05,288.48,4363.0,283.6969,283.9036,283.4313,283.8544,4363.0
2023-11-20 11:10:00,288.34,288.49,288.05,288.13,9118.0,283.7166,283.8642,283.4313,283.51,9118.0
2023-11-20 11:20:00,287.99,287.99,287.52,287.8,7426.0,283.3722,283.3722,282.9098,283.1853,7426.0
2023-11-20 11:30:00,287.8,288.34,287.76,288.12,8758.0,283.1853,283.7166,283.1459,283.5002,8758.0
2023-11-20 11:40:00,287.92,288.34,287.72,287.82,5013.0,283.3034,283.7166,283.1066,283.205,5013.0
2023-11-20 11:50:00,287.75,288.17,287.75,288.1,6979.0,283.1361,283.5494,283.1361,283.4805,6979.0
2023-11-20 12:00:00,288.0,288.13,287.89,287.89,2898.0,283.3821,283.51,283.2738,283.2738,2898.0
2023-11-20 12:10:00,287.83,288.02,287.66,287.88,2762.0,283.2148,283.4018,283.0475,283.264,2762.0
2023-11-20 12:20:00,287.73,287.74,287.37,287.38,4760.0,283.1164,283.1262,282.7622,282.772,4760.0
2023-11-20 12:30:00,287.51,287.74,287.37,287.48,2899.0,282.8999,283.1262,282.7622,282.8704,2899.0
2023-11-20 12:40:00,287.42,287.7,287.37,287.5,5147.0,282.8114,283.0869,282.7622,282.8901,5147.0
2023-11-20 12:50:00,287.37,287.7,287.24,287.7,12246.0,282.7622,283.0869,282.6343,283.0869,12246.0
2023-11-20 13:00:00,287.56,288.53,287.54,288.11,5724.0,282.9491,283.9036,282.9295,283.4903,5724.0
2023-11-20 13:10:00,288.05,288.41,287.97,288.06,5589.0,283.4313,283.7855,283.3526,283.4411,5589.0
2023-11-20 13:20:00,288.06,288.31,287.96,288.24,3257.0,283.4411,283.6871,283.3427,283.6182,3257.0
2023-11-20 13:30:00,288.22,288.55,288.22,288.55,6539.0,283.5986,283.9233,283.5986,283.9233,6539.0
2023-11-20 13:40:00,288.48,288.77,288.39,288.41,5955.0,283.8544,284.1397,283.7658,283.7855,5955.0
2023-11-20 13:50:00,288.58,288.85,288.49,288.84,4761.0,283.9528,284.2184,283.8642,284.2086,4761.0
2023-11-20 14:00:00,288.86,289.18,288.73,289.15,6350.0,284.2283,284.5432,284.1004,284.5136,6350.0
2023-11-20 14:10:00,289.27,289.58,289.19,289.5,10615.0,284.6317,284.9367,284.553,284.858,10615.0
2023-11-20 14:20:00,289.48,289.72,289.38,289.72,7367.0,284.8383,285.0745,284.74,285.0745,7367.0
2023-11-20 14:30:00,289.75,290.03,289.63,289.63,7149.0,285.104,285.3795,284.9859,284.9859,7149.0
2023-11-20 14:40:00,289.84,290.21,289.54,290.06,11505.0,285.1926,285.5566,284.8974,285.409,11505.0
2023-11-20 14:50:00,290.05,290.5,289.9,290.36,14362.0,285.3992,285.842,285.2516,285.7042,14362.0
2023-11-20 15:00:00,290.38,290.43,290.09,290.13,11320.0,285.7239,285.7731,285.4386,285.4779,11320.0
2023-11-20 15:10:00,290.13,290.28,289.95,289.95,9481.0,285.4779,285.6255,285.3008,285.3008,9481.0
2023-11-20 15:20:00,289.99,290.02,289.75,289.91,6814.0,285.3402,285.3697,285.104,285.2615,6814.0
2023-11-20 15:30:00,289.88,289.88,289.34,289.71,8864.0,285.2319,285.2319,284.7006,285.0647,8864.0
2023-11-20 15:40:00,289.75,289.76,289.22,289.51,16072.0,285.104,285.1139,284.5825,284.8679,16072.0
2023-11-20 15:50:00,289.55,289.63,289.15,289.36,84763.0,284.9072,284.9859,284.5136,284.7203,84763.0
2023-11-21 09:30:00,291.11,291.2,289.42,290.85,24679.0,286.4422,286.5308,284.7793,286.1864,24679.0
2023-11-21 09:40:00,290.75,290.88,289.63,289.82,10200.0,286.088,286.2159,284.9859,285.1729,10200.0
2023-11-21 09:50:00,289.63,291.45,289.63,290.94,13374.0,284.9859,286.7768,284.9859,286.2749,13374.0
2023-11-21 10:00:00,291.21,291.78,290.04,290.06,8571.0,286.5406,287.1015,285.3894,285.409,8571.0
2023-11-21 10:10:00,290.59,291.03,289.94,291.03,12287.0,285.9305,286.3635,285.291,286.3635,12287.0
2023-11-21 10:20:00,290.66,291.4,290.66,290.99,15052.0,285.9994,286.7276,285.9994,286.3241,15052.0
2023-11-21 10:30:00,291.11,291.11,290.13,290.4,11260.0,286.4422,286.4422,285.4779,285.7436,11260.0
2023-11-21 10:40:00,290.55,291.25,290.19,291.02,10723.0,285.8912,286.58,285.537,286.3537,10723.0
2023-11-21 10:50:00,291.02,291.36,290.8,291.13,13645.0,286.3537,286.6882,286.1372,286.4619,13645.0
2023-11-21 11:00:00,290.92,291.81,290.86,291.81,10353.0,286.2553,287.131,286.1962,287.131,10353.0
2023-11-21 11:10:00,291.77,291.99,291.59,291.84,5575.0,287.0916,287.3081,286.9145,287.1605,5575.0
2023-11-21 11:20:00,291.93,292.45,291.85,292.26,14686.0,287.2491,287.7607,287.1703,287.5738,14686.0
2023-11-21 11:30:00,292.3,292.34,291.75,292.1,10211.0,287.6131,287.6525,287.0719,287.4163,10211.0
2023-11-21 11:40:00,292.07,292.13,291.62,292.0,10811.0,287.3868,287.4459,286.944,287.3179,10811.0
2023-11-21 11:50:00,292.11,292.32,291.94,292.07,4166.0,287.4262,287.6328,287.2589,287.3868,4166.0
2023-11-21 12:00:00,292.14,292.14,291.6,291.65,3222.0,287.4557,287.4557,286.9244,286.9736,3222.0
2023-11-21 12:10:00,291.53,291.97,291.53,291.61,5578.0,286.8555,287.2884,286.8555,286.9342,5578.0
2023-11-21 12:20:00,291.88,291.96,291.66,291.87,5713.0,287.1999,287.2786,286.9834,287.19,5713.0
2023-11-21 12:30:00,291.97,292.55,291.94,292.55,7349.0,287.2884,287.8591,287.2589,287.8591,7349.0
2023-11-21 12:40:00,292.55,292.74,292.53,292.6,3100.0,287.8591,288.0461,287.8394,287.9083,3100.0
2023-11-21 12:50:00,292.67,293.01,292.67,292.87,3426.0,287.9772,288.3117,287.9772,288.174,3426.0
2023-11-21 13:00:00,292.87,292.99,292.58,292.91,3790.0,288.174,288.2921,287.8886,288.2133,3790.0
2023-11-21 13:10:00,292.84,292.96,292.62,292.66,2335.0,288.1445,288.2625,287.928,287.9674,2335.0
2023-11-21 13:20:00,292.68,292.77,292.66,292.67,1600.0,287.987,288.0756,287.9674,287.9772,1600.0
2023-11-21 13:30:00,292.71,292.8,292.57,292.75,8439.0,288.0166,288.1051,287.8788,288.0559,8439.0
2023-11-21 13:40:00,292.82,293.21,292.68,292.94,9101.0,288.1248,288.5085,287.987,288.2429,9101.0
2023-11-21 13:50:00,292.98,293.28,292.97,293.28,6034.0,288.2822,288.5774,288.2724,288.5774,6034.0
2023-11-21 14:00:00,293.1,293.4,292.93,293.4,12203.0,288.4003,288.6955,288.233,288.6955,12203.0
2023-11-21 14:10:00,293.31,293.39,293.17,293.17,7519.0,288.6069,288.6857,288.4692,288.4692,7519.0
2023-11-21 14:20:00,293.24,293.31,292.74,292.98,13532.0,288.5381,288.6069,288.0461,288.2822,13532.0
2023-11-21 14:30:00,293.01,293.11,292.66,292.85,4108.0,288.3117,288.4101,287.9674,288.1543,4108.0
2023-11-21 14:40:00,292.61,292.97,292.61,292.88,14860.0,287.9182,288.2724,287.9182,288.1838,14860.0
2023-11-21 14:50:00,292.88,293.24,292.73,293.24,12483.0,288.1838,288.5381,288.0362,288.5381,12483.0
2023-11-21 15:00:00,293.26,293.48,293.05,293.3,9645.0,288.5577,288.7742,288.3511,288.5971,9645.0
2023-11-21 15:10:00,293.29,293.4,293.21,293.34,10123.0,288.5873,288.6955,288.5085,288.6365,10123.0
2023-11-21 15:20:00,293.3,293.3,293.03,293.18,11766.0,288.5971,288.5971,288.3314,288.479,11766.0
2023-11-21 15:30:00,293.16,293.19,292.88,293.1,22907.0,288.4593,288.4889,288.1838,288.4003,22907.0
2023-11-21 15:40:00,293.19,293.4,292.95,293.18,51374.0,288.4889,288.6955,288.2527,288.479,51374.0
2023-11-21 15:50:00,293.25,293.8,293.13,293.73,132630.0,288.5479,289.0891,288.4298,289.0202,132630.0
2023-11-22 09:30:00,295.6,296.41,293.68,294.19,19724.0,290.8602,291.6572,288.971,289.4728,19724.0
2023-11-22 09:40:00,294.19,294.87,293.51,294.58,38733.0,289.4728,290.1419,288.8037,289.8566,38733.0
2023-11-22 09:50:00,294.26,294.8,293.93,294.33,15000.0,289.5417,290.073,289.217,289.6106,15000.0
2023-11-22 10:00:00,294.51,294.74,293.03,294.15,17571.0,289.7877,290.014,288.3314,289.4335,17571.0
2023-11-22 10:10:00,294.37,295.33,294.35,295.16,7736.0,289.6499,290.5945,289.6303,290.4273,7736.0
2023-11-22 10:20:00,294.93,295.4,294.88,295.18,6090.0,290.201,290.6634,290.1518,290.447,6090.0
2023-11-22 10:30:00,295.13,295.6,295.08,295.42,11350.0,290.3978,290.8602,290.3486,290.6831,11350.0
2023-11-22 10:40:00,295.46,296.46,295.46,295.73,8087.0,290.7225,291.7064,290.7225,290.9881,8087.0
2023-11-22 10:50:00,295.73,295.73,294.65,295.07,5834.0,290.9881,290.9881,289.9254,290.3387,5834.0
2023-11-22 11:00:00,295.09,295.1,294.53,294.55,2879.0,290.3584,290.3682,289.8074,289.8271,2879.0
2023-11-22 11:10:00,294.36,294.67,294.19,294.3,3398.0,289.6401,289.9451,289.4728,289.5811,3398.0
2023-11-22 11:20:00,294.38,294.91,294.23,294.91,11736.0,289.6598,290.1813,289.5122,290.1813,11736.0
2023-11-22 11:30:00,294.99,295.39,294.95,295.03,8239.0,290.26,290.6536,290.2206,290.2994,8239.0
2023-11-22 11:40:00,295.02,295.15,294.98,295.1,2454.0,290.2895,290.4174,290.2502,290.3682,2454.0
2023-11-22 11:50:00,294.97,295.34,294.94,295.3,4044.0,290.2403,290.6044,290.2108,290.565,4044.0
2023-11-22 12:00:00,295.31,295.54,295.31,295.44,2013.0,290.5749,290.8012,290.5749,290.7028,2013.0
2023-11-22 12:10:00,295.38,295.4,294.97,295.3,3693.0,290.6437,290.6634,290.2403,290.565,3693.0
2023-11-22 12:20:00,295.15,295.29,294.91,294.95,4625.0,290.4174,290.5552,290.1813,290.2206,4625.0
2023-11-22 12:30:00,294.93,295.14,294.85,294.91,8697.0,290.201,290.4076,290.1222,290.1813,8697.0
2023-11-22 12:40:00,294.9,294.91,294.54,294.71,13436.0,290.1714,290.1813,289.8172,289.9845,13436.0
2023-11-22 12:50:00,294.75,295.17,294.75,295.17,2033.0,290.0238,290.4371,290.0238,290.4371,2033.0
2023-11-22 13:00:00,295.03,295.2,294.88,295.2,7102.0,290.2994,290.4666,290.1518,290.4666,7102.0
2023-11-22 13:10:00,295.02,295.1,294.93,295.1,2355.0,290.2895,290.3682,290.201,290.3682,2355.0
2023-11-22 13:20:00,295.07,295.13,294.92,295.11,5223.0,290.3387,290.3978,290.1911,290.3781,5223.0
2023-11-22 13:30:00,295.0,295.03,294.6,294.6,13596.0,290.2698,290.2994,289.8763,289.8763,13596.0
2023-11-22 13:40:00,294.68,294.71,294.38,294.52,12028.0,289.955,289.9845,289.6598,289.7975,12028.0
2023-11-22 13:50:00,294.61,294.75,294.26,294.26,5235.0,289.8861,290.0238,289.5417,289.5417,5235.0
2023-11-22 14:00:00,294.17,294.54,294.17,294.37,3057.0,289.4531,289.8172,289.4531,289.6499,3057.0
2023-11-22 14:10:00,294.55,294.86,294.36,294.86,5288.0,289.8271,290.1321,289.6401,290.1321,5288.0
2023-11-22 14:20:00,294.85,295.11,294.79,294.89,2242.0,290.1222,290.3781,290.0632,290.1616,2242.0
2023-11-22 14:30:00,294.86,294.86,294.05,294.14,4177.0,290.1321,290.1321,289.3351,289.4236,4177.0
2023-11-22 14:40:00,294.13,294.3,293.94,293.97,4373.0,289.4138,289.5811,289.2268,289.2564,4373.0
2023-11-22 14:50:00,294.04,294.31,294.04,294.13,3187.0,289.3252,289.5909,289.3252,289.4138,3187.0
2023-11-22 15:00:00,294.13,294.36,294.04,294.22,5859.0,289.4138,289.6401,289.3252,289.5023,5859.0
2023-11-22 15:10:00,294.17,294.23,293.92,293.98,2495.0,289.4531,289.5122,289.2072,289.2662,2495.0
2023-11-22 15:20:00,293.95,293.95,293.47,293.67,4924.0,289.2367,289.2367,288.7644,288.9612,4924.0
2023-11-22 15:30:00,293.76,293.94,293.62,293.74,5089.0,289.0497,289.2268,288.912,289.03,5089.0
2023-11-22 15:40:00,293.74,294.09,293.62,293.74,36107.0,289.03,289.3744,288.912,289.03,36107.0
2023-11-22 15:50:00,293.8,294.3,293.79,293.93,32711.0,289.0891,289.5811,289.0792,289.217,32711.0
2023-11-24 09:30:00,294.59,295.16,293.78,294.19,17495.0,289.8664,290.4273,289.0694,289.4728,17495.0
2023-11-24 09:40:00,294.0,294.87,292.8,294.87,7228.0,289.2859,290.1419,288.1051,290.1419,7228.0
2023-11-24 09:50:00,295.06,295.1,294.02,294.89,5946.0,290.3289,290.3682,289.3056,290.1616,5946.0
2023-11-24 10:00:00,294.52,294.69,294.1,294.32,7644.0,289.7975,289.9648,289.3843,289.6007,7644.0
2023-11-24 10:10:00,294.32,294.46,293.88,294.07,5683.0,289.6007,289.7385,289.1678,289.3547,5683.0
2023-11-24 10:20:00,293.89,294.23,293.55,294.23,8923.0,289.1776,289.5122,288.8431,289.5122,8923.0
2023-11-24 10:30:00,294.25,294.77,294.11,294.11,4777.0,289.5319,290.0435,289.3941,289.3941,4777.0
2023-11-24 10:40:00,294.13,294.61,294.1,294.42,3857.0,289.4138,289.8861,289.3843,289.6991,3857.0
2023-11-24 10:50:00,294.47,294.47,294.05,294.06,2977.0,289.7483,289.7483,289.3351,289.3449,2977.0
2023-11-24 11:00:00,294.06,294.07,293.27,293.7,6205.0,289.3449,289.3547,288.5676,288.9907,6205.0
2023-11-24 11:10:00,293.65,294.07,293.56,293.58,8033.0,288.9415,289.3547,288.8529,288.8726,8033.0
2023-11-24 11:20:00,293.58,293.73,293.39,293.69,5843.0,288.8726,289.0202,288.6857,288.9808,5843.0
2023-11-24 11:30:00,293.66,293.93,293.47,293.63,6365.0,288.9513,289.217,288.7644,288.9218,6365.0
2023-11-24 11:40:00,293.53,293.57,293.26,293.57,5372.0,288.8234,288.8628,288.5577,288.8628,5372.0
2023-11-24 11:50:00,293.59,293.65,293.3,293.47,3354.0,288.8824,288.9415,288.5971,288.7644,3354.0
2023-11-24 12:00:00,293.37,293.58,293.26,293.26,2219.0,288.666,288.8726,288.5577,288.5577,2219.0
2023-11-24 12:10:00,293.28,293.56,293.12,293.13,3618.0,288.5774,288.8529,288.42,288.4298,3618.0
2023-11-24 12:20:00,293.32,293.43,293.16,293.28,6582.0,288.6168,288.725,288.4593,288.5774,6582.0
2023-11-24 12:30:00,293.37,293.68,293.34,293.66,5702.0,288.666,288.971,288.6365,288.9513,5702.0
2023-11-24 12:40:00,293.72,293.84,293.47,293.57,6225.0,289.0104,289.1284,288.7644,288.8628,6225.0
2023-11-24 12:50:00,293.52,294.06,293.49,293.82,21081.0,288.8136,289.3449,288.784,289.1088,21081.0
2023-11-27 09:30:00,292.91,293.36,291.69,292.31,26818.0,288.2133,288.6561,287.0129,287.623,26818.0
2023-11-27 09:40:00,292.0,293.26,291.93,292.96,11838.0,287.3179,288.5577,287.2491,288.2625,11838.0
2023-11-27 09:50:00,293.01,293.32,292.77,293.29,8847.0,288.3117,288.6168,288.0756,288.5873,8847.0
2023-11-27 10:00:00,293.53,294.1,292.97,294.05,15846.0,288.8234,289.3843,288.2724,289.3351,15846.0
2023-11-27 10:10:00,294.11,294.14,293.54,293.55,7219.0,289.3941,289.4236,288.8332,288.8431,7219.0
2023-11-27 10:20:00,293.55,293.68,293.22,293.48,16424.0,288.8431,288.971,288.5184,288.7742,16424.0
2023-11-27 10:30:00,293.54,293.77,293.36,293.37,8825.0,288.8332,289.0596,288.6561,288.666,8825.0
2023-11-27 10:40:00,293.42,293.5,292.93,293.47,7929.0,288.7152,288.7939,288.233,288.7644,7929.0
2023-11-27 10:50:00,293.42,293.97,293.37,293.7,3247.0,288.7152,289.2564,288.666,288.9907,3247.0
2023-11-27 11:00:00,293.67,293.79,293.31,293.75,11432.0,288.9612,289.0792,288.6069,289.0399,11432.0
2023-11-27 11:10:00,293.78,294.01,293.68,293.86,2599.0,289.0694,289.2957,288.971,289.1481,2599.0
2023-11-27 11:20:00,293.92,294.17,293.61,294.17,6283.0,289.2072,289.4531,288.9021,289.4531,6283.0
2023-11-27 11:30:00,294.04,294.15,293.58,293.85,7278.0,289.3252,289.4335,288.8726,289.1383,7278.0
2023-11-27 11:40:00,293.91,294.05,293.62,293.78,16144.0,289.1973,289.3351,288.912,289.0694,16144.0
2023-11-27 11:50:00,293.92,294.23,293.77,293.94,11350.0,289.2072,289.5122,289.0596,289.2268,11350.0
2023-11-27 12:00:00,293.98,293.98,293.36,293.5,10913.0,289.2662,289.2662,288.6561,288.7939,10913.0
2023-11-27 12:10:00,293.42,293.59,293.33,293.56,7694.0,288.7152,288.8824,288.6266,288.8529,7694.0
2023-11-27 12:20:00,293.46,293.75,293.22,293.59,11160.0,288.7545,289.0399,288.5184,288.8824,11160.0
2023-11-27 12:30:00,293.51,293.78,293.45,293.53,13080.0,288.8037,289.0694,288.7447,288.8234,13080.0
2023-11-27 12:40:00,293.68,293.82,293.57,293.67,5139.0,288.971,289.1088,288.8628,288.9612,5139.0
2023-11-27 12:50:00,293.73,293.81,293.61,293.67,7047.0,289.0202,289.0989,288.9021,288.9612,7047.0
2023-11-27 13:00:00,293.64,293.68,293.38,293.5,4791.0,288.9316,288.971,288.6758,288.7939,4791.0
2023-11-27 13:10:00,293.5,293.56,293.35,293.35,10862.0,288.7939,288.8529,288.6463,288.6463,10862.0
2023-11-27 13:20:00,293.37,293.79,293.33,293.79,6150.0,288.666,289.0792,288.6266,289.0792,6150.0
2023-11-27 13:30:00,293.85,294.17,293.73,293.86,12198.0,289.1383,289.4531,289.0202,289.1481,12198.0
2023-11-27 13:40:00,293.88,294.0,293.74,293.82,36280.0,289.1678,289.2859,289.03,289.1088,36280.0
2023-11-27 13:50:00,293.89,293.91,293.6,293.72,15661.0,289.1776,289.1973,288.8923,289.0104,15661.0
2023-11-27 14:00:00,293.7,293.83,293.64,293.66,5240.0,288.9907,289.1186,288.9316,288.9513,5240.0
2023-11-27 14:10:00,293.69,293.82,293.56,293.63,7611.0,288.9808,289.1088,288.8529,288.9218,7611.0
2023-11-27 14:20:00,293.63,293.72,293.43,293.43,7306.0,288.9218,289.0104,288.725,288.725,7306.0
2023-11-27 14:30:00,293.44,293.67,293.27,293.49,5897.0,288.7349,288.9612,288.5676,288.784,5897.0
2023-11-27 14:40:00,293.58,293.68,293.31,293.31,5945.0,288.8726,288.971,288.6069,288.6069,5945.0
2023-11-27 14:50:00,293.38,293.51,293.25,293.48,4714.0,288.6758,288.8037,288.5479,288.7742,4714.0
2023-11-27 15:00:00,293.68,294.15,293.68,294.1,4669.0,288.971,289.4335,288.971,289.3843,4669.0
2023-11-27 15:10:00,294.02,294.02,293.59,293.81,6503.0,289.3056,289.3056,288.8824,289.0989,6503.0
2023-11-27 15:20:00,293.81,294.28,293.74,294.19,8648.0,289.0989,289.5614,289.03,289.4728,8648.0
2023-11-27 15:30:00,294.25,294.37,294.1,294.16,10311.0,289.5319,289.6499,289.3843,289.4433,10311.0
2023-11-27 15:40:00,294.17,294.32,293.74,293.94,16089.0,289.4531,289.6007,289.03,289.2268,16089.0
2023-11-27 15:50:00,293.84,294.24,293.74,293.96,66815.0,289.1284,289.522,289.03,289.2465,66815.0
2023-11-28 09:30:00,292.67,292.67,290.52,291.42,20706.0,287.9772,287.9772,285.8617,286.7472,20706.0
2023-11-28 09:40:00,291.12,291.61,290.57,291.61,9482.0,286.4521,286.9342,285.9109,286.9342,9482.0
2023-11-28 09:50:00,291.63,291.88,291.14,291.14,16019.0,286.9539,287.1999,286.4717,286.4717,16019.0
2023-11-28 10:00:00,291.09,291.1,289.69,290.3,35698.0,286.4225,286.4324,285.045,285.6452,35698.0
2023-11-28 10:10:00,290.3,291.45,290.28,290.97,12020.0,285.6452,286.7768,285.6255,286.3045,12020.0
2023-11-28 10:20:00,290.97,291.24,290.74,290.75,9338.0,286.3045,286.5701,286.0781,286.088,9338.0
2023-11-28 10:30:00,290.74,291.04,290.7,290.77,10065.0,286.0781,286.3733,286.0388,286.1077,10065.0
2023-11-28 10:40:00,290.87,291.42,290.8,291.04,19745.0,286.2061,286.7472,286.1372,286.3733,19745.0
2023-11-28 10:50:00,291.09,291.58,291.07,291.25,5560.0,286.4225,286.9047,286.4029,286.58,5560.0
2023-11-28 11:00:00,291.37,291.85,291.25,291.66,7537.0,286.698,287.1703,286.58,286.9834,7537.0
2023-11-28 11:10:00,291.69,292.33,291.53,292.33,2688.0,287.0129,287.6426,286.8555,287.6426,2688.0
2023-11-28 11:20:00,292.09,292.49,291.93,292.05,4337.0,287.4065,287.8001,287.2491,287.3671,4337.0
2023-11-28 11:30:00,292.21,292.84,292.13,292.6,4198.0,287.5246,288.1445,287.4459,287.9083,4198.0
2023-11-28 11:40:00,292.72,292.88,292.57,292.57,3060.0,288.0264,288.1838,287.8788,287.8788,3060.0
2023-11-28 11:50:00,292.69,292.69,292.26,292.28,3851.0,287.9969,287.9969,287.5738,287.5935,3851.0
2023-11-28 12:00:00,292.28,292.36,291.81,291.93,4994.0,287.5935,287.6722,287.131,287.2491,4994.0
2023-11-28 12:10:00,291.9,292.1,291.31,291.31,3954.0,287.2195,287.4163,286.639,286.639,3954.0
2023-11-28 12:20:00,291.32,291.51,291.22,291.4,3423.0,286.6488,286.8358,286.5504,286.7276,3423.0
2023-11-28 12:30:00,291.36,291.36,290.81,291.06,7561.0,286.6882,286.6882,286.147,286.393,7561.0
2023-11-28 12:40:00,291.0,291.16,290.93,291.04,11102.0,286.334,286.4914,286.2651,286.3733,11102.0
2023-11-28 12:50:00,291.03,291.45,290.97,291.44,11218.0,286.3635,286.7768,286.3045,286.7669,11218.0
2023-11-28 13:00:00,291.37,291.44,290.84,291.36,4834.0,286.698,286.7669,286.1765,286.6882,4834.0
2023-11-28 13:10:00,291.21,291.32,291.01,291.23,3132.0,286.5406,286.6488,286.3438,286.5603,3132.0
2023-11-28 13:20:00,291.25,291.41,290.93,291.41,9627.0,286.58,286.7374,286.2651,286.7374,9627.0
2023-11-28 13:30:00,291.38,291.95,291.38,291.63,3172.0,286.7079,287.2687,286.7079,286.9539,3172.0
2023-11-28 13:40:00,291.62,292.47,291.62,292.47,6925.0,286.944,287.7804,286.944,287.7804,6925.0
2023-11-28 13:50:00,292.48,292.48,292.13,292.31,10084.0,287.7902,287.7902,287.4459,287.623,10084.0
2023-11-28 14:00:00,292.34,292.64,292.28,292.48,7262.0,287.6525,287.9477,287.5935,287.7902,7262.0
2023-11-28 14:10:00,292.4,292.74,292.31,292.66,8986.0,287.7115,288.0461,287.623,287.9674,8986.0
2023-11-28 14:20:00,292.68,292.84,292.56,292.74,7838.0,287.987,288.1445,287.869,288.0461,7838.0
2023-11-28 14:30:00,292.69,292.7,292.42,292.52,4616.0,287.9969,288.0067,287.7312,287.8296,4616.0
2023-11-28 14:40:00,292.47,292.52,292.11,292.32,7454.0,287.7804,287.8296,287.4262,287.6328,7454.0
2023-11-28 14:50:00,292.29,292.39,292.11,292.15,3730.0,287.6033,287.7017,287.4262,287.4655,3730.0
2023-11-28 15:00:00,292.14,292.14,291.77,292.07,3434.0,287.4557,287.4557,287.0916,287.3868,3434.0
2023-11-28 15:10:00,292.11,292.11,291.92,291.98,5575.0,287.4262,287.4262,287.2392,287.2983,5575.0
2023-11-28 15:20:00,291.93,292.22,291.71,292.13,6594.0,287.2491,287.5344,287.0326,287.4459,6594.0
2023-11-28 15:30:00,292.12,292.12,291.8,291.81,5837.0,287.436,287.436,287.1211,287.131,5837.0
2023-11-28 15:40:00,291.81,292.05,291.67,291.81,17485.0,287.131,287.3671,286.9932,287.131,17485.0
2023-11-28 15:50:00,291.88,292.26,291.8,292.1,71947.0,287.1999,287.5738,287.1211,287.4163,71947.0
2023-11-29 09:30:00,294.0,295.0,293.26,293.77,40149.0,289.2859,290.2698,288.5577,289.0596,40149.0
2023-11-29 09:40:00,294.1,294.47,293.45,294.39,10510.0,289.3843,289.7483,288.7447,289.6696,10510.0
2023-11-29 09:50:00,294.67,295.61,294.47,294.92,12257.0,289.9451,290.8701,289.7483,290.1911,12257.0
2023-11-29 10:00:00,295.19,296.13,294.96,294.96,12639.0,290.4568,291.3817,290.2305,290.2305,12639.0
2023-11-29 10:10:00,295.0,295.54,294.99,295.06,8506.0,290.2698,290.8012,290.26,290.3289,8506.0
2023-11-29 10:20:00,295.06,295.09,294.07,294.11,18310.0,290.3289,290.3584,289.3547,289.3941,18310.0
2023-11-29 10:30:00,294.04,294.41,293.81,294.17,11488.0,289.3252,289.6893,289.0989,289.4531,11488.0
2023-11-29 10:40:00,294.3,294.31,293.34,293.5,10940.0,289.5811,289.5909,288.6365,288.7939,10940.0
2023-11-29 10:50:00,293.49,293.69,293.07,293.18,7029.0,288.784,288.9808,288.3708,288.479,7029.0
2023-11-29 11:00:00,293.11,293.44,292.89,292.96,7211.0,288.4101,288.7349,288.1937,288.2625,7211.0
2023-11-29 11:10:00,293.06,293.07,292.25,292.47,4853.0,288.3609,288.3708,287.5639,287.7804,4853.0
2023-11-29 11:20:00,292.42,292.43,291.52,292.41,9066.0,287.7312,287.741,286.8456,287.7214,9066.0
2023-11-29 11:30:00,292.47,292.85,292.31,292.76,3982.0,287.7804,288.1543,287.623,288.0658,3982.0
2023-11-29 11:40:00,292.69,292.73,292.51,292.73,2215.0,287.9969,288.0362,287.8198,288.0362,2215.0
2023-11-29 11:50:00,292.5,292.6,292.42,292.51,1100.0,287.8099,287.9083,287.7312,287.8198,1100.0
2023-11-29 12:00:00,292.6,293.1,292.58,292.84,6577.0,287.9083,288.4003,287.8886,288.1445,6577.0
2023-11-29 12:10:00,292.9,293.2,292.9,293.15,2399.0,288.2035,288.4987,288.2035,288.4495,2399.0
2023-11-29 12:20:00,293.11,293.11,292.77,292.89,4178.0,288.4101,288.4101,288.0756,288.1937,4178.0
2023-11-29 12:30:00,292.86,293.1,292.86,293.1,13054.0,288.1642,288.4003,288.1642,288.4003,13054.0
2023-11-29 12:40:00,293.19,293.19,292.85,293.17,7002.0,288.4889,288.4889,288.1543,288.4692,7002.0
2023-11-29 12:50:00,293.07,293.22,292.8,292.93,8349.0,288.3708,288.5184,288.1051,288.233,8349.0
2023-11-29 13:00:00,292.93,292.95,292.66,292.85,4170.0,288.233,288.2527,287.9674,288.1543,4170.0
2023-11-29 13:10:00,292.95,293.05,292.83,292.86,29821.0,288.2527,288.3511,288.1346,288.1642,29821.0
2023-11-29 13:20:00,292.86,293.47,292.86,293.22,6553.0,288.1642,288.7644,288.1642,288.5184,6553.0
2023-11-29 13:30:00,293.26,293.73,292.99,293.7,5490.0,288.5577,289.0202,288.2921,288.9907,5490.0
2023-11-29 13:40:00,293.61,293.94,293.47,293.47,12091.0,288.9021,289.2268,288.7644,288.7644,12091.0
2023-11-29 13:50:00,293.58,294.0,293.51,293.9,6568.0,288.8726,289.2859,288.8037,289.1875,6568.0
2023-11-29 14:00:00,293.89,294.84,293.89,294.84,6777.0,289.1776,290.1124,289.1776,290.1124,6777.0
2023-11-29 14:10:00,294.91,295.08,294.67,294.91,10103.0,290.1813,290.3486,289.9451,290.1813,10103.0
2023-11-29 14:20:00,294.82,294.85,293.98,294.26,17354.0,290.0927,290.1222,289.2662,289.5417,17354.0
2023-11-29 14:30:00,294.37,294.37,293.95,293.98,16999.0,289.6499,289.6499,289.2367,289.2662,16999.0
2023-11-29 14:40:00,293.97,294.24,293.88,294.09,12117.0,289.2564,289.522,289.1678,289.3744,12117.0
2023-11-29 14:50:00,294.01,294.33,294.01,294.3,7283.0,289.2957,289.6106,289.2957,289.5811,7283.0
2023-11-29 15:00:00,294.31,294.73,294.25,294.7,10983.0,289.5909,290.0042,289.5319,289.9746,10983.0
2023-11-29 15:10:00,294.67,294.67,294.25,294.37,12123.0,289.9451,289.9451,289.5319,289.6499,12123.0
2023-11-29 15:20:00,294.33,294.45,293.98,294.13,10378.0,289.6106,289.7287,289.2662,289.4138,10378.0
2023-11-29 15:30:00,294.05,294.1,293.92,294.0,11889.0,289.3351,289.3843,289.2072,289.2859,11889.0
2023-11-29 15:40:00,293.96,294.71,293.79,294.71,36529.0,289.2465,289.9845,289.0792,289.9845,36529.0
2023-11-29 15:50:00,294.73,294.95,294.29,294.5,94339.0,290.0042,290.2206,289.5712,289.7779,94339.0
2023-11-30 09:30:00,294.21,294.25,291.35,291.82,26603.0,289.4925,289.5319,286.6784,287.1408,26603.0
2023-11-30 09:40:00,291.97,292.07,290.6,292.06,23805.0,287.2884,287.3868,285.9404,287.377,23805.0
2023-11-30 09:50:00,292.31,293.18,292.07,292.99,6002.0,287.623,288.479,287.3868,288.2921,6002.0
2023-11-30 10:00:00,293.25,294.04,292.76,293.73,15201.0,288.5479,289.3252,288.0658,289.0202,15201.0
2023-11-30 10:10:00,293.82,294.74,293.33,294.69,8725.0,289.1088,290.014,288.6266,289.9648,8725.0
2023-11-30 10:20:00,294.63,294.99,294.29,294.54,6005.0,289.9058,290.26,289.5712,289.8172,6005.0
2023-11-30 10:30:00,294.54,294.73,293.99,294.12,4276.0,289.8172,290.0042,289.276,289.4039,4276.0
2023-11-30 10:40:00,294.06,294.45,293.82,294.34,16663.0,289.3449,289.7287,289.1088,289.6204,16663.0
2023-11-30 10:50:00,294.31,295.1,294.06,294.84,4137.0,289.5909,290.3682,289.3449,290.1124,4137.0
2023-11-30 11:00:00,294.84,295.33,294.68,294.84,8347.0,290.1124,290.5945,289.955,290.1124,8347.0
2023-11-30 11:10:00,294.89,295.77,294.89,294.98,6106.0,290.1616,291.0275,290.1616,290.2502,6106.0
2023-11-30 11:20:00,294.91,295.64,294.71,295.07,6199.0,290.1813,290.8996,289.9845,290.3387,6199.0
2023-11-30 11:30:00,295.08,295.14,294.47,294.48,9091.0,290.3486,290.4076,289.7483,289.7582,9091.0
2023-11-30 11:40:00,294.54,295.05,294.39,294.96,6883.0,289.8172,290.319,289.6696,290.2305,6883.0
2023-11-30 11:50:00,295.05,295.23,294.8,294.83,5789.0,290.319,290.4961,290.073,290.1026,5789.0
2023-11-30 12:00:00,294.82,295.03,294.54,294.68,9455.0,290.0927,290.2994,289.8172,289.955,9455.0
2023-11-30 12:10:00,294.62,294.62,293.77,294.0,7804.0,289.8959,289.8959,289.0596,289.2859,7804.0
2023-11-30 12:20:00,294.0,294.1,293.76,293.91,4975.0,289.2859,289.3843,289.0497,289.1973,4975.0
2023-11-30 12:30:00,293.97,294.18,293.81,293.87,5238.0,289.2564,289.463,289.0989,289.158,5238.0
2023-11-30 12:40:00,293.94,294.52,293.84,294.32,8206.0,289.2268,289.7975,289.1284,289.6007,8206.0
2023-11-30 12:50:00,294.38,294.63,294.2,294.4,6492.0,289.6598,289.9058,289.4827,289.6795,6492.0
2023-11-30 13:00:00,294.46,294.48,294.05,294.21,4695.0,289.7385,289.7582,289.3351,289.4925,4695.0
2023-11-30 13:10:00,294.04,294.54,294.04,294.4,6403.0,289.3252,289.8172,289.3252,289.6795,6403.0
2023-11-30 13:20:00,294.55,294.72,294.06,294.15,9303.0,289.8271,289.9943,289.3449,289.4335,9303.0
2023-11-30 13:30:00,294.1,294.45,294.06,294.26,6426.0,289.3843,289.7287,289.3449,289.5417,6426.0
2023-11-30 13:40:00,294.33,294.46,293.87,293.93,6277.0,289.6106,289.7385,289.158,289.217,6277.0
2023-11-30 13:50:00,293.9,294.2,293.83,294.09,6808.0,289.1875,289.4827,289.1186,289.3744,6808.0
2023-11-30 14:00:00,294.17,294.36,294.05,294.25,11101.0,289.4531,289.6401,289.3351,289.5319,11101.0
2023-11-30 14:10:00,294.27,295.14,294.24,294.9,12304.0,289.5515,290.4076,289.522,290.1714,12304.0
2023-11-30 14:20:00,294.88,294.9,294.56,294.8,10250.0,290.1518,290.1714,289.8369,290.073,10250.0
2023-11-30 14:30:00,294.8,294.85,294.53,294.53,6143.0,290.073,290.1222,289.8074,289.8074,6143.0
2023-11-30 14:40:00,294.55,295.03,294.49,294.83,6675.0,289.8271,290.2994,289.768,290.1026,6675.0
2023-11-30 14:50:00,294.8,295.0,294.57,295.0,6550.0,290.073,290.2698,289.8467,290.2698,6550.0
2023-11-30 15:00:00,294.85,294.86,294.5,294.5,4164.0,290.1222,290.1321,289.7779,289.7779,4164.0
2023-11-30 15:10:00,294.57,294.8,294.49,294.68,3822.0,289.8467,290.073,289.768,289.955,3822.0
2023-11-30 15:20:00,294.68,294.68,294.22,294.49,3860.0,289.955,289.955,289.5023,289.768,3860.0
2023-11-30 15:30:00,294.48,294.95,294.29,294.76,7731.0,289.7582,290.2206,289.5712,290.0337,7731.0
2023-11-30 15:40:00,294.85,295.37,294.74,295.16,18717.0,290.1222,290.6339,290.014,290.4273,18717.0
2023-11-30 15:50:00,295.18,296.38,295.18,296.09,69496.0,290.447,291.6277,290.447,291.3424,69496.0
2023-12-01 09:30:00,296.5,297.0,294.58,295.63,21613.0,291.7458,292.2378,289.8566,290.8897,21613.0
2023-12-01 09:40:00,295.43,296.46,295.43,296.26,4962.0,290.6929,291.7064,290.6929,291.5096,4962.0
2023-12-01 09:50:00,296.23,296.76,295.61,295.61,7130.0,291.4801,292.0016,290.8701,290.8701,7130.0
2023-12-01 10:00:00,295.81,297.16,295.75,297.05,10794.0,291.0668,292.3952,291.0078,292.287,10794.0
2023-12-01 10:10:00,297.07,297.07,296.32,296.66,14174.0,292.3066,292.3066,291.5687,291.9032,14174.0
2023-12-01 10:20:00,296.86,297.15,296.52,296.52,5007.0,292.1,292.3854,291.7655,291.7655,5007.0
2023-12-01 10:30:00,296.44,297.15,296.22,296.9,5719.0,291.6867,292.3854,291.4703,292.1394,5719.0
2023-12-01 10:40:00,297.04,297.2,296.92,297.2,3614.0,292.2771,292.4346,292.1591,292.4346,3614.0
2023-12-01 10:50:00,297.11,297.7,296.84,296.84,5395.0,292.346,292.9265,292.0803,292.0803,5395.0
2023-12-01 11:00:00,296.71,296.71,295.24,296.23,20349.0,291.9524,291.9524,290.506,291.4801,20349.0
2023-12-01 11:10:00,296.25,296.78,296.19,296.24,5847.0,291.4998,292.0213,291.4408,291.49,5847.0
2023-12-01 11:20:00,296.37,296.56,295.99,296.52,15833.0,291.6179,291.8048,291.244,291.7655,15833.0
2023-12-01 11:30:00,296.54,297.19,296.05,296.97,5950.0,291.7851,292.4247,291.303,292.2082,5950.0
2023-12-01 11:40:00,296.9,297.73,296.9,297.6,19257.0,292.1394,292.9561,292.1394,292.8281,19257.0
2023-12-01 11:50:00,297.62,298.18,297.52,297.8,16473.0,292.8478,293.3988,292.7494,293.0249,16473.0
2023-12-01 12:00:00,297.75,298.3,297.74,298.04,6284.0,292.9757,293.5169,292.9659,293.2611,6284.0
2023-12-01 12:10:00,297.96,298.7,297.84,298.16,11236.0,293.1824,293.9105,293.0643,293.3792,11236.0
2023-12-01 12:20:00,298.18,298.18,297.52,297.62,17515.0,293.3988,293.3988,292.7494,292.8478,17515.0
2023-12-01 12:30:00,297.64,298.37,297.53,297.96,9755.0,292.8675,293.5858,292.7593,293.1824,9755.0
2023-12-01 12:40:00,298.0,298.41,298.0,298.26,6584.0,293.2217,293.6252,293.2217,293.4776,6584.0
2023-12-01 12:50:00,298.19,298.25,297.9,298.17,6543.0,293.4087,293.4677,293.1233,293.389,6543.0
2023-12-01 13:00:00,298.25,298.26,297.67,297.82,13235.0,293.4677,293.4776,292.897,293.0446,13235.0
2023-12-01 13:10:00,297.61,297.63,297.09,297.29,9425.0,292.838,292.8577,292.3263,292.5231,9425.0
2023-12-01 13:20:00,297.25,297.42,297.02,297.26,6607.0,292.4838,292.651,292.2574,292.4936,6607.0
2023-12-01 13:30:00,297.31,297.79,297.25,297.71,10382.0,292.5428,293.0151,292.4838,292.9364,10382.0
2023-12-01 13:40:00,297.67,297.89,297.54,297.68,5444.0,292.897,293.1135,292.7691,292.9069,5444.0
2023-12-01 13:50:00,297.76,297.76,296.91,296.96,11850.0,292.9856,292.9856,292.1492,292.1984,11850.0
2023-12-01 14:00:00,297.11,297.3,296.72,296.78,9060.0,292.346,292.533,291.9623,292.0213,9060.0
2023-12-01 14:10:00,296.71,297.19,296.68,296.84,9396.0,291.9524,292.4247,291.9229,292.0803,9396.0
2023-12-01 14:20:00,296.84,297.03,296.82,296.9,7835.0,292.0803,292.2673,292.0607,292.1394,7835.0
2023-12-01 14:30:00,296.87,296.89,296.61,296.88,8636.0,292.1099,292.1295,291.854,292.1197,8636.0
2023-12-01 14:40:00,296.89,297.14,296.64,297.03,11529.0,292.1295,292.3755,291.8835,292.2673,11529.0
2023-12-01 14:50:00,297.04,297.05,296.7,296.87,7882.0,292.2771,292.287,291.9426,292.1099,7882.0
2023-12-01 15:00:00,296.93,296.97,296.55,296.68,10629.0,292.1689,292.2082,291.795,291.9229,10629.0
2023-12-01 15:10:00,296.68,296.83,296.45,296.65,9293.0,291.9229,292.0705,291.6966,291.8934,9293.0
2023-12-01 15:20:00,296.69,297.23,296.61,297.23,14468.0,291.9327,292.4641,291.854,292.4641,14468.0
2023-12-01 15:30:00,297.34,297.57,297.09,297.21,36408.0,292.5723,292.7986,292.3263,292.4444,36408.0
2023-12-01 15:40:00,297.18,297.38,296.95,297.37,18699.0,292.4149,292.6117,292.1886,292.6018,18699.0
2023-12-01 15:50:00,297.29,297.83,296.82,297.77,122904.0,292.5231,293.0545,292.0607,292.9954,122904.0
2023-12-04 09:30:00,295.76,298.69,294.77,297.24,24353.0,291.0177,293.9007,290.0435,292.4739,24353.0
2023-12-04 09:40:00,297.01,298.15,296.91,297.96,3180.0,292.2476,293.3693,292.1492,293.1824,3180.0
2023-12-04 09:50:00,297.87,298.33,296.3,296.36,7861.0,293.0938,293.5464,291.549,291.608,7861.0
2023-12-04 10:00:00,296.44,296.52,295.06,295.17,25846.0,291.6867,291.7655,290.3289,290.4371,25846.0
2023-12-04 10:10:00,295.05,295.59,294.82,295.01,13614.0,290.319,290.8504,290.0927,290.2797,13614.0
2023-12-04 10:20:00,295.22,295.38,294.26,294.26,10146.0,290.4863,290.6437,289.5417,289.5417,10146.0
2023-12-04 10:30:00,294.35,294.35,293.14,293.68,26458.0,289.6303,289.6303,288.4397,288.971,26458.0
2023-12-04 10:40:00,293.87,294.41,293.42,294.25,22782.0,289.158,289.6893,288.7152,289.5319,22782.0
2023-12-04 10:50:00,294.16,294.16,293.41,293.85,11174.0,289.4433,289.4433,288.7053,289.1383,11174.0
2023-12-04 11:00:00,293.85,294.24,293.63,294.1,19441.0,289.1383,289.522,288.9218,289.3843,19441.0
2023-12-04 11:10:00,294.07,294.22,293.69,294.17,8726.0,289.3547,289.5023,288.9808,289.4531,8726.0
2023-12-04 11:20:00,294.18,294.32,293.33,293.33,7435.0,289.463,289.6007,288.6266,288.6266,7435.0
2023-12-04 11:30:00,293.35,293.37,292.43,292.61,14548.0,288.6463,288.666,287.741,287.9182,14548.0
2023-12-04 11:40:00,292.72,292.81,291.84,291.84,23142.0,288.0264,288.115,287.1605,287.1605,23142.0
2023-12-04 11:50:00,291.9,292.88,291.85,292.65,22012.0,287.2195,288.1838,287.1703,287.9575,22012.0
2023-12-04 12:00:00,292.66,293.02,292.53,292.77,14301.0,287.9674,288.3216,287.8394,288.0756,14301.0
2023-12-04 12:10:00,292.86,292.94,292.51,292.56,6900.0,288.1642,288.2429,287.8198,287.869,6900.0
2023-12-04 12:20:00,292.61,292.74,292.36,292.47,12659.0,287.9182,288.0461,287.6722,287.7804,12659.0
2023-12-04 12:30:00,292.46,292.62,291.85,291.86,9674.0,287.7706,287.928,287.1703,287.1802,9674.0
2023-12-04 12:40:00,291.85,291.89,291.39,291.53,9001.0,287.1703,287.2097,286.7177,286.8555,9001.0
2023-12-04 12:50:00,291.51,291.64,291.47,291.52,11606.0,286.8358,286.9637,286.7964,286.8456,11606.0
2023-12-04 13:00:00,291.47,291.48,291.18,291.19,5616.0,286.7964,286.8063,286.5111,286.5209,5616.0
2023-12-04 13:10:00,291.1,291.24,290.91,291.19,9990.0,286.4324,286.5701,286.2454,286.5209,9990.0
2023-12-04 13:20:00,291.19,291.25,290.69,290.75,12029.0,286.5209,286.58,286.0289,286.088,12029.0
2023-12-04 13:30:00,290.71,291.28,290.68,291.09,12841.0,286.0486,286.6095,286.0191,286.4225,12841.0
2023-12-04 13:40:00,291.07,291.22,290.85,290.96,5399.0,286.4029,286.5504,286.1864,286.2946,5399.0
2023-12-04 13:50:00,291.04,291.05,290.66,290.75,11607.0,286.3733,286.3832,285.9994,286.088,11607.0
2023-12-04 14:00:00,290.81,290.88,290.16,290.46,12347.0,286.147,286.2159,285.5074,285.8026,12347.0
2023-12-04 14:10:00,290.52,290.86,290.45,290.49,8894.0,285.8617,286.1962,285.7928,285.8322,8894.0
2023-12-04 14:20:00,290.47,290.57,290.07,290.24,15237.0,285.8125,285.9109,285.4189,285.5862,15237.0
2023-12-04 14:30:00,290.29,290.84,290.13,290.64,34258.0,285.6354,286.1765,285.4779,285.9797,34258.0
2023-12-04 14:40:00,290.72,291.04,290.67,290.96,10055.0,286.0585,286.3733,286.0093,286.2946,10055.0
2023-12-04 14:50:00,290.96,290.96,290.62,290.68,7148.0,286.2946,286.2946,285.9601,286.0191,7148.0
2023-12-04 15:00:00,290.62,290.72,290.39,290.55,8912.0,285.9601,286.0585,285.7338,285.8912,8912.0
2023-12-04 15:10:00,290.64,290.82,290.38,290.63,17496.0,285.9797,286.1569,285.7239,285.9699,17496.0
2023-12-04 15:20:00,290.65,290.73,290.29,290.6,18593.0,285.9896,286.0683,285.6354,285.9404,18593.0
2023-12-04 15:30:00,290.67,290.87,290.41,290.69,19030.0,286.0093,286.2061,285.7534,286.0289,19030.0
2023-12-04 15:40:00,290.61,291.15,290.61,290.97,33933.0,285.9502,286.4816,285.9502,286.3045,33933.0
2023-12-04 15:50:00,291.0,291.33,290.68,290.83,134114.0,286.334,286.6587,286.0191,286.1667,134114.0
2023-12-05 09:30:00,290.73,291.0,287.73,288.06,22913.0,286.0683,286.334,283.1164,283.4411,22913.0
2023-12-05 09:40:00,287.84,287.84,286.3,287.38,29032.0,283.2246,283.2246,281.7093,282.772,29032.0
2023-12-05 09:50:00,287.18,287.45,286.4,286.59,60047.0,282.5752,282.8409,281.8077,281.9947,60047.0
2023-12-05 10:00:00,286.74,288.24,286.57,287.77,20074.0,282.1423,283.6182,281.975,283.1558,20074.0
2023-12-05 10:10:00,287.77,288.09,287.38,287.63,9706.0,283.1558,283.4706,282.772,283.018,9706.0
2023-12-05 10:20:00,287.63,287.86,287.19,287.47,8614.0,283.018,283.2443,282.5851,282.8606,8614.0
2023-12-05 10:30:00,287.71,288.19,287.53,287.92,11358.0,283.0967,283.569,282.9196,283.3034,11358.0
2023-12-05 10:40:00,287.78,288.45,287.57,288.42,9657.0,283.1656,283.8249,282.959,283.7953,9657.0
2023-12-05 10:50:00,288.34,288.38,287.97,288.12,6180.0,283.7166,283.756,283.3526,283.5002,6180.0
2023-12-05 11:00:00,288.2,288.31,287.81,287.81,7925.0,283.5789,283.6871,283.1951,283.1951,7925.0
2023-12-05 11:10:00,287.75,287.86,287.0,287.01,13035.0,283.1361,283.2443,282.3981,282.408,13035.0
2023-12-05 11:20:00,286.99,288.2,286.98,288.19,8953.0,282.3883,283.5789,282.3784,283.569,8953.0
2023-12-05 11:30:00,288.19,288.81,288.19,288.71,7900.0,283.569,284.1791,283.569,284.0807,7900.0
2023-12-05 11:40:00,288.79,289.06,288.66,288.93,9880.0,284.1594,284.4251,284.0315,284.2972,9880.0
2023-12-05 11:50:00,288.83,288.87,288.3,288.53,11247.0,284.1988,284.2381,283.6773,283.9036,11247.0
2023-12-05 12:00:00,288.6,288.77,288.25,288.63,6649.0,283.9725,284.1397,283.6281,284.002,6649.0
2023-12-05 12:10:00,288.53,289.02,288.53,288.88,7702.0,283.9036,284.3857,283.9036,284.248,7702.0
2023-12-05 12:20:00,288.79,288.9,288.39,288.4,15777.0,284.1594,284.2676,283.7658,283.7757,15777.0
2023-12-05 12:30:00,288.32,288.34,287.8,288.31,10270.0,283.6969,283.7166,283.1853,283.6871,10270.0
2023-12-05 12:40:00,288.36,288.72,288.02,288.53,7530.0,283.7363,284.0905,283.4018,283.9036,7530.0
2023-12-05 12:50:00,288.53,288.63,288.17,288.63,10270.0,283.9036,284.002,283.5494,284.002,10270.0
2023-12-05 13:00:00,288.66,288.78,288.57,288.72,5146.0,284.0315,284.1496,283.9429,284.0905,5146.0
2023-12-05 13:10:00,288.84,289.5,288.78,289.5,8120.0,284.2086,284.858,284.1496,284.858,8120.0
2023-12-05 13:20:00,289.43,289.65,289.41,289.55,4845.0,284.7891,285.0056,284.7695,284.9072,4845.0
2023-12-05 13:30:00,289.55,289.87,289.41,289.41,4371.0,284.9072,285.2221,284.7695,284.7695,4371.0
2023-12-05 13:40:00,289.4,289.41,289.09,289.35,2450.0,284.7596,284.7695,284.4546,284.7104,2450.0
2023-12-05 13:50:00,289.37,289.62,289.27,289.56,6509.0,284.7301,284.9761,284.6317,284.9171,6509.0
2023-12-05 14:00:00,289.62,289.71,289.52,289.71,4387.0,284.9761,285.0647,284.8777,285.0647,4387.0
2023-12-05 14:10:00,289.77,290.07,289.71,290.07,10370.0,285.1237,285.4189,285.0647,285.4189,10370.0
2023-12-05 14:20:00,289.9,289.9,289.55,289.73,8280.0,285.2516,285.2516,284.9072,285.0843,8280.0
2023-12-05 14:30:00,289.75,289.93,289.66,289.82,4421.0,285.104,285.2811,285.0155,285.1729,4421.0
2023-12-05 14:40:00,289.81,289.94,289.58,289.73,6541.0,285.1631,285.291,284.9367,285.0843,6541.0
2023-12-05 14:50:00,289.81,290.23,289.8,290.14,6468.0,285.1631,285.5763,285.1532,285.4878,6468.0
2023-12-05 15:00:00,290.18,290.18,289.84,289.9,7688.0,285.5271,285.5271,285.1926,285.2516,7688.0
2023-12-05 15:10:00,289.94,290.48,289.78,290.24,25357.0,285.291,285.8223,285.1335,285.5862,25357.0
2023-12-05 15:20:00,290.41,290.51,290.3,290.32,9422.0,285.7534,285.8518,285.6452,285.6649,9422.0
2023-12-05 15:30:00,290.32,290.47,290.27,290.38,15674.0,285.6649,285.8125,285.6157,285.7239,15674.0
2023-12-05 15:40:00,290.43,290.5,290.27,290.27,24451.0,285.7731,285.842,285.6157,285.6157,24451.0
2023-12-05 15:50:00,290.22,290.61,289.92,290.52,93654.0,285.5665,285.9502,285.2713,285.8617,93654.0
2023-12-06 09:30:00,291.42,292.12,289.0,289.91,17950.0,286.7472,287.436,284.366,285.2615,17950.0
2023-12-06 09:40:00,289.71,290.49,289.69,289.72,3272.0,285.0647,285.8322,285.045,285.0745,3272.0
2023-12-06 09:50:00,289.72,290.2,289.33,290.01,3451.0,285.0745,285.5468,284.6908,285.3598,3451.0
2023-12-06 10:00:00,290.13,290.23,289.18,289.44,12038.0,285.4779,285.5763,284.5432,284.799,12038.0
2023-12-06 10:10:00,289.46,289.48,288.67,289.34,20285.0,284.8187,284.8383,284.0413,284.7006,20285.0
2023-12-06 10:20:00,289.16,289.3,288.1,288.49,13523.0,284.5235,284.6612,283.4805,283.8642,13523.0
2023-12-06 10:30:00,288.58,289.02,288.48,288.75,8050.0,283.9528,284.3857,283.8544,284.1201,8050.0
2023-12-06 10:40:00,288.8,288.83,287.87,287.94,18143.0,284.1693,284.1988,283.2542,283.323,18143.0
2023-12-06 10:50:00,288.0,288.18,287.43,287.94,16970.0,283.3821,283.5592,282.8212,283.323,16970.0
2023-12-06 11:00:00,287.95,288.28,287.52,287.52,18874.0,283.3329,283.6576,282.9098,282.9098,18874.0
2023-12-06 11:10:00,287.58,288.15,287.58,287.62,8961.0,282.9688,283.5297,282.9688,283.0082,8961.0
2023-12-06 11:20:00,287.72,287.91,287.38,287.38,5962.0,283.1066,283.2935,282.772,282.772,5962.0
2023-12-06 11:30:00,287.23,287.24,286.72,287.08,12155.0,282.6244,282.6343,282.1226,282.4768,12155.0
2023-12-06 11:40:00,286.9,286.93,286.65,286.88,7235.0,282.2997,282.3292,282.0537,282.28,7235.0
2023-12-06 11:50:00,286.88,287.87,286.88,287.36,9154.0,282.28,283.2542,282.28,282.7523,9154.0
2023-12-06 12:00:00,287.35,287.75,287.14,287.75,7071.0,282.7425,283.1361,282.5359,283.1361,7071.0
2023-12-06 12:10:00,287.78,287.98,287.59,287.81,4390.0,283.1656,283.3624,282.9787,283.1951,4390.0
2023-12-06 12:20:00,287.84,288.04,287.7,287.75,11866.0,283.2246,283.4214,283.0869,283.1361,11866.0
2023-12-06 12:30:00,287.74,287.9,287.62,287.82,3088.0,283.1262,283.2837,283.0082,283.205,3088.0
2023-12-06 12:40:00,287.86,287.99,287.55,287.63,2555.0,283.2443,283.3722,282.9393,283.018,2555.0
2023-12-06 12:50:00,287.72,287.72,287.37,287.39,5939.0,283.1066,283.1066,282.7622,282.7819,5939.0
2023-12-06 13:00:00,287.42,287.75,287.37,287.37,4477.0,282.8114,283.1361,282.7622,282.7622,4477.0
2023-12-06 13:10:00,287.36,287.53,287.21,287.53,4048.0,282.7523,282.9196,282.6047,282.9196,4048.0
2023-12-06 13:20:00,287.74,288.18,287.66,288.16,2455.0,283.1262,283.5592,283.0475,283.5395,2455.0
2023-12-06 13:30:00,288.16,288.59,288.05,288.57,3845.0,283.5395,283.9626,283.4313,283.9429,3845.0
2023-12-06 13:40:00,288.55,288.65,288.4,288.43,3721.0,283.9233,284.0217,283.7757,283.8052,3721.0
2023-12-06 13:50:00,288.43,288.45,288.21,288.4,4856.0,283.8052,283.8249,283.5887,283.7757,4856.0
2023-12-06 14:00:00,288.35,288.36,288.14,288.21,4646.0,283.7265,283.7363,283.5198,283.5887,4646.0
2023-12-06 14:10:00,288.12,288.28,287.81,287.81,7966.0,283.5002,283.6576,283.1951,283.1951,7966.0
2023-12-06 14:20:00,287.79,288.0,287.65,287.89,6978.0,283.1754,283.3821,283.0377,283.2738,6978.0
2023-12-06 14:30:00,287.93,288.31,287.89,288.12,15186.0,283.3132,283.6871,283.2738,283.5002,15186.0
2023-12-06 14:40:00,288.1,288.2,287.97,288.2,9122.0,283.4805,283.5789,283.3526,283.5789,9122.0
2023-12-06 14:50:00,288.25,288.33,288.18,288.28,5563.0,283.6281,283.7068,283.5592,283.6576,5563.0
2023-12-06 15:00:00,288.24,288.63,288.24,288.63,5180.0,283.6182,284.002,283.6182,284.002,5180.0
2023-12-06 15:10:00,288.58,288.62,288.36,288.43,5944.0,283.9528,283.9921,283.7363,283.8052,5944.0
2023-12-06 15:20:00,288.48,288.48,287.97,288.05,12114.0,283.8544,283.8544,283.3526,283.4313,12114.0
2023-12-06 15:30:00,288.0,288.11,287.69,287.8,14254.0,283.3821,283.4903,283.077,283.1853,14254.0
2023-12-06 15:40:00,287.75,288.1,287.65,287.93,15669.0,283.1361,283.4805,283.0377,283.3132,15669.0
2023-12-06 15:50:00,287.94,288.14,287.62,288.02,163467.0,283.323,283.5198,283.0082,283.4018,163467.0
2023-12-07 09:30:00,288.78,289.79,287.59,288.5,18343.0,284.1496,285.1434,282.9787,283.8741,18343.0
2023-12-07 09:40:00,288.27,289.26,287.93,287.93,3614.0,283.6477,284.6219,283.3132,283.3132,3614.0
2023-12-07 09:50:00,288.19,288.67,287.87,288.67,28281.0,283.569,284.0413,283.2542,284.0413,28281.0
2023-12-07 10:00:00,288.59,288.59,287.69,287.76,14077.0,283.9626,283.9626,283.077,283.1459,14077.0
2023-12-07 10:10:00,287.87,289.17,287.87,289.17,9609.0,283.2542,284.5333,283.2542,284.5333,9609.0
2023-12-07 10:20:00,289.19,289.41,289.06,289.41,2970.0,284.553,284.7695,284.4251,284.7695,2970.0
2023-12-07 10:30:00,289.43,289.54,288.84,288.84,4839.0,284.7891,284.8974,284.2086,284.2086,4839.0
2023-12-07 10:40:00,288.77,288.77,288.08,288.6,3475.0,284.1397,284.1397,283.4608,283.9725,3475.0
2023-12-07 10:50:00,288.63,288.63,288.22,288.34,3923.0,284.002,284.002,283.5986,283.7166,3923.0
2023-12-07 11:00:00,288.47,288.58,287.8,287.81,24040.0,283.8445,283.9528,283.1853,283.1951,24040.0
2023-12-07 11:10:00,287.82,287.97,287.5,287.56,5345.0,283.205,283.3526,282.8901,282.9491,5345.0
2023-12-07 11:20:00,287.69,287.88,287.02,287.02,14316.0,283.077,283.264,282.4178,282.4178,14316.0
2023-12-07 11:30:00,287.04,287.64,286.77,287.58,12426.0,282.4375,283.0279,282.1718,282.9688,12426.0
2023-12-07 11:40:00,287.78,287.84,287.5,287.84,3431.0,283.1656,283.2246,282.8901,283.2246,3431.0
2023-12-07 11:50:00,287.74,287.95,287.6,287.64,4791.0,283.1262,283.3329,282.9885,283.0279,4791.0
2023-12-07 12:00:00,287.6,287.79,287.41,287.6,3860.0,282.9885,283.1754,282.8015,282.9885,3860.0
2023-12-07 12:10:00,287.71,287.92,287.46,287.76,3709.0,283.0967,283.3034,282.8507,283.1459,3709.0
2023-12-07 12:20:00,287.85,287.97,287.41,287.49,3934.0,283.2345,283.3526,282.8015,282.8803,3934.0
2023-12-07 12:30:00,287.38,287.47,287.15,287.42,4261.0,282.772,282.8606,282.5457,282.8114,4261.0
2023-12-07 12:40:00,287.43,287.53,287.16,287.19,3243.0,282.8212,282.9196,282.5555,282.5851,3243.0
2023-12-07 12:50:00,287.19,287.25,286.9,287.25,4865.0,282.5851,282.6441,282.2997,282.6441,4865.0
2023-12-07 13:00:00,287.27,287.59,287.13,287.59,5853.0,282.6638,282.9787,282.526,282.9787,5853.0
2023-12-07 13:10:00,287.64,287.87,287.4,287.71,7929.0,283.0279,283.2542,282.7917,283.0967,7929.0
2023-12-07 13:20:00,287.64,287.65,287.09,287.31,7245.0,283.0279,283.0377,282.4867,282.7031,7245.0
2023-12-07 13:30:00,287.4,287.67,287.28,287.29,8201.0,282.7917,283.0574,282.6736,282.6835,8201.0
2023-12-07 13:40:00,287.23,287.97,287.22,287.95,4911.0,282.6244,283.3526,282.6146,283.3329,4911.0
2023-12-07 13:50:00,288.0,288.22,287.94,288.19,4559.0,283.3821,283.5986,283.323,283.569,4559.0
2023-12-07 14:00:00,288.1,288.16,287.8,287.91,6107.0,283.4805,283.5395,283.1853,283.2935,6107.0
2023-12-07 14:10:00,287.91,288.21,287.9,288.07,4566.0,283.2935,283.5887,283.2837,283.451,4566.0
2023-12-07 14:20:00,288.23,288.56,288.22,288.51,5060.0,283.6084,283.9331,283.5986,283.8839,5060.0
2023-12-07 14:30:00,288.57,288.63,288.43,288.62,3442.0,283.9429,284.002,283.8052,283.9921,3442.0
2023-12-07 14:40:00,288.65,288.9,288.46,288.53,5745.0,284.0217,284.2676,283.8347,283.9036,5745.0
2023-12-07 14:50:00,288.45,288.66,288.26,288.33,8230.0,283.8249,284.0315,283.6379,283.7068,8230.0
2023-12-07 15:00:00,288.32,288.76,288.28,288.64,15518.0,283.6969,284.1299,283.6576,284.0118,15518.0
2023-12-07 15:10:00,288.63,289.01,288.59,288.93,4589.0,284.002,284.3759,283.9626,284.2972,4589.0
2023-12-07 15:20:00,288.86,289.05,288.72,289.01,6980.0,284.2283,284.4152,284.0905,284.3759,6980.0
2023-12-07 15:30:00,289.1,289.23,288.76,288.97,10204.0,284.4644,284.5924,284.1299,284.3365,10204.0
2023-12-07 15:40:00,288.92,289.06,288.84,288.93,19187.0,284.2873,284.4251,284.2086,284.2972,19187.0
2023-12-07 15:50:00,288.96,289.46,288.71,289.39,107696.0,284.3267,284.8187,284.0807,284.7498,107696.0
2023-12-08 09:30:00,288.85,289.22,287.08,287.7,21306.0,284.2184,284.5825,282.4768,283.0869,21306.0
2023-12-08 09:40:00,287.88,288.07,287.33,287.93,9077.0,283.264,283.451,282.7228,283.3132,9077.0
2023-12-08 09:50:00,287.96,288.3,287.23,287.56,6882.0,283.3427,283.6773,282.6244,282.9491,6882.0
2023-12-08 10:00:00,287.42,288.45,287.38,288.2,11550.0,282.8114,283.8249,282.772,283.5789,11550.0
2023-12-08 10:10:00,288.2,288.35,287.67,288.0,25904.0,283.5789,283.7265,283.0574,283.3821,25904.0
2023-12-08 10:20:00,288.01,288.12,287.51,287.51,11304.0,283.3919,283.5002,282.8999,282.8999,11304.0
2023-12-08 10:30:00,287.57,287.64,286.61,286.61,7280.0,282.959,283.0279,282.0144,282.0144,7280.0
2023-12-08 10:40:00,286.48,287.07,286.48,286.74,20783.0,281.8865,282.467,281.8865,282.1423,20783.0
2023-12-08 10:50:00,286.85,287.41,286.79,287.21,10919.0,282.2505,282.8015,282.1915,282.6047,10919.0
2023-12-08 11:00:00,287.25,287.33,286.7,286.7,6818.0,282.6441,282.7228,282.1029,282.1029,6818.0
2023-12-08 11:10:00,286.8,286.88,286.4,286.88,32716.0,282.2013,282.28,281.8077,282.28,32716.0
2023-12-08 11:20:00,286.88,287.29,286.71,287.17,8329.0,282.28,282.6835,282.1128,282.5654,8329.0
2023-12-08 11:30:00,287.13,287.66,287.13,287.23,3827.0,282.526,283.0475,282.526,282.6244,3827.0
2023-12-08 11:40:00,287.24,287.41,287.07,287.35,4814.0,282.6343,282.8015,282.467,282.7425,4814.0
2023-12-08 11:50:00,287.29,287.37,287.18,287.37,4656.0,282.6835,282.7622,282.5752,282.7622,4656.0
2023-12-08 12:00:00,287.43,287.9,287.43,287.82,22198.0,282.8212,283.2837,282.8212,283.205,22198.0
2023-12-08 12:10:00,287.9,288.12,287.85,287.94,7425.0,283.2837,283.5002,283.2345,283.323,7425.0
2023-12-08 12:20:00,288.1,288.52,288.0,288.51,1620.0,283.4805,283.8937,283.3821,283.8839,1620.0
2023-12-08 12:30:00,288.67,288.77,288.36,288.45,1756.0,284.0413,284.1397,283.7363,283.8249,1756.0
2023-12-08 12:40:00,288.49,288.72,288.41,288.54,4947.0,283.8642,284.0905,283.7855,283.9134,4947.0
2023-12-08 12:50:00,288.56,288.56,288.11,288.42,3077.0,283.9331,283.9331,283.4903,283.7953,3077.0
2023-12-08 13:00:00,288.52,288.73,288.21,288.35,3728.0,283.8937,284.1004,283.5887,283.7265,3728.0
2023-12-08 13:10:00,288.41,288.7,288.35,288.61,2395.0,283.7855,284.0709,283.7265,283.9823,2395.0
2023-12-08 13:20:00,288.49,288.83,288.48,288.83,1395.0,283.8642,284.1988,283.8544,284.1988,1395.0
2023-12-08 13:30:00,288.74,288.89,288.62,288.76,2364.0,284.1102,284.2578,283.9921,284.1299,2364.0
2023-12-08 13:40:00,288.73,288.82,288.59,288.65,1826.0,284.1004,284.1889,283.9626,284.0217,1826.0
2023-12-08 13:50:00,288.69,288.83,288.54,288.7,1608.0,284.061,284.1988,283.9134,284.0709,1608.0
2023-12-08 14:00:00,288.79,289.09,288.77,288.93,2772.0,284.1594,284.4546,284.1397,284.2972,2772.0
2023-12-08 14:10:00,288.99,289.35,288.92,289.24,4173.0,284.3562,284.7104,284.2873,284.6022,4173.0
2023-12-08 14:20:00,289.24,289.38,289.05,289.3,3080.0,284.6022,284.74,284.4152,284.6612,3080.0
2023-12-08 14:30:00,289.32,289.54,289.32,289.5,4058.0,284.6809,284.8974,284.6809,284.858,4058.0
2023-12-08 14:40:00,289.51,289.76,289.46,289.51,5892.0,284.8679,285.1139,284.8187,284.8679,5892.0
2023-12-08 14:50:00,289.46,289.68,289.46,289.58,3662.0,284.8187,285.0351,284.8187,284.9367,3662.0
2023-12-08 15:00:00,289.52,289.75,289.18,289.57,9713.0,284.8777,285.104,284.5432,284.9269,9713.0
2023-12-08 15:10:00,289.55,289.55,289.16,289.31,16859.0,284.9072,284.9072,284.5235,284.6711,16859.0
2023-12-08 15:20:00,289.17,289.61,289.12,289.5,11335.0,284.5333,284.9663,284.4841,284.858,11335.0
2023-12-08 15:30:00,289.48,289.7,289.41,289.66,10410.0,284.8383,285.0548,284.7695,285.0155,10410.0
2023-12-08 15:40:00,289.68,289.85,289.42,289.48,21296.0,285.0351,285.2024,284.7793,284.8383,21296.0
2023-12-08 15:50:00,289.3,289.61,288.86,289.14,105690.0,284.6612,284.9663,284.2283,284.5038,105690.0
2023-12-11 09:30:00,287.99,290.14,287.99,289.65,18580.0,283.3722,285.4878,283.3722,285.0056,18580.0
2023-12-11 09:40:00,289.92,290.29,289.6,290.09,4860.0,285.2713,285.6354,284.9564,285.4386,4860.0
2023-12-11 09:50:00,290.3,290.78,289.82,290.61,6963.0,285.6452,286.1175,285.1729,285.9502,6963.0
2023-12-11 10:00:00,290.77,291.07,290.55,290.64,6661.0,286.1077,286.4029,285.8912,285.9797,6661.0
2023-12-11 10:10:00,290.45,290.69,290.28,290.53,6885.0,285.7928,286.0289,285.6255,285.8715,6885.0
2023-12-11 10:20:00,290.61,290.94,290.58,290.74,3925.0,285.9502,286.2749,285.9207,286.0781,3925.0
2023-12-11 10:30:00,290.81,290.81,290.3,290.3,6068.0,286.147,286.147,285.6452,285.6452,6068.0
2023-12-11 10:40:00,290.25,290.48,290.06,290.42,5791.0,285.596,285.8223,285.409,285.7633,5791.0
2023-12-11 10:50:00,290.29,291.02,290.28,290.92,4054.0,285.6354,286.3537,285.6255,286.2553,4054.0
2023-12-11 11:00:00,290.97,291.02,290.39,290.73,7209.0,286.3045,286.3537,285.7338,286.0683,7209.0
2023-12-11 11:10:00,290.71,291.05,290.55,290.96,4293.0,286.0486,286.3832,285.8912,286.2946,4293.0
2023-12-11 11:20:00,291.06,291.29,290.93,291.29,3937.0,286.393,286.6193,286.2651,286.6193,3937.0
2023-12-11 11:30:00,291.28,291.33,290.87,291.12,4459.0,286.6095,286.6587,286.2061,286.4521,4459.0
2023-12-11 11:40:00,291.17,291.22,290.87,290.98,5349.0,286.5012,286.5504,286.2061,286.3143,5349.0
2023-12-11 11:50:00,290.93,291.4,290.92,291.4,3660.0,286.2651,286.7276,286.2553,286.7276,3660.0
2023-12-11 12:00:00,291.51,291.51,291.03,291.09,6193.0,286.8358,286.8358,286.3635,286.4225,6193.0
2023-12-11 12:10:00,290.98,291.22,290.96,291.11,3699.0,286.3143,286.5504,286.2946,286.4422,3699.0
2023-12-11 12:20:00,291.11,291.12,290.98,290.98,3660.0,286.4422,286.4521,286.3143,286.3143,3660.0
2023-12-11 12:30:00,290.97,291.21,290.88,291.21,5227.0,286.3045,286.5406,286.2159,286.5406,5227.0
2023-12-11 12:40:00,291.12,291.2,291.01,291.08,2597.0,286.4521,286.5308,286.3438,286.4127,2597.0
2023-12-11 12:50:00,291.08,291.3,290.96,291.3,4482.0,286.4127,286.6292,286.2946,286.6292,4482.0
2023-12-11 13:00:00,291.41,291.45,291.09,291.24,9236.0,286.7374,286.7768,286.4225,286.5701,9236.0
2023-12-11 13:10:00,291.23,291.55,291.19,291.32,19445.0,286.5603,286.8752,286.5209,286.6488,19445.0
2023-12-11 13:20:00,291.36,291.57,291.28,291.55,1882.0,286.6882,286.8948,286.6095,286.8752,1882.0
2023-12-11 13:30:00,291.72,291.79,291.41,291.79,5468.0,287.0424,287.1113,286.7374,287.1113,5468.0
2023-12-11 13:40:00,291.85,292.17,291.85,292.13,6805.0,287.1703,287.4852,287.1703,287.4459,6805.0
2023-12-11 13:50:00,292.13,292.48,292.12,292.4,6074.0,287.4459,287.7902,287.436,287.7115,6074.0
2023-12-11 14:00:00,292.3,292.6,292.21,292.59,6180.0,287.6131,287.9083,287.5246,287.8985,6180.0
2023-12-11 14:10:00,292.59,292.94,292.56,292.71,8429.0,287.8985,288.2429,287.869,288.0166,8429.0
2023-12-11 14:20:00,292.75,292.89,292.75,292.88,6153.0,288.0559,288.1937,288.0559,288.1838,6153.0
2023-12-11 14:30:00,292.89,293.09,292.87,293.09,7495.0,288.1937,288.3905,288.174,288.3905,7495.0
2023-12-11 14:40:00,293.1,293.16,292.95,293.09,11455.0,288.4003,288.4593,288.2527,288.3905,11455.0
2023-12-11 14:50:00,293.15,293.15,292.71,292.85,5711.0,288.4495,288.4495,288.0166,288.1543,5711.0
2023-12-11 15:00:00,292.86,293.06,292.57,292.79,18045.0,288.1642,288.3609,287.8788,288.0953,18045.0
2023-12-11 15:10:00,292.73,292.74,292.16,292.28,20747.0,288.0362,288.0461,287.4754,287.5935,20747.0
2023-12-11 15:20:00,292.3,292.52,292.19,292.49,7928.0,287.6131,287.8296,287.5049,287.8001,7928.0
2023-12-11 15:30:00,292.49,292.63,292.28,292.6,9610.0,287.8001,287.9378,287.5935,287.9083,9610.0
2023-12-11 15:40:00,292.6,292.74,292.36,292.47,24427.0,287.9083,288.0461,287.6722,287.7804,24427.0
2023-12-11 15:50:00,292.41,293.19,292.38,293.03,83608.0,287.7214,288.4889,287.6918,288.3314,83608.0
2023-12-12 09:30:00,293.98,294.64,291.34,291.6,23422.0,289.2662,289.9156,286.6685,286.9244,23422.0
2023-12-12 09:40:00,291.19,292.62,291.19,291.94,16543.0,286.5209,287.928,286.5209,287.2589,16543.0
2023-12-12 09:50:00,292.15,292.6,291.72,291.97,4280.0,287.4655,287.9083,287.0424,287.2884,4280.0
2023-12-12 10:00:00,291.81,291.81,290.73,291.4,11507.0,287.131,287.131,286.0683,286.7276,11507.0
2023-12-12 10:10:00,291.64,291.64,290.9,290.91,6919.0,286.9637,286.9637,286.2356,286.2454,6919.0
2023-12-12 10:20:00,290.89,291.21,290.85,291.07,3644.0,286.2257,286.5406,286.1864,286.4029,3644.0
2023-12-12 10:30:00,291.25,291.26,291.02,291.17,2610.0,286.58,286.5898,286.3537,286.5012,2610.0
2023-12-12 10:40:00,291.31,291.84,291.18,291.75,5098.0,286.639,287.1605,286.5111,287.0719,5098.0
2023-12-12 10:50:00,291.77,292.04,291.68,292.04,30266.0,287.0916,287.3573,287.0031,287.3573,30266.0
2023-12-12 11:00:00,292.09,292.2,291.8,291.8,3436.0,287.4065,287.5147,287.1211,287.1211,3436.0
2023-12-12 11:10:00,291.8,292.09,291.71,292.09,1959.0,287.1211,287.4065,287.0326,287.4065,1959.0
2023-12-12 11:20:00,292.1,292.52,292.05,292.52,2878.0,287.4163,287.8296,287.3671,287.8296,2878.0
2023-12-12 11:30:00,292.51,292.51,292.2,292.3,4268.0,287.8198,287.8198,287.5147,287.6131,4268.0
2023-12-12 11:40:00,292.14,292.38,292.14,292.38,1450.0,287.4557,287.6918,287.4557,287.6918,1450.0
2023-12-12 11:50:00,292.45,292.56,292.37,292.47,5136.0,287.7607,287.869,287.682,287.7804,5136.0
2023-12-12 12:00:00,292.48,292.57,292.37,292.38,7458.0,287.7902,287.8788,287.682,287.6918,7458.0
2023-12-12 12:10:00,292.36,292.74,292.36,292.68,11184.0,287.6722,288.0461,287.6722,287.987,11184.0
2023-12-12 12:20:00,292.68,292.68,292.42,292.57,5450.0,287.987,287.987,287.7312,287.8788,5450.0
2023-12-12 12:30:00,292.55,292.98,292.55,292.75,6516.0,287.8591,288.2822,287.8591,288.0559,6516.0
2023-12-12 12:40:00,292.78,292.83,292.5,292.65,6790.0,288.0854,288.1346,287.8099,287.9575,6790.0
2023-12-12 12:50:00,292.59,292.65,292.35,292.57,9813.0,287.8985,287.9575,287.6623,287.8788,9813.0
2023-12-12 13:00:00,292.6,293.51,292.6,293.43,5628.0,287.9083,288.8037,287.9083,288.725,5628.0
2023-12-12 13:10:00,293.56,293.77,293.44,293.6,6280.0,288.8529,289.0596,288.7349,288.8923,6280.0
2023-12-12 13:20:00,293.6,294.16,293.44,294.16,3228.0,288.8923,289.4433,288.7349,289.4433,3228.0
2023-12-12 13:30:00,294.15,294.66,294.07,294.36,6282.0,289.4335,289.9353,289.3547,289.6401,6282.0
2023-12-12 13:40:00,294.41,294.43,294.24,294.24,5217.0,289.6893,289.709,289.522,289.522,5217.0
2023-12-12 13:50:00,294.31,294.65,294.31,294.47,3637.0,289.5909,289.9254,289.5909,289.7483,3637.0
2023-12-12 14:00:00,294.51,294.51,293.96,294.06,4681.0,289.7877,289.7877,289.2465,289.3449,4681.0
2023-12-12 14:10:00,294.01,294.16,293.93,293.94,4390.0,289.2957,289.4433,289.217,289.2268,4390.0
2023-12-12 14:20:00,294.01,294.13,293.89,293.97,4097.0,289.2957,289.4138,289.1776,289.2564,4097.0
2023-12-12 14:30:00,294.01,294.3,293.9,294.01,6975.0,289.2957,289.5811,289.1875,289.2957,6975.0
2023-12-12 14:40:00,294.04,294.35,294.0,294.31,4662.0,289.3252,289.6303,289.2859,289.5909,4662.0
2023-12-12 14:50:00,294.31,294.32,294.14,294.14,4652.0,289.5909,289.6007,289.4236,289.4236,4652.0
2023-12-12 15:00:00,294.21,294.75,294.12,294.68,2009.0,289.4925,290.0238,289.4039,289.955,2009.0
2023-12-12 15:10:00,294.75,294.8,294.57,294.64,7671.0,290.0238,290.073,289.8467,289.9156,7671.0
2023-12-12 15:20:00,294.63,294.72,294.46,294.55,5353.0,289.9058,289.9943,289.7385,289.8271,5353.0
2023-12-12 15:30:00,294.62,294.81,294.39,294.47,15853.0,289.8959,290.0829,289.6696,289.7483,15853.0
2023-12-12 15:40:00,294.43,294.62,294.31,294.31,16272.0,289.709,289.8959,289.5909,289.5909,16272.0
2023-12-12 15:50:00,294.13,294.71,294.13,294.66,60519.0,289.4138,289.9845,289.4138,289.9353,60519.0
2023-12-13 09:30:00,295.25,295.41,294.05,294.68,15494.0,290.5158,290.6733,289.3351,289.955,15494.0
2023-12-13 09:40:00,294.72,295.52,294.45,295.52,2624.0,289.9943,290.7815,289.7287,290.7815,2624.0
2023-12-13 09:50:00,295.54,295.61,295.17,295.44,4484.0,290.8012,290.8701,290.4371,290.7028,4484.0
2023-12-13 10:00:00,295.16,295.64,295.16,295.58,9808.0,290.4273,290.8996,290.4273,290.8405,9808.0
2023-12-13 10:10:00,295.42,295.48,295.16,295.2,2846.0,290.6831,290.7421,290.4273,290.4666,2846.0
2023-12-13 10:20:00,295.26,295.27,294.59,294.71,4929.0,290.5257,290.5355,289.8664,289.9845,4929.0
2023-12-13 10:30:00,294.74,295.08,294.36,295.05,11030.0,290.014,290.3486,289.6401,290.319,11030.0
2023-12-13 10:40:00,295.15,295.51,295.04,295.46,4553.0,290.4174,290.7717,290.3092,290.7225,4553.0
2023-12-13 10:50:00,295.75,295.81,295.51,295.53,56364.0,291.0078,291.0668,290.7717,290.7913,56364.0
2023-12-13 11:00:00,295.63,295.77,295.3,295.55,15271.0,290.8897,291.0275,290.565,290.811,15271.0
2023-12-13 11:10:00,295.55,295.6,295.4,295.4,8467.0,290.811,290.8602,290.6634,290.6634,8467.0
2023-12-13 11:20:00,295.4,295.56,295.34,295.35,8674.0,290.6634,290.8209,290.6044,290.6142,8674.0
2023-12-13 11:30:00,295.35,295.51,295.24,295.24,5560.0,290.6142,290.7717,290.506,290.506,5560.0
2023-12-13 11:40:00,295.09,295.19,294.89,294.89,5884.0,290.3584,290.4568,290.1616,290.1616,5884.0
2023-12-13 11:50:00,294.87,295.17,294.7,295.01,16110.0,290.1419,290.4371,289.9746,290.2797,16110.0
2023-12-13 12:00:00,295.03,295.05,294.78,294.99,9123.0,290.2994,290.319,290.0534,290.26,9123.0
2023-12-13 12:10:00,294.96,295.06,294.88,295.06,4379.0,290.2305,290.3289,290.1518,290.3289,4379.0
2023-12-13 12:20:00,295.02,295.04,294.86,295.0,7810.0,290.2895,290.3092,290.1321,290.2698,7810.0
2023-12-13 12:30:00,294.84,295.31,294.84,295.31,10112.0,290.1124,290.5749,290.1124,290.5749,10112.0
2023-12-13 12:40:00,295.36,295.53,295.34,295.53,2409.0,290.6241,290.7913,290.6044,290.7913,2409.0
2023-12-13 12:50:00,295.53,295.53,295.37,295.41,12902.0,290.7913,290.7913,290.6339,290.6733,12902.0
2023-12-13 13:00:00,295.41,295.41,295.26,295.41,3030.0,290.6733,290.6733,290.5257,290.6733,3030.0
2023-12-13 13:10:00,295.36,295.68,295.35,295.66,4000.0,290.6241,290.9389,290.6142,290.9193,4000.0
2023-12-13 13:20:00,295.74,295.81,295.46,295.51,9093.0,290.998,291.0668,290.7225,290.7717,9093.0
2023-12-13 13:30:00,295.5,295.58,295.32,295.47,4400.0,290.7618,290.8405,290.5847,290.7323,4400.0
2023-12-13 13:40:00,295.47,295.57,295.31,295.43,6398.0,290.7323,290.8307,290.5749,290.6929,6398.0
2023-12-13 13:50:00,295.41,295.77,295.41,295.68,17385.0,290.6733,291.0275,290.6733,290.9389,17385.0
2023-12-13 14:00:00,295.73,296.74,295.7,296.59,45606.0,290.9881,291.9819,290.9586,291.8343,45606.0
2023-12-13 14:10:00,296.55,296.87,296.55,296.8,15086.0,291.795,292.1099,291.795,292.041,15086.0
2023-12-13 14:20:00,296.71,296.86,296.45,296.48,19164.0,291.9524,292.1,291.6966,291.7261,19164.0
2023-12-13 14:30:00,296.56,297.32,296.41,297.19,11512.0,291.8048,292.5526,291.6572,292.4247,11512.0
2023-12-13 14:40:00,297.31,297.86,297.22,297.39,8469.0,292.5428,293.084,292.4542,292.6215,8469.0
2023-12-13 14:50:00,297.44,298.6,297.43,298.22,35091.0,292.6707,293.8121,292.6609,293.4382,35091.0
2023-12-13 15:00:00,298.03,298.69,298.0,298.51,24824.0,293.2513,293.9007,293.2217,293.7236,24824.0
2023-12-13 15:10:00,298.27,298.34,297.81,297.82,27499.0,293.4874,293.5563,293.0348,293.0446,27499.0
2023-12-13 15:20:00,297.8,297.95,297.45,297.6,19239.0,293.0249,293.1725,292.6806,292.8281,19239.0
2023-12-13 15:30:00,297.62,298.82,297.59,298.68,34531.0,292.8478,294.0286,292.8183,293.8908,34531.0
2023-12-13 15:40:00,298.73,298.73,298.19,298.2,30538.0,293.94,293.94,293.4087,293.4185,30538.0
2023-12-13 15:50:00,298.25,298.79,297.91,298.38,83870.0,293.4677,293.9991,293.1332,293.5956,83870.0
2023-12-14 09:30:00,299.0,299.75,298.5,298.61,37963.0,294.2057,294.9437,293.7137,293.822,37963.0
2023-12-14 09:40:00,298.94,298.94,297.18,297.42,6475.0,294.1467,294.1467,292.4149,292.651,6475.0
2023-12-14 09:50:00,297.31,297.42,296.26,296.82,30422.0,292.5428,292.651,291.5096,292.0607,30422.0
2023-12-14 10:00:00,296.94,297.58,296.64,297.37,71190.0,292.1787,292.8085,291.8835,292.6018,71190.0
2023-12-14 10:10:00,297.5,298.64,297.49,298.16,26571.0,292.7298,293.8515,292.7199,293.3792,26571.0
2023-12-14 10:20:00,298.16,298.67,297.73,298.53,8644.0,293.3792,293.881,292.9561,293.7432,8644.0
2023-12-14 10:30:00,298.68,299.2,298.48,299.15,22349.0,293.8908,294.4025,293.694,294.3533,22349.0
2023-12-14 10:40:00,299.41,299.86,299.23,299.51,39611.0,294.6091,295.0519,294.432,294.7075,39611.0
2023-12-14 10:50:00,299.56,300.22,299.49,300.14,35123.0,294.7567,295.4061,294.6878,295.3274,35123.0
2023-12-14 11:00:00,300.12,300.56,299.68,300.03,20417.0,295.3077,295.7407,294.8748,295.2192,20417.0
2023-12-14 11:10:00,299.98,300.08,299.17,299.37,8202.0,295.17,295.2684,294.373,294.5698,8202.0
2023-12-14 11:20:00,299.41,300.16,299.41,300.13,15375.0,294.6091,295.3471,294.6091,295.3176,15375.0
2023-12-14 11:30:00,300.17,300.39,299.72,299.91,15308.0,295.3569,295.5734,294.9142,295.1011,15308.0
2023-12-14 11:40:00,299.92,300.21,299.83,299.98,7496.0,295.1109,295.3963,295.0224,295.17,7496.0
2023-12-14 11:50:00,300.03,300.05,299.55,299.58,8074.0,295.2192,295.2389,294.7469,294.7764,8074.0
2023-12-14 12:00:00,299.61,299.69,299.1,299.18,15937.0,294.8059,294.8846,294.3041,294.3828,15937.0
2023-12-14 12:10:00,299.1,299.64,299.09,299.26,15267.0,294.3041,294.8354,294.2943,294.4615,15267.0
2023-12-14 12:20:00,299.26,299.36,298.97,299.18,10797.0,294.4615,294.5599,294.1762,294.3828,10797.0
2023-12-14 12:30:00,299.18,299.24,298.63,298.8,10818.0,294.3828,294.4419,293.8416,294.0089,10818.0
2023-12-14 12:40:00,298.84,299.04,298.83,298.96,3319.0,294.0483,294.2451,294.0384,294.1663,3319.0
2023-12-14 12:50:00,298.94,298.95,298.64,298.71,18304.0,294.1467,294.1565,293.8515,293.9203,18304.0
2023-12-14 13:00:00,298.71,298.71,298.08,298.09,11462.0,293.9203,293.9203,293.3005,293.3103,11462.0
2023-12-14 13:10:00,298.05,298.26,297.89,298.01,9917.0,293.2709,293.4776,293.1135,293.2316,9917.0
2023-12-14 13:20:00,298.09,298.09,297.49,297.49,4311.0,293.3103,293.3103,292.7199,292.7199,4311.0
2023-12-14 13:30:00,297.49,297.8,297.21,297.26,6937.0,292.7199,293.0249,292.4444,292.4936,6937.0
2023-12-14 13:40:00,297.25,297.43,296.8,296.91,14021.0,292.4838,292.6609,292.041,292.1492,14021.0
2023-12-14 13:50:00,296.76,297.08,296.45,297.02,14368.0,292.0016,292.3165,291.6966,292.2574,14368.0
2023-12-14 14:00:00,297.0,297.08,296.74,296.75,5913.0,292.2378,292.3165,291.9819,291.9918,5913.0
2023-12-14 14:10:00,296.82,297.4,296.73,297.37,8521.0,292.0607,292.6314,291.9721,292.6018,8521.0
2023-12-14 14:20:00,297.48,297.48,297.17,297.43,9627.0,292.7101,292.7101,292.405,292.6609,9627.0
2023-12-14 14:30:00,297.37,297.51,297.14,297.15,9218.0,292.6018,292.7396,292.3755,292.3854,9218.0
2023-12-14 14:40:00,297.2,297.26,296.84,296.89,27241.0,292.4346,292.4936,292.0803,292.1295,27241.0
2023-12-14 14:50:00,296.93,297.54,296.66,297.54,13258.0,292.1689,292.7691,291.9032,292.7691,13258.0
2023-12-14 15:00:00,297.61,297.72,297.44,297.63,5624.0,292.838,292.9462,292.6707,292.8577,5624.0
2023-12-14 15:10:00,297.68,298.06,297.5,297.98,8957.0,292.9069,293.2808,292.7298,293.2021,8957.0
2023-12-14 15:20:00,298.07,298.31,297.96,297.96,5841.0,293.2906,293.5268,293.1824,293.1824,5841.0
2023-12-14 15:30:00,298.05,298.14,297.48,297.48,9471.0,293.2709,293.3595,292.7101,292.7101,9471.0
2023-12-14 15:40:00,297.47,297.5,296.91,297.06,28088.0,292.7002,292.7298,292.1492,292.2968,28088.0
2023-12-14 15:50:00,297.1,297.7,296.53,297.28,155207.0,292.3362,292.9265,291.7753,292.5133,155207.0
2023-12-15 09:30:00,286.17,292.21,285.79,291.69,324994.0,281.5814,287.5246,281.2075,287.0129,324994.0
2023-12-15 09:40:00,291.45,291.53,289.12,290.04,42610.0,286.7768,286.8555,284.4841,285.3894,42610.0
2023-12-15 09:50:00,290.12,291.1,289.13,290.12,28042.0,285.4681,286.4324,284.494,285.4681,28042.0
2023-12-15 10:00:00,290.28,290.5,289.5,289.68,47714.0,285.6255,285.842,284.858,285.0351,47714.0
2023-12-15 10:10:00,289.59,289.66,289.11,289.24,25770.0,284.9466,285.0155,284.4743,284.6022,25770.0
2023-12-15 10:20:00,289.24,289.88,289.04,289.36,23339.0,284.6022,285.2319,284.4054,284.7203,23339.0
2023-12-15 10:30:00,289.32,289.64,289.22,289.57,20592.0,284.6809,284.9958,284.5825,284.9269,20592.0
2023-12-15 10:40:00,289.46,290.26,289.46,289.98,24094.0,284.8187,285.6058,284.8187,285.3303,24094.0
2023-12-15 10:50:00,289.91,290.41,289.75,290.32,28276.0,285.2615,285.7534,285.104,285.6649,28276.0
2023-12-15 11:00:00,290.38,290.47,289.45,290.05,12859.0,285.7239,285.8125,284.8088,285.3992,12859.0
2023-12-15 11:10:00,289.85,290.92,289.85,290.92,25304.0,285.2024,286.2553,285.2024,286.2553,25304.0
2023-12-15 11:20:00,290.88,291.4,290.74,291.2,14350.0,286.2159,286.7276,286.0781,286.5308,14350.0
2023-12-15 11:30:00,291.16,291.16,290.77,290.78,15672.0,286.4914,286.4914,286.1077,286.1175,15672.0
2023-12-15 11:40:00,290.82,291.02,290.61,290.89,20585.0,286.1569,286.3537,285.9502,286.2257,20585.0
2023-12-15 11:50:00,290.86,291.08,290.61,290.72,17383.0,286.1962,286.4127,285.9502,286.0585,17383.0
2023-12-15 12:00:00,290.72,291.02,290.56,290.67,17477.0,286.0585,286.3537,285.901,286.0093,17477.0
2023-12-15 12:10:00,290.67,290.91,290.37,290.67,18130.0,286.0093,286.2454,285.7141,286.0093,18130.0
2023-12-15 12:20:00,290.64,291.32,290.59,291.31,11210.0,285.9797,286.6488,285.9305,286.639,11210.0
2023-12-15 12:30:00,291.35,291.63,291.27,291.38,5658.0,286.6784,286.9539,286.5996,286.7079,5658.0
2023-12-15 12:40:00,291.37,291.52,291.11,291.37,10077.0,286.698,286.8456,286.4422,286.698,10077.0
2023-12-15 12:50:00,291.41,291.41,291.03,291.23,5795.0,286.7374,286.7374,286.3635,286.5603,5795.0
2023-12-15 13:00:00,291.23,291.23,290.86,290.86,15186.0,286.5603,286.5603,286.1962,286.1962,15186.0
2023-12-15 13:10:00,290.87,290.99,290.56,290.73,11252.0,286.2061,286.3241,285.901,286.0683,11252.0
2023-12-15 13:20:00,290.73,290.81,290.26,290.45,14910.0,286.0683,286.147,285.6058,285.7928,14910.0
2023-12-15 13:30:00,290.33,290.76,290.33,290.69,17009.0,285.6747,286.0978,285.6747,286.0289,17009.0
2023-12-15 13:40:00,290.6,291.25,290.3,291.21,30842.0,285.9404,286.58,285.6452,286.5406,30842.0
2023-12-15 13:50:00,291.16,291.18,290.49,290.5,13243.0,286.4914,286.5111,285.8322,285.842,13243.0
2023-12-15 14:00:00,290.49,290.53,290.26,290.5,7411.0,285.8322,285.8715,285.6058,285.842,7411.0
2023-12-15 14:10:00,290.4,290.7,290.27,290.43,23660.0,285.7436,286.0388,285.6157,285.7731,23660.0
2023-12-15 14:20:00,290.4,290.51,290.23,290.34,7197.0,285.7436,285.8518,285.5763,285.6846,7197.0
2023-12-15 14:30:00,290.38,291.0,290.23,291.0,34688.0,285.7239,286.334,285.5763,286.334,34688.0
2023-12-15 14:40:00,290.94,291.7,290.84,291.28,39193.0,286.2749,287.0228,286.1765,286.6095,39193.0
2023-12-15 14:50:00,291.27,291.27,290.41,290.63,17813.0,286.5996,286.5996,285.7534,285.9699,17813.0
2023-12-15 15:00:00,290.59,290.63,290.06,290.11,11171.0,285.9305,285.9699,285.409,285.4582,11171.0
2023-12-15 15:10:00,290.1,290.77,290.0,290.77,34646.0,285.4484,286.1077,285.35,286.1077,34646.0
2023-12-15 15:20:00,290.78,290.86,290.37,290.68,35548.0,286.1175,286.1962,285.7141,286.0191,35548.0
2023-12-15 15:30:00,290.72,290.97,290.38,290.51,24460.0,286.0585,286.3045,285.7239,285.8518,24460.0
2023-12-15 15:40:00,290.5,290.73,289.83,290.05,79893.0,285.842,286.0683,285.1827,285.3992,79893.0
2023-12-15 15:50:00,290.22,291.67,289.92,290.3,213678.0,285.5665,286.9932,285.2713,285.6452,213678.0
2023-12-18 09:30:00,291.39,291.39,288.5,291.18,34019.0,286.7177,286.7177,283.8741,286.5111,34019.0
2023-12-18 09:40:00,291.04,291.04,289.66,290.14,13246.0,286.3733,286.3733,285.0155,285.4878,13246.0
2023-12-18 09:50:00,290.17,290.38,289.55,290.12,10606.0,285.5173,285.7239,284.9072,285.4681,10606.0
2023-12-18 10:00:00,290.2,290.59,288.95,288.95,8799.0,285.5468,285.9305,284.3168,284.3168,8799.0
2023-12-18 10:10:00,289.15,289.68,288.74,289.58,20559.0,284.5136,285.0351,284.1102,284.9367,20559.0
2023-12-18 10:20:00,289.56,289.61,288.94,289.61,9792.0,284.9171,284.9663,284.307,284.9663,9792.0
2023-12-18 10:30:00,289.63,290.23,289.1,289.88,19086.0,284.9859,285.5763,284.4644,285.2319,19086.0
2023-12-18 10:40:00,289.71,290.07,289.71,289.88,6531.0,285.0647,285.4189,285.0647,285.2319,6531.0
2023-12-18 10:50:00,289.74,290.08,289.58,290.03,7016.0,285.0942,285.4287,284.9367,285.3795,7016.0
2023-12-18 11:00:00,289.99,290.11,289.69,290.04,18525.0,285.3402,285.4582,285.045,285.3894,18525.0
2023-12-18 11:10:00,290.08,290.5,289.98,290.5,13527.0,285.4287,285.842,285.3303,285.842,13527.0
2023-12-18 11:20:00,290.54,290.97,290.51,290.53,11268.0,285.8814,286.3045,285.8518,285.8715,11268.0
2023-12-18 11:30:00,290.51,290.82,290.21,290.49,8290.0,285.8518,286.1569,285.5566,285.8322,8290.0
2023-12-18 11:40:00,290.43,290.49,290.12,290.37,13028.0,285.7731,285.8322,285.4681,285.7141,13028.0
2023-12-18 11:50:00,290.27,290.41,290.05,290.13,8984.0,285.6157,285.7534,285.3992,285.4779,8984.0
2023-12-18 12:00:00,290.17,290.18,289.76,289.86,9196.0,285.5173,285.5271,285.1139,285.2123,9196.0
2023-12-18 12:10:00,289.97,290.39,289.96,290.29,9590.0,285.3205,285.7338,285.3107,285.6354,9590.0
2023-12-18 12:20:00,290.29,290.85,290.18,290.85,7002.0,285.6354,286.1864,285.5271,286.1864,7002.0
2023-12-18 12:30:00,290.84,291.55,290.84,291.5,9964.0,286.1765,286.8752,286.1765,286.826,9964.0
2023-12-18 12:40:00,291.45,291.8,291.32,291.67,10622.0,286.7768,287.1211,286.6488,286.9932,10622.0
2023-12-18 12:50:00,291.75,292.15,291.71,291.9,11514.0,287.0719,287.4655,287.0326,287.2195,11514.0
2023-12-18 13:00:00,291.81,291.81,291.38,291.49,10591.0,287.131,287.131,286.7079,286.8161,10591.0
2023-12-18 13:10:00,291.52,291.55,290.97,291.05,6607.0,286.8456,286.8752,286.3045,286.3832,6607.0
2023-12-18 13:20:00,291.07,291.36,291.04,291.3,14129.0,286.4029,286.6882,286.3733,286.6292,14129.0
2023-12-18 13:30:00,291.3,291.38,291.05,291.08,15174.0,286.6292,286.7079,286.3832,286.4127,15174.0
2023-12-18 13:40:00,291.15,291.23,291.0,291.04,6337.0,286.4816,286.5603,286.334,286.3733,6337.0
2023-12-18 13:50:00,291.04,291.08,290.9,291.05,9785.0,286.3733,286.4127,286.2356,286.3832,9785.0
2023-12-18 14:00:00,291.08,291.14,290.96,291.12,12143.0,286.4127,286.4717,286.2946,286.4521,12143.0
2023-12-18 14:10:00,291.12,291.18,291.05,291.11,10328.0,286.4521,286.5111,286.3832,286.4422,10328.0
2023-12-18 14:20:00,291.11,291.68,291.11,291.68,12725.0,286.4422,287.0031,286.4422,287.0031,12725.0
2023-12-18 14:30:00,291.69,291.72,291.09,291.32,7676.0,287.0129,287.0424,286.4225,286.6488,7676.0
2023-12-18 14:40:00,291.38,291.8,291.37,291.72,7644.0,286.7079,287.1211,286.698,287.0424,7644.0
2023-12-18 14:50:00,291.7,291.8,291.52,291.62,7884.0,287.0228,287.1211,286.8456,286.944,7884.0
2023-12-18 15:00:00,291.57,291.83,291.53,291.66,7724.0,286.8948,287.1507,286.8555,286.9834,7724.0
2023-12-18 15:10:00,291.59,291.88,291.59,291.81,7813.0,286.9145,287.1999,286.9145,287.131,7813.0
2023-12-18 15:20:00,291.78,292.36,291.77,292.06,9038.0,287.1015,287.6722,287.0916,287.377,9038.0
2023-12-18 15:30:00,292.04,292.04,291.42,291.48,15949.0,287.3573,287.3573,286.7472,286.8063,15949.0
2023-12-18 15:40:00,291.44,291.53,291.22,291.33,17229.0,286.7669,286.8555,286.5504,286.6587,17229.0
2023-12-18 15:50:00,291.32,291.59,290.9,291.42,98422.0,286.6488,286.9145,286.2356,286.7472,98422.0
2023-12-19 09:30:00,291.06,291.63,290.02,291.19,32527.0,286.393,286.9539,285.3697,286.5209,32527.0
2023-12-19 09:40:00,291.46,291.93,290.55,291.15,9100.0,286.7866,287.2491,285.8912,286.4816,9100.0
2023-12-19 09:50:00,291.33,291.59,290.95,291.13,12322.0,286.6587,286.9145,286.2848,286.4619,12322.0
2023-12-19 10:00:00,291.13,291.96,290.62,291.44,25115.0,286.4619,287.2786,285.9601,286.7669,25115.0
2023-12-19 10:10:00,291.53,291.53,291.17,291.32,8697.0,286.8555,286.8555,286.5012,286.6488,8697.0
2023-12-19 10:20:00,291.24,291.64,291.09,291.34,5279.0,286.5701,286.9637,286.4225,286.6685,5279.0
2023-12-19 10:30:00,291.32,291.36,290.68,290.82,9952.0,286.6488,286.6882,286.0191,286.1569,9952.0
2023-12-19 10:40:00,290.54,290.62,290.24,290.55,4960.0,285.8814,285.9601,285.5862,285.8912,4960.0
2023-12-19 10:50:00,290.55,290.64,290.19,290.28,5043.0,285.8912,285.9797,285.537,285.6255,5043.0
2023-12-19 11:00:00,290.29,290.56,290.07,290.28,11718.0,285.6354,285.901,285.4189,285.6255,11718.0
2023-12-19 11:10:00,290.34,290.76,290.34,290.76,5544.0,285.6846,286.0978,285.6846,286.0978,5544.0
2023-12-19 11:20:00,290.8,290.95,290.45,290.55,7563.0,286.1372,286.2848,285.7928,285.8912,7563.0
2023-12-19 11:30:00,290.56,290.87,290.55,290.85,5411.0,285.901,286.2061,285.8912,286.1864,5411.0
2023-12-19 11:40:00,290.67,290.8,290.23,290.23,3098.0,286.0093,286.1372,285.5763,285.5763,3098.0
2023-12-19 11:50:00,290.29,290.67,290.24,290.62,9787.0,285.6354,286.0093,285.5862,285.9601,9787.0
2023-12-19 12:00:00,290.62,290.85,290.52,290.55,8119.0,285.9601,286.1864,285.8617,285.8912,8119.0
2023-12-19 12:10:00,290.63,290.64,290.26,290.57,5072.0,285.9699,285.9797,285.6058,285.9109,5072.0
2023-12-19 12:20:00,290.61,290.78,290.46,290.62,5194.0,285.9502,286.1175,285.8026,285.9601,5194.0
2023-12-19 12:30:00,290.56,290.7,290.34,290.34,3480.0,285.901,286.0388,285.6846,285.6846,3480.0
2023-12-19 12:40:00,290.35,290.6,290.23,290.41,6692.0,285.6944,285.9404,285.5763,285.7534,6692.0
2023-12-19 12:50:00,290.38,290.54,290.04,290.04,12225.0,285.7239,285.8814,285.3894,285.3894,12225.0
2023-12-19 13:00:00,290.0,290.14,289.66,289.84,6477.0,285.35,285.4878,285.0155,285.1926,6477.0
2023-12-19 13:10:00,289.92,290.17,289.9,290.17,5224.0,285.2713,285.5173,285.2516,285.5173,5224.0
2023-12-19 13:20:00,290.03,290.51,290.03,290.46,6460.0,285.3795,285.8518,285.3795,285.8026,6460.0
2023-12-19 13:30:00,290.58,290.58,290.28,290.58,5376.0,285.9207,285.9207,285.6255,285.9207,5376.0
2023-12-19 13:40:00,290.58,290.58,290.35,290.35,4183.0,285.9207,285.9207,285.6944,285.6944,4183.0
2023-12-19 13:50:00,290.4,290.64,290.22,290.51,8888.0,285.7436,285.9797,285.5665,285.8518,8888.0
2023-12-19 14:00:00,290.51,290.69,290.4,290.69,5496.0,285.8518,286.0289,285.7436,286.0289,5496.0
2023-12-19 14:10:00,290.74,290.94,290.61,290.7,6179.0,286.0781,286.2749,285.9502,286.0388,6179.0
2023-12-19 14:20:00,290.7,291.1,290.59,291.0,16043.0,286.0388,286.4324,285.9305,286.334,16043.0
2023-12-19 14:30:00,291.07,291.32,290.87,291.24,10384.0,286.4029,286.6488,286.2061,286.5701,10384.0
2023-12-19 14:40:00,291.18,291.22,290.72,290.78,22875.0,286.5111,286.5504,286.0585,286.1175,22875.0
2023-12-19 14:50:00,290.78,290.92,290.77,290.87,7236.0,286.1175,286.2553,286.1077,286.2061,7236.0
2023-12-19 15:00:00,290.92,291.1,290.76,290.8,14206.0,286.2553,286.4324,286.0978,286.1372,14206.0
2023-12-19 15:10:00,290.76,291.49,290.75,291.22,23215.0,286.0978,286.8161,286.088,286.5504,23215.0
2023-12-19 15:20:00,291.3,291.68,291.3,291.67,12211.0,286.6292,287.0031,286.6292,286.9932,12211.0
2023-12-19 15:30:00,291.67,291.69,291.43,291.56,13132.0,286.9932,287.0129,286.7571,286.885,13132.0
2023-12-19 15:40:00,291.66,292.12,291.65,291.78,19137.0,286.9834,287.436,286.9736,287.1015,19137.0
2023-12-19 15:50:00,291.79,292.34,291.67,292.03,95331.0,287.1113,287.6525,286.9932,287.3475,95331.0
2023-12-20 09:30:00,292.25,292.27,289.92,292.27,20785.0,287.5639,287.5836,285.2713,287.5836,20785.0
2023-12-20 09:40:00,292.16,293.35,292.04,292.28,11650.0,287.4754,288.6463,287.3573,287.5935,11650.0
2023-12-20 09:50:00,292.15,292.67,291.06,291.32,7627.0,287.4655,287.9772,286.393,286.6488,7627.0
2023-12-20 10:00:00,291.32,291.99,291.11,291.94,9134.0,286.6488,287.3081,286.4422,287.2589,9134.0
2023-12-20 10:10:00,292.08,292.39,291.83,291.83,4875.0,287.3967,287.7017,287.1507,287.1507,4875.0
2023-12-20 10:20:00,291.74,292.12,291.19,291.85,9051.0,287.0621,287.436,286.5209,287.1703,9051.0
2023-12-20 10:30:00,292.0,292.41,291.99,292.3,6819.0,287.3179,287.7214,287.3081,287.6131,6819.0
2023-12-20 10:40:00,292.17,292.25,291.82,292.04,5601.0,287.4852,287.5639,287.1408,287.3573,5601.0
2023-12-20 10:50:00,292.09,292.81,292.09,292.78,4444.0,287.4065,288.115,287.4065,288.0854,4444.0
2023-12-20 11:00:00,292.91,293.12,292.78,293.04,6329.0,288.2133,288.42,288.0854,288.3413,6329.0
2023-12-20 11:10:00,293.11,293.59,292.89,293.41,5056.0,288.4101,288.8824,288.1937,288.7053,5056.0
2023-12-20 11:20:00,293.43,293.47,292.86,293.23,7006.0,288.725,288.7644,288.1642,288.5282,7006.0
2023-12-20 11:30:00,293.3,293.52,293.24,293.24,12237.0,288.5971,288.8136,288.5381,288.5381,12237.0
2023-12-20 11:40:00,293.16,293.72,293.01,293.7,8772.0,288.4593,289.0104,288.3117,288.9907,8772.0
2023-12-20 11:50:00,293.51,293.61,293.05,293.19,6706.0,288.8037,288.9021,288.3511,288.4889,6706.0
2023-12-20 12:00:00,293.19,293.58,293.19,293.37,6684.0,288.4889,288.8726,288.4889,288.666,6684.0
2023-12-20 12:10:00,293.37,293.64,293.13,293.64,6045.0,288.666,288.9316,288.4298,288.9316,6045.0
2023-12-20 12:20:00,293.6,293.68,293.34,293.59,7164.0,288.8923,288.971,288.6365,288.8824,7164.0
2023-12-20 12:30:00,293.48,293.62,293.09,293.27,5964.0,288.7742,288.912,288.3905,288.5676,5964.0
2023-12-20 12:40:00,293.24,293.6,293.24,293.6,5059.0,288.5381,288.8923,288.5381,288.8923,5059.0
2023-12-20 12:50:00,293.64,293.84,293.5,293.78,6697.0,288.9316,289.1284,288.7939,289.0694,6697.0
2023-12-20 13:00:00,293.78,293.78,293.55,293.57,7765.0,289.0694,289.0694,288.8431,288.8628,7765.0
2023-12-20 13:10:00,293.43,293.51,293.39,293.44,5288.0,288.725,288.8037,288.6857,288.7349,5288.0
2023-12-20 13:20:00,293.44,293.65,293.38,293.47,4939.0,288.7349,288.9415,288.6758,288.7644,4939.0
2023-12-20 13:30:00,293.47,293.63,293.14,293.36,4173.0,288.7644,288.9218,288.4397,288.6561,4173.0
2023-12-20 13:40:00,293.24,293.24,292.8,293.09,14986.0,288.5381,288.5381,288.1051,288.3905,14986.0
2023-12-20 13:50:00,293.1,293.1,292.79,292.9,4357.0,288.4003,288.4003,288.0953,288.2035,4357.0
2023-12-20 14:00:00,292.94,292.95,292.21,292.37,11555.0,288.2429,288.2527,287.5246,287.682,11555.0
2023-12-20 14:10:00,292.41,292.58,292.22,292.22,6008.0,287.7214,287.8886,287.5344,287.5344,6008.0
2023-12-20 14:20:00,292.28,292.64,292.21,292.27,10383.0,287.5935,287.9477,287.5246,287.5836,10383.0
2023-12-20 14:30:00,292.3,292.46,292.17,292.17,9238.0,287.6131,287.7706,287.4852,287.4852,9238.0
2023-12-20 14:40:00,292.09,292.32,291.64,291.7,8335.0,287.4065,287.6328,286.9637,287.0228,8335.0
2023-12-20 14:50:00,291.73,291.94,290.31,291.37,24157.0,287.0523,287.2589,285.655,286.698,24157.0
2023-12-20 15:00:00,291.36,291.37,289.69,290.3,20617.0,286.6882,286.698,285.045,285.6452,20617.0
2023-12-20 15:10:00,290.38,290.73,290.1,290.46,15757.0,285.7239,286.0683,285.4484,285.8026,15757.0
2023-12-20 15:20:00,290.47,290.56,289.5,289.6,18771.0,285.8125,285.901,284.858,284.9564,18771.0
2023-12-20 15:30:00,289.51,290.0,289.06,289.16,19214.0,284.8679,285.35,284.4251,284.5235,19214.0
2023-12-20 15:40:00,289.29,289.97,289.26,289.85,35054.0,284.6514,285.3205,284.6219,285.2024,35054.0
2023-12-20 15:50:00,289.99,290.1,288.15,288.48,110074.0,285.3402,285.4484,283.5297,283.8544,110074.0
2023-12-21 09:30:00,289.34,290.99,288.9,290.68,21723.0,284.7006,286.3241,284.2676,286.0191,21723.0
2023-12-21 09:40:00,290.92,292.23,290.73,292.1,9689.0,286.2553,287.5443,286.0683,287.4163,9689.0
2023-12-21 09:50:00,292.51,292.85,291.32,291.32,12815.0,287.8198,288.1543,286.6488,286.6488,12815.0
2023-12-21 10:00:00,291.41,291.76,291.05,291.3,6743.0,286.7374,287.0818,286.3832,286.6292,6743.0
2023-12-21 10:10:00,291.47,292.5,291.47,292.13,8545.0,286.7964,287.8099,286.7964,287.4459,8545.0
2023-12-21 10:20:00,292.14,292.97,292.11,292.37,10216.0,287.4557,288.2724,287.4262,287.682,10216.0
2023-12-21 10:30:00,292.3,292.43,291.81,291.81,7094.0,287.6131,287.741,287.131,287.131,7094.0
2023-12-21 10:40:00,291.81,292.6,291.48,292.36,5699.0,287.131,287.9083,286.8063,287.6722,5699.0
2023-12-21 10:50:00,292.14,292.27,291.87,292.03,4494.0,287.4557,287.5836,287.19,287.3475,4494.0
2023-12-21 11:00:00,292.06,292.28,291.8,291.82,5772.0,287.377,287.5935,287.1211,287.1408,5772.0
2023-12-21 11:10:00,291.85,292.26,291.62,291.87,11692.0,287.1703,287.5738,286.944,287.19,11692.0
2023-12-21 11:20:00,291.84,292.82,291.75,292.71,13868.0,287.1605,288.1248,287.0719,288.0166,13868.0
2023-12-21 11:30:00,292.79,293.05,292.61,292.66,6669.0,288.0953,288.3511,287.9182,287.9674,6669.0
2023-12-21 11:40:00,292.49,292.96,292.46,292.47,6171.0,287.8001,288.2625,287.7706,287.7804,6171.0
2023-12-21 11:50:00,292.42,292.55,292.12,292.12,5473.0,287.7312,287.8591,287.436,287.436,5473.0
2023-12-21 12:00:00,291.88,291.88,291.41,291.5,4924.0,287.1999,287.1999,286.7374,286.826,4924.0
2023-12-21 12:10:00,291.5,291.86,291.39,291.5,7170.0,286.826,287.1802,286.7177,286.826,7170.0
2023-12-21 12:20:00,291.5,291.52,291.02,291.32,6243.0,286.826,286.8456,286.3537,286.6488,6243.0
2023-12-21 12:30:00,291.37,291.75,291.28,291.67,5161.0,286.698,287.0719,286.6095,286.9932,5161.0
2023-12-21 12:40:00,291.54,291.75,291.37,291.38,3771.0,286.8653,287.0719,286.698,286.7079,3771.0
2023-12-21 12:50:00,291.33,291.34,291.02,291.27,4731.0,286.6587,286.6685,286.3537,286.5996,4731.0
2023-12-21 13:00:00,291.35,291.67,291.29,291.61,7418.0,286.6784,286.9932,286.6193,286.9342,7418.0
2023-12-21 13:10:00,291.46,291.76,291.12,291.13,6527.0,286.7866,287.0818,286.4521,286.4619,6527.0
2023-12-21 13:20:00,291.26,292.0,291.24,292.0,5460.0,286.5898,287.3179,286.5701,287.3179,5460.0
2023-12-21 13:30:00,292.17,292.26,291.98,292.13,8372.0,287.4852,287.5738,287.2983,287.4459,8372.0
2023-12-21 13:40:00,292.13,292.54,292.12,292.39,4640.0,287.4459,287.8493,287.436,287.7017,4640.0
2023-12-21 13:50:00,292.46,293.19,292.46,293.13,4785.0,287.7706,288.4889,287.7706,288.4298,4785.0
2023-12-21 14:00:00,293.13,293.13,292.83,292.97,3931.0,288.4298,288.4298,288.1346,288.2724,3931.0
2023-12-21 14:10:00,292.91,293.53,292.91,293.53,6060.0,288.2133,288.8234,288.2133,288.8234,6060.0
2023-12-21 14:20:00,293.59,293.83,293.54,293.69,13229.0,288.8824,289.1186,288.8332,288.9808,13229.0
2023-12-21 14:30:00,293.69,293.84,293.39,293.4,13689.0,288.9808,289.1284,288.6857,288.6955,13689.0
2023-12-21 14:40:00,293.44,293.65,293.26,293.41,7216.0,288.7349,288.9415,288.5577,288.7053,7216.0
2023-12-21 14:50:00,293.41,293.41,292.91,293.26,7220.0,288.7053,288.7053,288.2133,288.5577,7220.0
2023-12-21 15:00:00,293.28,293.48,293.16,293.24,10222.0,288.5774,288.7742,288.4593,288.5381,10222.0
2023-12-21 15:10:00,293.22,293.66,293.22,293.56,8070.0,288.5184,288.9513,288.5184,288.8529,8070.0
2023-12-21 15:20:00,293.63,294.52,293.57,294.52,10841.0,288.9218,289.7975,288.8628,289.7975,10841.0
2023-12-21 15:30:00,294.6,295.22,294.44,295.17,13831.0,289.8763,290.4863,289.7188,290.4371,13831.0
2023-12-21 15:40:00,295.15,295.42,294.99,295.22,19816.0,290.4174,290.6831,290.26,290.4863,19816.0
2023-12-21 15:50:00,295.19,296.09,295.17,296.04,97140.0,290.4568,291.3424,290.4371,291.2932,97140.0
2023-12-22 09:30:00,297.62,298.4,294.23,296.5,31997.0,292.8478,293.6153,289.5122,291.7458,31997.0
2023-12-22 09:40:00,296.51,298.42,296.41,298.0,6092.0,291.7556,293.635,291.6572,293.2217,6092.0
2023-12-22 09:50:00,298.06,298.06,297.32,297.72,5365.0,293.2808,293.2808,292.5526,292.9462,5365.0
2023-12-22 10:00:00,297.72,297.75,297.1,297.54,7333.0,292.9462,292.9757,292.3362,292.7691,7333.0
2023-12-22 10:10:00,297.55,297.65,296.67,296.82,5411.0,292.7789,292.8773,291.9131,292.0607,5411.0
2023-12-22 10:20:00,296.48,296.88,296.47,296.84,3254.0,291.7261,292.1197,291.7163,292.0803,3254.0
2023-12-22 10:30:00,296.64,296.87,296.11,296.54,14081.0,291.8835,292.1099,291.362,291.7851,14081.0
2023-12-22 10:40:00,296.53,296.66,296.39,296.61,7808.0,291.7753,291.9032,291.6375,291.854,7808.0
2023-12-22 10:50:00,296.55,297.02,296.55,296.89,6597.0,291.795,292.2574,291.795,292.1295,6597.0
2023-12-22 11:00:00,296.88,297.52,296.69,297.31,9181.0,292.1197,292.7494,291.9327,292.5428,9181.0
2023-12-22 11:10:00,297.5,297.73,297.39,297.63,5311.0,292.7298,292.9561,292.6215,292.8577,5311.0
2023-12-22 11:20:00,297.73,297.86,297.58,297.67,8457.0,292.9561,293.084,292.8085,292.897,8457.0
2023-12-22 11:30:00,297.86,297.86,296.85,297.24,4985.0,293.084,293.084,292.0902,292.4739,4985.0
2023-12-22 11:40:00,296.97,297.24,296.7,296.88,1895.0,292.2082,292.4739,291.9426,292.1197,1895.0
2023-12-22 11:50:00,296.81,296.88,296.5,296.84,4722.0,292.0508,292.1197,291.7458,292.0803,4722.0
2023-12-22 12:00:00,296.73,296.99,296.54,296.54,7946.0,291.9721,292.2279,291.7851,291.7851,7946.0
2023-12-22 12:10:00,296.51,296.77,296.5,296.77,3601.0,291.7556,292.0115,291.7458,292.0115,3601.0
2023-12-22 12:20:00,296.69,296.98,296.69,296.78,5408.0,291.9327,292.2181,291.9327,292.0213,5408.0
2023-12-22 12:30:00,296.78,297.11,296.61,297.09,4685.0,292.0213,292.346,291.854,292.3263,4685.0
2023-12-22 12:40:00,297.2,297.46,297.04,297.29,7770.0,292.4346,292.6904,292.2771,292.5231,7770.0
2023-12-22 12:50:00,297.23,297.35,297.05,297.13,3902.0,292.4641,292.5822,292.287,292.3657,3902.0
2023-12-22 13:00:00,296.97,297.37,296.97,297.33,4566.0,292.2082,292.6018,292.2082,292.5625,4566.0
2023-12-22 13:10:00,297.33,297.39,297.22,297.25,1511.0,292.5625,292.6215,292.4542,292.4838,1511.0
2023-12-22 13:20:00,297.35,297.36,297.08,297.08,4938.0,292.5822,292.592,292.3165,292.3165,4938.0
2023-12-22 13:30:00,297.19,297.22,297.08,297.18,1020.0,292.4247,292.4542,292.3165,292.4149,1020.0
2023-12-22 13:40:00,296.99,296.99,296.58,296.75,3142.0,292.2279,292.2279,291.8245,291.9918,3142.0
2023-12-22 13:50:00,296.62,296.68,296.45,296.45,3397.0,291.8639,291.9229,291.6966,291.6966,3397.0
2023-12-22 14:00:00,296.5,296.66,296.23,296.53,16890.0,291.7458,291.9032,291.4801,291.7753,16890.0
2023-12-22 14:10:00,296.53,296.75,296.41,296.75,8170.0,291.7753,291.9918,291.6572,291.9918,8170.0
2023-12-22 14:20:00,296.83,296.83,296.14,296.19,11437.0,292.0705,292.0705,291.3916,291.4408,11437.0
2023-12-22 14:30:00,296.19,296.92,296.07,296.92,8704.0,291.4408,292.1591,291.3227,292.1591,8704.0
2023-12-22 14:40:00,296.84,297.38,296.83,297.37,4146.0,292.0803,292.6117,292.0705,292.6018,4146.0
2023-12-22 14:50:00,297.42,297.59,297.34,297.55,3928.0,292.651,292.8183,292.5723,292.7789,3928.0
2023-12-22 15:00:00,297.66,297.66,297.38,297.54,6657.0,292.8872,292.8872,292.6117,292.7691,6657.0
2023-12-22 15:10:00,297.56,297.62,297.12,297.26,5214.0,292.7888,292.8478,292.3558,292.4936,5214.0
2023-12-22 15:20:00,297.17,297.46,297.05,297.39,5507.0,292.405,292.6904,292.287,292.6215,5507.0
2023-12-22 15:30:00,297.33,297.38,296.96,297.0,7183.0,292.5625,292.6117,292.1984,292.2378,7183.0
2023-12-22 15:40:00,297.01,297.28,296.86,297.03,18042.0,292.2476,292.5133,292.1,292.2673,18042.0
2023-12-22 15:50:00,296.97,297.58,296.97,297.44,63824.0,292.2082,292.8085,292.2082,292.6707,63824.0
2023-12-26 09:30:00,296.62,297.88,296.03,297.57,8652.0,291.8639,293.1037,291.2833,292.7986,8652.0
2023-12-26 09:40:00,296.94,297.57,296.88,297.38,7655.0,292.1787,292.7986,292.1197,292.6117,7655.0
2023-12-26 09:50:00,297.5,297.84,297.44,297.77,1250.0,292.7298,293.0643,292.6707,292.9954,1250.0
2023-12-26 10:00:00,297.72,297.82,297.34,297.5,4477.0,292.9462,293.0446,292.5723,292.7298,4477.0
2023-12-26 10:10:00,297.44,297.61,297.35,297.43,1519.0,292.6707,292.838,292.5822,292.6609,1519.0
2023-12-26 10:20:00,297.52,297.74,297.45,297.5,2320.0,292.7494,292.9659,292.6806,292.7298,2320.0
2023-12-26 10:30:00,297.6,297.85,297.27,297.63,6555.0,292.8281,293.0741,292.5034,292.8577,6555.0
2023-12-26 10:40:00,297.54,297.8,297.51,297.78,1694.0,292.7691,293.0249,292.7396,293.0053,1694.0
2023-12-26 10:50:00,297.81,298.03,297.51,297.97,16415.0,293.0348,293.2513,292.7396,293.1922,16415.0
2023-12-26 11:00:00,297.92,298.18,297.85,298.18,1225.0,293.143,293.3988,293.0741,293.3988,1225.0
2023-12-26 11:10:00,298.14,298.4,298.13,298.39,1970.0,293.3595,293.6153,293.3496,293.6055,1970.0
2023-12-26 11:20:00,298.29,298.49,298.29,298.34,1850.0,293.5071,293.7039,293.5071,293.5563,1850.0
2023-12-26 11:30:00,298.43,298.59,298.31,298.37,2528.0,293.6448,293.8023,293.5268,293.5858,2528.0
2023-12-26 11:40:00,298.29,298.53,298.29,298.47,2885.0,293.5071,293.7432,293.5071,293.6842,2885.0
2023-12-26 11:50:00,298.38,298.39,298.1,298.1,2401.0,293.5956,293.6055,293.3201,293.3201,2401.0
2023-12-26 12:00:00,298.12,298.13,298.0,298.1,1340.0,293.3398,293.3496,293.2217,293.3201,1340.0
2023-12-26 12:10:00,298.08,298.32,298.08,298.23,946.0,293.3005,293.5366,293.3005,293.448,946.0
2023-12-26 12:20:00,298.29,298.47,298.29,298.47,1920.0,293.5071,293.6842,293.5071,293.6842,1920.0
2023-12-26 12:30:00,298.48,298.63,298.48,298.63,2307.0,293.694,293.8416,293.694,293.8416,2307.0
2023-12-26 12:40:00,298.58,298.81,298.57,298.81,2135.0,293.7924,294.0187,293.7826,294.0187,2135.0
2023-12-26 12:50:00,298.67,298.82,298.56,298.71,3589.0,293.881,294.0286,293.7728,293.9203,3589.0
2023-12-26 13:00:00,298.71,298.85,298.66,298.79,1702.0,293.9203,294.0581,293.8712,293.9991,1702.0
2023-12-26 13:10:00,298.79,298.95,298.79,298.92,1376.0,293.9991,294.1565,293.9991,294.127,1376.0
2023-12-26 13:20:00,298.91,299.1,298.85,299.04,3738.0,294.1171,294.3041,294.0581,294.2451,3738.0
2023-12-26 13:30:00,298.95,299.24,298.95,299.23,30732.0,294.1565,294.4419,294.1565,294.432,30732.0
2023-12-26 13:40:00,299.17,299.81,299.17,299.76,10906.0,294.373,295.0027,294.373,294.9535,10906.0
2023-12-26 13:50:00,299.86,299.86,299.41,299.52,3767.0,295.0519,295.0519,294.6091,294.7174,3767.0
2023-12-26 14:00:00,299.5,299.67,299.41,299.67,3548.0,294.6977,294.865,294.6091,294.865,3548.0
2023-12-26 14:10:00,299.67,299.85,299.51,299.85,5849.0,294.865,295.0421,294.7075,295.0421,5849.0
2023-12-26 14:20:00,299.85,300.06,299.81,299.93,8190.0,295.0421,295.2487,295.0027,295.1208,8190.0
2023-12-26 14:30:00,299.93,300.27,299.87,300.23,4410.0,295.1208,295.4553,295.0617,295.416,4410.0
2023-12-26 14:40:00,300.21,300.28,299.9,299.94,4735.0,295.3963,295.4652,295.0913,295.1306,4735.0
2023-12-26 14:50:00,299.82,300.0,299.82,300.0,3588.0,295.0126,295.1897,295.0126,295.1897,3588.0
2023-12-26 15:00:00,299.98,300.04,299.8,299.8,2519.0,295.17,295.229,294.9929,294.9929,2519.0
2023-12-26 15:10:00,299.88,299.97,299.88,299.9,1491.0,295.0716,295.1601,295.0716,295.0913,1491.0
2023-12-26 15:20:00,299.87,300.36,299.78,299.97,5917.0,295.0617,295.5439,294.9732,295.1601,5917.0
2023-12-26 15:30:00,299.98,300.08,299.73,299.82,4494.0,295.17,295.2684,294.924,295.0126,4494.0
2023-12-26 15:40:00,299.8,299.86,299.44,299.5,6537.0,294.9929,295.0519,294.6386,294.6977,6537.0
2023-12-26 15:50:00,299.34,299.61,299.04,299.08,32094.0,294.5402,294.8059,294.2451,294.2844,32094.0
2023-12-27 09:30:00,298.75,300.0,298.71,298.78,10514.0,293.9597,295.1897,293.9203,293.9892,10514.0
2023-12-27 09:40:00,298.78,298.85,298.3,298.85,3595.0,293.9892,294.0581,293.5169,294.0581,3595.0
2023-12-27 09:50:00,299.07,299.28,298.8,298.99,3707.0,294.2746,294.4812,294.0089,294.1959,3707.0
2023-12-27 10:00:00,299.08,299.33,298.78,299.33,11998.0,294.2844,294.5304,293.9892,294.5304,11998.0
2023-12-27 10:10:00,299.13,299.39,298.21,298.39,4693.0,294.3336,294.5894,293.4284,293.6055,4693.0
2023-12-27 10:20:00,298.54,298.58,298.35,298.54,2316.0,293.7531,293.7924,293.5661,293.7531,2316.0
2023-12-27 10:30:00,298.62,298.82,298.32,298.65,1801.0,293.8318,294.0286,293.5366,293.8613,1801.0
2023-12-27 10:40:00,298.49,298.81,298.37,298.53,2314.0,293.7039,294.0187,293.5858,293.7432,2314.0
2023-12-27 10:50:00,298.46,298.69,298.46,298.63,1948.0,293.6744,293.9007,293.6744,293.8416,1948.0
2023-12-27 11:00:00,298.56,298.8,298.47,298.8,2473.0,293.7728,294.0089,293.6842,294.0089,2473.0
2023-12-27 11:10:00,298.7,299.0,298.7,298.92,6145.0,293.9105,294.2057,293.9105,294.127,6145.0
2023-12-27 11:20:00,299.0,299.14,298.7,298.7,3171.0,294.2057,294.3435,293.9105,293.9105,3171.0
2023-12-27 11:30:00,298.64,298.98,298.62,298.98,2390.0,293.8515,294.186,293.8318,294.186,2390.0
2023-12-27 11:40:00,298.89,299.04,298.81,298.95,2321.0,294.0975,294.2451,294.0187,294.1565,2321.0
2023-12-27 11:50:00,298.89,299.17,298.87,299.07,2792.0,294.0975,294.373,294.0778,294.2746,2792.0
2023-12-27 12:00:00,299.11,299.2,298.84,298.98,5534.0,294.3139,294.4025,294.0483,294.186,5534.0
2023-12-27 12:10:00,298.98,299.1,298.97,298.99,5333.0,294.186,294.3041,294.1762,294.1959,5333.0
2023-12-27 12:20:00,299.08,299.14,298.66,298.7,1985.0,294.2844,294.3435,293.8712,293.9105,1985.0
2023-12-27 12:30:00,298.78,298.78,298.46,298.46,2415.0,293.9892,293.9892,293.6744,293.6744,2415.0
2023-12-27 12:40:00,298.53,298.53,298.26,298.31,2433.0,293.7432,293.7432,293.4776,293.5268,2433.0
2023-12-27 12:50:00,298.31,298.34,298.21,298.34,1000.0,293.5268,293.5563,293.4284,293.5563,1000.0
2023-12-27 13:00:00,298.43,299.21,298.39,299.0,7847.0,293.6448,294.4123,293.6055,294.2057,7847.0
2023-12-27 13:10:00,298.91,298.91,298.54,298.83,3733.0,294.1171,294.1171,293.7531,294.0384,3733.0
2023-12-27 13:20:00,298.84,299.15,298.75,298.77,4656.0,294.0483,294.3533,293.9597,293.9794,4656.0
2023-12-27 13:30:00,298.9,298.96,298.59,298.62,2763.0,294.1073,294.1663,293.8023,293.8318,2763.0
2023-12-27 13:40:00,298.69,299.2,298.69,299.03,2264.0,293.9007,294.4025,293.9007,294.2352,2264.0
2023-12-27 13:50:00,298.99,299.01,298.64,298.67,6218.0,294.1959,294.2155,293.8515,293.881,6218.0
2023-12-27 14:00:00,298.64,298.64,298.05,298.12,4475.0,293.8515,293.8515,293.2709,293.3398,4475.0
2023-12-27 14:10:00,298.12,298.17,297.98,297.98,2361.0,293.3398,293.389,293.2021,293.2021,2361.0
2023-12-27 14:20:00,298.18,298.39,298.03,298.17,4435.0,293.3988,293.6055,293.2513,293.389,4435.0
2023-12-27 14:30:00,298.16,298.22,297.71,297.72,4694.0,293.3792,293.4382,292.9364,292.9462,4694.0
2023-12-27 14:40:00,297.71,297.72,297.45,297.64,4990.0,292.9364,292.9462,292.6806,292.8675,4990.0
2023-12-27 14:50:00,297.63,297.84,297.51,297.84,3071.0,292.8577,293.0643,292.7396,293.0643,3071.0
2023-12-27 15:00:00,297.83,297.89,297.6,297.85,3922.0,293.0545,293.1135,292.8281,293.0741,3922.0
2023-12-27 15:10:00,297.87,298.31,297.87,298.24,4172.0,293.0938,293.5268,293.0938,293.4579,4172.0
2023-12-27 15:20:00,298.24,298.24,297.76,298.0,15511.0,293.4579,293.4579,292.9856,293.2217,15511.0
2023-12-27 15:30:00,297.96,298.18,297.76,297.83,5299.0,293.1824,293.3988,292.9856,293.0545,5299.0
2023-12-27 15:40:00,297.82,297.82,297.62,297.72,8467.0,293.0446,293.0446,292.8478,292.9462,8467.0
2023-12-27 15:50:00,297.67,299.12,297.45,299.03,96804.0,292.897,294.3238,292.6806,294.2352,96804.0
2023-12-28 09:30:00,297.29,299.68,295.94,299.4,24937.0,293.3055,295.6634,291.9736,295.3872,24937.0
2023-12-28 09:40:00,300.0,300.32,299.66,300.32,9493.0,295.9792,296.2949,295.6437,296.2949,9493.0
2023-12-28 09:50:00,300.38,300.38,299.63,299.63,3674.0,296.3541,296.3541,295.6141,295.6141,3674.0
2023-12-28 10:00:00,299.57,300.12,299.56,299.9,9616.0,295.5549,296.0975,295.5451,295.8805,9616.0
2023-12-28 10:10:00,299.79,300.49,299.79,300.37,3141.0,295.772,296.4626,295.772,296.3442,3141.0
2023-12-28 10:20:00,300.39,300.96,300.31,300.96,5222.0,296.3639,296.9263,296.285,296.9263,5222.0
2023-12-28 10:30:00,300.87,300.99,300.63,300.71,4410.0,296.8375,296.9559,296.6007,296.6796,4410.0
2023-12-28 10:40:00,300.68,300.76,300.3,300.76,6387.0,296.65,296.729,296.2751,296.729,6387.0
2023-12-28 10:50:00,300.86,300.93,300.39,300.66,5223.0,296.8276,296.8967,296.3639,296.6303,5223.0
2023-12-28 11:00:00,300.55,300.64,300.39,300.53,3291.0,296.5218,296.6106,296.3639,296.5021,3291.0
2023-12-28 11:10:00,300.55,300.55,300.35,300.36,1107.0,296.5218,296.5218,296.3245,296.3343,1107.0
2023-12-28 11:20:00,300.2,300.41,300.1,300.35,3951.0,296.1765,296.3837,296.0778,296.3245,3951.0
2023-12-28 11:30:00,300.33,300.42,299.95,300.11,4619.0,296.3047,296.3935,295.9298,296.0877,4619.0
2023-12-28 11:40:00,299.98,300.23,299.97,300.16,2430.0,295.9594,296.2061,295.9496,296.137,2430.0
2023-12-28 11:50:00,300.18,300.32,300.13,300.21,1711.0,296.1567,296.2949,296.1074,296.1863,1711.0
2023-12-28 12:00:00,300.25,300.48,300.14,300.32,4088.0,296.2258,296.4527,296.1173,296.2949,4088.0
2023-12-28 12:10:00,300.31,300.31,299.97,300.12,4182.0,296.285,296.285,295.9496,296.0975,4182.0
2023-12-28 12:20:00,300.21,300.34,300.05,300.13,3887.0,296.1863,296.3146,296.0285,296.1074,3887.0
2023-12-28 12:30:00,300.07,300.16,299.95,300.12,4800.0,296.0482,296.137,295.9298,296.0975,4800.0
2023-12-28 12:40:00,300.05,300.33,299.96,300.09,4562.0,296.0285,296.3047,295.9397,296.0679,4562.0
2023-12-28 12:50:00,300.1,300.44,300.09,300.23,3948.0,296.0778,296.4133,296.0679,296.2061,3948.0
2023-12-28 13:00:00,300.24,300.24,299.92,300.19,12107.0,296.2159,296.2159,295.9002,296.1666,12107.0
2023-12-28 13:10:00,300.26,300.48,300.02,300.38,6393.0,296.2357,296.4527,295.9989,296.3541,6393.0
2023-12-28 13:20:00,300.33,300.34,300.0,300.05,4370.0,296.3047,296.3146,295.9792,296.0285,4370.0
2023-12-28 13:30:00,300.13,300.45,300.13,300.33,4159.0,296.1074,296.4231,296.1074,296.3047,4159.0
2023-12-28 13:40:00,300.18,300.27,300.09,300.21,6054.0,296.1567,296.2455,296.0679,296.1863,6054.0
2023-12-28 13:50:00,300.29,300.54,300.26,300.4,3084.0,296.2653,296.5119,296.2357,296.3738,3084.0
2023-12-28 14:00:00,300.32,300.71,300.32,300.65,3599.0,296.2949,296.6796,296.2949,296.6204,3599.0
2023-12-28 14:10:00,300.6,300.86,300.57,300.69,4027.0,296.5711,296.8276,296.5415,296.6599,4027.0
2023-12-28 14:20:00,300.57,300.74,300.5,300.74,1840.0,296.5415,296.7092,296.4725,296.7092,1840.0
2023-12-28 14:30:00,300.91,301.0,300.64,300.85,6407.0,296.877,296.9658,296.6106,296.8178,6407.0
2023-12-28 14:40:00,300.9,300.9,300.56,300.71,2033.0,296.8671,296.8671,296.5316,296.6796,2033.0
2023-12-28 14:50:00,300.64,300.82,300.56,300.72,3945.0,296.6106,296.7882,296.5316,296.6895,3945.0
2023-12-28 15:00:00,300.51,300.61,300.34,300.58,4882.0,296.4823,296.581,296.3146,296.5514,4882.0
2023-12-28 15:10:00,300.64,301.37,300.64,300.68,22407.0,296.6106,297.3308,296.6106,296.65,22407.0
2023-12-28 15:20:00,300.69,300.87,300.43,300.49,7861.0,296.6599,296.8375,296.4034,296.4626,7861.0
2023-12-28 15:30:00,300.54,300.77,300.54,300.65,6993.0,296.5119,296.7388,296.5119,296.6204,6993.0
2023-12-28 15:40:00,300.58,301.04,300.11,300.19,13662.0,296.5514,297.0052,296.0877,296.1666,13662.0
2023-12-28 15:50:00,300.06,300.22,298.87,299.13,81740.0,296.0383,296.1962,294.8643,295.1208,81740.0
2023-12-29 09:30:00,299.61,300.0,298.21,299.19,11505.0,295.5944,295.9792,294.2131,295.18,11505.0
2023-12-29 09:40:00,299.04,299.07,298.16,298.36,4386.0,295.032,295.0616,294.1638,294.3611,4386.0
2023-12-29 09:50:00,298.18,298.64,298.18,298.19,3246.0,294.1835,294.6374,294.1835,294.1934,3246.0
2023-12-29 10:00:00,298.5,298.97,298.18,298.24,5101.0,294.4993,294.963,294.1835,294.2427,5101.0
2023-12-29 10:10:00,298.43,298.63,298.15,298.63,2306.0,294.4302,294.6275,294.1539,294.6275,2306.0
2023-12-29 10:20:00,298.6,298.77,298.41,298.77,6613.0,294.5979,294.7656,294.4105,294.7656,6613.0
2023-12-29 10:30:00,298.83,299.45,298.83,299.36,5275.0,294.8248,295.4365,294.8248,295.3477,5275.0
2023-12-29 10:40:00,299.37,299.45,298.94,299.45,5208.0,295.3576,295.4365,294.9334,295.4365,5208.0
2023-12-29 10:50:00,299.65,299.65,299.14,299.43,2694.0,295.6338,295.6338,295.1307,295.4168,2694.0
2023-12-29 11:00:00,299.45,299.86,299.45,299.75,5052.0,295.4365,295.841,295.4365,295.7325,5052.0
2023-12-29 11:10:00,299.72,299.93,299.39,299.4,5184.0,295.7029,295.9101,295.3773,295.3872,5184.0
2023-12-29 11:20:00,299.07,299.28,298.8,299.03,7025.0,295.0616,295.2688,294.7952,295.0222,7025.0
2023-12-29 11:30:00,299.03,299.11,298.68,299.11,5143.0,295.0222,295.1011,294.6768,295.1011,5143.0
2023-12-29 11:40:00,299.06,299.48,298.97,299.4,5365.0,295.0518,295.4661,294.963,295.3872,5365.0
2023-12-29 11:50:00,299.3,299.66,299.05,299.48,6476.0,295.2885,295.6437,295.0419,295.4661,6476.0
2023-12-29 12:00:00,299.48,299.59,298.97,299.04,11619.0,295.4661,295.5746,294.963,295.032,11619.0
2023-12-29 12:10:00,299.06,299.39,298.69,298.98,16759.0,295.0518,295.3773,294.6867,294.9728,16759.0
2023-12-29 12:20:00,299.02,299.11,298.71,298.8,4113.0,295.0123,295.1011,294.7064,294.7952,4113.0
2023-12-29 12:30:00,298.84,299.27,298.76,299.11,4480.0,294.8347,295.2589,294.7558,295.1011,4480.0
2023-12-29 12:40:00,299.22,299.46,299.22,299.34,4886.0,295.2096,295.4464,295.2096,295.328,4886.0
2023-12-29 12:50:00,299.2,299.31,298.87,299.14,3027.0,295.1899,295.2984,294.8643,295.1307,3027.0
2023-12-29 13:00:00,299.18,299.44,298.93,298.93,2921.0,295.1701,295.4267,294.9235,294.9235,2921.0
2023-12-29 13:10:00,299.01,299.15,298.71,298.73,1602.0,295.0024,295.1405,294.7064,294.7262,1602.0
2023-12-29 13:20:00,298.54,298.55,298.38,298.53,2957.0,294.5387,294.5486,294.3809,294.5289,2957.0
2023-12-29 13:30:00,298.41,299.22,298.41,299.05,8005.0,294.4105,295.2096,294.4105,295.0419,8005.0
2023-12-29 13:40:00,299.01,299.6,298.96,299.58,4488.0,295.0024,295.5845,294.9531,295.5648,4488.0
2023-12-29 13:50:00,299.53,299.53,299.12,299.39,4131.0,295.5155,295.5155,295.1109,295.3773,4131.0
2023-12-29 14:00:00,299.39,299.73,299.27,299.35,5884.0,295.3773,295.7128,295.2589,295.3379,5884.0
2023-12-29 14:10:00,299.52,299.78,299.39,299.69,4072.0,295.5056,295.7621,295.3773,295.6733,4072.0
2023-12-29 14:20:00,299.49,299.92,299.49,299.71,6000.0,295.476,295.9002,295.476,295.693,6000.0
2023-12-29 14:30:00,299.66,300.18,299.66,300.17,4525.0,295.6437,296.1567,295.6437,296.1469,4525.0
2023-12-29 14:40:00,299.98,300.08,299.82,300.08,7381.0,295.9594,296.0581,295.8016,296.0581,7381.0
2023-12-29 14:50:00,300.12,300.22,299.96,300.02,5158.0,296.0975,296.1962,295.9397,295.9989,5158.0
2023-12-29 15:00:00,299.99,300.09,299.66,300.08,4537.0,295.9693,296.0679,295.6437,296.0581,4537.0
2023-12-29 15:10:00,300.11,300.22,299.97,300.09,8218.0,296.0877,296.1962,295.9496,296.0679,8218.0
2023-12-29 15:20:00,299.82,300.35,299.78,300.32,4919.0,295.8016,296.3245,295.7621,296.2949,4919.0
2023-12-29 15:30:00,300.3,300.3,299.88,300.01,5459.0,296.2751,296.2751,295.8608,295.989,5459.0
2023-12-29 15:40:00,300.07,300.17,299.83,299.85,11970.0,296.0482,296.1469,295.8114,295.8312,11970.0
2023-12-29 15:50:00,299.79,299.93,299.23,299.7,112731.0,295.772,295.9101,295.2195,295.6832,112731.0
2024-01-02 09:30:00,297.6,298.95,296.91,298.28,29512.0,293.6113,294.9432,292.9306,294.2822,29512.0
2024-01-02 09:40:00,297.7,298.98,297.01,298.0,6933.0,293.71,294.9728,293.0292,294.006,6933.0
2024-01-02 09:50:00,298.29,299.27,298.09,299.26,4762.0,294.2921,295.2589,294.0948,295.2491,4762.0
2024-01-02 10:00:00,299.25,299.57,298.28,298.97,7881.0,295.2392,295.5549,294.2822,294.963,7881.0
2024-01-02 10:10:00,299.08,299.94,298.91,299.77,7874.0,295.0715,295.92,294.9038,295.7522,7874.0
2024-01-02 10:20:00,299.76,299.76,299.05,299.08,7473.0,295.7424,295.7424,295.0419,295.0715,7473.0
2024-01-02 10:30:00,298.99,299.1,298.67,298.91,3675.0,294.9827,295.0912,294.667,294.9038,3675.0
2024-01-02 10:40:00,298.95,299.18,298.22,298.22,3787.0,294.9432,295.1701,294.223,294.223,3787.0
2024-01-02 10:50:00,298.36,299.09,298.35,298.62,5172.0,294.3611,295.0814,294.3513,294.6176,5172.0
2024-01-02 11:00:00,298.51,298.9,298.19,298.66,7159.0,294.5091,294.8939,294.1934,294.6571,7159.0
2024-01-02 11:10:00,298.66,298.87,298.18,298.24,7321.0,294.6571,294.8643,294.1835,294.2427,7321.0
2024-01-02 11:20:00,298.17,298.29,297.92,297.97,6272.0,294.1737,294.2921,293.927,293.9764,6272.0
2024-01-02 11:30:00,298.11,298.11,297.49,297.49,15139.0,294.1145,294.1145,293.5028,293.5028,15139.0
2024-01-02 11:40:00,297.53,297.68,297.24,297.68,9823.0,293.5423,293.6902,293.2561,293.6902,9823.0
2024-01-02 11:50:00,297.7,298.0,297.7,297.82,2226.0,293.71,294.006,293.71,293.8284,2226.0
2024-01-02 12:00:00,297.69,297.73,297.27,297.27,7140.0,293.7001,293.7396,293.2857,293.2857,7140.0
2024-01-02 12:10:00,297.38,297.54,296.99,297.1,4814.0,293.3943,293.5521,293.0095,293.118,4814.0
2024-01-02 12:20:00,297.22,297.36,296.86,297.07,4246.0,293.2364,293.3745,292.8812,293.0884,4246.0
2024-01-02 12:30:00,297.23,297.76,297.2,297.66,2140.0,293.2463,293.7692,293.2167,293.6705,2140.0
2024-01-02 12:40:00,297.73,297.73,297.02,297.16,4815.0,293.7396,293.7396,293.0391,293.1772,4815.0
2024-01-02 12:50:00,297.07,297.07,296.65,296.74,4258.0,293.0884,293.0884,292.6741,292.7628,4258.0
2024-01-02 13:00:00,296.67,296.87,296.37,296.87,4126.0,292.6938,292.8911,292.3978,292.8911,4126.0
2024-01-02 13:10:00,296.87,297.09,296.84,297.09,11803.0,292.8911,293.1082,292.8615,293.1082,11803.0
2024-01-02 13:20:00,296.96,297.15,296.74,296.91,4468.0,292.9799,293.1674,292.7628,292.9306,4468.0
2024-01-02 13:30:00,296.81,297.03,296.66,297.03,2729.0,292.8319,293.049,292.6839,293.049,2729.0
2024-01-02 13:40:00,296.97,297.14,296.88,296.88,4013.0,292.9898,293.1575,292.901,292.901,4013.0
2024-01-02 13:50:00,296.88,296.9,296.36,296.44,6413.0,292.901,292.9207,292.3879,292.4669,6413.0
2024-01-02 14:00:00,296.43,296.62,296.37,296.37,5265.0,292.457,292.6445,292.3978,292.3978,5265.0
2024-01-02 14:10:00,296.46,296.68,296.4,296.64,5877.0,292.4866,292.7037,292.4274,292.6642,5877.0
2024-01-02 14:20:00,296.65,296.66,296.33,296.47,9091.0,292.6741,292.6839,292.3583,292.4965,9091.0
2024-01-02 14:30:00,296.38,296.54,296.17,296.24,5002.0,292.4077,292.5655,292.2005,292.2695,5002.0
2024-01-02 14:40:00,296.17,296.18,295.85,295.86,4968.0,292.2005,292.2104,291.8848,291.8946,4968.0
2024-01-02 14:50:00,295.78,295.86,295.33,295.52,8454.0,291.8157,291.8946,291.3717,291.5592,8454.0
2024-01-02 15:00:00,295.44,295.56,295.08,295.33,13451.0,291.4803,291.5987,291.1251,291.3717,13451.0
2024-01-02 15:10:00,295.25,295.65,294.87,295.42,10002.0,291.2928,291.6875,290.9179,291.4605,10002.0
2024-01-02 15:20:00,295.27,295.51,295.16,295.25,11952.0,291.3125,291.5493,291.204,291.2928,11952.0
2024-01-02 15:30:00,295.24,295.95,295.2,295.55,11857.0,291.283,291.9834,291.2435,291.5888,11857.0
2024-01-02 15:40:00,295.51,295.81,295.4,295.8,8897.0,291.5493,291.8453,291.4408,291.8354,8897.0
2024-01-02 15:50:00,295.82,296.51,295.82,296.12,77067.0,291.8552,292.5359,291.8552,292.1512,77067.0
2024-01-03 09:30:00,295.07,295.07,292.68,293.87,25572.0,291.1152,291.1152,288.7573,289.9313,25572.0
2024-01-03 09:40:00,293.83,294.05,292.64,294.01,14742.0,289.8918,290.1089,288.7178,290.0694,14742.0
2024-01-03 09:50:00,293.81,294.62,293.45,293.58,13311.0,289.8721,290.6713,289.5169,289.6452,13311.0
2024-01-03 10:00:00,293.76,294.68,293.71,294.09,15104.0,289.8228,290.7305,289.7735,290.1484,15104.0
2024-01-03 10:10:00,294.18,294.55,293.84,294.08,10611.0,290.2372,290.6022,289.9017,290.1385,10611.0
2024-01-03 10:20:00,294.43,294.6,293.91,294.1,6462.0,290.4838,290.6515,289.9708,290.1582,6462.0
2024-01-03 10:30:00,294.09,294.09,293.08,293.09,5549.0,290.1484,290.1484,289.1519,289.1618,5549.0
2024-01-03 10:40:00,293.1,293.15,292.64,293.14,8493.0,289.1716,289.221,288.7178,289.2111,8493.0
2024-01-03 10:50:00,293.07,293.16,292.46,293.16,16357.0,289.142,289.2308,288.5402,289.2308,16357.0
2024-01-03 11:00:00,293.17,293.38,292.65,293.17,8084.0,289.2407,289.4479,288.7277,289.2407,8084.0
2024-01-03 11:10:00,293.18,293.86,293.1,293.21,10276.0,289.2506,289.9214,289.1716,289.2802,10276.0
2024-01-03 11:20:00,293.17,293.71,293.12,293.59,7858.0,289.2407,289.7735,289.1914,289.6551,7858.0
2024-01-03 11:30:00,293.54,293.69,293.07,293.34,12238.0,289.6057,289.7537,289.142,289.4084,12238.0
2024-01-03 11:40:00,293.2,293.54,292.83,293.48,3887.0,289.2703,289.6057,288.9053,289.5465,3887.0
2024-01-03 11:50:00,293.3,293.3,293.0,293.05,3393.0,289.369,289.369,289.073,289.1223,3393.0
2024-01-03 12:00:00,293.01,293.06,292.57,292.61,3564.0,289.0828,289.1322,288.6487,288.6882,3564.0
2024-01-03 12:10:00,292.57,292.83,292.43,292.78,3386.0,288.6487,288.9053,288.5106,288.8559,3386.0
2024-01-03 12:20:00,292.78,293.28,292.77,293.26,7069.0,288.8559,289.3492,288.8461,289.3295,7069.0
2024-01-03 12:30:00,293.27,293.74,293.23,293.39,6683.0,289.3394,289.8031,289.2999,289.4577,6683.0
2024-01-03 12:40:00,293.45,293.79,293.3,293.79,5542.0,289.5169,289.8524,289.369,289.8524,5542.0
2024-01-03 12:50:00,293.76,294.12,293.68,294.12,8771.0,289.8228,290.178,289.7439,290.178,8771.0
2024-01-03 13:00:00,294.11,294.43,293.99,294.38,11503.0,290.1681,290.4838,290.0497,290.4345,11503.0
2024-01-03 13:10:00,294.51,294.67,294.33,294.63,5975.0,290.5627,290.7206,290.3851,290.6811,5975.0
2024-01-03 13:20:00,294.73,294.85,294.53,294.56,2029.0,290.7798,290.8982,290.5825,290.6121,2029.0
2024-01-03 13:30:00,294.61,294.71,294.5,294.5,2799.0,290.6614,290.7601,290.5529,290.5529,2799.0
2024-01-03 13:40:00,294.64,294.73,294.41,294.52,3077.0,290.691,290.7798,290.4641,290.5726,3077.0
2024-01-03 13:50:00,294.56,294.56,294.04,294.23,5562.0,290.6121,290.6121,290.099,290.2865,5562.0
2024-01-03 14:00:00,294.18,294.53,293.71,294.2,3369.0,290.2372,290.5825,289.7735,290.2569,3369.0
2024-01-03 14:10:00,294.14,294.41,293.73,294.12,5489.0,290.1977,290.4641,289.7932,290.178,5489.0
2024-01-03 14:20:00,294.05,295.02,293.79,294.78,5715.0,290.1089,291.0659,289.8524,290.8291,5715.0
2024-01-03 14:30:00,294.81,294.82,294.28,294.49,3479.0,290.8587,290.8686,290.3358,290.543,3479.0
2024-01-03 14:40:00,294.49,294.81,294.22,294.38,5614.0,290.543,290.8587,290.2766,290.4345,5614.0
2024-01-03 14:50:00,294.24,294.35,294.14,294.14,3861.0,290.2964,290.4049,290.1977,290.1977,3861.0
2024-01-03 15:00:00,294.13,294.15,293.62,293.96,9281.0,290.1878,290.2076,289.6847,290.0201,9281.0
2024-01-03 15:10:00,293.94,294.08,293.72,294.08,6390.0,290.0004,290.1385,289.7833,290.1385,6390.0
2024-01-03 15:20:00,294.03,294.07,293.78,293.94,9254.0,290.0892,290.1286,289.8425,290.0004,9254.0
2024-01-03 15:30:00,294.09,294.56,293.99,294.45,11411.0,290.1484,290.6121,290.0497,290.5035,11411.0
2024-01-03 15:40:00,294.46,294.64,294.24,294.3,15246.0,290.5134,290.691,290.2964,290.3555,15246.0
2024-01-03 15:50:00,294.34,294.48,293.93,293.95,106850.0,290.395,290.5331,289.9905,290.0102,106850.0
2024-01-04 09:30:00,293.62,295.64,292.96,294.44,15575.0,289.6847,291.6776,289.0335,290.4937,15575.0
2024-01-04 09:40:00,294.12,294.75,293.35,293.93,8670.0,290.178,290.7995,289.4183,289.9905,8670.0
2024-01-04 09:50:00,293.88,295.22,293.7,294.91,32996.0,289.9412,291.2632,289.7636,290.9574,32996.0
2024-01-04 10:00:00,295.29,295.63,294.79,295.42,17723.0,291.3323,291.6677,290.839,291.4605,17723.0
2024-01-04 10:10:00,295.41,297.08,295.36,296.72,10706.0,291.4507,293.0983,291.4013,292.7431,10706.0
2024-01-04 10:20:00,296.85,297.23,296.62,297.1,8140.0,292.8714,293.2463,292.6445,293.118,8140.0
2024-01-04 10:30:00,297.03,297.85,296.78,297.85,11135.0,293.049,293.858,292.8023,293.858,11135.0
2024-01-04 10:40:00,297.8,298.35,297.75,298.06,9008.0,293.8086,294.3513,293.7593,294.0652,9008.0
2024-01-04 10:50:00,297.96,298.23,297.87,298.15,7048.0,293.9665,294.2329,293.8777,294.1539,7048.0
2024-01-04 11:00:00,298.14,298.31,297.92,298.09,8020.0,294.1441,294.3118,293.927,294.0948,8020.0
2024-01-04 11:10:00,298.13,298.99,298.12,298.3,7626.0,294.1342,294.9827,294.1244,294.3019,7626.0
2024-01-04 11:20:00,298.5,298.85,298.28,298.83,6204.0,294.4993,294.8446,294.2822,294.8248,6204.0
2024-01-04 11:30:00,298.86,298.87,298.35,298.37,13693.0,294.8544,294.8643,294.3513,294.371,13693.0
2024-01-04 11:40:00,298.44,298.44,297.95,298.13,4464.0,294.4401,294.4401,293.9566,294.1342,4464.0
2024-01-04 11:50:00,297.99,298.47,297.92,298.15,6576.0,293.9961,294.4697,293.927,294.1539,6576.0
2024-01-04 12:00:00,298.23,298.23,297.91,298.03,10990.0,294.2329,294.2329,293.9172,294.0356,10990.0
2024-01-04 12:10:00,298.19,298.25,297.89,298.13,10621.0,294.1934,294.2526,293.8974,294.1342,10621.0
2024-01-04 12:20:00,298.17,299.07,298.11,298.65,12952.0,294.1737,295.0616,294.1145,294.6472,12952.0
2024-01-04 12:30:00,298.54,298.85,298.38,298.85,5748.0,294.5387,294.8446,294.3809,294.8446,5748.0
2024-01-04 12:40:00,298.92,298.97,298.39,298.53,4668.0,294.9136,294.963,294.3907,294.5289,4668.0
2024-01-04 12:50:00,298.53,298.54,298.35,298.38,3003.0,294.5289,294.5387,294.3513,294.3809,3003.0
2024-01-04 13:00:00,298.38,298.89,298.38,298.71,4397.0,294.3809,294.884,294.3809,294.7064,4397.0
2024-01-04 13:10:00,298.67,298.73,298.58,298.58,2875.0,294.667,294.7262,294.5782,294.5782,2875.0
2024-01-04 13:20:00,298.54,298.92,298.47,298.88,4947.0,294.5387,294.9136,294.4697,294.8742,4947.0
2024-01-04 13:30:00,298.88,299.21,298.75,299.04,5478.0,294.8742,295.1997,294.7459,295.032,5478.0
2024-01-04 13:40:00,299.07,299.55,299.0,299.55,7921.0,295.0616,295.5352,294.9926,295.5352,7921.0
2024-01-04 13:50:00,299.62,299.78,299.46,299.59,10626.0,295.6042,295.7621,295.4464,295.5746,10626.0
2024-01-04 14:00:00,299.52,299.65,299.42,299.43,9084.0,295.5056,295.6338,295.4069,295.4168,9084.0
2024-01-04 14:10:00,299.58,299.58,299.15,299.16,18679.0,295.5648,295.5648,295.1405,295.1504,18679.0
2024-01-04 14:20:00,299.12,299.34,298.87,299.24,11033.0,295.1109,295.328,294.8643,295.2293,11033.0
2024-01-04 14:30:00,299.19,299.59,299.11,299.38,17650.0,295.18,295.5746,295.1011,295.3675,17650.0
2024-01-04 14:40:00,299.43,299.76,299.4,299.68,18534.0,295.4168,295.7424,295.3872,295.6634,18534.0
2024-01-04 14:50:00,299.73,299.9,299.55,299.55,12997.0,295.7128,295.8805,295.5352,295.5352,12997.0
2024-01-04 15:00:00,299.52,299.57,299.26,299.47,14892.0,295.5056,295.5549,295.2491,295.4563,14892.0
2024-01-04 15:10:00,299.47,299.47,298.82,298.88,13106.0,295.4563,295.4563,294.815,294.8742,13106.0
2024-01-04 15:20:00,298.81,298.87,298.54,298.82,15940.0,294.8051,294.8643,294.5387,294.815,15940.0
2024-01-04 15:30:00,298.79,298.92,298.64,298.88,14963.0,294.7854,294.9136,294.6374,294.8742,14963.0
2024-01-04 15:40:00,298.87,299.12,298.58,298.58,41637.0,294.8643,295.1109,294.5782,294.5782,41637.0
2024-01-04 15:50:00,298.52,298.64,297.88,298.1,142960.0,294.519,294.6374,293.8876,294.1046,142960.0
2024-01-05 09:30:00,297.5,299.3,297.25,298.54,20305.0,293.5127,295.2885,293.266,294.5387,20305.0
2024-01-05 09:40:00,298.48,298.48,297.55,297.56,2608.0,294.4795,294.4795,293.562,293.5719,2608.0
2024-01-05 09:50:00,297.61,298.19,297.6,297.61,16278.0,293.6212,294.1934,293.6113,293.6212,16278.0
2024-01-05 10:00:00,297.77,298.75,297.66,298.61,10557.0,293.779,294.7459,293.6705,294.6078,10557.0
2024-01-05 10:10:00,298.74,299.0,297.13,297.29,11543.0,294.736,294.9926,293.1476,293.3055,11543.0
2024-01-05 10:20:00,297.29,297.57,296.78,296.78,5506.0,293.3055,293.5817,292.8023,292.8023,5506.0
2024-01-05 10:30:00,296.94,296.95,296.27,296.33,4321.0,292.9602,292.97,292.2991,292.3583,4321.0
2024-01-05 10:40:00,296.26,296.79,296.18,296.75,18194.0,292.2893,292.8122,292.2104,292.7727,18194.0
2024-01-05 10:50:00,296.71,297.51,296.64,297.13,36379.0,292.7332,293.5225,292.6642,293.1476,36379.0
2024-01-05 11:00:00,297.15,297.26,296.41,296.46,8371.0,293.1674,293.2759,292.4373,292.4866,8371.0
2024-01-05 11:10:00,296.68,296.97,296.09,296.27,4744.0,292.7037,292.9898,292.1216,292.2991,4744.0
2024-01-05 11:20:00,296.29,296.48,296.08,296.08,2311.0,292.3189,292.5063,292.1117,292.1117,2311.0
2024-01-05 11:30:00,295.98,296.07,295.41,295.46,3967.0,292.013,292.1018,291.4507,291.5,3967.0
2024-01-05 11:40:00,295.62,296.0,295.37,295.56,1847.0,291.6579,292.0328,291.4112,291.5987,1847.0
2024-01-05 11:50:00,295.67,295.84,295.35,295.37,1295.0,291.7072,291.8749,291.3915,291.4112,1295.0
2024-01-05 12:00:00,295.35,295.7,295.13,295.13,2900.0,291.3915,291.7368,291.1744,291.1744,2900.0
2024-01-05 12:10:00,294.93,295.22,294.93,295.06,2101.0,290.9771,291.2632,290.9771,291.1054,2101.0
2024-01-05 12:20:00,294.92,295.27,294.89,294.94,2414.0,290.9672,291.3125,290.9376,290.987,2414.0
2024-01-05 12:30:00,295.0,295.2,294.7,295.03,2494.0,291.0462,291.2435,290.7502,291.0758,2494.0
2024-01-05 12:40:00,295.0,295.27,295.0,295.23,3443.0,291.0462,291.3125,291.0462,291.2731,3443.0
2024-01-05 12:50:00,295.33,295.56,295.18,295.27,3409.0,291.3717,291.5987,291.2238,291.3125,3409.0
2024-01-05 13:00:00,295.07,295.28,294.73,294.78,2807.0,291.1152,291.3224,290.7798,290.8291,2807.0
2024-01-05 13:10:00,294.78,294.84,294.43,294.56,2033.0,290.8291,290.8883,290.4838,290.6121,2033.0
2024-01-05 13:20:00,294.74,295.44,294.74,295.44,3775.0,290.7897,291.4803,290.7897,291.4803,3775.0
2024-01-05 13:30:00,295.71,295.74,295.24,295.74,3946.0,291.7467,291.7762,291.283,291.7762,3946.0
2024-01-05 13:40:00,295.78,295.82,295.47,295.53,1304.0,291.8157,291.8552,291.5099,291.5691,1304.0
2024-01-05 13:50:00,295.53,295.86,295.53,295.73,1896.0,291.5691,291.8946,291.5691,291.7664,1896.0
2024-01-05 14:00:00,295.76,296.13,295.67,296.01,2643.0,291.796,292.161,291.7072,292.0426,2643.0
2024-01-05 14:10:00,296.01,296.38,296.0,296.3,8040.0,292.0426,292.4077,292.0328,292.3287,8040.0
2024-01-05 14:20:00,296.18,296.43,296.1,296.11,2999.0,292.2104,292.457,292.1314,292.1413,2999.0
2024-01-05 14:30:00,296.11,296.27,296.03,296.1,9341.0,292.1413,292.2991,292.0624,292.1314,9341.0
2024-01-05 14:40:00,296.05,296.05,295.56,295.56,8762.0,292.0821,292.0821,291.5987,291.5987,8762.0
2024-01-05 14:50:00,295.64,295.64,294.91,294.91,3908.0,291.6776,291.6776,290.9574,290.9574,3908.0
2024-01-05 15:00:00,294.87,295.11,294.72,294.93,3905.0,290.9179,291.1547,290.7699,290.9771,3905.0
2024-01-05 15:10:00,294.94,295.25,294.71,294.71,3889.0,290.987,291.2928,290.7601,290.7601,3889.0
2024-01-05 15:20:00,294.71,294.92,294.62,294.92,5650.0,290.7601,290.9672,290.6713,290.9672,5650.0
2024-01-05 15:30:00,294.98,295.28,294.72,295.22,3364.0,291.0264,291.3224,290.7699,291.2632,3364.0
2024-01-05 15:40:00,295.29,295.75,295.22,295.75,13285.0,291.3323,291.7861,291.2632,291.7861,13285.0
2024-01-05 15:50:00,295.63,295.88,295.23,295.31,50095.0,291.6677,291.9144,291.2731,291.352,50095.0
2024-01-08 09:30:00,297.0,297.49,295.54,296.09,27762.0,293.0194,293.5028,291.5789,292.1216,27762.0
2024-01-08 09:40:00,296.63,296.63,294.34,295.09,20975.0,292.6543,292.6543,290.395,291.135,20975.0
2024-01-08 09:50:00,295.0,296.19,294.62,296.19,20280.0,291.0462,292.2202,290.6713,292.2202,20280.0
2024-01-08 10:00:00,295.76,296.87,295.4,295.5,10856.0,291.796,292.8911,291.4408,291.5395,10856.0
2024-01-08 10:10:00,295.56,296.68,295.29,296.34,8195.0,291.5987,292.7037,291.3323,292.3682,8195.0
2024-01-08 10:20:00,296.31,297.19,296.3,297.19,11694.0,292.3386,293.2068,292.3287,293.2068,11694.0
2024-01-08 10:30:00,297.2,297.34,296.9,296.9,12351.0,293.2167,293.3548,292.9207,292.9207,12351.0
2024-01-08 10:40:00,296.78,297.35,296.7,297.27,5938.0,292.8023,293.3647,292.7234,293.2857,5938.0
2024-01-08 10:50:00,297.11,297.4,296.62,297.3,6559.0,293.1279,293.414,292.6445,293.3153,6559.0
2024-01-08 11:00:00,297.08,297.56,296.79,297.29,6365.0,293.0983,293.5719,292.8122,293.3055,6365.0
2024-01-08 11:10:00,297.44,297.93,297.14,297.55,4936.0,293.4535,293.9369,293.1575,293.562,4936.0
2024-01-08 11:20:00,297.65,298.0,297.65,297.97,6606.0,293.6607,294.006,293.6607,293.9764,6606.0
2024-01-08 11:30:00,297.85,298.21,297.63,297.91,2978.0,293.858,294.2131,293.6409,293.9172,2978.0
2024-01-08 11:40:00,297.91,298.62,297.75,298.55,3897.0,293.9172,294.6176,293.7593,294.5486,3897.0
2024-01-08 11:50:00,298.55,298.8,298.33,298.66,2727.0,294.5486,294.7952,294.3315,294.6571,2727.0
2024-01-08 12:00:00,298.7,298.76,298.49,298.51,3251.0,294.6966,294.7558,294.4894,294.5091,3251.0
2024-01-08 12:10:00,298.35,298.85,298.34,298.85,2653.0,294.3513,294.8446,294.3414,294.8446,2653.0
2024-01-08 12:20:00,298.78,298.87,298.36,298.67,3638.0,294.7755,294.8643,294.3611,294.667,3638.0
2024-01-08 12:30:00,298.51,298.75,298.51,298.6,2413.0,294.5091,294.7459,294.5091,294.5979,2413.0
2024-01-08 12:40:00,298.68,298.76,298.39,298.51,2633.0,294.6768,294.7558,294.3907,294.5091,2633.0
2024-01-08 12:50:00,298.35,298.86,298.35,298.55,5839.0,294.3513,294.8544,294.3513,294.5486,5839.0
2024-01-08 13:00:00,298.74,298.77,298.4,298.77,2072.0,294.736,294.7656,294.4006,294.7656,2072.0
2024-01-08 13:10:00,298.54,298.57,298.2,298.21,3850.0,294.5387,294.5683,294.2033,294.2131,3850.0
2024-01-08 13:20:00,298.21,298.32,297.75,297.91,5123.0,294.2131,294.3217,293.7593,293.9172,5123.0
2024-01-08 13:30:00,297.91,297.97,297.56,297.56,2926.0,293.9172,293.9764,293.5719,293.5719,2926.0
2024-01-08 13:40:00,297.56,297.79,297.44,297.44,4578.0,293.5719,293.7988,293.4535,293.4535,4578.0
2024-01-08 13:50:00,297.5,298.15,297.49,298.15,7372.0,293.5127,294.1539,293.5028,294.1539,7372.0
2024-01-08 14:00:00,297.98,298.23,297.59,298.06,8445.0,293.9862,294.2329,293.6015,294.0652,8445.0
2024-01-08 14:10:00,298.14,298.59,298.13,298.59,6665.0,294.1441,294.5881,294.1342,294.5881,6665.0
2024-01-08 14:20:00,298.51,298.79,298.25,298.54,9702.0,294.5091,294.7854,294.2526,294.5387,9702.0
2024-01-08 14:30:00,298.57,298.85,298.47,298.65,6944.0,294.5683,294.8446,294.4697,294.6472,6944.0
2024-01-08 14:40:00,298.62,298.93,298.51,298.81,5920.0,294.6176,294.9235,294.5091,294.8051,5920.0
2024-01-08 14:50:00,298.63,299.14,298.63,299.11,7643.0,294.6275,295.1307,294.6275,295.1011,7643.0
2024-01-08 15:00:00,299.18,299.42,299.03,299.29,9056.0,295.1701,295.4069,295.0222,295.2787,9056.0
2024-01-08 15:10:00,299.29,299.29,298.72,299.04,8859.0,295.2787,295.2787,294.7163,295.032,8859.0
2024-01-08 15:20:00,299.01,299.3,299.01,299.03,8343.0,295.0024,295.2885,295.0024,295.0222,8343.0
2024-01-08 15:30:00,299.06,299.6,299.05,299.43,21068.0,295.0518,295.5845,295.0419,295.4168,21068.0
2024-01-08 15:40:00,299.44,299.8,299.38,299.51,22596.0,295.4267,295.7818,295.3675,295.4957,22596.0
2024-01-08 15:50:00,299.54,300.34,299.49,299.89,69282.0,295.5253,296.3146,295.476,295.8706,69282.0
2024-01-09 09:30:00,299.5,300.75,298.52,300.75,15090.0,295.4859,296.7191,294.519,296.7191,15090.0
2024-01-09 09:40:00,301.16,301.16,300.49,300.98,4698.0,297.1236,297.1236,296.4626,296.946,4698.0
2024-01-09 09:50:00,301.24,302.08,300.92,301.87,5427.0,297.2025,298.0313,296.8868,297.8241,5427.0
2024-01-09 10:00:00,301.98,302.67,301.8,302.5,8449.0,297.9326,298.6134,297.755,298.4456,8449.0
2024-01-09 10:10:00,302.5,304.29,302.5,304.21,29745.0,298.4456,300.2117,298.4456,300.1327,29745.0
2024-01-09 10:20:00,304.21,304.3,303.55,303.92,8858.0,300.1327,300.2215,299.4816,299.8466,8858.0
2024-01-09 10:30:00,303.76,304.16,303.39,304.13,13313.0,299.6888,300.0834,299.3237,300.0538,13313.0
2024-01-09 10:40:00,304.12,304.82,304.01,304.47,12827.0,300.0439,300.7346,299.9354,300.3892,12827.0
2024-01-09 10:50:00,304.47,304.68,303.63,303.63,7782.0,300.3892,300.5964,299.5605,299.5605,7782.0
2024-01-09 11:00:00,303.63,304.21,303.29,303.7,13733.0,299.5605,300.1327,299.2251,299.6296,13733.0
2024-01-09 11:10:00,303.7,304.42,303.58,304.28,8431.0,299.6296,300.3399,299.5112,300.2018,8431.0
2024-01-09 11:20:00,304.25,304.39,303.66,303.94,8668.0,300.1722,300.3103,299.5901,299.8663,8668.0
2024-01-09 11:30:00,304.11,305.2,304.1,304.41,27434.0,300.0341,301.1095,300.0242,300.33,27434.0
2024-01-09 11:40:00,304.6,305.2,304.42,305.01,14967.0,300.5175,301.1095,300.3399,300.922,14967.0
2024-01-09 11:50:00,305.01,305.2,304.56,305.2,6385.0,300.922,301.1095,300.478,301.1095,6385.0
2024-01-09 12:00:00,305.1,305.32,304.84,305.15,14458.0,301.0108,301.2279,300.7543,301.0601,14458.0
2024-01-09 12:10:00,305.22,305.43,304.9,304.99,5786.0,301.1292,301.3364,300.8135,300.9023,5786.0
2024-01-09 12:20:00,304.77,304.88,304.23,304.56,12235.0,300.6852,300.7937,300.1525,300.478,12235.0
2024-01-09 12:30:00,304.5,304.59,304.35,304.46,3068.0,300.4188,300.5076,300.2709,300.3794,3068.0
2024-01-09 12:40:00,304.48,304.69,304.39,304.53,1375.0,300.3991,300.6063,300.3103,300.4484,1375.0
2024-01-09 12:50:00,304.52,304.68,304.37,304.51,6140.0,300.4386,300.5964,300.2906,300.4287,6140.0
2024-01-09 13:00:00,304.59,304.86,304.25,304.58,6335.0,300.5076,300.774,300.1722,300.4978,6335.0
2024-01-09 13:10:00,304.42,304.6,304.19,304.24,7423.0,300.3399,300.5175,300.113,300.1623,7423.0
2024-01-09 13:20:00,304.22,304.28,303.65,303.99,4162.0,300.1426,300.2018,299.5802,299.9157,4162.0
2024-01-09 13:30:00,303.94,304.11,303.56,304.11,10566.0,299.8663,300.0341,299.4914,300.0341,10566.0
2024-01-09 13:40:00,303.97,304.26,303.72,304.26,3091.0,299.8959,300.1821,299.6493,300.1821,3091.0
2024-01-09 13:50:00,304.31,304.66,304.23,304.47,32839.0,300.2314,300.5767,300.1525,300.3892,32839.0
2024-01-09 14:00:00,304.6,304.98,304.42,304.83,30174.0,300.5175,300.8924,300.3399,300.7444,30174.0
2024-01-09 14:10:00,304.9,304.91,304.15,304.16,10821.0,300.8135,300.8233,300.0735,300.0834,10821.0
2024-01-09 14:20:00,304.19,304.79,304.07,304.44,23479.0,300.113,300.705,299.9946,300.3596,23479.0
2024-01-09 14:30:00,304.47,304.82,304.29,304.47,24009.0,300.3892,300.7346,300.2117,300.3892,24009.0
2024-01-09 14:40:00,304.22,304.26,303.49,303.78,4949.0,300.1426,300.1821,299.4224,299.7085,4949.0
2024-01-09 14:50:00,303.86,304.11,303.58,304.0,5062.0,299.7874,300.0341,299.5112,299.9255,5062.0
2024-01-09 15:00:00,304.02,304.34,303.74,303.89,9236.0,299.9453,300.261,299.669,299.817,9236.0
2024-01-09 15:10:00,303.93,304.2,303.88,303.94,6689.0,299.8565,300.1229,299.8072,299.8663,6689.0
2024-01-09 15:20:00,303.9,304.19,303.81,303.83,7779.0,299.8269,300.113,299.7381,299.7578,7779.0
2024-01-09 15:30:00,303.85,303.95,303.62,303.83,7497.0,299.7776,299.8762,299.5506,299.7578,7497.0
2024-01-09 15:40:00,303.91,303.92,303.26,303.3,31394.0,299.8367,299.8466,299.1955,299.2349,31394.0
2024-01-09 15:50:00,303.53,303.98,303.24,303.25,103287.0,299.4618,299.9058,299.1757,299.1856,103287.0
2024-01-10 09:30:00,305.0,307.99,304.0,307.5,43196.0,300.9121,303.8621,299.9255,303.3786,43196.0
2024-01-10 09:40:00,307.52,308.21,306.6,307.81,11072.0,303.3984,304.0791,302.4907,303.6845,11072.0
2024-01-10 09:50:00,307.9,307.9,306.26,307.45,65042.0,303.7733,303.7733,302.1553,303.3293,65042.0
2024-01-10 10:00:00,307.46,307.88,306.73,307.07,20056.0,303.3392,303.7535,302.619,302.9544,20056.0
2024-01-10 10:10:00,307.07,307.31,306.8,307.1,47088.0,302.9544,303.1912,302.688,302.984,47088.0
2024-01-10 10:20:00,307.11,307.19,305.83,305.94,24488.0,302.9939,303.0728,301.731,301.8395,24488.0
2024-01-10 10:30:00,305.94,306.49,305.55,305.72,15209.0,301.8395,302.3822,301.4548,301.6225,15209.0
2024-01-10 10:40:00,305.83,306.51,305.83,306.28,7973.0,301.731,302.4019,301.731,302.175,7973.0
2024-01-10 10:50:00,306.25,306.46,305.71,306.4,10770.0,302.1454,302.3526,301.6126,302.2934,10770.0
2024-01-10 11:00:00,306.41,306.7,306.28,306.64,9965.0,302.3032,302.5894,302.175,302.5302,9965.0
2024-01-10 11:10:00,306.69,306.81,306.07,306.72,10100.0,302.5795,302.6979,301.9678,302.6091,10100.0
2024-01-10 11:20:00,306.69,307.08,306.46,306.46,7913.0,302.5795,302.9643,302.3526,302.3526,7913.0
2024-01-10 11:30:00,306.51,306.71,306.45,306.5,7464.0,302.4019,302.5992,302.3427,302.392,7464.0
2024-01-10 11:40:00,306.58,306.65,305.86,305.88,5093.0,302.471,302.54,301.7606,301.7803,5093.0
2024-01-10 11:50:00,305.92,306.29,305.79,306.29,6662.0,301.8198,302.1848,301.6916,302.1848,6662.0
2024-01-10 12:00:00,306.25,306.83,306.14,306.76,8200.0,302.1454,302.7176,302.0369,302.6486,8200.0
2024-01-10 12:10:00,306.77,306.99,306.61,306.85,5252.0,302.6584,302.8755,302.5006,302.7373,5252.0
2024-01-10 12:20:00,306.86,307.01,306.8,306.92,8495.0,302.7472,302.8952,302.688,302.8064,8495.0
2024-01-10 12:30:00,306.94,307.63,306.84,307.5,12214.0,302.8261,303.5069,302.7275,303.3786,12214.0
2024-01-10 12:40:00,307.45,307.48,306.59,306.94,12016.0,303.3293,303.3589,302.4808,302.8261,12016.0
2024-01-10 12:50:00,306.88,307.15,306.71,307.05,6058.0,302.7669,303.0333,302.5992,302.9347,6058.0
2024-01-10 13:00:00,306.99,307.36,306.82,307.15,16498.0,302.8755,303.2405,302.7077,303.0333,16498.0
2024-01-10 13:10:00,307.17,307.17,306.69,307.01,6719.0,303.0531,303.0531,302.5795,302.8952,6719.0
2024-01-10 13:20:00,307.07,307.25,307.0,307.05,5796.0,302.9544,303.132,302.8853,302.9347,5796.0
2024-01-10 13:30:00,307.1,307.25,306.97,307.17,10024.0,302.984,303.132,302.8557,303.0531,10024.0
2024-01-10 13:40:00,307.17,307.18,306.93,307.14,5508.0,303.0531,303.0629,302.8163,303.0235,5508.0
2024-01-10 13:50:00,307.16,307.31,307.05,307.25,6329.0,303.0432,303.1912,302.9347,303.132,6329.0
2024-01-10 14:00:00,307.27,307.48,307.02,307.02,6764.0,303.1517,303.3589,302.9051,302.9051,6764.0
2024-01-10 14:10:00,307.11,307.51,307.01,307.46,13687.0,302.9939,303.3885,302.8952,303.3392,13687.0
2024-01-10 14:20:00,307.41,307.82,307.35,307.82,9973.0,303.2898,303.6943,303.2306,303.6943,9973.0
2024-01-10 14:30:00,307.71,308.02,307.66,307.82,10069.0,303.5858,303.8917,303.5365,303.6943,10069.0
2024-01-10 14:40:00,307.84,307.89,307.67,307.7,13347.0,303.7141,303.7634,303.5464,303.576,13347.0
2024-01-10 14:50:00,307.69,307.99,307.69,307.9,10838.0,303.5661,303.8621,303.5661,303.7733,10838.0
2024-01-10 15:00:00,307.96,308.04,307.71,308.04,9719.0,303.8325,303.9114,303.5858,303.9114,9719.0
2024-01-10 15:10:00,307.97,308.12,307.59,307.73,18102.0,303.8423,303.9903,303.4674,303.6055,18102.0
2024-01-10 15:20:00,307.71,307.71,307.07,307.39,13062.0,303.5858,303.5858,302.9544,303.2701,13062.0
2024-01-10 15:30:00,307.41,307.8,307.35,307.46,16389.0,303.2898,303.6746,303.2306,303.3392,16389.0
2024-01-10 15:40:00,307.5,307.5,307.09,307.12,23744.0,303.3786,303.3786,302.9741,303.0037,23744.0
2024-01-10 15:50:00,307.07,307.96,306.97,307.89,106723.0,302.9544,303.8325,302.8557,303.7634,106723.0
2024-01-11 09:30:00,308.18,309.08,306.1,308.56,21090.0,304.0495,304.9375,301.9974,304.4244,21090.0
2024-01-11 09:40:00,308.64,309.06,307.22,307.22,31316.0,304.5034,304.9177,303.1024,303.1024,31316.0
2024-01-11 09:50:00,307.29,308.4,307.13,307.97,11009.0,303.1714,304.2666,303.0136,303.8423,11009.0
2024-01-11 10:00:00,308.06,308.22,306.93,307.54,32124.0,303.9311,304.089,302.8163,303.4181,32124.0
2024-01-11 10:10:00,307.62,307.73,306.74,307.58,7507.0,303.497,303.6055,302.6288,303.4576,7507.0
2024-01-11 10:20:00,307.58,307.7,307.26,307.5,8242.0,303.4576,303.576,303.1418,303.3786,8242.0
2024-01-11 10:30:00,307.58,307.75,306.94,307.42,4330.0,303.4576,303.6253,302.8261,303.2997,4330.0
2024-01-11 10:40:00,307.3,307.3,306.84,306.87,5669.0,303.1813,303.1813,302.7275,302.7571,5669.0
2024-01-11 10:50:00,307.05,307.4,306.86,307.36,4292.0,302.9347,303.28,302.7472,303.2405,4292.0
2024-01-11 11:00:00,307.38,307.41,306.95,307.13,2383.0,303.2602,303.2898,302.836,303.0136,2383.0
2024-01-11 11:10:00,307.54,307.54,307.02,307.02,2548.0,303.4181,303.4181,302.9051,302.9051,2548.0
2024-01-11 11:20:00,307.18,307.49,307.11,307.3,2556.0,303.0629,303.3688,302.9939,303.1813,2556.0
2024-01-11 11:30:00,307.3,307.3,306.35,306.35,6043.0,303.1813,303.1813,302.244,302.244,6043.0
2024-01-11 11:40:00,306.6,307.06,306.6,307.0,8834.0,302.4907,302.9445,302.4907,302.8853,8834.0
2024-01-11 11:50:00,307.06,307.13,306.62,306.74,4662.0,302.9445,303.0136,302.5104,302.6288,4662.0
2024-01-11 12:00:00,306.86,307.26,306.77,307.17,5485.0,302.7472,303.1418,302.6584,303.0531,5485.0
2024-01-11 12:10:00,307.25,307.44,306.74,306.74,5108.0,303.132,303.3194,302.6288,302.6288,5108.0
2024-01-11 12:20:00,306.75,306.81,306.46,306.48,6787.0,302.6387,302.6979,302.3526,302.3723,6787.0
2024-01-11 12:30:00,306.6,306.72,306.49,306.56,3405.0,302.4907,302.6091,302.3822,302.4512,3405.0
2024-01-11 12:40:00,306.62,306.98,306.62,306.91,1551.0,302.5104,302.8656,302.5104,302.7965,1551.0
2024-01-11 12:50:00,306.8,306.98,306.57,306.81,6971.0,302.688,302.8656,302.4611,302.6979,6971.0
2024-01-11 13:00:00,306.57,306.9,306.5,306.75,3178.0,302.4611,302.7867,302.392,302.6387,3178.0
2024-01-11 13:10:00,306.89,307.11,306.88,306.98,4435.0,302.7768,302.9939,302.7669,302.8656,4435.0
2024-01-11 13:20:00,306.98,307.37,306.98,307.31,2626.0,302.8656,303.2504,302.8656,303.1912,2626.0
2024-01-11 13:30:00,307.17,307.76,307.07,307.76,4072.0,303.0531,303.6351,302.9544,303.6351,4072.0
2024-01-11 13:40:00,307.76,308.52,307.75,308.46,4641.0,303.6351,304.385,303.6253,304.3258,4641.0
2024-01-11 13:50:00,308.57,308.95,308.33,308.75,17029.0,304.4343,304.8092,304.1975,304.6119,17029.0
2024-01-11 14:00:00,308.75,309.45,308.74,309.19,26720.0,304.6119,305.3025,304.602,305.046,26720.0
2024-01-11 14:10:00,309.13,309.43,309.08,309.16,17394.0,304.9868,305.2828,304.9375,305.0164,17394.0
2024-01-11 14:20:00,309.13,309.38,308.87,309.34,5805.0,304.9868,305.2334,304.7303,305.194,5805.0
2024-01-11 14:30:00,309.37,309.5,309.22,309.5,9847.0,305.2236,305.3518,305.0756,305.3518,9847.0
2024-01-11 14:40:00,309.5,309.52,308.9,309.1,7379.0,305.3518,305.3716,304.7599,304.9572,7379.0
2024-01-11 14:50:00,309.05,309.34,309.05,309.19,6839.0,304.9079,305.194,304.9079,305.046,6839.0
2024-01-11 15:00:00,309.27,309.35,308.85,308.99,5164.0,305.1249,305.2038,304.7105,304.8487,5164.0
2024-01-11 15:10:00,308.96,309.03,308.55,308.71,7528.0,304.8191,304.8881,304.4146,304.5724,7528.0
2024-01-11 15:20:00,308.81,308.89,308.63,308.65,3551.0,304.6711,304.75,304.4935,304.5132,3551.0
2024-01-11 15:30:00,308.64,308.86,308.44,308.53,8904.0,304.5034,304.7204,304.306,304.3948,8904.0
2024-01-11 15:40:00,308.56,308.83,308.48,308.75,11911.0,304.4244,304.6908,304.3455,304.6119,11911.0
2024-01-11 15:50:00,308.67,309.1,308.35,308.95,56770.0,304.533,304.9572,304.2172,304.8092,56770.0
2024-01-12 09:30:00,312.19,317.26,312.19,315.34,67477.0,308.0058,313.0078,308.0058,311.1136,67477.0
2024-01-12 09:40:00,315.33,315.68,313.59,313.97,30633.0,311.1037,311.449,309.387,309.7619,30633.0
2024-01-12 09:50:00,314.1,314.14,313.17,313.57,26777.0,309.8902,309.9296,308.9726,309.3673,26777.0
2024-01-12 10:00:00,313.68,313.68,312.44,312.56,10971.0,309.4758,309.4758,308.2524,308.3708,10971.0
2024-01-12 10:10:00,312.68,312.86,311.05,311.14,12287.0,308.4892,308.6668,306.8811,306.9698,12287.0
2024-01-12 10:20:00,311.0,311.99,310.79,311.99,20308.0,306.8317,307.8085,306.6245,307.8085,20308.0
2024-01-12 10:30:00,311.99,312.38,311.09,311.1,32793.0,307.8085,308.1932,306.9205,306.9304,32793.0
2024-01-12 10:40:00,311.26,311.68,310.8,310.8,17173.0,307.0882,307.5026,306.6344,306.6344,17173.0
2024-01-12 10:50:00,310.75,311.47,310.64,311.25,9680.0,306.5851,307.2954,306.4765,307.0784,9680.0
2024-01-12 11:00:00,311.25,311.29,310.6,311.29,28622.0,307.0784,307.1178,306.4371,307.1178,28622.0
2024-01-12 11:10:00,311.15,311.87,310.97,311.65,37196.0,306.9797,307.6901,306.8021,307.473,37196.0
2024-01-12 11:20:00,311.79,312.1,311.52,311.99,12265.0,307.6111,307.917,307.3448,307.8085,12265.0
2024-01-12 11:30:00,312.0,312.32,311.65,311.85,5411.0,307.8183,308.134,307.473,307.6703,5411.0
2024-01-12 11:40:00,311.89,311.89,311.27,311.62,12068.0,307.7098,307.7098,307.0981,307.4434,12068.0
2024-01-12 11:50:00,311.63,311.81,311.45,311.49,6467.0,307.4533,307.6309,307.2757,307.3152,6467.0
2024-01-12 12:00:00,311.44,311.57,310.89,311.46,11702.0,307.2658,307.3941,306.7232,307.2856,11702.0
2024-01-12 12:10:00,311.46,311.71,311.3,311.71,5646.0,307.2856,307.5322,307.1277,307.5322,5646.0
2024-01-12 12:20:00,311.66,311.9,311.38,311.63,10996.0,307.4829,307.7197,307.2066,307.4533,10996.0
2024-01-12 12:30:00,311.71,312.32,311.47,312.32,14168.0,307.5322,308.134,307.2954,308.134,14168.0
2024-01-12 12:40:00,312.34,312.62,311.72,311.96,13975.0,308.1538,308.43,307.5421,307.7789,13975.0
2024-01-12 12:50:00,311.96,312.5,311.95,312.11,9048.0,307.7789,308.3116,307.769,307.9268,9048.0
2024-01-12 13:00:00,312.11,313.19,312.11,313.16,28713.0,307.9268,308.9924,307.9268,308.9628,28713.0
2024-01-12 13:10:00,313.21,313.21,312.66,312.86,16545.0,309.0121,309.0121,308.4695,308.6668,16545.0
2024-01-12 13:20:00,312.91,313.0,312.44,312.76,10350.0,308.7161,308.8049,308.2524,308.5681,10350.0
2024-01-12 13:30:00,312.78,312.86,312.07,312.43,8253.0,308.5879,308.6668,307.8874,308.2426,8253.0
2024-01-12 13:40:00,312.48,312.63,312.16,312.55,4300.0,308.2919,308.4399,307.9762,308.3609,4300.0
2024-01-12 13:50:00,312.56,312.56,312.09,312.2,12562.0,308.3708,308.3708,307.9071,308.0156,12562.0
2024-01-12 14:00:00,312.22,312.62,312.22,312.48,5497.0,308.0354,308.43,308.0354,308.2919,5497.0
2024-01-12 14:10:00,312.48,312.67,312.39,312.67,5646.0,308.2919,308.4793,308.2031,308.4793,5646.0
2024-01-12 14:20:00,312.71,312.91,312.48,312.56,4471.0,308.5188,308.7161,308.2919,308.3708,4471.0
2024-01-12 14:30:00,312.55,312.65,312.27,312.57,7179.0,308.3609,308.4596,308.0847,308.3807,7179.0
2024-01-12 14:40:00,312.56,312.61,312.2,312.38,5586.0,308.3708,308.4201,308.0156,308.1932,5586.0
2024-01-12 14:50:00,312.41,312.6,312.16,312.44,11344.0,308.2228,308.4103,307.9762,308.2524,11344.0
2024-01-12 15:00:00,312.45,312.81,312.36,312.36,19277.0,308.2623,308.6175,308.1735,308.1735,19277.0
2024-01-12 15:10:00,312.32,312.37,311.73,311.77,18880.0,308.134,308.1834,307.5519,307.5914,18880.0
2024-01-12 15:20:00,311.79,312.2,311.69,312.06,11963.0,307.6111,308.0156,307.5125,307.8775,11963.0
2024-01-12 15:30:00,312.05,312.36,311.74,312.0,20592.0,307.8676,308.1735,307.5618,307.8183,20592.0
2024-01-12 15:40:00,311.88,312.2,311.73,312.2,24857.0,307.6999,308.0156,307.5519,308.0156,24857.0
2024-01-12 15:50:00,312.23,313.0,312.04,312.88,133274.0,308.0452,308.8049,307.8578,308.6865,133274.0
2024-01-16 09:30:00,310.91,312.39,309.75,311.65,49434.0,306.7429,308.2031,305.5985,307.473,49434.0
2024-01-16 09:40:00,311.6,312.07,310.88,311.93,15519.0,307.4237,307.8874,306.7133,307.7493,15519.0
2024-01-16 09:50:00,312.11,312.49,309.6,310.17,24052.0,307.9268,308.3018,305.4505,306.0128,24052.0
2024-01-16 10:00:00,310.21,311.25,310.21,310.97,10743.0,306.0523,307.0784,306.0523,306.8021,10743.0
2024-01-16 10:10:00,310.96,311.78,310.8,311.78,13246.0,306.7923,307.6013,306.6344,307.6013,13246.0
2024-01-16 10:20:00,311.8,312.29,311.69,311.81,8614.0,307.621,308.1044,307.5125,307.6309,8614.0
2024-01-16 10:30:00,311.82,311.82,311.23,311.43,3746.0,307.6407,307.6407,307.0586,307.256,3746.0
2024-01-16 10:40:00,311.37,312.22,311.35,312.11,15265.0,307.1968,308.0354,307.177,307.9268,15265.0
2024-01-16 10:50:00,312.11,312.63,311.9,312.02,25171.0,307.9268,308.4399,307.7197,307.8381,25171.0
2024-01-16 11:00:00,312.01,312.76,311.5,312.56,34767.0,307.8282,308.5681,307.325,308.3708,34767.0
2024-01-16 11:10:00,312.57,313.28,312.45,313.09,15738.0,308.3807,309.0812,308.2623,308.8937,15738.0
2024-01-16 11:20:00,313.0,313.83,312.84,313.38,15155.0,308.8049,309.6238,308.6471,309.1798,15155.0
2024-01-16 11:30:00,313.33,313.55,312.83,313.28,3741.0,309.1305,309.3475,308.6372,309.0812,3741.0
2024-01-16 11:40:00,313.28,313.36,312.97,313.05,1969.0,309.0812,309.1601,308.7753,308.8542,1969.0
2024-01-16 11:50:00,313.07,313.24,312.72,312.93,6316.0,308.874,309.0417,308.5287,308.7359,6316.0
2024-01-16 12:00:00,312.92,313.16,312.85,313.0,6587.0,308.726,308.9628,308.6569,308.8049,6587.0
2024-01-16 12:10:00,312.98,313.16,312.84,312.84,5254.0,308.7852,308.9628,308.6471,308.6471,5254.0
2024-01-16 12:20:00,312.9,313.0,312.57,312.74,3069.0,308.7063,308.8049,308.3807,308.5484,3069.0
2024-01-16 12:30:00,312.8,313.09,312.69,313.07,3699.0,308.6076,308.8937,308.4991,308.874,3699.0
2024-01-16 12:40:00,313.08,313.44,313.03,313.17,5818.0,308.8838,309.239,308.8345,308.9726,5818.0
2024-01-16 12:50:00,313.23,313.4,312.77,312.77,7110.0,309.0318,309.1996,308.578,308.578,7110.0
2024-01-16 13:00:00,312.7,313.28,312.63,313.21,3408.0,308.5089,309.0812,308.4399,309.0121,3408.0
2024-01-16 13:10:00,313.1,313.69,313.04,313.58,5186.0,308.9036,309.4857,308.8444,309.3771,5186.0
2024-01-16 13:20:00,313.4,314.35,313.4,314.35,5969.0,309.1996,310.1368,309.1996,310.1368,5969.0
2024-01-16 13:30:00,314.36,314.44,313.73,313.78,7303.0,310.1467,310.2256,309.5251,309.5745,7303.0
2024-01-16 13:40:00,313.87,313.96,313.43,313.59,6538.0,309.6633,309.7521,309.2292,309.387,6538.0
2024-01-16 13:50:00,313.5,313.88,313.5,313.8,8099.0,309.2982,309.6731,309.2982,309.5942,8099.0
2024-01-16 14:00:00,313.85,313.85,313.34,313.35,9116.0,309.6435,309.6435,309.1404,309.1502,9116.0
2024-01-16 14:10:00,313.44,313.57,313.29,313.31,8209.0,309.239,309.3673,309.091,309.1108,8209.0
2024-01-16 14:20:00,313.37,313.94,313.33,313.83,12511.0,309.17,309.7323,309.1305,309.6238,12511.0
2024-01-16 14:30:00,313.88,313.88,313.37,313.38,11159.0,309.6731,309.6731,309.17,309.1798,11159.0
2024-01-16 14:40:00,313.45,313.75,313.42,313.68,11984.0,309.2489,309.5449,309.2193,309.4758,11984.0
2024-01-16 14:50:00,313.67,314.2,313.67,314.01,6757.0,309.4659,309.9888,309.4659,309.8014,6757.0
2024-01-16 15:00:00,313.97,314.05,313.79,313.96,10024.0,309.7619,309.8408,309.5843,309.7521,10024.0
2024-01-16 15:10:00,313.96,314.13,313.92,314.08,13882.0,309.7521,309.9198,309.7126,309.8704,13882.0
2024-01-16 15:20:00,314.02,314.08,313.64,313.81,21348.0,309.8112,309.8704,309.4363,309.6041,21348.0
2024-01-16 15:30:00,313.81,313.86,313.41,313.54,20087.0,309.6041,309.6534,309.2094,309.3377,20087.0
2024-01-16 15:40:00,313.61,313.61,313.34,313.58,33983.0,309.4067,309.4067,309.1404,309.3771,33983.0
2024-01-16 15:50:00,313.61,314.35,313.61,314.22,115817.0,309.4067,310.1368,309.4067,310.0086,115817.0
2024-01-17 09:30:00,312.79,314.72,311.54,312.68,25743.0,308.5977,310.5019,307.3645,308.4892,25743.0
2024-01-17 09:40:00,312.73,314.24,311.98,313.47,17253.0,308.5385,310.0283,307.7986,309.2686,17253.0
2024-01-17 09:50:00,313.15,313.84,312.77,313.36,13346.0,308.9529,309.6337,308.578,309.1601,13346.0
2024-01-17 10:00:00,313.08,313.66,312.37,313.19,25559.0,308.8838,309.4561,308.1834,308.9924,25559.0
2024-01-17 10:10:00,313.37,313.89,312.67,312.86,13903.0,309.17,309.683,308.4793,308.6668,13903.0
2024-01-17 10:20:00,312.87,313.45,312.69,313.45,11316.0,308.6767,309.2489,308.4991,309.2489,11316.0
2024-01-17 10:30:00,313.32,314.49,313.32,314.48,7990.0,309.1206,310.2749,309.1206,310.2651,7990.0
2024-01-17 10:40:00,314.49,314.59,314.12,314.39,6854.0,310.2749,310.3736,309.9099,310.1763,6854.0
2024-01-17 10:50:00,314.54,314.8,314.51,314.8,5763.0,310.3243,310.5808,310.2947,310.5808,5763.0
2024-01-17 11:00:00,314.79,315.06,314.62,314.62,12409.0,310.5709,310.8373,310.4032,310.4032,12409.0
2024-01-17 11:10:00,314.49,314.69,314.11,314.69,5798.0,310.2749,310.4723,309.9,310.4723,5798.0
2024-01-17 11:20:00,314.66,314.89,314.53,314.75,18307.0,310.4427,310.6696,310.3144,310.5315,18307.0
2024-01-17 11:30:00,314.8,314.98,314.54,314.54,5558.0,310.5808,310.7584,310.3243,310.3243,5558.0
2024-01-17 11:40:00,314.52,314.52,314.17,314.28,17742.0,310.3045,310.3045,309.9592,310.0678,17742.0
2024-01-17 11:50:00,314.17,314.17,313.88,314.02,4948.0,309.9592,309.9592,309.6731,309.8112,4948.0
2024-01-17 12:00:00,313.99,314.1,313.46,313.57,5819.0,309.7816,309.8902,309.2588,309.3673,5819.0
2024-01-17 12:10:00,313.57,313.67,313.24,313.49,11553.0,309.3673,309.4659,309.0417,309.2883,11553.0
2024-01-17 12:20:00,313.45,313.48,313.12,313.24,4325.0,309.2489,309.2785,308.9233,309.0417,4325.0
2024-01-17 12:30:00,313.24,313.4,313.0,313.31,6282.0,309.0417,309.1996,308.8049,309.1108,6282.0
2024-01-17 12:40:00,313.25,313.52,313.03,313.26,4481.0,309.0516,309.3179,308.8345,309.0614,4481.0
2024-01-17 12:50:00,313.33,313.77,313.25,313.56,11045.0,309.1305,309.5646,309.0516,309.3574,11045.0
2024-01-17 13:00:00,313.64,313.69,313.2,313.32,6058.0,309.4363,309.4857,309.0022,309.1206,6058.0
2024-01-17 13:10:00,313.32,313.47,313.14,313.25,6227.0,309.1206,309.2686,308.943,309.0516,6227.0
2024-01-17 13:20:00,313.19,313.19,312.93,313.02,5173.0,308.9924,308.9924,308.7359,308.8246,5173.0
2024-01-17 13:30:00,313.04,313.08,312.72,312.72,3981.0,308.8444,308.8838,308.5287,308.5287,3981.0
2024-01-17 13:40:00,312.49,312.65,312.25,312.33,8283.0,308.3018,308.4596,308.065,308.1439,8283.0
2024-01-17 13:50:00,312.36,313.0,312.35,312.78,12451.0,308.1735,308.8049,308.1636,308.5879,12451.0
2024-01-17 14:00:00,312.85,313.05,312.72,312.97,20055.0,308.6569,308.8542,308.5287,308.7753,20055.0
2024-01-17 14:10:00,312.98,313.15,312.95,312.99,10278.0,308.7852,308.9529,308.7556,308.7951,10278.0
2024-01-17 14:20:00,312.89,312.93,312.66,312.72,6304.0,308.6964,308.7359,308.4695,308.5287,6304.0
2024-01-17 14:30:00,312.85,313.06,312.85,313.06,8095.0,308.6569,308.8641,308.6569,308.8641,8095.0
2024-01-17 14:40:00,313.07,313.18,312.98,313.03,8678.0,308.874,308.9825,308.7852,308.8345,8678.0
2024-01-17 14:50:00,313.0,313.14,313.0,313.05,4645.0,308.8049,308.943,308.8049,308.8542,4645.0
2024-01-17 15:00:00,313.07,313.07,312.75,312.83,6874.0,308.874,308.874,308.5583,308.6372,6874.0
2024-01-17 15:10:00,312.79,313.0,312.56,312.73,12019.0,308.5977,308.8049,308.3708,308.5385,12019.0
2024-01-17 15:20:00,312.78,312.95,312.53,312.54,13452.0,308.5879,308.7556,308.3412,308.3511,13452.0
2024-01-17 15:30:00,312.55,312.86,312.47,312.81,16665.0,308.3609,308.6668,308.282,308.6175,16665.0
2024-01-17 15:40:00,312.85,313.17,312.81,313.09,9709.0,308.6569,308.9726,308.6175,308.8937,9709.0
2024-01-17 15:50:00,313.15,314.01,313.13,313.6,116468.0,308.9529,309.8014,308.9332,309.3969,116468.0
2024-01-18 09:30:00,315.85,317.82,315.15,315.75,79028.0,311.6167,313.5603,310.9261,311.5181,79028.0
2024-01-18 09:40:00,315.88,316.18,314.0,314.0,31122.0,311.6463,311.9423,309.7915,309.7915,31122.0
2024-01-18 09:50:00,314.12,314.97,313.23,313.83,21370.0,309.9099,310.7485,309.0318,309.6238,21370.0
2024-01-18 10:00:00,313.73,314.3,312.94,314.3,17709.0,309.5251,310.0875,308.7457,310.0875,17709.0
2024-01-18 10:10:00,314.22,314.82,314.09,314.14,12269.0,310.0086,310.6005,309.8803,309.9296,12269.0
2024-01-18 10:20:00,314.18,315.09,314.15,314.92,44771.0,309.9691,310.8669,309.9395,310.6992,44771.0
2024-01-18 10:30:00,314.88,314.89,314.14,314.57,22954.0,310.6597,310.6696,309.9296,310.3539,22954.0
2024-01-18 10:40:00,314.38,315.09,314.32,315.09,15198.0,310.1664,310.8669,310.1072,310.8669,15198.0
2024-01-18 10:50:00,315.02,315.09,314.4,314.5,37005.0,310.7978,310.8669,310.1862,310.2848,37005.0
2024-01-18 11:00:00,314.29,314.51,313.88,314.26,5552.0,310.0776,310.2947,309.6731,310.048,5552.0
2024-01-18 11:10:00,314.25,314.32,314.01,314.1,3342.0,310.0382,310.1072,309.8014,309.8902,3342.0
2024-01-18 11:20:00,314.13,314.41,313.93,314.09,3915.0,309.9198,310.196,309.7225,309.8803,3915.0
2024-01-18 11:30:00,314.12,314.33,314.05,314.13,3969.0,309.9099,310.1171,309.8408,309.9198,3969.0
2024-01-18 11:40:00,314.02,314.1,313.61,313.64,5295.0,309.8112,309.8902,309.4067,309.4363,5295.0
2024-01-18 11:50:00,313.5,313.89,313.42,313.59,3943.0,309.2982,309.683,309.2193,309.387,3943.0
2024-01-18 12:00:00,313.39,313.56,312.84,313.56,10440.0,309.1897,309.3574,308.6471,309.3574,10440.0
2024-01-18 12:10:00,313.68,313.83,313.33,313.49,3788.0,309.4758,309.6238,309.1305,309.2883,3788.0
2024-01-18 12:20:00,313.52,313.78,313.42,313.46,6377.0,309.3179,309.5745,309.2193,309.2588,6377.0
2024-01-18 12:30:00,313.56,313.64,313.33,313.64,9874.0,309.3574,309.4363,309.1305,309.4363,9874.0
2024-01-18 12:40:00,313.69,313.9,313.6,313.69,4260.0,309.4857,309.6929,309.3969,309.4857,4260.0
2024-01-18 12:50:00,313.68,313.84,313.57,313.69,3417.0,309.4758,309.6337,309.3673,309.4857,3417.0
2024-01-18 13:00:00,313.62,313.78,313.37,313.78,5095.0,309.4166,309.5745,309.17,309.5745,5095.0
2024-01-18 13:10:00,313.81,313.96,313.68,313.9,5384.0,309.6041,309.7521,309.4758,309.6929,5384.0
2024-01-18 13:20:00,313.93,314.31,313.92,314.24,4419.0,309.7225,310.0974,309.7126,310.0283,4419.0
2024-01-18 13:30:00,314.15,314.28,314.07,314.19,3521.0,309.9395,310.0678,309.8606,309.979,3521.0
2024-01-18 13:40:00,314.17,314.26,314.04,314.26,16807.0,309.9592,310.048,309.831,310.048,16807.0
2024-01-18 13:50:00,314.23,314.55,314.23,314.43,5257.0,310.0184,310.3341,310.0184,310.2158,5257.0
2024-01-18 14:00:00,314.43,315.02,314.42,314.86,22704.0,310.2158,310.7978,310.2059,310.64,22704.0
2024-01-18 14:10:00,314.93,315.09,314.73,314.91,10092.0,310.709,310.8669,310.5117,310.6893,10092.0
2024-01-18 14:20:00,314.98,315.22,314.89,315.03,18515.0,310.7584,310.9952,310.6696,310.8077,18515.0
2024-01-18 14:30:00,315.04,315.18,314.87,314.87,20464.0,310.8176,310.9557,310.6499,310.6499,20464.0
2024-01-18 14:40:00,314.85,314.95,314.17,314.45,10582.0,310.6301,310.7288,309.9592,310.2355,10582.0
2024-01-18 14:50:00,314.51,314.83,314.48,314.73,9726.0,310.2947,310.6104,310.2651,310.5117,9726.0
2024-01-18 15:00:00,314.75,314.99,314.65,314.93,16014.0,310.5315,310.7682,310.4328,310.709,16014.0
2024-01-18 15:10:00,314.94,314.97,314.69,314.86,33425.0,310.7189,310.7485,310.4723,310.64,33425.0
2024-01-18 15:20:00,314.81,315.0,314.7,314.79,27270.0,310.5907,310.7781,310.4821,310.5709,27270.0
2024-01-18 15:30:00,314.84,314.97,314.56,314.63,37377.0,310.6203,310.7485,310.344,310.4131,37377.0
2024-01-18 15:40:00,314.63,315.15,314.63,315.15,48413.0,310.4131,310.9261,310.4131,310.9261,48413.0
2024-01-18 15:50:00,315.13,315.2,314.62,314.64,141565.0,310.9064,310.9754,310.4032,310.4229,141565.0
2024-01-19 09:30:00,315.08,315.82,313.49,313.49,98059.0,310.857,311.5871,309.2883,309.2883,98059.0
2024-01-19 09:40:00,313.53,313.55,312.45,313.05,6677.0,309.3278,309.3475,308.2623,308.8542,6677.0
2024-01-19 09:50:00,313.42,313.85,312.8,313.25,11142.0,309.2193,309.6435,308.6076,309.0516,11142.0
2024-01-19 10:00:00,313.6,314.25,313.25,313.91,37548.0,309.3969,310.0382,309.0516,309.7027,37548.0
2024-01-19 10:10:00,314.01,314.21,313.53,313.69,10914.0,309.8014,309.9987,309.3278,309.4857,10914.0
2024-01-19 10:20:00,313.7,313.83,313.03,313.41,5448.0,309.4955,309.6238,308.8345,309.2094,5448.0
2024-01-19 10:30:00,313.49,314.05,313.3,313.93,20944.0,309.2883,309.8408,309.1009,309.7225,20944.0
2024-01-19 10:40:00,313.92,314.01,313.45,313.77,7202.0,309.7126,309.8014,309.2489,309.5646,7202.0
2024-01-19 10:50:00,313.49,313.94,313.37,313.52,13969.0,309.2883,309.7323,309.17,309.3179,13969.0
2024-01-19 11:00:00,313.52,313.83,313.23,313.64,5320.0,309.3179,309.6238,309.0318,309.4363,5320.0
2024-01-19 11:10:00,313.64,313.88,313.59,313.64,26723.0,309.4363,309.6731,309.387,309.4363,26723.0
2024-01-19 11:20:00,313.67,313.79,313.46,313.47,9415.0,309.4659,309.5843,309.2588,309.2686,9415.0
2024-01-19 11:30:00,313.48,313.74,313.28,313.41,7325.0,309.2785,309.535,309.0812,309.2094,7325.0
2024-01-19 11:40:00,313.43,313.43,313.0,313.1,9505.0,309.2292,309.2292,308.8049,308.9036,9505.0
2024-01-19 11:50:00,313.14,313.41,312.95,313.34,4497.0,308.943,309.2094,308.7556,309.1404,4497.0
2024-01-19 12:00:00,313.36,313.54,313.15,313.44,7155.0,309.1601,309.3377,308.9529,309.239,7155.0
2024-01-19 12:10:00,313.42,313.65,313.29,313.62,12456.0,309.2193,309.4462,309.091,309.4166,12456.0
2024-01-19 12:20:00,313.59,313.79,313.43,313.72,7030.0,309.387,309.5843,309.2292,309.5153,7030.0
2024-01-19 12:30:00,313.72,314.21,313.67,314.0,23058.0,309.5153,309.9987,309.4659,309.7915,23058.0
2024-01-19 12:40:00,313.91,314.18,313.71,314.01,17439.0,309.7027,309.9691,309.5054,309.8014,17439.0
2024-01-19 12:50:00,314.04,314.23,314.03,314.14,13039.0,309.831,310.0184,309.8211,309.9296,13039.0
2024-01-19 13:00:00,314.14,314.38,314.0,314.08,10760.0,309.9296,310.1664,309.7915,309.8704,10760.0
2024-01-19 13:10:00,314.16,314.65,314.08,314.46,12762.0,309.9494,310.4328,309.8704,310.2453,12762.0
2024-01-19 13:20:00,314.38,314.57,314.28,314.49,10796.0,310.1664,310.3539,310.0678,310.2749,10796.0
2024-01-19 13:30:00,314.49,314.64,314.41,314.63,17444.0,310.2749,310.4229,310.196,310.4131,17444.0
2024-01-19 13:40:00,314.61,314.71,314.37,314.55,14966.0,310.3933,310.492,310.1566,310.3341,14966.0
2024-01-19 13:50:00,314.55,314.77,314.21,314.77,8165.0,310.3341,310.5512,309.9987,310.5512,8165.0
2024-01-19 14:00:00,314.77,314.77,314.38,314.44,4966.0,310.5512,310.5512,310.1664,310.2256,4966.0
2024-01-19 14:10:00,314.44,314.72,314.36,314.48,9984.0,310.2256,310.5019,310.1467,310.2651,9984.0
2024-01-19 14:20:00,314.45,315.0,314.4,314.77,7170.0,310.2355,310.7781,310.1862,310.5512,7170.0
2024-01-19 14:30:00,314.51,314.79,314.35,314.75,9606.0,310.2947,310.5709,310.1368,310.5315,9606.0
2024-01-19 14:40:00,314.72,314.86,314.56,314.79,14077.0,310.5019,310.64,310.344,310.5709,14077.0
2024-01-19 14:50:00,314.77,314.79,314.57,314.71,17877.0,310.5512,310.5709,310.3539,310.492,17877.0
2024-01-19 15:00:00,314.71,315.41,314.66,315.15,25706.0,310.492,311.1826,310.4427,310.9261,25706.0
2024-01-19 15:10:00,315.13,315.23,315.03,315.06,50811.0,310.9064,311.005,310.8077,310.8373,50811.0
2024-01-19 15:20:00,315.11,315.2,314.88,315.12,15356.0,310.8866,310.9754,310.6597,310.8965,15356.0
2024-01-19 15:30:00,315.1,315.25,315.01,315.12,39333.0,310.8768,311.0248,310.788,310.8965,39333.0
2024-01-19 15:40:00,315.01,315.21,314.8,314.95,32885.0,310.788,310.9853,310.5808,310.7288,32885.0
2024-01-19 15:50:00,314.97,315.2,314.68,315.17,156971.0,310.7485,310.9754,310.4624,310.9458,156971.0
2024-01-22 09:30:00,316.77,316.92,315.64,316.61,24154.0,312.5244,312.6724,311.4095,312.3665,24154.0
2024-01-22 09:40:00,316.68,316.68,315.59,315.59,10029.0,312.4356,312.4356,311.3602,311.3602,10029.0
2024-01-22 09:50:00,315.58,315.6,314.85,314.94,10980.0,311.3503,311.3701,310.6301,310.7189,10980.0
2024-01-22 10:00:00,314.96,316.5,314.74,316.12,30050.0,310.7386,312.258,310.5216,311.8831,30050.0
2024-01-22 10:10:00,316.11,316.55,315.92,316.09,12754.0,311.8732,312.3073,311.6858,311.8535,12754.0
2024-01-22 10:20:00,316.09,316.89,315.95,316.87,20105.0,311.8535,312.6428,311.7154,312.623,20105.0
2024-01-22 10:30:00,316.93,317.0,316.65,316.76,35397.0,312.6822,312.7513,312.406,312.5145,35397.0
2024-01-22 10:40:00,316.78,317.21,316.35,316.46,60164.0,312.5343,312.9585,312.11,312.2185,60164.0
2024-01-22 10:50:00,316.46,316.62,315.5,315.63,14507.0,312.2185,312.3764,311.2714,311.3997,14507.0
2024-01-22 11:00:00,315.54,316.11,315.33,316.11,12022.0,311.3109,311.8732,311.1037,311.8732,12022.0
2024-01-22 11:10:00,316.1,316.18,315.85,316.15,11211.0,311.8634,311.9423,311.6167,311.9127,11211.0
2024-01-22 11:20:00,316.04,316.12,315.74,316.09,8593.0,311.8042,311.8831,311.5082,311.8535,8593.0
2024-01-22 11:30:00,316.13,316.28,315.92,316.05,17803.0,311.893,312.041,311.6858,311.814,17803.0
2024-01-22 11:40:00,316.04,316.09,315.46,315.58,10868.0,311.8042,311.8535,311.2319,311.3503,10868.0
2024-01-22 11:50:00,315.43,315.6,315.24,315.59,10081.0,311.2023,311.3701,311.0149,311.3602,10081.0
2024-01-22 12:00:00,315.59,315.69,315.13,315.16,7595.0,311.3602,311.4589,310.9064,310.936,7595.0
2024-01-22 12:10:00,315.13,315.21,314.87,315.18,9585.0,310.9064,310.9853,310.6499,310.9557,9585.0
2024-01-22 12:20:00,315.17,315.2,314.93,314.95,7175.0,310.9458,310.9754,310.709,310.7288,7175.0
2024-01-22 12:30:00,314.9,315.06,314.66,314.68,5517.0,310.6795,310.8373,310.4427,310.4624,5517.0
2024-01-22 12:40:00,314.6,314.72,314.38,314.61,8343.0,310.3835,310.5019,310.1664,310.3933,8343.0
2024-01-22 12:50:00,314.67,314.69,314.36,314.39,6149.0,310.4525,310.4723,310.1467,310.1763,6149.0
2024-01-22 13:00:00,314.29,314.3,313.75,313.75,10782.0,310.0776,310.0875,309.5449,309.5449,10782.0
2024-01-22 13:10:00,313.7,313.93,313.5,313.5,9054.0,309.4955,309.7225,309.2982,309.2982,9054.0
2024-01-22 13:20:00,313.58,313.59,312.95,313.0,10805.0,309.3771,309.387,308.7556,308.8049,10805.0
2024-01-22 13:30:00,313.0,313.16,312.92,313.02,9658.0,308.8049,308.9628,308.726,308.8246,9658.0
2024-01-22 13:40:00,313.01,313.11,312.63,313.1,9177.0,308.8148,308.9134,308.4399,308.9036,9177.0
2024-01-22 13:50:00,313.09,313.65,313.09,313.31,7486.0,308.8937,309.4462,308.8937,309.1108,7486.0
2024-01-22 14:00:00,313.29,313.77,313.29,313.71,10764.0,309.091,309.5646,309.091,309.5054,10764.0
2024-01-22 14:10:00,313.68,313.68,313.09,313.13,9000.0,309.4758,309.4758,308.8937,308.9332,9000.0
2024-01-22 14:20:00,313.15,313.15,312.85,313.07,11753.0,308.9529,308.9529,308.6569,308.874,11753.0
2024-01-22 14:30:00,313.07,313.13,312.85,313.08,41967.0,308.874,308.9332,308.6569,308.8838,41967.0
2024-01-22 14:40:00,313.07,313.65,313.05,313.64,51026.0,308.874,309.4462,308.8542,309.4363,51026.0
2024-01-22 14:50:00,313.66,313.95,313.57,313.9,16079.0,309.4561,309.7422,309.3673,309.6929,16079.0
2024-01-22 15:00:00,313.94,313.94,313.13,313.27,11506.0,309.7323,309.7323,308.9332,309.0713,11506.0
2024-01-22 15:10:00,313.29,313.66,313.29,313.54,29935.0,309.091,309.4561,309.091,309.3377,29935.0
2024-01-22 15:20:00,313.55,313.82,313.42,313.8,15714.0,309.3475,309.6139,309.2193,309.5942,15714.0
2024-01-22 15:30:00,313.8,313.85,313.39,313.39,17995.0,309.5942,309.6435,309.1897,309.1897,17995.0
2024-01-22 15:40:00,313.38,313.51,313.06,313.06,21453.0,309.1798,309.3081,308.8641,308.8641,21453.0
2024-01-22 15:50:00,313.04,313.5,312.78,313.38,129394.0,308.8444,309.2982,308.5879,309.1798,129394.0
2024-01-23 09:30:00,314.0,314.55,312.33,312.33,19070.0,309.7915,310.3341,308.1439,308.1439,19070.0
2024-01-23 09:40:00,312.36,312.75,310.62,311.03,9433.0,308.1735,308.5583,306.4568,306.8613,9433.0
2024-01-23 09:50:00,311.0,311.01,307.99,308.59,27801.0,306.8317,306.8416,303.8621,304.454,27801.0
2024-01-23 10:00:00,308.59,309.14,307.7,307.95,26037.0,304.454,304.9967,303.576,303.8226,26037.0
2024-01-23 10:10:00,308.17,308.44,307.51,308.33,44012.0,304.0397,304.306,303.3885,304.1975,44012.0
2024-01-23 10:20:00,308.37,309.67,308.29,309.18,16628.0,304.237,305.5195,304.158,305.0361,16628.0
2024-01-23 10:30:00,309.23,310.02,309.05,309.7,13033.0,305.0854,305.8649,304.9079,305.5491,13033.0
2024-01-23 10:40:00,309.56,309.89,309.56,309.85,17176.0,305.411,305.7366,305.411,305.6971,17176.0
2024-01-23 10:50:00,310.05,310.61,309.72,310.24,14171.0,305.8945,306.4469,305.5689,306.0819,14171.0
2024-01-23 11:00:00,310.33,310.44,309.75,310.33,12567.0,306.1707,306.2792,305.5985,306.1707,12567.0
2024-01-23 11:10:00,310.42,310.74,310.18,310.3,6784.0,306.2595,306.5752,306.0227,306.1411,6784.0
2024-01-23 11:20:00,310.26,310.28,309.96,310.08,3627.0,306.1016,306.1214,305.8057,305.9241,3627.0
2024-01-23 11:30:00,310.11,310.44,310.11,310.41,4594.0,305.9537,306.2792,305.9537,306.2496,4594.0
2024-01-23 11:40:00,310.5,310.74,310.36,310.69,4509.0,306.3384,306.5752,306.2003,306.5259,4509.0
2024-01-23 11:50:00,310.77,310.79,310.52,310.62,5091.0,306.6048,306.6245,306.3582,306.4568,5091.0
2024-01-23 12:00:00,310.6,311.02,310.54,311.0,6549.0,306.4371,306.8515,306.3779,306.8317,6549.0
2024-01-23 12:10:00,311.03,311.42,311.03,311.07,9456.0,306.8613,307.2461,306.8613,306.9008,9456.0
2024-01-23 12:20:00,311.07,311.49,310.71,310.75,23303.0,306.9008,307.3152,306.5456,306.5851,23303.0
2024-01-23 12:30:00,310.88,310.94,310.51,310.68,5851.0,306.7133,306.7725,306.3483,306.516,5851.0
2024-01-23 12:40:00,310.82,311.0,310.7,310.95,1927.0,306.6541,306.8317,306.5357,306.7824,1927.0
2024-01-23 12:50:00,310.92,310.92,310.64,310.72,5318.0,306.7528,306.7528,306.4765,306.5555,5318.0
2024-01-23 13:00:00,310.85,310.94,310.75,310.94,9589.0,306.6837,306.7725,306.5851,306.7725,9589.0
2024-01-23 13:10:00,310.94,311.03,310.64,310.88,3949.0,306.7725,306.8613,306.4765,306.7133,3949.0
2024-01-23 13:20:00,310.81,310.93,310.61,310.61,3194.0,306.6443,306.7627,306.4469,306.4469,3194.0
2024-01-23 13:30:00,310.61,310.78,310.0,310.15,12104.0,306.4469,306.6147,305.8451,305.9931,12104.0
2024-01-23 13:40:00,310.01,310.05,309.42,309.62,6859.0,305.855,305.8945,305.2729,305.4702,6859.0
2024-01-23 13:50:00,309.77,310.44,309.63,310.44,41152.0,305.6182,306.2792,305.4801,306.2792,41152.0
2024-01-23 14:00:00,310.44,310.49,310.08,310.36,6272.0,306.2792,306.3286,305.9241,306.2003,6272.0
2024-01-23 14:10:00,310.44,311.0,310.32,310.98,6417.0,306.2792,306.8317,306.1608,306.812,6417.0
2024-01-23 14:20:00,310.89,311.05,310.69,310.93,13383.0,306.7232,306.8811,306.5259,306.7627,13383.0
2024-01-23 14:30:00,311.01,311.72,310.82,311.72,10541.0,306.8416,307.5421,306.6541,307.5421,10541.0
2024-01-23 14:40:00,311.78,311.86,311.61,311.73,14996.0,307.6013,307.6802,307.4335,307.5519,14996.0
2024-01-23 14:50:00,311.72,311.85,311.66,311.8,17637.0,307.5421,307.6703,307.4829,307.621,17637.0
2024-01-23 15:00:00,311.8,312.54,311.57,312.3,27519.0,307.621,308.3511,307.3941,308.1143,27519.0
2024-01-23 15:10:00,312.41,312.68,312.22,312.63,35011.0,308.2228,308.4892,308.0354,308.4399,35011.0
2024-01-23 15:20:00,312.54,312.86,312.15,312.39,16107.0,308.3511,308.6668,307.9663,308.2031,16107.0
2024-01-23 15:30:00,312.32,312.62,312.12,312.21,28876.0,308.134,308.43,307.9367,308.0255,28876.0
2024-01-23 15:40:00,312.27,312.66,312.26,312.56,21980.0,308.0847,308.4695,308.0748,308.3708,21980.0
2024-01-23 15:50:00,312.56,312.73,312.13,312.26,90061.0,308.3708,308.5385,307.9466,308.0748,90061.0
2024-01-24 09:30:00,312.02,313.0,310.32,311.34,27331.0,307.8381,308.8049,306.1608,307.1672,27331.0
2024-01-24 09:40:00,311.26,312.64,311.09,311.09,16571.0,307.0882,308.4497,306.9205,306.9205,16571.0
2024-01-24 09:50:00,311.2,311.41,310.65,310.65,4926.0,307.029,307.2362,306.4864,306.4864,4926.0
2024-01-24 10:00:00,310.66,310.89,309.48,309.65,11229.0,306.4963,306.7232,305.3321,305.4998,11229.0
2024-01-24 10:10:00,309.69,309.81,308.86,308.92,11612.0,305.5393,305.6577,304.7204,304.7796,11612.0
2024-01-24 10:20:00,308.97,309.17,308.49,309.12,26857.0,304.8289,305.0262,304.3554,304.9769,26857.0
2024-01-24 10:30:00,309.07,309.57,308.81,309.44,11051.0,304.9276,305.4209,304.6711,305.2926,11051.0
2024-01-24 10:40:00,309.18,309.84,308.99,309.84,8652.0,305.0361,305.6873,304.8487,305.6873,8652.0
2024-01-24 10:50:00,309.5,309.51,309.0,309.08,6417.0,305.3518,305.3617,304.8585,304.9375,6417.0
2024-01-24 11:00:00,309.09,309.48,308.89,309.48,16205.0,304.9473,305.3321,304.75,305.3321,16205.0
2024-01-24 11:10:00,309.4,309.42,308.95,309.3,15233.0,305.2532,305.2729,304.8092,305.1545,15233.0
2024-01-24 11:20:00,309.33,309.45,309.03,309.06,15410.0,305.1841,305.3025,304.8881,304.9177,15410.0
2024-01-24 11:30:00,309.15,309.45,308.98,309.05,42587.0,305.0065,305.3025,304.8388,304.9079,42587.0
2024-01-24 11:40:00,309.13,309.3,308.93,309.14,5826.0,304.9868,305.1545,304.7895,304.9967,5826.0
2024-01-24 11:50:00,309.17,309.5,308.91,308.91,9143.0,305.0262,305.3518,304.7697,304.7697,9143.0
2024-01-24 12:00:00,309.13,309.24,308.94,308.94,1976.0,304.9868,305.0953,304.7993,304.7993,1976.0
2024-01-24 12:10:00,309.0,309.13,308.85,309.12,9301.0,304.8585,304.9868,304.7105,304.9769,9301.0
2024-01-24 12:20:00,309.02,309.32,308.87,309.27,10882.0,304.8783,305.1742,304.7303,305.1249,10882.0
2024-01-24 12:30:00,309.16,309.52,309.15,309.41,3530.0,305.0164,305.3716,305.0065,305.263,3530.0
2024-01-24 12:40:00,309.48,310.1,309.41,310.05,7919.0,305.3321,305.9438,305.263,305.8945,7919.0
2024-01-24 12:50:00,310.1,310.22,309.82,309.92,8622.0,305.9438,306.0622,305.6675,305.7662,8622.0
2024-01-24 13:00:00,309.77,309.9,309.33,309.4,12470.0,305.6182,305.7465,305.1841,305.2532,12470.0
2024-01-24 13:10:00,309.36,309.66,308.99,308.99,9527.0,305.2137,305.5097,304.8487,304.8487,9527.0
2024-01-24 13:20:00,309.1,309.1,308.84,308.96,6855.0,304.9572,304.9572,304.7007,304.8191,6855.0
2024-01-24 13:30:00,308.93,309.13,308.75,308.75,4540.0,304.7895,304.9868,304.6119,304.6119,4540.0
2024-01-24 13:40:00,308.71,309.01,308.6,308.76,4164.0,304.5724,304.8684,304.4639,304.6217,4164.0
2024-01-24 13:50:00,308.72,309.09,308.64,308.96,5070.0,304.5823,304.9473,304.5034,304.8191,5070.0
2024-01-24 14:00:00,308.99,308.99,308.69,308.84,5117.0,304.8487,304.8487,304.5527,304.7007,5117.0
2024-01-24 14:10:00,308.83,308.87,308.65,308.84,6114.0,304.6908,304.7303,304.5132,304.7007,6114.0
2024-01-24 14:20:00,308.85,309.12,308.55,308.94,10717.0,304.7105,304.9769,304.4146,304.7993,10717.0
2024-01-24 14:30:00,308.94,309.0,308.41,308.41,8443.0,304.7993,304.8585,304.2764,304.2764,8443.0
2024-01-24 14:40:00,308.51,309.45,308.49,309.45,7792.0,304.3751,305.3025,304.3554,305.3025,7792.0
2024-01-24 14:50:00,309.46,309.49,308.83,308.97,10651.0,305.3124,305.342,304.6908,304.8289,10651.0
2024-01-24 15:00:00,308.94,309.35,308.84,309.2,4663.0,304.7993,305.2038,304.7007,305.0558,4663.0
2024-01-24 15:10:00,309.27,309.4,308.62,308.62,8196.0,305.1249,305.2532,304.4836,304.4836,8196.0
2024-01-24 15:20:00,308.47,308.58,308.22,308.49,7815.0,304.3356,304.4442,304.089,304.3554,7815.0
2024-01-24 15:30:00,308.56,308.68,308.43,308.53,12548.0,304.4244,304.5428,304.2962,304.3948,12548.0
2024-01-24 15:40:00,308.44,308.63,307.8,307.81,13856.0,304.306,304.4935,303.6746,303.6845,13856.0
2024-01-24 15:50:00,307.83,307.92,307.35,307.83,105064.0,303.7042,303.793,303.2306,303.7042,105064.0
2024-01-25 09:30:00,309.07,309.56,307.28,307.28,21798.0,304.9276,305.411,303.1616,303.1616,21798.0
2024-01-25 09:40:00,307.23,308.95,307.23,308.5,12791.0,303.1123,304.8092,303.1123,304.3652,12791.0
2024-01-25 09:50:00,308.34,309.72,308.25,309.61,16511.0,304.2074,305.5689,304.1186,305.4604,16511.0
2024-01-25 10:00:00,309.42,309.65,308.92,309.1,10300.0,305.2729,305.4998,304.7796,304.9572,10300.0
2024-01-25 10:10:00,309.24,309.27,308.65,308.78,7725.0,305.0953,305.1249,304.5132,304.6415,7725.0
2024-01-25 10:20:00,308.79,309.08,307.75,307.81,32584.0,304.6513,304.9375,303.6253,303.6845,32584.0
2024-01-25 10:30:00,307.84,308.56,307.79,308.12,12914.0,303.7141,304.4244,303.6647,303.9903,12914.0
2024-01-25 10:40:00,308.25,308.41,307.97,308.37,14604.0,304.1186,304.2764,303.8423,304.237,14604.0
2024-01-25 10:50:00,308.41,309.01,308.33,308.97,3239.0,304.2764,304.8684,304.1975,304.8289,3239.0
2024-01-25 11:00:00,308.92,309.17,308.8,309.02,4197.0,304.7796,305.0262,304.6612,304.8783,4197.0
2024-01-25 11:10:00,309.02,309.64,309.01,309.48,7504.0,304.8783,305.49,304.8684,305.3321,7504.0
2024-01-25 11:20:00,309.4,309.4,309.02,309.24,6018.0,305.2532,305.2532,304.8783,305.0953,6018.0
2024-01-25 11:30:00,309.15,309.46,308.92,309.13,4568.0,305.0065,305.3124,304.7796,304.9868,4568.0
2024-01-25 11:40:00,309.12,309.16,308.82,309.06,6044.0,304.9769,305.0164,304.6809,304.9177,6044.0
2024-01-25 11:50:00,309.18,309.18,308.74,308.85,4766.0,305.0361,305.0361,304.602,304.7105,4766.0
2024-01-25 12:00:00,308.87,308.94,308.44,308.59,8385.0,304.7303,304.7993,304.306,304.454,8385.0
2024-01-25 12:10:00,308.59,308.83,308.53,308.7,4860.0,304.454,304.6908,304.3948,304.5625,4860.0
2024-01-25 12:20:00,308.77,309.25,308.77,309.06,5433.0,304.6316,305.1052,304.6316,304.9177,5433.0
2024-01-25 12:30:00,309.11,309.11,308.94,309.0,8142.0,304.9671,304.9671,304.7993,304.8585,8142.0
2024-01-25 12:40:00,308.99,309.3,308.93,309.15,12466.0,304.8487,305.1545,304.7895,305.0065,12466.0
2024-01-25 12:50:00,309.12,309.25,308.97,309.14,5176.0,304.9769,305.1052,304.8289,304.9967,5176.0
2024-01-25 13:00:00,309.19,309.64,309.1,309.48,5461.0,305.046,305.49,304.9572,305.3321,5461.0
2024-01-25 13:10:00,309.44,309.59,309.1,309.33,5019.0,305.2926,305.4406,304.9572,305.1841,5019.0
2024-01-25 13:20:00,309.34,309.4,309.09,309.11,4687.0,305.194,305.2532,304.9473,304.9671,4687.0
2024-01-25 13:30:00,309.11,309.53,309.11,309.5,4943.0,304.9671,305.3814,304.9671,305.3518,4943.0
2024-01-25 13:40:00,309.49,309.53,309.23,309.46,8187.0,305.342,305.3814,305.0854,305.3124,8187.0
2024-01-25 13:50:00,309.48,309.99,309.42,309.97,10799.0,305.3321,305.8353,305.2729,305.8155,10799.0
2024-01-25 14:00:00,309.88,309.89,309.66,309.81,3885.0,305.7267,305.7366,305.5097,305.6577,3885.0
2024-01-25 14:10:00,309.83,310.22,309.8,309.89,7579.0,305.6774,306.0622,305.6478,305.7366,7579.0
2024-01-25 14:20:00,309.78,309.88,309.63,309.8,5152.0,305.6281,305.7267,305.4801,305.6478,5152.0
2024-01-25 14:30:00,309.75,309.98,309.61,309.63,6941.0,305.5985,305.8254,305.4604,305.4801,6941.0
2024-01-25 14:40:00,309.62,309.62,309.25,309.3,7560.0,305.4702,305.4702,305.1052,305.1545,7560.0
2024-01-25 14:50:00,309.28,309.62,309.14,309.55,7797.0,305.1348,305.4702,304.9967,305.4012,7797.0
2024-01-25 15:00:00,309.53,309.77,309.5,309.58,5830.0,305.3814,305.6182,305.3518,305.4308,5830.0
2024-01-25 15:10:00,309.63,309.85,309.38,309.85,9866.0,305.4801,305.6971,305.2334,305.6971,9866.0
2024-01-25 15:20:00,309.88,310.19,309.66,310.15,9019.0,305.7267,306.0326,305.5097,305.9931,9019.0
2024-01-25 15:30:00,310.17,310.88,310.15,310.86,12891.0,306.0128,306.7133,305.9931,306.6936,12891.0
2024-01-25 15:40:00,310.79,311.29,310.77,311.29,18790.0,306.6245,307.1178,306.6048,307.1178,18790.0
2024-01-25 15:50:00,311.33,312.09,311.16,312.04,96134.0,307.1573,307.9071,306.9896,307.8578,96134.0
2024-01-26 09:30:00,313.25,313.25,311.43,312.21,16376.0,309.0516,309.0516,307.256,308.0255,16376.0
2024-01-26 09:40:00,311.9,312.13,311.57,311.74,4176.0,307.7197,307.9466,307.3941,307.5618,4176.0
2024-01-26 09:50:00,311.78,311.78,311.39,311.5,2253.0,307.6013,307.6013,307.2165,307.325,2253.0
2024-01-26 10:00:00,311.5,312.32,311.5,311.93,6875.0,307.325,308.134,307.325,307.7493,6875.0
2024-01-26 10:10:00,312.14,312.19,311.65,312.19,2719.0,307.9564,308.0058,307.473,308.0058,2719.0
2024-01-26 10:20:00,312.21,312.55,312.08,312.45,17506.0,308.0255,308.3609,307.8972,308.2623,17506.0
2024-01-26 10:30:00,312.28,312.56,312.0,312.51,20209.0,308.0946,308.3708,307.8183,308.3215,20209.0
2024-01-26 10:40:00,312.62,312.76,312.5,312.74,4667.0,308.43,308.5681,308.3116,308.5484,4667.0
2024-01-26 10:50:00,312.76,313.22,312.56,313.05,8903.0,308.5681,309.022,308.3708,308.8542,8903.0
2024-01-26 11:00:00,313.11,313.72,312.96,313.16,21830.0,308.9134,309.5153,308.7655,308.9628,21830.0
2024-01-26 11:10:00,313.17,313.37,313.05,313.35,2824.0,308.9726,309.17,308.8542,309.1502,2824.0
2024-01-26 11:20:00,313.11,313.65,313.0,313.36,29816.0,308.9134,309.4462,308.8049,309.1601,29816.0
2024-01-26 11:30:00,313.11,313.2,312.25,312.25,20612.0,308.9134,309.0022,308.065,308.065,20612.0
2024-01-26 11:40:00,312.47,313.13,312.42,313.13,2712.0,308.282,308.9332,308.2327,308.9332,2712.0
2024-01-26 11:50:00,313.25,313.62,313.09,313.48,2251.0,309.0516,309.4166,308.8937,309.2785,2251.0
2024-01-26 12:00:00,313.53,313.62,313.06,313.06,4104.0,309.3278,309.4166,308.8641,308.8641,4104.0
2024-01-26 12:10:00,313.2,313.2,312.77,313.19,1868.0,309.0022,309.0022,308.578,308.9924,1868.0
2024-01-26 12:20:00,313.03,313.22,312.36,312.47,3777.0,308.8345,309.022,308.1735,308.282,3777.0
2024-01-26 12:30:00,312.5,312.53,311.95,312.08,3274.0,308.3116,308.3412,307.769,307.8972,3274.0
2024-01-26 12:40:00,311.84,312.22,311.67,311.67,3304.0,307.6605,308.0354,307.4927,307.4927,3304.0
2024-01-26 12:50:00,311.62,311.62,311.42,311.56,2183.0,307.4434,307.4434,307.2461,307.3842,2183.0
2024-01-26 13:00:00,311.46,311.46,311.36,311.36,550.0,307.2856,307.2856,307.1869,307.1869,550.0
2024-01-26 13:10:00,311.48,311.53,311.4,311.46,3775.0,307.3053,307.3546,307.2264,307.2856,3775.0
2024-01-26 13:20:00,311.41,311.58,311.12,311.12,3058.0,307.2362,307.4039,306.9501,306.9501,3058.0
2024-01-26 13:30:00,311.22,311.22,310.77,311.22,3828.0,307.0488,307.0488,306.6048,307.0488,3828.0
2024-01-26 13:40:00,311.27,311.27,310.6,310.84,2456.0,307.0981,307.0981,306.4371,306.6739,2456.0
2024-01-26 13:50:00,310.88,311.48,310.78,311.48,3579.0,306.7133,307.3053,306.6147,307.3053,3579.0
2024-01-26 14:00:00,311.32,311.76,311.19,311.5,6300.0,307.1474,307.5815,307.0192,307.325,6300.0
2024-01-26 14:10:00,311.48,311.55,311.26,311.36,4873.0,307.3053,307.3744,307.0882,307.1869,4873.0
2024-01-26 14:20:00,311.34,311.49,311.15,311.44,5623.0,307.1672,307.3152,306.9797,307.2658,5623.0
2024-01-26 14:30:00,311.52,311.81,311.39,311.81,1912.0,307.3448,307.6309,307.2165,307.6309,1912.0
2024-01-26 14:40:00,311.95,311.95,311.62,311.73,5706.0,307.769,307.769,307.4434,307.5519,5706.0
2024-01-26 14:50:00,311.65,311.87,311.32,311.84,6672.0,307.473,307.6901,307.1474,307.6605,6672.0
2024-01-26 15:00:00,311.77,311.85,311.33,311.48,7740.0,307.5914,307.6703,307.1573,307.3053,7740.0
2024-01-26 15:10:00,311.43,311.76,311.42,311.56,7329.0,307.256,307.5815,307.2461,307.3842,7329.0
2024-01-26 15:20:00,311.52,311.93,311.52,311.73,10749.0,307.3448,307.7493,307.3448,307.5519,10749.0
2024-01-26 15:30:00,311.63,311.82,311.45,311.54,14768.0,307.4533,307.6407,307.2757,307.3645,14768.0
2024-01-26 15:40:00,311.56,311.94,311.4,311.78,16928.0,307.3842,307.7591,307.2264,307.6013,16928.0
2024-01-26 15:50:00,311.67,311.82,310.92,311.19,107986.0,307.4927,307.6407,306.7528,307.0192,107986.0
2024-01-29 09:30:00,310.74,312.35,310.74,311.87,18515.0,306.5752,308.1636,306.5752,307.6901,18515.0
2024-01-29 09:40:00,311.87,313.35,311.63,312.95,9225.0,307.6901,309.1502,307.4533,308.7556,9225.0
2024-01-29 09:50:00,313.1,313.31,312.14,312.64,9001.0,308.9036,309.1108,307.9564,308.4497,9001.0
2024-01-29 10:00:00,312.98,313.24,311.95,312.05,9894.0,308.7852,309.0417,307.769,307.8676,9894.0
2024-01-29 10:10:00,312.05,312.38,312.05,312.25,7986.0,307.8676,308.1932,307.8676,308.065,7986.0
2024-01-29 10:20:00,312.28,312.28,311.69,312.01,7704.0,308.0946,308.0946,307.5125,307.8282,7704.0
2024-01-29 10:30:00,311.87,312.06,311.59,311.82,7650.0,307.6901,307.8775,307.4138,307.6407,7650.0
2024-01-29 10:40:00,311.6,311.61,311.27,311.35,3577.0,307.4237,307.4335,307.0981,307.177,3577.0
2024-01-29 10:50:00,311.3,311.71,311.25,311.48,10185.0,307.1277,307.5322,307.0784,307.3053,10185.0
2024-01-29 11:00:00,311.39,311.5,311.21,311.4,6776.0,307.2165,307.325,307.0389,307.2264,6776.0
2024-01-29 11:10:00,311.34,311.79,311.28,311.6,7850.0,307.1672,307.6111,307.108,307.4237,7850.0
2024-01-29 11:20:00,311.64,312.02,311.51,311.88,4942.0,307.4631,307.8381,307.3349,307.6999,4942.0
2024-01-29 11:30:00,312.08,312.2,311.95,312.14,4065.0,307.8972,308.0156,307.769,307.9564,4065.0
2024-01-29 11:40:00,312.2,312.29,312.07,312.13,2625.0,308.0156,308.1044,307.8874,307.9466,2625.0
2024-01-29 11:50:00,312.17,312.44,312.16,312.32,6665.0,307.986,308.2524,307.9762,308.134,6665.0
2024-01-29 12:00:00,312.35,312.35,312.16,312.28,3183.0,308.1636,308.1636,307.9762,308.0946,3183.0
2024-01-29 12:10:00,312.29,312.3,311.94,311.94,4940.0,308.1044,308.1143,307.7591,307.7591,4940.0
2024-01-29 12:20:00,312.04,312.26,311.85,312.23,3860.0,307.8578,308.0748,307.6703,308.0452,3860.0
2024-01-29 12:30:00,312.24,312.89,312.11,312.63,14513.0,308.0551,308.6964,307.9268,308.4399,14513.0
2024-01-29 12:40:00,312.66,312.84,312.64,312.84,3651.0,308.4695,308.6471,308.4497,308.6471,3651.0
2024-01-29 12:50:00,312.76,313.07,312.76,312.87,9682.0,308.5681,308.874,308.5681,308.6767,9682.0
2024-01-29 13:00:00,312.93,313.04,312.75,313.03,5501.0,308.7359,308.8444,308.5583,308.8345,5501.0
2024-01-29 13:10:00,312.92,313.18,312.84,313.06,4923.0,308.726,308.9825,308.6471,308.8641,4923.0
2024-01-29 13:20:00,313.1,313.48,313.08,313.47,6510.0,308.9036,309.2785,308.8838,309.2686,6510.0
2024-01-29 13:30:00,313.41,313.51,313.35,313.46,5709.0,309.2094,309.3081,309.1502,309.2588,5709.0
2024-01-29 13:40:00,313.39,313.56,313.1,313.11,6146.0,309.1897,309.3574,308.9036,308.9134,6146.0
2024-01-29 13:50:00,313.09,313.2,312.95,312.98,7652.0,308.8937,309.0022,308.7556,308.7852,7652.0
2024-01-29 14:00:00,312.99,313.3,312.96,313.18,5744.0,308.7951,309.1009,308.7655,308.9825,5744.0
2024-01-29 14:10:00,313.29,313.33,313.06,313.08,9452.0,309.091,309.1305,308.8641,308.8838,9452.0
2024-01-29 14:20:00,313.06,313.23,312.83,312.94,5032.0,308.8641,309.0318,308.6372,308.7457,5032.0
2024-01-29 14:30:00,312.95,313.13,312.94,313.02,6210.0,308.7556,308.9332,308.7457,308.8246,6210.0
2024-01-29 14:40:00,313.0,313.18,312.95,313.17,6953.0,308.8049,308.9825,308.7556,308.9726,6953.0
2024-01-29 14:50:00,313.17,313.2,313.02,313.17,10120.0,308.9726,309.0022,308.8246,308.9726,10120.0
2024-01-29 15:00:00,313.19,314.36,313.15,314.23,9165.0,308.9924,310.1467,308.9529,310.0184,9165.0
2024-01-29 15:10:00,314.11,314.24,313.85,314.09,8658.0,309.9,310.0283,309.6435,309.8803,8658.0
2024-01-29 15:20:00,314.1,314.52,314.04,314.35,10822.0,309.8902,310.3045,309.831,310.1368,10822.0
2024-01-29 15:30:00,314.45,314.48,314.28,314.39,7276.0,310.2355,310.2651,310.0678,310.1763,7276.0
2024-01-29 15:40:00,314.36,314.55,313.88,314.04,16623.0,310.1467,310.3341,309.6731,309.831,16623.0
2024-01-29 15:50:00,314.12,314.94,313.98,314.51,94526.0,309.9099,310.7189,309.7718,310.2947,94526.0
2024-01-30 09:30:00,315.15,315.73,314.38,314.98,19874.0,310.9261,311.4983,310.1664,310.7584,19874.0
2024-01-30 09:40:00,314.75,315.53,314.5,315.3,7795.0,310.5315,311.301,310.2848,311.0741,7795.0
2024-01-30 09:50:00,315.41,317.02,315.37,316.76,16459.0,311.1826,312.771,311.1432,312.5145,16459.0
2024-01-30 10:00:00,316.57,316.57,315.26,315.57,9726.0,312.3271,312.3271,311.0346,311.3405,9726.0
2024-01-30 10:10:00,315.57,315.78,315.27,315.28,18254.0,311.3405,311.5477,311.0445,311.0544,18254.0
2024-01-30 10:20:00,315.35,315.35,314.16,314.8,16000.0,311.1234,311.1234,309.9494,310.5808,16000.0
2024-01-30 10:30:00,314.91,314.91,314.58,314.58,6325.0,310.6893,310.6893,310.3637,310.3637,6325.0
2024-01-30 10:40:00,314.53,314.61,314.11,314.3,10950.0,310.3144,310.3933,309.9,310.0875,10950.0
2024-01-30 10:50:00,314.22,314.68,314.21,314.47,8645.0,310.0086,310.4624,309.9987,310.2552,8645.0
2024-01-30 11:00:00,314.38,314.51,314.25,314.35,6234.0,310.1664,310.2947,310.0382,310.1368,6234.0
2024-01-30 11:10:00,314.41,314.54,314.05,314.49,8826.0,310.196,310.3243,309.8408,310.2749,8826.0
2024-01-30 11:20:00,314.49,314.8,314.49,314.8,8414.0,310.2749,310.5808,310.2749,310.5808,8414.0
2024-01-30 11:30:00,314.8,314.88,314.58,314.63,9829.0,310.5808,310.6597,310.3637,310.4131,9829.0
2024-01-30 11:40:00,314.71,314.87,314.57,314.87,8903.0,310.492,310.6499,310.3539,310.6499,8903.0
2024-01-30 11:50:00,314.85,315.53,314.74,315.53,28205.0,310.6301,311.301,310.5216,311.301,28205.0
2024-01-30 12:00:00,315.53,315.56,315.04,315.04,24000.0,311.301,311.3306,310.8176,310.8176,24000.0
2024-01-30 12:10:00,314.99,315.41,314.76,315.41,14088.0,310.7682,311.1826,310.5413,311.1826,14088.0
2024-01-30 12:20:00,315.42,315.58,315.33,315.39,6361.0,311.1925,311.3503,311.1037,311.1629,6361.0
2024-01-30 12:30:00,315.33,315.34,315.06,315.21,6042.0,311.1037,311.1136,310.8373,310.9853,6042.0
2024-01-30 12:40:00,315.26,315.52,315.16,315.44,8372.0,311.0346,311.2911,310.936,311.2122,8372.0
2024-01-30 12:50:00,315.45,315.64,315.39,315.54,6633.0,311.2221,311.4095,311.1629,311.3109,6633.0
2024-01-30 13:00:00,315.53,316.05,315.49,315.63,11293.0,311.301,311.814,311.2615,311.3997,11293.0
2024-01-30 13:10:00,315.72,315.88,315.63,315.63,4292.0,311.4885,311.6463,311.3997,311.3997,4292.0
2024-01-30 13:20:00,315.62,315.91,315.6,315.91,6841.0,311.3898,311.6759,311.3701,311.6759,6841.0
2024-01-30 13:30:00,315.84,315.92,315.78,315.8,6101.0,311.6069,311.6858,311.5477,311.5674,6101.0
2024-01-30 13:40:00,315.78,315.97,315.7,315.86,7774.0,311.5477,311.7351,311.4687,311.6266,7774.0
2024-01-30 13:50:00,315.87,316.22,315.87,316.2,4830.0,311.6365,311.9818,311.6365,311.962,4830.0
2024-01-30 14:00:00,316.15,316.55,316.14,316.52,9979.0,311.9127,312.3073,311.9028,312.2777,9979.0
2024-01-30 14:10:00,316.45,316.59,316.41,316.41,7516.0,312.2087,312.3468,312.1692,312.1692,7516.0
2024-01-30 14:20:00,316.47,316.49,316.37,316.38,8298.0,312.2284,312.2481,312.1297,312.1396,8298.0
2024-01-30 14:30:00,316.37,316.76,316.33,316.73,11683.0,312.1297,312.5145,312.0903,312.4849,11683.0
2024-01-30 14:40:00,316.73,316.8,316.47,316.7,16806.0,312.4849,312.554,312.2284,312.4553,16806.0
2024-01-30 14:50:00,316.69,316.93,316.49,316.59,42398.0,312.4455,312.6822,312.2481,312.3468,42398.0
2024-01-30 15:00:00,316.48,316.65,316.33,316.56,46697.0,312.2383,312.406,312.0903,312.3172,46697.0
2024-01-30 15:10:00,316.57,316.87,316.51,316.63,21185.0,312.3271,312.623,312.2679,312.3863,21185.0
2024-01-30 15:20:00,316.65,316.93,316.63,316.91,27275.0,312.406,312.6822,312.3863,312.6625,27275.0
2024-01-30 15:30:00,316.97,317.11,316.56,316.82,23355.0,312.7217,312.8598,312.3172,312.5737,23355.0
2024-01-30 15:40:00,316.81,316.81,316.22,316.37,29493.0,312.5639,312.5639,311.9818,312.1297,29493.0
2024-01-30 15:50:00,316.43,317.12,316.35,316.79,99955.0,312.1889,312.8697,312.11,312.5441,99955.0
2024-01-31 09:30:00,339.0,339.16,333.7,336.25,299392.0,334.4564,334.6143,329.2275,331.7433,299392.0
2024-01-31 09:40:00,336.09,340.1,333.93,338.32,170475.0,331.5854,335.5417,329.4544,333.7856,170475.0
2024-01-31 09:50:00,338.3,340.53,337.06,337.65,125186.0,333.7658,335.9659,332.5424,333.1245,125186.0
2024-01-31 10:00:00,337.18,339.14,336.0,336.55,97639.0,332.6608,334.5946,331.4967,332.0393,97639.0
2024-01-31 10:10:00,336.69,337.54,335.95,337.54,33493.0,332.1774,333.016,331.4473,333.016,33493.0
2024-01-31 10:20:00,337.42,338.11,336.0,336.0,40754.0,332.8976,333.5784,331.4967,331.4967,40754.0
2024-01-31 10:30:00,336.0,336.78,335.18,336.35,45943.0,331.4967,332.2662,330.6876,331.842,45943.0
2024-01-31 10:40:00,336.19,336.57,334.91,335.54,47142.0,331.6841,332.059,330.4213,331.0428,47142.0
2024-01-31 10:50:00,335.47,337.88,335.18,336.78,39324.0,330.9738,333.3515,330.6876,332.2662,39324.0
2024-01-31 11:00:00,336.72,336.87,336.01,336.23,35788.0,332.207,332.355,331.5065,331.7236,35788.0
2024-01-31 11:10:00,336.29,336.73,335.81,336.15,60405.0,331.7828,332.2169,331.3092,331.6446,60405.0
2024-01-31 11:20:00,336.13,336.45,335.67,335.9,36507.0,331.6249,331.9406,331.1711,331.398,36507.0
2024-01-31 11:30:00,335.86,336.59,335.56,336.0,33803.0,331.3585,332.0787,331.0625,331.4967,33803.0
2024-01-31 11:40:00,336.0,336.3,335.64,336.1,24747.0,331.4967,331.7926,331.1415,331.5953,24747.0
2024-01-31 11:50:00,336.11,337.6,335.99,337.57,38523.0,331.6052,333.0752,331.4868,333.0456,38523.0
2024-01-31 12:00:00,337.7,338.8,337.56,338.57,24331.0,333.1739,334.2591,333.0357,334.0322,24331.0
2024-01-31 12:10:00,338.56,339.18,338.49,338.95,30130.0,334.0223,334.634,333.9533,334.4071,30130.0
2024-01-31 12:20:00,338.99,340.15,338.71,340.1,27148.0,334.4466,335.591,334.1703,335.5417,27148.0
2024-01-31 12:30:00,340.0,340.35,339.72,340.12,50462.0,335.443,335.7883,335.1668,335.5614,50462.0
2024-01-31 12:40:00,340.2,341.56,340.2,340.97,31880.0,335.6404,336.9821,335.6404,336.4,31880.0
2024-01-31 12:50:00,341.06,342.0,340.82,341.9,36522.0,336.4888,337.4162,336.2521,337.3176,36522.0
2024-01-31 13:00:00,341.81,342.69,341.47,342.6,36851.0,337.2288,338.097,336.8933,338.0082,36851.0
2024-01-31 13:10:00,342.68,342.8,341.79,342.2,36929.0,338.0871,338.2055,337.209,337.6136,36929.0
2024-01-31 13:20:00,342.24,342.25,341.65,341.87,36098.0,337.653,337.6629,337.0709,337.288,36098.0
2024-01-31 13:30:00,341.92,342.19,341.52,341.87,31674.0,337.3373,337.6037,336.9427,337.288,31674.0
2024-01-31 13:40:00,341.78,342.15,341.51,341.51,18838.0,337.1992,337.5642,336.9328,336.9328,18838.0
2024-01-31 13:50:00,341.59,341.98,340.93,341.98,20821.0,337.0117,337.3965,336.3606,337.3965,20821.0
2024-01-31 14:00:00,341.92,342.17,339.96,341.67,36830.0,337.3373,337.584,335.4036,337.0907,36830.0
2024-01-31 14:10:00,341.48,341.86,340.92,341.08,24765.0,336.9032,337.2781,336.3507,336.5086,24765.0
2024-01-31 14:20:00,341.08,341.5,340.57,341.42,29639.0,336.5086,336.9229,336.0054,336.844,29639.0
2024-01-31 14:30:00,341.46,342.2,341.36,342.06,32530.0,336.8835,337.6136,336.7848,337.4754,32530.0
2024-01-31 14:40:00,342.2,342.59,340.99,341.67,47992.0,337.6136,337.9983,336.4198,337.0907,47992.0
2024-01-31 14:50:00,341.46,341.46,338.56,338.86,41301.0,336.8835,336.8835,334.0223,334.3183,41301.0
2024-01-31 15:00:00,338.85,339.54,336.94,337.96,68372.0,334.3085,334.9892,332.4241,333.4304,68372.0
2024-01-31 15:10:00,338.27,338.56,337.6,337.83,20826.0,333.7362,334.0223,333.0752,333.3021,20826.0
2024-01-31 15:20:00,337.72,339.06,337.68,338.93,20140.0,333.1936,334.5156,333.1541,334.3874,20140.0
2024-01-31 15:30:00,338.94,338.99,338.28,338.66,68515.0,334.3972,334.4466,333.7461,334.121,68515.0
2024-01-31 15:40:00,338.53,338.64,336.81,336.85,102270.0,333.9927,334.1013,332.2958,332.3353,102270.0
2024-01-31 15:50:00,336.83,336.98,334.65,335.2,366664.0,332.3155,332.4635,330.1647,330.7074,366664.0
2024-02-01 09:30:00,335.57,335.98,333.92,334.49,49235.0,331.0724,331.4769,329.4445,330.0069,49235.0
2024-02-01 09:40:00,334.39,335.93,334.09,335.52,18187.0,329.9082,331.4276,329.6123,331.0231,18187.0
2024-02-01 09:50:00,335.27,335.75,334.58,335.3,21633.0,330.7764,331.25,330.0957,330.806,21633.0
2024-02-01 10:00:00,334.99,337.33,334.17,337.32,28632.0,330.5002,332.8088,329.6912,332.799,28632.0
2024-02-01 10:10:00,337.42,338.64,337.23,338.58,16910.0,332.8976,334.1013,332.7102,334.0421,16910.0
2024-02-01 10:20:00,338.53,339.44,337.81,339.44,16147.0,333.9927,334.8905,333.2824,334.8905,16147.0
2024-02-01 10:30:00,339.43,339.43,338.36,338.43,27738.0,334.8807,334.8807,333.825,333.8941,27738.0
2024-02-01 10:40:00,338.41,338.89,337.79,338.0,25010.0,333.8744,334.3479,333.2627,333.4698,25010.0
2024-02-01 10:50:00,337.97,338.22,337.4,337.5,18540.0,333.4402,333.6869,332.8779,332.9765,18540.0
2024-02-01 11:00:00,337.6,337.95,337.33,337.75,16388.0,333.0752,333.4205,332.8088,333.2232,16388.0
2024-02-01 11:10:00,337.87,337.87,337.12,337.5,10384.0,333.3416,333.3416,332.6016,332.9765,10384.0
2024-02-01 11:20:00,337.65,338.63,337.65,338.6,17521.0,333.1245,334.0914,333.1245,334.0618,17521.0
2024-02-01 11:30:00,338.65,339.18,338.59,339.17,8988.0,334.1111,334.634,334.0519,334.6242,8988.0
2024-02-01 11:40:00,339.11,339.38,338.89,339.23,17345.0,334.565,334.8314,334.3479,334.6834,17345.0
2024-02-01 11:50:00,339.17,339.57,338.89,339.57,8723.0,334.6242,335.0188,334.3479,335.0188,8723.0
2024-02-01 12:00:00,339.67,340.4,339.61,340.26,13681.0,335.1175,335.8377,335.0583,335.6996,13681.0
2024-02-01 12:10:00,340.35,340.61,340.04,340.2,10176.0,335.7883,336.0449,335.4825,335.6404,10176.0
2024-02-01 12:20:00,340.2,340.82,340.13,340.79,12819.0,335.6404,336.2521,335.5713,336.2225,12819.0
2024-02-01 12:30:00,340.79,341.22,340.53,341.19,16911.0,336.2225,336.6467,335.9659,336.6171,16911.0
2024-02-01 12:40:00,341.25,341.7,341.25,341.49,13864.0,336.6763,337.1203,336.6763,336.9131,13864.0
2024-02-01 12:50:00,341.68,341.89,341.1,341.11,16596.0,337.1005,337.3077,336.5283,336.5382,16596.0
2024-02-01 13:00:00,341.22,341.33,340.26,340.26,14494.0,336.6467,336.7552,335.6996,335.6996,14494.0
2024-02-01 13:10:00,340.29,340.49,339.31,339.48,17887.0,335.7292,335.9265,334.7623,334.93,17887.0
2024-02-01 13:20:00,339.44,339.81,339.26,339.32,18279.0,334.8905,335.2556,334.713,334.7722,18279.0
2024-02-01 13:30:00,339.32,339.46,338.15,338.23,22670.0,334.7722,334.9103,333.6178,333.6968,22670.0
2024-02-01 13:40:00,338.36,339.64,338.04,339.58,27560.0,333.825,335.0879,333.5093,335.0287,27560.0
2024-02-01 13:50:00,339.68,339.75,339.35,339.68,16782.0,335.1273,335.1964,334.8018,335.1273,16782.0
2024-02-01 14:00:00,339.68,339.8,339.49,339.55,13673.0,335.1273,335.2457,334.9399,334.9991,13673.0
2024-02-01 14:10:00,339.61,339.66,338.92,339.0,19667.0,335.0583,335.1076,334.3775,334.4564,19667.0
2024-02-01 14:20:00,339.05,339.05,338.39,338.55,17082.0,334.5058,334.5058,333.8546,334.0125,17082.0
2024-02-01 14:30:00,338.64,338.64,337.7,337.7,13802.0,334.1013,334.1013,333.1739,333.1739,13802.0
2024-02-01 14:40:00,337.7,338.41,337.59,338.08,16450.0,333.1739,333.8744,333.0653,333.5488,16450.0
2024-02-01 14:50:00,338.03,338.45,337.92,338.08,22916.0,333.4994,333.9138,333.3909,333.5488,22916.0
2024-02-01 15:00:00,338.16,338.28,337.8,338.06,16231.0,333.6277,333.7461,333.2725,333.529,16231.0
2024-02-01 15:10:00,338.01,338.32,337.39,338.24,32967.0,333.4797,333.7856,332.868,333.7066,32967.0
2024-02-01 15:20:00,338.4,338.92,338.16,338.69,18113.0,333.8645,334.3775,333.6277,334.1506,18113.0
2024-02-01 15:30:00,338.68,338.95,338.15,338.22,26182.0,334.1407,334.4071,333.6178,333.6869,26182.0
2024-02-01 15:40:00,338.22,338.71,338.15,338.15,48536.0,333.6869,334.1703,333.6178,333.6178,48536.0
2024-02-01 15:50:00,338.24,340.78,338.21,340.55,193384.0,333.7066,336.2126,333.677,335.9857,193384.0
2024-02-02 09:30:00,341.0,342.72,340.48,341.07,42662.0,336.4296,338.1266,335.9166,336.4987,42662.0
2024-02-02 09:40:00,341.07,341.7,340.53,341.26,15315.0,336.4987,337.1203,335.9659,336.6862,15315.0
2024-02-02 09:50:00,340.86,340.99,340.19,340.74,17193.0,336.2915,336.4198,335.6305,336.1731,17193.0
2024-02-02 10:00:00,340.78,340.78,339.03,339.07,12025.0,336.2126,336.2126,334.486,334.5255,12025.0
2024-02-02 10:10:00,339.07,339.8,338.8,338.94,15808.0,334.5255,335.2457,334.2591,334.3972,15808.0
2024-02-02 10:20:00,338.93,339.64,338.63,338.95,13428.0,334.3874,335.0879,334.0914,334.4071,13428.0
2024-02-02 10:30:00,339.03,339.36,338.68,339.07,10317.0,334.486,334.8116,334.1407,334.5255,10317.0
2024-02-02 10:40:00,339.29,339.94,338.92,339.81,12760.0,334.7426,335.3838,334.3775,335.2556,12760.0
2024-02-02 10:50:00,339.83,340.57,339.12,340.53,14423.0,335.2753,336.0054,334.5748,335.9659,14423.0
2024-02-02 11:00:00,340.69,340.82,339.94,340.13,10554.0,336.1238,336.2521,335.3838,335.5713,10554.0
2024-02-02 11:10:00,340.13,340.69,339.9,340.48,6890.0,335.5713,336.1238,335.3444,335.9166,6890.0
2024-02-02 11:20:00,340.34,340.9,339.75,340.86,6719.0,335.7785,336.331,335.1964,336.2915,6719.0
2024-02-02 11:30:00,341.0,341.53,340.99,341.5,10390.0,336.4296,336.9525,336.4198,336.9229,10390.0
2024-02-02 11:40:00,341.63,342.15,341.62,341.83,11167.0,337.0512,337.5642,337.0413,337.2485,11167.0
2024-02-02 11:50:00,341.74,341.95,341.02,341.17,7581.0,337.1597,337.3669,336.4494,336.5974,7581.0
2024-02-02 12:00:00,341.27,341.38,340.45,340.45,6550.0,336.696,336.8045,335.887,335.887,6550.0
2024-02-02 12:10:00,340.5,340.5,339.86,339.94,4236.0,335.9363,335.9363,335.3049,335.3838,4236.0
2024-02-02 12:20:00,340.02,341.17,339.88,341.17,8428.0,335.4628,336.5974,335.3246,336.5974,8428.0
2024-02-02 12:30:00,341.21,341.81,341.1,341.52,6368.0,336.6368,337.2288,336.5283,336.9427,6368.0
2024-02-02 12:40:00,341.53,341.53,339.96,340.81,8835.0,336.9525,336.9525,335.4036,336.2422,8835.0
2024-02-02 12:50:00,340.95,340.95,340.06,340.95,4701.0,336.3803,336.3803,335.5022,336.3803,4701.0
2024-02-02 13:00:00,340.97,341.09,340.77,340.81,3930.0,336.4,336.5184,336.2027,336.2422,3930.0
2024-02-02 13:10:00,340.84,341.27,340.53,341.25,14270.0,336.2718,336.696,335.9659,336.6763,14270.0
2024-02-02 13:20:00,341.3,341.76,341.29,341.55,12584.0,336.7256,337.1795,336.7158,336.9723,12584.0
2024-02-02 13:30:00,341.58,341.91,341.43,341.54,5552.0,337.0019,337.3274,336.8539,336.9624,5552.0
2024-02-02 13:40:00,341.64,342.07,341.59,341.66,6121.0,337.0611,337.4853,337.0117,337.0808,6121.0
2024-02-02 13:50:00,341.87,341.95,341.34,341.41,4665.0,337.288,337.3669,336.7651,336.8341,4665.0
2024-02-02 14:00:00,341.43,341.54,341.28,341.3,6064.0,336.8539,336.9624,336.7059,336.7256,6064.0
2024-02-02 14:10:00,341.3,341.95,341.2,341.68,5924.0,336.7256,337.3669,336.627,337.1005,5924.0
2024-02-02 14:20:00,341.64,342.04,341.55,341.86,5627.0,337.0611,337.4557,336.9723,337.2781,5627.0
2024-02-02 14:30:00,341.85,342.29,341.73,342.12,5173.0,337.2682,337.7023,337.1499,337.5346,5173.0
2024-02-02 14:40:00,342.14,342.37,341.95,342.37,5093.0,337.5544,337.7813,337.3669,337.7813,5093.0
2024-02-02 14:50:00,342.5,342.65,342.19,342.26,7351.0,337.9095,338.0575,337.6037,337.6728,7351.0
2024-02-02 15:00:00,342.3,342.74,342.19,342.6,6793.0,337.7122,338.1463,337.6037,338.0082,6793.0
2024-02-02 15:10:00,342.61,342.88,342.43,342.61,6865.0,338.0181,338.2844,337.8405,338.0181,6865.0
2024-02-02 15:20:00,342.59,342.7,342.37,342.6,6374.0,337.9983,338.1069,337.7813,338.0082,6374.0
2024-02-02 15:30:00,342.66,342.83,342.11,342.17,10985.0,338.0674,338.2351,337.5248,337.584,10985.0
2024-02-02 15:40:00,342.09,342.34,341.84,342.07,27802.0,337.505,337.7517,337.2584,337.4853,27802.0
2024-02-02 15:50:00,342.05,342.81,341.89,341.89,92335.0,337.4656,338.2154,337.3077,337.3077,92335.0
2024-02-05 09:30:00,342.45,345.34,340.68,343.81,69150.0,337.8602,340.7115,336.1139,339.202,69150.0
2024-02-05 09:40:00,343.94,345.96,343.75,345.45,25815.0,339.3302,341.3232,339.1428,340.82,25815.0
2024-02-05 09:50:00,345.63,346.32,344.84,345.74,36380.0,340.9976,341.6783,340.2182,341.1061,36380.0
2024-02-05 10:00:00,345.55,346.59,342.6,343.13,68614.0,340.9187,341.9447,338.0082,338.5311,68614.0
2024-02-05 10:10:00,343.0,344.18,342.34,342.63,16630.0,338.4028,339.567,337.7517,338.0378,16630.0
2024-02-05 10:20:00,342.59,343.38,341.95,342.8,14420.0,337.9983,338.7777,337.3669,338.2055,14420.0
2024-02-05 10:30:00,342.55,342.63,341.95,342.19,18018.0,337.9589,338.0378,337.3669,337.6037,18018.0
2024-02-05 10:40:00,342.22,342.61,341.79,342.46,13071.0,337.6333,338.0181,337.209,337.8701,13071.0
2024-02-05 10:50:00,342.5,342.54,341.93,342.06,13819.0,337.9095,337.949,337.3472,337.4754,13819.0
2024-02-05 11:00:00,342.05,342.13,341.73,341.79,7025.0,337.4656,337.5445,337.1499,337.209,7025.0
2024-02-05 11:10:00,341.8,341.97,341.35,341.89,16771.0,337.2189,337.3866,336.7749,337.3077,16771.0
2024-02-05 11:20:00,341.9,341.9,341.3,341.61,17744.0,337.3176,337.3176,336.7256,337.0315,17744.0
2024-02-05 11:30:00,341.61,341.68,341.11,341.22,6816.0,337.0315,337.1005,336.5382,336.6467,6816.0
2024-02-05 11:40:00,341.2,341.44,340.8,341.35,12847.0,336.627,336.8637,336.2323,336.7749,12847.0
2024-02-05 11:50:00,341.38,341.38,340.82,341.16,8767.0,336.8045,336.8045,336.2521,336.5875,8767.0
2024-02-05 12:00:00,341.21,341.29,340.7,341.01,11503.0,336.6368,336.7158,336.1337,336.4395,11503.0
2024-02-05 12:10:00,341.1,341.72,341.03,341.43,11127.0,336.5283,337.14,336.4592,336.8539,11127.0
2024-02-05 12:20:00,341.43,341.75,341.25,341.73,8849.0,336.8539,337.1696,336.6763,337.1499,8849.0
2024-02-05 12:30:00,341.78,341.96,341.56,341.75,7581.0,337.1992,337.3768,336.9821,337.1696,7581.0
2024-02-05 12:40:00,341.64,341.81,341.46,341.81,4583.0,337.0611,337.2288,336.8835,337.2288,4583.0
2024-02-05 12:50:00,341.79,341.98,341.5,341.63,10221.0,337.209,337.3965,336.9229,337.0512,10221.0
2024-02-05 13:00:00,341.66,341.66,341.1,341.25,8639.0,337.0808,337.0808,336.5283,336.6763,8639.0
2024-02-05 13:10:00,341.26,341.61,341.26,341.52,8368.0,336.6862,337.0315,336.6862,336.9427,8368.0
2024-02-05 13:20:00,341.53,341.56,340.98,340.98,9230.0,336.9525,336.9821,336.4099,336.4099,9230.0
2024-02-05 13:30:00,340.98,341.86,340.98,341.86,9768.0,336.4099,337.2781,336.4099,337.2781,9768.0
2024-02-05 13:40:00,341.91,342.06,341.62,341.65,10151.0,337.3274,337.4754,337.0413,337.0709,10151.0
2024-02-05 13:50:00,341.6,342.19,341.59,342.18,13755.0,337.0216,337.6037,337.0117,337.5938,13755.0
2024-02-05 14:00:00,342.18,342.47,342.03,342.41,23992.0,337.5938,337.8799,337.4458,337.8207,23992.0
2024-02-05 14:10:00,342.41,343.12,342.21,343.1,16966.0,337.8207,338.5212,337.6234,338.5015,16966.0
2024-02-05 14:20:00,343.08,343.61,342.94,343.3,23408.0,338.4818,339.0047,338.3436,338.6988,23408.0
2024-02-05 14:30:00,343.32,343.59,342.85,342.98,12546.0,338.7185,338.9849,338.2548,338.3831,12546.0
2024-02-05 14:40:00,342.91,342.99,342.01,342.23,13052.0,338.314,338.393,337.4261,337.6432,13052.0
2024-02-05 14:50:00,342.14,342.66,341.96,342.57,12672.0,337.5544,338.0674,337.3768,337.9786,12672.0
2024-02-05 15:00:00,342.51,342.62,341.94,341.94,9550.0,337.9194,338.0279,337.357,337.357,9550.0
2024-02-05 15:10:00,341.94,342.29,341.64,342.16,17829.0,337.357,337.7023,337.0611,337.5741,17829.0
2024-02-05 15:20:00,342.07,343.18,342.03,343.07,23522.0,337.4853,338.5804,337.4458,338.4719,23522.0
2024-02-05 15:30:00,343.13,343.46,342.89,343.46,36502.0,338.5311,338.8567,338.2943,338.8567,36502.0
2024-02-05 15:40:00,343.54,343.54,342.58,342.83,35852.0,338.9356,338.9356,337.9885,338.2351,35852.0
2024-02-05 15:50:00,342.82,343.18,342.54,342.91,129272.0,338.2252,338.5804,337.949,338.314,129272.0
2024-02-06 09:30:00,344.49,344.94,341.62,341.63,24771.0,339.8729,340.3168,337.0413,337.0512,24771.0
2024-02-06 09:40:00,341.6,342.39,340.24,341.19,14420.0,337.0216,337.801,335.6798,336.6171,14420.0
2024-02-06 09:50:00,341.09,341.09,339.55,340.67,24570.0,336.5184,336.5184,334.9991,336.1041,24570.0
2024-02-06 10:00:00,340.82,341.02,339.9,340.22,27797.0,336.2521,336.4494,335.3444,335.6601,27797.0
2024-02-06 10:10:00,340.09,340.89,339.81,340.46,40617.0,335.5318,336.3211,335.2556,335.8969,40617.0
2024-02-06 10:20:00,340.44,340.68,339.17,339.65,10554.0,335.8771,336.1139,334.6242,335.0977,10554.0
2024-02-06 10:30:00,339.87,340.34,339.34,340.1,17548.0,335.3148,335.7785,334.7919,335.5417,17548.0
2024-02-06 10:40:00,340.18,340.46,339.83,339.83,16256.0,335.6206,335.8969,335.2753,335.2753,16256.0
2024-02-06 10:50:00,339.95,341.02,339.94,340.35,9370.0,335.3937,336.4494,335.3838,335.7883,9370.0
2024-02-06 11:00:00,340.36,340.41,339.86,340.3,7735.0,335.7982,335.8475,335.3049,335.739,7735.0
2024-02-06 11:10:00,340.41,341.14,340.36,340.85,19000.0,335.8475,336.5678,335.7982,336.2816,19000.0
2024-02-06 11:20:00,340.67,340.71,339.78,339.79,7047.0,336.1041,336.1435,335.226,335.2359,7047.0
2024-02-06 11:30:00,340.18,340.48,339.47,339.56,5435.0,335.6206,335.9166,334.9201,335.0089,5435.0
2024-02-06 11:40:00,339.5,339.84,339.22,339.4,17184.0,334.9497,335.2852,334.6735,334.8511,17184.0
2024-02-06 11:50:00,339.56,339.58,339.21,339.47,8811.0,335.0089,335.0287,334.6636,334.9201,8811.0
2024-02-06 12:00:00,339.57,339.81,339.11,339.25,23723.0,335.0188,335.2556,334.565,334.7031,23723.0
2024-02-06 12:10:00,339.42,340.08,339.26,339.92,13035.0,334.8708,335.522,334.713,335.3641,13035.0
2024-02-06 12:20:00,340.03,340.19,339.58,340.11,10106.0,335.4726,335.6305,335.0287,335.5516,10106.0
2024-02-06 12:30:00,340.11,340.67,339.88,340.67,10398.0,335.5516,336.1041,335.3246,336.1041,10398.0
2024-02-06 12:40:00,340.64,341.72,340.28,341.5,26868.0,336.0745,337.14,335.7193,336.9229,26868.0
2024-02-06 12:50:00,341.31,341.32,341.0,341.11,3277.0,336.7355,336.7453,336.4296,336.5382,3277.0
2024-02-06 13:00:00,340.94,341.23,340.88,340.96,6643.0,336.3704,336.6566,336.3112,336.3902,6643.0
2024-02-06 13:10:00,340.93,341.0,340.07,340.07,4775.0,336.3606,336.4296,335.5121,335.5121,4775.0
2024-02-06 13:20:00,340.06,340.11,339.65,339.88,4361.0,335.5022,335.5516,335.0977,335.3246,4361.0
2024-02-06 13:30:00,339.89,340.53,339.83,340.04,6415.0,335.3345,335.9659,335.2753,335.4825,6415.0
2024-02-06 13:40:00,340.06,340.36,340.04,340.32,5783.0,335.5022,335.7982,335.4825,335.7588,5783.0
2024-02-06 13:50:00,340.33,340.36,339.78,339.91,9884.0,335.7686,335.7982,335.226,335.3542,9884.0
2024-02-06 14:00:00,339.87,340.02,339.53,339.56,10444.0,335.3148,335.4628,334.9793,335.0089,10444.0
2024-02-06 14:10:00,339.51,339.89,339.39,339.39,8324.0,334.9596,335.3345,334.8412,334.8412,8324.0
2024-02-06 14:20:00,339.29,339.65,339.25,339.46,11089.0,334.7426,335.0977,334.7031,334.9103,11089.0
2024-02-06 14:30:00,339.42,339.5,338.9,339.14,10904.0,334.8708,334.9497,334.3578,334.5946,10904.0
2024-02-06 14:40:00,339.02,339.69,339.0,339.46,17814.0,334.4762,335.1372,334.4564,334.9103,17814.0
2024-02-06 14:50:00,339.5,339.92,339.46,339.56,7652.0,334.9497,335.3641,334.9103,335.0089,7652.0
2024-02-06 15:00:00,339.67,339.96,339.6,339.87,9016.0,335.1175,335.4036,335.0484,335.3148,9016.0
2024-02-06 15:10:00,339.87,340.02,339.68,340.01,10274.0,335.3148,335.4628,335.1273,335.4529,10274.0
2024-02-06 15:20:00,339.87,339.87,339.1,339.22,11699.0,335.3148,335.3148,334.5551,334.6735,11699.0
2024-02-06 15:30:00,339.22,339.41,338.97,339.41,31061.0,334.6735,334.8609,334.4268,334.8609,31061.0
2024-02-06 15:40:00,339.38,339.67,339.0,339.44,44546.0,334.8314,335.1175,334.4564,334.8905,44546.0
2024-02-06 15:50:00,339.45,339.81,338.9,339.61,137327.0,334.9004,335.2556,334.3578,335.0583,137327.0
2024-02-07 09:30:00,340.74,341.49,338.23,340.1,30033.0,336.1731,336.9131,333.6968,335.5417,30033.0
2024-02-07 09:40:00,340.88,341.53,339.56,341.16,7436.0,336.3112,336.9525,335.0089,336.5875,7436.0
2024-02-07 09:50:00,341.15,342.42,340.49,341.87,9234.0,336.5776,337.8306,335.9265,337.288,9234.0
2024-02-07 10:00:00,341.86,341.89,340.85,341.75,13058.0,337.2781,337.3077,336.2816,337.1696,13058.0
2024-02-07 10:10:00,341.51,342.41,341.03,342.07,8864.0,336.9328,337.8207,336.4592,337.4853,8864.0
2024-02-07 10:20:00,342.4,342.41,341.28,341.79,7141.0,337.8109,337.8207,336.7059,337.209,7141.0
2024-02-07 10:30:00,341.81,342.83,341.63,342.82,8477.0,337.2288,338.2351,337.0512,338.2252,8477.0
2024-02-07 10:40:00,342.69,343.7,342.69,343.4,8620.0,338.097,339.0935,338.097,338.7975,8620.0
2024-02-07 10:50:00,343.44,344.06,343.38,343.85,15854.0,338.8369,339.4486,338.7777,339.2414,15854.0
2024-02-07 11:00:00,343.7,344.03,343.27,344.03,4856.0,339.0935,339.419,338.6692,339.419,4856.0
2024-02-07 11:10:00,343.99,344.25,343.48,343.6,9967.0,339.3796,339.6361,338.8764,338.9948,9967.0
2024-02-07 11:20:00,343.57,343.57,343.13,343.23,7468.0,338.9652,338.9652,338.5311,338.6297,7468.0
2024-02-07 11:30:00,343.42,343.42,342.42,342.63,2349.0,338.8172,338.8172,337.8306,338.0378,2349.0
2024-02-07 11:40:00,342.52,343.17,342.43,342.72,2972.0,337.9293,338.5706,337.8405,338.1266,2972.0
2024-02-07 11:50:00,343.11,343.33,342.82,343.25,6642.0,338.5114,338.7284,338.2252,338.6495,6642.0
2024-02-07 12:00:00,343.33,343.33,342.96,343.01,5008.0,338.7284,338.7284,338.3634,338.4127,5008.0
2024-02-07 12:10:00,343.45,343.82,343.25,343.66,13815.0,338.8468,339.2118,338.6495,339.054,13815.0
2024-02-07 12:20:00,343.47,343.72,343.0,343.0,5686.0,338.8665,339.1132,338.4028,338.4028,5686.0
2024-02-07 12:30:00,342.94,343.0,342.54,342.96,3596.0,338.3436,338.4028,337.949,338.3634,3596.0
2024-02-07 12:40:00,342.76,343.17,342.75,342.89,1854.0,338.166,338.5706,338.1562,338.2943,1854.0
2024-02-07 12:50:00,342.86,342.86,342.46,342.8,3221.0,338.2647,338.2647,337.8701,338.2055,3221.0
2024-02-07 13:00:00,342.82,343.32,342.31,342.38,3700.0,338.2252,338.7185,337.7221,337.7911,3700.0
2024-02-07 13:10:00,342.41,342.73,342.31,342.51,2955.0,337.8207,338.1365,337.7221,337.9194,2955.0
2024-02-07 13:20:00,342.44,342.7,342.42,342.66,5121.0,337.8503,338.1069,337.8306,338.0674,5121.0
2024-02-07 13:30:00,342.82,342.83,342.28,342.41,4587.0,338.2252,338.2351,337.6925,337.8207,4587.0
2024-02-07 13:40:00,342.37,342.66,342.22,342.66,6487.0,337.7813,338.0674,337.6333,338.0674,6487.0
2024-02-07 13:50:00,342.53,343.04,342.39,342.49,5691.0,337.9391,338.4423,337.801,337.8997,5691.0
2024-02-07 14:00:00,342.56,342.63,342.15,342.22,5930.0,337.9687,338.0378,337.5642,337.6333,5930.0
2024-02-07 14:10:00,342.24,342.51,342.19,342.25,6568.0,337.653,337.9194,337.6037,337.6629,6568.0
2024-02-07 14:20:00,342.35,342.57,342.34,342.49,4927.0,337.7615,337.9786,337.7517,337.8997,4927.0
2024-02-07 14:30:00,342.5,342.57,342.33,342.39,6488.0,337.9095,337.9786,337.7418,337.801,6488.0
2024-02-07 14:40:00,342.44,342.86,342.33,342.66,8166.0,337.8503,338.2647,337.7418,338.0674,8166.0
2024-02-07 14:50:00,342.65,343.07,342.63,343.07,2802.0,338.0575,338.4719,338.0378,338.4719,2802.0
2024-02-07 15:00:00,343.09,343.5,343.09,343.41,10498.0,338.4916,338.8961,338.4916,338.8073,10498.0
2024-02-07 15:10:00,343.52,343.62,342.96,343.12,4820.0,338.9159,339.0145,338.3634,338.5212,4820.0
2024-02-07 15:20:00,343.09,343.5,342.86,343.46,10204.0,338.4916,338.8961,338.2647,338.8567,10204.0
2024-02-07 15:30:00,343.31,343.31,342.74,342.75,6668.0,338.7087,338.7087,338.1463,338.1562,6668.0
2024-02-07 15:40:00,342.8,342.99,342.57,342.57,8973.0,338.2055,338.393,337.9786,337.9786,8973.0
2024-02-07 15:50:00,342.58,342.77,342.15,342.76,48450.0,337.9885,338.1759,337.5642,338.166,48450.0
2024-02-08 09:30:00,340.72,341.43,338.48,341.37,39252.0,336.1534,336.8539,333.9434,336.7947,39252.0
2024-02-08 09:40:00,341.1,341.91,340.19,340.38,13963.0,336.5283,337.3274,335.6305,335.8179,13963.0
2024-02-08 09:50:00,340.38,341.27,339.97,340.43,15082.0,335.8179,336.696,335.4134,335.8673,15082.0
2024-02-08 10:00:00,340.31,340.74,339.5,339.77,11690.0,335.7489,336.1731,334.9497,335.2161,11690.0
2024-02-08 10:10:00,339.5,339.92,339.04,339.61,4736.0,334.9497,335.3641,334.4959,335.0583,4736.0
2024-02-08 10:20:00,339.54,340.19,339.45,339.65,9179.0,334.9892,335.6305,334.9004,335.0977,9179.0
2024-02-08 10:30:00,339.78,339.78,338.7,338.81,12908.0,335.226,335.226,334.1605,334.269,12908.0
2024-02-08 10:40:00,338.65,338.7,338.0,338.04,19140.0,334.1111,334.1605,333.4698,333.5093,19140.0
2024-02-08 10:50:00,338.02,338.04,337.16,337.8,15042.0,333.4896,333.5093,332.6411,333.2725,15042.0
2024-02-08 11:00:00,337.62,337.69,337.19,337.61,13467.0,333.0949,333.164,332.6707,333.0851,13467.0
2024-02-08 11:10:00,337.49,337.73,337.08,337.63,8002.0,332.9667,333.2035,332.5622,333.1048,8002.0
2024-02-08 11:20:00,337.77,337.9,337.5,337.6,13125.0,333.2429,333.3712,332.9765,333.0752,13125.0
2024-02-08 11:30:00,337.7,337.87,337.32,337.83,16634.0,333.1739,333.3416,332.799,333.3021,16634.0
2024-02-08 11:40:00,337.75,338.06,337.54,337.88,10791.0,333.2232,333.529,333.016,333.3515,10791.0
2024-02-08 11:50:00,338.06,338.06,337.54,338.03,7078.0,333.529,333.529,333.016,333.4994,7078.0
2024-02-08 12:00:00,337.93,338.14,337.87,337.92,6608.0,333.4008,333.608,333.3416,333.3909,6608.0
2024-02-08 12:10:00,337.93,338.27,337.82,337.95,7441.0,333.4008,333.7362,333.2923,333.4205,7441.0
2024-02-08 12:20:00,337.98,338.1,337.4,337.4,9088.0,333.4501,333.5685,332.8779,332.8779,9088.0
2024-02-08 12:30:00,337.41,337.69,337.36,337.52,19322.0,332.8878,333.164,332.8384,332.9963,19322.0
2024-02-08 12:40:00,337.55,337.72,337.4,337.72,12324.0,333.0259,333.1936,332.8779,333.1936,12324.0
2024-02-08 12:50:00,337.63,337.87,337.62,337.72,6972.0,333.1048,333.3416,333.0949,333.1936,6972.0
2024-02-08 13:00:00,337.87,338.23,337.77,337.77,14894.0,333.3416,333.6968,333.2429,333.2429,14894.0
2024-02-08 13:10:00,337.91,338.13,337.8,337.88,5565.0,333.3811,333.5981,333.2725,333.3515,5565.0
2024-02-08 13:20:00,337.88,337.98,337.76,337.93,8418.0,333.3515,333.4501,333.2331,333.4008,8418.0
2024-02-08 13:30:00,337.87,338.13,337.84,337.98,11810.0,333.3416,333.5981,333.312,333.4501,11810.0
2024-02-08 13:40:00,337.92,338.1,337.6,337.63,10443.0,333.3909,333.5685,333.0752,333.1048,10443.0
2024-02-08 13:50:00,337.71,338.1,337.6,337.88,12020.0,333.1837,333.5685,333.0752,333.3515,12020.0
2024-02-08 14:00:00,337.86,338.04,337.82,337.85,9027.0,333.3317,333.5093,333.2923,333.3219,9027.0
2024-02-08 14:10:00,337.8,338.3,337.8,338.24,23466.0,333.2725,333.7658,333.2725,333.7066,23466.0
2024-02-08 14:20:00,338.28,338.28,338.04,338.11,7114.0,333.7461,333.7461,333.5093,333.5784,7114.0
2024-02-08 14:30:00,338.11,338.3,338.04,338.12,15403.0,333.5784,333.7658,333.5093,333.5882,15403.0
2024-02-08 14:40:00,338.14,338.35,338.05,338.28,10721.0,333.608,333.8152,333.5192,333.7461,10721.0
2024-02-08 14:50:00,338.33,338.77,338.23,338.41,16548.0,333.7954,334.2295,333.6968,333.8744,16548.0
2024-02-08 15:00:00,338.42,338.61,338.31,338.46,11752.0,333.8842,334.0717,333.7757,333.9237,11752.0
2024-02-08 15:10:00,338.47,338.47,338.08,338.3,11849.0,333.9335,333.9335,333.5488,333.7658,11849.0
2024-02-08 15:20:00,338.29,339.06,338.28,338.69,28824.0,333.756,334.5156,333.7461,334.1506,28824.0
2024-02-08 15:30:00,338.69,338.72,338.4,338.42,13737.0,334.1506,334.1802,333.8645,333.8842,13737.0
2024-02-08 15:40:00,338.45,338.59,338.04,338.07,40587.0,333.9138,334.0519,333.5093,333.5389,40587.0
2024-02-08 15:50:00,338.06,339.05,338.02,338.86,100281.0,333.529,334.5058,333.4896,334.3183,100281.0
2024-02-09 09:30:00,338.86,340.56,337.63,340.56,21344.0,334.3183,335.9955,333.1048,335.9955,21344.0
2024-02-09 09:40:00,340.44,340.65,340.06,340.23,5388.0,335.8771,336.0843,335.5022,335.67,5388.0
2024-02-09 09:50:00,340.26,341.46,339.97,341.46,9279.0,335.6996,336.8835,335.4134,336.8835,9279.0
2024-02-09 10:00:00,341.54,341.61,340.58,340.91,42466.0,336.9624,337.0315,336.0153,336.3408,42466.0
2024-02-09 10:10:00,340.84,341.6,340.79,341.27,51376.0,336.2718,337.0216,336.2225,336.696,51376.0
2024-02-09 10:20:00,341.27,341.63,340.98,341.33,38800.0,336.696,337.0512,336.4099,336.7552,38800.0
2024-02-09 10:30:00,341.44,341.44,340.15,340.27,5730.0,336.8637,336.8637,335.591,335.7094,5730.0
2024-02-09 10:40:00,340.12,340.3,339.27,339.27,3731.0,335.5614,335.739,334.7228,334.7228,3731.0
2024-02-09 10:50:00,339.43,340.98,339.43,340.98,12461.0,334.8807,336.4099,334.8807,336.4099,12461.0
2024-02-09 11:00:00,341.06,341.07,340.75,340.96,5725.0,336.4888,336.4987,336.183,336.3902,5725.0
2024-02-09 11:10:00,340.91,340.99,340.18,340.21,9400.0,336.3408,336.4198,335.6206,335.6502,9400.0
2024-02-09 11:20:00,340.23,340.62,340.14,340.44,5202.0,335.67,336.0547,335.5812,335.8771,5202.0
2024-02-09 11:30:00,340.51,340.56,339.79,339.79,6077.0,335.9462,335.9955,335.2359,335.2359,6077.0
2024-02-09 11:40:00,339.91,340.3,339.82,340.2,2445.0,335.3542,335.739,335.2655,335.6404,2445.0
2024-02-09 11:50:00,339.98,341.08,339.98,340.84,6698.0,335.4233,336.5086,335.4233,336.2718,6698.0
2024-02-09 12:00:00,340.81,341.07,340.53,340.79,5517.0,336.2422,336.4987,335.9659,336.2225,5517.0
2024-02-09 12:10:00,340.75,341.03,340.7,340.99,4024.0,336.183,336.4592,336.1337,336.4198,4024.0
2024-02-09 12:20:00,340.85,341.09,340.72,341.09,4858.0,336.2816,336.5184,336.1534,336.5184,4858.0
2024-02-09 12:30:00,341.07,341.54,340.99,341.0,6218.0,336.4987,336.9624,336.4198,336.4296,6218.0
2024-02-09 12:40:00,340.98,341.11,340.95,341.09,3132.0,336.4099,336.5382,336.3803,336.5184,3132.0
2024-02-09 12:50:00,341.17,341.2,340.84,341.07,1654.0,336.5974,336.627,336.2718,336.4987,1654.0
2024-02-09 13:00:00,341.02,341.6,341.02,341.6,3504.0,336.4494,337.0216,336.4494,337.0216,3504.0
2024-02-09 13:10:00,341.61,341.74,341.51,341.71,2908.0,337.0315,337.1597,336.9328,337.1301,2908.0
2024-02-09 13:20:00,341.65,341.99,341.64,341.93,4130.0,337.0709,337.4064,337.0611,337.3472,4130.0
2024-02-09 13:30:00,341.94,342.39,341.93,342.24,9759.0,337.357,337.801,337.3472,337.653,9759.0
2024-02-09 13:40:00,342.24,342.38,342.01,342.24,6779.0,337.653,337.7911,337.4261,337.653,6779.0
2024-02-09 13:50:00,342.18,342.6,342.14,342.56,6635.0,337.5938,338.0082,337.5544,337.9687,6635.0
2024-02-09 14:00:00,342.56,342.99,342.5,342.89,12615.0,337.9687,338.393,337.9095,338.2943,12615.0
2024-02-09 14:10:00,342.94,343.67,342.88,343.33,15072.0,338.3436,339.0639,338.2844,338.7284,15072.0
2024-02-09 14:20:00,343.36,343.42,342.74,342.8,7707.0,338.758,338.8172,338.1463,338.2055,7707.0
2024-02-09 14:30:00,342.74,343.37,342.74,343.32,16010.0,338.1463,338.7679,338.1463,338.7185,16010.0
2024-02-09 14:40:00,343.42,343.7,343.34,343.6,10369.0,338.8172,339.0935,338.7383,338.9948,10369.0
2024-02-09 14:50:00,343.67,344.09,343.66,344.03,11960.0,339.0639,339.4782,339.054,339.419,11960.0
2024-02-09 15:00:00,344.03,344.17,343.58,343.62,8699.0,339.419,339.5572,338.9751,339.0145,8699.0
2024-02-09 15:10:00,343.64,344.33,343.62,343.84,188553.0,339.0343,339.715,339.0145,339.2316,188553.0
2024-02-09 15:20:00,343.81,343.86,342.49,342.65,32756.0,339.202,339.2513,337.8997,338.0575,32756.0
2024-02-09 15:30:00,342.62,342.62,341.82,342.23,9813.0,338.0279,338.0279,337.2386,337.6432,9813.0
2024-02-09 15:40:00,342.21,342.29,341.67,341.84,20294.0,337.6234,337.7023,337.0907,337.2584,20294.0
2024-02-09 15:50:00,341.87,342.12,341.53,341.85,81257.0,337.288,337.5346,336.9525,337.2682,81257.0
2024-02-12 09:30:00,343.73,343.98,341.91,342.71,20122.0,339.123,339.3697,337.3274,338.1167,20122.0
2024-02-12 09:40:00,342.53,342.53,341.52,341.99,3190.0,337.9391,337.9391,336.9427,337.4064,3190.0
2024-02-12 09:50:00,341.98,342.26,341.12,341.18,4492.0,337.3965,337.6728,336.548,336.6072,4492.0
2024-02-12 10:00:00,341.13,341.47,340.55,341.38,4498.0,336.5579,336.8933,335.9857,336.8045,4498.0
2024-02-12 10:10:00,341.48,342.72,341.48,342.03,9047.0,336.9032,338.1266,336.9032,337.4458,9047.0
2024-02-12 10:20:00,341.97,341.97,341.22,341.22,2901.0,337.3866,337.3866,336.6467,336.6467,2901.0
2024-02-12 10:30:00,341.29,341.29,339.96,340.09,5723.0,336.7158,336.7158,335.4036,335.5318,5723.0
2024-02-12 10:40:00,340.16,340.4,339.86,340.19,14629.0,335.6009,335.8377,335.3049,335.6305,14629.0
2024-02-12 10:50:00,340.28,341.31,340.0,341.31,41451.0,335.7193,336.7355,335.443,336.7355,41451.0
2024-02-12 11:00:00,341.4,341.83,341.03,341.82,5897.0,336.8243,337.2485,336.4592,337.2386,5897.0
2024-02-12 11:10:00,341.8,341.8,341.36,341.6,5878.0,337.2189,337.2189,336.7848,337.0216,5878.0
2024-02-12 11:20:00,341.45,341.67,341.4,341.56,5161.0,336.8736,337.0907,336.8243,336.9821,5161.0
2024-02-12 11:30:00,341.7,342.0,341.26,341.27,7126.0,337.1203,337.4162,336.6862,336.696,7126.0
2024-02-12 11:40:00,341.38,341.55,341.2,341.55,2962.0,336.8045,336.9723,336.627,336.9723,2962.0
2024-02-12 11:50:00,341.52,341.69,341.07,341.44,5301.0,336.9427,337.1104,336.4987,336.8637,5301.0
2024-02-12 12:00:00,341.44,341.67,341.26,341.57,4016.0,336.8637,337.0907,336.6862,336.992,4016.0
2024-02-12 12:10:00,341.52,342.11,341.48,342.01,3413.0,336.9427,337.5248,336.9032,337.4261,3413.0
2024-02-12 12:20:00,341.91,342.16,341.47,341.54,7004.0,337.3274,337.5741,336.8933,336.9624,7004.0
2024-02-12 12:30:00,341.5,341.67,341.23,341.23,4558.0,336.9229,337.0907,336.6566,336.6566,4558.0
2024-02-12 12:40:00,341.33,341.44,341.11,341.19,4531.0,336.7552,336.8637,336.5382,336.6171,4531.0
2024-02-12 12:50:00,341.08,341.28,341.08,341.19,2866.0,336.5086,336.7059,336.5086,336.6171,2866.0
2024-02-12 13:00:00,341.22,341.38,341.12,341.38,4493.0,336.6467,336.8045,336.548,336.8045,4493.0
2024-02-12 13:10:00,341.38,341.61,341.38,341.54,1373.0,336.8045,337.0315,336.8045,336.9624,1373.0
2024-02-12 13:20:00,341.55,341.58,341.16,341.19,4556.0,336.9723,337.0019,336.5875,336.6171,4556.0
2024-02-12 13:30:00,341.18,341.3,340.85,340.88,4845.0,336.6072,336.7256,336.2816,336.3112,4845.0
2024-02-12 13:40:00,341.02,341.03,340.61,340.94,2802.0,336.4494,336.4592,336.0449,336.3704,2802.0
2024-02-12 13:50:00,341.05,341.17,340.86,340.86,2710.0,336.479,336.5974,336.2915,336.2915,2710.0
2024-02-12 14:00:00,340.83,341.25,340.83,341.15,3414.0,336.2619,336.6763,336.2619,336.5776,3414.0
2024-02-12 14:10:00,341.07,341.09,340.43,340.44,7272.0,336.4987,336.5184,335.8673,335.8771,7272.0
2024-02-12 14:20:00,340.09,340.63,340.03,340.37,1930.0,335.5318,336.0646,335.4726,335.8081,1930.0
2024-02-12 14:30:00,340.51,340.87,340.48,340.87,3606.0,335.9462,336.3014,335.9166,336.3014,3606.0
2024-02-12 14:40:00,340.72,340.87,340.42,340.54,4751.0,336.1534,336.3014,335.8574,335.9758,4751.0
2024-02-12 14:50:00,340.46,340.57,340.41,340.44,5987.0,335.8969,336.0054,335.8475,335.8771,5987.0
2024-02-12 15:00:00,340.6,340.67,340.48,340.59,4292.0,336.035,336.1041,335.9166,336.0251,4292.0
2024-02-12 15:10:00,340.63,340.67,340.45,340.53,12567.0,336.0646,336.1041,335.887,335.9659,12567.0
2024-02-12 15:20:00,340.51,340.6,340.45,340.47,3906.0,335.9462,336.035,335.887,335.9067,3906.0
2024-02-12 15:30:00,340.47,340.49,340.25,340.36,8140.0,335.9067,335.9265,335.6897,335.7982,8140.0
2024-02-12 15:40:00,340.32,340.42,340.2,340.37,12057.0,335.7588,335.8574,335.6404,335.8081,12057.0
2024-02-12 15:50:00,340.44,341.13,340.18,341.03,86107.0,335.8771,336.5579,335.6206,336.4592,86107.0
2024-02-13 09:30:00,339.9,340.0,337.87,338.31,29169.0,335.3444,335.443,333.3416,333.7757,29169.0
2024-02-13 09:40:00,338.78,339.11,337.18,337.78,18293.0,334.2394,334.565,332.6608,333.2528,18293.0
2024-02-13 09:50:00,337.99,338.5,337.04,337.39,16126.0,333.46,333.9631,332.5227,332.868,16126.0
2024-02-13 10:00:00,337.71,338.58,337.57,338.58,2253.0,333.1837,334.0421,333.0456,334.0421,2253.0
2024-02-13 10:10:00,339.07,339.48,338.75,339.31,4568.0,334.5255,334.93,334.2098,334.7623,4568.0
2024-02-13 10:20:00,339.2,340.38,339.2,340.25,5559.0,334.6538,335.8179,334.6538,335.6897,5559.0
2024-02-13 10:30:00,340.39,340.44,339.3,339.73,6689.0,335.8278,335.8771,334.7524,335.1767,6689.0
2024-02-13 10:40:00,339.67,339.73,338.94,339.12,4279.0,335.1175,335.1767,334.3972,334.5748,4279.0
2024-02-13 10:50:00,339.22,339.65,339.17,339.49,3542.0,334.6735,335.0977,334.6242,334.9399,3542.0
2024-02-13 11:00:00,339.5,339.61,339.18,339.56,6376.0,334.9497,335.0583,334.634,335.0089,6376.0
2024-02-13 11:10:00,339.45,340.64,339.4,340.64,5021.0,334.9004,336.0745,334.8511,336.0745,5021.0
2024-02-13 11:20:00,340.47,340.95,340.44,340.87,10762.0,335.9067,336.3803,335.8771,336.3014,10762.0
2024-02-13 11:30:00,340.87,340.88,340.23,340.3,6729.0,336.3014,336.3112,335.67,335.739,6729.0
2024-02-13 11:40:00,340.31,340.82,340.3,340.68,3906.0,335.7489,336.2521,335.739,336.1139,3906.0
2024-02-13 11:50:00,340.56,341.0,340.56,340.98,2872.0,335.9955,336.4296,335.9955,336.4099,2872.0
2024-02-13 12:00:00,341.09,341.3,340.94,341.27,5093.0,336.5184,336.7256,336.3704,336.696,5093.0
2024-02-13 12:10:00,341.28,341.45,341.14,341.18,4841.0,336.7059,336.8736,336.5678,336.6072,4841.0
2024-02-13 12:20:00,341.24,341.24,340.61,340.91,2500.0,336.6664,336.6664,336.0449,336.3408,2500.0
2024-02-13 12:30:00,340.9,340.9,340.74,340.75,1719.0,336.331,336.331,336.1731,336.183,1719.0
2024-02-13 12:40:00,340.85,340.93,340.55,340.57,5138.0,336.2816,336.3606,335.9857,336.0054,5138.0
2024-02-13 12:50:00,340.57,340.62,340.23,340.54,9427.0,336.0054,336.0547,335.67,335.9758,9427.0
2024-02-13 13:00:00,340.56,340.6,339.91,339.92,7400.0,335.9955,336.035,335.3542,335.3641,7400.0
2024-02-13 13:10:00,339.84,340.16,339.81,340.11,4572.0,335.2852,335.6009,335.2556,335.5516,4572.0
2024-02-13 13:20:00,340.15,340.21,339.88,340.13,4829.0,335.591,335.6502,335.3246,335.5713,4829.0
2024-02-13 13:30:00,340.13,340.23,339.94,340.15,14957.0,335.5713,335.67,335.3838,335.591,14957.0
2024-02-13 13:40:00,340.19,340.36,339.96,340.27,10336.0,335.6305,335.7982,335.4036,335.7094,10336.0
2024-02-13 13:50:00,340.17,340.33,339.97,340.33,10926.0,335.6108,335.7686,335.4134,335.7686,10926.0
2024-02-13 14:00:00,340.33,340.41,339.58,339.64,12648.0,335.7686,335.8475,335.0287,335.0879,12648.0
2024-02-13 14:10:00,339.62,339.62,337.74,337.96,12161.0,335.0681,335.0681,333.2133,333.4304,12161.0
2024-02-13 14:20:00,338.0,338.15,336.47,336.53,40633.0,333.4698,333.6178,331.9604,332.0195,40633.0
2024-02-13 14:30:00,336.47,338.93,336.3,338.34,55055.0,331.9604,334.3874,331.7926,333.8053,55055.0
2024-02-13 14:40:00,338.48,338.78,337.98,338.18,20912.0,333.9434,334.2394,333.4501,333.6474,20912.0
2024-02-13 14:50:00,338.18,338.27,337.86,337.88,13970.0,333.6474,333.7362,333.3317,333.3515,13970.0
2024-02-13 15:00:00,337.9,338.14,337.6,338.11,12553.0,333.3712,333.608,333.0752,333.5784,12553.0
2024-02-13 15:10:00,338.05,338.35,337.86,338.13,4616.0,333.5192,333.8152,333.3317,333.5981,4616.0
2024-02-13 15:20:00,338.13,338.46,338.05,338.38,29138.0,333.5981,333.9237,333.5192,333.8448,29138.0
2024-02-13 15:30:00,338.38,338.86,338.17,338.6,14664.0,333.8448,334.3183,333.6376,334.0618,14664.0
2024-02-13 15:40:00,338.57,339.13,338.51,339.13,60549.0,334.0322,334.5847,333.973,334.5847,60549.0
2024-02-13 15:50:00,339.13,339.86,338.49,339.85,78602.0,334.5847,335.3049,333.9533,335.2951,78602.0
2024-02-14 09:30:00,341.29,342.43,340.16,342.21,32677.0,336.7158,337.8405,335.6009,337.6234,32677.0
2024-02-14 09:40:00,342.24,345.56,342.23,345.53,78647.0,337.653,340.9285,337.6432,340.8989,78647.0
2024-02-14 09:50:00,345.53,345.91,343.27,343.27,26712.0,340.8989,341.2738,338.6692,338.6692,26712.0
2024-02-14 10:00:00,343.32,343.81,341.85,342.32,5617.0,338.7185,339.202,337.2682,337.7319,5617.0
2024-02-14 10:10:00,342.4,343.57,342.4,343.56,7814.0,337.8109,338.9652,337.8109,338.9553,7814.0
2024-02-14 10:20:00,343.58,344.29,343.04,343.96,12789.0,338.9751,339.6755,338.4423,339.35,12789.0
2024-02-14 10:30:00,343.95,345.14,343.89,345.02,19802.0,339.3401,340.5142,339.2809,340.3958,19802.0
2024-02-14 10:40:00,344.94,344.95,343.96,344.15,30303.0,340.3168,340.3267,339.35,339.5374,30303.0
2024-02-14 10:50:00,344.07,344.21,343.81,344.03,12768.0,339.4585,339.5966,339.202,339.419,12768.0
2024-02-14 11:00:00,343.9,344.74,343.84,344.34,17225.0,339.2908,340.1195,339.2316,339.7249,17225.0
2024-02-14 11:10:00,344.41,344.54,344.17,344.28,8082.0,339.7939,339.9222,339.5572,339.6657,8082.0
2024-02-14 11:20:00,344.32,344.5,343.96,344.21,6747.0,339.7051,339.8827,339.35,339.5966,6747.0
2024-02-14 11:30:00,344.3,344.3,343.89,343.9,5739.0,339.6854,339.6854,339.2809,339.2908,5739.0
2024-02-14 11:40:00,343.98,344.45,343.61,344.0,11016.0,339.3697,339.8334,339.0047,339.3894,11016.0
2024-02-14 11:50:00,344.16,344.59,344.08,344.2,5168.0,339.5473,339.9715,339.4684,339.5867,5168.0
2024-02-14 12:00:00,344.27,344.27,343.9,344.21,10704.0,339.6558,339.6558,339.2908,339.5966,10704.0
2024-02-14 12:10:00,344.0,344.66,344.0,344.58,7757.0,339.3894,340.0406,339.3894,339.9617,7757.0
2024-02-14 12:20:00,344.51,345.32,344.42,345.31,14750.0,339.8926,340.6917,339.8038,340.6819,14750.0
2024-02-14 12:30:00,345.34,345.94,345.25,345.85,24847.0,340.7115,341.3034,340.6227,341.2146,24847.0
2024-02-14 12:40:00,346.0,346.17,345.69,345.92,21595.0,341.3626,341.5303,341.0568,341.2837,21595.0
2024-02-14 12:50:00,345.9,346.1,345.88,346.07,11022.0,341.264,341.4613,341.2442,341.4317,11022.0
2024-02-14 13:00:00,346.03,346.31,345.99,346.23,24270.0,341.3922,341.6685,341.3528,341.5895,24270.0
2024-02-14 13:10:00,346.2,346.54,346.03,346.21,20123.0,341.5599,341.8954,341.3922,341.5698,20123.0
2024-02-14 13:20:00,346.22,346.37,345.7,346.37,12322.0,341.5797,341.7277,341.0666,341.7277,12322.0
2024-02-14 13:30:00,346.41,346.98,346.4,346.89,10055.0,341.7671,342.3295,341.7573,342.2407,10055.0
2024-02-14 13:40:00,347.07,347.34,346.87,346.87,26299.0,342.4183,342.6847,342.221,342.221,26299.0
2024-02-14 13:50:00,346.78,347.8,346.73,347.73,28325.0,342.1322,343.1385,342.0828,343.0694,28325.0
2024-02-14 14:00:00,347.58,347.77,346.7,346.88,24661.0,342.9214,343.1089,342.0532,342.2308,24661.0
2024-02-14 14:10:00,346.8,347.55,346.71,347.19,18326.0,342.1519,342.8918,342.0631,342.5367,18326.0
2024-02-14 14:20:00,347.14,348.12,347.14,348.04,20162.0,342.4873,343.4542,342.4873,343.3753,20162.0
2024-02-14 14:30:00,348.04,348.74,347.89,348.65,14367.0,343.3753,344.0659,343.2273,343.9771,14367.0
2024-02-14 14:40:00,348.69,348.84,348.21,348.44,17287.0,344.0166,344.1646,343.543,343.7699,17287.0
2024-02-14 14:50:00,348.43,348.88,348.33,348.88,15116.0,343.7601,344.204,343.6614,344.204,15116.0
2024-02-14 15:00:00,348.82,349.3,348.51,349.28,18255.0,344.1448,344.6184,343.839,344.5987,18255.0
2024-02-14 15:10:00,349.27,349.3,348.96,349.07,24426.0,344.5888,344.6184,344.283,344.3915,24426.0
2024-02-14 15:20:00,349.12,349.51,348.96,349.25,24057.0,344.4408,344.8256,344.283,344.5691,24057.0
2024-02-14 15:30:00,349.33,349.36,349.1,349.32,18202.0,344.648,344.6776,344.4211,344.6381,18202.0
2024-02-14 15:40:00,349.33,349.36,348.76,349.27,44751.0,344.648,344.6776,344.0856,344.5888,44751.0
2024-02-14 15:50:00,349.23,349.68,349.12,349.4,134503.0,344.5493,344.9933,344.4408,344.7171,134503.0
2024-02-15 09:30:00,351.08,352.12,349.94,351.01,33674.0,346.3745,347.4006,345.2498,346.3055,33674.0
2024-02-15 09:40:00,351.02,352.25,350.55,350.88,9008.0,346.3153,347.5289,345.8516,346.1772,9008.0
2024-02-15 09:50:00,350.84,352.47,350.78,352.31,18139.0,346.1378,347.7459,346.0786,347.5881,18139.0
2024-02-15 10:00:00,352.31,352.56,349.73,349.73,24093.0,347.5881,347.8347,345.0426,345.0426,24093.0
2024-02-15 10:10:00,349.81,350.29,349.68,349.94,20470.0,345.1216,345.5951,344.9933,345.2498,20470.0
2024-02-15 10:20:00,349.93,350.19,348.78,349.39,15229.0,345.24,345.4965,344.1054,344.7072,15229.0
2024-02-15 10:30:00,349.42,350.33,349.06,350.02,21047.0,344.7368,345.6346,344.3816,345.3287,21047.0
2024-02-15 10:40:00,350.18,350.45,349.62,350.28,27338.0,345.4866,345.753,344.9341,345.5853,27338.0
2024-02-15 10:50:00,350.36,351.01,350.33,350.83,26311.0,345.6642,346.3055,345.6346,346.1279,26311.0
2024-02-15 11:00:00,350.73,350.73,348.16,348.16,16918.0,346.0292,346.0292,343.4937,343.4937,16918.0
2024-02-15 11:10:00,348.17,348.37,347.62,347.71,17657.0,343.5035,343.7009,342.9609,343.0497,17657.0
2024-02-15 11:20:00,347.73,347.9,347.14,347.29,10686.0,343.0694,343.2372,342.4873,342.6353,10686.0
2024-02-15 11:30:00,347.13,347.37,346.89,347.3,11354.0,342.4775,342.7143,342.2407,342.6452,11354.0
2024-02-15 11:40:00,347.42,347.56,347.13,347.15,12092.0,342.7636,342.9017,342.4775,342.4972,12092.0
2024-02-15 11:50:00,347.22,347.22,346.66,346.88,10914.0,342.5663,342.5663,342.0138,342.2308,10914.0
2024-02-15 12:00:00,346.83,347.35,346.83,347.18,10702.0,342.1815,342.6945,342.1815,342.5268,10702.0
2024-02-15 12:10:00,347.24,347.29,346.51,346.66,10191.0,342.586,342.6353,341.8658,342.0138,10191.0
2024-02-15 12:20:00,346.56,346.67,346.24,346.48,9339.0,341.9151,342.0236,341.5994,341.8362,9339.0
2024-02-15 12:30:00,346.48,346.77,346.3,346.3,9103.0,341.8362,342.1223,341.6586,341.6586,9103.0
2024-02-15 12:40:00,346.25,346.83,346.19,346.81,16981.0,341.6093,342.1815,341.5501,342.1618,16981.0
2024-02-15 12:50:00,346.81,346.94,346.37,346.38,7918.0,342.1618,342.29,341.7277,341.7375,7918.0
2024-02-15 13:00:00,346.38,346.69,345.9,346.43,16288.0,341.7375,342.0434,341.264,341.7869,16288.0
2024-02-15 13:10:00,346.43,346.81,346.38,346.8,11480.0,341.7869,342.1618,341.7375,342.1519,11480.0
2024-02-15 13:20:00,346.95,347.26,346.63,347.26,9327.0,342.2999,342.6057,341.9842,342.6057,9327.0
2024-02-15 13:30:00,347.35,347.68,347.22,347.63,21184.0,342.6945,343.0201,342.5663,342.9708,21184.0
2024-02-15 13:40:00,347.64,347.87,347.61,347.69,10473.0,342.9806,343.2076,342.951,343.03,10473.0
2024-02-15 13:50:00,347.65,348.29,347.64,348.2,12961.0,342.9905,343.6219,342.9806,343.5331,12961.0
2024-02-15 14:00:00,348.2,348.54,348.12,348.46,12020.0,343.5331,343.8686,343.4542,343.7897,12020.0
2024-02-15 14:10:00,348.47,348.65,348.34,348.48,11284.0,343.7995,343.9771,343.6713,343.8094,11284.0
2024-02-15 14:20:00,348.41,348.41,348.13,348.34,9397.0,343.7403,343.7403,343.4641,343.6713,9397.0
2024-02-15 14:30:00,348.27,348.5,348.26,348.35,9653.0,343.6022,343.8291,343.5923,343.6811,9653.0
2024-02-15 14:40:00,348.35,348.46,348.27,348.39,8520.0,343.6811,343.7897,343.6022,343.7206,8520.0
2024-02-15 14:50:00,348.49,348.88,348.37,348.56,12215.0,343.8193,344.204,343.7009,343.8883,12215.0
2024-02-15 15:00:00,348.6,348.6,347.75,347.98,11507.0,343.9278,343.9278,343.0892,343.3161,11507.0
2024-02-15 15:10:00,348.04,348.59,347.97,348.44,12442.0,343.3753,343.9179,343.3062,343.7699,12442.0
2024-02-15 15:20:00,348.4,348.82,348.04,348.81,15419.0,343.7305,344.1448,343.3753,344.135,15419.0
2024-02-15 15:30:00,348.77,349.39,348.61,349.3,38031.0,344.0955,344.7072,343.9376,344.6184,38031.0
2024-02-15 15:40:00,349.39,349.45,348.27,348.34,23016.0,344.7072,344.7664,343.6022,343.6713,23016.0
2024-02-15 15:50:00,348.29,349.02,348.12,348.81,87494.0,343.6219,344.3421,343.4542,344.135,87494.0
2024-02-16 09:30:00,349.65,349.65,348.02,348.19,44475.0,344.9637,344.9637,343.3556,343.5233,44475.0
2024-02-16 09:40:00,349.02,350.45,348.57,350.44,14183.0,344.3421,345.753,343.8982,345.7431,14183.0
2024-02-16 09:50:00,350.69,350.74,350.01,350.32,9525.0,345.9898,346.0391,345.3189,345.6247,9525.0
2024-02-16 10:00:00,350.33,350.67,350.0,350.67,10558.0,345.6346,345.97,345.309,345.97,10558.0
2024-02-16 10:10:00,350.68,351.2,350.4,350.87,5879.0,345.9799,346.4929,345.7037,346.1674,5879.0
2024-02-16 10:20:00,351.01,351.88,350.86,351.75,2997.0,346.3055,347.1638,346.1575,347.0356,2997.0
2024-02-16 10:30:00,351.75,351.9,351.57,351.62,9573.0,347.0356,347.1835,346.858,346.9073,9573.0
2024-02-16 10:40:00,351.9,352.22,351.62,351.99,9991.0,347.1835,347.4993,346.9073,347.2723,9991.0
2024-02-16 10:50:00,351.99,352.11,351.63,352.09,9140.0,347.2723,347.3907,346.9172,347.371,9140.0
2024-02-16 11:00:00,352.02,352.13,351.78,351.93,14196.0,347.3019,347.4105,347.0652,347.2131,14196.0
2024-02-16 11:10:00,351.85,352.24,351.1,351.17,19117.0,347.1342,347.519,346.3943,346.4633,19117.0
2024-02-16 11:20:00,351.15,352.33,351.14,352.17,38866.0,346.4436,347.6078,346.4337,347.4499,38866.0
2024-02-16 11:30:00,352.3,352.88,351.87,352.43,20905.0,347.5782,348.1504,347.1539,347.7064,20905.0
2024-02-16 11:40:00,352.44,352.74,352.39,352.73,2900.0,347.7163,348.0123,347.667,348.0024,2900.0
2024-02-16 11:50:00,352.7,352.77,352.08,352.12,6303.0,347.9728,348.0419,347.3611,347.4006,6303.0
2024-02-16 12:00:00,352.1,352.3,351.82,351.92,7488.0,347.3809,347.5782,347.1046,347.2033,7488.0
2024-02-16 12:10:00,351.9,351.9,350.86,350.9,7165.0,347.1835,347.1835,346.1575,346.197,7165.0
2024-02-16 12:20:00,350.81,351.28,350.19,351.15,8370.0,346.1082,346.5719,345.4965,346.4436,8370.0
2024-02-16 12:30:00,351.23,351.23,350.46,350.55,5416.0,346.5225,346.5225,345.7628,345.8516,5416.0
2024-02-16 12:40:00,350.43,350.94,350.14,350.83,7948.0,345.7332,346.2364,345.4471,346.1279,7948.0
2024-02-16 12:50:00,350.96,350.96,350.13,350.31,6450.0,346.2561,346.2561,345.4373,345.6149,6450.0
2024-02-16 13:00:00,350.31,350.42,349.77,350.35,10603.0,345.6149,345.7234,345.0821,345.6543,10603.0
2024-02-16 13:10:00,350.45,350.54,349.92,350.4,13223.0,345.753,345.8418,345.2301,345.7037,13223.0
2024-02-16 13:20:00,350.47,351.48,350.27,351.45,7656.0,345.7727,346.7692,345.5754,346.7396,7656.0
2024-02-16 13:30:00,351.49,351.68,351.39,351.39,3186.0,346.779,346.9665,346.6804,346.6804,3186.0
2024-02-16 13:40:00,351.46,351.48,351.3,351.34,4703.0,346.7494,346.7692,346.5916,346.6311,4703.0
2024-02-16 13:50:00,351.32,351.59,351.32,351.36,9976.0,346.6113,346.8777,346.6113,346.6508,9976.0
2024-02-16 14:00:00,351.45,352.11,351.4,352.11,27226.0,346.7396,347.3907,346.6902,347.3907,27226.0
2024-02-16 14:10:00,352.24,352.68,352.2,352.41,14023.0,347.519,347.9531,347.4795,347.6867,14023.0
2024-02-16 14:20:00,352.33,352.68,351.78,351.97,10192.0,347.6078,347.9531,347.0652,347.2526,10192.0
2024-02-16 14:30:00,351.87,352.06,351.34,351.34,5472.0,347.1539,347.3414,346.6311,346.6311,5472.0
2024-02-16 14:40:00,351.4,351.55,349.74,349.96,6235.0,346.6902,346.8382,345.0525,345.2695,6235.0
2024-02-16 14:50:00,350.07,350.5,349.91,350.34,6489.0,345.3781,345.8023,345.2202,345.6445,6489.0
2024-02-16 15:00:00,350.34,350.62,349.9,350.03,9107.0,345.6445,345.9207,345.2104,345.3386,9107.0
2024-02-16 15:10:00,349.85,350.38,349.72,350.38,19240.0,345.161,345.6839,345.0328,345.6839,19240.0
2024-02-16 15:20:00,350.3,350.39,350.2,350.3,4828.0,345.605,345.6938,345.5063,345.605,4828.0
2024-02-16 15:30:00,350.29,350.47,349.74,349.74,12430.0,345.5951,345.7727,345.0525,345.0525,12430.0
2024-02-16 15:40:00,349.82,349.83,348.84,348.88,18514.0,345.1314,345.1413,344.1646,344.204,18514.0
2024-02-16 15:50:00,348.95,349.61,348.95,349.3,69476.0,344.2731,344.9242,344.2731,344.6184,69476.0
2024-02-20 09:30:00,351.7,351.96,349.6,350.62,39381.0,346.9862,347.2427,344.9144,345.9207,39381.0
2024-02-20 09:40:00,350.26,350.65,347.69,349.47,26056.0,345.5655,345.9503,343.03,344.7861,26056.0
2024-02-20 09:50:00,350.42,351.14,349.99,350.83,26742.0,345.7234,346.4337,345.2991,346.1279,26742.0
2024-02-20 10:00:00,350.57,351.4,350.15,351.4,9984.0,345.8714,346.6902,345.457,346.6902,9984.0
2024-02-20 10:10:00,351.27,351.69,350.25,351.18,6187.0,346.562,346.9764,345.5557,346.4732,6187.0
2024-02-20 10:20:00,351.13,351.38,350.63,350.95,10623.0,346.4239,346.6705,345.9306,346.2463,10623.0
2024-02-20 10:30:00,350.95,351.0,349.94,350.16,5740.0,346.2463,346.2956,345.2498,345.4669,5740.0
2024-02-20 10:40:00,350.14,350.62,349.91,350.46,9021.0,345.4471,345.9207,345.2202,345.7628,9021.0
2024-02-20 10:50:00,350.56,350.62,349.91,350.4,6831.0,345.8615,345.9207,345.2202,345.7037,6831.0
2024-02-20 11:00:00,350.52,350.67,350.35,350.47,4338.0,345.822,345.97,345.6543,345.7727,4338.0
2024-02-20 11:10:00,350.38,350.43,350.2,350.36,5702.0,345.6839,345.7332,345.5063,345.6642,5702.0
2024-02-20 11:20:00,350.35,350.4,350.07,350.4,7068.0,345.6543,345.7037,345.3781,345.7037,7068.0
2024-02-20 11:30:00,350.41,350.41,350.05,350.06,4421.0,345.7135,345.7135,345.3583,345.3682,4421.0
2024-02-20 11:40:00,349.9,350.38,349.53,350.31,5506.0,345.2104,345.6839,344.8453,345.6149,5506.0
2024-02-20 11:50:00,350.4,350.55,349.66,349.79,7403.0,345.7037,345.8516,344.9736,345.1018,7403.0
2024-02-20 12:00:00,349.93,349.93,349.33,349.39,4896.0,345.24,345.24,344.648,344.7072,4896.0
2024-02-20 12:10:00,349.45,349.57,349.02,349.02,5643.0,344.7664,344.8848,344.3421,344.3421,5643.0
2024-02-20 12:20:00,348.89,349.3,348.88,349.25,5696.0,344.2139,344.6184,344.204,344.5691,5696.0
2024-02-20 12:30:00,349.25,349.95,349.24,349.41,10475.0,344.5691,345.2597,344.5592,344.7269,10475.0
2024-02-20 12:40:00,349.55,349.9,349.54,349.87,4602.0,344.865,345.2104,344.8552,345.1808,4602.0
2024-02-20 12:50:00,349.86,350.43,349.78,350.4,11269.0,345.1709,345.7332,345.092,345.7037,11269.0
2024-02-20 13:00:00,350.42,350.42,349.69,349.94,5499.0,345.7234,345.7234,345.0032,345.2498,5499.0
2024-02-20 13:10:00,349.64,349.64,349.2,349.47,6687.0,344.9538,344.9538,344.5197,344.7861,6687.0
2024-02-20 13:20:00,349.49,349.64,349.31,349.42,8388.0,344.8058,344.9538,344.6283,344.7368,8388.0
2024-02-20 13:30:00,349.44,349.64,348.8,349.1,7827.0,344.7565,344.9538,344.1251,344.4211,7827.0
2024-02-20 13:40:00,349.09,349.49,349.01,349.12,20809.0,344.4112,344.8058,344.3323,344.4408,20809.0
2024-02-20 13:50:00,349.12,349.41,349.11,349.34,5275.0,344.4408,344.7269,344.4309,344.6579,5275.0
2024-02-20 14:00:00,349.47,349.56,349.16,349.42,4056.0,344.7861,344.8749,344.4803,344.7368,4056.0
2024-02-20 14:10:00,349.51,350.09,349.51,349.88,7049.0,344.8256,345.3978,344.8256,345.1906,7049.0
2024-02-20 14:20:00,349.86,349.92,349.46,349.69,3693.0,345.1709,345.2301,344.7763,345.0032,3693.0
2024-02-20 14:30:00,349.65,349.65,348.84,348.91,10671.0,344.9637,344.9637,344.1646,344.2336,10671.0
2024-02-20 14:40:00,348.91,348.93,348.51,348.77,10168.0,344.2336,344.2534,343.839,344.0955,10168.0
2024-02-20 14:50:00,348.8,348.9,348.58,348.72,7321.0,344.1251,344.2238,343.908,344.0462,7321.0
2024-02-20 15:00:00,348.73,348.85,348.44,348.56,9220.0,344.056,344.1744,343.7699,343.8883,9220.0
2024-02-20 15:10:00,348.61,348.73,348.17,348.37,11691.0,343.9376,344.056,343.5035,343.7009,11691.0
2024-02-20 15:20:00,348.28,348.5,347.85,348.43,5586.0,343.6121,343.8291,343.1878,343.7601,5586.0
2024-02-20 15:30:00,348.5,348.57,347.39,347.46,14141.0,343.8291,343.8982,342.734,342.8031,14141.0
2024-02-20 15:40:00,347.46,348.22,347.45,347.89,24443.0,342.8031,343.5529,342.7932,343.2273,24443.0
2024-02-20 15:50:00,347.9,348.47,347.57,348.4,110765.0,343.2372,343.7995,342.9116,343.7305,110765.0
2024-02-21 09:30:00,348.89,348.89,347.2,348.69,26729.0,344.2139,344.2139,342.5465,344.0166,26729.0
2024-02-21 09:40:00,348.53,348.53,347.18,347.3,19159.0,343.8587,343.8587,342.5268,342.6452,19159.0
2024-02-21 09:50:00,347.29,347.57,346.59,347.18,15965.0,342.6353,342.9116,341.9447,342.5268,15965.0
2024-02-21 10:00:00,347.04,347.72,347.04,347.39,16509.0,342.3887,343.0596,342.3887,342.734,16509.0
2024-02-21 10:10:00,347.4,347.62,347.09,347.59,9491.0,342.7439,342.9609,342.438,342.9313,9491.0
2024-02-21 10:20:00,347.59,347.59,346.69,346.78,9790.0,342.9313,342.9313,342.0434,342.1322,9790.0
2024-02-21 10:30:00,346.53,346.78,346.04,346.64,11335.0,341.8855,342.1322,341.4021,341.994,11335.0
2024-02-21 10:40:00,346.64,347.06,346.55,346.9,14860.0,341.994,342.4084,341.9053,342.2506,14860.0
2024-02-21 10:50:00,346.9,347.19,346.66,347.02,17723.0,342.2506,342.5367,342.0138,342.369,17723.0
2024-02-21 11:00:00,347.02,347.58,346.89,347.58,9934.0,342.369,342.9214,342.2407,342.9214,9934.0
2024-02-21 11:10:00,347.26,347.55,346.94,347.19,10054.0,342.6057,342.8918,342.29,342.5367,10054.0
2024-02-21 11:20:00,347.23,347.34,346.99,347.29,5916.0,342.5761,342.6847,342.3394,342.6353,5916.0
2024-02-21 11:30:00,347.27,347.75,347.22,347.62,17004.0,342.6156,343.0892,342.5663,342.9609,17004.0
2024-02-21 11:40:00,347.69,348.47,347.65,348.33,4410.0,343.03,343.7995,342.9905,343.6614,4410.0
2024-02-21 11:50:00,348.53,348.81,348.44,348.66,5332.0,343.8587,344.135,343.7699,343.987,5332.0
2024-02-21 12:00:00,348.66,348.88,348.03,348.08,2951.0,343.987,344.204,343.3654,343.4147,2951.0
2024-02-21 12:10:00,348.04,349.08,348.03,349.03,2743.0,343.3753,344.4013,343.3654,344.352,2743.0
2024-02-21 12:20:00,349.01,349.14,348.62,348.74,4449.0,344.3323,344.4605,343.9475,344.0659,4449.0
2024-02-21 12:30:00,348.61,348.64,348.35,348.55,3626.0,343.9376,343.9672,343.6811,343.8784,3626.0
2024-02-21 12:40:00,348.75,348.91,348.54,348.91,2825.0,344.0758,344.2336,343.8686,344.2336,2825.0
2024-02-21 12:50:00,348.91,349.12,348.8,348.88,2899.0,344.2336,344.4408,344.1251,344.204,2899.0
2024-02-21 13:00:00,348.94,349.18,348.65,349.03,3788.0,344.2632,344.5,343.9771,344.352,3788.0
2024-02-21 13:10:00,348.92,349.2,348.71,349.19,3688.0,344.2435,344.5197,344.0363,344.5099,3688.0
2024-02-21 13:20:00,349.13,349.31,348.91,348.96,4287.0,344.4507,344.6283,344.2336,344.283,4287.0
2024-02-21 13:30:00,348.93,349.13,348.53,349.01,2047.0,344.2534,344.4507,343.8587,344.3323,2047.0
2024-02-21 13:40:00,349.06,349.07,348.79,348.85,3624.0,344.3816,344.3915,344.1152,344.1744,3624.0
2024-02-21 13:50:00,348.82,348.96,348.7,348.77,3143.0,344.1448,344.283,344.0264,344.0955,3143.0
2024-02-21 14:00:00,348.7,349.07,348.51,348.87,3965.0,344.0264,344.3915,343.839,344.1942,3965.0
2024-02-21 14:10:00,348.87,348.98,348.61,348.75,3137.0,344.1942,344.3027,343.9376,344.0758,3137.0
2024-02-21 14:20:00,348.75,348.9,348.44,348.75,3295.0,344.0758,344.2238,343.7699,344.0758,3295.0
2024-02-21 14:30:00,348.77,348.77,348.48,348.53,3297.0,344.0955,344.0955,343.8094,343.8587,3297.0
2024-02-21 14:40:00,348.53,349.05,348.41,348.9,7141.0,343.8587,344.3717,343.7403,344.2238,7141.0
2024-02-21 14:50:00,348.99,349.27,348.9,349.14,4119.0,344.3125,344.5888,344.2238,344.4605,4119.0
2024-02-21 15:00:00,349.14,349.28,349.1,349.2,3288.0,344.4605,344.5987,344.4211,344.5197,3288.0
2024-02-21 15:10:00,349.26,349.26,348.61,348.85,5446.0,344.5789,344.5789,343.9376,344.1744,5446.0
2024-02-21 15:20:00,348.73,348.85,348.31,348.85,10858.0,344.056,344.1744,343.6417,344.1744,10858.0
2024-02-21 15:30:00,348.85,349.86,348.84,349.73,6830.0,344.1744,345.1709,344.1646,345.0426,6830.0
2024-02-21 15:40:00,349.84,350.19,349.4,349.56,15849.0,345.1512,345.4965,344.7171,344.8749,15849.0
2024-02-21 15:50:00,349.63,350.27,346.3,347.56,286069.0,344.944,345.5754,341.6586,342.9017,286069.0
2024-02-22 09:30:00,350.0,350.66,348.69,349.81,49408.0,345.309,345.9602,344.0166,345.1216,49408.0
2024-02-22 09:40:00,349.72,350.05,349.16,349.73,19668.0,345.0328,345.3583,344.4803,345.0426,19668.0
2024-02-22 09:50:00,349.9,351.06,349.64,350.94,21910.0,345.2104,346.3548,344.9538,346.2364,21910.0
2024-02-22 10:00:00,350.86,350.86,350.05,350.58,20846.0,346.1575,346.1575,345.3583,345.8812,20846.0
2024-02-22 10:10:00,350.63,351.34,350.6,350.93,15125.0,345.9306,346.6311,345.901,346.2265,15125.0
2024-02-22 10:20:00,351.07,352.03,350.54,352.0,42232.0,346.3647,347.3118,345.8418,347.2822,42232.0
2024-02-22 10:30:00,352.03,352.47,351.48,351.63,4165.0,347.3118,347.7459,346.7692,346.9172,4165.0
2024-02-22 10:40:00,351.91,351.91,351.45,351.5,8319.0,347.1934,347.1934,346.7396,346.7889,8319.0
2024-02-22 10:50:00,351.56,352.01,351.46,351.87,5019.0,346.8481,347.2921,346.7494,347.1539,5019.0
2024-02-22 11:00:00,351.79,352.19,351.77,352.12,7172.0,347.075,347.4697,347.0553,347.4006,7172.0
2024-02-22 11:10:00,352.19,352.75,352.09,352.43,8067.0,347.4697,348.0222,347.371,347.7064,8067.0
2024-02-22 11:20:00,352.41,352.41,351.76,351.92,12421.0,347.6867,347.6867,347.0454,347.2033,12421.0
2024-02-22 11:30:00,352.02,352.26,351.83,352.23,3600.0,347.3019,347.5387,347.1145,347.5091,3600.0
2024-02-22 11:40:00,352.25,352.35,351.36,351.41,9995.0,347.5289,347.6275,346.6508,346.7001,9995.0
2024-02-22 11:50:00,351.36,351.87,351.36,351.62,13361.0,346.6508,347.1539,346.6508,346.9073,13361.0
2024-02-22 12:00:00,351.6,353.3,351.6,353.01,15282.0,346.8876,348.5648,346.8876,348.2787,15282.0
2024-02-22 12:10:00,353.01,353.5,352.95,353.47,6435.0,348.2787,348.7621,348.2195,348.7325,6435.0
2024-02-22 12:20:00,353.48,354.15,353.44,353.67,22909.0,348.7424,349.4034,348.7029,348.9298,22909.0
2024-02-22 12:30:00,353.87,354.01,353.53,353.79,8177.0,349.1271,349.2653,348.7917,349.0482,8177.0
2024-02-22 12:40:00,353.92,354.06,353.46,353.57,5576.0,349.1765,349.3146,348.7226,348.8312,5576.0
2024-02-22 12:50:00,353.74,354.02,353.64,353.75,7164.0,348.9989,349.2751,348.9002,349.0088,7164.0
2024-02-22 13:00:00,353.75,353.93,353.53,353.86,4916.0,349.0088,349.1863,348.7917,349.1173,4916.0
2024-02-22 13:10:00,353.82,354.42,353.58,354.42,3341.0,349.0778,349.6698,348.841,349.6698,3341.0
2024-02-22 13:20:00,354.46,354.61,354.18,354.28,8323.0,349.7092,349.8572,349.433,349.5316,8323.0
2024-02-22 13:30:00,354.38,354.57,354.21,354.37,7921.0,349.6303,349.8178,349.4626,349.6204,7921.0
2024-02-22 13:40:00,354.42,354.46,354.16,354.32,5706.0,349.6698,349.7092,349.4133,349.5711,5706.0
2024-02-22 13:50:00,354.1,354.16,353.89,353.99,7266.0,349.3541,349.4133,349.1469,349.2455,7266.0
2024-02-22 14:00:00,354.0,354.19,353.48,353.57,18454.0,349.2554,349.4429,348.7424,348.8312,18454.0
2024-02-22 14:10:00,353.74,354.46,353.74,354.41,4355.0,348.9989,349.7092,348.9989,349.6599,4355.0
2024-02-22 14:20:00,354.45,354.69,354.36,354.68,7711.0,349.6994,349.9362,349.6106,349.9263,7711.0
2024-02-22 14:30:00,354.82,354.82,354.34,354.73,4935.0,350.0644,350.0644,349.5908,349.9756,4935.0
2024-02-22 14:40:00,354.71,354.71,353.78,353.86,6810.0,349.9559,349.9559,349.0384,349.1173,6810.0
2024-02-22 14:50:00,353.86,354.0,353.61,353.92,8513.0,349.1173,349.2554,348.8706,349.1765,8513.0
2024-02-22 15:00:00,353.82,354.23,353.79,354.1,6760.0,349.0778,349.4823,349.0482,349.3541,6760.0
2024-02-22 15:10:00,354.01,354.21,353.82,353.97,8384.0,349.2653,349.4626,349.0778,349.2258,8384.0
2024-02-22 15:20:00,353.99,354.1,353.89,353.89,11504.0,349.2455,349.3541,349.1469,349.1469,11504.0
2024-02-22 15:30:00,353.85,353.86,353.22,353.46,10323.0,349.1074,349.1173,348.4859,348.7226,10323.0
2024-02-22 15:40:00,353.56,353.74,353.23,353.42,15310.0,348.8213,348.9989,348.4957,348.6832,15310.0
2024-02-22 15:50:00,353.45,353.75,353.02,353.05,66998.0,348.7128,349.0088,348.2885,348.3181,66998.0
2024-02-23 09:30:00,353.6,354.94,352.37,354.44,17209.0,348.8608,350.1828,347.6472,349.6895,17209.0
2024-02-23 09:40:00,354.44,356.01,354.44,355.81,8726.0,349.6895,351.2385,349.6895,351.0411,8726.0
2024-02-23 09:50:00,356.05,356.06,354.9,355.27,7647.0,351.2779,351.2878,350.1433,350.5084,7647.0
2024-02-23 10:00:00,355.36,356.17,354.86,356.17,8820.0,350.5972,351.3963,350.1039,351.3963,8820.0
2024-02-23 10:10:00,356.34,357.1,356.34,356.72,12675.0,351.564,352.3139,351.564,351.9389,12675.0
2024-02-23 10:20:00,356.74,357.4,356.59,356.91,5072.0,351.9587,352.6098,351.8107,352.1264,5072.0
2024-02-23 10:30:00,356.74,357.25,356.26,356.26,4031.0,351.9587,352.4618,351.4851,351.4851,4031.0
2024-02-23 10:40:00,356.31,356.74,356.05,356.05,5295.0,351.5344,351.9587,351.2779,351.2779,5295.0
2024-02-23 10:50:00,355.83,355.83,355.03,355.44,12794.0,351.0609,351.0609,350.2716,350.6761,12794.0
2024-02-23 11:00:00,355.12,355.36,354.92,355.21,5748.0,350.3604,350.5972,350.1631,350.4492,5748.0
2024-02-23 11:10:00,355.2,355.58,354.82,355.46,6952.0,350.4393,350.8142,350.0644,350.6958,6952.0
2024-02-23 11:20:00,355.46,355.7,355.31,355.6,10895.0,350.6958,350.9326,350.5478,350.834,10895.0
2024-02-23 11:30:00,355.61,356.0,355.38,356.0,3808.0,350.8438,351.2286,350.6169,351.2286,3808.0
2024-02-23 11:40:00,355.86,355.87,355.65,355.65,3409.0,351.0905,351.1003,350.8833,350.8833,3409.0
2024-02-23 11:50:00,355.53,355.81,355.3,355.3,6246.0,350.7649,351.0411,350.538,350.538,6246.0
2024-02-23 12:00:00,355.38,355.87,355.37,355.69,4200.0,350.6169,351.1003,350.607,350.9228,4200.0
2024-02-23 12:10:00,355.55,355.59,355.43,355.52,3005.0,350.7846,350.8241,350.6662,350.755,3005.0
2024-02-23 12:20:00,355.6,355.83,355.56,355.78,1430.0,350.834,351.0609,350.7945,351.0115,1430.0
2024-02-23 12:30:00,355.58,355.9,355.53,355.56,1700.0,350.8142,351.1299,350.7649,350.7945,1700.0
2024-02-23 12:40:00,355.62,355.74,355.4,355.74,3232.0,350.8537,350.9721,350.6366,350.9721,3232.0
2024-02-23 12:50:00,355.85,355.85,355.47,355.64,1829.0,351.0806,351.0806,350.7057,350.8734,1829.0
2024-02-23 13:00:00,355.56,355.7,355.4,355.42,4905.0,350.7945,350.9326,350.6366,350.6564,4905.0
2024-02-23 13:10:00,355.53,355.87,355.53,355.84,2416.0,350.7649,351.1003,350.7649,351.0707,2416.0
2024-02-23 13:20:00,355.86,355.98,355.69,355.98,1366.0,351.0905,351.2089,350.9228,351.2089,1366.0
2024-02-23 13:30:00,356.0,356.36,355.93,356.36,2886.0,351.2286,351.5838,351.1595,351.5838,2886.0
2024-02-23 13:40:00,356.28,356.28,355.85,355.85,4489.0,351.5048,351.5048,351.0806,351.0806,4489.0
2024-02-23 13:50:00,355.83,355.95,355.63,355.63,4685.0,351.0609,351.1793,350.8636,350.8636,4685.0
2024-02-23 14:00:00,355.7,355.7,354.87,355.0,3676.0,350.9326,350.9326,350.1137,350.242,3676.0
2024-02-23 14:10:00,354.87,354.87,354.51,354.57,3284.0,350.1137,350.1137,349.7586,349.8178,3284.0
2024-02-23 14:20:00,354.89,354.9,354.47,354.66,3718.0,350.1335,350.1433,349.7191,349.9066,3718.0
2024-02-23 14:30:00,354.66,354.72,354.55,354.69,1150.0,349.9066,349.9658,349.798,349.9362,1150.0
2024-02-23 14:40:00,354.9,355.02,354.66,354.71,2575.0,350.1433,350.2617,349.9066,349.9559,2575.0
2024-02-23 14:50:00,354.65,354.95,354.63,354.95,2147.0,349.8967,350.1927,349.877,350.1927,2147.0
2024-02-23 15:00:00,355.09,355.14,354.68,354.68,6363.0,350.3308,350.3801,349.9263,349.9263,6363.0
2024-02-23 15:10:00,354.59,354.83,354.48,354.56,4453.0,349.8375,350.0743,349.729,349.8079,4453.0
2024-02-23 15:20:00,354.48,354.96,354.41,354.71,13679.0,349.729,350.2025,349.6599,349.9559,13679.0
2024-02-23 15:30:00,354.73,355.01,354.5,354.9,6113.0,349.9756,350.2519,349.7487,350.1433,6113.0
2024-02-23 15:40:00,354.9,355.58,354.73,355.46,7950.0,350.1433,350.8142,349.9756,350.6958,7950.0
2024-02-23 15:50:00,355.45,355.45,354.84,354.85,43817.0,350.686,350.686,350.0841,350.094,43817.0
2024-02-26 09:30:00,355.35,356.61,355.14,355.51,24593.0,350.5873,351.8304,350.3801,350.7452,24593.0
2024-02-26 09:40:00,355.49,355.65,354.64,355.01,6084.0,350.7254,350.8833,349.8868,350.2519,6084.0
2024-02-26 09:50:00,355.12,355.43,354.65,354.97,9324.0,350.3604,350.6662,349.8967,350.2124,9324.0
2024-02-26 10:00:00,354.72,355.12,354.13,354.62,9817.0,349.9658,350.3604,349.3837,349.8671,9817.0
2024-02-26 10:10:00,354.63,354.68,353.49,353.51,8018.0,349.877,349.9263,348.7522,348.772,8018.0
2024-02-26 10:20:00,353.26,354.21,353.19,353.98,15853.0,348.5253,349.4626,348.4563,349.2357,15853.0
2024-02-26 10:30:00,354.05,354.81,354.04,354.75,8833.0,349.3047,350.0545,349.2949,349.9953,8833.0
2024-02-26 10:40:00,354.68,354.78,354.16,354.36,10057.0,349.9263,350.0249,349.4133,349.6106,10057.0
2024-02-26 10:50:00,354.34,354.34,352.89,353.05,9403.0,349.5908,349.5908,348.1603,348.3181,9403.0
2024-02-26 11:00:00,353.03,353.39,352.99,353.26,4974.0,348.2984,348.6536,348.2589,348.5253,4974.0
2024-02-26 11:10:00,353.2,353.57,352.98,353.54,4799.0,348.4661,348.8312,348.2491,348.8016,4799.0
2024-02-26 11:20:00,353.42,353.71,353.14,353.15,3657.0,348.6832,348.9693,348.4069,348.4168,3657.0
2024-02-26 11:30:00,353.19,353.37,352.76,352.99,17920.0,348.4563,348.6338,348.032,348.2589,17920.0
2024-02-26 11:40:00,352.99,353.29,352.92,352.95,4970.0,348.2589,348.5549,348.1899,348.2195,4970.0
2024-02-26 11:50:00,353.01,353.42,352.94,353.4,6478.0,348.2787,348.6832,348.2096,348.6634,6478.0
2024-02-26 12:00:00,353.32,353.77,353.32,353.76,8917.0,348.5845,349.0285,348.5845,349.0186,8917.0
2024-02-26 12:10:00,353.72,354.4,353.72,354.37,6704.0,348.9792,349.65,348.9792,349.6204,6704.0
2024-02-26 12:20:00,354.22,354.55,354.15,354.55,7591.0,349.4725,349.798,349.4034,349.798,7591.0
2024-02-26 12:30:00,354.44,354.44,353.85,353.87,3982.0,349.6895,349.6895,349.1074,349.1271,3982.0
2024-02-26 12:40:00,353.76,353.76,353.38,353.53,3920.0,349.0186,349.0186,348.6437,348.7917,3920.0
2024-02-26 12:50:00,353.53,353.65,353.38,353.53,1900.0,348.7917,348.9101,348.6437,348.7917,1900.0
2024-02-26 13:00:00,353.56,353.64,353.3,353.32,3384.0,348.8213,348.9002,348.5648,348.5845,3384.0
2024-02-26 13:10:00,353.21,353.52,353.21,353.26,6650.0,348.476,348.7818,348.476,348.5253,6650.0
2024-02-26 13:20:00,353.19,353.39,352.82,352.82,11506.0,348.4563,348.6536,348.0912,348.0912,11506.0
2024-02-26 13:30:00,352.82,352.87,352.13,352.62,6013.0,348.0912,348.1405,347.4105,347.8939,6013.0
2024-02-26 13:40:00,352.63,352.78,352.05,352.06,6111.0,347.9038,348.0518,347.3315,347.3414,6111.0
2024-02-26 13:50:00,352.02,352.56,351.94,352.56,5726.0,347.3019,347.8347,347.223,347.8347,5726.0
2024-02-26 14:00:00,352.52,352.69,352.28,352.31,6369.0,347.7952,347.963,347.5585,347.5881,6369.0
2024-02-26 14:10:00,352.35,352.38,351.87,351.92,5806.0,347.6275,347.6571,347.1539,347.2033,5806.0
2024-02-26 14:20:00,351.97,352.61,351.96,352.61,6439.0,347.2526,347.884,347.2427,347.884,6439.0
2024-02-26 14:30:00,352.6,352.65,352.31,352.42,9313.0,347.8742,347.9235,347.5881,347.6966,9313.0
2024-02-26 14:40:00,352.42,352.42,351.7,351.75,29083.0,347.6966,347.6966,346.9862,347.0356,29083.0
2024-02-26 14:50:00,351.76,352.19,351.73,351.82,10072.0,347.0454,347.4697,347.0158,347.1046,10072.0
2024-02-26 15:00:00,351.9,352.42,351.78,352.42,5027.0,347.1835,347.6966,347.0652,347.6966,5027.0
2024-02-26 15:10:00,352.42,352.73,352.21,352.22,6606.0,347.6966,348.0024,347.4894,347.4993,6606.0
2024-02-26 15:20:00,352.31,352.9,352.2,352.86,8267.0,347.5881,348.1701,347.4795,348.1307,8267.0
2024-02-26 15:30:00,352.78,352.82,352.35,352.57,11032.0,348.0518,348.0912,347.6275,347.8446,11032.0
2024-02-26 15:40:00,352.67,352.82,352.5,352.68,9633.0,347.9432,348.0912,347.7755,347.9531,9633.0
2024-02-26 15:50:00,352.74,352.74,352.27,352.47,38249.0,348.0123,348.0123,347.5486,347.7459,38249.0
2024-02-27 09:30:00,351.32,353.29,350.6,352.23,24863.0,346.6113,348.5549,345.901,347.5091,24863.0
2024-02-27 09:40:00,352.44,352.99,352.43,352.45,2391.0,347.7163,348.2589,347.7064,347.7262,2391.0
2024-02-27 09:50:00,352.68,353.22,352.56,352.98,2198.0,347.9531,348.4859,347.8347,348.2491,2198.0
2024-02-27 10:00:00,353.35,353.95,352.89,353.11,6763.0,348.6141,349.2061,348.1603,348.3773,6763.0
2024-02-27 10:10:00,353.29,353.54,353.09,353.31,5462.0,348.5549,348.8016,348.3576,348.5746,5462.0
2024-02-27 10:20:00,353.58,354.33,353.54,353.77,14224.0,348.841,349.581,348.8016,349.0285,14224.0
2024-02-27 10:30:00,353.59,354.06,353.57,353.79,2427.0,348.8509,349.3146,348.8312,349.0482,2427.0
2024-02-27 10:40:00,353.78,354.02,353.27,353.59,8224.0,349.0384,349.2751,348.5352,348.8509,8224.0
2024-02-27 10:50:00,353.45,353.64,352.56,352.56,18541.0,348.7128,348.9002,347.8347,347.8347,18541.0
2024-02-27 11:00:00,352.49,352.6,352.0,352.0,4129.0,347.7656,347.8742,347.2822,347.2822,4129.0
2024-02-27 11:10:00,352.07,352.09,351.89,351.93,1432.0,347.3513,347.371,347.1737,347.2131,1432.0
2024-02-27 11:20:00,351.82,351.91,351.54,351.54,1999.0,347.1046,347.1934,346.8284,346.8284,1999.0
2024-02-27 11:30:00,351.58,351.58,351.41,351.42,1031.0,346.8678,346.8678,346.7001,346.71,1031.0
2024-02-27 11:40:00,351.54,351.54,351.11,351.19,1315.0,346.8284,346.8284,346.4041,346.4831,1315.0
2024-02-27 11:50:00,351.23,351.71,351.13,351.71,4945.0,346.5225,346.9961,346.4239,346.9961,4945.0
2024-02-27 12:00:00,351.86,352.35,351.86,352.11,4741.0,347.1441,347.6275,347.1441,347.3907,4741.0
2024-02-27 12:10:00,352.04,352.05,351.87,351.98,1350.0,347.3217,347.3315,347.1539,347.2625,1350.0
2024-02-27 12:20:00,351.9,352.08,351.89,351.94,5588.0,347.1835,347.3611,347.1737,347.223,5588.0
2024-02-27 12:30:00,351.94,352.03,351.75,351.83,2150.0,347.223,347.3118,347.0356,347.1145,2150.0
2024-02-27 12:40:00,351.84,352.05,351.6,351.75,9353.0,347.1244,347.3315,346.8876,347.0356,9353.0
2024-02-27 12:50:00,351.84,351.93,351.67,351.89,2187.0,347.1244,347.2131,346.9566,347.1737,2187.0
2024-02-27 13:00:00,351.92,352.22,351.92,352.19,2247.0,347.2033,347.4993,347.2033,347.4697,2247.0
2024-02-27 13:10:00,352.14,352.21,351.72,351.79,6017.0,347.4203,347.4894,347.006,347.075,6017.0
2024-02-27 13:20:00,351.6,351.67,351.29,351.45,1620.0,346.8876,346.9566,346.5817,346.7396,1620.0
2024-02-27 13:30:00,351.36,351.72,351.15,351.72,7376.0,346.6508,347.006,346.4436,347.006,7376.0
2024-02-27 13:40:00,351.91,352.01,351.86,351.92,750.0,347.1934,347.2921,347.1441,347.2033,750.0
2024-02-27 13:50:00,351.97,352.49,351.86,352.26,2394.0,347.2526,347.7656,347.1441,347.5387,2394.0
2024-02-27 14:00:00,352.28,352.72,352.14,352.6,2684.0,347.5585,347.9926,347.4203,347.8742,2684.0
2024-02-27 14:10:00,352.68,352.73,352.28,352.28,2374.0,347.9531,348.0024,347.5585,347.5585,2374.0
2024-02-27 14:20:00,352.35,352.35,351.85,352.03,2407.0,347.6275,347.6275,347.1342,347.3118,2407.0
2024-02-27 14:30:00,351.95,352.03,351.79,351.79,1892.0,347.2329,347.3118,347.075,347.075,1892.0
2024-02-27 14:40:00,351.88,351.88,351.74,351.87,1869.0,347.1638,347.1638,347.0257,347.1539,1869.0
2024-02-27 14:50:00,351.78,352.37,351.7,352.29,3554.0,347.0652,347.6472,346.9862,347.5683,3554.0
2024-02-27 15:00:00,352.35,352.5,352.28,352.29,1560.0,347.6275,347.7755,347.5585,347.5683,1560.0
2024-02-27 15:10:00,352.32,352.34,352.09,352.1,3278.0,347.5979,347.6177,347.371,347.3809,3278.0
2024-02-27 15:20:00,352.22,352.51,352.02,352.4,2515.0,347.4993,347.7854,347.3019,347.6768,2515.0
2024-02-27 15:30:00,352.36,352.37,352.1,352.26,3292.0,347.6374,347.6472,347.3809,347.5387,3292.0
2024-02-27 15:40:00,352.17,352.33,351.76,351.83,5597.0,347.4499,347.6078,347.0454,347.1145,5597.0
2024-02-27 15:50:00,351.83,352.26,351.6,352.22,31597.0,347.1145,347.5387,346.8876,347.4993,31597.0
2024-02-28 09:30:00,351.61,352.25,350.21,350.68,23125.0,346.8974,347.5289,345.5162,345.9799,23125.0
2024-02-28 09:40:00,350.75,350.9,349.77,350.46,35100.0,346.049,346.197,345.0821,345.7628,35100.0
2024-02-28 09:50:00,350.4,351.07,349.97,350.24,8794.0,345.7037,346.3647,345.2794,345.5458,8794.0
2024-02-28 10:00:00,350.47,351.15,350.25,350.26,7026.0,345.7727,346.4436,345.5557,345.5655,7026.0
2024-02-28 10:10:00,350.15,350.18,349.37,349.37,6282.0,345.457,345.4866,344.6875,344.6875,6282.0
2024-02-28 10:20:00,349.31,350.0,348.99,349.94,10062.0,344.6283,345.309,344.3125,345.2498,10062.0
2024-02-28 10:30:00,349.93,350.46,349.69,349.69,7654.0,345.24,345.7628,345.0032,345.0032,7654.0
2024-02-28 10:40:00,349.7,350.54,349.63,350.41,7092.0,345.013,345.8418,344.944,345.7135,7092.0
2024-02-28 10:50:00,350.41,350.69,349.98,350.12,5018.0,345.7135,345.9898,345.2893,345.4274,5018.0
2024-02-28 11:00:00,350.35,350.48,349.96,350.06,6889.0,345.6543,345.7826,345.2695,345.3682,6889.0
2024-02-28 11:10:00,350.14,350.35,349.95,349.95,8233.0,345.4471,345.6543,345.2597,345.2597,8233.0
2024-02-28 11:20:00,349.96,350.12,349.75,349.83,7941.0,345.2695,345.4274,345.0624,345.1413,7941.0
2024-02-28 11:30:00,349.81,350.05,349.46,349.46,5932.0,345.1216,345.3583,344.7763,344.7763,5932.0
2024-02-28 11:40:00,349.39,349.95,349.39,349.77,7048.0,344.7072,345.2597,344.7072,345.0821,7048.0
2024-02-28 11:50:00,349.81,349.88,349.6,349.65,5164.0,345.1216,345.1906,344.9144,344.9637,5164.0
2024-02-28 12:00:00,349.63,349.63,349.01,349.17,5650.0,344.944,344.944,344.3323,344.4901,5650.0
2024-02-28 12:10:00,349.2,349.43,349.04,349.17,6484.0,344.5197,344.7467,344.3619,344.4901,6484.0
2024-02-28 12:20:00,349.09,349.44,349.09,349.13,12743.0,344.4112,344.7565,344.4112,344.4507,12743.0
2024-02-28 12:30:00,349.11,349.43,348.82,348.82,7072.0,344.4309,344.7467,344.1448,344.1448,7072.0
2024-02-28 12:40:00,348.79,349.14,348.54,349.13,7061.0,344.1152,344.4605,343.8686,344.4507,7061.0
2024-02-28 12:50:00,349.15,349.51,348.96,349.44,3889.0,344.4704,344.8256,344.283,344.7565,3889.0
2024-02-28 13:00:00,349.32,349.54,349.31,349.31,5753.0,344.6381,344.8552,344.6283,344.6283,5753.0
2024-02-28 13:10:00,349.34,349.37,349.15,349.22,4761.0,344.6579,344.6875,344.4704,344.5395,4761.0
2024-02-28 13:20:00,349.24,349.48,349.2,349.36,7269.0,344.5592,344.796,344.5197,344.6776,7269.0
2024-02-28 13:30:00,349.45,350.06,349.32,349.99,16054.0,344.7664,345.3682,344.6381,345.2991,16054.0
2024-02-28 13:40:00,349.98,350.08,349.78,350.05,4928.0,345.2893,345.3879,345.092,345.3583,4928.0
2024-02-28 13:50:00,350.05,350.53,350.05,350.4,5876.0,345.3583,345.8319,345.3583,345.7037,5876.0
2024-02-28 14:00:00,350.31,350.33,349.78,350.33,7134.0,345.6149,345.6346,345.092,345.6346,7134.0
2024-02-28 14:10:00,350.16,350.23,349.92,350.16,5982.0,345.4669,345.5359,345.2301,345.4669,5982.0
2024-02-28 14:20:00,350.03,350.23,350.03,350.15,4469.0,345.3386,345.5359,345.3386,345.457,4469.0
2024-02-28 14:30:00,350.11,350.18,349.63,349.69,3986.0,345.4175,345.4866,344.944,345.0032,3986.0
2024-02-28 14:40:00,349.73,349.98,349.61,349.61,5761.0,345.0426,345.2893,344.9242,344.9242,5761.0
2024-02-28 14:50:00,349.45,349.92,349.35,349.85,7950.0,344.7664,345.2301,344.6677,345.161,7950.0
2024-02-28 15:00:00,349.92,350.52,349.79,349.94,9015.0,345.2301,345.822,345.1018,345.2498,9015.0
2024-02-28 15:10:00,349.93,350.36,349.77,350.32,8518.0,345.24,345.6642,345.0821,345.6247,8518.0
2024-02-28 15:20:00,350.34,350.55,350.12,350.55,12355.0,345.6445,345.8516,345.4274,345.8516,12355.0
2024-02-28 15:30:00,350.47,351.12,350.41,351.12,16401.0,345.7727,346.414,345.7135,346.414,16401.0
2024-02-28 15:40:00,351.1,351.1,350.47,351.08,13959.0,346.3943,346.3943,345.7727,346.3745,13959.0
2024-02-28 15:50:00,351.12,351.93,350.87,351.87,57278.0,346.414,347.2131,346.1674,347.1539,57278.0
2024-02-29 09:30:00,352.39,353.77,351.16,351.32,27901.0,347.667,349.0285,346.4535,346.6113,27901.0
2024-02-29 09:40:00,350.93,351.15,349.96,350.11,9700.0,346.2265,346.4436,345.2695,345.4175,9700.0
2024-02-29 09:50:00,350.3,350.3,348.35,348.64,12385.0,345.605,345.605,343.6811,343.9672,12385.0
2024-02-29 10:00:00,348.93,348.98,348.37,348.37,7833.0,344.2534,344.3027,343.7009,343.7009,7833.0
2024-02-29 10:10:00,348.27,348.45,347.57,348.25,11989.0,343.6022,343.7798,342.9116,343.5825,11989.0
2024-02-29 10:20:00,348.4,348.4,347.43,347.55,10470.0,343.7305,343.7305,342.7735,342.8918,10470.0
2024-02-29 10:30:00,347.68,348.05,347.26,347.61,10849.0,343.0201,343.3851,342.6057,342.951,10849.0
2024-02-29 10:40:00,347.59,348.6,347.59,348.59,6600.0,342.9313,343.9278,342.9313,343.9179,6600.0
2024-02-29 10:50:00,348.66,349.89,348.5,349.4,10847.0,343.987,345.2005,343.8291,344.7171,10847.0
2024-02-29 11:00:00,349.44,350.04,349.44,349.52,242914.0,344.7565,345.3485,344.7565,344.8354,242914.0
2024-02-29 11:10:00,349.58,350.63,349.58,350.06,6204.0,344.8946,345.9306,344.8946,345.3682,6204.0
2024-02-29 11:20:00,350.23,350.34,349.85,350.01,77286.0,345.5359,345.6445,345.161,345.3189,77286.0
2024-02-29 11:30:00,349.69,350.03,349.4,349.49,4493.0,345.0032,345.3386,344.7171,344.8058,4493.0
2024-02-29 11:40:00,349.42,350.6,349.25,350.21,29538.0,344.7368,345.901,344.5691,345.5162,29538.0
2024-02-29 11:50:00,350.03,350.2,349.61,349.98,13013.0,345.3386,345.5063,344.9242,345.2893,13013.0
2024-02-29 12:00:00,349.91,350.31,349.6,349.6,6078.0,345.2202,345.6149,344.9144,344.9144,6078.0
2024-02-29 12:10:00,349.88,350.09,349.8,349.87,14346.0,345.1906,345.3978,345.1117,345.1808,14346.0
2024-02-29 12:20:00,350.07,350.07,349.52,349.6,3300.0,345.3781,345.3781,344.8354,344.9144,3300.0
2024-02-29 12:30:00,349.54,349.65,348.93,348.99,10190.0,344.8552,344.9637,344.2534,344.3125,10190.0
2024-02-29 12:40:00,349.0,349.04,348.7,348.71,7377.0,344.3224,344.3619,344.0264,344.0363,7377.0
2024-02-29 12:50:00,348.73,348.84,347.8,348.0,17262.0,344.056,344.1646,343.1385,343.3358,17262.0
2024-02-29 13:00:00,348.09,348.57,348.05,348.48,4422.0,343.4246,343.8982,343.3851,343.8094,4422.0
2024-02-29 13:10:00,348.56,348.56,348.34,348.34,2342.0,343.8883,343.8883,343.6713,343.6713,2342.0
2024-02-29 13:20:00,348.46,348.46,348.06,348.29,5960.0,343.7897,343.7897,343.395,343.6219,5960.0
2024-02-29 13:30:00,348.38,348.38,348.25,348.25,2612.0,343.7107,343.7107,343.5825,343.5825,2612.0
2024-02-29 13:40:00,348.26,348.4,348.12,348.38,7230.0,343.5923,343.7305,343.4542,343.7107,7230.0
2024-02-29 13:50:00,348.36,348.49,348.29,348.39,2106.0,343.691,343.8193,343.6219,343.7206,2106.0
2024-02-29 14:00:00,348.4,348.48,347.95,347.95,10668.0,343.7305,343.8094,343.2865,343.2865,10668.0
2024-02-29 14:10:00,347.97,348.41,347.97,348.4,8401.0,343.3062,343.7403,343.3062,343.7305,8401.0
2024-02-29 14:20:00,348.48,348.75,348.14,348.74,9949.0,343.8094,344.0758,343.4739,344.0659,9949.0
2024-02-29 14:30:00,348.79,349.22,348.78,349.22,5330.0,344.1152,344.5395,344.1054,344.5395,5330.0
2024-02-29 14:40:00,349.05,349.65,348.94,349.65,6702.0,344.3717,344.9637,344.2632,344.9637,6702.0
2024-02-29 14:50:00,349.56,349.79,349.47,349.47,4679.0,344.8749,345.1018,344.7861,344.7861,4679.0
2024-02-29 15:00:00,349.48,349.52,348.94,349.03,4978.0,344.796,344.8354,344.2632,344.352,4978.0
2024-02-29 15:10:00,349.06,349.14,348.8,348.83,4351.0,344.3816,344.4605,344.1251,344.1547,4351.0
2024-02-29 15:20:00,348.77,349.12,348.72,348.94,3893.0,344.0955,344.4408,344.0462,344.2632,3893.0
2024-02-29 15:30:00,348.9,349.2,348.9,349.1,10341.0,344.2238,344.5197,344.2238,344.4211,10341.0
2024-02-29 15:40:00,349.11,349.21,348.95,349.11,10567.0,344.4309,344.5296,344.2731,344.4309,10567.0
2024-02-29 15:50:00,349.1,349.59,348.42,348.75,71503.0,344.4211,344.9045,343.7502,344.0758,71503.0
2024-03-01 09:30:00,348.82,349.22,347.07,348.53,30580.0,344.1448,344.5395,342.4183,343.8587,30580.0
2024-03-01 09:40:00,348.53,350.58,347.97,350.58,19307.0,343.8587,345.8812,343.3062,345.8812,19307.0
2024-03-01 09:50:00,350.72,351.85,350.52,351.85,14522.0,346.0194,347.1342,345.822,347.1342,14522.0
2024-03-01 10:00:00,352.0,352.5,350.48,351.58,10878.0,347.2822,347.7755,345.7826,346.8678,10878.0
2024-03-01 10:10:00,351.58,351.72,351.23,351.46,12146.0,346.8678,347.006,346.5225,346.7494,12146.0
2024-03-01 10:20:00,351.49,351.86,351.16,351.47,18874.0,346.779,347.1441,346.4535,346.7593,18874.0
2024-03-01 10:30:00,351.62,351.78,351.36,351.68,5889.0,346.9073,347.0652,346.6508,346.9665,5889.0
2024-03-01 10:40:00,352.18,353.02,351.85,352.75,11532.0,347.4598,348.2885,347.1342,348.0222,11532.0
2024-03-01 10:50:00,352.79,353.25,352.45,352.7,20511.0,348.0616,348.5155,347.7262,347.9728,20511.0
2024-03-01 11:00:00,352.7,353.12,352.51,353.05,11261.0,347.9728,348.3872,347.7854,348.3181,11261.0
2024-03-01 11:10:00,353.02,353.13,352.75,352.81,12698.0,348.2885,348.3971,348.0222,348.0814,12698.0
2024-03-01 11:20:00,352.89,353.09,352.51,352.62,8339.0,348.1603,348.3576,347.7854,347.8939,8339.0
2024-03-01 11:30:00,352.69,352.7,351.9,351.98,3576.0,347.963,347.9728,347.1835,347.2625,3576.0
2024-03-01 11:40:00,351.99,353.2,351.98,352.94,5525.0,347.2723,348.4661,347.2625,348.2096,5525.0
2024-03-01 11:50:00,352.91,353.17,352.77,352.9,6005.0,348.18,348.4365,348.0419,348.1701,6005.0
2024-03-01 12:00:00,352.81,353.01,352.3,352.42,2827.0,348.0814,348.2787,347.5782,347.6966,2827.0
2024-03-01 12:10:00,352.48,352.81,352.47,352.78,2451.0,347.7558,348.0814,347.7459,348.0518,2451.0
2024-03-01 12:20:00,353.02,353.17,352.44,352.81,5474.0,348.2885,348.4365,347.7163,348.0814,5474.0
2024-03-01 12:30:00,352.81,353.29,352.76,353.28,14697.0,348.0814,348.5549,348.032,348.5451,14697.0
2024-03-01 12:40:00,353.26,353.63,353.21,353.63,6635.0,348.5253,348.8904,348.476,348.8904,6635.0
2024-03-01 12:50:00,353.72,354.27,353.72,353.97,4118.0,348.9792,349.5218,348.9792,349.2258,4118.0
2024-03-01 13:00:00,353.97,354.54,353.94,354.18,21500.0,349.2258,349.7882,349.1962,349.433,21500.0
2024-03-01 13:10:00,354.18,354.28,353.84,354.08,9234.0,349.433,349.5316,349.0975,349.3343,9234.0
2024-03-01 13:20:00,354.13,354.5,353.99,354.11,4837.0,349.3837,349.7487,349.2455,349.3639,4837.0
2024-03-01 13:30:00,354.13,354.13,353.75,353.78,3442.0,349.3837,349.3837,349.0088,349.0384,3442.0
2024-03-01 13:40:00,353.69,353.83,353.18,353.39,9271.0,348.9496,349.0877,348.4464,348.6536,9271.0
2024-03-01 13:50:00,353.25,353.63,353.06,353.63,12679.0,348.5155,348.8904,348.328,348.8904,12679.0
2024-03-01 14:00:00,353.62,353.9,353.51,353.53,6752.0,348.8805,349.1567,348.772,348.7917,6752.0
2024-03-01 14:10:00,353.49,353.58,353.16,353.16,4652.0,348.7522,348.841,348.4267,348.4267,4652.0
2024-03-01 14:20:00,353.03,353.04,352.77,352.97,3088.0,348.2984,348.3083,348.0419,348.2392,3088.0
2024-03-01 14:30:00,353.04,353.04,352.62,352.66,3460.0,348.3083,348.3083,347.8939,347.9334,3460.0
2024-03-01 14:40:00,352.67,352.73,352.56,352.59,3316.0,347.9432,348.0024,347.8347,347.8643,3316.0
2024-03-01 14:50:00,352.66,353.13,352.59,353.05,3802.0,347.9334,348.3971,347.8643,348.3181,3802.0
2024-03-01 15:00:00,352.97,353.3,352.97,353.09,4501.0,348.2392,348.5648,348.2392,348.3576,4501.0
2024-03-01 15:10:00,353.0,353.03,352.68,352.88,6929.0,348.2688,348.2984,347.9531,348.1504,6929.0
2024-03-01 15:20:00,352.91,353.12,352.83,352.98,7610.0,348.18,348.3872,348.1011,348.2491,7610.0
2024-03-01 15:30:00,353.02,353.03,352.8,352.95,8268.0,348.2885,348.2984,348.0715,348.2195,8268.0
2024-03-01 15:40:00,352.87,353.01,352.46,352.88,13126.0,348.1405,348.2787,347.736,348.1504,13126.0
2024-03-01 15:50:00,352.89,353.44,352.71,353.29,45589.0,348.1603,348.7029,347.9827,348.5549,45589.0
2024-03-04 09:30:00,353.0,354.94,352.1,353.04,16523.0,348.2688,350.1828,347.3809,348.3083,16523.0
2024-03-04 09:40:00,353.29,354.58,352.23,353.99,9709.0,348.5549,349.8276,347.5091,349.2455,9709.0
2024-03-04 09:50:00,353.94,355.28,353.93,354.98,6972.0,349.1962,350.5182,349.1863,350.2223,6972.0
2024-03-04 10:00:00,355.05,355.05,354.09,354.37,11445.0,350.2913,350.2913,349.3442,349.6204,11445.0
2024-03-04 10:10:00,354.13,354.22,352.56,353.09,3000.0,349.3837,349.4725,347.8347,348.3576,3000.0
2024-03-04 10:20:00,353.09,353.09,352.38,352.84,3017.0,348.3576,348.3576,347.6571,348.1109,3017.0
2024-03-04 10:30:00,352.72,353.05,352.72,352.94,1715.0,347.9926,348.3181,347.9926,348.2096,1715.0
2024-03-04 10:40:00,353.06,353.08,352.67,352.78,14087.0,348.328,348.3477,347.9432,348.0518,14087.0
2024-03-04 10:50:00,352.75,353.08,352.58,352.88,1626.0,348.0222,348.3477,347.8544,348.1504,1626.0
2024-03-04 11:00:00,352.93,353.0,352.6,352.96,2393.0,348.1997,348.2688,347.8742,348.2293,2393.0
2024-03-04 11:10:00,352.94,353.08,352.78,352.97,3421.0,348.2096,348.3477,348.0518,348.2392,3421.0
2024-03-04 11:20:00,352.97,353.97,352.84,353.97,13110.0,348.2392,349.2258,348.1109,349.2258,13110.0
2024-03-04 11:30:00,353.79,353.87,353.63,353.72,3948.0,349.0482,349.1271,348.8904,348.9792,3948.0
2024-03-04 11:40:00,353.79,354.97,353.58,354.97,7856.0,349.0482,350.2124,348.841,350.2124,7856.0
2024-03-04 11:50:00,355.14,355.47,354.89,354.99,4203.0,350.3801,350.7057,350.1335,350.2321,4203.0
2024-03-04 12:00:00,355.09,355.09,354.68,354.85,3099.0,350.3308,350.3308,349.9263,350.094,3099.0
2024-03-04 12:10:00,354.78,354.96,354.52,354.81,4955.0,350.0249,350.2025,349.7684,350.0545,4955.0
2024-03-04 12:20:00,354.67,354.79,354.51,354.65,3047.0,349.9164,350.0348,349.7586,349.8967,3047.0
2024-03-04 12:30:00,354.69,354.69,354.55,354.6,2073.0,349.9362,349.9362,349.798,349.8474,2073.0
2024-03-04 12:40:00,354.72,354.87,354.63,354.75,3206.0,349.9658,350.1137,349.877,349.9953,3206.0
2024-03-04 12:50:00,354.67,354.97,354.62,354.66,5891.0,349.9164,350.2124,349.8671,349.9066,5891.0
2024-03-04 13:00:00,354.79,355.49,354.58,355.18,2474.0,350.0348,350.7254,349.8276,350.4196,2474.0
2024-03-04 13:10:00,355.2,355.71,355.18,355.49,5770.0,350.4393,350.9425,350.4196,350.7254,5770.0
2024-03-04 13:20:00,355.43,356.12,355.33,355.9,3765.0,350.6662,351.347,350.5676,351.1299,3765.0
2024-03-04 13:30:00,355.88,356.07,355.68,356.07,3056.0,351.1102,351.2977,350.9129,351.2977,3056.0
2024-03-04 13:40:00,356.0,356.21,355.91,355.92,5010.0,351.2286,351.4358,351.1398,351.1497,5010.0
2024-03-04 13:50:00,355.92,356.19,355.92,355.94,6153.0,351.1497,351.416,351.1497,351.1694,6153.0
2024-03-04 14:00:00,356.02,356.15,355.82,356.0,5073.0,351.2483,351.3766,351.051,351.2286,5073.0
2024-03-04 14:10:00,356.03,356.7,356.01,356.57,3026.0,351.2582,351.9192,351.2385,351.791,3026.0
2024-03-04 14:20:00,356.57,356.85,356.4,356.4,12227.0,351.791,352.0672,351.6232,351.6232,12227.0
2024-03-04 14:30:00,356.4,356.58,356.03,356.58,4345.0,351.6232,351.8008,351.2582,351.8008,4345.0
2024-03-04 14:40:00,356.61,356.61,355.93,356.15,6113.0,351.8304,351.8304,351.1595,351.3766,6113.0
2024-03-04 14:50:00,356.21,356.42,356.14,356.42,4381.0,351.4358,351.643,351.3667,351.643,4381.0
2024-03-04 15:00:00,356.6,356.77,356.39,356.43,5308.0,351.8206,351.9883,351.6134,351.6528,5308.0
2024-03-04 15:10:00,356.41,356.44,356.11,356.12,5859.0,351.6331,351.6627,351.3371,351.347,5859.0
2024-03-04 15:20:00,356.06,356.1,355.88,356.09,7672.0,351.2878,351.3273,351.1102,351.3174,7672.0
2024-03-04 15:30:00,356.1,356.21,355.68,355.88,10284.0,351.3273,351.4358,350.9129,351.1102,10284.0
2024-03-04 15:40:00,355.88,356.14,355.58,355.89,15056.0,351.1102,351.3667,350.8142,351.1201,15056.0
2024-03-04 15:50:00,355.89,356.48,355.74,355.93,51203.0,351.1201,351.7022,350.9721,351.1595,51203.0
2024-03-05 09:30:00,357.01,357.56,355.5,356.02,19410.0,352.2251,352.7677,350.7353,351.2483,19410.0
2024-03-05 09:40:00,356.02,356.79,355.92,356.39,7486.0,351.2483,352.008,351.1497,351.6134,7486.0
2024-03-05 09:50:00,356.42,357.3,356.3,357.3,12552.0,351.643,352.5112,351.5246,352.5112,12552.0
2024-03-05 10:00:00,357.46,357.68,356.01,356.02,7235.0,352.669,352.8861,351.2385,351.2483,7235.0
2024-03-05 10:10:00,355.75,355.8,354.68,355.1,8844.0,350.9819,351.0313,349.9263,350.3407,8844.0
2024-03-05 10:20:00,355.16,355.37,354.57,354.81,3315.0,350.3999,350.607,349.8178,350.0545,3315.0
2024-03-05 10:30:00,354.91,355.35,354.73,354.84,8930.0,350.1532,350.5873,349.9756,350.0841,8930.0
2024-03-05 10:40:00,354.78,355.42,354.64,354.93,6707.0,350.0249,350.6564,349.8868,350.1729,6707.0
2024-03-05 10:50:00,354.93,355.1,354.19,354.26,14296.0,350.1729,350.3407,349.4429,349.5119,14296.0
2024-03-05 11:00:00,354.16,354.23,353.88,354.23,6178.0,349.4133,349.4823,349.137,349.4823,6178.0
2024-03-05 11:10:00,354.19,354.31,354.1,354.29,4082.0,349.4429,349.5612,349.3541,349.5415,4082.0
2024-03-05 11:20:00,354.09,354.09,353.62,354.06,5521.0,349.3442,349.3442,348.8805,349.3146,5521.0
2024-03-05 11:30:00,354.01,354.38,354.0,354.05,5647.0,349.2653,349.6303,349.2554,349.3047,5647.0
2024-03-05 11:40:00,353.99,354.01,352.93,353.01,9634.0,349.2455,349.2653,348.1997,348.2787,9634.0
2024-03-05 11:50:00,353.16,353.23,352.79,352.9,7225.0,348.4267,348.4957,348.0616,348.1701,7225.0
2024-03-05 12:00:00,353.11,353.25,352.85,352.95,4672.0,348.3773,348.5155,348.1208,348.2195,4672.0
2024-03-05 12:10:00,352.94,353.08,352.07,352.28,3424.0,348.2096,348.3477,347.3513,347.5585,3424.0
2024-03-05 12:20:00,352.32,352.8,352.24,352.56,4178.0,347.5979,348.0715,347.519,347.8347,4178.0
2024-03-05 12:30:00,352.56,352.64,352.25,352.25,3836.0,347.8347,347.9136,347.5289,347.5289,3836.0
2024-03-05 12:40:00,352.14,352.29,351.86,352.03,2863.0,347.4203,347.5683,347.1441,347.3118,2863.0
2024-03-05 12:50:00,352.12,352.32,351.77,352.02,4302.0,347.4006,347.5979,347.0553,347.3019,4302.0
2024-03-05 13:00:00,351.92,352.17,351.6,351.67,892.0,347.2033,347.4499,346.8876,346.9566,892.0
2024-03-05 13:10:00,351.58,351.63,351.1,351.22,1941.0,346.8678,346.9172,346.3943,346.5127,1941.0
2024-03-05 13:20:00,351.36,351.87,351.33,351.87,1084.0,346.6508,347.1539,346.6212,347.1539,1084.0
2024-03-05 13:30:00,351.88,351.95,351.46,351.46,2258.0,347.1638,347.2329,346.7494,346.7494,2258.0
2024-03-05 13:40:00,351.35,351.42,351.03,351.25,2770.0,346.6409,346.71,346.3252,346.5423,2770.0
2024-03-05 13:50:00,351.13,351.59,350.89,351.03,5084.0,346.4239,346.8777,346.1871,346.3252,5084.0
2024-03-05 14:00:00,350.83,351.51,350.83,351.5,2051.0,346.1279,346.7988,346.1279,346.7889,2051.0
2024-03-05 14:10:00,351.5,351.6,350.94,351.44,11845.0,346.7889,346.8876,346.2364,346.7297,11845.0
2024-03-05 14:20:00,351.36,351.54,351.25,351.25,2875.0,346.6508,346.8284,346.5423,346.5423,2875.0
2024-03-05 14:30:00,351.18,351.18,350.5,350.72,6100.0,346.4732,346.4732,345.8023,346.0194,6100.0
2024-03-05 14:40:00,350.92,350.92,350.13,350.13,2670.0,346.2167,346.2167,345.4373,345.4373,2670.0
2024-03-05 14:50:00,350.25,350.79,349.91,350.69,15605.0,345.5557,346.0884,345.2202,345.9898,15605.0
2024-03-05 15:00:00,350.62,351.41,350.47,351.18,9116.0,345.9207,346.7001,345.7727,346.4732,9116.0
2024-03-05 15:10:00,351.05,351.09,350.67,350.91,3957.0,346.3449,346.3844,345.97,346.2068,3957.0
2024-03-05 15:20:00,350.85,350.92,350.38,350.38,5321.0,346.1476,346.2167,345.6839,345.6839,5321.0
2024-03-05 15:30:00,350.4,350.9,350.31,350.86,5814.0,345.7037,346.197,345.6149,346.1575,5814.0
2024-03-05 15:40:00,350.69,351.28,350.66,351.28,23874.0,345.9898,346.5719,345.9602,346.5719,23874.0
2024-03-05 15:50:00,351.35,352.63,351.18,352.38,62246.0,346.6409,347.9038,346.4732,347.6571,62246.0
2024-03-06 09:30:00,353.0,354.9,352.69,354.04,17700.0,348.2688,350.1433,347.963,349.2949,17700.0
2024-03-06 09:40:00,353.89,355.73,353.56,355.03,6393.0,349.1469,350.9622,348.8213,350.2716,6393.0
2024-03-06 09:50:00,354.93,355.92,354.84,355.61,9140.0,350.1729,351.1497,350.0841,350.8438,9140.0
2024-03-06 10:00:00,355.62,355.95,354.58,355.29,12495.0,350.8537,351.1793,349.8276,350.5281,12495.0
2024-03-06 10:10:00,355.11,355.68,354.86,355.44,5714.0,350.3505,350.9129,350.1039,350.6761,5714.0
2024-03-06 10:20:00,355.52,355.98,355.37,355.65,5137.0,350.755,351.2089,350.607,350.8833,5137.0
2024-03-06 10:30:00,355.52,356.14,355.38,355.94,3506.0,350.755,351.3667,350.6169,351.1694,3506.0
2024-03-06 10:40:00,355.98,356.05,355.71,355.9,3747.0,351.2089,351.2779,350.9425,351.1299,3747.0
2024-03-06 10:50:00,356.02,356.63,356.02,356.63,3659.0,351.2483,351.8502,351.2483,351.8502,3659.0
2024-03-06 11:00:00,356.54,356.68,356.14,356.25,7433.0,351.7614,351.8995,351.3667,351.4752,7433.0
2024-03-06 11:10:00,356.37,356.54,356.07,356.26,2872.0,351.5936,351.7614,351.2977,351.4851,2872.0
2024-03-06 11:20:00,356.31,356.61,355.96,356.61,3848.0,351.5344,351.8304,351.1891,351.8304,3848.0
2024-03-06 11:30:00,356.63,356.71,356.09,356.69,4061.0,351.8502,351.9291,351.3174,351.9093,4061.0
2024-03-06 11:40:00,356.64,356.68,356.36,356.45,1888.0,351.86,351.8995,351.5838,351.6726,1888.0
2024-03-06 11:50:00,356.45,356.56,356.02,356.1,4706.0,351.6726,351.7811,351.2483,351.3273,4706.0
2024-03-06 12:00:00,356.22,356.88,356.14,356.71,3962.0,351.4456,352.0968,351.3667,351.9291,3962.0
2024-03-06 12:10:00,356.71,357.01,356.48,356.58,4404.0,351.9291,352.2251,351.7022,351.8008,4404.0
2024-03-06 12:20:00,356.67,356.93,356.47,356.82,4883.0,351.8896,352.1461,351.6923,352.0376,4883.0
2024-03-06 12:30:00,356.82,356.91,356.17,356.4,4051.0,352.0376,352.1264,351.3963,351.6232,4051.0
2024-03-06 12:40:00,356.39,356.39,355.97,356.11,2398.0,351.6134,351.6134,351.199,351.3371,2398.0
2024-03-06 12:50:00,356.18,356.67,356.15,356.23,3510.0,351.4062,351.8896,351.3766,351.4555,3510.0
2024-03-06 13:00:00,356.31,356.55,356.31,356.38,2820.0,351.5344,351.7712,351.5344,351.6035,2820.0
2024-03-06 13:10:00,356.46,356.73,356.4,356.71,2704.0,351.6824,351.9488,351.6232,351.9291,2704.0
2024-03-06 13:20:00,356.64,356.84,356.42,356.67,3415.0,351.86,352.0573,351.643,351.8896,3415.0
2024-03-06 13:30:00,356.67,356.67,355.53,355.94,5480.0,351.8896,351.8896,350.7649,351.1694,5480.0
2024-03-06 13:40:00,356.07,356.21,354.97,354.98,8684.0,351.2977,351.4358,350.2124,350.2223,8684.0
2024-03-06 13:50:00,354.84,355.54,354.75,355.53,4249.0,350.0841,350.7748,349.9953,350.7649,4249.0
2024-03-06 14:00:00,355.41,355.85,355.31,355.37,5083.0,350.6465,351.0806,350.5478,350.607,5083.0
2024-03-06 14:10:00,355.28,355.47,355.0,355.13,4303.0,350.5182,350.7057,350.242,350.3703,4303.0
2024-03-06 14:20:00,355.26,355.28,354.79,355.06,3794.0,350.4985,350.5182,350.0348,350.3012,3794.0
2024-03-06 14:30:00,354.94,355.12,354.67,354.86,7106.0,350.1828,350.3604,349.9164,350.1039,7106.0
2024-03-06 14:40:00,354.94,355.04,354.51,354.51,3784.0,350.1828,350.2815,349.7586,349.7586,3784.0
2024-03-06 14:50:00,354.55,354.81,354.45,354.66,10873.0,349.798,350.0545,349.6994,349.9066,10873.0
2024-03-06 15:00:00,354.66,355.25,354.5,355.23,4769.0,349.9066,350.4886,349.7487,350.4689,4769.0
2024-03-06 15:10:00,355.35,355.49,354.53,354.98,8466.0,350.5873,350.7254,349.7783,350.2223,8466.0
2024-03-06 15:20:00,354.93,354.93,354.51,354.87,4320.0,350.1729,350.1729,349.7586,350.1137,4320.0
2024-03-06 15:30:00,354.8,355.29,354.8,355.29,4611.0,350.0447,350.5281,350.0447,350.5281,4611.0
2024-03-06 15:40:00,355.39,355.47,354.99,355.26,8270.0,350.6268,350.7057,350.2321,350.4985,8270.0
2024-03-06 15:50:00,355.04,355.51,354.55,354.95,38219.0,350.2815,350.7452,349.798,350.1927,38219.0
2024-03-07 09:30:00,357.46,357.81,355.67,357.49,21182.0,352.669,353.0143,350.903,352.6986,21182.0
2024-03-07 09:40:00,357.58,357.58,356.65,356.71,3388.0,352.7874,352.7874,351.8699,351.9291,3388.0
2024-03-07 09:50:00,356.71,357.83,356.71,357.35,17235.0,351.9291,353.0341,351.9291,352.5605,17235.0
2024-03-07 10:00:00,357.54,357.88,357.09,357.09,4950.0,352.748,353.0834,352.304,352.304,4950.0
2024-03-07 10:10:00,357.1,357.38,356.85,357.04,3644.0,352.3139,352.5901,352.0672,352.2547,3644.0
2024-03-07 10:20:00,357.09,357.25,356.61,357.01,5238.0,352.304,352.4618,351.8304,352.2251,5238.0
2024-03-07 10:30:00,356.99,357.34,356.78,356.97,6698.0,352.2053,352.5506,351.9981,352.1856,6698.0
2024-03-07 10:40:00,357.0,357.74,357.0,357.24,14093.0,352.2152,352.9453,352.2152,352.452,14093.0
2024-03-07 10:50:00,357.18,357.41,356.94,357.02,22475.0,352.3928,352.6197,352.156,352.2349,22475.0
2024-03-07 11:00:00,357.02,357.45,356.76,357.45,2054.0,352.2349,352.6592,351.9784,352.6592,2054.0
2024-03-07 11:10:00,357.33,357.73,357.21,357.4,4438.0,352.5408,352.9354,352.4224,352.6098,4438.0
2024-03-07 11:20:00,357.71,357.83,357.37,357.61,7364.0,352.9157,353.0341,352.5802,352.817,7364.0
2024-03-07 11:30:00,357.58,357.78,357.33,357.63,14682.0,352.7874,352.9847,352.5408,352.8367,14682.0
2024-03-07 11:40:00,357.66,357.68,357.22,357.25,3451.0,352.8663,352.8861,352.4322,352.4618,3451.0
2024-03-07 11:50:00,357.25,357.57,357.25,357.44,3303.0,352.4618,352.7776,352.4618,352.6493,3303.0
2024-03-07 12:00:00,357.57,358.03,357.57,358.03,11144.0,352.7776,353.2314,352.7776,353.2314,11144.0
2024-03-07 12:10:00,358.17,358.24,358.01,358.15,13541.0,353.3695,353.4386,353.2117,353.3498,13541.0
2024-03-07 12:20:00,358.15,358.82,358.03,358.78,15885.0,353.3498,354.0108,353.2314,353.9713,15885.0
2024-03-07 12:30:00,358.74,359.6,358.59,359.6,5898.0,353.9319,354.7803,353.7839,354.7803,5898.0
2024-03-07 12:40:00,359.5,359.51,359.0,359.34,6372.0,354.6817,354.6916,354.1884,354.5238,6372.0
2024-03-07 12:50:00,359.41,359.48,358.82,358.89,6503.0,354.5929,354.662,354.0108,354.0799,6503.0
2024-03-07 13:00:00,358.81,358.9,358.58,358.58,5510.0,354.0009,354.0897,353.774,353.774,5510.0
2024-03-07 13:10:00,358.55,358.68,358.09,358.68,3935.0,353.7444,353.8727,353.2906,353.8727,3935.0
2024-03-07 13:20:00,358.73,358.97,358.64,358.87,8003.0,353.922,354.1588,353.8332,354.0601,8003.0
2024-03-07 13:30:00,358.88,358.88,358.37,358.61,8069.0,354.07,354.07,353.5668,353.8036,8069.0
2024-03-07 13:40:00,358.61,359.18,358.56,359.18,3774.0,353.8036,354.366,353.7543,354.366,3774.0
2024-03-07 13:50:00,359.27,359.76,359.09,359.5,4320.0,354.4548,354.9382,354.2772,354.6817,4320.0
2024-03-07 14:00:00,359.4,359.78,359.28,359.29,3073.0,354.583,354.9579,354.4646,354.4745,3073.0
2024-03-07 14:10:00,359.45,359.5,359.08,359.34,2091.0,354.6324,354.6817,354.2673,354.5238,2091.0
2024-03-07 14:20:00,359.34,359.34,358.85,358.93,4858.0,354.5238,354.5238,354.0404,354.1193,4858.0
2024-03-07 14:30:00,358.98,359.15,358.61,358.83,2723.0,354.1687,354.3364,353.8036,354.0207,2723.0
2024-03-07 14:40:00,358.86,358.9,358.63,358.78,2646.0,354.0503,354.0897,353.8233,353.9713,2646.0
2024-03-07 14:50:00,358.89,358.9,358.32,358.4,6430.0,354.0799,354.0897,353.5175,353.5964,6430.0
2024-03-07 15:00:00,358.38,358.39,358.07,358.3,5022.0,353.5767,353.5866,353.2709,353.4978,5022.0
2024-03-07 15:10:00,358.41,358.84,358.31,358.54,3800.0,353.6063,354.0305,353.5076,353.7346,3800.0
2024-03-07 15:20:00,358.46,358.56,358.17,358.43,3076.0,353.6556,353.7543,353.3695,353.626,3076.0
2024-03-07 15:30:00,358.38,358.59,358.32,358.52,6025.0,353.5767,353.7839,353.5175,353.7148,6025.0
2024-03-07 15:40:00,358.57,358.67,357.96,358.09,30706.0,353.7642,353.8628,353.1623,353.2906,30706.0
2024-03-07 15:50:00,357.89,358.11,357.55,357.58,33360.0,353.0933,353.3103,352.7578,352.7874,33360.0
2024-03-08 09:30:00,357.12,357.48,355.64,357.08,17911.0,352.3336,352.6888,350.8734,352.2941,17911.0
2024-03-08 09:40:00,357.21,358.79,357.19,358.07,6554.0,352.4224,353.9812,352.4026,353.2709,6554.0
2024-03-08 09:50:00,358.49,358.96,357.94,358.96,5183.0,353.6852,354.1489,353.1426,354.1489,5183.0
2024-03-08 10:00:00,358.88,359.16,357.17,357.17,9175.0,354.07,354.3462,352.3829,352.3829,9175.0
2024-03-08 10:10:00,357.61,357.77,357.02,357.03,3329.0,352.817,352.9749,352.2349,352.2448,3329.0
2024-03-08 10:20:00,356.83,357.29,356.56,357.18,3348.0,352.0475,352.5013,351.7811,352.3928,3348.0
2024-03-08 10:30:00,357.22,357.5,357.05,357.19,8595.0,352.4322,352.7085,352.2645,352.4026,8595.0
2024-03-08 10:40:00,357.11,357.95,356.73,357.65,13535.0,352.3237,353.1525,351.9488,352.8565,13535.0
2024-03-08 10:50:00,357.46,358.06,357.29,357.77,6174.0,352.669,353.261,352.5013,352.9749,6174.0
2024-03-08 11:00:00,357.73,357.79,356.91,357.19,4049.0,352.9354,352.9946,352.1264,352.4026,4049.0
2024-03-08 11:10:00,357.22,357.77,356.93,357.52,5281.0,352.4322,352.9749,352.1461,352.7282,5281.0
2024-03-08 11:20:00,357.77,359.0,357.69,358.7,20796.0,352.9749,354.1884,352.8959,353.8924,20796.0
2024-03-08 11:30:00,358.84,359.44,358.61,358.63,5448.0,354.0305,354.6225,353.8036,353.8233,5448.0
2024-03-08 11:40:00,358.48,359.04,358.45,358.56,9548.0,353.6754,354.2279,353.6458,353.7543,9548.0
2024-03-08 11:50:00,358.63,359.09,358.49,358.6,4088.0,353.8233,354.2772,353.6852,353.7937,4088.0
2024-03-08 12:00:00,358.88,359.44,358.88,359.17,8289.0,354.07,354.6225,354.07,354.3561,8289.0
2024-03-08 12:10:00,359.22,359.43,358.44,358.44,8588.0,354.4054,354.6126,353.6359,353.6359,8588.0
2024-03-08 12:20:00,358.55,358.92,358.31,358.84,5266.0,353.7444,354.1095,353.5076,354.0305,5266.0
2024-03-08 12:30:00,358.75,359.78,358.73,359.76,3575.0,353.9417,354.9579,353.922,354.9382,3575.0
2024-03-08 12:40:00,359.84,359.87,359.11,359.22,6089.0,355.0171,355.0467,354.2969,354.4054,6089.0
2024-03-08 12:50:00,359.34,359.61,358.66,359.61,5360.0,354.5238,354.7902,353.8529,354.7902,5360.0
2024-03-08 13:00:00,359.71,359.76,359.04,359.19,6028.0,354.8889,354.9382,354.2279,354.3758,6028.0
2024-03-08 13:10:00,359.19,359.2,358.76,358.95,8692.0,354.3758,354.3857,353.9516,354.1391,8692.0
2024-03-08 13:20:00,358.86,359.1,358.72,359.0,10810.0,354.0503,354.287,353.9121,354.1884,10810.0
2024-03-08 13:30:00,358.92,359.53,358.85,359.27,8381.0,354.1095,354.7113,354.0404,354.4548,8381.0
2024-03-08 13:40:00,359.07,359.33,358.76,358.76,8583.0,354.2574,354.514,353.9516,353.9516,8583.0
2024-03-08 13:50:00,358.8,359.02,358.57,358.73,6169.0,353.9911,354.2081,353.7642,353.922,6169.0
2024-03-08 14:00:00,358.78,359.06,358.27,358.27,2933.0,353.9713,354.2476,353.4682,353.4682,2933.0
2024-03-08 14:10:00,358.17,358.48,358.08,358.36,4267.0,353.3695,353.6754,353.2807,353.557,4267.0
2024-03-08 14:20:00,358.42,359.06,358.42,359.03,1979.0,353.6162,354.2476,353.6162,354.218,1979.0
2024-03-08 14:30:00,359.0,359.23,358.93,358.94,2892.0,354.1884,354.4153,354.1193,354.1292,2892.0
2024-03-08 14:40:00,358.99,359.28,358.85,358.98,4242.0,354.1785,354.4646,354.0404,354.1687,4242.0
2024-03-08 14:50:00,359.24,360.28,359.19,359.23,10907.0,354.4252,355.4512,354.3758,354.4153,10907.0
2024-03-08 15:00:00,359.41,359.57,359.22,359.28,3316.0,354.5929,354.7507,354.4054,354.4646,3316.0
2024-03-08 15:10:00,359.15,359.18,358.81,359.01,2912.0,354.3364,354.366,354.0009,354.1983,2912.0
2024-03-08 15:20:00,358.92,358.92,358.21,358.26,3899.0,354.1095,354.1095,353.409,353.4583,3899.0
2024-03-08 15:30:00,358.28,358.84,358.21,358.48,7281.0,353.478,354.0305,353.409,353.6754,7281.0
2024-03-08 15:40:00,358.42,358.79,358.39,358.44,12279.0,353.6162,353.9812,353.5866,353.6359,12279.0
2024-03-08 15:50:00,358.56,358.65,357.66,357.66,30663.0,353.7543,353.8431,352.8663,352.8663,30663.0
2024-03-11 09:30:00,357.87,361.41,357.18,359.5,33682.0,353.0735,356.5661,352.3928,354.6817,33682.0
2024-03-11 09:40:00,358.91,359.76,357.95,358.54,6130.0,354.0996,354.9382,353.1525,353.7346,6130.0
2024-03-11 09:50:00,358.63,358.72,357.55,357.59,14047.0,353.8233,353.9121,352.7578,352.7973,14047.0
2024-03-11 10:00:00,357.61,357.89,356.14,356.22,15826.0,352.817,353.0933,351.3667,351.4456,15826.0
2024-03-11 10:10:00,356.04,356.12,354.4,354.9,10457.0,351.2681,351.347,349.65,350.1433,10457.0
2024-03-11 10:20:00,354.87,355.97,354.37,354.38,6971.0,350.1137,351.199,349.6204,349.6303,6971.0
2024-03-11 10:30:00,354.37,356.09,354.37,355.88,20050.0,349.6204,351.3174,349.6204,351.1102,20050.0
2024-03-11 10:40:00,356.03,356.14,355.34,355.98,9191.0,351.2582,351.3667,350.5774,351.2089,9191.0
2024-03-11 10:50:00,355.98,357.3,355.94,357.06,66598.0,351.2089,352.5112,351.1694,352.2744,66598.0
2024-03-11 11:00:00,356.84,357.24,356.6,357.05,5339.0,352.0573,352.452,351.8206,352.2645,5339.0
2024-03-11 11:10:00,356.88,357.1,356.54,356.55,6981.0,352.0968,352.3139,351.7614,351.7712,6981.0
2024-03-11 11:20:00,356.52,356.58,356.06,356.06,3848.0,351.7416,351.8008,351.2878,351.2878,3848.0
2024-03-11 11:30:00,356.06,356.6,355.99,356.6,4086.0,351.2878,351.8206,351.2187,351.8206,4086.0
2024-03-11 11:40:00,356.51,357.1,356.5,356.98,5851.0,351.7318,352.3139,351.7219,352.1955,5851.0
2024-03-11 11:50:00,357.05,357.46,356.91,357.09,4120.0,352.2645,352.669,352.1264,352.304,4120.0
2024-03-11 12:00:00,357.05,357.17,356.13,356.26,4916.0,352.2645,352.3829,351.3569,351.4851,4916.0
2024-03-11 12:10:00,356.19,356.3,355.95,356.15,5693.0,351.416,351.5246,351.1793,351.3766,5693.0
2024-03-11 12:20:00,355.99,356.28,355.83,356.0,3908.0,351.2187,351.5048,351.0609,351.2286,3908.0
2024-03-11 12:30:00,356.01,356.12,355.8,356.02,5886.0,351.2385,351.347,351.0313,351.2483,5886.0
2024-03-11 12:40:00,356.05,356.81,356.05,356.75,27011.0,351.2779,352.0277,351.2779,351.9685,27011.0
2024-03-11 12:50:00,356.65,357.29,356.61,356.65,3788.0,351.8699,352.5013,351.8304,351.8699,3788.0
2024-03-11 13:00:00,356.75,356.87,356.5,356.7,3064.0,351.9685,352.0869,351.7219,351.9192,3064.0
2024-03-11 13:10:00,356.69,357.21,356.48,357.08,7553.0,351.9093,352.4224,351.7022,352.2941,7553.0
2024-03-11 13:20:00,357.19,357.67,357.14,357.46,10582.0,352.4026,352.8762,352.3533,352.669,10582.0
2024-03-11 13:30:00,357.46,357.74,356.94,357.01,8883.0,352.669,352.9453,352.156,352.2251,8883.0
2024-03-11 13:40:00,357.0,357.06,356.56,357.06,4761.0,352.2152,352.2744,351.7811,352.2744,4761.0
2024-03-11 13:50:00,356.9,357.11,356.79,357.11,3800.0,352.1165,352.3237,352.008,352.3237,3800.0
2024-03-11 14:00:00,357.12,357.13,356.67,356.73,5984.0,352.3336,352.3435,351.8896,351.9488,5984.0
2024-03-11 14:10:00,356.73,356.81,356.54,356.54,2561.0,351.9488,352.0277,351.7614,351.7614,2561.0
2024-03-11 14:20:00,356.57,356.82,356.46,356.75,6253.0,351.791,352.0376,351.6824,351.9685,6253.0
2024-03-11 14:30:00,356.65,356.91,356.6,356.75,3908.0,351.8699,352.1264,351.8206,351.9685,3908.0
2024-03-11 14:40:00,356.89,357.0,356.76,356.89,6646.0,352.1067,352.2152,351.9784,352.1067,6646.0
2024-03-11 14:50:00,356.94,356.94,356.64,356.75,3537.0,352.156,352.156,351.86,351.9685,3537.0
2024-03-11 15:00:00,356.83,356.93,356.7,356.9,3789.0,352.0475,352.1461,351.9192,352.1165,3789.0
2024-03-11 15:10:00,356.92,356.92,356.11,356.11,6630.0,352.1363,352.1363,351.3371,351.3371,6630.0
2024-03-11 15:20:00,356.13,356.13,355.52,355.54,8133.0,351.3569,351.3569,350.755,350.7748,8133.0
2024-03-11 15:30:00,355.52,355.7,355.22,355.32,10447.0,350.755,350.9326,350.459,350.5577,10447.0
2024-03-11 15:40:00,355.39,355.48,354.81,354.81,17054.0,350.6268,350.7156,350.0545,350.0545,17054.0
2024-03-11 15:50:00,355.0,355.73,354.81,355.58,74965.0,350.242,350.9622,350.0545,350.8142,74965.0
2024-03-12 09:30:00,355.17,356.21,354.14,354.4,12746.0,350.4097,351.4358,349.3935,349.65,12746.0
2024-03-12 09:40:00,354.39,354.96,353.76,354.96,4976.0,349.6402,350.2025,349.0186,350.2025,4976.0
2024-03-12 09:50:00,355.06,356.0,354.67,355.92,3621.0,350.3012,351.2286,349.9164,351.1497,3621.0
2024-03-12 10:00:00,356.09,357.28,355.72,357.01,5656.0,351.3174,352.4914,350.9523,352.2251,5656.0
2024-03-12 10:10:00,356.87,358.07,356.85,357.61,7812.0,352.0869,353.2709,352.0672,352.817,7812.0
2024-03-12 10:20:00,357.79,358.25,357.74,358.08,3927.0,352.9946,353.4484,352.9453,353.2807,3927.0
2024-03-12 10:30:00,358.21,358.42,357.94,358.1,3505.0,353.409,353.6162,353.1426,353.3004,3505.0
2024-03-12 10:40:00,358.21,358.21,357.54,357.86,3326.0,353.409,353.409,352.748,353.0637,3326.0
2024-03-12 10:50:00,357.81,357.95,357.1,357.59,6742.0,353.0143,353.1525,352.3139,352.7973,6742.0
2024-03-12 11:00:00,357.59,357.96,357.27,357.95,7563.0,352.7973,353.1623,352.4816,353.1525,7563.0
2024-03-12 11:10:00,358.0,358.1,357.84,358.1,2390.0,353.2018,353.3004,353.0439,353.3004,2390.0
2024-03-12 11:20:00,358.12,358.13,357.62,357.78,2884.0,353.3202,353.33,352.8269,352.9847,2884.0
2024-03-12 11:30:00,357.67,358.32,357.39,358.16,4068.0,352.8762,353.5175,352.6,353.3596,4068.0
2024-03-12 11:40:00,358.38,358.78,358.18,358.45,6173.0,353.5767,353.9713,353.3794,353.6458,6173.0
2024-03-12 11:50:00,358.54,359.13,358.47,359.08,4743.0,353.7346,354.3166,353.6655,354.2673,4743.0
2024-03-12 12:00:00,359.17,359.17,358.58,358.58,5244.0,354.3561,354.3561,353.774,353.774,5244.0
2024-03-12 12:10:00,358.75,358.75,357.6,357.6,6200.0,353.9417,353.9417,352.8072,352.8072,6200.0
2024-03-12 12:20:00,357.67,357.89,357.52,357.66,5953.0,352.8762,353.0933,352.7282,352.8663,5953.0
2024-03-12 12:30:00,357.7,357.7,357.14,357.41,5947.0,352.9058,352.9058,352.3533,352.6197,5947.0
2024-03-12 12:40:00,357.32,357.34,356.46,357.1,6548.0,352.5309,352.5506,351.6824,352.3139,6548.0
2024-03-12 12:50:00,357.13,357.31,357.0,357.15,4701.0,352.3435,352.521,352.2152,352.3632,4701.0
2024-03-12 13:00:00,357.23,357.3,356.96,357.04,5175.0,352.4421,352.5112,352.1757,352.2547,5175.0
2024-03-12 13:10:00,357.18,357.75,357.07,357.75,5726.0,352.3928,352.9551,352.2843,352.9551,5726.0
2024-03-12 13:20:00,358.06,358.55,358.06,358.37,3457.0,353.261,353.7444,353.261,353.5668,3457.0
2024-03-12 13:30:00,358.47,358.94,358.44,358.91,3549.0,353.6655,354.1292,353.6359,354.0996,3549.0
2024-03-12 13:40:00,358.93,359.46,358.93,359.35,4960.0,354.1193,354.6422,354.1193,354.5337,4960.0
2024-03-12 13:50:00,359.23,359.32,358.94,358.94,4573.0,354.4153,354.5041,354.1292,354.1292,4573.0
2024-03-12 14:00:00,358.99,359.5,358.78,359.47,8446.0,354.1785,354.6817,353.9713,354.6521,8446.0
2024-03-12 14:10:00,359.46,359.49,359.29,359.49,1737.0,354.6422,354.6718,354.4745,354.6718,1737.0
2024-03-12 14:20:00,359.61,359.8,359.53,359.78,4571.0,354.7902,354.9777,354.7113,354.9579,4571.0
2024-03-12 14:30:00,359.81,360.07,359.61,359.68,5187.0,354.9875,355.244,354.7902,354.8593,5187.0
2024-03-12 14:40:00,359.57,359.74,359.34,359.74,2453.0,354.7507,354.9185,354.5238,354.9185,2453.0
2024-03-12 14:50:00,359.75,359.96,359.64,359.91,3456.0,354.9283,355.1355,354.8198,355.0862,3456.0
2024-03-12 15:00:00,359.91,360.11,359.69,360.1,5204.0,355.0862,355.2835,354.8691,355.2736,5204.0
2024-03-12 15:10:00,360.11,360.33,360.09,360.27,6037.0,355.2835,355.5006,355.2638,355.4414,6037.0
2024-03-12 15:20:00,360.16,360.21,359.89,359.94,6973.0,355.3328,355.3822,355.0665,355.1158,6973.0
2024-03-12 15:30:00,359.93,359.93,359.27,359.33,9159.0,355.1059,355.1059,354.4548,354.514,9159.0
2024-03-12 15:40:00,359.35,359.41,358.89,358.98,12557.0,354.5337,354.5929,354.0799,354.1687,12557.0
2024-03-12 15:50:00,358.98,359.56,358.29,358.33,46374.0,354.1687,354.7409,353.4879,353.5274,46374.0
2024-03-13 09:30:00,359.63,359.65,357.52,358.14,14135.0,354.8099,354.8297,352.7282,353.3399,14135.0
2024-03-13 09:40:00,358.66,358.66,357.52,358.64,3844.0,353.8529,353.8529,352.7282,353.8332,3844.0
2024-03-13 09:50:00,358.64,358.64,357.31,357.46,3039.0,353.8332,353.8332,352.521,352.669,3039.0
2024-03-13 10:00:00,357.37,357.82,357.26,357.77,3193.0,352.5802,353.0242,352.4717,352.9749,3193.0
2024-03-13 10:10:00,357.64,357.72,357.28,357.28,7300.0,352.8466,352.9255,352.4914,352.4914,7300.0
2024-03-13 10:20:00,357.29,358.56,357.23,358.56,7030.0,352.5013,353.7543,352.4421,353.7543,7030.0
2024-03-13 10:30:00,358.37,358.44,357.71,357.74,4065.0,353.5668,353.6359,352.9157,352.9453,4065.0
2024-03-13 10:40:00,357.58,357.96,357.45,357.86,2555.0,352.7874,353.1623,352.6592,353.0637,2555.0
2024-03-13 10:50:00,357.7,358.2,357.58,358.2,5265.0,352.9058,353.3991,352.7874,353.3991,5265.0
2024-03-13 11:00:00,358.11,358.78,357.9,358.08,13357.0,353.3103,353.9713,353.1031,353.2807,13357.0
2024-03-13 11:10:00,358.08,358.96,357.86,358.96,4204.0,353.2807,354.1489,353.0637,354.1489,4204.0
2024-03-13 11:20:00,358.99,359.24,358.81,358.84,6197.0,354.1785,354.4252,354.0009,354.0305,6197.0
2024-03-13 11:30:00,358.83,358.96,358.4,358.56,8021.0,354.0207,354.1489,353.5964,353.7543,8021.0
2024-03-13 11:40:00,358.45,358.52,358.13,358.21,4300.0,353.6458,353.7148,353.33,353.409,4300.0
2024-03-13 11:50:00,358.41,358.41,358.02,358.02,1699.0,353.6063,353.6063,353.2215,353.2215,1699.0
2024-03-13 12:00:00,357.93,358.36,357.81,358.12,4309.0,353.1327,353.557,353.0143,353.3202,4309.0
2024-03-13 12:10:00,358.08,358.15,357.68,357.68,2153.0,353.2807,353.3498,352.8861,352.8861,2153.0
2024-03-13 12:20:00,357.71,357.73,357.52,357.6,3070.0,352.9157,352.9354,352.7282,352.8072,3070.0
2024-03-13 12:30:00,357.47,357.47,356.56,356.78,5548.0,352.6789,352.6789,351.7811,351.9981,5548.0
2024-03-13 12:40:00,356.9,357.05,356.7,356.84,3848.0,352.1165,352.2645,351.9192,352.0573,3848.0
2024-03-13 12:50:00,356.75,357.76,356.74,357.75,13699.0,351.9685,352.965,351.9587,352.9551,13699.0
2024-03-13 13:00:00,357.9,358.39,357.9,357.97,3033.0,353.1031,353.5866,353.1031,353.1722,3033.0
2024-03-13 13:10:00,358.08,358.31,357.93,358.0,4828.0,353.2807,353.5076,353.1327,353.2018,4828.0
2024-03-13 13:20:00,358.16,358.39,358.09,358.24,3926.0,353.3596,353.5866,353.2906,353.4386,3926.0
2024-03-13 13:30:00,358.12,358.36,358.11,358.33,3504.0,353.3202,353.557,353.3103,353.5274,3504.0
2024-03-13 13:40:00,358.41,358.41,358.09,358.27,3503.0,353.6063,353.6063,353.2906,353.4682,3503.0
2024-03-13 13:50:00,358.33,358.48,358.14,358.19,2281.0,353.5274,353.6754,353.3399,353.3892,2281.0
2024-03-13 14:00:00,358.22,358.44,358.17,358.27,5862.0,353.4188,353.6359,353.3695,353.4682,5862.0
2024-03-13 14:10:00,358.27,358.5,358.26,358.34,5327.0,353.4682,353.6951,353.4583,353.5372,5327.0
2024-03-13 14:20:00,358.35,358.42,357.9,357.97,13138.0,353.5471,353.6162,353.1031,353.1722,13138.0
2024-03-13 14:30:00,357.96,358.14,357.69,357.69,4660.0,353.1623,353.3399,352.8959,352.8959,4660.0
2024-03-13 14:40:00,357.79,357.79,357.51,357.52,4122.0,352.9946,352.9946,352.7184,352.7282,4122.0
2024-03-13 14:50:00,357.5,357.62,357.32,357.33,3259.0,352.7085,352.8269,352.5309,352.5408,3259.0
2024-03-13 15:00:00,357.34,357.34,356.87,357.09,3360.0,352.5506,352.5506,352.0869,352.304,3360.0
2024-03-13 15:10:00,357.0,357.02,356.77,356.89,5067.0,352.2152,352.2349,351.9883,352.1067,5067.0
2024-03-13 15:20:00,356.83,357.35,356.21,356.22,6603.0,352.0475,352.5605,351.4358,351.4456,6603.0
2024-03-13 15:30:00,356.28,356.73,355.83,356.51,33937.0,351.5048,351.9488,351.0609,351.7318,33937.0
2024-03-13 15:40:00,356.57,356.63,356.14,356.24,11022.0,351.791,351.8502,351.3667,351.4654,11022.0
2024-03-13 15:50:00,356.13,357.22,355.8,356.82,60222.0,351.3569,352.4322,351.0313,352.0376,60222.0
2024-03-14 09:30:00,356.56,358.22,354.71,354.96,24832.0,351.7811,353.4188,349.9559,350.2025,24832.0
2024-03-14 09:40:00,354.98,355.75,354.98,354.99,3444.0,350.2223,350.9819,350.2223,350.2321,3444.0
2024-03-14 09:50:00,354.83,355.34,354.77,355.34,1700.0,350.0743,350.5774,350.0151,350.5774,1700.0
2024-03-14 10:00:00,355.22,355.58,354.21,354.22,3831.0,350.459,350.8142,349.4626,349.4725,3831.0
2024-03-14 10:10:00,354.19,355.17,354.0,354.94,3960.0,349.4429,350.4097,349.2554,350.1828,3960.0
2024-03-14 10:20:00,354.76,354.86,353.55,353.55,9249.0,350.0052,350.1039,348.8114,348.8114,9249.0
2024-03-14 10:30:00,353.59,354.64,353.5,353.81,21130.0,348.8509,349.8868,348.7621,349.0679,21130.0
2024-03-14 10:40:00,353.97,355.19,353.77,355.19,3450.0,349.2258,350.4295,349.0285,350.4295,3450.0
2024-03-14 10:50:00,355.25,355.5,353.55,353.84,5745.0,350.4886,350.7353,348.8114,349.0975,5745.0
2024-03-14 11:00:00,354.0,354.74,354.0,354.4,3262.0,349.2554,349.9855,349.2554,349.65,3262.0
2024-03-14 11:10:00,354.54,354.54,354.06,354.13,4761.0,349.7882,349.7882,349.3146,349.3837,4761.0
2024-03-14 11:20:00,354.04,354.25,353.65,354.1,3813.0,349.2949,349.5021,348.9101,349.3541,3813.0
2024-03-14 11:30:00,354.23,354.52,353.79,354.16,3879.0,349.4823,349.7684,349.0482,349.4133,3879.0
2024-03-14 11:40:00,354.43,354.71,354.05,354.34,3724.0,349.6796,349.9559,349.3047,349.5908,3724.0
2024-03-14 11:50:00,354.54,354.91,354.23,354.9,3224.0,349.7882,350.1532,349.4823,350.1433,3224.0
2024-03-14 12:00:00,355.02,355.13,354.26,354.26,9178.0,350.2617,350.3703,349.5119,349.5119,9178.0
2024-03-14 12:10:00,354.29,354.39,354.12,354.2,1640.0,349.5415,349.6402,349.3738,349.4527,1640.0
2024-03-14 12:20:00,354.4,355.59,354.4,355.49,3882.0,349.65,350.8241,349.65,350.7254,3882.0
2024-03-14 12:30:00,355.57,355.57,355.24,355.25,2322.0,350.8044,350.8044,350.4788,350.4886,2322.0
2024-03-14 12:40:00,355.11,355.23,354.76,354.77,5111.0,350.3505,350.4689,350.0052,350.0151,5111.0
2024-03-14 12:50:00,354.55,354.82,354.33,354.49,4386.0,349.798,350.0644,349.581,349.7388,4386.0
2024-03-14 13:00:00,354.34,354.66,354.28,354.62,3458.0,349.5908,349.9066,349.5316,349.8671,3458.0
2024-03-14 13:10:00,354.91,355.04,354.25,354.27,3681.0,350.1532,350.2815,349.5021,349.5218,3681.0
2024-03-14 13:20:00,354.14,354.3,353.78,353.79,2758.0,349.3935,349.5514,349.0384,349.0482,2758.0
2024-03-14 13:30:00,353.6,353.99,353.4,353.93,8511.0,348.8608,349.2455,348.6634,349.1863,8511.0
2024-03-14 13:40:00,353.83,354.22,353.82,353.9,3900.0,349.0877,349.4725,349.0778,349.1567,3900.0
2024-03-14 13:50:00,354.11,354.36,353.93,354.25,5772.0,349.3639,349.6106,349.1863,349.5021,5772.0
2024-03-14 14:00:00,354.25,354.47,353.99,354.24,7102.0,349.5021,349.7191,349.2455,349.4922,7102.0
2024-03-14 14:10:00,354.16,354.55,353.93,354.55,4487.0,349.4133,349.798,349.1863,349.798,4487.0
2024-03-14 14:20:00,354.53,354.78,354.43,354.72,9205.0,349.7783,350.0249,349.6796,349.9658,9205.0
2024-03-14 14:30:00,354.64,354.82,354.4,354.82,1700.0,349.8868,350.0644,349.65,350.0644,1700.0
2024-03-14 14:40:00,354.77,354.96,354.52,354.52,4745.0,350.0151,350.2025,349.7684,349.7684,4745.0
2024-03-14 14:50:00,354.47,354.49,353.8,353.96,2909.0,349.7191,349.7388,349.0581,349.2159,2909.0
2024-03-14 15:00:00,353.92,353.93,353.44,353.65,7178.0,349.1765,349.1863,348.7029,348.9101,7178.0
2024-03-14 15:10:00,353.7,354.16,353.7,354.1,5463.0,348.9594,349.4133,348.9594,349.3541,5463.0
2024-03-14 15:20:00,354.1,354.42,354.1,354.27,10096.0,349.3541,349.6698,349.3541,349.5218,10096.0
2024-03-14 15:30:00,354.11,354.18,353.16,353.61,10949.0,349.3639,349.433,348.4267,348.8706,10949.0
2024-03-14 15:40:00,353.56,355.03,353.55,355.03,14338.0,348.8213,350.2716,348.8114,350.2716,14338.0
2024-03-14 15:50:00,355.32,355.91,354.84,355.83,52534.0,350.5577,351.1398,350.0841,351.0609,52534.0
2024-03-15 09:30:00,353.37,354.1,351.43,351.79,169886.0,348.6338,349.3541,346.7198,347.075,169886.0
2024-03-15 09:40:00,351.79,352.38,350.79,350.84,10829.0,347.075,347.6571,346.0884,346.1378,10829.0
2024-03-15 09:50:00,351.19,352.48,351.18,352.08,3184.0,346.4831,347.7558,346.4732,347.3611,3184.0
2024-03-15 10:00:00,352.27,353.21,352.26,352.47,4131.0,347.5486,348.476,347.5387,347.7459,4131.0
2024-03-15 10:10:00,353.15,353.17,352.45,353.06,6103.0,348.4168,348.4365,347.7262,348.328,6103.0
2024-03-15 10:20:00,353.06,353.47,352.69,352.69,5341.0,348.328,348.7325,347.963,347.963,5341.0
2024-03-15 10:30:00,352.49,352.72,352.16,352.33,3687.0,347.7656,347.9926,347.4401,347.6078,3687.0
2024-03-15 10:40:00,352.47,353.26,352.47,353.26,4968.0,347.7459,348.5253,347.7459,348.5253,4968.0
2024-03-15 10:50:00,353.7,353.86,352.95,353.7,3994.0,348.9594,349.1173,348.2195,348.9594,3994.0
2024-03-15 11:00:00,353.8,353.8,353.18,353.43,1976.0,349.0581,349.0581,348.4464,348.693,1976.0
2024-03-15 11:10:00,353.88,353.88,352.84,352.84,2316.0,349.137,349.137,348.1109,348.1109,2316.0
2024-03-15 11:20:00,352.74,353.92,352.74,353.92,1109.0,348.0123,349.1765,348.0123,349.1765,1109.0
2024-03-15 11:30:00,353.89,354.23,353.69,353.96,2508.0,349.1469,349.4823,348.9496,349.2159,2508.0
2024-03-15 11:40:00,353.85,354.18,353.16,353.16,1515.0,349.1074,349.433,348.4267,348.4267,1515.0
2024-03-15 11:50:00,353.2,353.37,352.53,352.79,2311.0,348.4661,348.6338,347.8051,348.0616,2311.0
2024-03-15 12:00:00,352.77,353.56,352.76,353.56,3839.0,348.0419,348.8213,348.032,348.8213,3839.0
2024-03-15 12:10:00,353.42,353.42,353.01,353.12,1262.0,348.6832,348.6832,348.2787,348.3872,1262.0
2024-03-15 12:20:00,353.29,353.32,352.27,352.27,2266.0,348.5549,348.5845,347.5486,347.5486,2266.0
2024-03-15 12:30:00,352.43,352.79,352.42,352.72,1800.0,347.7064,348.0616,347.6966,347.9926,1800.0
2024-03-15 12:40:00,352.75,352.77,352.25,352.58,2260.0,348.0222,348.0419,347.5289,347.8544,2260.0
2024-03-15 12:50:00,352.62,352.63,352.36,352.48,1928.0,347.8939,347.9038,347.6374,347.7558,1928.0
2024-03-15 13:00:00,352.4,353.07,352.39,352.91,1841.0,347.6768,348.3379,347.667,348.18,1841.0
2024-03-15 13:10:00,353.11,353.36,352.86,352.86,3042.0,348.3773,348.624,348.1307,348.1307,3042.0
2024-03-15 13:20:00,353.0,353.62,352.88,353.46,2805.0,348.2688,348.8805,348.1504,348.7226,2805.0
2024-03-15 13:30:00,353.38,353.57,352.89,352.9,2147.0,348.6437,348.8312,348.1603,348.1701,2147.0
2024-03-15 13:40:00,353.09,353.19,352.9,353.1,3868.0,348.3576,348.4563,348.1701,348.3675,3868.0
2024-03-15 13:50:00,353.23,353.49,353.01,353.18,3439.0,348.4957,348.7522,348.2787,348.4464,3439.0
2024-03-15 14:00:00,353.05,353.28,352.44,352.58,6307.0,348.3181,348.5451,347.7163,347.8544,6307.0
2024-03-15 14:10:00,352.46,352.54,352.04,352.27,3680.0,347.736,347.815,347.3217,347.5486,3680.0
2024-03-15 14:20:00,352.17,352.39,351.64,351.87,2833.0,347.4499,347.667,346.927,347.1539,2833.0
2024-03-15 14:30:00,351.77,352.11,351.33,351.95,3410.0,347.0553,347.3907,346.6212,347.2329,3410.0
2024-03-15 14:40:00,352.0,352.21,351.35,351.35,16380.0,347.2822,347.4894,346.6409,346.6409,16380.0
2024-03-15 14:50:00,351.34,351.98,351.31,351.96,11702.0,346.6311,347.2625,346.6015,347.2427,11702.0
2024-03-15 15:00:00,351.9,353.12,351.75,352.69,14056.0,347.1835,348.3872,347.0356,347.963,14056.0
2024-03-15 15:10:00,352.78,353.87,352.68,353.77,6619.0,348.0518,349.1271,347.9531,349.0285,6619.0
2024-03-15 15:20:00,353.98,353.98,353.35,353.44,8200.0,349.2357,349.2357,348.6141,348.7029,8200.0
2024-03-15 15:30:00,353.44,353.44,352.37,352.37,12628.0,348.7029,348.7029,347.6472,347.6472,12628.0
2024-03-15 15:40:00,352.56,353.28,352.39,353.22,21318.0,347.8347,348.5451,347.667,348.4859,21318.0
2024-03-15 15:50:00,353.28,353.39,352.04,352.31,68086.0,348.5451,348.6536,347.3217,347.5881,68086.0
2024-03-18 09:30:00,354.02,355.42,352.82,352.82,16342.0,349.2751,350.6564,348.0912,348.0912,16342.0
2024-03-18 09:40:00,353.4,353.86,352.62,353.21,4656.0,348.6634,349.1173,347.8939,348.476,4656.0
2024-03-18 09:50:00,353.4,354.53,353.19,354.53,3591.0,348.6634,349.7783,348.4563,349.7783,3591.0
2024-03-18 10:00:00,355.03,355.03,354.33,354.84,4776.0,350.2716,350.2716,349.581,350.0841,4776.0
2024-03-18 10:10:00,354.6,354.72,354.35,354.7,4428.0,349.8474,349.9658,349.6007,349.946,4428.0
2024-03-18 10:20:00,354.59,355.66,354.59,355.29,3281.0,349.8375,350.8932,349.8375,350.5281,3281.0
2024-03-18 10:30:00,355.12,355.37,355.12,355.3,2086.0,350.3604,350.607,350.3604,350.538,2086.0
2024-03-18 10:40:00,355.2,355.58,355.11,355.53,4295.0,350.4393,350.8142,350.3505,350.7649,4295.0
2024-03-18 10:50:00,355.6,355.91,355.46,355.82,6742.0,350.834,351.1398,350.6958,351.051,6742.0
2024-03-18 11:00:00,355.67,355.92,355.51,355.81,2895.0,350.903,351.1497,350.7452,351.0411,2895.0
2024-03-18 11:10:00,355.6,355.77,354.73,355.02,6447.0,350.834,351.0017,349.9756,350.2617,6447.0
2024-03-18 11:20:00,354.94,355.2,354.91,355.02,2197.0,350.1828,350.4393,350.1532,350.2617,2197.0
2024-03-18 11:30:00,354.96,355.26,354.62,354.62,3326.0,350.2025,350.4985,349.8671,349.8671,3326.0
2024-03-18 11:40:00,354.55,354.95,354.54,354.56,2601.0,349.798,350.1927,349.7882,349.8079,2601.0
2024-03-18 11:50:00,354.6,354.82,354.32,354.53,3016.0,349.8474,350.0644,349.5711,349.7783,3016.0
2024-03-18 12:00:00,354.56,354.69,353.65,353.88,2852.0,349.8079,349.9362,348.9101,349.137,2852.0
2024-03-18 12:10:00,353.88,354.15,353.55,353.81,2286.0,349.137,349.4034,348.8114,349.0679,2286.0
2024-03-18 12:20:00,353.99,354.5,353.81,354.43,4819.0,349.2455,349.7487,349.0679,349.6796,4819.0
2024-03-18 12:30:00,354.62,354.69,354.22,354.57,2842.0,349.8671,349.9362,349.4725,349.8178,2842.0
2024-03-18 12:40:00,354.56,354.59,354.33,354.33,3913.0,349.8079,349.8375,349.581,349.581,3913.0
2024-03-18 12:50:00,354.23,354.42,354.1,354.13,2660.0,349.4823,349.6698,349.3541,349.3837,2660.0
2024-03-18 13:00:00,354.28,354.74,354.28,354.6,2455.0,349.5316,349.9855,349.5316,349.8474,2455.0
2024-03-18 13:10:00,354.59,354.59,353.62,353.97,3620.0,349.8375,349.8375,348.8805,349.2258,3620.0
2024-03-18 13:20:00,353.84,354.36,353.73,354.34,3277.0,349.0975,349.6106,348.989,349.5908,3277.0
2024-03-18 13:30:00,354.32,354.43,354.08,354.15,5292.0,349.5711,349.6796,349.3343,349.4034,5292.0
2024-03-18 13:40:00,354.15,354.15,353.79,353.79,3133.0,349.4034,349.4034,349.0482,349.0482,3133.0
2024-03-18 13:50:00,353.97,354.01,353.71,353.88,4163.0,349.2258,349.2653,348.9693,349.137,4163.0
2024-03-18 14:00:00,354.01,354.21,353.87,354.17,5203.0,349.2653,349.4626,349.1271,349.4231,5203.0
2024-03-18 14:10:00,354.22,354.38,354.17,354.26,3824.0,349.4725,349.6303,349.4231,349.5119,3824.0
2024-03-18 14:20:00,354.2,354.26,353.95,354.04,3049.0,349.4527,349.5119,349.2061,349.2949,3049.0
2024-03-18 14:30:00,354.07,354.28,353.26,353.45,5936.0,349.3245,349.5316,348.5253,348.7128,5936.0
2024-03-18 14:40:00,353.56,353.59,352.81,352.9,3990.0,348.8213,348.8509,348.0814,348.1701,3990.0
2024-03-18 14:50:00,352.94,353.29,352.86,353.26,5646.0,348.2096,348.5549,348.1307,348.5253,5646.0
2024-03-18 15:00:00,353.41,354.08,353.37,353.97,5558.0,348.6733,349.3343,348.6338,349.2258,5558.0
2024-03-18 15:10:00,354.02,354.66,354.02,354.59,6580.0,349.2751,349.9066,349.2751,349.8375,6580.0
2024-03-18 15:20:00,354.63,354.64,354.09,354.1,10780.0,349.877,349.8868,349.3442,349.3541,10780.0
2024-03-18 15:30:00,354.19,354.31,353.8,353.85,9852.0,349.4429,349.5612,349.0581,349.1074,9852.0
2024-03-18 15:40:00,353.85,354.15,353.72,353.74,14092.0,349.1074,349.4034,348.9792,348.9989,14092.0
2024-03-18 15:50:00,353.71,354.32,353.32,354.21,54826.0,348.9693,349.5711,348.5845,349.4626,54826.0
2024-03-19 09:30:00,354.95,354.95,354.0,354.3,14859.0,350.1927,350.1927,349.2554,349.5514,14859.0
2024-03-19 09:40:00,354.43,355.39,354.01,354.77,6623.0,349.6796,350.6268,349.2653,350.0151,6623.0
2024-03-19 09:50:00,354.78,355.49,354.09,354.36,6869.0,350.0249,350.7254,349.3442,349.6106,6869.0
2024-03-19 10:00:00,354.3,354.55,353.97,354.0,10493.0,349.5514,349.798,349.2258,349.2554,10493.0
2024-03-19 10:10:00,354.07,354.35,353.85,354.35,3097.0,349.3245,349.6007,349.1074,349.6007,3097.0
2024-03-19 10:20:00,354.62,354.75,354.07,354.07,2531.0,349.8671,349.9953,349.3245,349.3245,2531.0
2024-03-19 10:30:00,354.32,354.5,354.0,354.5,4551.0,349.5711,349.7487,349.2554,349.7487,4551.0
2024-03-19 10:40:00,354.35,354.35,353.83,353.95,6891.0,349.6007,349.6007,349.0877,349.2061,6891.0
2024-03-19 10:50:00,353.97,354.22,353.87,354.03,7662.0,349.2258,349.4725,349.1271,349.285,7662.0
2024-03-19 11:00:00,354.06,354.11,353.56,353.81,11775.0,349.3146,349.3639,348.8213,349.0679,11775.0
2024-03-19 11:10:00,353.85,354.31,353.85,354.1,11110.0,349.1074,349.5612,349.1074,349.3541,11110.0
2024-03-19 11:20:00,354.13,354.22,354.01,354.1,4800.0,349.3837,349.4725,349.2653,349.3541,4800.0
2024-03-19 11:30:00,354.17,354.54,354.16,354.49,3731.0,349.4231,349.7882,349.4133,349.7388,3731.0
2024-03-19 11:40:00,354.5,354.77,354.35,354.46,2638.0,349.7487,350.0151,349.6007,349.7092,2638.0
2024-03-19 11:50:00,354.36,354.69,354.34,354.48,2207.0,349.6106,349.9362,349.5908,349.729,2207.0
2024-03-19 12:00:00,354.3,354.5,354.19,354.3,4499.0,349.5514,349.7487,349.4429,349.5514,4499.0
2024-03-19 12:10:00,354.39,354.7,354.38,354.65,3201.0,349.6402,349.946,349.6303,349.8967,3201.0
2024-03-19 12:20:00,354.91,355.12,354.75,355.12,1425.0,350.1532,350.3604,349.9953,350.3604,1425.0
2024-03-19 12:30:00,355.0,355.02,354.89,354.94,1540.0,350.242,350.2617,350.1335,350.1828,1540.0
2024-03-19 12:40:00,354.76,355.2,354.67,355.06,2507.0,350.0052,350.4393,349.9164,350.3012,2507.0
2024-03-19 12:50:00,354.91,354.93,354.44,354.46,3178.0,350.1532,350.1729,349.6895,349.7092,3178.0
2024-03-19 13:00:00,354.58,354.97,354.22,354.36,7516.0,349.8276,350.2124,349.4725,349.6106,7516.0
2024-03-19 13:10:00,354.5,354.5,354.26,354.44,1000.0,349.7487,349.7487,349.5119,349.6895,1000.0
2024-03-19 13:20:00,354.36,354.7,354.35,354.66,3325.0,349.6106,349.946,349.6007,349.9066,3325.0
2024-03-19 13:30:00,354.57,354.76,354.57,354.76,4038.0,349.8178,350.0052,349.8178,350.0052,4038.0
2024-03-19 13:40:00,354.76,355.27,354.76,355.05,9216.0,350.0052,350.5084,350.0052,350.2913,9216.0
2024-03-19 13:50:00,355.14,355.14,354.94,355.0,1565.0,350.3801,350.3801,350.1828,350.242,1565.0
2024-03-19 14:00:00,355.0,355.45,354.87,355.45,5532.0,350.242,350.686,350.1137,350.686,5532.0
2024-03-19 14:10:00,355.45,355.67,355.26,355.27,9327.0,350.686,350.903,350.4985,350.5084,9327.0
2024-03-19 14:20:00,355.41,355.41,355.11,355.24,3004.0,350.6465,350.6465,350.3505,350.4788,3004.0
2024-03-19 14:30:00,355.15,355.49,355.14,355.34,4883.0,350.39,350.7254,350.3801,350.5774,4883.0
2024-03-19 14:40:00,355.35,355.49,355.21,355.22,2556.0,350.5873,350.7254,350.4492,350.459,2556.0
2024-03-19 14:50:00,355.15,355.24,354.74,354.84,3253.0,350.39,350.4788,349.9855,350.0841,3253.0
2024-03-19 15:00:00,354.8,354.96,354.5,354.81,7029.0,350.0447,350.2025,349.7487,350.0545,7029.0
2024-03-19 15:10:00,354.76,354.96,354.11,354.13,19107.0,350.0052,350.2025,349.3639,349.3837,19107.0
2024-03-19 15:20:00,354.13,354.7,354.09,354.46,7450.0,349.3837,349.946,349.3442,349.7092,7450.0
2024-03-19 15:30:00,354.44,355.29,354.38,355.23,10605.0,349.6895,350.5281,349.6303,350.4689,10605.0
2024-03-19 15:40:00,355.22,355.97,355.17,355.72,13515.0,350.459,351.199,350.4097,350.9523,13515.0
2024-03-19 15:50:00,355.88,356.98,355.57,356.84,56814.0,351.1102,352.1955,350.8044,352.0573,56814.0
2024-03-20 09:30:00,356.91,356.91,356.01,356.17,12749.0,352.1264,352.1264,351.2385,351.3963,12749.0
2024-03-20 09:40:00,356.07,356.71,355.85,356.5,3425.0,351.2977,351.9291,351.0806,351.7219,3425.0
2024-03-20 09:50:00,356.24,356.37,355.08,355.17,6770.0,351.4654,351.5936,350.3209,350.4097,6770.0
2024-03-20 10:00:00,355.26,355.72,354.82,354.85,3014.0,350.4985,350.9523,350.0644,350.094,3014.0
2024-03-20 10:10:00,354.82,355.13,354.36,354.46,3393.0,350.0644,350.3703,349.6106,349.7092,3393.0
2024-03-20 10:20:00,354.35,354.51,354.1,354.34,2354.0,349.6007,349.7586,349.3541,349.5908,2354.0
2024-03-20 10:30:00,354.25,354.36,354.02,354.16,4048.0,349.5021,349.6106,349.2751,349.4133,4048.0
2024-03-20 10:40:00,354.15,354.5,353.8,354.36,13100.0,349.4034,349.7487,349.0581,349.6106,13100.0
2024-03-20 10:50:00,354.48,354.87,354.48,354.7,11234.0,349.729,350.1137,349.729,349.946,11234.0
2024-03-20 11:00:00,354.59,354.83,354.49,354.66,7755.0,349.8375,350.0743,349.7388,349.9066,7755.0
2024-03-20 11:10:00,354.42,354.49,354.31,354.4,3520.0,349.6698,349.7388,349.5612,349.65,3520.0
2024-03-20 11:20:00,354.36,354.48,354.08,354.48,6201.0,349.6106,349.729,349.3343,349.729,6201.0
2024-03-20 11:30:00,354.4,354.4,353.97,354.13,3890.0,349.65,349.65,349.2258,349.3837,3890.0
2024-03-20 11:40:00,354.28,354.29,353.01,353.01,2982.0,349.5316,349.5415,348.2787,348.2787,2982.0
2024-03-20 11:50:00,352.88,353.17,352.72,353.13,5441.0,348.1504,348.4365,347.9926,348.3971,5441.0
2024-03-20 12:00:00,353.16,353.4,353.07,353.4,1840.0,348.4267,348.6634,348.3379,348.6634,1840.0
2024-03-20 12:10:00,353.35,353.44,352.9,352.97,2089.0,348.6141,348.7029,348.1701,348.2392,2089.0
2024-03-20 12:20:00,352.93,353.01,352.62,352.75,4966.0,348.1997,348.2787,347.8939,348.0222,4966.0
2024-03-20 12:30:00,352.72,352.72,352.21,352.53,3105.0,347.9926,347.9926,347.4894,347.8051,3105.0
2024-03-20 12:40:00,352.51,352.63,352.33,352.38,4830.0,347.7854,347.9038,347.6078,347.6571,4830.0
2024-03-20 12:50:00,352.53,352.81,352.45,352.69,4809.0,347.8051,348.0814,347.7262,347.963,4809.0
2024-03-20 13:00:00,352.6,352.65,351.92,352.0,4635.0,347.8742,347.9235,347.2033,347.2822,4635.0
2024-03-20 13:10:00,352.0,352.11,351.85,352.05,5136.0,347.2822,347.3907,347.1342,347.3315,5136.0
2024-03-20 13:20:00,352.05,352.51,351.84,352.5,4444.0,347.3315,347.7854,347.1244,347.7755,4444.0
2024-03-20 13:30:00,352.53,352.53,352.15,352.19,2995.0,347.8051,347.8051,347.4302,347.4697,2995.0
2024-03-20 13:40:00,352.28,352.43,352.12,352.25,2731.0,347.5585,347.7064,347.4006,347.5289,2731.0
2024-03-20 13:50:00,352.47,352.6,352.41,352.47,3463.0,347.7459,347.8742,347.6867,347.7459,3463.0
2024-03-20 14:00:00,352.55,353.93,352.47,353.11,11595.0,347.8248,349.1863,347.7459,348.3773,11595.0
2024-03-20 14:10:00,353.11,353.31,352.52,352.57,4373.0,348.3773,348.5746,347.7952,347.8446,4373.0
2024-03-20 14:20:00,352.63,352.77,352.2,352.63,16825.0,347.9038,348.0419,347.4795,347.9038,16825.0
2024-03-20 14:30:00,352.82,352.94,351.85,352.4,12535.0,348.0912,348.2096,347.1342,347.6768,12535.0
2024-03-20 14:40:00,352.52,353.14,352.45,353.0,11845.0,347.7952,348.4069,347.7262,348.2688,11845.0
2024-03-20 14:50:00,352.74,352.74,351.94,352.16,8203.0,348.0123,348.0123,347.223,347.4401,8203.0
2024-03-20 15:00:00,352.01,353.19,352.01,353.02,11528.0,347.2921,348.4563,347.2921,348.2885,11528.0
2024-03-20 15:10:00,353.14,353.33,352.23,352.32,21077.0,348.4069,348.5944,347.5091,347.5979,21077.0
2024-03-20 15:20:00,352.4,352.66,351.78,352.66,30366.0,347.6768,347.9334,347.0652,347.9334,30366.0
2024-03-20 15:30:00,352.76,352.98,352.38,352.96,11033.0,348.032,348.2491,347.6571,348.2293,11033.0
2024-03-20 15:40:00,353.02,353.04,351.52,351.62,15805.0,348.2885,348.3083,346.8086,346.9073,15805.0
2024-03-20 15:50:00,351.62,353.35,351.52,353.19,61535.0,346.9073,348.6141,346.8086,348.4563,61535.0
2024-03-21 09:30:00,353.96,354.0,351.0,352.52,29957.0,349.2159,349.2554,346.2956,347.7952,29957.0
2024-03-21 09:40:00,353.02,353.29,351.57,352.02,7177.0,348.2885,348.5549,346.858,347.3019,7177.0
2024-03-21 09:50:00,351.98,352.91,351.25,352.67,7552.0,347.2625,348.18,346.5423,347.9432,7552.0
2024-03-21 10:00:00,352.55,353.28,352.55,352.69,6048.0,347.8248,348.5451,347.8248,347.963,6048.0
2024-03-21 10:10:00,352.78,353.0,352.52,352.53,10761.0,348.0518,348.2688,347.7952,347.8051,10761.0
2024-03-21 10:20:00,352.37,352.7,352.32,352.56,4477.0,347.6472,347.9728,347.5979,347.8347,4477.0
2024-03-21 10:30:00,352.56,353.56,352.53,353.56,16619.0,347.8347,348.8213,347.8051,348.8213,16619.0
2024-03-21 10:40:00,353.46,354.28,353.46,353.86,7842.0,348.7226,349.5316,348.7226,349.1173,7842.0
2024-03-21 10:50:00,353.93,354.3,353.85,354.01,4591.0,349.1863,349.5514,349.1074,349.2653,4591.0
2024-03-21 11:00:00,354.01,354.13,353.36,353.85,7662.0,349.2653,349.3837,348.624,349.1074,7662.0
2024-03-21 11:10:00,353.73,353.78,353.14,353.18,5626.0,348.989,349.0384,348.4069,348.4464,5626.0
2024-03-21 11:20:00,353.25,353.34,352.55,352.55,10569.0,348.5155,348.6042,347.8248,347.8248,10569.0
2024-03-21 11:30:00,352.68,353.11,352.43,352.97,9049.0,347.9531,348.3773,347.7064,348.2392,9049.0
2024-03-21 11:40:00,352.97,353.75,352.9,353.75,8138.0,348.2392,349.0088,348.1701,349.0088,8138.0
2024-03-21 11:50:00,353.65,354.0,353.59,353.88,2205.0,348.9101,349.2554,348.8509,349.137,2205.0
2024-03-21 12:00:00,353.84,354.35,353.6,353.84,9695.0,349.0975,349.6007,348.8608,349.0975,9695.0
2024-03-21 12:10:00,353.84,354.0,353.72,353.87,2001.0,349.0975,349.2554,348.9792,349.1271,2001.0
2024-03-21 12:20:00,353.94,354.05,353.7,353.71,6737.0,349.1962,349.3047,348.9594,348.9693,6737.0
2024-03-21 12:30:00,353.71,353.78,352.95,353.1,6799.0,348.9693,349.0384,348.2195,348.3675,6799.0
2024-03-21 12:40:00,353.24,353.85,353.24,353.85,4294.0,348.5056,349.1074,348.5056,349.1074,4294.0
2024-03-21 12:50:00,353.82,354.02,353.82,354.02,1532.0,349.0778,349.2751,349.0778,349.2751,1532.0
2024-03-21 13:00:00,353.89,354.0,353.66,354.0,3229.0,349.1469,349.2554,348.92,349.2554,3229.0
2024-03-21 13:10:00,354.05,354.29,354.05,354.26,1630.0,349.3047,349.5415,349.3047,349.5119,1630.0
2024-03-21 13:20:00,354.35,354.46,354.17,354.34,5066.0,349.6007,349.7092,349.4231,349.5908,5066.0
2024-03-21 13:30:00,354.34,354.45,354.17,354.33,4335.0,349.5908,349.6994,349.4231,349.581,4335.0
2024-03-21 13:40:00,354.38,354.87,354.37,354.75,3480.0,349.6303,350.1137,349.6204,349.9953,3480.0
2024-03-21 13:50:00,354.85,354.85,354.46,354.46,3219.0,350.094,350.094,349.7092,349.7092,3219.0
2024-03-21 14:00:00,354.4,354.48,354.08,354.1,3574.0,349.65,349.729,349.3343,349.3541,3574.0
2024-03-21 14:10:00,354.22,354.22,353.66,354.02,5236.0,349.4725,349.4725,348.92,349.2751,5236.0
2024-03-21 14:20:00,354.03,354.27,353.93,354.08,3030.0,349.285,349.5218,349.1863,349.3343,3030.0
2024-03-21 14:30:00,354.05,354.15,353.81,353.81,1642.0,349.3047,349.4034,349.0679,349.0679,1642.0
2024-03-21 14:40:00,353.81,354.07,353.79,354.05,4833.0,349.0679,349.3245,349.0482,349.3047,4833.0
2024-03-21 14:50:00,354.05,354.08,353.82,353.91,2994.0,349.3047,349.3343,349.0778,349.1666,2994.0
2024-03-21 15:00:00,353.86,354.26,353.85,354.26,3918.0,349.1173,349.5119,349.1074,349.5119,3918.0
2024-03-21 15:10:00,354.11,354.26,354.11,354.14,2671.0,349.3639,349.5119,349.3639,349.3935,2671.0
2024-03-21 15:20:00,354.12,354.2,353.35,353.43,10326.0,349.3738,349.4527,348.6141,348.693,10326.0
2024-03-21 15:30:00,353.31,353.73,353.31,353.68,10287.0,348.5746,348.989,348.5746,348.9397,10287.0
2024-03-21 15:40:00,353.61,354.15,353.61,353.78,13760.0,348.8706,349.4034,348.8706,349.0384,13760.0
2024-03-21 15:50:00,353.96,354.46,353.4,353.42,65578.0,349.2159,349.7092,348.6634,348.6832,65578.0
2024-03-22 09:30:00,353.41,353.63,352.25,353.51,10468.0,348.6733,348.8904,347.5289,348.772,10468.0
2024-03-22 09:40:00,353.51,354.82,353.51,354.5,5816.0,348.772,350.0644,348.772,349.7487,5816.0
2024-03-22 09:50:00,354.45,354.95,354.25,354.25,3560.0,349.6994,350.1927,349.5021,349.5021,3560.0
2024-03-22 10:00:00,354.19,354.6,353.03,353.15,18727.0,349.4429,349.8474,348.2984,348.4168,18727.0
2024-03-22 10:10:00,353.16,353.47,352.24,352.25,5230.0,348.4267,348.7325,347.519,347.5289,5230.0
2024-03-22 10:20:00,352.25,352.25,351.33,351.38,13531.0,347.5289,347.5289,346.6212,346.6705,13531.0
2024-03-22 10:30:00,351.37,351.82,351.06,351.29,7938.0,346.6607,347.1046,346.3548,346.5817,7938.0
2024-03-22 10:40:00,351.07,351.07,350.43,350.77,16366.0,346.3647,346.3647,345.7332,346.0687,16366.0
2024-03-22 10:50:00,350.81,350.87,349.64,349.94,19685.0,346.1082,346.1674,344.9538,345.2498,19685.0
2024-03-22 11:00:00,349.92,350.79,349.67,350.0,27926.0,345.2301,346.0884,344.9834,345.309,27926.0
2024-03-22 11:10:00,350.05,350.45,349.92,350.15,9012.0,345.3583,345.753,345.2301,345.457,9012.0
2024-03-22 11:20:00,350.16,350.39,349.38,349.64,13783.0,345.4669,345.6938,344.6973,344.9538,13783.0
2024-03-22 11:30:00,349.55,350.12,348.8,350.12,23850.0,344.865,345.4274,344.1251,345.4274,23850.0
2024-03-22 11:40:00,350.2,350.96,349.83,350.24,8962.0,345.5063,346.2561,345.1413,345.5458,8962.0
2024-03-22 11:50:00,350.18,350.4,349.65,350.06,20374.0,345.4866,345.7037,344.9637,345.3682,20374.0
2024-03-22 12:00:00,350.1,350.1,349.38,349.46,8163.0,345.4077,345.4077,344.6973,344.7763,8163.0
2024-03-22 12:10:00,349.5,349.5,349.11,349.18,5964.0,344.8157,344.8157,344.4309,344.5,5964.0
2024-03-22 12:20:00,349.05,349.9,348.83,349.33,20382.0,344.3717,345.2104,344.1547,344.648,20382.0
2024-03-22 12:30:00,349.31,350.01,349.31,349.9,6970.0,344.6283,345.3189,344.6283,345.2104,6970.0
2024-03-22 12:40:00,349.83,349.94,349.69,349.84,4843.0,345.1413,345.2498,345.0032,345.1512,4843.0
2024-03-22 12:50:00,349.75,349.85,349.48,349.58,10801.0,345.0624,345.161,344.796,344.8946,10801.0
2024-03-22 13:00:00,349.74,350.31,349.71,350.17,7408.0,345.0525,345.6149,345.0229,345.4767,7408.0
2024-03-22 13:10:00,350.12,350.13,349.76,350.11,8954.0,345.4274,345.4373,345.0722,345.4175,8954.0
2024-03-22 13:20:00,350.04,350.37,349.88,350.31,1529.0,345.3485,345.6741,345.1906,345.6149,1529.0
2024-03-22 13:30:00,350.38,350.84,350.38,350.84,5867.0,345.6839,346.1378,345.6839,346.1378,5867.0
2024-03-22 13:40:00,350.79,351.2,350.79,351.02,3874.0,346.0884,346.4929,346.0884,346.3153,3874.0
2024-03-22 13:50:00,351.09,351.56,351.09,351.47,5568.0,346.3844,346.8481,346.3844,346.7593,5568.0
2024-03-22 14:00:00,351.4,351.48,351.08,351.15,9123.0,346.6902,346.7692,346.3745,346.4436,9123.0
2024-03-22 14:10:00,351.16,351.91,351.15,351.84,6231.0,346.4535,347.1934,346.4436,347.1244,6231.0
2024-03-22 14:20:00,351.89,352.3,351.78,352.13,5838.0,347.1737,347.5782,347.0652,347.4105,5838.0
2024-03-22 14:30:00,352.21,352.3,352.13,352.14,2259.0,347.4894,347.5782,347.4105,347.4203,2259.0
2024-03-22 14:40:00,352.28,352.33,351.53,351.73,6978.0,347.5585,347.6078,346.8185,347.0158,6978.0
2024-03-22 14:50:00,351.72,351.94,351.71,351.92,4320.0,347.006,347.223,346.9961,347.2033,4320.0
2024-03-22 15:00:00,351.96,352.31,351.82,352.21,6938.0,347.2427,347.5881,347.1046,347.4894,6938.0
2024-03-22 15:10:00,352.27,352.27,351.6,351.69,7555.0,347.5486,347.5486,346.8876,346.9764,7555.0
2024-03-22 15:20:00,351.77,352.07,351.72,351.93,3118.0,347.0553,347.3513,347.006,347.2131,3118.0
2024-03-22 15:30:00,351.98,352.91,351.96,352.9,15915.0,347.2625,348.18,347.2427,348.1701,15915.0
2024-03-22 15:40:00,352.85,353.21,352.58,353.15,29253.0,348.1208,348.476,347.8544,348.4168,29253.0
2024-03-22 15:50:00,353.23,353.42,352.54,352.72,69690.0,348.4957,348.6832,347.815,347.9926,69690.0
2024-03-25 09:30:00,353.25,353.57,352.11,352.82,12876.0,348.5155,348.8312,347.3907,348.0912,12876.0
2024-03-25 09:40:00,353.18,353.18,352.09,352.94,3031.0,348.4464,348.4464,347.371,348.2096,3031.0
2024-03-25 09:50:00,352.94,353.54,352.39,353.22,3070.0,348.2096,348.8016,347.667,348.4859,3070.0
2024-03-25 10:00:00,353.46,354.24,353.2,353.43,4758.0,348.7226,349.4922,348.4661,348.693,4758.0
2024-03-25 10:10:00,352.84,353.04,352.38,352.73,4138.0,348.1109,348.3083,347.6571,348.0024,4138.0
2024-03-25 10:20:00,352.61,353.0,352.08,353.0,5320.0,347.884,348.2688,347.3611,348.2688,5320.0
2024-03-25 10:30:00,352.99,352.99,352.32,352.61,5136.0,348.2589,348.2589,347.5979,347.884,5136.0
2024-03-25 10:40:00,352.47,352.6,351.81,352.05,3308.0,347.7459,347.8742,347.0948,347.3315,3308.0
2024-03-25 10:50:00,351.88,352.32,351.72,352.28,3224.0,347.1638,347.5979,347.006,347.5585,3224.0
2024-03-25 11:00:00,352.19,352.56,351.84,352.56,3210.0,347.4697,347.8347,347.1244,347.8347,3210.0
2024-03-25 11:10:00,352.55,352.64,352.17,352.27,3496.0,347.8248,347.9136,347.4499,347.5486,3496.0
2024-03-25 11:20:00,352.46,352.48,351.68,352.13,4714.0,347.736,347.7558,346.9665,347.4105,4714.0
2024-03-25 11:30:00,352.25,352.25,351.65,351.77,2509.0,347.5289,347.5289,346.9369,347.0553,2509.0
2024-03-25 11:40:00,351.78,351.91,351.22,351.31,5011.0,347.0652,347.1934,346.5127,346.6015,5011.0
2024-03-25 11:50:00,351.22,351.22,350.63,350.63,4216.0,346.5127,346.5127,345.9306,345.9306,4216.0
2024-03-25 12:00:00,350.64,351.29,350.63,351.17,6190.0,345.9404,346.5817,345.9306,346.4633,6190.0
2024-03-25 12:10:00,351.25,351.26,351.04,351.1,2283.0,346.5423,346.5521,346.3351,346.3943,2283.0
2024-03-25 12:20:00,350.86,351.15,350.78,350.79,1600.0,346.1575,346.4436,346.0786,346.0884,1600.0
2024-03-25 12:30:00,350.92,350.92,350.14,350.25,3455.0,346.2167,346.2167,345.4471,345.5557,3455.0
2024-03-25 12:40:00,350.13,350.47,349.84,350.21,3412.0,345.4373,345.7727,345.1512,345.5162,3412.0
2024-03-25 12:50:00,350.16,350.44,350.16,350.2,2299.0,345.4669,345.7431,345.4669,345.5063,2299.0
2024-03-25 13:00:00,350.13,350.53,350.13,350.35,4332.0,345.4373,345.8319,345.4373,345.6543,4332.0
2024-03-25 13:10:00,350.32,350.96,350.23,350.96,3392.0,345.6247,346.2561,345.5359,346.2561,3392.0
2024-03-25 13:20:00,350.96,350.97,350.48,350.5,3012.0,346.2561,346.266,345.7826,345.8023,3012.0
2024-03-25 13:30:00,350.54,350.56,350.14,350.28,5084.0,345.8418,345.8615,345.4471,345.5853,5084.0
2024-03-25 13:40:00,350.29,350.66,350.29,350.39,2695.0,345.5951,345.9602,345.5951,345.6938,2695.0
2024-03-25 13:50:00,350.5,350.79,350.49,350.59,2046.0,345.8023,346.0884,345.7924,345.8911,2046.0
2024-03-25 14:00:00,350.67,350.71,350.26,350.38,5171.0,345.97,346.0095,345.5655,345.6839,5171.0
2024-03-25 14:10:00,350.42,350.52,350.28,350.43,4143.0,345.7234,345.822,345.5853,345.7332,4143.0
2024-03-25 14:20:00,350.54,350.61,350.09,350.61,12679.0,345.8418,345.9108,345.3978,345.9108,12679.0
2024-03-25 14:30:00,350.63,350.74,350.46,350.59,4435.0,345.9306,346.0391,345.7628,345.8911,4435.0
2024-03-25 14:40:00,350.66,350.96,350.55,350.68,5438.0,345.9602,346.2561,345.8516,345.9799,5438.0
2024-03-25 14:50:00,350.73,350.82,350.44,350.59,6821.0,346.0292,346.118,345.7431,345.8911,6821.0
2024-03-25 15:00:00,350.51,350.7,350.37,350.44,4373.0,345.8122,345.9996,345.6741,345.7431,4373.0
2024-03-25 15:10:00,350.48,350.66,350.38,350.62,7341.0,345.7826,345.9602,345.6839,345.9207,7341.0
2024-03-25 15:20:00,350.63,350.79,350.31,350.41,6348.0,345.9306,346.0884,345.6149,345.7135,6348.0
2024-03-25 15:30:00,350.41,350.51,350.1,350.46,6480.0,345.7135,345.8122,345.4077,345.7628,6480.0
2024-03-25 15:40:00,350.56,350.63,350.22,350.55,9871.0,345.8615,345.9306,345.5261,345.8516,9871.0
2024-03-25 15:50:00,350.56,351.46,350.38,351.42,72700.0,345.8615,346.7494,345.6839,346.71,72700.0
2024-03-26 09:30:00,351.17,352.49,351.17,352.27,16795.0,346.4633,347.7656,346.4633,347.5486,16795.0
2024-03-26 09:40:00,352.51,352.97,352.2,352.48,1836.0,347.7854,348.2392,347.4795,347.7558,1836.0
2024-03-26 09:50:00,352.56,352.75,352.54,352.75,1315.0,347.8347,348.0222,347.815,348.0222,1315.0
2024-03-26 10:00:00,352.98,352.99,352.07,352.11,3274.0,348.2491,348.2589,347.3513,347.3907,3274.0
2024-03-26 10:10:00,352.53,352.53,352.18,352.35,924.0,347.8051,347.8051,347.4598,347.6275,924.0
2024-03-26 10:20:00,351.73,351.78,351.03,351.61,4596.0,347.0158,347.0652,346.3252,346.8974,4596.0
2024-03-26 10:30:00,351.39,351.66,351.26,351.43,3102.0,346.6804,346.9468,346.5521,346.7198,3102.0
2024-03-26 10:40:00,351.38,352.44,351.38,351.92,5777.0,346.6705,347.7163,346.6705,347.2033,5777.0
2024-03-26 10:50:00,351.72,351.97,351.1,351.1,9275.0,347.006,347.2526,346.3943,346.3943,9275.0
2024-03-26 11:00:00,351.25,351.47,351.16,351.23,5990.0,346.5423,346.7593,346.4535,346.5225,5990.0
2024-03-26 11:10:00,351.23,351.93,351.17,351.9,6146.0,346.5225,347.2131,346.4633,347.1835,6146.0
2024-03-26 11:20:00,351.92,352.45,351.91,352.27,2060.0,347.2033,347.7262,347.1934,347.5486,2060.0
2024-03-26 11:30:00,352.29,352.36,351.6,351.73,6231.0,347.5683,347.6374,346.8876,347.0158,6231.0
2024-03-26 11:40:00,351.77,352.12,351.64,352.06,5138.0,347.0553,347.4006,346.927,347.3414,5138.0
2024-03-26 11:50:00,352.18,352.59,352.18,352.21,4182.0,347.4598,347.8643,347.4598,347.4894,4182.0
2024-03-26 12:00:00,352.29,352.3,351.63,351.69,2916.0,347.5683,347.5782,346.9172,346.9764,2916.0
2024-03-26 12:10:00,351.56,351.77,351.19,351.19,6339.0,346.8481,347.0553,346.4831,346.4831,6339.0
2024-03-26 12:20:00,351.19,351.4,350.58,350.88,15659.0,346.4831,346.6902,345.8812,346.1772,15659.0
2024-03-26 12:30:00,350.9,351.56,350.9,351.32,4338.0,346.197,346.8481,346.197,346.6113,4338.0
2024-03-26 12:40:00,351.52,351.88,351.52,351.6,2409.0,346.8086,347.1638,346.8086,346.8876,2409.0
2024-03-26 12:50:00,351.51,352.2,351.49,352.19,2460.0,346.7988,347.4795,346.779,347.4697,2460.0
2024-03-26 13:00:00,352.27,352.31,351.7,351.89,3148.0,347.5486,347.5881,346.9862,347.1737,3148.0
2024-03-26 13:10:00,351.92,351.98,351.84,351.88,1250.0,347.2033,347.2625,347.1244,347.1638,1250.0
2024-03-26 13:20:00,351.92,351.98,351.58,351.7,3498.0,347.2033,347.2625,346.8678,346.9862,3498.0
2024-03-26 13:30:00,351.72,351.73,351.38,351.41,4249.0,347.006,347.0158,346.6705,346.7001,4249.0
2024-03-26 13:40:00,351.36,351.77,351.36,351.6,2070.0,346.6508,347.0553,346.6508,346.8876,2070.0
2024-03-26 13:50:00,351.51,351.54,351.34,351.4,3541.0,346.7988,346.8284,346.6311,346.6902,3541.0
2024-03-26 14:00:00,351.45,351.57,351.24,351.33,2148.0,346.7396,346.858,346.5324,346.6212,2148.0
2024-03-26 14:10:00,351.28,351.72,351.28,351.72,3218.0,346.5719,347.006,346.5719,347.006,3218.0
2024-03-26 14:20:00,351.81,351.89,351.71,351.82,1486.0,347.0948,347.1737,346.9961,347.1046,1486.0
2024-03-26 14:30:00,351.81,351.9,351.7,351.78,2210.0,347.0948,347.1835,346.9862,347.0652,2210.0
2024-03-26 14:40:00,351.76,352.06,351.76,351.96,1984.0,347.0454,347.3414,347.0454,347.2427,1984.0
2024-03-26 14:50:00,352.02,352.11,351.96,352.02,1525.0,347.3019,347.3907,347.2427,347.3019,1525.0
2024-03-26 15:00:00,352.01,352.01,351.59,351.76,3545.0,347.2921,347.2921,346.8777,347.0454,3545.0
2024-03-26 15:10:00,351.72,351.81,350.97,351.28,17197.0,347.006,347.0948,346.266,346.5719,17197.0
2024-03-26 15:20:00,351.15,351.55,351.06,351.27,12559.0,346.4436,346.8382,346.3548,346.562,12559.0
2024-03-26 15:30:00,351.29,352.03,351.09,351.3,10335.0,346.5817,347.3118,346.3844,346.5916,10335.0
2024-03-26 15:40:00,351.37,351.69,351.18,351.3,6784.0,346.6607,346.9764,346.4732,346.5916,6784.0
2024-03-26 15:50:00,351.31,351.46,350.0,350.37,62466.0,346.6015,346.7494,345.309,345.6741,62466.0
2024-03-27 09:30:00,351.99,355.97,351.89,355.8,17533.0,348.0468,351.9822,347.948,351.8142,17533.0
2024-03-27 09:40:00,355.8,356.69,354.89,355.19,10357.0,351.8142,352.6942,350.9143,351.211,10357.0
2024-03-27 09:50:00,354.9,355.27,354.05,354.29,12295.0,350.9242,351.2901,350.0838,350.3211,12295.0
2024-03-27 10:00:00,354.66,355.47,354.23,354.24,6799.0,350.6869,351.4878,350.2617,350.2716,6799.0
2024-03-27 10:10:00,354.57,355.87,354.25,355.87,4949.0,350.5979,351.8834,350.2815,351.8834,4949.0
2024-03-27 10:20:00,355.62,355.86,354.41,355.27,5465.0,351.6362,351.8735,350.4397,351.2901,5465.0
2024-03-27 10:30:00,355.75,355.8,354.73,355.75,7487.0,351.7647,351.8142,350.7561,351.7647,7487.0
2024-03-27 10:40:00,355.75,356.04,355.2,355.56,4961.0,351.7647,352.0515,351.2209,351.5768,4961.0
2024-03-27 10:50:00,355.66,355.9,355.02,355.9,11455.0,351.6757,351.913,351.0429,351.913,11455.0
2024-03-27 11:00:00,355.36,355.89,354.95,355.89,4432.0,351.3791,351.9031,350.9737,351.9031,4432.0
2024-03-27 11:10:00,356.13,356.14,355.66,355.87,7065.0,352.1405,352.1503,351.6757,351.8834,7065.0
2024-03-27 11:20:00,355.75,355.75,355.3,355.54,3799.0,351.7647,351.7647,351.3198,351.5571,3799.0
2024-03-27 11:30:00,355.36,355.69,355.1,355.63,3944.0,351.3791,351.7054,351.122,351.6461,3944.0
2024-03-27 11:40:00,355.56,356.03,355.55,355.65,2535.0,351.5768,352.0416,351.567,351.6658,2535.0
2024-03-27 11:50:00,355.75,356.16,355.73,355.92,6882.0,351.7647,352.1701,351.7449,351.9328,6882.0
2024-03-27 12:00:00,356.11,356.39,355.94,356.39,5441.0,352.1207,352.3975,351.9526,352.3975,5441.0
2024-03-27 12:10:00,356.42,356.68,356.33,356.35,4101.0,352.4272,352.6843,352.3382,352.358,4101.0
2024-03-27 12:20:00,356.24,356.4,356.03,356.4,2965.0,352.2492,352.4074,352.0416,352.4074,2965.0
2024-03-27 12:30:00,356.4,356.42,356.02,356.19,3813.0,352.4074,352.4272,352.0317,352.1998,3813.0
2024-03-27 12:40:00,356.19,356.32,355.72,355.78,3337.0,352.1998,352.3283,351.735,351.7944,3337.0
2024-03-27 12:50:00,355.75,356.14,355.65,355.98,3586.0,351.7647,352.1503,351.6658,351.9921,3586.0
2024-03-27 13:00:00,355.94,356.38,355.94,356.27,6071.0,351.9526,352.3877,351.9526,352.2789,6071.0
2024-03-27 13:10:00,356.1,356.23,355.72,356.07,2960.0,352.1108,352.2393,351.735,352.0811,2960.0
2024-03-27 13:20:00,355.63,356.44,355.63,356.3,3375.0,351.6461,352.447,351.6461,352.3085,3375.0
2024-03-27 13:30:00,356.27,356.38,355.73,356.01,6410.0,352.2789,352.3877,351.7449,352.0218,6410.0
2024-03-27 13:40:00,356.05,356.05,355.5,355.5,7653.0,352.0614,352.0614,351.5175,351.5175,7653.0
2024-03-27 13:50:00,355.63,355.74,355.39,355.43,4686.0,351.6461,351.7548,351.4087,351.4483,4686.0
2024-03-27 14:00:00,355.38,355.62,355.01,355.01,4376.0,351.3989,351.6362,351.033,351.033,4376.0
2024-03-27 14:10:00,355.12,355.95,354.88,355.95,8379.0,351.1418,351.9625,350.9045,351.9625,8379.0
2024-03-27 14:20:00,355.94,356.09,355.62,355.71,1685.0,351.9526,352.1009,351.6362,351.7252,1685.0
2024-03-27 14:30:00,355.71,356.26,355.7,356.08,5382.0,351.7252,352.269,351.7153,352.091,5382.0
2024-03-27 14:40:00,356.08,356.24,356.04,356.09,2530.0,352.091,352.2492,352.0515,352.1009,2530.0
2024-03-27 14:50:00,355.96,356.25,355.9,356.25,4570.0,351.9724,352.2591,351.913,352.2591,4570.0
2024-03-27 15:00:00,356.34,356.71,356.34,356.34,3803.0,352.3481,352.714,352.3481,352.3481,3803.0
2024-03-27 15:10:00,356.38,356.47,355.92,355.98,7219.0,352.3877,352.4766,351.9328,351.9921,7219.0
2024-03-27 15:20:00,356.09,356.88,355.65,356.88,13671.0,352.1009,352.8821,351.6658,352.8821,13671.0
2024-03-27 15:30:00,356.76,357.86,356.65,357.8,19413.0,352.7634,353.8511,352.6546,353.7917,19413.0
2024-03-27 15:40:00,357.89,358.5,357.79,358.14,26260.0,353.8807,354.4839,353.7819,354.1279,26260.0
2024-03-27 15:50:00,358.1,359.08,358.06,359.07,100100.0,354.0884,355.0574,354.0488,355.0475,100100.0
2024-03-28 09:30:00,359.2,359.25,355.78,356.19,21281.0,355.1761,355.2255,351.7944,352.1998,21281.0
2024-03-28 09:40:00,355.81,356.99,355.68,356.39,7651.0,351.824,352.9908,351.6955,352.3975,7651.0
2024-03-28 09:50:00,356.5,357.48,356.11,357.2,5434.0,352.5063,353.4753,352.1207,353.1985,5434.0
2024-03-28 10:00:00,356.92,357.45,356.84,357.1,6925.0,352.9216,353.4457,352.8425,353.0996,6925.0
2024-03-28 10:10:00,357.29,358.26,357.29,357.46,3704.0,353.2875,354.2466,353.2875,353.4556,3704.0
2024-03-28 10:20:00,357.68,357.91,357.41,357.48,1611.0,353.6731,353.9005,353.4061,353.4753,1611.0
2024-03-28 10:30:00,357.7,357.99,357.45,357.71,2526.0,353.6929,353.9796,353.4457,353.7028,2526.0
2024-03-28 10:40:00,357.77,358.35,357.62,357.93,6397.0,353.7621,354.3356,353.6138,353.9203,6397.0
2024-03-28 10:50:00,357.94,358.12,357.19,357.24,7520.0,353.9302,354.1082,353.1886,353.238,7520.0
2024-03-28 11:00:00,357.47,357.65,357.03,357.25,2492.0,353.4654,353.6434,353.0304,353.2479,2492.0
2024-03-28 11:10:00,357.27,358.14,357.23,357.97,3585.0,353.2677,354.1279,353.2281,353.9598,3585.0
2024-03-28 11:20:00,357.68,357.68,357.03,357.34,4511.0,353.6731,353.6731,353.0304,353.3369,4511.0
2024-03-28 11:30:00,357.06,357.07,356.69,356.82,2913.0,353.06,353.0699,352.6942,352.8227,2913.0
2024-03-28 11:40:00,356.89,357.93,356.89,357.93,13311.0,352.8919,353.9203,352.8919,353.9203,13311.0
2024-03-28 11:50:00,357.93,358.81,357.93,358.77,9911.0,353.9203,354.7904,353.9203,354.7509,9911.0
2024-03-28 12:00:00,358.81,359.37,358.29,358.66,13146.0,354.7904,355.3442,354.2763,354.6421,13146.0
2024-03-28 12:10:00,358.66,358.78,358.07,358.42,10691.0,354.6421,354.7608,354.0587,354.4048,10691.0
2024-03-28 12:20:00,358.52,359.5,358.43,359.5,14149.0,354.5037,355.4727,354.4147,355.4727,14149.0
2024-03-28 12:30:00,359.41,359.41,358.22,358.22,11792.0,355.3837,355.3837,354.207,354.207,11792.0
2024-03-28 12:40:00,358.22,358.7,357.76,358.0,12559.0,354.207,354.6817,353.7522,353.9895,12559.0
2024-03-28 12:50:00,357.95,358.01,357.5,357.8,6381.0,353.9401,353.9994,353.4951,353.7917,6381.0
2024-03-28 13:00:00,357.48,358.15,357.24,358.11,4899.0,353.4753,354.1378,353.238,354.0983,4899.0
2024-03-28 13:10:00,358.09,358.35,357.95,358.06,3906.0,354.0785,354.3356,353.9401,354.0488,3906.0
2024-03-28 13:20:00,358.23,358.57,357.98,358.56,2522.0,354.2169,354.5531,353.9697,354.5432,2522.0
2024-03-28 13:30:00,358.5,358.64,358.16,358.57,1652.0,354.4839,354.6223,354.1477,354.5531,1652.0
2024-03-28 13:40:00,358.69,358.74,358.28,358.35,2408.0,354.6718,354.7212,354.2664,354.3356,2408.0
2024-03-28 13:50:00,358.47,358.88,357.93,357.93,4306.0,354.4542,354.8596,353.9203,353.9203,4306.0
2024-03-28 14:00:00,358.35,358.56,358.3,358.38,2053.0,354.3356,354.5432,354.2861,354.3652,2053.0
2024-03-28 14:10:00,358.51,358.63,357.84,358.19,7382.0,354.4938,354.6124,353.8313,354.1774,7382.0
2024-03-28 14:20:00,358.33,358.33,357.62,357.69,4178.0,354.3158,354.3158,353.6138,353.683,4178.0
2024-03-28 14:30:00,357.75,357.92,357.56,357.91,2417.0,353.7423,353.9104,353.5544,353.9005,2417.0
2024-03-28 14:40:00,357.88,357.88,357.33,357.46,3406.0,353.8708,353.8708,353.327,353.4556,3406.0
2024-03-28 14:50:00,357.45,358.31,357.23,358.31,5875.0,353.4457,354.296,353.2281,354.296,5875.0
2024-03-28 15:00:00,358.18,358.23,357.74,358.01,3841.0,354.1675,354.2169,353.7324,353.9994,3841.0
2024-03-28 15:10:00,358.04,358.35,357.73,358.33,3015.0,354.0291,354.3356,353.7225,354.3158,3015.0
2024-03-28 15:20:00,358.37,358.37,357.95,358.3,4353.0,354.3554,354.3554,353.9401,354.2861,4353.0
2024-03-28 15:30:00,358.36,358.62,358.27,358.46,8089.0,354.3455,354.6026,354.2565,354.4444,8089.0
2024-03-28 15:40:00,358.44,358.68,358.09,358.23,10328.0,354.4246,354.6619,354.0785,354.2169,10328.0
2024-03-28 15:50:00,358.16,358.63,357.5,357.68,69095.0,354.1477,354.6124,353.4951,353.6731,69095.0
2024-04-01 09:30:00,357.03,357.15,355.64,355.64,20847.0,353.0304,353.149,351.6559,351.6559,20847.0
2024-04-01 09:40:00,356.05,356.05,353.39,354.13,3881.0,352.0614,352.0614,349.4311,350.1629,3881.0
2024-04-01 09:50:00,353.92,355.0,353.81,354.92,12908.0,349.9552,351.0231,349.8464,350.944,12908.0
2024-04-01 10:00:00,354.54,355.38,354.51,355.22,6399.0,350.5683,351.3989,350.5386,351.2406,6399.0
2024-04-01 10:10:00,355.03,355.42,354.42,354.85,8812.0,351.0528,351.4384,350.4496,350.8748,8812.0
2024-04-01 10:20:00,354.7,354.92,354.31,354.92,20440.0,350.7265,350.944,350.3408,350.944,20440.0
2024-04-01 10:30:00,354.84,354.87,354.5,354.57,7138.0,350.8649,350.8946,350.5287,350.5979,7138.0
2024-04-01 10:40:00,354.5,354.71,354.45,354.71,2622.0,350.5287,350.7364,350.4793,350.7364,2622.0
2024-04-01 10:50:00,354.68,355.18,354.56,354.71,6021.0,350.7067,351.2011,350.588,350.7364,6021.0
2024-04-01 11:00:00,354.82,354.83,354.38,354.52,3520.0,350.8451,350.855,350.4101,350.5485,3520.0
2024-04-01 11:10:00,354.51,354.99,354.51,354.96,4200.0,350.5386,351.0132,350.5386,350.9836,4200.0
2024-04-01 11:20:00,354.95,355.28,354.81,355.07,3714.0,350.9737,351.3,350.8352,351.0923,3714.0
2024-04-01 11:30:00,354.96,355.06,354.89,354.9,2384.0,350.9836,351.0824,350.9143,350.9242,2384.0
2024-04-01 11:40:00,354.46,354.75,354.46,354.75,6053.0,350.4892,350.7759,350.4892,350.7759,6053.0
2024-04-01 11:50:00,354.59,354.86,354.41,354.86,2045.0,350.6177,350.8847,350.4397,350.8847,2045.0
2024-04-01 12:00:00,354.73,354.91,354.31,354.42,12125.0,350.7561,350.9341,350.3408,350.4496,12125.0
2024-04-01 12:10:00,354.29,354.57,354.18,354.33,2682.0,350.3211,350.5979,350.2123,350.3606,2682.0
2024-04-01 12:20:00,354.43,354.59,354.27,354.5,9041.0,350.4595,350.6177,350.3013,350.5287,9041.0
2024-04-01 12:30:00,354.4,355.08,354.4,355.08,5126.0,350.4298,351.1022,350.4298,351.1022,5126.0
2024-04-01 12:40:00,355.23,355.41,355.2,355.29,2093.0,351.2505,351.4285,351.2209,351.3099,2093.0
2024-04-01 12:50:00,355.27,355.42,355.08,355.08,3905.0,351.2901,351.4384,351.1022,351.1022,3905.0
2024-04-01 13:00:00,355.11,355.11,354.49,354.64,2996.0,351.1319,351.1319,350.5188,350.6671,2996.0
2024-04-01 13:10:00,354.8,354.82,354.2,354.2,2206.0,350.8254,350.8451,350.2321,350.2321,2206.0
2024-04-01 13:20:00,354.15,354.79,354.1,354.66,4511.0,350.1826,350.8155,350.1332,350.6869,4511.0
2024-04-01 13:30:00,354.6,354.8,354.4,354.71,2258.0,350.6276,350.8254,350.4298,350.7364,2258.0
2024-04-01 13:40:00,354.82,355.08,354.7,354.88,3505.0,350.8451,351.1022,350.7265,350.9045,3505.0
2024-04-01 13:50:00,354.91,354.97,354.7,354.97,5769.0,350.9341,350.9934,350.7265,350.9934,5769.0
2024-04-01 14:00:00,355.1,355.27,355.04,355.08,4882.0,351.122,351.2901,351.0627,351.1022,4882.0
2024-04-01 14:10:00,355.15,355.33,355.02,355.26,3556.0,351.1714,351.3494,351.0429,351.2802,3556.0
2024-04-01 14:20:00,355.34,355.35,354.96,354.96,3577.0,351.3593,351.3692,350.9836,350.9836,3577.0
2024-04-01 14:30:00,354.95,354.95,354.38,354.54,2912.0,350.9737,350.9737,350.4101,350.5683,2912.0
2024-04-01 14:40:00,354.62,354.77,354.49,354.61,4516.0,350.6474,350.7957,350.5188,350.6375,4516.0
2024-04-01 14:50:00,354.49,354.63,354.07,354.09,3864.0,350.5188,350.6573,350.1035,350.1233,3864.0
2024-04-01 15:00:00,354.2,354.55,354.09,354.55,6455.0,350.2321,350.5782,350.1233,350.5782,6455.0
2024-04-01 15:10:00,354.62,354.81,354.45,354.5,7056.0,350.6474,350.8352,350.4793,350.5287,7056.0
2024-04-01 15:20:00,354.53,354.78,354.5,354.67,6636.0,350.5584,350.8056,350.5287,350.6968,6636.0
2024-04-01 15:30:00,354.61,355.37,354.6,354.94,7314.0,350.6375,351.389,350.6276,350.9638,7314.0
2024-04-01 15:40:00,354.96,355.39,354.41,354.49,17168.0,350.9836,351.4087,350.4397,350.5188,17168.0
2024-04-01 15:50:00,354.55,355.17,354.55,354.56,71453.0,350.5782,351.1912,350.5782,350.588,71453.0
2024-04-02 09:30:00,352.29,353.85,351.69,351.75,25510.0,348.3435,349.886,347.7502,347.8095,25510.0
2024-04-02 09:40:00,351.96,352.59,351.54,351.54,19552.0,348.0172,348.6401,347.6019,347.6019,19552.0
2024-04-02 09:50:00,351.48,351.74,351.1,351.6,4676.0,347.5425,347.7996,347.1668,347.6612,4676.0
2024-04-02 10:00:00,351.56,351.57,349.76,350.21,12937.0,347.6216,347.6315,345.8418,346.2868,12937.0
2024-04-02 10:10:00,350.13,350.75,348.45,350.74,9317.0,346.2077,346.8207,344.5465,346.8108,9317.0
2024-04-02 10:20:00,350.94,352.06,350.8,351.81,2924.0,347.0086,348.116,346.8702,347.8688,2924.0
2024-04-02 10:30:00,351.91,352.08,351.34,351.69,10501.0,347.9677,348.1358,347.4041,347.7502,10501.0
2024-04-02 10:40:00,351.69,351.87,350.42,350.42,7340.0,347.7502,347.9282,346.4944,346.4944,7340.0
2024-04-02 10:50:00,350.42,350.69,350.22,350.59,11670.0,346.4944,346.7614,346.2967,346.6625,11670.0
2024-04-02 11:00:00,350.48,351.2,350.48,350.63,9557.0,346.5537,347.2657,346.5537,346.7021,9557.0
2024-04-02 11:10:00,350.62,350.63,349.89,350.35,7696.0,346.6922,346.7021,345.9704,346.4252,7696.0
2024-04-02 11:20:00,350.48,350.83,350.37,350.83,4299.0,346.5537,346.8998,346.445,346.8998,4299.0
2024-04-02 11:30:00,350.84,351.31,350.34,350.43,9659.0,346.9097,347.3745,346.4153,346.5043,9659.0
2024-04-02 11:40:00,350.43,350.76,350.43,350.63,2265.0,346.5043,346.8306,346.5043,346.7021,2265.0
2024-04-02 11:50:00,350.58,350.74,350.35,350.6,6617.0,346.6526,346.8108,346.4252,346.6724,6617.0
2024-04-02 12:00:00,350.61,350.62,349.63,349.63,12116.0,346.6823,346.6922,345.7133,345.7133,12116.0
2024-04-02 12:10:00,349.75,349.83,349.16,349.18,14985.0,345.8319,345.911,345.2485,345.2683,14985.0
2024-04-02 12:20:00,349.25,350.04,349.2,349.79,7582.0,345.3375,346.1187,345.2881,345.8715,7582.0
2024-04-02 12:30:00,349.84,349.97,349.69,349.88,3421.0,345.9209,346.0495,345.7726,345.9605,3421.0
2024-04-02 12:40:00,349.88,350.14,349.88,350.08,5100.0,345.9605,346.2176,345.9605,346.1582,5100.0
2024-04-02 12:50:00,349.86,349.89,349.68,349.74,1602.0,345.9407,345.9704,345.7627,345.822,1602.0
2024-04-02 13:00:00,349.84,350.0,349.61,349.67,2519.0,345.9209,346.0791,345.6935,345.7528,2519.0
2024-04-02 13:10:00,349.62,349.69,349.18,349.37,4236.0,345.7034,345.7726,345.2683,345.4562,4236.0
2024-04-02 13:20:00,349.49,349.67,349.29,349.67,3662.0,345.5748,345.7528,345.3771,345.7528,3662.0
2024-04-02 13:30:00,349.59,349.9,349.51,349.78,2857.0,345.6737,345.9802,345.5946,345.8616,2857.0
2024-04-02 13:40:00,349.68,349.86,349.66,349.77,2339.0,345.7627,345.9407,345.7429,345.8517,2339.0
2024-04-02 13:50:00,349.87,349.89,349.66,349.75,3001.0,345.9506,345.9704,345.7429,345.8319,3001.0
2024-04-02 14:00:00,349.61,349.74,349.24,349.5,7448.0,345.6935,345.822,345.3276,345.5847,7448.0
2024-04-02 14:10:00,349.45,349.86,349.38,349.86,7552.0,345.5353,345.9407,345.4661,345.9407,7552.0
2024-04-02 14:20:00,349.87,350.07,349.79,349.97,3683.0,345.9506,346.1483,345.8715,346.0495,3683.0
2024-04-02 14:30:00,349.94,350.04,349.78,350.04,2762.0,346.0198,346.1187,345.8616,346.1187,2762.0
2024-04-02 14:40:00,349.91,349.97,349.48,349.55,3418.0,345.9901,346.0495,345.565,345.6342,3418.0
2024-04-02 14:50:00,349.55,349.74,349.32,349.32,7783.0,345.6342,345.822,345.4067,345.4067,7783.0
2024-04-02 15:00:00,349.38,349.7,349.26,349.34,13710.0,345.4661,345.7825,345.3474,345.4265,13710.0
2024-04-02 15:10:00,349.21,349.26,348.68,348.88,10784.0,345.298,345.3474,344.7739,344.9717,10784.0
2024-04-02 15:20:00,349.05,349.3,348.73,349.17,9080.0,345.1398,345.387,344.8234,345.2584,9080.0
2024-04-02 15:30:00,349.14,349.32,349.01,349.06,9497.0,345.2288,345.4067,345.1002,345.1497,9497.0
2024-04-02 15:40:00,349.06,349.1,348.78,349.0,15732.0,345.1497,345.1892,344.8728,345.0903,15732.0
2024-04-02 15:50:00,348.93,349.59,348.52,349.47,63494.0,345.0211,345.6737,344.6157,345.5551,63494.0
2024-04-03 09:30:00,350.86,353.53,350.86,352.45,32146.0,346.9295,349.5696,346.9295,348.5017,32146.0
2024-04-03 09:40:00,352.28,353.94,352.26,353.75,15610.0,348.3336,349.975,348.3138,349.7871,15610.0
2024-04-03 09:50:00,353.66,353.84,353.0,353.57,18663.0,349.6981,349.8761,349.0455,349.6091,18663.0
2024-04-03 10:00:00,353.29,354.74,352.95,353.81,12318.0,349.3323,350.766,348.9961,349.8464,12318.0
2024-04-03 10:10:00,354.31,354.88,353.96,354.64,6925.0,350.3408,350.9045,349.9948,350.6671,6925.0
2024-04-03 10:20:00,354.56,354.77,353.61,353.61,10330.0,350.588,350.7957,349.6487,349.6487,10330.0
2024-04-03 10:30:00,353.57,353.94,352.79,352.94,4548.0,349.6091,349.975,348.8379,348.9862,4548.0
2024-04-03 10:40:00,352.66,353.13,352.07,353.0,6424.0,348.7093,349.1741,348.1259,349.0455,6424.0
2024-04-03 10:50:00,353.14,353.2,352.51,352.51,3951.0,349.1839,349.2433,348.561,348.561,3951.0
2024-04-03 11:00:00,352.58,353.39,352.55,353.25,7222.0,348.6302,349.4311,348.6006,349.2927,7222.0
2024-04-03 11:10:00,353.3,353.33,352.67,352.68,7424.0,349.3422,349.3718,348.7192,348.7291,7424.0
2024-04-03 11:20:00,352.74,352.76,352.42,352.59,8467.0,348.7884,348.8082,348.472,348.6401,8467.0
2024-04-03 11:30:00,352.59,352.66,352.35,352.55,8517.0,348.6401,348.7093,348.4028,348.6006,8517.0
2024-04-03 11:40:00,352.59,352.69,352.37,352.44,10563.0,348.6401,348.739,348.4226,348.4918,10563.0
2024-04-03 11:50:00,352.47,352.57,352.25,352.39,4039.0,348.5215,348.6203,348.3039,348.4424,4039.0
2024-04-03 12:00:00,352.28,352.77,352.24,352.77,5367.0,348.3336,348.8181,348.294,348.8181,5367.0
2024-04-03 12:10:00,352.69,352.75,352.46,352.69,3607.0,348.739,348.7983,348.5116,348.739,3607.0
2024-04-03 12:20:00,352.71,352.73,352.48,352.67,3920.0,348.7588,348.7785,348.5313,348.7192,3920.0
2024-04-03 12:30:00,352.66,352.82,352.05,352.15,8389.0,348.7093,348.8675,348.1062,348.205,8389.0
2024-04-03 12:40:00,352.21,352.36,352.13,352.25,2165.0,348.2644,348.4127,348.1853,348.3039,2165.0
2024-04-03 12:50:00,352.32,352.5,352.16,352.22,4158.0,348.3731,348.5511,348.2149,348.2743,4158.0
2024-04-03 13:00:00,352.32,352.37,352.0,352.36,3205.0,348.3731,348.4226,348.0567,348.4127,3205.0
2024-04-03 13:10:00,352.46,352.46,351.9,352.02,4232.0,348.5116,348.5116,347.9578,348.0765,4232.0
2024-04-03 13:20:00,352.03,352.67,352.02,352.51,16981.0,348.0864,348.7192,348.0765,348.561,16981.0
2024-04-03 13:30:00,352.46,352.48,352.2,352.2,3653.0,348.5116,348.5313,348.2545,348.2545,3653.0
2024-04-03 13:40:00,352.35,352.49,352.22,352.36,2285.0,348.4028,348.5412,348.2743,348.4127,2285.0
2024-04-03 13:50:00,352.46,352.46,351.93,352.0,3969.0,348.5116,348.5116,347.9875,348.0567,3969.0
2024-04-03 14:00:00,352.06,352.38,351.94,352.3,5469.0,348.116,348.4325,347.9974,348.3534,5469.0
2024-04-03 14:10:00,352.36,352.53,352.16,352.53,5387.0,348.4127,348.5808,348.2149,348.5808,5387.0
2024-04-03 14:20:00,352.39,352.71,352.35,352.5,8581.0,348.4424,348.7588,348.4028,348.5511,8581.0
2024-04-03 14:30:00,352.42,352.47,351.6,351.6,8673.0,348.472,348.5215,347.6612,347.6612,8673.0
2024-04-03 14:40:00,351.65,351.79,351.37,351.65,8546.0,347.7106,347.8491,347.4338,347.7106,8546.0
2024-04-03 14:50:00,351.65,351.74,351.39,351.5,8862.0,347.7106,347.7996,347.4536,347.5623,8862.0
2024-04-03 15:00:00,351.5,351.55,351.13,351.19,10194.0,347.5623,347.6118,347.1965,347.2558,10194.0
2024-04-03 15:10:00,351.13,351.21,350.22,350.61,7160.0,347.1965,347.2756,346.2967,346.6823,7160.0
2024-04-03 15:20:00,350.55,350.69,350.28,350.69,4950.0,346.623,346.7614,346.356,346.7614,4950.0
2024-04-03 15:30:00,350.62,351.33,350.61,351.14,19786.0,346.6922,347.3942,346.6823,347.2064,19786.0
2024-04-03 15:40:00,351.22,351.76,351.13,351.47,11375.0,347.2855,347.8194,347.1965,347.5327,11375.0
2024-04-03 15:50:00,351.56,351.76,350.84,351.33,49023.0,347.6216,347.8194,346.9097,347.3942,49023.0
2024-04-04 09:30:00,354.23,354.59,352.45,352.49,22246.0,350.2617,350.6177,348.5017,348.5412,22246.0
2024-04-04 09:40:00,352.46,352.86,352.2,352.21,6225.0,348.5116,348.9071,348.2545,348.2644,6225.0
2024-04-04 09:50:00,352.11,352.55,351.65,351.67,5715.0,348.1655,348.6006,347.7106,347.7304,5715.0
2024-04-04 10:00:00,351.98,352.03,351.54,351.56,4046.0,348.0369,348.0864,347.6019,347.6216,4046.0
2024-04-04 10:10:00,351.39,351.74,351.11,351.12,7439.0,347.4536,347.7996,347.1767,347.1866,7439.0
2024-04-04 10:20:00,351.0,352.08,351.0,352.08,14165.0,347.0679,348.1358,347.0679,348.1358,14165.0
2024-04-04 10:30:00,352.23,352.23,351.4,351.7,6461.0,348.2841,348.2841,347.4634,347.7601,6461.0
2024-04-04 10:40:00,351.59,352.06,351.59,352.05,3741.0,347.6513,348.116,347.6513,348.1062,3741.0
2024-04-04 10:50:00,352.02,352.26,351.89,351.99,3510.0,348.0765,348.3138,347.948,348.0468,3510.0
2024-04-04 11:00:00,352.0,352.3,351.65,351.65,4978.0,348.0567,348.3534,347.7106,347.7106,4978.0
2024-04-04 11:10:00,351.9,352.07,351.15,351.4,5920.0,347.9578,348.1259,347.2162,347.4634,5920.0
2024-04-04 11:20:00,351.29,352.45,351.29,352.17,4408.0,347.3547,348.5017,347.3547,348.2248,4408.0
2024-04-04 11:30:00,352.12,352.14,351.91,352.11,3883.0,348.1754,348.1952,347.9677,348.1655,3883.0
2024-04-04 11:40:00,352.06,352.29,351.97,351.97,3812.0,348.116,348.3435,348.0271,348.0271,3812.0
2024-04-04 11:50:00,352.09,352.71,352.08,352.29,7589.0,348.1457,348.7588,348.1358,348.3435,7589.0
2024-04-04 12:00:00,352.29,352.94,352.23,352.83,5295.0,348.3435,348.9862,348.2841,348.8774,5295.0
2024-04-04 12:10:00,352.74,352.85,352.65,352.65,2519.0,348.7884,348.8972,348.6994,348.6994,2519.0
2024-04-04 12:20:00,352.65,352.65,352.36,352.42,2805.0,348.6994,348.6994,348.4127,348.472,2805.0
2024-04-04 12:30:00,352.43,352.81,352.33,352.4,4066.0,348.4819,348.8576,348.383,348.4522,4066.0
2024-04-04 12:40:00,352.28,352.42,352.24,352.42,2298.0,348.3336,348.472,348.294,348.472,2298.0
2024-04-04 12:50:00,352.36,352.51,352.2,352.2,3401.0,348.4127,348.561,348.2545,348.2545,3401.0
2024-04-04 13:00:00,352.2,352.55,352.19,352.55,4637.0,348.2545,348.6006,348.2446,348.6006,4637.0
2024-04-04 13:10:00,352.5,352.56,352.34,352.55,3420.0,348.5511,348.6104,348.3929,348.6006,3420.0
2024-04-04 13:20:00,352.55,352.56,352.3,352.34,2612.0,348.6006,348.6104,348.3534,348.3929,2612.0
2024-04-04 13:30:00,352.4,352.59,352.07,352.16,4200.0,348.4522,348.6401,348.1259,348.2149,4200.0
2024-04-04 13:40:00,352.25,352.3,352.02,352.04,2914.0,348.3039,348.3534,348.0765,348.0963,2914.0
2024-04-04 13:50:00,352.02,352.32,351.73,351.82,3880.0,348.0765,348.3731,347.7897,347.8787,3880.0
2024-04-04 14:00:00,351.73,351.73,350.77,350.78,2105.0,347.7897,347.7897,346.8405,346.8504,2105.0
2024-04-04 14:10:00,350.77,350.85,349.69,349.76,9741.0,346.8405,346.9196,345.7726,345.8418,9741.0
2024-04-04 14:20:00,349.68,349.99,349.18,349.18,7757.0,345.7627,346.0692,345.2683,345.2683,7757.0
2024-04-04 14:30:00,349.08,349.19,348.45,349.15,7688.0,345.1694,345.2782,344.5465,345.2386,7688.0
2024-04-04 14:40:00,349.07,349.07,348.3,348.54,6844.0,345.1595,345.1595,344.3982,344.6355,6844.0
2024-04-04 14:50:00,348.57,348.64,348.06,348.1,10113.0,344.6651,344.7344,344.1609,344.2004,10113.0
2024-04-04 15:00:00,347.85,348.53,347.85,348.35,5104.0,343.9532,344.6256,343.9532,344.4476,5104.0
2024-04-04 15:10:00,348.26,348.39,347.85,348.05,4394.0,344.3586,344.4872,343.9532,344.151,4394.0
2024-04-04 15:20:00,347.93,348.18,347.59,347.59,5663.0,344.0323,344.2795,343.6961,343.6961,5663.0
2024-04-04 15:30:00,347.69,347.82,347.3,347.38,7881.0,343.795,343.9235,343.4094,343.4885,7881.0
2024-04-04 15:40:00,347.38,347.54,346.83,347.54,11222.0,343.4885,343.6467,342.9446,343.6467,11222.0
2024-04-04 15:50:00,347.54,348.23,347.2,347.43,51250.0,343.6467,344.329,343.3105,343.5379,51250.0
2024-04-05 09:30:00,348.48,350.29,348.19,349.61,16770.0,344.5762,346.3659,344.2894,345.6935,16770.0
2024-04-05 09:40:00,350.25,350.26,349.74,349.84,5571.0,346.3263,346.3362,345.822,345.9209,5571.0
2024-04-05 09:50:00,349.87,350.3,349.53,349.53,3040.0,345.9506,346.3758,345.6144,345.6144,3040.0
2024-04-05 10:00:00,349.46,350.14,349.4,349.58,7481.0,345.5452,346.2176,345.4858,345.6638,7481.0
2024-04-05 10:10:00,349.65,349.72,348.85,348.85,1280.0,345.733,345.8023,344.942,344.942,1280.0
2024-04-05 10:20:00,349.16,349.45,349.05,349.05,807.0,345.2485,345.5353,345.1398,345.1398,807.0
2024-04-05 10:30:00,349.24,349.58,349.09,349.09,2792.0,345.3276,345.6638,345.1793,345.1793,2792.0
2024-04-05 10:40:00,349.24,349.84,349.24,349.84,1413.0,345.3276,345.9209,345.3276,345.9209,1413.0
2024-04-05 10:50:00,349.96,350.12,349.7,349.87,12170.0,346.0396,346.1978,345.7825,345.9506,12170.0
2024-04-05 11:00:00,349.95,349.95,349.3,349.7,1611.0,346.0297,346.0297,345.387,345.7825,1611.0
2024-04-05 11:10:00,350.02,350.09,349.73,349.73,5942.0,346.0989,346.1681,345.8122,345.8122,5942.0
2024-04-05 11:20:00,349.87,351.27,349.81,351.27,18613.0,345.9506,347.3349,345.8913,347.3349,18613.0
2024-04-05 11:30:00,351.17,351.4,350.58,351.01,8910.0,347.236,347.4634,346.6526,347.0778,8910.0
2024-04-05 11:40:00,350.85,351.67,350.85,351.38,2966.0,346.9196,347.7304,346.9196,347.4437,2966.0
2024-04-05 11:50:00,351.16,351.55,351.15,351.22,3185.0,347.2261,347.6118,347.2162,347.2855,3185.0
2024-04-05 12:00:00,351.35,351.35,350.82,351.09,2815.0,347.414,347.414,346.8899,347.1569,2815.0
2024-04-05 12:10:00,351.07,351.25,350.84,350.84,2660.0,347.1371,347.3151,346.9097,346.9097,2660.0
2024-04-05 12:20:00,350.87,351.0,350.72,350.85,2954.0,346.9394,347.0679,346.7911,346.9196,2954.0
2024-04-05 12:30:00,350.75,350.77,350.56,350.56,2117.0,346.8207,346.8405,346.6329,346.6329,2117.0
2024-04-05 12:40:00,350.64,350.66,350.37,350.37,2896.0,346.712,346.7317,346.445,346.445,2896.0
2024-04-05 12:50:00,350.34,350.59,350.19,350.54,5873.0,346.4153,346.6625,346.267,346.6131,5873.0
2024-04-05 13:00:00,350.54,350.6,349.83,349.84,4923.0,346.6131,346.6724,345.911,345.9209,4923.0
2024-04-05 13:10:00,350.05,350.17,349.56,349.87,9054.0,346.1286,346.2472,345.6441,345.9506,9054.0
2024-04-05 13:20:00,349.87,350.24,349.87,350.11,6140.0,345.9506,346.3164,345.9506,346.1879,6140.0
2024-04-05 13:30:00,350.17,350.36,350.02,350.02,5633.0,346.2472,346.4351,346.0989,346.0989,5633.0
2024-04-05 13:40:00,350.18,350.19,349.88,350.01,3091.0,346.2571,346.267,345.9605,346.089,3091.0
2024-04-05 13:50:00,350.02,350.02,349.38,349.53,3201.0,346.0989,346.0989,345.4661,345.6144,3201.0
2024-04-05 14:00:00,349.38,350.63,349.28,350.57,5137.0,345.4661,346.7021,345.3672,346.6427,5137.0
2024-04-05 14:10:00,350.63,350.64,350.22,350.3,3320.0,346.7021,346.712,346.2967,346.3758,3320.0
2024-04-05 14:20:00,350.37,350.75,350.0,350.0,5638.0,346.445,346.8207,346.0791,346.0791,5638.0
2024-04-05 14:30:00,350.2,350.35,349.98,350.22,29077.0,346.2769,346.4252,346.0593,346.2967,29077.0
2024-04-05 14:40:00,350.17,350.18,349.5,349.59,5472.0,346.2472,346.2571,345.5847,345.6737,5472.0
2024-04-05 14:50:00,349.5,349.67,349.34,349.67,2894.0,345.5847,345.7528,345.4265,345.7528,2894.0
2024-04-05 15:00:00,350.05,350.26,349.81,350.16,4738.0,346.1286,346.3362,345.8913,346.2373,4738.0
2024-04-05 15:10:00,350.2,350.2,350.0,350.09,1807.0,346.2769,346.2769,346.0791,346.1681,1807.0
2024-04-05 15:20:00,350.06,350.06,349.65,349.75,5933.0,346.1385,346.1385,345.733,345.8319,5933.0
2024-04-05 15:30:00,349.6,350.44,349.59,350.43,3886.0,345.6836,346.5142,345.6737,346.5043,3886.0
2024-04-05 15:40:00,350.49,350.72,350.3,350.51,6242.0,346.5636,346.7911,346.3758,346.5834,6242.0
2024-04-05 15:50:00,350.49,351.13,350.49,350.94,31499.0,346.5636,347.1965,346.5636,347.0086,31499.0
2024-04-08 09:30:00,350.46,350.99,348.25,348.46,12777.0,346.534,347.058,344.3487,344.5564,12777.0
2024-04-08 09:40:00,348.39,348.71,347.41,348.33,7822.0,344.4872,344.8036,343.5181,344.4278,7822.0
2024-04-08 09:50:00,348.29,348.74,348.29,348.7,2836.0,344.3883,344.8332,344.3883,344.7937,2836.0
2024-04-08 10:00:00,348.7,349.33,348.7,349.32,3009.0,344.7937,345.4166,344.7937,345.4067,3009.0
2024-04-08 10:10:00,349.61,349.64,349.39,349.48,2506.0,345.6935,345.7232,345.476,345.565,2506.0
2024-04-08 10:20:00,349.54,350.31,349.51,350.28,5670.0,345.6243,346.3857,345.5946,346.356,5670.0
2024-04-08 10:30:00,350.31,350.47,350.21,350.28,3000.0,346.3857,346.5439,346.2868,346.356,3000.0
2024-04-08 10:40:00,350.42,350.43,350.06,350.15,2929.0,346.4944,346.5043,346.1385,346.2274,2929.0
2024-04-08 10:50:00,350.05,350.33,349.75,349.92,6232.0,346.1286,346.4054,345.8319,346.0,6232.0
2024-04-08 11:00:00,350.09,350.24,349.73,350.24,3523.0,346.1681,346.3164,345.8122,346.3164,3523.0
2024-04-08 11:10:00,350.11,350.18,349.64,350.05,5590.0,346.1879,346.2571,345.7232,346.1286,5590.0
2024-04-08 11:20:00,350.11,350.11,349.56,349.56,8044.0,346.1879,346.1879,345.6441,345.6441,8044.0
2024-04-08 11:30:00,349.49,349.9,349.35,349.35,6501.0,345.5748,345.9802,345.4364,345.4364,6501.0
2024-04-08 11:40:00,349.23,349.54,349.1,349.41,6384.0,345.3178,345.6243,345.1892,345.4957,6384.0
2024-04-08 11:50:00,349.42,349.62,349.09,349.38,3801.0,345.5056,345.7034,345.1793,345.4661,3801.0
2024-04-08 12:00:00,349.39,349.78,349.36,349.71,4153.0,345.476,345.8616,345.4463,345.7924,4153.0
2024-04-08 12:10:00,349.61,349.88,349.46,349.84,5578.0,345.6935,345.9605,345.5452,345.9209,5578.0
2024-04-08 12:20:00,349.75,350.0,349.58,350.0,7185.0,345.8319,346.0791,345.6638,346.0791,7185.0
2024-04-08 12:30:00,349.92,350.26,349.9,350.11,3298.0,346.0,346.3362,345.9802,346.1879,3298.0
2024-04-08 12:40:00,350.2,350.35,349.99,350.35,2115.0,346.2769,346.4252,346.0692,346.4252,2115.0
2024-04-08 12:50:00,350.37,350.49,350.01,350.4,4007.0,346.445,346.5636,346.089,346.4746,4007.0
2024-04-08 13:00:00,350.28,350.35,350.1,350.11,1471.0,346.356,346.4252,346.178,346.1879,1471.0
2024-04-08 13:10:00,350.11,350.29,349.96,350.06,4759.0,346.1879,346.3659,346.0396,346.1385,4759.0
2024-04-08 13:20:00,350.05,350.23,349.88,350.23,4205.0,346.1286,346.3065,345.9605,346.3065,4205.0
2024-04-08 13:30:00,350.33,350.43,350.21,350.24,5723.0,346.4054,346.5043,346.2868,346.3164,5723.0
2024-04-08 13:40:00,350.19,350.35,350.11,350.11,2998.0,346.267,346.4252,346.1879,346.1879,2998.0
2024-04-08 13:50:00,350.07,350.38,350.07,350.15,1607.0,346.1483,346.4549,346.1483,346.2274,1607.0
2024-04-08 14:00:00,350.18,350.18,349.86,350.16,5510.0,346.2571,346.2571,345.9407,346.2373,5510.0
2024-04-08 14:10:00,350.16,350.32,350.09,350.09,1188.0,346.2373,346.3955,346.1681,346.1681,1188.0
2024-04-08 14:20:00,350.09,350.27,349.88,350.22,3196.0,346.1681,346.3461,345.9605,346.2967,3196.0
2024-04-08 14:30:00,350.05,350.1,349.95,349.98,3402.0,346.1286,346.178,346.0297,346.0593,3402.0
2024-04-08 14:40:00,350.0,350.22,349.98,350.15,1505.0,346.0791,346.2967,346.0593,346.2274,1505.0
2024-04-08 14:50:00,350.06,350.22,349.89,350.14,1425.0,346.1385,346.2967,345.9704,346.2176,1425.0
2024-04-08 15:00:00,350.15,350.4,349.9,350.25,5729.0,346.2274,346.4746,345.9802,346.3263,5729.0
2024-04-08 15:10:00,350.3,350.3,350.05,350.07,5370.0,346.3758,346.3758,346.1286,346.1483,5370.0
2024-04-08 15:20:00,350.07,350.19,349.91,350.19,5824.0,346.1483,346.267,345.9901,346.267,5824.0
2024-04-08 15:30:00,350.17,350.45,349.86,349.86,4443.0,346.2472,346.5241,345.9407,345.9407,4443.0
2024-04-08 15:40:00,349.89,349.89,349.34,349.74,13665.0,345.9704,345.9704,345.4265,345.822,13665.0
2024-04-08 15:50:00,349.72,350.49,349.63,349.85,60132.0,345.8023,346.5636,345.7133,345.9308,60132.0
2024-04-09 09:30:00,351.11,351.27,349.66,350.7,12354.0,347.1767,347.3349,345.7429,346.7713,12354.0
2024-04-09 09:40:00,350.35,351.03,350.06,350.11,5590.0,346.4252,347.0976,346.1385,346.1879,5590.0
2024-04-09 09:50:00,350.01,350.79,349.93,350.79,7652.0,346.089,346.8603,346.0099,346.8603,7652.0
2024-04-09 10:00:00,350.44,351.09,349.26,349.93,24809.0,346.5142,347.1569,345.3474,346.0099,24809.0
2024-04-09 10:10:00,350.44,351.16,349.92,350.46,21400.0,346.5142,347.2261,346.0,346.534,21400.0
2024-04-09 10:20:00,350.32,351.02,350.32,350.46,3863.0,346.3955,347.0877,346.3955,346.534,3863.0
2024-04-09 10:30:00,350.19,350.44,348.79,349.15,7676.0,346.267,346.5142,344.8827,345.2386,7676.0
2024-04-09 10:40:00,349.3,349.3,347.51,347.69,3285.0,345.387,345.387,343.617,343.795,3285.0
2024-04-09 10:50:00,347.42,348.85,347.42,348.85,15605.0,343.528,344.942,343.528,344.942,15605.0
2024-04-09 11:00:00,349.07,349.2,348.84,349.03,2758.0,345.1595,345.2881,344.9321,345.12,2758.0
2024-04-09 11:10:00,349.11,350.24,348.78,350.24,4342.0,345.1991,346.3164,344.8728,346.3164,4342.0
2024-04-09 11:20:00,350.38,350.38,349.85,350.16,2365.0,346.4549,346.4549,345.9308,346.2373,2365.0
2024-04-09 11:30:00,350.13,350.55,350.01,350.38,2834.0,346.2077,346.623,346.089,346.4549,2834.0
2024-04-09 11:40:00,350.43,351.08,350.43,351.08,1132.0,346.5043,347.147,346.5043,347.147,1132.0
2024-04-09 11:50:00,351.03,351.05,350.71,350.89,2500.0,347.0976,347.1174,346.7812,346.9592,2500.0
2024-04-09 12:00:00,350.87,351.17,350.49,350.74,2494.0,346.9394,347.236,346.5636,346.8108,2494.0
2024-04-09 12:10:00,350.53,350.79,350.29,350.37,2442.0,346.6032,346.8603,346.3659,346.445,2442.0
2024-04-09 12:20:00,350.25,350.48,350.12,350.18,1827.0,346.3263,346.5537,346.1978,346.2571,1827.0
2024-04-09 12:30:00,350.2,350.81,350.2,350.66,1977.0,346.2769,346.8801,346.2769,346.7317,1977.0
2024-04-09 12:40:00,350.77,350.91,350.6,350.79,1803.0,346.8405,346.9789,346.6724,346.8603,1803.0
2024-04-09 12:50:00,350.57,350.57,349.95,350.35,4402.0,346.6427,346.6427,346.0297,346.4252,4402.0
2024-04-09 13:00:00,350.44,350.89,350.17,350.66,1425.0,346.5142,346.9592,346.2472,346.7317,1425.0
2024-04-09 13:10:00,350.69,350.69,349.87,350.1,9537.0,346.7614,346.7614,345.9506,346.178,9537.0
2024-04-09 13:20:00,350.04,350.1,349.59,349.79,8011.0,346.1187,346.178,345.6737,345.8715,8011.0
2024-04-09 13:30:00,349.99,350.23,349.77,349.79,4101.0,346.0692,346.3065,345.8517,345.8715,4101.0
2024-04-09 13:40:00,349.79,350.0,349.6,349.8,13569.0,345.8715,346.0791,345.6836,345.8814,13569.0
2024-04-09 13:50:00,349.7,350.04,349.6,349.81,5370.0,345.7825,346.1187,345.6836,345.8913,5370.0
2024-04-09 14:00:00,349.8,350.03,349.5,349.97,4638.0,345.8814,346.1088,345.5847,346.0495,4638.0
2024-04-09 14:10:00,349.81,349.86,349.47,349.71,12307.0,345.8913,345.9407,345.5551,345.7924,12307.0
2024-04-09 14:20:00,349.72,349.87,349.18,349.23,5530.0,345.8023,345.9506,345.2683,345.3178,5530.0
2024-04-09 14:30:00,349.23,349.23,348.87,349.06,7152.0,345.3178,345.3178,344.9618,345.1497,7152.0
2024-04-09 14:40:00,349.0,349.05,348.66,348.89,10983.0,345.0903,345.1398,344.7541,344.9816,10983.0
2024-04-09 14:50:00,348.9,349.2,348.5,348.67,10706.0,344.9914,345.2881,344.5959,344.764,10706.0
2024-04-09 15:00:00,348.69,348.82,348.17,348.44,19684.0,344.7838,344.9123,344.2696,344.5366,19684.0
2024-04-09 15:10:00,348.34,348.95,348.14,348.94,19606.0,344.4377,345.0409,344.24,345.031,19606.0
2024-04-09 15:20:00,348.96,349.99,348.96,349.92,16990.0,345.0508,346.0692,345.0508,346.0,16990.0
2024-04-09 15:30:00,349.79,350.29,349.38,349.38,19049.0,345.8715,346.3659,345.4661,345.4661,19049.0
2024-04-09 15:40:00,349.48,349.9,349.11,349.9,23729.0,345.565,345.9802,345.1991,345.9802,23729.0
2024-04-09 15:50:00,349.85,351.25,349.66,350.91,70276.0,345.9308,347.3151,345.7429,346.9789,70276.0
2024-04-10 09:30:00,348.11,349.58,348.11,348.57,11222.0,344.2103,345.6638,344.2103,344.6651,11222.0
2024-04-10 09:40:00,348.35,348.35,345.79,346.31,8991.0,344.4476,344.4476,341.9163,342.4305,8991.0
2024-04-10 09:50:00,346.52,348.6,346.51,348.48,7500.0,342.6381,344.6948,342.6282,344.5762,7500.0
2024-04-10 10:00:00,348.35,349.03,347.91,348.91,8307.0,344.4476,345.12,344.0125,345.0013,8307.0
2024-04-10 10:10:00,348.85,349.25,348.42,348.63,3775.0,344.942,345.3375,344.5168,344.7245,3775.0
2024-04-10 10:20:00,349.08,349.95,348.95,349.8,5255.0,345.1694,346.0297,345.0409,345.8814,5255.0
2024-04-10 10:30:00,349.8,350.89,349.68,350.78,3812.0,345.8814,346.9592,345.7627,346.8504,3812.0
2024-04-10 10:40:00,350.75,351.0,349.9,349.9,4304.0,346.8207,347.0679,345.9802,345.9802,4304.0
2024-04-10 10:50:00,350.09,350.28,349.44,349.98,3277.0,346.1681,346.356,345.5254,346.0593,3277.0
2024-04-10 11:00:00,349.76,349.76,349.08,349.65,3477.0,345.8418,345.8418,345.1694,345.733,3477.0
2024-04-10 11:10:00,349.43,349.75,349.17,349.38,4286.0,345.5155,345.8319,345.2584,345.4661,4286.0
2024-04-10 11:20:00,349.2,349.65,348.55,348.75,6925.0,345.2881,345.733,344.6454,344.8431,6925.0
2024-04-10 11:30:00,348.8,348.8,347.93,347.93,1800.0,344.8926,344.8926,344.0323,344.0323,1800.0
2024-04-10 11:40:00,347.91,348.06,347.54,347.54,3561.0,344.0125,344.1609,343.6467,343.6467,3561.0
2024-04-10 11:50:00,347.75,348.37,347.75,347.9,3867.0,343.8543,344.4674,343.8543,344.0027,3867.0
2024-04-10 12:00:00,347.9,348.32,347.86,347.98,2196.0,344.0027,344.4179,343.9631,344.0818,2196.0
2024-04-10 12:10:00,347.71,347.89,347.27,347.44,1252.0,343.8148,343.9928,343.3797,343.5478,1252.0
2024-04-10 12:20:00,347.41,347.78,347.4,347.5,2039.0,343.5181,343.884,343.5083,343.6071,2039.0
2024-04-10 12:30:00,347.66,347.99,347.44,347.99,1282.0,343.7653,344.0916,343.5478,344.0916,1282.0
2024-04-10 12:40:00,347.8,347.8,347.21,347.59,4062.0,343.9038,343.9038,343.3204,343.6961,4062.0
2024-04-10 12:50:00,347.52,347.77,347.36,347.73,1462.0,343.6269,343.8741,343.4687,343.8346,1462.0
2024-04-10 13:00:00,347.86,347.86,346.03,346.43,7209.0,343.9631,343.9631,342.1536,342.5491,7209.0
2024-04-10 13:10:00,346.15,347.15,346.09,347.06,2312.0,342.2723,343.2611,342.2129,343.1721,2312.0
2024-04-10 13:20:00,347.61,348.23,347.53,347.7,7218.0,343.7159,344.329,343.6368,343.8049,7218.0
2024-04-10 13:30:00,347.67,347.82,346.95,347.25,1529.0,343.7752,343.9235,343.0633,343.3599,1529.0
2024-04-10 13:40:00,346.69,347.16,346.66,346.66,1770.0,342.8062,343.2709,342.7765,342.7765,1770.0
2024-04-10 13:50:00,347.01,348.24,346.62,347.82,5926.0,343.1226,344.3388,342.737,343.9235,5926.0
2024-04-10 14:00:00,347.57,348.33,347.27,348.03,1400.0,343.6763,344.4278,343.3797,344.1312,1400.0
2024-04-10 14:10:00,347.83,348.29,347.65,347.66,4930.0,343.9334,344.3883,343.7555,343.7653,4930.0
2024-04-10 14:20:00,347.93,347.97,347.15,347.15,3134.0,344.0323,344.0719,343.2611,343.2611,3134.0
2024-04-10 14:30:00,347.35,347.58,347.07,347.48,3396.0,343.4588,343.6862,343.1819,343.5874,3396.0
2024-04-10 14:40:00,347.51,347.84,347.27,347.56,713.0,343.617,343.9433,343.3797,343.6665,713.0
2024-04-10 14:50:00,347.72,347.86,346.77,346.77,2122.0,343.8247,343.9631,342.8853,342.8853,2122.0
2024-04-10 15:00:00,346.78,347.18,346.56,347.04,4399.0,342.8952,343.2907,342.6777,343.1523,4399.0
2024-04-10 15:10:00,347.17,347.88,347.06,347.88,2315.0,343.2808,343.9829,343.1721,343.9829,2315.0
2024-04-10 15:20:00,347.96,348.42,347.81,347.86,3512.0,344.062,344.5168,343.9137,343.9631,3512.0
2024-04-10 15:30:00,347.94,348.0,347.19,347.37,5161.0,344.0422,344.1015,343.3006,343.4786,5161.0
2024-04-10 15:40:00,347.19,347.9,347.17,347.87,4764.0,343.3006,344.0027,343.2808,343.973,4764.0
2024-04-10 15:50:00,347.83,348.36,347.07,347.08,50838.0,343.9334,344.4575,343.1819,343.1918,50838.0
2024-04-11 09:30:00,349.16,349.42,346.27,346.85,25379.0,345.2485,345.5056,342.3909,342.9644,25379.0
2024-04-11 09:40:00,346.83,347.29,346.16,346.2,5932.0,342.9446,343.3995,342.2821,342.3217,5932.0
2024-04-11 09:50:00,346.27,347.31,346.27,347.27,3429.0,342.3909,343.4193,342.3909,343.3797,3429.0
2024-04-11 10:00:00,347.06,347.16,345.83,345.95,10881.0,343.1721,343.2709,341.9558,342.0745,10881.0
2024-04-11 10:10:00,345.82,346.12,345.05,345.39,5551.0,341.946,342.2426,341.1846,341.5208,5551.0
2024-04-11 10:20:00,345.39,345.95,345.26,345.5,10230.0,341.5208,342.0745,341.3922,341.6295,10230.0
2024-04-11 10:30:00,345.36,345.42,344.49,344.97,4148.0,341.4911,341.5504,340.6309,341.1055,4148.0
2024-04-11 10:40:00,344.67,345.01,344.58,344.98,3475.0,340.8088,341.145,340.7198,341.1154,3475.0
2024-04-11 10:50:00,344.84,344.95,344.15,344.84,8281.0,340.9769,341.0857,340.2947,340.9769,8281.0
2024-04-11 11:00:00,344.7,345.18,344.35,345.02,4457.0,340.8385,341.3131,340.4924,341.1549,4457.0
2024-04-11 11:10:00,345.04,345.69,344.97,345.39,2787.0,341.1747,341.8174,341.1055,341.5208,2787.0
2024-04-11 11:20:00,345.48,345.51,344.98,345.44,5890.0,341.6098,341.6394,341.1154,341.5702,5890.0
2024-04-11 11:30:00,345.28,346.02,345.25,345.49,7439.0,341.412,342.1437,341.3823,341.6196,7439.0
2024-04-11 11:40:00,345.43,345.73,345.19,345.34,9038.0,341.5603,341.857,341.323,341.4713,9038.0
2024-04-11 11:50:00,345.35,345.47,345.14,345.28,4662.0,341.4812,341.5999,341.2736,341.412,4662.0
2024-04-11 12:00:00,345.28,345.46,344.94,345.34,8563.0,341.412,341.59,341.0758,341.4713,8563.0
2024-04-11 12:10:00,345.35,345.59,345.18,345.49,8739.0,341.4812,341.7185,341.3131,341.6196,8739.0
2024-04-11 12:20:00,345.53,345.96,345.4,345.87,14144.0,341.6592,342.0844,341.5307,341.9954,14144.0
2024-04-11 12:30:00,345.78,346.32,345.65,345.91,6840.0,341.9064,342.4404,341.7779,342.0349,6840.0
2024-04-11 12:40:00,346.07,346.18,345.75,346.15,2694.0,342.1932,342.3019,341.8767,342.2723,2694.0
2024-04-11 12:50:00,345.99,346.16,345.7,345.7,3636.0,342.114,342.2821,341.8273,341.8273,3636.0
2024-04-11 13:00:00,345.7,346.43,345.22,346.27,5993.0,341.8273,342.5491,341.3527,342.3909,5993.0
2024-04-11 13:10:00,346.35,346.72,346.25,346.72,3486.0,342.47,342.8359,342.3711,342.8359,3486.0
2024-04-11 13:20:00,346.88,346.94,346.58,346.67,11549.0,342.9941,343.0534,342.6974,342.7864,11549.0
2024-04-11 13:30:00,346.75,346.88,346.54,346.63,11780.0,342.8655,342.9941,342.6579,342.7469,11780.0
2024-04-11 13:40:00,346.62,347.3,346.46,347.3,10362.0,342.737,343.4094,342.5788,343.4094,10362.0
2024-04-11 13:50:00,347.53,348.26,347.36,348.14,7463.0,343.6368,344.3586,343.4687,344.24,7463.0
2024-04-11 14:00:00,348.27,348.67,348.1,348.36,4567.0,344.3685,344.764,344.2004,344.4575,4567.0
2024-04-11 14:10:00,348.51,348.52,347.96,348.0,2803.0,344.6058,344.6157,344.062,344.1015,2803.0
2024-04-11 14:20:00,347.97,348.04,347.72,347.72,4196.0,344.0719,344.1411,343.8247,343.8247,4196.0
2024-04-11 14:30:00,347.64,348.64,347.64,348.6,3540.0,343.7456,344.7344,343.7456,344.6948,3540.0
2024-04-11 14:40:00,348.58,348.87,348.29,348.29,7463.0,344.675,344.9618,344.3883,344.3883,7463.0
2024-04-11 14:50:00,348.36,348.36,347.53,347.54,3600.0,344.4575,344.4575,343.6368,343.6467,3600.0
2024-04-11 15:00:00,347.73,347.88,347.38,347.38,5334.0,343.8346,343.9829,343.4885,343.4885,5334.0
2024-04-11 15:10:00,347.53,347.83,347.27,347.73,4841.0,343.6368,343.9334,343.3797,343.8346,4841.0
2024-04-11 15:20:00,347.83,348.04,347.67,347.71,11349.0,343.9334,344.1411,343.7752,343.8148,11349.0
2024-04-11 15:30:00,347.68,347.75,347.29,347.29,3803.0,343.7851,343.8543,343.3995,343.3995,3803.0
2024-04-11 15:40:00,347.38,347.8,347.24,347.28,9502.0,343.4885,343.9038,343.35,343.3896,9502.0
2024-04-11 15:50:00,347.28,347.34,346.1,346.13,43144.0,343.3896,343.4489,342.2228,342.2525,43144.0
2024-04-12 09:30:00,342.9,344.12,341.91,343.65,38697.0,339.0587,340.265,338.0798,339.8003,38697.0
2024-04-12 09:40:00,343.32,343.71,342.81,343.16,15198.0,339.474,339.8596,338.9697,339.3158,15198.0
2024-04-12 09:50:00,343.19,343.47,342.6,342.99,5335.0,339.3454,339.6223,338.762,339.1477,5335.0
2024-04-12 10:00:00,342.76,343.24,342.5,342.66,5370.0,338.9202,339.3949,338.6631,338.8214,5370.0
2024-04-12 10:10:00,342.48,342.87,342.09,342.87,4029.0,338.6434,339.029,338.2577,339.029,4029.0
2024-04-12 10:20:00,342.66,343.08,342.34,342.35,4398.0,338.8214,339.2366,338.5049,338.5148,4398.0
2024-04-12 10:30:00,342.31,342.82,341.62,341.85,12044.0,338.4753,338.9796,337.793,338.0204,12044.0
2024-04-12 10:40:00,341.93,342.48,341.02,341.24,13431.0,338.0995,338.6434,337.1997,337.4173,13431.0
2024-04-12 10:50:00,341.05,341.44,340.9,341.28,11816.0,337.2294,337.615,337.0811,337.4568,11816.0
2024-04-12 11:00:00,341.58,342.78,341.58,342.53,5758.0,337.7535,338.94,337.7535,338.6928,5758.0
2024-04-12 11:10:00,342.61,343.12,342.53,343.12,12299.0,338.7719,339.2762,338.6928,339.2762,12299.0
2024-04-12 11:20:00,343.09,343.12,342.06,342.29,10704.0,339.2465,339.2762,338.2281,338.4555,10704.0
2024-04-12 11:30:00,342.41,343.0,342.12,342.42,15311.0,338.5742,339.1575,338.2874,338.584,15311.0
2024-04-12 11:40:00,342.45,342.98,342.12,342.81,6654.0,338.6137,339.1378,338.2874,338.9697,6654.0
2024-04-12 11:50:00,342.68,342.68,341.7,341.77,6683.0,338.8411,338.8411,337.8721,337.9413,6683.0
2024-04-12 12:00:00,341.7,342.0,341.49,341.91,3374.0,337.8721,338.1687,337.6645,338.0798,3374.0
2024-04-12 12:10:00,341.79,341.83,340.84,340.84,6274.0,337.9611,338.0007,337.0217,337.0217,6274.0
2024-04-12 12:20:00,340.89,341.22,340.83,340.83,3860.0,337.0712,337.3975,337.0119,337.0119,3860.0
2024-04-12 12:30:00,340.83,340.83,340.07,340.26,5294.0,337.0119,337.0119,336.2604,336.4482,5294.0
2024-04-12 12:40:00,340.37,340.71,340.25,340.69,7601.0,336.557,336.8932,336.4383,336.8734,7601.0
2024-04-12 12:50:00,340.72,341.0,340.28,340.43,11540.0,336.9031,337.1799,336.468,336.6163,11540.0
2024-04-12 13:00:00,340.21,340.32,339.72,339.76,17935.0,336.3988,336.5076,335.9143,335.9538,17935.0
2024-04-12 13:10:00,340.07,340.69,340.07,340.56,6224.0,336.2604,336.8734,336.2604,336.7449,6224.0
2024-04-12 13:20:00,340.52,340.52,340.03,340.32,5871.0,336.7053,336.7053,336.2208,336.5076,5871.0
2024-04-12 13:30:00,340.31,340.32,339.75,339.75,5454.0,336.4977,336.5076,335.944,335.944,5454.0
2024-04-12 13:40:00,339.99,340.9,339.99,340.77,3509.0,336.1813,337.0811,336.1813,336.9525,3509.0
2024-04-12 13:50:00,340.66,340.75,340.48,340.5,3560.0,336.8438,336.9327,336.6658,336.6855,3560.0
2024-04-12 14:00:00,340.39,340.72,339.88,340.51,4990.0,336.5768,336.9031,336.0725,336.6954,4990.0
2024-04-12 14:10:00,340.69,340.73,339.76,339.76,10087.0,336.8734,336.913,335.9538,335.9538,10087.0
2024-04-12 14:20:00,339.98,340.15,339.53,339.78,5385.0,336.1714,336.3395,335.7264,335.9736,5385.0
2024-04-12 14:30:00,339.78,339.78,339.33,339.42,8256.0,335.9736,335.9736,335.5287,335.6176,8256.0
2024-04-12 14:40:00,339.49,339.91,339.31,339.69,10268.0,335.6869,336.1022,335.5089,335.8846,10268.0
2024-04-12 14:50:00,339.77,340.2,339.57,339.66,8102.0,335.9637,336.3889,335.766,335.855,8102.0
2024-04-12 15:00:00,339.5,339.73,339.33,339.54,8635.0,335.6968,335.9242,335.5287,335.7363,8635.0
2024-04-12 15:10:00,339.67,340.26,339.58,340.03,6603.0,335.8648,336.4482,335.7759,336.2208,6603.0
2024-04-12 15:20:00,340.12,340.27,339.83,340.11,8623.0,336.3098,336.4581,336.0231,336.2999,8623.0
2024-04-12 15:30:00,340.11,340.46,339.92,339.96,10439.0,336.2999,336.646,336.112,336.1516,10439.0
2024-04-12 15:40:00,340.06,341.42,340.05,341.24,18264.0,336.2505,337.5952,336.2406,337.4173,18264.0
2024-04-12 15:50:00,341.31,342.12,341.07,341.95,93710.0,337.4865,338.2874,337.2492,338.1193,93710.0
2024-04-15 09:30:00,345.79,345.84,344.4,345.55,16473.0,341.9163,341.9657,340.5419,341.679,16473.0
2024-04-15 09:40:00,345.55,346.07,345.29,346.07,3280.0,341.679,342.1932,341.4219,342.1932,3280.0
2024-04-15 09:50:00,345.56,346.33,345.26,346.33,8729.0,341.6889,342.4502,341.3922,342.4502,8729.0
2024-04-15 10:00:00,346.05,346.19,344.61,344.61,5957.0,342.1734,342.3118,340.7495,340.7495,5957.0
2024-04-15 10:10:00,344.35,344.79,343.87,344.79,2325.0,340.4924,340.9275,340.0178,340.9275,2325.0
2024-04-15 10:20:00,344.61,344.76,344.24,344.62,4414.0,340.7495,340.8978,340.3837,340.7594,4414.0
2024-04-15 10:30:00,344.68,345.0,343.75,343.75,5581.0,340.8187,341.1351,339.8991,339.8991,5581.0
2024-04-15 10:40:00,343.8,344.12,343.55,344.12,3427.0,339.9486,340.265,339.7014,340.265,3427.0
2024-04-15 10:50:00,344.16,344.16,342.85,342.89,2799.0,340.3045,340.3045,339.0092,339.0488,2799.0
2024-04-15 11:00:00,342.69,342.76,342.23,342.23,3594.0,338.851,338.9202,338.3962,338.3962,3594.0
2024-04-15 11:10:00,342.27,342.91,342.17,342.74,2332.0,338.4357,339.0686,338.3368,338.9005,2332.0
2024-04-15 11:20:00,342.61,342.69,342.3,342.69,3574.0,338.7719,338.851,338.4654,338.851,3574.0
2024-04-15 11:30:00,342.71,343.03,342.51,342.88,2731.0,338.8708,339.1872,338.673,339.0389,2731.0
2024-04-15 11:40:00,343.01,343.09,342.49,342.5,5410.0,339.1674,339.2465,338.6533,338.6631,5410.0
2024-04-15 11:50:00,342.49,342.66,342.0,342.5,42583.0,338.6533,338.8214,338.1687,338.6631,42583.0
2024-04-15 12:00:00,342.33,342.76,342.28,342.43,15050.0,338.495,338.9202,338.4456,338.5939,15050.0
2024-04-15 12:10:00,342.36,342.6,342.14,342.19,10534.0,338.5247,338.762,338.3072,338.3566,10534.0
2024-04-15 12:20:00,342.34,342.43,341.68,341.82,4858.0,338.5049,338.5939,337.8523,337.9908,4858.0
2024-04-15 12:30:00,341.7,341.78,341.15,341.39,4618.0,337.8721,337.9512,337.3283,337.5656,4618.0
2024-04-15 12:40:00,341.55,341.67,341.16,341.16,3320.0,337.7238,337.8424,337.3382,337.3382,3320.0
2024-04-15 12:50:00,341.28,341.38,340.88,341.03,4008.0,337.4568,337.5557,337.0613,337.2096,4008.0
2024-04-15 13:00:00,340.99,341.05,340.63,340.93,2479.0,337.1701,337.2294,336.8141,337.1107,2479.0
2024-04-15 13:10:00,340.86,340.86,340.24,340.24,4138.0,337.0415,337.0415,336.4285,336.4285,4138.0
2024-04-15 13:20:00,340.09,340.16,339.77,340.02,3791.0,336.2801,336.3494,335.9637,336.2109,3791.0
2024-04-15 13:30:00,339.88,340.05,339.45,339.98,2296.0,336.0725,336.2406,335.6473,336.1714,2296.0
2024-04-15 13:40:00,339.81,340.18,339.43,339.5,6659.0,336.0033,336.3691,335.6275,335.6968,6659.0
2024-04-15 13:50:00,339.47,339.8,338.89,339.8,6946.0,335.6671,335.9934,335.0936,335.9934,6946.0
2024-04-15 14:00:00,339.7,339.82,339.1,339.13,5210.0,335.8945,336.0132,335.3012,335.3309,5210.0
2024-04-15 14:10:00,339.03,339.14,338.73,339.13,6518.0,335.232,335.3408,334.9354,335.3309,6518.0
2024-04-15 14:20:00,339.04,339.26,338.71,339.24,3354.0,335.2419,335.4594,334.9156,335.4397,3354.0
2024-04-15 14:30:00,338.99,339.48,338.79,338.87,10010.0,335.1925,335.677,334.9947,335.0738,10010.0
2024-04-15 14:40:00,338.94,338.96,338.41,338.47,6463.0,335.143,335.1628,334.619,334.6783,6463.0
2024-04-15 14:50:00,338.49,338.66,338.1,338.66,15326.0,334.6981,334.8662,334.3124,334.8662,15326.0
2024-04-15 15:00:00,338.62,339.08,338.37,338.67,16124.0,334.8266,335.2815,334.5794,334.876,16124.0
2024-04-15 15:10:00,338.58,338.86,338.12,338.13,9676.0,334.7871,335.0639,334.3322,334.3421,9676.0
2024-04-15 15:20:00,338.09,338.99,338.09,338.35,8678.0,334.3025,335.1925,334.3025,334.5596,8678.0
2024-04-15 15:30:00,338.4,338.81,338.17,338.4,15419.0,334.6091,335.0145,334.3817,334.6091,15419.0
2024-04-15 15:40:00,338.35,338.91,337.97,338.91,19296.0,334.5596,335.1134,334.1839,335.1134,19296.0
2024-04-15 15:50:00,338.77,339.3,338.67,339.05,60340.0,334.9749,335.499,334.876,335.2518,60340.0
2024-04-16 09:30:00,341.14,341.44,337.03,337.84,31862.0,337.3184,337.615,333.2544,334.0553,31862.0
2024-04-16 09:40:00,337.49,337.49,334.19,334.19,28964.0,333.7093,333.7093,330.4462,330.4462,28964.0
2024-04-16 09:50:00,334.31,335.57,334.31,335.16,63169.0,330.5649,331.8108,330.5649,331.4054,63169.0
2024-04-16 10:00:00,335.21,336.46,335.06,336.1,36175.0,331.4548,332.6908,331.3065,332.3348,36175.0
2024-04-16 10:10:00,336.0,337.44,335.97,336.05,34919.0,332.236,333.6598,332.2063,332.2854,34919.0
2024-04-16 10:20:00,336.28,336.67,335.54,335.59,34749.0,332.5128,332.8985,331.7811,331.8306,34749.0
2024-04-16 10:30:00,335.61,336.1,335.51,335.74,17009.0,331.8503,332.3348,331.7514,331.9789,17009.0
2024-04-16 10:40:00,335.86,337.27,335.85,336.78,15792.0,332.0975,333.4917,332.0876,333.0072,15792.0
2024-04-16 10:50:00,336.86,336.91,335.98,336.29,11749.0,333.0863,333.1358,332.2162,332.5227,11749.0
2024-04-16 11:00:00,336.4,337.55,336.31,337.41,18277.0,332.6315,333.7686,332.5425,333.6302,18277.0
2024-04-16 11:10:00,337.54,338.83,337.27,338.73,15986.0,333.7587,335.0343,333.4917,334.9354,15986.0
2024-04-16 11:20:00,338.56,339.43,338.27,338.27,6107.0,334.7673,335.6275,334.4805,334.4805,6107.0
2024-04-16 11:30:00,338.39,338.75,338.17,338.65,3862.0,334.5992,334.9552,334.3817,334.8563,3862.0
2024-04-16 11:40:00,338.68,339.26,338.59,339.03,6090.0,334.8859,335.4594,334.7969,335.232,6090.0
2024-04-16 11:50:00,338.98,339.54,338.98,339.22,4153.0,335.1826,335.7363,335.1826,335.4199,4153.0
2024-04-16 12:00:00,339.21,339.25,338.63,339.24,4794.0,335.41,335.4496,334.8365,335.4397,4794.0
2024-04-16 12:10:00,339.28,339.63,339.13,339.41,3796.0,335.4792,335.8253,335.3309,335.6078,3796.0
2024-04-16 12:20:00,339.4,339.4,338.97,338.97,2579.0,335.5979,335.5979,335.1727,335.1727,2579.0
2024-04-16 12:30:00,339.06,339.34,338.75,338.76,3133.0,335.2617,335.5385,334.9552,334.965,3133.0
2024-04-16 12:40:00,338.74,338.93,338.64,338.83,2333.0,334.9453,335.1331,334.8464,335.0343,2333.0
2024-04-16 12:50:00,338.76,339.17,338.66,339.09,7527.0,334.965,335.3704,334.8662,335.2913,7527.0
2024-04-16 13:00:00,339.12,339.29,338.6,339.26,2850.0,335.321,335.4891,334.8068,335.4594,2850.0
2024-04-16 13:10:00,339.24,339.5,339.13,339.34,6238.0,335.4397,335.6968,335.3309,335.5385,6238.0
2024-04-16 13:20:00,339.52,339.59,339.24,339.41,4125.0,335.7165,335.7857,335.4397,335.6078,4125.0
2024-04-16 13:30:00,339.08,339.81,338.3,339.65,8948.0,335.2815,336.0033,334.5102,335.8451,8948.0
2024-04-16 13:40:00,339.6,340.03,339.18,339.23,10282.0,335.7956,336.2208,335.3803,335.4298,10282.0
2024-04-16 13:50:00,339.46,339.78,338.88,339.74,11865.0,335.6572,335.9736,335.0837,335.9341,11865.0
2024-04-16 14:00:00,339.78,340.93,339.36,340.81,14339.0,335.9736,337.1107,335.5583,336.9921,14339.0
2024-04-16 14:10:00,340.67,341.0,338.91,339.2,13505.0,336.8536,337.1799,335.1134,335.4001,13505.0
2024-04-16 14:20:00,339.05,339.38,338.31,339.0,15475.0,335.2518,335.5781,334.5201,335.2024,15475.0
2024-04-16 14:30:00,339.08,339.81,338.9,339.58,10219.0,335.2815,336.0033,335.1035,335.7759,10219.0
2024-04-16 14:40:00,339.64,340.16,339.2,339.32,8363.0,335.8352,336.3494,335.4001,335.5188,8363.0
2024-04-16 14:50:00,339.32,340.83,339.32,340.82,8658.0,335.5188,337.0119,335.5188,337.002,8658.0
2024-04-16 15:00:00,340.84,340.84,340.37,340.54,9164.0,337.0217,337.0217,336.557,336.7251,9164.0
2024-04-16 15:10:00,340.46,340.65,340.06,340.26,9297.0,336.646,336.8339,336.2505,336.4482,9297.0
2024-04-16 15:20:00,340.17,340.49,340.07,340.45,5672.0,336.3592,336.6757,336.2604,336.6361,5672.0
2024-04-16 15:30:00,340.38,340.38,338.36,338.89,15599.0,336.5669,336.5669,334.5695,335.0936,15599.0
2024-04-16 15:40:00,338.96,338.96,338.29,338.69,16602.0,335.1628,335.1628,334.5003,334.8958,16602.0
2024-04-16 15:50:00,338.68,338.81,337.51,337.65,56307.0,334.8859,335.0145,333.729,333.8675,56307.0
2024-04-17 09:30:00,338.61,339.4,335.5,335.74,27119.0,334.8167,335.5979,331.7416,331.9789,27119.0
2024-04-17 09:40:00,335.74,337.04,335.74,336.87,15657.0,331.9789,333.2643,331.9789,333.0962,15657.0
2024-04-17 09:50:00,336.75,337.72,336.74,337.41,12174.0,332.9776,333.9367,332.9677,333.6302,12174.0
2024-04-17 10:00:00,337.3,338.66,337.15,338.53,48046.0,333.5214,334.8662,333.3731,334.7376,48046.0
2024-04-17 10:10:00,338.54,339.13,338.21,338.71,28165.0,334.7475,335.3309,334.4212,334.9156,28165.0
2024-04-17 10:20:00,338.69,338.7,337.37,338.53,8412.0,334.8958,334.9057,333.5906,334.7376,8412.0
2024-04-17 10:30:00,338.52,338.63,337.77,337.77,4060.0,334.7277,334.8365,333.9861,333.9861,4060.0
2024-04-17 10:40:00,337.96,337.96,337.35,337.96,2439.0,334.174,334.174,333.5708,334.174,2439.0
2024-04-17 10:50:00,337.66,337.78,336.48,336.98,5631.0,333.8774,333.996,332.7106,333.205,5631.0
2024-04-17 11:00:00,336.95,337.73,336.95,337.13,2489.0,333.1753,333.9466,333.1753,333.3533,2489.0
2024-04-17 11:10:00,337.29,337.44,335.94,335.98,10321.0,333.5115,333.6598,332.1766,332.2162,10321.0
2024-04-17 11:20:00,335.77,335.92,335.2,335.25,5388.0,332.0085,332.1569,331.4449,331.4944,5388.0
2024-04-17 11:30:00,334.98,335.19,334.59,334.96,6489.0,331.2274,331.435,330.8418,331.2076,6489.0
2024-04-17 11:40:00,335.12,335.52,335.06,335.08,1974.0,331.3658,331.7613,331.3065,331.3263,1974.0
2024-04-17 11:50:00,335.15,335.46,335.13,335.13,2745.0,331.3955,331.702,331.3757,331.3757,2745.0
2024-04-17 12:00:00,334.81,335.07,334.64,335.06,6619.0,331.0593,331.3164,330.8912,331.3065,6619.0
2024-04-17 12:10:00,335.26,335.96,335.12,335.42,5573.0,331.5043,332.1964,331.3658,331.6625,5573.0
2024-04-17 12:20:00,335.32,335.78,335.25,335.28,4470.0,331.5636,332.0184,331.4944,331.524,4470.0
2024-04-17 12:30:00,335.28,335.57,335.16,335.56,7521.0,331.524,331.8108,331.4054,331.8009,7521.0
2024-04-17 12:40:00,335.59,335.89,335.1,335.53,10461.0,331.8306,332.1272,331.346,331.7712,10461.0
2024-04-17 12:50:00,335.55,335.79,335.36,335.4,7251.0,331.791,332.0283,331.6031,331.6427,7251.0
2024-04-17 13:00:00,335.33,335.76,335.1,335.56,9038.0,331.5735,331.9986,331.346,331.8009,9038.0
2024-04-17 13:10:00,335.58,335.84,335.35,335.61,5839.0,331.8207,332.0778,331.5932,331.8503,5839.0
2024-04-17 13:20:00,335.71,336.55,335.71,336.21,11695.0,331.9492,332.7798,331.9492,332.4436,11695.0
2024-04-17 13:30:00,336.21,336.52,336.01,336.09,11159.0,332.4436,332.7501,332.2458,332.325,11159.0
2024-04-17 13:40:00,336.21,336.62,336.07,336.07,4777.0,332.4436,332.849,332.3052,332.3052,4777.0
2024-04-17 13:50:00,336.19,336.68,336.07,336.59,5139.0,332.4238,332.9083,332.3052,332.8194,5139.0
2024-04-17 14:00:00,336.47,336.62,336.32,336.5,3971.0,332.7007,332.849,332.5524,332.7304,3971.0
2024-04-17 14:10:00,336.37,336.68,336.26,336.36,6603.0,332.6018,332.9083,332.493,332.5919,6603.0
2024-04-17 14:20:00,336.27,336.41,335.73,335.76,5258.0,332.5029,332.6414,331.969,331.9986,5258.0
2024-04-17 14:30:00,335.89,336.59,335.89,336.59,10504.0,332.1272,332.8194,332.1272,332.8194,10504.0
2024-04-17 14:40:00,336.65,337.58,336.56,336.81,8960.0,332.8787,333.7983,332.7897,333.0369,8960.0
2024-04-17 14:50:00,336.91,337.12,335.79,336.01,7784.0,333.1358,333.3434,332.0283,332.2458,7784.0
2024-04-17 15:00:00,335.97,336.33,335.52,336.19,9961.0,332.2063,332.5623,331.7613,332.4238,9961.0
2024-04-17 15:10:00,336.11,336.29,335.92,336.2,12808.0,332.3447,332.5227,332.1569,332.4337,12808.0
2024-04-17 15:20:00,336.0,336.87,336.0,336.54,3529.0,332.236,333.0962,332.236,332.7699,3529.0
2024-04-17 15:30:00,336.53,336.6,336.1,336.35,9806.0,332.76,332.8292,332.3348,332.582,9806.0
2024-04-17 15:40:00,336.38,336.9,336.35,336.8,11179.0,332.6117,333.1259,332.582,333.027,11179.0
2024-04-17 15:50:00,336.79,336.86,335.79,335.82,59088.0,333.0171,333.0863,332.0283,332.058,59088.0
2024-04-18 09:30:00,336.07,337.03,331.81,332.17,40515.0,332.3052,333.2544,328.0929,328.4489,40515.0
2024-04-18 09:40:00,332.28,333.2,331.22,332.56,13386.0,328.5576,329.4673,327.5095,328.8345,13386.0
2024-04-18 09:50:00,332.87,334.18,331.87,333.36,49846.0,329.141,330.4363,328.1522,329.6255,49846.0
2024-04-18 10:00:00,333.48,333.86,331.99,332.04,23259.0,329.7442,330.1199,328.2709,328.3203,23259.0
2024-04-18 10:10:00,332.4,332.98,332.11,332.37,12275.0,328.6763,329.2498,328.3895,328.6466,12275.0
2024-04-18 10:20:00,332.47,333.05,332.1,332.34,17910.0,328.7455,329.319,328.3797,328.617,17910.0
2024-04-18 10:30:00,332.21,332.31,330.5,330.94,57060.0,328.4884,328.5873,326.7976,327.2326,57060.0
2024-04-18 10:40:00,330.94,331.8,330.69,331.72,17972.0,327.2326,328.083,326.9854,328.0039,17972.0
2024-04-18 10:50:00,331.73,331.98,331.27,331.46,10148.0,328.0138,328.261,327.5589,327.7468,10148.0
2024-04-18 11:00:00,331.37,333.52,331.36,333.05,19021.0,327.6578,329.7837,327.6479,329.319,19021.0
2024-04-18 11:10:00,333.16,333.76,333.06,333.76,8419.0,329.4278,330.0211,329.3289,330.0211,8419.0
2024-04-18 11:20:00,333.75,334.26,332.86,332.86,15503.0,330.0112,330.5155,329.1311,329.1311,15503.0
2024-04-18 11:30:00,332.77,333.04,332.2,333.04,25741.0,329.0421,329.3091,328.4785,329.3091,25741.0
2024-04-18 11:40:00,332.64,332.9,332.02,332.47,14322.0,328.9136,329.1707,328.3005,328.7455,14322.0
2024-04-18 11:50:00,332.39,332.76,332.2,332.43,19704.0,328.6664,329.0323,328.4785,328.706,19704.0
2024-04-18 12:00:00,332.41,332.54,332.1,332.22,7765.0,328.6862,328.8147,328.3797,328.4983,7765.0
2024-04-18 12:10:00,332.31,332.49,332.14,332.35,5028.0,328.5873,328.7653,328.4192,328.6268,5028.0
2024-04-18 12:20:00,332.29,332.67,332.09,332.57,10061.0,328.5675,328.9433,328.3698,328.8444,10061.0
2024-04-18 12:30:00,332.47,332.57,331.64,332.04,3971.0,328.7455,328.8444,327.9248,328.3203,3971.0
2024-04-18 12:40:00,331.88,332.13,331.47,331.65,14971.0,328.1621,328.4093,327.7567,327.9347,14971.0
2024-04-18 12:50:00,331.42,331.42,330.29,330.69,29987.0,327.7073,327.7073,326.5899,326.9854,29987.0
2024-04-18 13:00:00,330.78,330.8,329.21,329.44,9125.0,327.0744,327.0942,325.522,325.7494,9125.0
2024-04-18 13:10:00,329.44,329.61,328.54,329.04,29947.0,325.7494,325.9175,324.8595,325.3539,29947.0
2024-04-18 13:20:00,329.0,329.0,327.39,328.36,52950.0,325.3144,325.3144,323.7224,324.6815,52950.0
2024-04-18 13:30:00,328.39,329.45,328.08,329.45,9636.0,324.7112,325.7593,324.4047,325.7593,9636.0
2024-04-18 13:40:00,329.35,329.66,328.66,329.03,25989.0,325.6605,325.967,324.9782,325.344,25989.0
2024-04-18 13:50:00,329.14,329.14,328.33,328.66,8295.0,325.4528,325.4528,324.6519,324.9782,8295.0
2024-04-18 14:00:00,328.53,328.84,327.72,328.09,16536.0,324.8496,325.1562,324.0487,324.4146,16536.0
2024-04-18 14:10:00,328.3,328.99,328.09,328.76,14058.0,324.6222,325.3045,324.4146,325.0771,14058.0
2024-04-18 14:20:00,328.72,329.3,328.4,328.4,13816.0,325.0375,325.611,324.7211,324.7211,13816.0
2024-04-18 14:30:00,328.39,328.46,327.73,328.1,13722.0,324.7112,324.7804,324.0586,324.4245,13722.0
2024-04-18 14:40:00,327.91,328.56,327.8,328.41,17695.0,324.2366,324.8793,324.1278,324.731,17695.0
2024-04-18 14:50:00,328.36,328.39,327.7,327.7,12928.0,324.6815,324.7112,324.0289,324.0289,12928.0
2024-04-18 15:00:00,327.83,328.02,327.06,327.26,19538.0,324.1575,324.3454,323.3961,323.5939,19538.0
2024-04-18 15:10:00,327.42,327.7,326.79,327.01,26997.0,323.7521,324.0289,323.1291,323.3467,26997.0
2024-04-18 15:20:00,327.05,327.56,326.84,327.18,23145.0,323.3862,323.8905,323.1786,323.5148,23145.0
2024-04-18 15:30:00,327.23,327.68,326.86,326.87,25443.0,323.5642,324.0092,323.1984,323.2082,25443.0
2024-04-18 15:40:00,326.73,327.88,326.59,326.93,58747.0,323.0698,324.2069,322.9314,323.2676,58747.0
2024-04-18 15:50:00,326.85,327.68,326.8,327.25,181405.0,323.1885,324.0092,323.139,323.584,181405.0
2024-04-19 09:30:00,330.38,330.38,328.31,329.63,90854.0,326.6789,326.6789,324.6321,325.9373,90854.0
2024-04-19 09:40:00,329.69,330.0,329.27,329.91,28523.0,325.9966,326.3032,325.5814,326.2142,28523.0
2024-04-19 09:50:00,329.78,329.89,329.08,329.74,18069.0,326.0856,326.1944,325.3935,326.0461,18069.0
2024-04-19 10:00:00,329.77,329.86,328.86,328.92,20504.0,326.0758,326.1647,325.1759,325.2353,20504.0
2024-04-19 10:10:00,328.69,328.93,327.34,327.46,8423.0,325.0079,325.2452,323.673,323.7916,8423.0
2024-04-19 10:20:00,327.46,327.59,326.77,327.55,9497.0,323.7916,323.9202,323.1094,323.8806,9497.0
2024-04-19 10:30:00,327.53,327.58,326.24,326.24,6857.0,323.8608,323.9103,322.5853,322.5853,6857.0
2024-04-19 10:40:00,326.31,327.35,326.28,326.36,14140.0,322.6545,323.6829,322.6248,322.704,14140.0
2024-04-19 10:50:00,326.51,326.51,326.08,326.28,7028.0,322.8523,322.8523,322.4271,322.6248,7028.0
2024-04-19 11:00:00,326.18,326.4,325.79,326.27,20761.0,322.526,322.7435,322.1403,322.615,20761.0
2024-04-19 11:10:00,326.27,326.27,325.64,325.64,7899.0,322.615,322.615,321.992,321.992,7899.0
2024-04-19 11:20:00,325.63,325.74,325.43,325.67,6362.0,321.9821,322.0909,321.7844,322.0217,6362.0
2024-04-19 11:30:00,325.52,325.71,324.73,324.94,15156.0,321.8734,322.0612,321.0922,321.2999,15156.0
2024-04-19 11:40:00,325.03,325.78,324.79,325.6,13488.0,321.3889,322.1305,321.1515,321.9525,13488.0
2024-04-19 11:50:00,325.49,325.83,325.31,325.53,8114.0,321.8437,322.1799,321.6657,321.8833,8114.0
2024-04-19 12:00:00,325.57,325.93,325.14,325.87,9017.0,321.9228,322.2788,321.4976,322.2194,9017.0
2024-04-19 12:10:00,325.87,325.87,325.09,325.16,12964.0,322.2194,322.2194,321.4482,321.5174,12964.0
2024-04-19 12:20:00,325.27,325.79,325.11,325.59,12117.0,321.6262,322.1403,321.468,321.9426,12117.0
2024-04-19 12:30:00,325.73,326.05,325.48,325.59,7312.0,322.081,322.3974,321.8338,321.9426,7312.0
2024-04-19 12:40:00,325.56,326.21,325.55,326.11,7577.0,321.9129,322.5556,321.903,322.4568,7577.0
2024-04-19 12:50:00,326.15,326.97,326.14,326.71,21877.0,322.4963,323.3071,322.4864,323.05,21877.0
2024-04-19 13:00:00,326.8,327.67,326.75,327.28,15084.0,323.139,323.9993,323.0896,323.6136,15084.0
2024-04-19 13:10:00,327.35,327.35,326.96,327.03,1916.0,323.6829,323.6829,323.2972,323.3664,1916.0
2024-04-19 13:20:00,327.06,327.14,326.41,326.41,6348.0,323.3961,323.4752,322.7534,322.7534,6348.0
2024-04-19 13:30:00,326.17,326.43,325.8,325.82,3785.0,322.5161,322.7732,322.1502,322.17,3785.0
2024-04-19 13:40:00,325.85,326.18,325.55,326.0,7171.0,322.1997,322.526,321.903,322.348,7171.0
2024-04-19 13:50:00,326.09,326.79,325.62,325.8,17666.0,322.437,323.1291,321.9722,322.1502,17666.0
2024-04-19 14:00:00,325.76,325.81,325.04,325.74,13425.0,322.1107,322.1601,321.3987,322.0909,13425.0
2024-04-19 14:10:00,325.82,326.16,325.68,326.08,13435.0,322.17,322.5062,322.0316,322.4271,13435.0
2024-04-19 14:20:00,326.07,326.93,326.0,326.29,35503.0,322.4172,323.2676,322.348,322.6347,35503.0
2024-04-19 14:30:00,326.35,326.36,325.28,325.3,6369.0,322.6941,322.704,321.6361,321.6558,6369.0
2024-04-19 14:40:00,325.22,325.58,324.92,325.21,14122.0,321.5767,321.9327,321.2801,321.5668,14122.0
2024-04-19 14:50:00,325.27,325.61,325.04,325.5,12480.0,321.6262,321.9624,321.3987,321.8536,12480.0
2024-04-19 15:00:00,325.54,325.77,325.07,325.07,12677.0,321.8931,322.1206,321.4284,321.4284,12677.0
2024-04-19 15:10:00,324.97,325.36,324.68,324.81,15156.0,321.3295,321.7152,321.0428,321.1713,15156.0
2024-04-19 15:20:00,324.85,325.7,324.79,325.61,19445.0,321.2109,322.0513,321.1515,321.9624,19445.0
2024-04-19 15:30:00,325.61,325.86,325.07,325.61,37691.0,321.9624,322.2096,321.4284,321.9624,37691.0
2024-04-19 15:40:00,325.53,325.58,324.84,324.87,40892.0,321.8833,321.9327,321.201,321.2306,40892.0
2024-04-19 15:50:00,324.92,325.65,324.75,325.34,185487.0,321.2801,322.0019,321.112,321.6954,185487.0
2024-04-22 09:30:00,327.71,327.71,325.44,326.4,25950.0,324.0388,324.0388,321.7943,322.7435,25950.0
2024-04-22 09:40:00,326.26,326.38,323.79,324.01,16368.0,322.6051,322.7237,320.1627,320.3803,16368.0
2024-04-22 09:50:00,324.01,326.97,323.75,326.97,14234.0,320.3803,323.3071,320.1232,323.3071,14234.0
2024-04-22 10:00:00,326.67,328.04,326.28,328.04,26757.0,323.0105,324.3651,322.6248,324.3651,26757.0
2024-04-22 10:10:00,328.1,328.32,327.34,328.0,17756.0,324.4245,324.642,323.673,324.3256,17756.0
2024-04-22 10:20:00,327.75,328.67,327.66,328.38,7292.0,324.0784,324.9881,323.9894,324.7013,7292.0
2024-04-22 10:30:00,328.21,328.21,327.2,327.26,5458.0,324.5332,324.5332,323.5345,323.5939,5458.0
2024-04-22 10:40:00,327.12,327.26,326.59,327.06,38713.0,323.4554,323.5939,322.9314,323.3961,38713.0
2024-04-22 10:50:00,327.06,327.14,326.62,327.13,5821.0,323.3961,323.4752,322.961,323.4653,5821.0
2024-04-22 11:00:00,326.91,327.14,326.82,327.03,10390.0,323.2478,323.4752,323.1588,323.3664,10390.0
2024-04-22 11:10:00,327.04,327.75,326.83,327.62,10521.0,323.3763,324.0784,323.1687,323.9498,10521.0
2024-04-22 11:20:00,327.6,327.6,327.13,327.22,6868.0,323.9301,323.9301,323.4653,323.5543,6868.0
2024-04-22 11:30:00,327.58,327.71,327.05,327.05,5868.0,323.9103,324.0388,323.3862,323.3862,5868.0
2024-04-22 11:40:00,327.13,327.32,326.85,326.87,6222.0,323.4653,323.6532,323.1885,323.2082,6222.0
2024-04-22 11:50:00,326.77,327.43,326.77,327.2,4949.0,323.1094,323.762,323.1094,323.5345,4949.0
2024-04-22 12:00:00,327.3,327.63,327.26,327.5,2953.0,323.6334,323.9597,323.5939,323.8312,2953.0
2024-04-22 12:10:00,327.55,328.07,327.47,327.81,15518.0,323.8806,324.3948,323.8015,324.1377,15518.0
2024-04-22 12:20:00,327.78,327.81,326.89,327.0,6692.0,324.108,324.1377,323.228,323.3368,6692.0
2024-04-22 12:30:00,327.0,327.38,326.84,327.38,4559.0,323.3368,323.7125,323.1786,323.7125,4559.0
2024-04-22 12:40:00,327.23,327.5,327.23,327.23,6328.0,323.5642,323.8312,323.5642,323.5642,6328.0
2024-04-22 12:50:00,327.36,327.45,327.1,327.17,2663.0,323.6928,323.7817,323.4357,323.5049,2663.0
2024-04-22 13:00:00,327.21,327.48,327.09,327.48,3015.0,323.5444,323.8114,323.4258,323.8114,3015.0
2024-04-22 13:10:00,327.38,327.5,327.27,327.46,3089.0,323.7125,323.8312,323.6038,323.7916,3089.0
2024-04-22 13:20:00,327.43,328.28,326.87,328.26,13731.0,323.762,324.6024,323.2082,324.5827,13731.0
2024-04-22 13:30:00,328.42,328.94,328.27,328.51,21478.0,324.7409,325.2551,324.5926,324.8299,21478.0
2024-04-22 13:40:00,328.46,328.61,327.87,328.4,19012.0,324.7804,324.9287,324.197,324.7211,19012.0
2024-04-22 13:50:00,328.5,329.35,328.45,328.9,12993.0,324.82,325.6605,324.7705,325.2155,12993.0
2024-04-22 14:00:00,328.86,329.04,328.71,328.88,7021.0,325.1759,325.3539,325.0276,325.1957,7021.0
2024-04-22 14:10:00,328.78,329.25,328.57,329.09,19816.0,325.0968,325.5616,324.8892,325.4034,19816.0
2024-04-22 14:20:00,329.07,329.4,328.97,329.15,19191.0,325.3836,325.7099,325.2847,325.4627,19191.0
2024-04-22 14:30:00,329.15,329.43,328.82,328.85,14480.0,325.4627,325.7396,325.1364,325.1661,14480.0
2024-04-22 14:40:00,328.77,328.77,327.81,328.43,24064.0,325.087,325.087,324.1377,324.7508,24064.0
2024-04-22 14:50:00,328.54,328.54,327.99,328.06,5265.0,324.8595,324.8595,324.3157,324.3849,5265.0
2024-04-22 15:00:00,328.19,328.2,327.72,327.78,6205.0,324.5135,324.5233,324.0487,324.108,6205.0
2024-04-22 15:10:00,327.85,328.0,327.71,327.88,26754.0,324.1773,324.3256,324.0388,324.2069,26754.0
2024-04-22 15:20:00,327.81,328.09,327.61,328.02,8851.0,324.1377,324.4146,323.9399,324.3454,8851.0
2024-04-22 15:30:00,327.94,327.94,326.83,327.05,19871.0,324.2663,324.2663,323.1687,323.3862,19871.0
2024-04-22 15:40:00,327.0,327.96,326.97,327.61,35048.0,323.3368,324.286,323.3071,323.9399,35048.0
2024-04-22 15:50:00,327.56,327.76,326.68,327.68,157973.0,323.8905,324.0883,323.0204,324.0092,157973.0
2024-04-23 09:30:00,328.55,328.96,327.32,328.16,31754.0,324.8694,325.2748,323.6532,324.4838,31754.0
2024-04-23 09:40:00,328.16,328.78,327.0,328.0,31670.0,324.4838,325.0968,323.3368,324.3256,31670.0
2024-04-23 09:50:00,327.48,328.82,327.0,328.43,18039.0,323.8114,325.1364,323.3368,324.7508,18039.0
2024-04-23 10:00:00,328.43,328.64,327.56,327.72,7728.0,324.7508,324.9584,323.8905,324.0487,7728.0
2024-04-23 10:10:00,327.85,328.94,327.59,328.41,18539.0,324.1773,325.2551,323.9202,324.731,18539.0
2024-04-23 10:20:00,328.47,329.09,328.23,328.75,23030.0,324.7903,325.4034,324.553,325.0672,23030.0
2024-04-23 10:30:00,329.07,329.25,327.71,328.16,29660.0,325.3836,325.5616,324.0388,324.4838,29660.0
2024-04-23 10:40:00,328.31,328.66,327.96,328.08,18445.0,324.6321,324.9782,324.286,324.4047,18445.0
2024-04-23 10:50:00,328.19,329.64,328.16,329.64,9731.0,324.5135,325.9472,324.4838,325.9472,9731.0
2024-04-23 11:00:00,329.68,329.68,328.46,329.4,16368.0,325.9868,325.9868,324.7804,325.7099,16368.0
2024-04-23 11:10:00,329.41,330.36,329.41,330.3,6286.0,325.7198,326.6591,325.7198,326.5998,6286.0
2024-04-23 11:20:00,330.15,330.83,329.95,330.67,9849.0,326.4515,327.1239,326.2537,326.9657,9849.0
2024-04-23 11:30:00,330.77,330.87,330.33,330.67,23387.0,327.0645,327.1634,326.6295,326.9657,23387.0
2024-04-23 11:40:00,330.74,331.36,330.49,330.83,12930.0,327.0349,327.6479,326.7877,327.1239,12930.0
2024-04-23 11:50:00,330.95,331.31,330.63,330.99,3074.0,327.2425,327.5985,326.9261,327.2821,3074.0
2024-04-23 12:00:00,331.05,331.91,330.88,331.91,8629.0,327.3414,328.1918,327.1733,328.1918,8629.0
2024-04-23 12:10:00,331.74,332.55,331.71,332.55,6327.0,328.0237,328.8246,327.994,328.8246,6327.0
2024-04-23 12:20:00,332.39,333.12,332.29,332.83,15585.0,328.6664,329.3882,328.5675,329.1015,15585.0
2024-04-23 12:30:00,332.75,333.4,332.67,333.35,6249.0,329.0224,329.6651,328.9433,329.6156,6249.0
2024-04-23 12:40:00,333.37,333.4,332.99,333.13,4509.0,329.6354,329.6651,329.2597,329.3981,4509.0
2024-04-23 12:50:00,333.11,333.24,332.83,333.06,8739.0,329.3783,329.5069,329.1015,329.3289,8739.0
2024-04-23 13:00:00,332.88,333.36,332.88,333.14,2254.0,329.1509,329.6255,329.1509,329.408,2254.0
2024-04-23 13:10:00,332.97,333.22,332.64,333.01,8725.0,329.2399,329.4871,328.9136,329.2795,8725.0
2024-04-23 13:20:00,332.98,333.39,332.93,333.04,3252.0,329.2498,329.6552,329.2004,329.3091,3252.0
2024-04-23 13:30:00,333.19,333.79,332.98,333.54,4484.0,329.4574,330.0507,329.2498,329.8035,4484.0
2024-04-23 13:40:00,333.66,334.14,333.65,333.86,5208.0,329.9222,330.3968,329.9123,330.1199,5208.0
2024-04-23 13:50:00,333.84,333.94,333.55,333.68,7142.0,330.1002,330.199,329.8134,329.942,7142.0
2024-04-23 14:00:00,333.73,333.96,333.59,333.86,6870.0,329.9914,330.2188,329.853,330.1199,6870.0
2024-04-23 14:10:00,333.95,333.96,333.5,333.92,7545.0,330.2089,330.2188,329.764,330.1793,7545.0
2024-04-23 14:20:00,333.84,334.08,333.63,333.9,6333.0,330.1002,330.3375,329.8925,330.1595,6333.0
2024-04-23 14:30:00,333.87,333.97,333.69,333.88,2315.0,330.1298,330.2287,329.9518,330.1397,2315.0
2024-04-23 14:40:00,333.92,334.0,333.64,333.7,4968.0,330.1793,330.2584,329.9024,329.9617,4968.0
2024-04-23 14:50:00,333.74,333.79,333.34,333.79,5435.0,330.0013,330.0507,329.6058,330.0507,5435.0
2024-04-23 15:00:00,333.75,334.14,333.59,333.85,6549.0,330.0112,330.3968,329.853,330.11,6549.0
2024-04-23 15:10:00,333.86,334.01,333.47,333.92,10001.0,330.1199,330.2683,329.7343,330.1793,10001.0
2024-04-23 15:20:00,333.94,333.97,333.2,333.56,8863.0,330.199,330.2287,329.4673,329.8233,8863.0
2024-04-23 15:30:00,333.64,334.16,333.54,334.16,8242.0,329.9024,330.4166,329.8035,330.4166,8242.0
2024-04-23 15:40:00,334.11,334.8,333.98,334.08,40794.0,330.3671,331.0494,330.2386,330.3375,40794.0
2024-04-23 15:50:00,334.08,335.12,333.96,334.88,126321.0,330.3375,331.3658,330.2188,331.1285,126321.0
2024-04-24 09:30:00,335.28,340.33,334.2,340.27,55151.0,331.524,336.5175,330.4561,336.4581,55151.0
2024-04-24 09:40:00,340.16,342.6,339.69,339.77,61121.0,336.3494,338.762,335.8846,335.9637,61121.0
2024-04-24 09:50:00,339.94,340.11,337.87,338.13,34720.0,336.1318,336.2999,334.085,334.3421,34720.0
2024-04-24 10:00:00,337.87,340.76,337.87,339.56,31304.0,334.085,336.9426,334.085,335.7561,31304.0
2024-04-24 10:10:00,339.65,340.83,339.56,340.35,20981.0,335.8451,337.0119,335.7561,336.5372,20981.0
2024-04-24 10:20:00,340.24,340.5,339.69,340.22,12276.0,336.4285,336.6855,335.8846,336.4087,12276.0
2024-04-24 10:30:00,339.89,340.17,338.88,338.97,19678.0,336.0824,336.3592,335.0837,335.1727,19678.0
2024-04-24 10:40:00,338.97,339.06,337.9,338.49,12495.0,335.1727,335.2617,334.1147,334.6981,12495.0
2024-04-24 10:50:00,338.33,338.68,337.35,338.02,11756.0,334.5399,334.8859,333.5708,334.2333,11756.0
2024-04-24 11:00:00,338.02,338.11,336.82,336.98,26677.0,334.2333,334.3223,333.0468,333.205,26677.0
2024-04-24 11:10:00,337.03,337.53,336.71,336.95,5617.0,333.2544,333.7488,332.938,333.1753,5617.0
2024-04-24 11:20:00,337.05,337.47,336.56,337.47,9371.0,333.2742,333.6895,332.7897,333.6895,9371.0
2024-04-24 11:30:00,337.61,337.94,337.5,337.7,8644.0,333.8279,334.1542,333.7192,333.9169,8644.0
2024-04-24 11:40:00,337.7,337.87,336.97,337.09,5702.0,333.9169,334.085,333.1951,333.3137,5702.0
2024-04-24 11:50:00,337.22,338.4,337.22,338.13,12996.0,333.4423,334.6091,333.4423,334.3421,12996.0
2024-04-24 12:00:00,338.13,338.76,337.99,338.06,12178.0,334.3421,334.965,334.2037,334.2729,12178.0
2024-04-24 12:10:00,338.03,338.06,337.48,337.79,7385.0,334.2432,334.2729,333.6994,334.0059,7385.0
2024-04-24 12:20:00,337.97,338.32,337.64,338.12,8786.0,334.1839,334.53,333.8576,334.3322,8786.0
2024-04-24 12:30:00,338.06,338.07,337.17,337.5,11732.0,334.2729,334.2828,333.3929,333.7192,11732.0
2024-04-24 12:40:00,337.62,337.75,337.3,337.62,5653.0,333.8378,333.9664,333.5214,333.8378,5653.0
2024-04-24 12:50:00,337.55,338.01,337.48,337.91,8016.0,333.7686,334.2234,333.6994,334.1246,8016.0
2024-04-24 13:00:00,337.99,338.15,337.13,337.13,5846.0,334.2037,334.3619,333.3533,333.3533,5846.0
2024-04-24 13:10:00,337.25,337.52,337.2,337.28,4299.0,333.472,333.7389,333.4225,333.5016,4299.0
2024-04-24 13:20:00,337.27,337.65,337.27,337.55,3843.0,333.4917,333.8675,333.4917,333.7686,3843.0
2024-04-24 13:30:00,337.59,338.44,337.49,338.01,19461.0,333.8081,334.6486,333.7093,334.2234,19461.0
2024-04-24 13:40:00,338.17,338.96,338.16,338.88,8843.0,334.3817,335.1628,334.3718,335.0837,8843.0
2024-04-24 13:50:00,338.84,339.15,338.34,338.35,8927.0,335.0441,335.3507,334.5497,334.5596,8927.0
2024-04-24 14:00:00,338.45,338.8,338.1,338.29,13400.0,334.6585,335.0046,334.3124,334.5003,13400.0
2024-04-24 14:10:00,338.21,338.38,337.44,337.58,7753.0,334.4212,334.5893,333.6598,333.7983,7753.0
2024-04-24 14:20:00,337.41,337.71,337.28,337.4,7716.0,333.6302,333.9268,333.5016,333.6203,7716.0
2024-04-24 14:30:00,337.39,337.52,336.91,337.38,8568.0,333.6104,333.7389,333.1358,333.6005,8568.0
2024-04-24 14:40:00,337.52,337.9,337.51,337.54,9908.0,333.7389,334.1147,333.729,333.7587,9908.0
2024-04-24 14:50:00,337.56,337.72,337.01,337.01,6530.0,333.7785,333.9367,333.2346,333.2346,6530.0
2024-04-24 15:00:00,336.92,337.12,336.77,337.0,8332.0,333.1457,333.3434,332.9973,333.2248,8332.0
2024-04-24 15:10:00,336.99,337.19,336.88,337.06,6808.0,333.2149,333.4126,333.1061,333.2841,6808.0
2024-04-24 15:20:00,337.06,337.76,336.97,337.76,7043.0,333.2841,333.9762,333.1951,333.9762,7043.0
2024-04-24 15:30:00,337.77,337.77,336.79,336.79,14673.0,333.9861,333.9861,333.0171,333.0171,14673.0
2024-04-24 15:40:00,336.79,337.25,336.7,336.7,23455.0,333.0171,333.472,332.9281,332.9281,23455.0
2024-04-24 15:50:00,336.74,337.87,336.64,337.05,104004.0,332.9677,334.085,332.8688,333.2742,104004.0
2024-04-25 09:30:00,335.84,337.02,335.02,335.31,20611.0,332.0778,333.2445,331.2669,331.5537,20611.0
2024-04-25 09:40:00,335.49,335.85,335.01,335.56,8349.0,331.7317,332.0876,331.2571,331.8009,8349.0
2024-04-25 09:50:00,335.6,336.0,334.65,335.53,14669.0,331.8404,332.236,330.9011,331.7712,14669.0
2024-04-25 10:00:00,335.6,335.67,333.88,333.95,21329.0,331.8404,331.9097,330.1397,330.2089,21329.0
2024-04-25 10:10:00,333.95,334.45,333.53,334.17,15046.0,330.2089,330.7033,329.7936,330.4265,15046.0
2024-04-25 10:20:00,334.29,334.36,333.33,334.03,7141.0,330.5451,330.6143,329.5959,330.288,7141.0
2024-04-25 10:30:00,334.04,334.78,333.91,334.62,7832.0,330.2979,331.0296,330.1694,330.8714,7832.0
2024-04-25 10:40:00,334.81,334.86,333.82,333.95,8972.0,331.0593,331.1087,330.0804,330.2089,8972.0
2024-04-25 10:50:00,334.08,334.51,333.96,334.5,3522.0,330.3375,330.7627,330.2188,330.7528,3522.0
2024-04-25 11:00:00,334.36,334.75,334.16,334.75,9553.0,330.6143,331.0,330.4166,331.0,9553.0
2024-04-25 11:10:00,334.76,335.34,334.59,335.34,5202.0,331.0099,331.5834,330.8418,331.5834,5202.0
2024-04-25 11:20:00,335.98,335.98,335.23,335.49,9254.0,332.2162,332.2162,331.4746,331.7317,9254.0
2024-04-25 11:30:00,335.54,335.85,335.1,335.33,8413.0,331.7811,332.0876,331.346,331.5735,8413.0
2024-04-25 11:40:00,335.43,335.76,335.31,335.47,5610.0,331.6723,331.9986,331.5537,331.7119,5610.0
2024-04-25 11:50:00,335.33,335.62,335.05,335.33,5299.0,331.5735,331.8602,331.2966,331.5735,5299.0
2024-04-25 12:00:00,335.34,335.34,334.87,335.1,8407.0,331.5834,331.5834,331.1186,331.346,8407.0
2024-04-25 12:10:00,335.22,335.32,334.65,335.31,8769.0,331.4647,331.5636,330.9011,331.5537,8769.0
2024-04-25 12:20:00,335.31,336.24,335.31,336.22,13038.0,331.5537,332.4733,331.5537,332.4535,13038.0
2024-04-25 12:30:00,336.21,337.02,335.94,336.28,35665.0,332.4436,333.2445,332.1766,332.5128,35665.0
2024-04-25 12:40:00,336.14,336.45,335.56,335.56,9799.0,332.3744,332.6809,331.8009,331.8009,9799.0
2024-04-25 12:50:00,335.76,336.41,335.73,336.25,6120.0,331.9986,332.6414,331.969,332.4832,6120.0
2024-04-25 13:00:00,336.37,336.83,336.18,336.76,8622.0,332.6018,333.0567,332.4139,332.9874,8622.0
2024-04-25 13:10:00,336.78,336.88,336.25,336.46,8931.0,333.0072,333.1061,332.4832,332.6908,8931.0
2024-04-25 13:20:00,336.51,336.62,336.16,336.5,7528.0,332.7402,332.849,332.3942,332.7304,7528.0
2024-04-25 13:30:00,336.59,337.05,336.3,337.05,9629.0,332.8194,333.2742,332.5326,333.2742,9629.0
2024-04-25 13:40:00,336.88,337.62,336.86,337.18,4967.0,333.1061,333.8378,333.0863,333.4027,4967.0
2024-04-25 13:50:00,337.12,337.73,337.08,337.39,8457.0,333.3434,333.9466,333.3039,333.6104,8457.0
2024-04-25 14:00:00,337.4,337.87,337.09,337.72,17360.0,333.6203,334.085,333.3137,333.9367,17360.0
2024-04-25 14:10:00,337.55,337.61,337.22,337.31,5795.0,333.7686,333.8279,333.4423,333.5313,5795.0
2024-04-25 14:20:00,337.24,337.59,336.81,336.97,11380.0,333.4621,333.8081,333.0369,333.1951,11380.0
2024-04-25 14:30:00,336.88,337.39,336.63,336.83,4600.0,333.1061,333.6104,332.8589,333.0567,4600.0
2024-04-25 14:40:00,336.82,336.95,336.62,336.71,6069.0,333.0468,333.1753,332.849,332.938,6069.0
2024-04-25 14:50:00,336.67,336.82,336.26,336.81,7450.0,332.8985,333.0468,332.493,333.0369,7450.0
2024-04-25 15:00:00,336.91,337.27,336.76,337.16,8240.0,333.1358,333.4917,332.9874,333.383,8240.0
2024-04-25 15:10:00,337.17,337.29,336.91,337.25,9003.0,333.3929,333.5115,333.1358,333.472,9003.0
2024-04-25 15:20:00,337.31,337.77,337.11,337.5,21854.0,333.5313,333.9861,333.3335,333.7192,21854.0
2024-04-25 15:30:00,337.5,337.6,337.13,337.36,31104.0,333.7192,333.818,333.3533,333.5807,31104.0
2024-04-25 15:40:00,337.29,337.38,336.7,337.03,40730.0,333.5115,333.6005,332.9281,333.2544,40730.0
2024-04-25 15:50:00,337.03,337.45,336.8,337.16,177305.0,333.2544,333.6697,333.027,333.383,177305.0
2024-04-26 09:30:00,335.19,336.76,335.02,336.65,31456.0,331.435,332.9874,331.2669,332.8787,31456.0
2024-04-26 09:40:00,336.56,337.33,335.52,335.53,9299.0,332.7897,333.5511,331.7613,331.7712,9299.0
2024-04-26 09:50:00,335.44,335.67,334.44,334.45,7016.0,331.6822,331.9097,330.6934,330.7033,7016.0
2024-04-26 10:00:00,335.05,336.32,334.6,335.24,8049.0,331.2966,332.5524,330.8516,331.4845,8049.0
2024-04-26 10:10:00,335.68,336.7,335.36,336.7,9590.0,331.9195,332.9281,331.6031,332.9281,9590.0
2024-04-26 10:20:00,336.48,336.61,335.46,336.0,26473.0,332.7106,332.8391,331.702,332.236,26473.0
2024-04-26 10:30:00,335.84,336.86,335.56,336.75,27593.0,332.0778,333.0863,331.8009,332.9776,27593.0
2024-04-26 10:40:00,336.51,337.5,336.19,336.87,9524.0,332.7402,333.7192,332.4238,333.0962,9524.0
2024-04-26 10:50:00,336.73,337.45,336.51,337.36,12584.0,332.9578,333.6697,332.7402,333.5807,12584.0
2024-04-26 11:00:00,337.38,337.9,337.1,337.59,7956.0,333.6005,334.1147,333.3236,333.8081,7956.0
2024-04-26 11:10:00,337.55,337.89,337.32,337.43,12109.0,333.7686,334.1048,333.5412,333.6499,12109.0
2024-04-26 11:20:00,337.44,337.45,336.36,336.82,8097.0,333.6598,333.6697,332.5919,333.0468,8097.0
2024-04-26 11:30:00,336.82,336.9,336.47,336.6,4719.0,333.0468,333.1259,332.7007,332.8292,4719.0
2024-04-26 11:40:00,336.45,337.3,336.35,336.94,6098.0,332.6809,333.5214,332.582,333.1654,6098.0
2024-04-26 11:50:00,336.88,337.47,336.71,336.98,13202.0,333.1061,333.6895,332.938,333.205,13202.0
2024-04-26 12:00:00,336.93,337.47,336.76,337.47,5869.0,333.1555,333.6895,332.9874,333.6895,5869.0
2024-04-26 12:10:00,337.46,337.64,337.21,337.55,3794.0,333.6796,333.8576,333.4324,333.7686,3794.0
2024-04-26 12:20:00,337.68,337.89,337.5,337.79,4300.0,333.8971,334.1048,333.7192,334.0059,4300.0
2024-04-26 12:30:00,337.96,338.13,337.77,338.04,5819.0,334.174,334.3421,333.9861,334.2531,5819.0
2024-04-26 12:40:00,337.89,337.99,337.55,337.95,5350.0,334.1048,334.2037,333.7686,334.1641,5350.0
2024-04-26 12:50:00,337.99,338.08,337.75,338.07,5360.0,334.2037,334.2927,333.9664,334.2828,5360.0
2024-04-26 13:00:00,338.07,338.17,337.83,338.04,3512.0,334.2828,334.3817,334.0455,334.2531,3512.0
2024-04-26 13:10:00,338.0,338.46,337.99,338.14,6509.0,334.2136,334.6684,334.2037,334.352,6509.0
2024-04-26 13:20:00,338.25,338.51,338.01,338.1,9118.0,334.4608,334.7178,334.2234,334.3124,9118.0
2024-04-26 13:30:00,338.0,338.0,337.34,337.55,3417.0,334.2136,334.2136,333.5609,333.7686,3417.0
2024-04-26 13:40:00,337.44,337.45,336.6,336.88,8049.0,333.6598,333.6697,332.8292,333.1061,8049.0
2024-04-26 13:50:00,336.79,337.07,336.76,336.99,5122.0,333.0171,333.294,332.9874,333.2149,5122.0
2024-04-26 14:00:00,336.97,337.65,336.97,337.54,3953.0,333.1951,333.8675,333.1951,333.7587,3953.0
2024-04-26 14:10:00,337.49,337.6,337.22,337.31,4304.0,333.7093,333.818,333.4423,333.5313,4304.0
2024-04-26 14:20:00,337.27,337.29,336.41,336.55,6290.0,333.4917,333.5115,332.6414,332.7798,6290.0
2024-04-26 14:30:00,336.4,336.55,336.16,336.54,7593.0,332.6315,332.7798,332.3942,332.7699,7593.0
2024-04-26 14:40:00,336.52,336.83,336.42,336.83,5876.0,332.7501,333.0567,332.6513,333.0567,5876.0
2024-04-26 14:50:00,336.77,336.83,336.15,336.53,6553.0,332.9973,333.0567,332.3843,332.76,6553.0
2024-04-26 15:00:00,336.53,336.64,336.15,336.28,5307.0,332.76,332.8688,332.3843,332.5128,5307.0
2024-04-26 15:10:00,336.36,336.39,336.0,336.17,8375.0,332.5919,332.6216,332.236,332.4041,8375.0
2024-04-26 15:20:00,336.14,336.3,335.83,336.3,7414.0,332.3744,332.5326,332.0679,332.5326,7414.0
2024-04-26 15:30:00,336.29,336.29,335.47,335.65,14731.0,332.5227,332.5227,331.7119,331.8899,14731.0
2024-04-26 15:40:00,335.75,335.88,335.42,335.74,7800.0,331.9888,332.1173,331.6625,331.9789,7800.0
2024-04-26 15:50:00,335.6,335.87,335.19,335.64,71097.0,331.8404,332.1074,331.435,331.88,71097.0
2024-04-29 09:30:00,334.67,338.46,334.67,337.52,18694.0,330.9209,334.6684,330.9209,333.7389,18694.0
2024-04-29 09:40:00,337.99,338.39,337.14,338.27,8128.0,334.2037,334.5992,333.3632,334.4805,8128.0
2024-04-29 09:50:00,338.21,338.22,337.21,337.27,14948.0,334.4212,334.4311,333.4324,333.4917,14948.0
2024-04-29 10:00:00,337.27,338.36,337.27,338.36,9063.0,333.4917,334.5695,333.4917,334.5695,9063.0
2024-04-29 10:10:00,338.51,339.38,338.28,338.53,8208.0,334.7178,335.5781,334.4904,334.7376,8208.0
2024-04-29 10:20:00,338.75,339.68,338.75,339.36,9043.0,334.9552,335.8747,334.9552,335.5583,9043.0
2024-04-29 10:30:00,339.66,340.26,339.52,339.74,8613.0,335.855,336.4482,335.7165,335.9341,8613.0
2024-04-29 10:40:00,339.82,339.91,338.84,339.31,24054.0,336.0132,336.1022,335.0441,335.5089,24054.0
2024-04-29 10:50:00,339.11,340.1,338.95,340.09,10467.0,335.3111,336.29,335.1529,336.2801,10467.0
2024-04-29 11:00:00,339.92,340.32,339.67,340.07,6254.0,336.112,336.5076,335.8648,336.2604,6254.0
2024-04-29 11:10:00,340.09,340.42,339.74,340.23,13743.0,336.2801,336.6064,335.9341,336.4186,13743.0
2024-04-29 11:20:00,340.04,340.37,339.34,340.14,10416.0,336.2307,336.557,335.5385,336.3296,10416.0
2024-04-29 11:30:00,339.81,340.09,339.53,339.57,9126.0,336.0033,336.2801,335.7264,335.766,9126.0
2024-04-29 11:40:00,339.44,340.06,339.26,339.44,10860.0,335.6374,336.2505,335.4594,335.6374,10860.0
2024-04-29 11:50:00,339.42,340.01,339.41,339.62,6760.0,335.6176,336.201,335.6078,335.8154,6760.0
2024-04-29 12:00:00,339.75,339.76,339.21,339.38,5299.0,335.944,335.9538,335.41,335.5781,5299.0
2024-04-29 12:10:00,339.31,339.63,339.26,339.36,3450.0,335.5089,335.8253,335.4594,335.5583,3450.0
2024-04-29 12:20:00,339.58,339.85,339.48,339.71,4075.0,335.7759,336.0428,335.677,335.9044,4075.0
2024-04-29 12:30:00,339.79,339.98,339.42,339.6,4381.0,335.9835,336.1714,335.6176,335.7956,4381.0
2024-04-29 12:40:00,339.4,339.6,339.18,339.6,1628.0,335.5979,335.7956,335.3803,335.7956,1628.0
2024-04-29 12:50:00,339.49,339.78,339.39,339.5,6135.0,335.6869,335.9736,335.588,335.6968,6135.0
2024-04-29 13:00:00,339.44,339.53,339.19,339.19,2100.0,335.6374,335.7264,335.3902,335.3902,2100.0
2024-04-29 13:10:00,339.13,339.29,339.01,339.07,2822.0,335.3309,335.4891,335.2122,335.2716,2822.0
2024-04-29 13:20:00,339.2,339.4,339.07,339.07,4060.0,335.4001,335.5979,335.2716,335.2716,4060.0
2024-04-29 13:30:00,339.07,339.14,338.84,338.86,3078.0,335.2716,335.3408,335.0441,335.0639,3078.0
2024-04-29 13:40:00,338.79,338.94,338.71,338.78,3086.0,334.9947,335.143,334.9156,334.9848,3086.0
2024-04-29 13:50:00,338.81,338.81,338.44,338.65,4534.0,335.0145,335.0145,334.6486,334.8563,4534.0
2024-04-29 14:00:00,338.49,338.68,338.17,338.68,5468.0,334.6981,334.8859,334.3817,334.8859,5468.0
2024-04-29 14:10:00,338.66,338.68,338.39,338.41,5156.0,334.8662,334.8859,334.5992,334.619,5156.0
2024-04-29 14:20:00,338.52,338.59,337.99,338.06,3231.0,334.7277,334.7969,334.2037,334.2729,3231.0
2024-04-29 14:30:00,337.93,338.22,337.68,338.06,7423.0,334.1443,334.4311,333.8971,334.2729,7423.0
2024-04-29 14:40:00,338.17,338.76,338.11,338.38,6877.0,334.3817,334.965,334.3223,334.5893,6877.0
2024-04-29 14:50:00,338.41,338.83,338.41,338.69,6448.0,334.619,335.0343,334.619,334.8958,6448.0
2024-04-29 15:00:00,338.57,338.57,337.56,337.79,7278.0,334.7772,334.7772,333.7785,334.0059,7278.0
2024-04-29 15:10:00,337.92,338.19,337.76,338.16,7913.0,334.1345,334.4014,333.9762,334.3718,7913.0
2024-04-29 15:20:00,338.23,338.44,338.04,338.36,9389.0,334.441,334.6486,334.2531,334.5695,9389.0
2024-04-29 15:30:00,338.25,338.41,338.17,338.29,9463.0,334.4608,334.619,334.3817,334.5003,9463.0
2024-04-29 15:40:00,338.18,338.74,338.18,338.42,16043.0,334.3915,334.9453,334.3915,334.6289,16043.0
2024-04-29 15:50:00,338.41,339.56,338.34,339.04,204865.0,334.619,335.7561,334.5497,335.2419,204865.0
2024-04-30 09:30:00,337.65,340.36,337.65,338.62,45934.0,333.8675,336.5471,333.8675,334.8266,45934.0
2024-04-30 09:40:00,338.67,340.41,337.6,340.19,13194.0,334.876,336.5966,333.818,336.379,13194.0
2024-04-30 09:50:00,339.93,340.31,339.0,339.87,58224.0,336.1219,336.4977,335.2024,336.0626,58224.0
2024-04-30 10:00:00,339.62,340.09,339.11,339.46,32723.0,335.8154,336.2801,335.3111,335.6572,32723.0
2024-04-30 10:10:00,339.46,339.69,338.97,339.53,16820.0,335.6572,335.8846,335.1727,335.7264,16820.0
2024-04-30 10:20:00,339.63,339.63,338.29,338.81,15817.0,335.8253,335.8253,334.5003,335.0145,15817.0
2024-04-30 10:30:00,338.6,339.14,338.5,339.01,20546.0,334.8068,335.3408,334.708,335.2122,20546.0
2024-04-30 10:40:00,338.8,339.2,338.53,338.93,40105.0,335.0046,335.4001,334.7376,335.1331,40105.0
2024-04-30 10:50:00,338.89,339.16,338.62,338.8,21371.0,335.0936,335.3606,334.8266,335.0046,21371.0
2024-04-30 11:00:00,338.8,338.94,337.44,337.44,27455.0,335.0046,335.143,333.6598,333.6598,27455.0
2024-04-30 11:10:00,337.39,337.45,336.8,337.14,7532.0,333.6104,333.6697,333.027,333.3632,7532.0
2024-04-30 11:20:00,337.11,337.56,336.58,337.32,11026.0,333.3335,333.7785,332.8095,333.5412,11026.0
2024-04-30 11:30:00,337.44,338.09,337.33,337.54,10222.0,333.6598,334.3025,333.5511,333.7587,10222.0
2024-04-30 11:40:00,337.67,337.92,337.12,337.88,7014.0,333.8873,334.1345,333.3434,334.0949,7014.0
2024-04-30 11:50:00,337.88,338.1,337.23,337.8,16703.0,334.0949,334.3124,333.4522,334.0158,16703.0
2024-04-30 12:00:00,337.69,337.85,336.93,337.34,22632.0,333.907,334.0652,333.1555,333.5609,22632.0
2024-04-30 12:10:00,337.63,338.15,337.5,337.94,14342.0,333.8477,334.3619,333.7192,334.1542,14342.0
2024-04-30 12:20:00,337.96,338.33,337.86,338.0,10199.0,334.174,334.5399,334.0751,334.2136,10199.0
2024-04-30 12:30:00,338.1,338.1,337.22,337.34,11126.0,334.3124,334.3124,333.4423,333.5609,11126.0
2024-04-30 12:40:00,337.44,337.45,336.63,336.78,9123.0,333.6598,333.6697,332.8589,333.0072,9123.0
2024-04-30 12:50:00,336.86,337.3,336.67,336.92,27585.0,333.0863,333.5214,332.8985,333.1457,27585.0
2024-04-30 13:00:00,336.91,336.95,336.38,336.71,27258.0,333.1358,333.1753,332.6117,332.938,27258.0
2024-04-30 13:10:00,336.67,337.87,336.66,337.69,34618.0,332.8985,334.085,332.8886,333.907,34618.0
2024-04-30 13:20:00,337.69,337.77,337.04,337.28,36130.0,333.907,333.9861,333.2643,333.5016,36130.0
2024-04-30 13:30:00,337.24,337.29,336.87,337.0,11661.0,333.4621,333.5115,333.0962,333.2248,11661.0
2024-04-30 13:40:00,337.03,337.89,336.82,337.37,13004.0,333.2544,334.1048,333.0468,333.5906,13004.0
2024-04-30 13:50:00,337.36,337.4,337.06,337.34,8761.0,333.5807,333.6203,333.2841,333.5609,8761.0
2024-04-30 14:00:00,337.34,337.42,336.9,337.2,29527.0,333.5609,333.6401,333.1259,333.4225,29527.0
2024-04-30 14:10:00,337.19,337.62,337.06,337.31,16633.0,333.4126,333.8378,333.2841,333.5313,16633.0
2024-04-30 14:20:00,337.5,337.6,337.15,337.42,14140.0,333.7192,333.818,333.3731,333.6401,14140.0
2024-04-30 14:30:00,337.5,338.14,337.29,337.71,30064.0,333.7192,334.352,333.5115,333.9268,30064.0
2024-04-30 14:40:00,337.56,337.79,337.14,337.14,12943.0,333.7785,334.0059,333.3632,333.3632,12943.0
2024-04-30 14:50:00,337.18,337.18,336.54,337.04,10654.0,333.4027,333.4027,332.7699,333.2643,10654.0
2024-04-30 15:00:00,337.03,337.15,336.88,337.0,12063.0,333.2544,333.3731,333.1061,333.2248,12063.0
2024-04-30 15:10:00,337.05,337.42,336.64,336.71,40100.0,333.2742,333.6401,332.8688,332.938,40100.0
2024-04-30 15:20:00,336.71,337.23,336.59,336.88,25505.0,332.938,333.4522,332.8194,333.1061,25505.0
2024-04-30 15:30:00,336.88,337.55,336.7,336.96,34838.0,333.1061,333.7686,332.9281,333.1852,34838.0
2024-04-30 15:40:00,336.77,337.5,336.76,337.34,37038.0,332.9973,333.7192,332.9874,333.5609,37038.0
2024-04-30 15:50:00,337.39,337.75,336.32,336.34,138010.0,333.6104,333.9664,332.5524,332.5722,138010.0
2024-05-01 09:30:00,333.58,335.73,328.65,328.65,103968.0,329.8431,331.969,324.9683,324.9683,103968.0
2024-05-01 09:40:00,327.69,329.34,323.91,325.5,132104.0,324.0191,325.6506,320.2814,321.8536,132104.0
2024-05-01 09:50:00,325.81,326.12,323.03,323.78,56111.0,322.1601,322.4666,319.4113,320.1529,56111.0
2024-05-01 10:00:00,323.58,326.05,323.01,323.16,47835.0,319.9551,322.3974,319.3915,319.5398,47835.0
2024-05-01 10:10:00,323.16,325.26,322.0,322.53,45039.0,319.5398,321.6163,318.3928,318.9169,45039.0
2024-05-01 10:20:00,322.53,322.53,320.71,321.02,44492.0,318.9169,318.9169,317.1172,317.4238,44492.0
2024-05-01 10:30:00,321.3,323.98,321.01,323.98,39435.0,317.7006,320.3506,317.4139,320.3506,39435.0
2024-05-01 10:40:00,323.63,323.99,322.05,322.05,48267.0,320.0045,320.3605,318.4422,318.4422,48267.0
2024-05-01 10:50:00,322.09,325.66,321.15,325.66,34643.0,318.4818,322.0118,317.5523,322.0118,34643.0
2024-05-01 11:00:00,325.76,326.12,324.13,325.22,24320.0,322.1107,322.4666,320.4989,321.5767,24320.0
2024-05-01 11:10:00,324.75,326.09,324.07,325.71,16796.0,321.112,322.437,320.4396,322.0612,16796.0
2024-05-01 11:20:00,325.53,325.53,323.59,323.71,15036.0,321.8833,321.8833,319.965,320.0836,15036.0
2024-05-01 11:30:00,323.72,325.48,323.71,325.48,21880.0,320.0935,321.8338,320.0836,321.8338,21880.0
2024-05-01 11:40:00,325.54,326.63,325.2,325.92,32027.0,321.8931,322.9709,321.5569,322.2689,32027.0
2024-05-01 11:50:00,325.94,326.21,324.83,325.69,18896.0,322.2887,322.5556,321.1911,322.0415,18896.0
2024-05-01 12:00:00,325.77,327.63,325.6,327.63,26597.0,322.1206,323.9597,321.9525,323.9597,26597.0
2024-05-01 12:10:00,327.77,327.83,326.77,327.47,29553.0,324.0982,324.1575,323.1094,323.8015,29553.0
2024-05-01 12:20:00,327.46,327.79,326.83,326.92,19576.0,323.7916,324.1179,323.1687,323.2577,19576.0
2024-05-01 12:30:00,327.0,327.08,326.42,326.42,25606.0,323.3368,323.4159,322.7633,322.7633,25606.0
2024-05-01 12:40:00,326.53,327.49,326.19,327.49,12456.0,322.872,323.8213,322.5359,323.8213,12456.0
2024-05-01 12:50:00,327.38,327.52,325.42,325.54,15547.0,323.7125,323.851,321.7745,321.8931,15547.0
2024-05-01 13:00:00,325.64,326.25,325.3,325.3,10654.0,321.992,322.5952,321.6558,321.6558,10654.0
2024-05-01 13:10:00,325.32,325.85,325.03,325.67,9015.0,321.6756,322.1997,321.3889,322.0217,9015.0
2024-05-01 13:20:00,325.65,326.67,325.58,326.42,10529.0,322.0019,323.0105,321.9327,322.7633,10529.0
2024-05-01 13:30:00,326.28,327.51,326.21,327.51,19694.0,322.6248,323.8411,322.5556,323.8411,19694.0
2024-05-01 13:40:00,327.37,327.39,326.17,326.23,19545.0,323.7026,323.7224,322.5161,322.5754,19545.0
2024-05-01 13:50:00,326.17,326.88,325.88,326.75,13163.0,322.5161,323.2181,322.2293,323.0896,13163.0
2024-05-01 14:00:00,327.06,327.76,326.82,327.64,20088.0,323.3961,324.0883,323.1588,323.9696,20088.0
2024-05-01 14:10:00,327.65,327.82,326.65,327.73,22353.0,323.9795,324.1476,322.9907,324.0586,22353.0
2024-05-01 14:20:00,327.77,329.04,327.73,328.88,16647.0,324.0982,325.3539,324.0586,325.1957,16647.0
2024-05-01 14:30:00,328.9,332.28,328.44,331.94,38709.0,325.2155,328.5576,324.7607,328.2214,38709.0
2024-05-01 14:40:00,331.88,334.53,331.59,334.43,51846.0,328.1621,330.7824,327.8754,330.6835,51846.0
2024-05-01 14:50:00,334.55,334.6,332.48,332.96,42816.0,330.8022,330.8516,328.7554,329.23,42816.0
2024-05-01 15:00:00,333.03,334.0,332.46,333.2,25329.0,329.2992,330.2584,328.7356,329.4673,25329.0
2024-05-01 15:10:00,332.96,333.63,332.59,332.6,17222.0,329.23,329.8925,328.8642,328.874,17222.0
2024-05-01 15:20:00,332.41,333.23,331.93,332.21,23966.0,328.6862,329.497,328.2116,328.4884,23966.0
2024-05-01 15:30:00,332.04,332.17,329.84,330.02,24527.0,328.3203,328.4489,326.145,326.323,24527.0
2024-05-01 15:40:00,330.18,330.36,329.22,329.87,46586.0,326.4812,326.6591,325.5319,326.1746,46586.0
2024-05-01 15:50:00,329.7,329.73,327.72,328.11,160338.0,326.0065,326.0362,324.0487,324.4343,160338.0
2024-05-02 09:30:00,331.68,331.68,322.87,323.56,49809.0,327.9644,327.9644,319.253,319.9353,49809.0
2024-05-02 09:40:00,324.31,326.1,323.55,325.18,32607.0,320.6769,322.4469,319.9254,321.5372,32607.0
2024-05-02 09:50:00,325.13,325.91,324.52,325.91,15373.0,321.4877,322.259,320.8846,322.259,15373.0
2024-05-02 10:00:00,325.68,325.73,322.51,323.04,26339.0,322.0316,322.081,318.8971,319.4211,26339.0
2024-05-02 10:10:00,323.12,323.95,322.64,323.81,29471.0,319.5002,320.321,319.0256,320.1825,29471.0
2024-05-02 10:20:00,323.85,323.87,322.65,323.7,38983.0,320.2221,320.2418,319.0355,320.0738,38983.0
2024-05-02 10:30:00,323.73,325.62,323.73,324.98,37502.0,320.1034,321.9722,320.1034,321.3394,37502.0
2024-05-02 10:40:00,324.83,325.46,323.71,323.81,30148.0,321.1911,321.814,320.0836,320.1825,30148.0
2024-05-02 10:50:00,323.74,325.48,323.44,325.12,13335.0,320.1133,321.8338,319.8167,321.4778,13335.0
2024-05-02 11:00:00,324.96,325.42,324.69,325.09,17541.0,321.3196,321.7745,321.0527,321.4482,17541.0
2024-05-02 11:10:00,325.0,325.66,324.99,325.03,30821.0,321.3592,322.0118,321.3493,321.3889,30821.0
2024-05-02 11:20:00,325.19,325.64,325.07,325.3,11768.0,321.5471,321.992,321.4284,321.6558,11768.0
2024-05-02 11:30:00,325.26,325.34,324.58,324.85,20432.0,321.6163,321.6954,320.9439,321.2109,20432.0
2024-05-02 11:40:00,324.7,325.03,324.35,324.79,20595.0,321.0625,321.3889,320.7165,321.1515,20595.0
2024-05-02 11:50:00,324.69,325.83,324.69,325.62,36226.0,321.0527,322.1799,321.0527,321.9722,36226.0
2024-05-02 12:00:00,325.65,325.65,324.32,324.65,19985.0,322.0019,322.0019,320.6868,321.0131,19985.0
2024-05-02 12:10:00,324.73,324.82,324.26,324.58,15447.0,321.0922,321.1812,320.6275,320.9439,15447.0
2024-05-02 12:20:00,324.45,324.83,324.41,324.48,6930.0,320.8153,321.1911,320.7758,320.845,6930.0
2024-05-02 12:30:00,324.57,324.93,324.29,324.56,14868.0,320.934,321.29,320.6571,320.9241,14868.0
2024-05-02 12:40:00,324.5,324.9,324.36,324.79,7505.0,320.8648,321.2603,320.7264,321.1515,7505.0
2024-05-02 12:50:00,324.88,325.02,324.61,324.69,9622.0,321.2405,321.379,320.9736,321.0527,9622.0
2024-05-02 13:00:00,324.84,325.47,324.68,325.47,11684.0,321.201,321.8239,321.0428,321.8239,11684.0
2024-05-02 13:10:00,325.48,326.16,325.48,325.9,8494.0,321.8338,322.5062,321.8338,322.2491,8494.0
2024-05-02 13:20:00,325.95,326.28,325.95,326.27,6921.0,322.2985,322.6248,322.2985,322.615,6921.0
2024-05-02 13:30:00,326.35,326.74,326.16,326.44,15910.0,322.6941,323.0797,322.5062,322.7831,15910.0
2024-05-02 13:40:00,326.5,326.55,325.93,326.2,6418.0,322.8424,322.8918,322.2788,322.5457,6418.0
2024-05-02 13:50:00,326.16,326.59,325.94,326.37,9160.0,322.5062,322.9314,322.2887,322.7138,9160.0
2024-05-02 14:00:00,326.13,326.76,326.13,326.76,8715.0,322.4765,323.0995,322.4765,323.0995,8715.0
2024-05-02 14:10:00,326.7,327.24,326.62,326.98,13507.0,323.0401,323.5741,322.961,323.317,13507.0
2024-05-02 14:20:00,326.93,327.24,326.29,326.84,21083.0,323.2676,323.5741,322.6347,323.1786,21083.0
2024-05-02 14:30:00,326.82,326.88,326.12,326.64,19552.0,323.1588,323.2181,322.4666,322.9808,19552.0
2024-05-02 14:40:00,326.63,327.19,326.22,327.19,13470.0,322.9709,323.5247,322.5655,323.5247,13470.0
2024-05-02 14:50:00,327.04,327.31,326.76,326.76,9116.0,323.3763,323.6433,323.0995,323.0995,9116.0
2024-05-02 15:00:00,326.73,326.86,326.24,326.86,13880.0,323.0698,323.1984,322.5853,323.1984,13880.0
2024-05-02 15:10:00,326.82,326.98,325.87,325.92,13963.0,323.1588,323.317,322.2194,322.2689,13963.0
2024-05-02 15:20:00,325.92,326.61,325.92,326.38,14212.0,322.2689,322.9512,322.2689,322.7237,14212.0
2024-05-02 15:30:00,326.32,326.53,325.2,325.59,21561.0,322.6644,322.872,321.5569,321.9426,21561.0
2024-05-02 15:40:00,325.66,325.98,325.23,325.84,27649.0,322.0118,322.3282,321.5866,322.1898,27649.0
2024-05-02 15:50:00,325.93,326.76,325.33,326.57,118266.0,322.2788,323.0995,321.6855,322.9116,118266.0
2024-05-03 09:30:00,328.65,329.85,326.7,329.41,22526.0,324.9683,326.1549,323.0401,325.7198,22526.0
2024-05-03 09:40:00,329.74,331.77,329.74,330.56,9619.0,326.0461,328.0533,326.0461,326.8569,9619.0
2024-05-03 09:50:00,330.56,331.68,330.47,331.37,9488.0,326.8569,327.9644,326.7679,327.6578,9488.0
2024-05-03 10:00:00,331.27,331.27,329.97,330.56,25233.0,327.5589,327.5589,326.2735,326.8569,25233.0
2024-05-03 10:10:00,330.56,331.3,330.45,330.98,11290.0,326.8569,327.5886,326.7481,327.2722,11290.0
2024-05-03 10:20:00,330.97,331.17,330.01,330.92,10440.0,327.2623,327.4601,326.3131,327.2129,10440.0
2024-05-03 10:30:00,330.6,331.09,329.91,330.14,25144.0,326.8965,327.381,326.2142,326.4416,25144.0
2024-05-03 10:40:00,330.14,330.28,329.94,330.05,32468.0,326.4416,326.58,326.2438,326.3526,32468.0
2024-05-03 10:50:00,330.04,330.23,328.49,328.65,100047.0,326.3427,326.5306,324.8101,324.9683,100047.0
2024-05-03 11:00:00,328.65,329.04,327.89,328.66,26239.0,324.9683,325.3539,324.2168,324.9782,26239.0
2024-05-03 11:10:00,328.66,328.89,327.98,328.67,9863.0,324.9782,325.2056,324.3058,324.9881,9863.0
2024-05-03 11:20:00,328.65,328.68,328.18,328.37,14339.0,324.9683,324.998,324.5036,324.6914,14339.0
2024-05-03 11:30:00,328.47,328.83,328.34,328.59,25157.0,324.7903,325.1463,324.6618,324.909,25157.0
2024-05-03 11:40:00,328.67,329.29,328.2,328.39,18027.0,324.9881,325.6011,324.5233,324.7112,18027.0
2024-05-03 11:50:00,328.43,328.61,327.68,327.86,6533.0,324.7508,324.9287,324.0092,324.1871,6533.0
2024-05-03 12:00:00,327.85,328.08,327.63,327.97,21198.0,324.1773,324.4047,323.9597,324.2959,21198.0
2024-05-03 12:10:00,327.84,327.85,327.26,327.39,8257.0,324.1674,324.1773,323.5939,323.7224,8257.0
2024-05-03 12:20:00,327.53,327.94,327.31,327.57,43669.0,323.8608,324.2663,323.6433,323.9004,43669.0
2024-05-03 12:30:00,327.63,328.37,327.46,328.35,61871.0,323.9597,324.6914,323.7916,324.6717,61871.0
2024-05-03 12:40:00,328.25,328.61,328.15,328.21,7858.0,324.5728,324.9287,324.4739,324.5332,7858.0
2024-05-03 12:50:00,328.21,328.21,327.49,327.72,8162.0,324.5332,324.5332,323.8213,324.0487,8162.0
2024-05-03 13:00:00,327.81,327.9,327.65,327.75,6048.0,324.1377,324.2267,323.9795,324.0784,6048.0
2024-05-03 13:10:00,327.75,328.45,327.64,328.12,12056.0,324.0784,324.7705,323.9696,324.4442,12056.0
2024-05-03 13:20:00,328.12,328.35,327.92,328.0,8690.0,324.4442,324.6717,324.2465,324.3256,8690.0
2024-05-03 13:30:00,328.01,328.61,327.88,328.61,9221.0,324.3355,324.9287,324.2069,324.9287,9221.0
2024-05-03 13:40:00,328.81,328.88,328.25,328.66,18076.0,325.1265,325.1957,324.5728,324.9782,18076.0
2024-05-03 13:50:00,328.64,328.68,328.23,328.52,9441.0,324.9584,324.998,324.553,324.8398,9441.0
2024-05-03 14:00:00,328.61,328.89,328.32,328.63,12022.0,324.9287,325.2056,324.642,324.9485,12022.0
2024-05-03 14:10:00,328.53,328.78,328.42,328.62,10005.0,324.8496,325.0968,324.7409,324.9386,10005.0
2024-05-03 14:20:00,328.71,328.83,328.44,328.44,8841.0,325.0276,325.1463,324.7607,324.7607,8841.0
2024-05-03 14:30:00,328.41,328.88,328.36,328.7,42289.0,324.731,325.1957,324.6815,325.0177,42289.0
2024-05-03 14:40:00,328.68,328.74,328.31,328.31,9377.0,324.998,325.0573,324.6321,324.6321,9377.0
2024-05-03 14:50:00,328.38,328.98,328.38,328.76,12384.0,324.7013,325.2946,324.7013,325.0771,12384.0
2024-05-03 15:00:00,328.89,329.36,328.65,329.32,9883.0,325.2056,325.6703,324.9683,325.6308,9883.0
2024-05-03 15:10:00,329.17,329.19,328.73,328.75,8148.0,325.4825,325.5022,325.0474,325.0672,8148.0
2024-05-03 15:20:00,328.75,328.82,328.33,328.76,10244.0,325.0672,325.1364,324.6519,325.0771,10244.0
2024-05-03 15:30:00,328.68,328.97,328.27,328.61,11734.0,324.998,325.2847,324.5926,324.9287,11734.0
2024-05-03 15:40:00,328.71,328.86,328.23,328.51,15319.0,325.0276,325.1759,324.553,324.8299,15319.0
2024-05-03 15:50:00,328.45,328.93,328.04,328.44,95752.0,324.7705,325.2452,324.3651,324.7607,95752.0
2024-05-06 09:30:00,330.3,331.0,327.82,328.4,14758.0,326.5998,327.292,324.1476,324.7211,14758.0
2024-05-06 09:40:00,328.63,328.63,327.85,327.99,65490.0,324.9485,324.9485,324.1773,324.3157,65490.0
2024-05-06 09:50:00,328.08,328.08,326.27,326.32,4688.0,324.4047,324.4047,322.615,322.6644,4688.0
2024-05-06 10:00:00,326.32,328.3,326.2,327.96,11833.0,322.6644,324.6222,322.5457,324.286,11833.0
2024-05-06 10:10:00,328.3,328.3,327.47,327.56,8073.0,324.6222,324.6222,323.8015,323.8905,8073.0
2024-05-06 10:20:00,327.39,327.53,326.58,326.59,7397.0,323.7224,323.8608,322.9215,322.9314,7397.0
2024-05-06 10:30:00,326.77,326.91,326.11,326.41,9694.0,323.1094,323.2478,322.4568,322.7534,9694.0
2024-05-06 10:40:00,326.36,326.9,325.94,326.25,11888.0,322.704,323.2379,322.2887,322.5952,11888.0
2024-05-06 10:50:00,326.33,326.4,325.51,325.55,29693.0,322.6743,322.7435,321.8635,321.903,29693.0
2024-05-06 11:00:00,325.58,325.59,325.0,325.24,20569.0,321.9327,321.9426,321.3592,321.5965,20569.0
2024-05-06 11:10:00,325.25,325.51,324.66,325.13,13151.0,321.6064,321.8635,321.023,321.4877,13151.0
2024-05-06 11:20:00,325.15,325.48,324.89,325.25,12776.0,321.5075,321.8338,321.2504,321.6064,12776.0
2024-05-06 11:30:00,325.44,325.69,324.96,325.13,12197.0,321.7943,322.0415,321.3196,321.4877,12197.0
2024-05-06 11:40:00,325.23,325.38,324.94,325.38,11238.0,321.5866,321.7349,321.2999,321.7349,11238.0
2024-05-06 11:50:00,325.37,325.75,325.24,325.27,8106.0,321.725,322.1008,321.5965,321.6262,8106.0
2024-05-06 12:00:00,325.28,325.44,325.0,325.0,6424.0,321.6361,321.7943,321.3592,321.3592,6424.0
2024-05-06 12:10:00,325.09,325.3,324.96,325.06,8273.0,321.4482,321.6558,321.3196,321.4185,8273.0
2024-05-06 12:20:00,324.96,325.45,324.96,325.37,13355.0,321.3196,321.8041,321.3196,321.725,13355.0
2024-05-06 12:30:00,325.42,325.73,324.95,325.19,10452.0,321.7745,322.081,321.3097,321.5471,10452.0
2024-05-06 12:40:00,325.21,325.54,324.95,325.25,12341.0,321.5668,321.8931,321.3097,321.6064,12341.0
2024-05-06 12:50:00,325.35,325.43,324.98,325.07,9519.0,321.7053,321.7844,321.3394,321.4284,9519.0
2024-05-06 13:00:00,325.03,325.43,324.99,325.33,7819.0,321.3889,321.7844,321.3493,321.6855,7819.0
2024-05-06 13:10:00,325.22,325.49,324.99,324.99,8399.0,321.5767,321.8437,321.3493,321.3493,8399.0
2024-05-06 13:20:00,325.04,325.2,324.98,325.16,25891.0,321.3987,321.5569,321.3394,321.5174,25891.0
2024-05-06 13:30:00,325.19,325.32,324.64,325.0,19667.0,321.5471,321.6756,321.0032,321.3592,19667.0
2024-05-06 13:40:00,325.05,325.18,324.89,324.94,13538.0,321.4086,321.5372,321.2504,321.2999,13538.0
2024-05-06 13:50:00,324.97,325.27,324.88,325.14,18080.0,321.3295,321.6262,321.2405,321.4976,18080.0
2024-05-06 14:00:00,325.15,326.08,325.15,326.08,12621.0,321.5075,322.4271,321.5075,322.4271,12621.0
2024-05-06 14:10:00,326.13,326.23,325.31,325.33,22235.0,322.4765,322.5754,321.6657,321.6855,22235.0
2024-05-06 14:20:00,325.33,325.85,325.17,325.65,12922.0,321.6855,322.1997,321.5273,322.0019,12922.0
2024-05-06 14:30:00,325.57,325.92,325.5,325.78,14631.0,321.9228,322.2689,321.8536,322.1305,14631.0
2024-05-06 14:40:00,325.74,325.81,325.31,325.44,15061.0,322.0909,322.1601,321.6657,321.7943,15061.0
2024-05-06 14:50:00,325.35,325.43,325.03,325.19,11218.0,321.7053,321.7844,321.3889,321.5471,11218.0
2024-05-06 15:00:00,325.24,325.46,325.12,325.15,14648.0,321.5965,321.814,321.4778,321.5075,14648.0
2024-05-06 15:10:00,325.15,325.51,324.87,325.12,26634.0,321.5075,321.8635,321.2306,321.4778,26634.0
2024-05-06 15:20:00,325.22,325.29,324.87,324.87,13375.0,321.5767,321.6459,321.2306,321.2306,13375.0
2024-05-06 15:30:00,324.97,325.34,324.77,325.21,31930.0,321.3295,321.6954,321.1318,321.5668,31930.0
2024-05-06 15:40:00,325.19,325.63,324.9,325.45,36384.0,321.5471,321.9821,321.2603,321.8041,36384.0
2024-05-06 15:50:00,325.36,325.84,324.59,325.28,209390.0,321.7152,322.1898,320.9538,321.6361,209390.0
2024-05-07 09:30:00,327.93,328.91,326.63,328.52,20631.0,324.2564,325.2254,322.9709,324.8398,20631.0
2024-05-07 09:40:00,328.16,328.46,327.38,328.09,17186.0,324.4838,324.7804,323.7125,324.4146,17186.0
2024-05-07 09:50:00,328.09,329.17,327.92,328.98,12041.0,324.4146,325.4825,324.2465,325.2946,12041.0
2024-05-07 10:00:00,328.84,329.91,328.63,329.91,18574.0,325.1562,326.2142,324.9485,326.2142,18574.0
2024-05-07 10:10:00,329.84,330.36,329.76,330.36,19526.0,326.145,326.6591,326.0659,326.6591,19526.0
2024-05-07 10:20:00,330.47,330.78,330.27,330.49,9768.0,326.7679,327.0744,326.5702,326.7877,9768.0
2024-05-07 10:30:00,330.22,331.18,330.15,331.13,12101.0,326.5207,327.47,326.4515,327.4205,12101.0
2024-05-07 10:40:00,331.18,331.18,330.71,330.72,10217.0,327.47,327.47,327.0052,327.0151,10217.0
2024-05-07 10:50:00,330.6,330.6,329.99,330.37,10431.0,326.8965,326.8965,326.2933,326.669,10431.0
2024-05-07 11:00:00,330.38,330.38,329.93,329.94,8008.0,326.6789,326.6789,326.234,326.2438,8008.0
2024-05-07 11:10:00,330.0,330.65,329.95,330.59,8348.0,326.3032,326.9459,326.2537,326.8866,8348.0
2024-05-07 11:20:00,330.44,331.59,330.41,330.98,9461.0,326.7382,327.8754,326.7086,327.2722,9461.0
2024-05-07 11:30:00,331.0,331.52,330.67,330.99,9619.0,327.292,327.8061,326.9657,327.2821,9619.0
2024-05-07 11:40:00,330.99,331.58,330.89,331.47,11828.0,327.2821,327.8655,327.1832,327.7567,11828.0
2024-05-07 11:50:00,331.58,331.58,330.77,331.04,12460.0,327.8655,327.8655,327.0645,327.3315,12460.0
2024-05-07 12:00:00,330.89,331.11,330.77,330.9,7284.0,327.1832,327.4007,327.0645,327.1931,7284.0
2024-05-07 12:10:00,330.9,331.08,330.76,331.08,15277.0,327.1931,327.3711,327.0547,327.3711,15277.0
2024-05-07 12:20:00,331.05,331.98,331.05,331.9,9643.0,327.3414,328.261,327.3414,328.1819,9643.0
2024-05-07 12:30:00,331.84,331.98,331.09,331.09,8280.0,328.1226,328.261,327.381,327.381,8280.0
2024-05-07 12:40:00,331.13,331.24,330.7,330.9,11805.0,327.4205,327.5293,326.9953,327.1931,11805.0
2024-05-07 12:50:00,330.9,331.0,330.85,330.9,4899.0,327.1931,327.292,327.1437,327.1931,4899.0
2024-05-07 13:00:00,330.98,331.06,330.86,330.95,4487.0,327.2722,327.3513,327.1535,327.2425,4487.0
2024-05-07 13:10:00,330.96,331.14,330.87,331.03,3777.0,327.2524,327.4304,327.1634,327.3216,3777.0
2024-05-07 13:20:00,330.97,331.39,330.96,331.08,10137.0,327.2623,327.6776,327.2524,327.3711,10137.0
2024-05-07 13:30:00,331.14,331.48,331.05,331.18,7943.0,327.4304,327.7666,327.3414,327.47,7943.0
2024-05-07 13:40:00,331.11,331.24,330.85,330.9,4429.0,327.4007,327.5293,327.1437,327.1931,4429.0
2024-05-07 13:50:00,330.75,330.85,330.42,330.56,9275.0,327.0448,327.1437,326.7185,326.8569,9275.0
2024-05-07 14:00:00,330.47,330.68,330.35,330.47,3406.0,326.7679,326.9756,326.6493,326.7679,3406.0
2024-05-07 14:10:00,330.42,330.94,330.34,330.94,9248.0,326.7185,327.2326,326.6394,327.2326,9248.0
2024-05-07 14:20:00,330.68,330.89,330.18,330.19,14397.0,326.9756,327.1832,326.4812,326.491,14397.0
2024-05-07 14:30:00,330.21,330.34,330.01,330.01,7112.0,326.5108,326.6394,326.3131,326.3131,7112.0
2024-05-07 14:40:00,330.0,330.36,329.93,330.07,8290.0,326.3032,326.6591,326.234,326.3724,8290.0
2024-05-07 14:50:00,330.22,330.27,330.0,330.15,7657.0,326.5207,326.5702,326.3032,326.4515,7657.0
2024-05-07 15:00:00,330.22,330.51,330.16,330.43,12112.0,326.5207,326.8075,326.4614,326.7284,12112.0
2024-05-07 15:10:00,330.45,331.0,330.21,330.21,15928.0,326.7481,327.292,326.5108,326.5108,15928.0
2024-05-07 15:20:00,330.35,330.52,330.27,330.42,24725.0,326.6493,326.8174,326.5702,326.7185,24725.0
2024-05-07 15:30:00,330.49,330.86,330.36,330.66,32307.0,326.7877,327.1535,326.6591,326.9558,32307.0
2024-05-07 15:40:00,330.66,331.14,330.56,331.03,12613.0,326.9558,327.4304,326.8569,327.3216,12613.0
2024-05-07 15:50:00,331.01,332.39,330.91,332.06,98219.0,327.3019,328.6664,327.203,328.3401,98219.0
2024-05-08 09:30:00,331.94,334.92,331.0,334.92,24099.0,328.2214,331.1681,327.292,331.1681,24099.0
2024-05-08 09:40:00,334.6,335.4,334.34,335.0,28678.0,330.8516,331.6427,330.5946,331.2472,28678.0
2024-05-08 09:50:00,334.96,334.97,333.58,334.04,46230.0,331.2076,331.2175,329.8431,330.2979,46230.0
2024-05-08 10:00:00,334.24,334.24,331.24,331.68,21685.0,330.4957,330.4957,327.5293,327.9644,21685.0
2024-05-08 10:10:00,331.67,331.67,328.97,328.98,10808.0,327.9545,327.9545,325.2847,325.2946,10808.0
2024-05-08 10:20:00,329.1,329.66,328.19,329.52,15280.0,325.4133,325.967,324.5135,325.8286,15280.0
2024-05-08 10:30:00,329.71,330.41,329.16,329.74,34293.0,326.0164,326.7086,325.4726,326.0461,34293.0
2024-05-08 10:40:00,329.76,330.5,329.42,329.8,19057.0,326.0659,326.7976,325.7297,326.1054,19057.0
2024-05-08 10:50:00,329.81,330.06,329.32,329.57,8097.0,326.1153,326.3625,325.6308,325.878,8097.0
2024-05-08 11:00:00,329.75,330.19,329.48,330.19,5223.0,326.056,326.491,325.789,326.491,5223.0
2024-05-08 11:10:00,330.27,330.78,330.1,330.78,5669.0,326.5702,327.0744,326.4021,327.0744,5669.0
2024-05-08 11:20:00,330.55,330.94,330.32,330.56,2965.0,326.847,327.2326,326.6196,326.8569,2965.0
2024-05-08 11:30:00,330.47,330.59,330.02,330.31,3417.0,326.7679,326.8866,326.323,326.6097,3417.0
2024-05-08 11:40:00,330.1,330.36,329.71,329.88,5123.0,326.4021,326.6591,326.0164,326.1845,5123.0
2024-05-08 11:50:00,329.98,329.98,329.68,329.76,2428.0,326.2834,326.2834,325.9868,326.0659,2428.0
2024-05-08 12:00:00,329.81,330.27,329.73,329.92,2766.0,326.1153,326.5702,326.0362,326.2241,2766.0
2024-05-08 12:10:00,329.96,330.07,329.86,329.99,1531.0,326.2636,326.3724,326.1647,326.2933,1531.0
2024-05-08 12:20:00,329.99,329.99,329.69,329.86,2814.0,326.2933,326.2933,325.9966,326.1647,2814.0
2024-05-08 12:30:00,329.68,329.68,329.03,329.03,1073.0,325.9868,325.9868,325.344,325.344,1073.0
2024-05-08 12:40:00,328.98,329.48,328.88,329.14,10289.0,325.2946,325.789,325.1957,325.4528,10289.0
2024-05-08 12:50:00,328.9,328.9,328.07,328.46,3419.0,325.2155,325.2155,324.3948,324.7804,3419.0
2024-05-08 13:00:00,328.47,329.53,328.12,328.48,11953.0,324.7903,325.8384,324.4442,324.8002,11953.0
2024-05-08 13:10:00,328.49,328.85,328.12,328.31,5785.0,324.8101,325.1661,324.4442,324.6321,5785.0
2024-05-08 13:20:00,328.3,328.46,327.78,327.81,2986.0,324.6222,324.7804,324.108,324.1377,2986.0
2024-05-08 13:30:00,327.75,328.01,327.6,327.68,1715.0,324.0784,324.3355,323.9301,324.0092,1715.0
2024-05-08 13:40:00,327.75,328.47,327.62,328.32,2273.0,324.0784,324.7903,323.9498,324.642,2273.0
2024-05-08 13:50:00,328.49,328.89,328.37,328.79,2352.0,324.8101,325.2056,324.6914,325.1067,2352.0
2024-05-08 14:00:00,328.85,329.11,328.59,329.07,2190.0,325.1661,325.4231,324.909,325.3836,2190.0
2024-05-08 14:10:00,329.18,329.59,328.97,329.38,6287.0,325.4924,325.8978,325.2847,325.6901,6287.0
2024-05-08 14:20:00,329.29,329.42,329.03,329.29,4657.0,325.6011,325.7297,325.344,325.6011,4657.0
2024-05-08 14:30:00,329.12,329.38,328.96,329.06,6960.0,325.433,325.6901,325.2748,325.3737,6960.0
2024-05-08 14:40:00,329.23,329.23,328.38,328.8,25336.0,325.5418,325.5418,324.7013,325.1166,25336.0
2024-05-08 14:50:00,328.77,328.97,328.69,328.79,11871.0,325.087,325.2847,325.0079,325.1067,11871.0
2024-05-08 15:00:00,328.78,328.95,328.58,328.71,7520.0,325.0968,325.2649,324.8991,325.0276,7520.0
2024-05-08 15:10:00,328.77,328.77,328.43,328.55,4801.0,325.087,325.087,324.7508,324.8694,4801.0
2024-05-08 15:20:00,328.39,328.73,328.15,328.4,7454.0,324.7112,325.0474,324.4739,324.7211,7454.0
2024-05-08 15:30:00,328.33,328.49,327.88,327.88,9012.0,324.6519,324.8101,324.2069,324.2069,9012.0
2024-05-08 15:40:00,327.97,329.03,327.9,329.03,13396.0,324.2959,325.344,324.2267,325.344,13396.0
2024-05-08 15:50:00,328.94,330.28,328.67,329.37,88635.0,325.2551,326.58,324.9881,325.6802,88635.0
2024-05-09 09:30:00,330.41,331.69,329.29,330.22,17563.0,326.7086,327.9742,325.6011,326.5207,17563.0
2024-05-09 09:40:00,329.53,330.8,329.52,330.73,18694.0,325.8384,327.0942,325.8286,327.025,18694.0
2024-05-09 09:50:00,330.7,330.87,330.18,330.31,26964.0,326.9953,327.1634,326.4812,326.6097,26964.0
2024-05-09 10:00:00,330.35,331.23,330.18,330.69,23191.0,326.6493,327.5194,326.4812,326.9854,23191.0
2024-05-09 10:10:00,330.52,330.71,330.21,330.5,15906.0,326.8174,327.0052,326.5108,326.7976,15906.0
2024-05-09 10:20:00,330.52,332.26,330.41,332.13,13155.0,326.8174,328.5379,326.7086,328.4093,13155.0
2024-05-09 10:30:00,332.0,332.23,331.35,331.93,11927.0,328.2808,328.5082,327.6381,328.2116,11927.0
2024-05-09 10:40:00,332.12,332.28,331.52,332.25,10789.0,328.3994,328.5576,327.8061,328.528,10789.0
2024-05-09 10:50:00,332.17,332.28,331.87,331.98,6981.0,328.4489,328.5576,328.1522,328.261,6981.0
2024-05-09 11:00:00,331.98,332.75,331.98,332.11,10910.0,328.261,329.0224,328.261,328.3895,10910.0
2024-05-09 11:10:00,332.13,332.21,331.35,331.63,7268.0,328.4093,328.4884,327.6381,327.9149,7268.0
2024-05-09 11:20:00,331.63,331.64,331.2,331.5,5457.0,327.9149,327.9248,327.4897,327.7864,5457.0
2024-05-09 11:30:00,331.48,331.95,331.43,331.91,5167.0,327.7666,328.2313,327.7172,328.1918,5167.0
2024-05-09 11:40:00,331.71,331.83,330.87,331.47,5828.0,327.994,328.1127,327.1634,327.7567,5828.0
2024-05-09 11:50:00,331.07,331.19,330.89,331.16,4323.0,327.3612,327.4798,327.1832,327.4502,4323.0
2024-05-09 12:00:00,331.01,331.03,330.73,330.74,3366.0,327.3019,327.3216,327.025,327.0349,3366.0
2024-05-09 12:10:00,330.79,330.87,330.47,330.59,11088.0,327.0843,327.1634,326.7679,326.8866,11088.0
2024-05-09 12:20:00,330.58,331.05,330.34,330.97,7087.0,326.8767,327.3414,326.6394,327.2623,7087.0
2024-05-09 12:30:00,330.95,331.35,330.94,331.17,5335.0,327.2425,327.6381,327.2326,327.4601,5335.0
2024-05-09 12:40:00,331.17,331.38,331.09,331.38,4641.0,327.4601,327.6677,327.381,327.6677,4641.0
2024-05-09 12:50:00,331.32,331.37,331.21,331.29,4151.0,327.6084,327.6578,327.4996,327.5787,4151.0
2024-05-09 13:00:00,331.29,331.41,331.03,331.03,8000.0,327.5787,327.6974,327.3216,327.3216,8000.0
2024-05-09 13:10:00,331.06,331.29,331.05,331.13,3971.0,327.3513,327.5787,327.3414,327.4205,3971.0
2024-05-09 13:20:00,331.01,331.2,330.88,331.12,9407.0,327.3019,327.4897,327.1733,327.4106,9407.0
2024-05-09 13:30:00,331.22,331.55,331.16,331.44,6279.0,327.5095,327.8358,327.4502,327.727,6279.0
2024-05-09 13:40:00,331.4,331.52,331.34,331.36,6120.0,327.6875,327.8061,327.6282,327.6479,6120.0
2024-05-09 13:50:00,331.35,331.89,331.34,331.49,13572.0,327.6381,328.172,327.6282,327.7765,13572.0
2024-05-09 14:00:00,331.42,331.77,331.34,331.77,5830.0,327.7073,328.0533,327.6282,328.0533,5830.0
2024-05-09 14:10:00,331.68,331.68,331.27,331.37,6118.0,327.9644,327.9644,327.5589,327.6578,6118.0
2024-05-09 14:20:00,331.44,331.74,331.29,331.7,6552.0,327.727,328.0237,327.5787,327.9841,6552.0
2024-05-09 14:30:00,331.67,331.67,331.36,331.46,7034.0,327.9545,327.9545,327.6479,327.7468,7034.0
2024-05-09 14:40:00,331.47,331.57,331.33,331.43,9835.0,327.7567,327.8556,327.6183,327.7172,9835.0
2024-05-09 14:50:00,331.45,331.57,331.34,331.48,6614.0,327.7369,327.8556,327.6282,327.7666,6614.0
2024-05-09 15:00:00,331.39,331.52,330.88,331.27,8444.0,327.6776,327.8061,327.1733,327.5589,8444.0
2024-05-09 15:10:00,331.28,331.41,330.88,331.0,10910.0,327.5688,327.6974,327.1733,327.292,10910.0
2024-05-09 15:20:00,330.97,331.34,330.69,331.26,11492.0,327.2623,327.6282,326.9854,327.5491,11492.0
2024-05-09 15:30:00,331.19,331.19,330.84,331.05,13996.0,327.4798,327.4798,327.1338,327.3414,13996.0
2024-05-09 15:40:00,330.97,331.31,330.66,331.24,27008.0,327.2623,327.5985,326.9558,327.5293,27008.0
2024-05-09 15:50:00,331.31,331.63,330.78,330.83,81396.0,327.5985,327.9149,327.0744,327.1239,81396.0
2024-05-10 09:30:00,331.8,332.65,330.68,332.25,12384.0,328.083,328.9235,326.9756,328.528,12384.0
2024-05-10 09:40:00,332.47,332.72,331.74,331.83,8896.0,328.7455,328.9927,328.0237,328.1127,8896.0
2024-05-10 09:50:00,332.12,332.82,331.65,332.32,14334.0,328.3994,329.0916,327.9347,328.5972,14334.0
2024-05-10 10:00:00,332.15,332.17,331.36,331.63,8952.0,328.4291,328.4489,327.6479,327.9149,8952.0
2024-05-10 10:10:00,331.67,332.3,331.43,331.62,11793.0,327.9545,328.5774,327.7172,327.905,11793.0
2024-05-10 10:20:00,331.66,331.77,331.09,331.15,13105.0,327.9446,328.0533,327.381,327.4403,13105.0
2024-05-10 10:30:00,331.15,331.38,330.69,330.82,20431.0,327.4403,327.6677,326.9854,327.114,20431.0
2024-05-10 10:40:00,330.82,331.82,330.74,331.82,12660.0,327.114,328.1028,327.0349,328.1028,12660.0
2024-05-10 10:50:00,331.82,332.27,331.6,332.19,10700.0,328.1028,328.5477,327.8853,328.4686,10700.0
2024-05-10 11:00:00,332.2,332.2,331.23,331.54,8601.0,328.4785,328.4785,327.5194,327.8259,8601.0
2024-05-10 11:10:00,331.57,331.61,330.69,330.84,8848.0,327.8556,327.8951,326.9854,327.1338,8848.0
2024-05-10 11:20:00,330.7,331.2,330.63,330.94,7020.0,326.9953,327.4897,326.9261,327.2326,7020.0
2024-05-10 11:30:00,330.93,331.01,330.47,330.53,11563.0,327.2228,327.3019,326.7679,326.8272,11563.0
2024-05-10 11:40:00,330.53,330.82,330.45,330.81,7726.0,326.8272,327.114,326.7481,327.1041,7726.0
2024-05-10 11:50:00,330.81,331.35,330.81,331.12,16686.0,327.1041,327.6381,327.1041,327.4106,16686.0
2024-05-10 12:00:00,330.96,331.13,330.81,330.89,8890.0,327.2524,327.4205,327.1041,327.1832,8890.0
2024-05-10 12:10:00,330.89,330.89,330.4,330.54,12453.0,327.1832,327.1832,326.6987,326.8371,12453.0
2024-05-10 12:20:00,330.46,330.65,330.18,330.19,11939.0,326.758,326.9459,326.4812,326.491,11939.0
2024-05-10 12:30:00,330.28,330.62,330.18,330.37,15559.0,326.58,326.9162,326.4812,326.669,15559.0
2024-05-10 12:40:00,330.36,330.78,330.24,330.76,4892.0,326.6591,327.0744,326.5405,327.0547,4892.0
2024-05-10 12:50:00,330.72,330.89,330.52,330.78,9232.0,327.0151,327.1832,326.8174,327.0744,9232.0
2024-05-10 13:00:00,330.78,331.04,330.75,330.88,5945.0,327.0744,327.3315,327.0448,327.1733,5945.0
2024-05-10 13:10:00,330.9,331.03,330.65,330.68,6121.0,327.1931,327.3216,326.9459,326.9756,6121.0
2024-05-10 13:20:00,330.63,330.71,330.31,330.47,10918.0,326.9261,327.0052,326.6097,326.7679,10918.0
2024-05-10 13:30:00,330.48,330.58,330.15,330.15,11886.0,326.7778,326.8767,326.4515,326.4515,11886.0
2024-05-10 13:40:00,330.2,330.56,330.15,330.31,7738.0,326.5009,326.8569,326.4515,326.6097,7738.0
2024-05-10 13:50:00,330.43,330.6,330.31,330.6,11875.0,326.7284,326.8965,326.6097,326.8965,11875.0
2024-05-10 14:00:00,330.6,330.96,330.45,330.87,17919.0,326.8965,327.2524,326.7481,327.1634,17919.0
2024-05-10 14:10:00,330.85,331.25,330.84,330.9,7969.0,327.1437,327.5392,327.1338,327.1931,7969.0
2024-05-10 14:20:00,330.96,331.0,330.78,330.79,8058.0,327.2524,327.292,327.0744,327.0843,8058.0
2024-05-10 14:30:00,330.74,330.74,330.43,330.47,6561.0,327.0349,327.0349,326.7284,326.7679,6561.0
2024-05-10 14:40:00,330.52,330.72,330.46,330.51,16612.0,326.8174,327.0151,326.758,326.8075,16612.0
2024-05-10 14:50:00,330.55,330.74,330.41,330.44,10712.0,326.847,327.0349,326.7086,326.7382,10712.0
2024-05-10 15:00:00,330.69,330.72,330.35,330.49,10285.0,326.9854,327.0151,326.6493,326.7877,10285.0
2024-05-10 15:10:00,330.46,330.55,330.23,330.25,17783.0,326.758,326.847,326.5306,326.5504,17783.0
2024-05-10 15:20:00,330.25,331.05,330.25,330.36,49931.0,326.5504,327.3414,326.5504,326.6591,49931.0
2024-05-10 15:30:00,330.51,330.72,330.38,330.72,31643.0,326.8075,327.0151,326.6789,327.0151,31643.0
2024-05-10 15:40:00,330.72,331.26,330.65,331.21,24489.0,327.0151,327.5491,326.9459,327.4996,24489.0
2024-05-10 15:50:00,331.12,331.65,330.48,330.7,129142.0,327.4106,327.9347,326.7778,326.9953,129142.0
2024-05-13 09:30:00,331.32,331.32,328.25,328.42,23530.0,327.6084,327.6084,324.5728,324.7409,23530.0
2024-05-13 09:40:00,328.85,329.68,328.39,329.0,4540.0,325.1661,325.9868,324.7112,325.3144,4540.0
2024-05-13 09:50:00,328.81,329.1,328.02,328.02,8895.0,325.1265,325.4133,324.3454,324.3454,8895.0
2024-05-13 10:00:00,327.97,328.37,327.22,327.34,11051.0,324.2959,324.6914,323.5543,323.673,11051.0
2024-05-13 10:10:00,327.34,327.5,326.83,326.88,8027.0,323.673,323.8312,323.1687,323.2181,8027.0
2024-05-13 10:20:00,326.72,326.72,325.88,326.02,19268.0,323.0599,323.0599,322.2293,322.3678,19268.0
2024-05-13 10:30:00,325.89,326.04,325.24,325.75,22691.0,322.2392,322.3875,321.5965,322.1008,22691.0
2024-05-13 10:40:00,325.73,325.73,324.68,324.73,13300.0,322.081,322.081,321.0428,321.0922,13300.0
2024-05-13 10:50:00,324.71,324.96,323.84,324.76,25517.0,321.0724,321.3196,320.2122,321.1219,25517.0
2024-05-13 11:00:00,324.69,324.69,324.18,324.29,4745.0,321.0527,321.0527,320.5484,320.6571,4745.0
2024-05-13 11:10:00,324.14,325.59,323.98,324.91,16040.0,320.5088,321.9426,320.3506,321.2702,16040.0
2024-05-13 11:20:00,324.91,325.48,324.87,324.89,10211.0,321.2702,321.8338,321.2306,321.2504,10211.0
2024-05-13 11:30:00,324.88,324.97,324.38,324.42,6690.0,321.2405,321.3295,320.7461,320.7857,6690.0
2024-05-13 11:40:00,324.8,326.16,324.61,325.77,19592.0,321.1614,322.5062,320.9736,322.1206,19592.0
2024-05-13 11:50:00,325.76,326.09,325.51,325.87,13826.0,322.1107,322.437,321.8635,322.2194,13826.0
2024-05-13 12:00:00,325.89,325.92,325.38,325.63,11119.0,322.2392,322.2689,321.7349,321.9821,11119.0
2024-05-13 12:10:00,325.63,325.89,325.46,325.48,7468.0,321.9821,322.2392,321.814,321.8338,7468.0
2024-05-13 12:20:00,325.44,325.92,325.44,325.63,9936.0,321.7943,322.2689,321.7943,321.9821,9936.0
2024-05-13 12:30:00,325.63,326.17,325.41,326.08,7946.0,321.9821,322.5161,321.7646,322.4271,7946.0
2024-05-13 12:40:00,326.08,326.6,325.86,326.36,26013.0,322.4271,322.9413,322.2096,322.704,26013.0
2024-05-13 12:50:00,326.35,326.35,325.68,325.84,9724.0,322.6941,322.6941,322.0316,322.1898,9724.0
2024-05-13 13:00:00,325.85,326.01,325.52,325.53,4438.0,322.1997,322.3579,321.8734,321.8833,4438.0
2024-05-13 13:10:00,325.52,325.74,325.23,325.36,19962.0,321.8734,322.0909,321.5866,321.7152,19962.0
2024-05-13 13:20:00,325.36,325.61,324.97,325.23,21913.0,321.7152,321.9624,321.3295,321.5866,21913.0
2024-05-13 13:30:00,325.23,325.28,324.9,324.97,14299.0,321.5866,321.6361,321.2603,321.3295,14299.0
2024-05-13 13:40:00,324.99,324.99,324.25,324.47,11713.0,321.3493,321.3493,320.6176,320.8351,11713.0
2024-05-13 13:50:00,324.48,324.66,323.87,324.1,28400.0,320.845,321.023,320.2418,320.4693,28400.0
2024-05-13 14:00:00,324.24,324.53,324.03,324.06,13362.0,320.6077,320.8945,320.4001,320.4297,13362.0
2024-05-13 14:10:00,324.11,324.54,323.98,324.31,11435.0,320.4792,320.9043,320.3506,320.6769,11435.0
2024-05-13 14:20:00,324.38,324.51,324.13,324.13,8495.0,320.7461,320.8747,320.4989,320.4989,8495.0
2024-05-13 14:30:00,324.2,324.62,323.96,324.39,12061.0,320.5682,320.9834,320.3308,320.756,12061.0
2024-05-13 14:40:00,324.47,324.85,324.34,324.52,16466.0,320.8351,321.2109,320.7066,320.8846,16466.0
2024-05-13 14:50:00,324.41,324.63,324.24,324.56,9059.0,320.7758,320.9933,320.6077,320.9241,9059.0
2024-05-13 15:00:00,324.56,324.84,324.47,324.56,9529.0,320.9241,321.201,320.8351,320.9241,9529.0
2024-05-13 15:10:00,324.52,324.94,324.43,324.61,10727.0,320.8846,321.2999,320.7956,320.9736,10727.0
2024-05-13 15:20:00,324.56,324.67,324.05,324.32,11384.0,320.9241,321.0329,320.4198,320.6868,11384.0
2024-05-13 15:30:00,324.37,324.6,324.27,324.47,8433.0,320.7362,320.9637,320.6374,320.8351,8433.0
2024-05-13 15:40:00,324.49,324.49,323.51,323.85,32365.0,320.8549,320.8549,319.8859,320.2221,32365.0
2024-05-13 15:50:00,323.79,324.64,323.59,324.53,173638.0,320.1627,321.0032,319.965,320.8945,173638.0
2024-05-14 09:30:00,324.09,325.22,323.93,324.56,26028.0,320.4594,321.5767,320.3012,320.9241,26028.0
2024-05-14 09:40:00,324.5,325.18,324.42,325.13,100103.0,320.8648,321.5372,320.7857,321.4877,100103.0
2024-05-14 09:50:00,325.07,325.39,324.88,325.08,18512.0,321.4284,321.7448,321.2405,321.4383,18512.0
2024-05-14 10:00:00,325.06,326.01,325.06,325.83,26960.0,321.4185,322.3579,321.4185,322.1799,26960.0
2024-05-14 10:10:00,325.86,326.03,324.86,325.08,7411.0,322.2096,322.3776,321.2208,321.4383,7411.0
2024-05-14 10:20:00,325.08,325.09,324.55,324.85,8629.0,321.4383,321.4482,320.9142,321.2109,8629.0
2024-05-14 10:30:00,324.69,324.7,324.16,324.31,4536.0,321.0527,321.0625,320.5286,320.6769,4536.0
2024-05-14 10:40:00,324.45,324.69,323.89,324.42,5654.0,320.8153,321.0527,320.2616,320.7857,5654.0
2024-05-14 10:50:00,324.51,324.84,324.3,324.56,8735.0,320.8747,321.201,320.667,320.9241,8735.0
2024-05-14 11:00:00,324.54,324.54,324.22,324.32,3453.0,320.9043,320.9043,320.5879,320.6868,3453.0
2024-05-14 11:10:00,324.22,324.56,324.19,324.34,3625.0,320.5879,320.9241,320.5583,320.7066,3625.0
2024-05-14 11:20:00,324.33,324.38,324.0,324.22,3791.0,320.6967,320.7461,320.3704,320.5879,3791.0
2024-05-14 11:30:00,324.12,324.12,322.5,322.8,23958.0,320.489,320.489,318.8872,319.1838,23958.0
2024-05-14 11:40:00,322.86,322.95,322.63,322.72,6778.0,319.2432,319.3322,319.0157,319.1047,6778.0
2024-05-14 11:50:00,322.72,322.89,322.58,322.75,6223.0,319.1047,319.2728,318.9663,319.1344,6223.0
2024-05-14 12:00:00,322.73,323.54,322.69,323.21,7519.0,319.1146,319.9155,319.0751,319.5892,7519.0
2024-05-14 12:10:00,323.21,323.46,323.03,323.41,6770.0,319.5892,319.8364,319.4113,319.787,6770.0
2024-05-14 12:20:00,323.31,323.44,323.09,323.1,6589.0,319.6881,319.8167,319.4706,319.4805,6589.0
2024-05-14 12:30:00,323.05,323.46,322.94,322.95,5035.0,319.431,319.8364,319.3223,319.3322,5035.0
2024-05-14 12:40:00,322.96,323.25,322.83,322.98,7057.0,319.342,319.6288,319.2135,319.3618,7057.0
2024-05-14 12:50:00,323.05,323.5,322.97,323.5,18259.0,319.431,319.876,319.3519,319.876,18259.0
2024-05-14 13:00:00,323.38,323.52,323.13,323.31,14133.0,319.7573,319.8958,319.5101,319.6881,14133.0
2024-05-14 13:10:00,323.24,323.45,323.04,323.22,5872.0,319.6189,319.8266,319.4211,319.5991,5872.0
2024-05-14 13:20:00,323.34,323.75,323.21,323.56,8547.0,319.7178,320.1232,319.5892,319.9353,8547.0
2024-05-14 13:30:00,323.49,323.65,323.29,323.55,9672.0,319.8661,320.0243,319.6683,319.9254,9672.0
2024-05-14 13:40:00,323.55,323.91,323.31,323.33,12109.0,319.9254,320.2814,319.6881,319.7079,12109.0
2024-05-14 13:50:00,323.35,323.37,323.0,323.24,30696.0,319.7277,319.7474,319.3816,319.6189,30696.0
2024-05-14 14:00:00,323.16,323.45,323.15,323.37,27510.0,319.5398,319.8266,319.5299,319.7474,27510.0
2024-05-14 14:10:00,323.34,323.5,323.19,323.21,35551.0,319.7178,319.876,319.5695,319.5892,35551.0
2024-05-14 14:20:00,323.19,323.75,323.01,323.55,11360.0,319.5695,320.1232,319.3915,319.9254,11360.0
2024-05-14 14:30:00,323.52,324.12,323.41,323.97,7462.0,319.8958,320.489,319.787,320.3407,7462.0
2024-05-14 14:40:00,324.13,324.26,323.73,323.89,34648.0,320.4989,320.6275,320.1034,320.2616,34648.0
2024-05-14 14:50:00,323.89,324.49,323.87,324.25,14053.0,320.2616,320.8549,320.2418,320.6176,14053.0
2024-05-14 15:00:00,324.27,324.43,324.21,324.43,12688.0,320.6374,320.7956,320.578,320.7956,12688.0
2024-05-14 15:10:00,324.31,324.35,324.06,324.32,13809.0,320.6769,320.7165,320.4297,320.6868,13809.0
2024-05-14 15:20:00,324.31,324.42,324.12,324.25,25937.0,320.6769,320.7857,320.489,320.6176,25937.0
2024-05-14 15:30:00,324.19,324.3,323.87,324.09,20807.0,320.5583,320.667,320.2418,320.4594,20807.0
2024-05-14 15:40:00,324.1,324.37,323.7,323.82,18553.0,320.4693,320.7362,320.0738,320.1924,18553.0
2024-05-14 15:50:00,323.85,324.37,323.58,324.17,140129.0,320.2221,320.7362,319.9551,320.5385,140129.0
2024-05-15 09:30:00,325.91,326.43,324.3,326.23,35452.0,322.259,322.7732,320.667,322.5754,35452.0
2024-05-15 09:40:00,326.34,326.95,325.66,326.95,35317.0,322.6842,323.2873,322.0118,323.2873,35317.0
2024-05-15 09:50:00,327.01,327.37,326.7,326.87,7520.0,323.3467,323.7026,323.0401,323.2082,7520.0
2024-05-15 10:00:00,326.88,328.57,326.88,328.08,20623.0,323.2181,324.8892,323.2181,324.4047,20623.0
2024-05-15 10:10:00,328.5,329.6,328.32,328.32,9721.0,324.82,325.9077,324.642,324.642,9721.0
2024-05-15 10:20:00,328.32,328.57,327.95,328.33,22954.0,324.642,324.8892,324.2761,324.6519,22954.0
2024-05-15 10:30:00,328.17,329.45,328.12,328.14,14339.0,324.4937,325.7593,324.4442,324.464,14339.0
2024-05-15 10:40:00,328.36,328.8,328.16,328.35,28267.0,324.6815,325.1166,324.4838,324.6717,28267.0
2024-05-15 10:50:00,328.58,328.62,327.55,328.52,17763.0,324.8991,324.9386,323.8806,324.8398,17763.0
2024-05-15 11:00:00,328.55,330.49,328.54,330.48,24477.0,324.8694,326.7877,324.8595,326.7778,24477.0
2024-05-15 11:10:00,330.49,330.49,329.94,330.04,18233.0,326.7877,326.7877,326.2438,326.3427,18233.0
2024-05-15 11:20:00,330.11,330.58,329.69,330.34,29679.0,326.4119,326.8767,325.9966,326.6394,29679.0
2024-05-15 11:30:00,330.49,330.49,329.87,329.87,8895.0,326.7877,326.7877,326.1746,326.1746,8895.0
2024-05-15 11:40:00,329.96,330.0,329.37,329.46,9896.0,326.2636,326.3032,325.6802,325.7692,9896.0
2024-05-15 11:50:00,329.48,329.48,329.04,329.19,10351.0,325.789,325.789,325.3539,325.5022,10351.0
2024-05-15 12:00:00,329.12,329.39,328.92,329.04,11035.0,325.433,325.7,325.2353,325.3539,11035.0
2024-05-15 12:10:00,329.05,329.63,328.9,329.63,3389.0,325.3638,325.9373,325.2155,325.9373,3389.0
2024-05-15 12:20:00,329.63,330.76,329.55,330.76,6009.0,325.9373,327.0547,325.8582,327.0547,6009.0
2024-05-15 12:30:00,330.75,331.42,330.67,331.36,25573.0,327.0448,327.7073,326.9657,327.6479,25573.0
2024-05-15 12:40:00,331.35,331.75,331.22,331.59,4527.0,327.6381,328.0336,327.5095,327.8754,4527.0
2024-05-15 12:50:00,331.59,331.77,331.51,331.69,4837.0,327.8754,328.0533,327.7963,327.9742,4837.0
2024-05-15 13:00:00,331.79,331.96,331.68,331.74,5622.0,328.0731,328.2412,327.9644,328.0237,5622.0
2024-05-15 13:10:00,331.79,332.0,331.19,331.42,10013.0,328.0731,328.2808,327.4798,327.7073,10013.0
2024-05-15 13:20:00,331.39,331.39,330.91,331.28,8846.0,327.6776,327.6776,327.203,327.5688,8846.0
2024-05-15 13:30:00,331.29,331.9,330.97,331.63,5721.0,327.5787,328.1819,327.2623,327.9149,5721.0
2024-05-15 13:40:00,331.54,331.54,330.8,330.88,3995.0,327.8259,327.8259,327.0942,327.1733,3995.0
2024-05-15 13:50:00,330.85,331.23,330.73,331.12,2750.0,327.1437,327.5194,327.025,327.4106,2750.0
2024-05-15 14:00:00,331.12,331.47,330.96,331.47,5313.0,327.4106,327.7567,327.2524,327.7567,5313.0
2024-05-15 14:10:00,331.47,331.47,330.93,331.22,3501.0,327.7567,327.7567,327.2228,327.5095,3501.0
2024-05-15 14:20:00,331.17,331.21,330.8,331.05,4034.0,327.4601,327.4996,327.0942,327.3414,4034.0
2024-05-15 14:30:00,331.06,331.69,330.61,331.69,7285.0,327.3513,327.9742,326.9063,327.9742,7285.0
2024-05-15 14:40:00,331.59,331.62,330.78,330.84,8722.0,327.8754,327.905,327.0744,327.1338,8722.0
2024-05-15 14:50:00,330.86,330.86,330.49,330.61,13181.0,327.1535,327.1535,326.7877,326.9063,13181.0
2024-05-15 15:00:00,330.59,330.74,330.35,330.73,19156.0,326.8866,327.0349,326.6493,327.025,19156.0
2024-05-15 15:10:00,330.81,330.94,330.48,330.57,9996.0,327.1041,327.2326,326.7778,326.8668,9996.0
2024-05-15 15:20:00,330.51,330.69,330.11,330.22,11774.0,326.8075,326.9854,326.4119,326.5207,11774.0
2024-05-15 15:30:00,330.22,330.75,330.02,330.43,12151.0,326.5207,327.0448,326.323,326.7284,12151.0
2024-05-15 15:40:00,330.43,331.01,330.42,330.78,16318.0,326.7284,327.3019,326.7185,327.0744,16318.0
2024-05-15 15:50:00,330.75,332.22,330.66,331.89,200361.0,327.0448,328.4983,326.9558,328.172,200361.0
2024-05-16 09:30:00,332.0,333.45,331.35,333.11,23081.0,328.2808,329.7145,327.6381,329.3783,23081.0
2024-05-16 09:40:00,332.71,333.98,332.6,333.32,7600.0,328.9828,330.2386,328.874,329.586,7600.0
2024-05-16 09:50:00,333.47,334.64,333.45,334.0,8776.0,329.7343,330.8912,329.7145,330.2584,8776.0
2024-05-16 10:00:00,334.13,334.72,333.98,334.63,10393.0,330.3869,330.9703,330.2386,330.8813,10393.0
2024-05-16 10:10:00,334.66,334.73,333.96,334.38,6429.0,330.911,330.9802,330.2188,330.6341,6429.0
2024-05-16 10:20:00,334.16,334.16,333.58,333.84,9418.0,330.4166,330.4166,329.8431,330.1002,9418.0
2024-05-16 10:30:00,333.91,334.49,333.81,334.0,6005.0,330.1694,330.7429,330.0705,330.2584,6005.0
2024-05-16 10:40:00,334.15,334.45,334.02,334.02,4112.0,330.4067,330.7033,330.2781,330.2781,4112.0
2024-05-16 10:50:00,334.03,334.42,333.94,334.42,5715.0,330.288,330.6737,330.199,330.6737,5715.0
2024-05-16 11:00:00,334.52,334.75,334.25,334.36,4510.0,330.7725,331.0,330.5056,330.6143,4510.0
2024-05-16 11:10:00,334.4,334.41,333.8,333.9,6418.0,330.6539,330.6638,330.0606,330.1595,6418.0
2024-05-16 11:20:00,333.95,334.66,333.87,334.66,6141.0,330.2089,330.911,330.1298,330.911,6141.0
2024-05-16 11:30:00,334.58,334.84,333.83,334.01,12158.0,330.8319,331.089,330.0903,330.2683,12158.0
2024-05-16 11:40:00,333.79,333.88,333.37,333.58,7487.0,330.0507,330.1397,329.6354,329.8431,7487.0
2024-05-16 11:50:00,333.53,333.69,333.16,333.17,7287.0,329.7936,329.9518,329.4278,329.4377,7287.0
2024-05-16 12:00:00,333.13,333.35,332.95,333.22,7967.0,329.3981,329.6156,329.2201,329.4871,7967.0
2024-05-16 12:10:00,333.36,333.81,333.27,333.81,8680.0,329.6255,330.0705,329.5365,330.0705,8680.0
2024-05-16 12:20:00,333.87,333.87,333.48,333.59,12592.0,330.1298,330.1298,329.7442,329.853,12592.0
2024-05-16 12:30:00,333.67,333.89,333.65,333.75,4859.0,329.9321,330.1496,329.9123,330.0112,4859.0
2024-05-16 12:40:00,333.76,334.05,333.69,334.04,4129.0,330.0211,330.3078,329.9518,330.2979,4129.0
2024-05-16 12:50:00,334.11,334.36,334.04,334.16,7824.0,330.3671,330.6143,330.2979,330.4166,7824.0
2024-05-16 13:00:00,334.13,334.54,334.03,334.47,5680.0,330.3869,330.7923,330.288,330.7231,5680.0
2024-05-16 13:10:00,334.43,334.54,334.32,334.4,8318.0,330.6835,330.7923,330.5748,330.6539,8318.0
2024-05-16 13:20:00,334.44,334.51,333.99,334.3,6653.0,330.6934,330.7627,330.2485,330.555,6653.0
2024-05-16 13:30:00,334.23,334.31,333.87,333.87,2116.0,330.4858,330.5649,330.1298,330.1298,2116.0
2024-05-16 13:40:00,333.98,334.15,333.9,334.15,3564.0,330.2386,330.4067,330.1595,330.4067,3564.0
2024-05-16 13:50:00,334.13,334.64,334.13,334.16,15299.0,330.3869,330.8912,330.3869,330.4166,15299.0
2024-05-16 14:00:00,334.02,334.2,333.81,333.81,4342.0,330.2781,330.4561,330.0705,330.0705,4342.0
2024-05-16 14:10:00,333.73,333.8,333.21,333.47,5412.0,329.9914,330.0606,329.4772,329.7343,5412.0
2024-05-16 14:20:00,333.69,333.88,333.61,333.88,5569.0,329.9518,330.1397,329.8727,330.1397,5569.0
2024-05-16 14:30:00,333.88,334.31,333.84,334.26,6786.0,330.1397,330.5649,330.1002,330.5155,6786.0
2024-05-16 14:40:00,334.26,334.65,334.19,334.47,5152.0,330.5155,330.9011,330.4462,330.7231,5152.0
2024-05-16 14:50:00,334.54,334.74,334.47,334.48,6006.0,330.7923,330.9901,330.7231,330.733,6006.0
2024-05-16 15:00:00,334.59,334.69,334.2,334.62,4938.0,330.8418,330.9406,330.4561,330.8714,4938.0
2024-05-16 15:10:00,334.6,334.67,334.24,334.55,6046.0,330.8516,330.9209,330.4957,330.8022,6046.0
2024-05-16 15:20:00,334.63,334.63,334.17,334.39,9589.0,330.8813,330.8813,330.4265,330.644,9589.0
2024-05-16 15:30:00,334.32,334.63,334.13,334.29,12775.0,330.5748,330.8813,330.3869,330.5451,12775.0
2024-05-16 15:40:00,334.34,334.66,333.94,334.33,22074.0,330.5946,330.911,330.199,330.5847,22074.0
2024-05-16 15:50:00,334.4,335.0,333.78,334.15,65434.0,330.6539,331.2472,330.0408,330.4067,65434.0
2024-05-17 09:30:00,334.6,334.6,330.46,332.19,39442.0,330.8516,330.8516,326.758,328.4686,39442.0
2024-05-17 09:40:00,331.66,334.08,331.54,333.9,12398.0,327.9446,330.3375,327.8259,330.1595,12398.0
2024-05-17 09:50:00,333.9,334.5,333.48,334.14,4400.0,330.1595,330.7528,329.7442,330.3968,4400.0
2024-05-17 10:00:00,334.77,334.77,333.2,333.34,7206.0,331.0197,331.0197,329.4673,329.6058,7206.0
2024-05-17 10:10:00,333.5,333.87,332.68,332.86,2647.0,329.764,330.1298,328.9532,329.1311,2647.0
2024-05-17 10:20:00,333.08,333.53,332.79,333.51,7009.0,329.3487,329.7936,329.0619,329.7739,7009.0
2024-05-17 10:30:00,333.32,333.33,332.77,333.03,4932.0,329.586,329.5959,329.0421,329.2992,4932.0
2024-05-17 10:40:00,333.19,333.19,332.54,332.54,4337.0,329.4574,329.4574,328.8147,328.8147,4337.0
2024-05-17 10:50:00,332.37,333.24,332.35,333.24,6584.0,328.6466,329.5069,328.6268,329.5069,6584.0
2024-05-17 11:00:00,333.13,333.15,332.5,332.78,5541.0,329.3981,329.4179,328.7752,329.052,5541.0
2024-05-17 11:10:00,332.8,332.8,332.17,332.42,2715.0,329.0718,329.0718,328.4489,328.6961,2715.0
2024-05-17 11:20:00,332.51,332.52,332.12,332.31,3786.0,328.7851,328.7949,328.3994,328.5873,3786.0
2024-05-17 11:30:00,332.15,332.15,331.8,332.07,4690.0,328.4291,328.4291,328.083,328.35,4690.0
2024-05-17 11:40:00,332.06,332.34,332.04,332.27,2366.0,328.3401,328.617,328.3203,328.5477,2366.0
2024-05-17 11:50:00,332.37,332.42,332.07,332.31,2255.0,328.6466,328.6961,328.35,328.5873,2255.0
2024-05-17 12:00:00,332.26,332.35,331.89,331.92,2509.0,328.5379,328.6268,328.172,328.2017,2509.0
2024-05-17 12:10:00,332.06,332.19,332.01,332.02,707.0,328.3401,328.4686,328.2907,328.3005,707.0
2024-05-17 12:20:00,332.14,332.14,331.78,331.87,3491.0,328.4192,328.4192,328.0632,328.1522,3491.0
2024-05-17 12:30:00,331.87,332.02,331.78,332.01,1464.0,328.1522,328.3005,328.0632,328.2907,1464.0
2024-05-17 12:40:00,332.09,332.09,331.82,331.82,2926.0,328.3698,328.3698,328.1028,328.1028,2926.0
2024-05-17 12:50:00,332.02,332.58,332.02,332.3,8116.0,328.3005,328.8543,328.3005,328.5774,8116.0
2024-05-17 13:00:00,332.26,332.69,332.25,332.69,1098.0,328.5379,328.963,328.528,328.963,1098.0
2024-05-17 13:10:00,332.62,332.84,332.6,332.67,3690.0,328.8938,329.1114,328.874,328.9433,3690.0
2024-05-17 13:20:00,332.57,332.8,332.57,332.69,800.0,328.8444,329.0718,328.8444,328.963,800.0
2024-05-17 13:30:00,332.63,333.12,332.63,333.02,1654.0,328.9037,329.3882,328.9037,329.2893,1654.0
2024-05-17 13:40:00,332.92,333.08,332.85,333.03,4000.0,329.1905,329.3487,329.1212,329.2992,4000.0
2024-05-17 13:50:00,333.11,333.19,332.91,333.06,6377.0,329.3783,329.4574,329.1806,329.3289,6377.0
2024-05-17 14:00:00,333.01,333.11,332.69,332.69,5516.0,329.2795,329.3783,328.963,328.963,5516.0
2024-05-17 14:10:00,332.62,332.66,332.21,332.37,2886.0,328.8938,328.9334,328.4884,328.6466,2886.0
2024-05-17 14:20:00,332.38,332.72,332.34,332.69,2567.0,328.6565,328.9927,328.617,328.963,2567.0
2024-05-17 14:30:00,332.87,332.98,332.66,332.74,3649.0,329.141,329.2498,328.9334,329.0125,3649.0
2024-05-17 14:40:00,332.63,332.82,332.63,332.68,2917.0,328.9037,329.0916,328.9037,328.9532,2917.0
2024-05-17 14:50:00,332.85,333.09,332.83,333.09,4863.0,329.1212,329.3586,329.1015,329.3586,4863.0
2024-05-17 15:00:00,333.05,333.43,332.97,333.38,6538.0,329.319,329.6948,329.2399,329.6453,6538.0
2024-05-17 15:10:00,333.28,334.06,333.25,334.06,7918.0,329.5464,330.3177,329.5168,330.3177,7918.0
2024-05-17 15:20:00,334.02,334.58,333.85,333.97,10617.0,330.2781,330.8319,330.11,330.2287,10617.0
2024-05-17 15:30:00,333.99,334.45,333.93,334.43,16336.0,330.2485,330.7033,330.1891,330.6835,16336.0
2024-05-17 15:40:00,334.42,334.89,334.3,334.56,66477.0,330.6737,331.1384,330.555,330.8121,66477.0
2024-05-17 15:50:00,334.6,334.98,334.26,334.9,69082.0,330.8516,331.2274,330.5155,331.1483,69082.0
2024-05-20 09:30:00,334.95,335.33,332.55,332.66,18178.0,331.1977,331.5735,328.8246,328.9334,18178.0
2024-05-20 09:40:00,333.04,333.73,332.87,333.36,8445.0,329.3091,329.9914,329.141,329.6255,8445.0
2024-05-20 09:50:00,333.23,334.02,333.22,333.46,9817.0,329.497,330.2781,329.4871,329.7244,9817.0
2024-05-20 10:00:00,333.36,333.37,332.21,332.22,8099.0,329.6255,329.6354,328.4884,328.4983,8099.0
2024-05-20 10:10:00,332.43,332.45,331.34,331.64,7305.0,328.706,328.7257,327.6282,327.9248,7305.0
2024-05-20 10:20:00,331.67,331.72,330.94,331.48,8265.0,327.9545,328.0039,327.2326,327.7666,8265.0
2024-05-20 10:30:00,331.48,332.18,331.39,332.11,5595.0,327.7666,328.4588,327.6776,328.3895,5595.0
2024-05-20 10:40:00,332.17,332.68,332.03,332.03,7861.0,328.4489,328.9532,328.3104,328.3104,7861.0
2024-05-20 10:50:00,331.96,332.22,331.64,331.96,5803.0,328.2412,328.4983,327.9248,328.2412,5803.0
2024-05-20 11:00:00,331.95,332.03,331.64,331.84,5261.0,328.2313,328.3104,327.9248,328.1226,5261.0
2024-05-20 11:10:00,331.67,331.88,331.31,331.49,5466.0,327.9545,328.1621,327.5985,327.7765,5466.0
2024-05-20 11:20:00,331.35,332.12,331.35,331.81,4857.0,327.6381,328.3994,327.6381,328.0929,4857.0
2024-05-20 11:30:00,331.85,332.23,331.55,331.55,5615.0,328.1325,328.5082,327.8358,327.8358,5615.0
2024-05-20 11:40:00,331.46,331.6,330.94,330.95,3587.0,327.7468,327.8853,327.2326,327.2425,3587.0
2024-05-20 11:50:00,330.96,331.64,330.95,331.25,5897.0,327.2524,327.9248,327.2425,327.5392,5897.0
2024-05-20 12:00:00,331.15,331.29,331.04,331.06,2040.0,327.4403,327.5787,327.3315,327.3513,2040.0
2024-05-20 12:10:00,330.94,331.02,330.73,330.88,5275.0,327.2326,327.3117,327.025,327.1733,5275.0
2024-05-20 12:20:00,330.75,330.78,330.38,330.62,3458.0,327.0448,327.0744,326.6789,326.9162,3458.0
2024-05-20 12:30:00,330.49,330.79,330.17,330.47,5095.0,326.7877,327.0843,326.4713,326.7679,5095.0
2024-05-20 12:40:00,330.72,330.72,330.46,330.46,1727.0,327.0151,327.0151,326.758,326.758,1727.0
2024-05-20 12:50:00,330.5,330.74,330.34,330.64,3869.0,326.7976,327.0349,326.6394,326.936,3869.0
2024-05-20 13:00:00,330.7,330.88,330.67,330.79,3054.0,326.9953,327.1733,326.9657,327.0843,3054.0
2024-05-20 13:10:00,330.71,330.99,330.69,330.69,2787.0,327.0052,327.2821,326.9854,326.9854,2787.0
2024-05-20 13:20:00,330.66,330.77,330.21,330.21,5675.0,326.9558,327.0645,326.5108,326.5108,5675.0
2024-05-20 13:30:00,330.19,330.27,329.98,330.11,6293.0,326.491,326.5702,326.2834,326.4119,6293.0
2024-05-20 13:40:00,330.11,330.25,329.98,330.21,20186.0,326.4119,326.5504,326.2834,326.5108,20186.0
2024-05-20 13:50:00,330.26,330.47,330.24,330.32,3361.0,326.5603,326.7679,326.5405,326.6196,3361.0
2024-05-20 14:00:00,330.41,330.42,329.82,330.12,21649.0,326.7086,326.7185,326.1252,326.4218,21649.0
2024-05-20 14:10:00,330.06,330.1,329.85,330.0,4046.0,326.3625,326.4021,326.1549,326.3032,4046.0
2024-05-20 14:20:00,330.14,330.47,330.09,330.35,3888.0,326.4416,326.7679,326.3922,326.6493,3888.0
2024-05-20 14:30:00,330.43,330.63,330.01,330.01,8619.0,326.7284,326.9261,326.3131,326.3131,8619.0
2024-05-20 14:40:00,330.12,330.29,329.94,329.95,6567.0,326.4218,326.5899,326.2438,326.2537,6567.0
2024-05-20 14:50:00,330.07,330.19,329.85,330.15,6840.0,326.3724,326.491,326.1549,326.4515,6840.0
2024-05-20 15:00:00,330.16,330.16,329.81,330.06,6290.0,326.4614,326.4614,326.1153,326.3625,6290.0
2024-05-20 15:10:00,330.02,330.21,329.84,329.93,5711.0,326.323,326.5108,326.145,326.234,5711.0
2024-05-20 15:20:00,329.86,329.98,329.69,329.91,8316.0,326.1647,326.2834,325.9966,326.2142,8316.0
2024-05-20 15:30:00,329.92,330.39,329.75,330.34,9596.0,326.2241,326.6888,326.056,326.6394,9596.0
2024-05-20 15:40:00,330.24,330.27,329.21,329.42,16650.0,326.5405,326.5702,325.522,325.7297,16650.0
2024-05-20 15:50:00,329.44,330.11,329.28,329.94,138344.0,325.7494,326.4119,325.5912,326.2438,138344.0
2024-05-21 09:30:00,330.35,330.58,328.71,329.1,26940.0,326.6493,326.8767,325.0276,325.4133,26940.0
2024-05-21 09:40:00,329.13,330.27,328.86,329.48,19100.0,325.4429,326.5702,325.1759,325.789,19100.0
2024-05-21 09:50:00,329.2,330.57,329.18,330.08,10077.0,325.5121,326.8668,325.4924,326.3823,10077.0
2024-05-21 10:00:00,330.16,331.2,330.08,331.0,15598.0,326.4614,327.4897,326.3823,327.292,15598.0
2024-05-21 10:10:00,331.0,331.43,331.0,331.02,11234.0,327.292,327.7172,327.292,327.3117,11234.0
2024-05-21 10:20:00,331.19,331.37,330.36,330.6,8779.0,327.4798,327.6578,326.6591,326.8965,8779.0
2024-05-21 10:30:00,330.5,330.68,330.05,330.45,8562.0,326.7976,326.9756,326.3526,326.7481,8562.0
2024-05-21 10:40:00,330.5,330.7,330.14,330.38,7182.0,326.7976,326.9953,326.4416,326.6789,7182.0
2024-05-21 10:50:00,330.22,330.48,329.49,329.49,5412.0,326.5207,326.7778,325.7989,325.7989,5412.0
2024-05-21 11:00:00,329.57,329.59,329.08,329.46,7206.0,325.878,325.8978,325.3935,325.7692,7206.0
2024-05-21 11:10:00,329.31,329.69,328.89,329.35,6411.0,325.6209,325.9966,325.2056,325.6605,6411.0
2024-05-21 11:20:00,329.19,329.66,329.11,329.25,5123.0,325.5022,325.967,325.4231,325.5616,5123.0
2024-05-21 11:30:00,329.19,329.68,329.02,329.46,9193.0,325.5022,325.9868,325.3342,325.7692,9193.0
2024-05-21 11:40:00,329.56,329.56,329.05,329.06,4479.0,325.8681,325.8681,325.3638,325.3737,4479.0
2024-05-21 11:50:00,329.05,329.3,328.94,328.94,4681.0,325.3638,325.611,325.2551,325.2551,4681.0
2024-05-21 12:00:00,328.94,328.98,328.66,328.98,7395.0,325.2551,325.2946,324.9782,325.2946,7395.0
2024-05-21 12:10:00,328.89,329.13,328.64,329.13,16072.0,325.2056,325.4429,324.9584,325.4429,16072.0
2024-05-21 12:20:00,329.13,329.14,328.71,328.78,11876.0,325.4429,325.4528,325.0276,325.0968,11876.0
2024-05-21 12:30:00,328.78,328.94,328.69,328.77,7755.0,325.0968,325.2551,325.0079,325.087,7755.0
2024-05-21 12:40:00,328.86,329.01,328.8,328.91,9247.0,325.1759,325.3243,325.1166,325.2254,9247.0
2024-05-21 12:50:00,328.81,329.01,328.58,328.81,8784.0,325.1265,325.3243,324.8991,325.1265,8784.0
2024-05-21 13:00:00,328.82,329.11,328.67,328.91,18329.0,325.1364,325.4231,324.9881,325.2254,18329.0
2024-05-21 13:10:00,329.02,329.12,328.81,328.85,7518.0,325.3342,325.433,325.1265,325.1661,7518.0
2024-05-21 13:20:00,328.84,329.02,328.69,328.92,5206.0,325.1562,325.3342,325.0079,325.2353,5206.0
2024-05-21 13:30:00,328.89,329.05,328.81,328.93,8235.0,325.2056,325.3638,325.1265,325.2452,8235.0
2024-05-21 13:40:00,329.0,329.28,328.87,329.28,27356.0,325.3144,325.5912,325.1858,325.5912,27356.0
2024-05-21 13:50:00,329.18,329.24,329.04,329.08,20123.0,325.4924,325.5517,325.3539,325.3935,20123.0
2024-05-21 14:00:00,329.13,329.5,329.08,329.5,11883.0,325.4429,325.8088,325.3935,325.8088,11883.0
2024-05-21 14:10:00,329.72,330.16,329.69,329.74,5524.0,326.0263,326.4614,325.9966,326.0461,5524.0
2024-05-21 14:20:00,329.73,330.0,329.54,329.6,3707.0,326.0362,326.3032,325.8483,325.9077,3707.0
2024-05-21 14:30:00,329.71,329.87,329.55,329.73,2916.0,326.0164,326.1746,325.8582,326.0362,2916.0
2024-05-21 14:40:00,329.73,329.76,329.48,329.63,7840.0,326.0362,326.0659,325.789,325.9373,7840.0
2024-05-21 14:50:00,329.72,330.0,329.09,329.23,9265.0,326.0263,326.3032,325.4034,325.5418,9265.0
2024-05-21 15:00:00,329.24,330.04,329.23,330.04,12081.0,325.5517,326.3427,325.5418,326.3427,12081.0
2024-05-21 15:10:00,330.14,330.24,329.63,329.67,10063.0,326.4416,326.5405,325.9373,325.9769,10063.0
2024-05-21 15:20:00,329.74,329.92,329.63,329.92,10403.0,326.0461,326.2241,325.9373,326.2241,10403.0
2024-05-21 15:30:00,329.91,330.48,329.8,330.1,21957.0,326.2142,326.7778,326.1054,326.4021,21957.0
2024-05-21 15:40:00,330.09,330.22,329.87,330.18,21285.0,326.3922,326.5207,326.1746,326.4812,21285.0
2024-05-21 15:50:00,330.15,330.51,329.98,330.45,77889.0,326.4515,326.8075,326.2834,326.7481,77889.0
2024-05-22 09:30:00,333.57,334.52,332.46,334.17,35382.0,329.8332,330.7725,328.7356,330.4265,35382.0
2024-05-22 09:40:00,334.18,334.51,333.28,333.35,13732.0,330.4363,330.7627,329.5464,329.6156,13732.0
2024-05-22 09:50:00,333.07,334.03,332.65,333.07,15143.0,329.3388,330.288,328.9235,329.3388,15143.0
2024-05-22 10:00:00,332.92,334.06,332.92,333.92,9756.0,329.1905,330.3177,329.1905,330.1793,9756.0
2024-05-22 10:10:00,334.01,334.14,333.75,333.75,6383.0,330.2683,330.3968,330.0112,330.0112,6383.0
2024-05-22 10:20:00,333.75,334.05,333.62,333.89,20868.0,330.0112,330.3078,329.8826,330.1496,20868.0
2024-05-22 10:30:00,333.99,334.21,333.6,334.12,9187.0,330.2485,330.466,329.8628,330.377,9187.0
2024-05-22 10:40:00,334.12,334.43,333.92,333.92,11202.0,330.377,330.6835,330.1793,330.1793,11202.0
2024-05-22 10:50:00,334.07,334.73,333.89,334.72,18212.0,330.3276,330.9802,330.1496,330.9703,18212.0
2024-05-22 11:00:00,334.84,335.22,334.8,335.21,5558.0,331.089,331.4647,331.0494,331.4548,5558.0
2024-05-22 11:10:00,335.21,335.34,334.83,334.86,4733.0,331.4548,331.5834,331.0791,331.1087,4733.0
2024-05-22 11:20:00,334.73,334.74,334.04,334.04,11250.0,330.9802,330.9901,330.2979,330.2979,11250.0
2024-05-22 11:30:00,334.16,334.68,334.0,334.46,4847.0,330.4166,330.9307,330.2584,330.7132,4847.0
2024-05-22 11:40:00,334.42,334.42,334.19,334.28,3716.0,330.6737,330.6737,330.4462,330.5352,3716.0
2024-05-22 11:50:00,334.2,334.25,333.96,334.05,2498.0,330.4561,330.5056,330.2188,330.3078,2498.0
2024-05-22 12:00:00,334.03,334.21,333.97,334.03,4382.0,330.288,330.466,330.2287,330.288,4382.0
2024-05-22 12:10:00,334.09,334.21,334.01,334.07,4630.0,330.3474,330.466,330.2683,330.3276,4630.0
2024-05-22 12:20:00,334.06,334.54,334.06,334.32,11536.0,330.3177,330.7923,330.3177,330.5748,11536.0
2024-05-22 12:30:00,334.4,334.4,333.93,334.3,13583.0,330.6539,330.6539,330.1891,330.555,13583.0
2024-05-22 12:40:00,334.14,334.46,334.01,334.42,9498.0,330.3968,330.7132,330.2683,330.6737,9498.0
2024-05-22 12:50:00,334.49,334.85,334.19,334.39,20009.0,330.7429,331.0988,330.4462,330.644,20009.0
2024-05-22 13:00:00,334.44,334.75,334.09,334.55,76606.0,330.6934,331.0,330.3474,330.8022,76606.0
2024-05-22 13:10:00,334.64,335.14,334.58,334.75,7545.0,330.8912,331.3856,330.8319,331.0,7545.0
2024-05-22 13:20:00,334.97,335.35,334.5,335.11,67151.0,331.2175,331.5932,330.7528,331.3559,67151.0
2024-05-22 13:30:00,335.08,335.14,334.7,334.89,11516.0,331.3263,331.3856,330.9505,331.1384,11516.0
2024-05-22 13:40:00,335.02,335.32,334.83,335.32,5864.0,331.2669,331.5636,331.0791,331.5636,5864.0
2024-05-22 13:50:00,335.26,335.86,334.93,335.22,17825.0,331.5043,332.0975,331.1779,331.4647,17825.0
2024-05-22 14:00:00,335.21,335.21,334.5,334.99,14004.0,331.4548,331.4548,330.7528,331.2373,14004.0
2024-05-22 14:10:00,334.95,335.18,334.9,335.09,13996.0,331.1977,331.4251,331.1483,331.3362,13996.0
2024-05-22 14:20:00,335.06,335.16,334.47,334.92,41602.0,331.3065,331.4054,330.7231,331.1681,41602.0
2024-05-22 14:30:00,334.94,335.25,334.9,335.02,10354.0,331.1878,331.4944,331.1483,331.2669,10354.0
2024-05-22 14:40:00,335.02,335.19,334.48,335.12,17246.0,331.2669,331.435,330.733,331.3658,17246.0
2024-05-22 14:50:00,335.19,336.02,335.19,335.93,8829.0,331.435,332.2557,331.435,332.1667,8829.0
2024-05-22 15:00:00,335.86,336.26,335.51,335.78,18707.0,332.0975,332.493,331.7514,332.0184,18707.0
2024-05-22 15:10:00,335.69,335.88,335.4,335.47,32298.0,331.9294,332.1173,331.6427,331.7119,32298.0
2024-05-22 15:20:00,335.5,335.57,335.06,335.26,22815.0,331.7416,331.8108,331.3065,331.5043,22815.0
2024-05-22 15:30:00,335.26,335.58,335.15,335.3,16326.0,331.5043,331.8207,331.3955,331.5438,16326.0
2024-05-22 15:40:00,335.32,335.43,334.73,334.75,15188.0,331.5636,331.6723,330.9802,331.0,15188.0
2024-05-22 15:50:00,334.68,335.57,334.65,335.4,90477.0,330.9307,331.8108,330.9011,331.6427,90477.0
2024-05-23 09:30:00,334.79,335.61,332.59,333.51,18166.0,331.0395,331.8503,328.8642,329.7739,18166.0
2024-05-23 09:40:00,333.5,333.75,332.37,332.87,7184.0,329.764,330.0112,328.6466,329.141,7184.0
2024-05-23 09:50:00,333.35,333.66,332.42,333.39,7128.0,329.6156,329.9222,328.6961,329.6552,7128.0
2024-05-23 10:00:00,333.59,334.9,333.37,334.76,12879.0,329.853,331.1483,329.6354,331.0099,12879.0
2024-05-23 10:10:00,335.14,335.17,334.36,334.54,3555.0,331.3856,331.4153,330.6143,330.7923,3555.0
2024-05-23 10:20:00,334.53,334.93,334.08,334.35,5389.0,330.7824,331.1779,330.3375,330.6044,5389.0
2024-05-23 10:30:00,334.4,334.65,334.1,334.62,4844.0,330.6539,330.9011,330.3572,330.8714,4844.0
2024-05-23 10:40:00,334.64,335.15,334.42,334.42,3535.0,330.8912,331.3955,330.6737,330.6737,3535.0
2024-05-23 10:50:00,334.26,334.62,334.17,334.59,4206.0,330.5155,330.8714,330.4265,330.8418,4206.0
2024-05-23 11:00:00,334.57,334.98,333.87,334.98,10405.0,330.822,331.2274,330.1298,331.2274,10405.0
2024-05-23 11:10:00,334.96,335.33,334.79,335.28,5414.0,331.2076,331.5735,331.0395,331.524,5414.0
2024-05-23 11:20:00,335.2,335.25,334.85,334.97,4743.0,331.4449,331.4944,331.0988,331.2175,4743.0
2024-05-23 11:30:00,334.9,335.25,334.79,335.16,8390.0,331.1483,331.4944,331.0395,331.4054,8390.0
2024-05-23 11:40:00,334.96,334.96,334.57,334.62,3158.0,331.2076,331.2076,330.822,330.8714,3158.0
2024-05-23 11:50:00,334.75,334.77,334.34,334.34,2066.0,331.0,331.0197,330.5946,330.5946,2066.0
2024-05-23 12:00:00,334.13,334.21,333.83,334.1,4407.0,330.3869,330.466,330.0903,330.3572,4407.0
2024-05-23 12:10:00,334.0,334.44,333.92,334.44,9335.0,330.2584,330.6934,330.1793,330.6934,9335.0
2024-05-23 12:20:00,334.49,334.93,334.47,334.93,2799.0,330.7429,331.1779,330.7231,331.1779,2799.0
2024-05-23 12:30:00,334.86,334.97,334.49,334.53,2627.0,331.1087,331.2175,330.7429,330.7824,2627.0
2024-05-23 12:40:00,334.58,334.72,334.26,334.5,10672.0,330.8319,330.9703,330.5155,330.7528,10672.0
2024-05-23 12:50:00,334.62,334.62,334.33,334.58,4278.0,330.8714,330.8714,330.5847,330.8319,4278.0
2024-05-23 13:00:00,334.63,334.66,334.37,334.53,6957.0,330.8813,330.911,330.6242,330.7824,6957.0
2024-05-23 13:10:00,334.64,334.68,334.46,334.47,2643.0,330.8912,330.9307,330.7132,330.7231,2643.0
2024-05-23 13:20:00,334.46,334.54,334.06,334.3,26775.0,330.7132,330.7923,330.3177,330.555,26775.0
2024-05-23 13:30:00,334.34,334.34,332.84,332.85,11671.0,330.5946,330.5946,329.1114,329.1212,11671.0
2024-05-23 13:40:00,332.66,333.08,332.41,332.6,2776.0,328.9334,329.3487,328.6862,328.874,2776.0
2024-05-23 13:50:00,332.72,332.81,331.64,331.7,5955.0,328.9927,329.0817,327.9248,327.9841,5955.0
2024-05-23 14:00:00,331.67,331.73,331.15,331.37,6571.0,327.9545,328.0138,327.4403,327.6578,6571.0
2024-05-23 14:10:00,331.32,331.59,330.71,330.72,6255.0,327.6084,327.8754,327.0052,327.0151,6255.0
2024-05-23 14:20:00,330.77,331.78,330.77,331.48,6998.0,327.0645,328.0632,327.0645,327.7666,6998.0
2024-05-23 14:30:00,331.34,331.79,331.12,331.48,6844.0,327.6282,328.0731,327.4106,327.7666,6844.0
2024-05-23 14:40:00,331.47,331.48,330.75,330.93,8377.0,327.7567,327.7666,327.0448,327.2228,8377.0
2024-05-23 14:50:00,330.82,330.85,330.35,330.35,6563.0,327.114,327.1437,326.6493,326.6493,6563.0
2024-05-23 15:00:00,330.31,330.76,330.28,330.38,8900.0,326.6097,327.0547,326.58,326.6789,8900.0
2024-05-23 15:10:00,330.38,331.15,330.38,331.15,9074.0,326.6789,327.4403,326.6789,327.4403,9074.0
2024-05-23 15:20:00,331.2,331.33,330.68,330.85,9517.0,327.4897,327.6183,326.9756,327.1437,9517.0
2024-05-23 15:30:00,330.81,330.99,330.56,330.56,11022.0,327.1041,327.2821,326.8569,326.8569,11022.0
2024-05-23 15:40:00,330.56,331.27,330.34,331.27,16747.0,326.8569,327.5589,326.6394,327.5589,16747.0
2024-05-23 15:50:00,331.23,331.37,329.87,330.27,86837.0,327.5194,327.6578,326.1746,326.5702,86837.0
2024-05-24 09:30:00,330.69,332.63,330.69,331.87,13673.0,326.9854,328.9037,326.9854,328.1522,13673.0
2024-05-24 09:40:00,331.56,332.45,330.98,331.53,7170.0,327.8457,328.7257,327.2722,327.816,7170.0
2024-05-24 09:50:00,331.68,332.97,331.42,332.68,9031.0,327.9644,329.2399,327.7073,328.9532,9031.0
2024-05-24 10:00:00,332.9,333.95,332.9,333.6,16237.0,329.1707,330.2089,329.1707,329.8628,16237.0
2024-05-24 10:10:00,333.44,333.72,332.9,333.23,7021.0,329.7046,329.9815,329.1707,329.497,7021.0
2024-05-24 10:20:00,333.3,333.99,333.1,333.79,9602.0,329.5662,330.2485,329.3684,330.0507,9602.0
2024-05-24 10:30:00,334.0,334.72,333.56,334.44,7808.0,330.2584,330.9703,329.8233,330.6934,7808.0
2024-05-24 10:40:00,334.51,336.05,334.37,336.05,36981.0,330.7627,332.2854,330.6242,332.2854,36981.0
2024-05-24 10:50:00,336.01,336.58,335.35,335.5,18113.0,332.2458,332.8095,331.5932,331.7416,18113.0
2024-05-24 11:00:00,335.55,336.44,335.01,336.4,18371.0,331.791,332.671,331.2571,332.6315,18371.0
2024-05-24 11:10:00,336.36,336.85,336.21,336.38,13361.0,332.5919,333.0764,332.4436,332.6117,13361.0
2024-05-24 11:20:00,336.48,336.81,336.18,336.68,22577.0,332.7106,333.0369,332.4139,332.9083,22577.0
2024-05-24 11:30:00,336.68,336.74,335.93,336.07,19479.0,332.9083,332.9677,332.1667,332.3052,19479.0
2024-05-24 11:40:00,336.02,336.03,335.45,335.66,8608.0,332.2557,332.2656,331.6921,331.8998,8608.0
2024-05-24 11:50:00,335.74,335.89,335.37,335.81,6631.0,331.9789,332.1272,331.613,332.0481,6631.0
2024-05-24 12:00:00,335.81,335.88,335.37,335.76,7338.0,332.0481,332.1173,331.613,331.9986,7338.0
2024-05-24 12:10:00,335.74,336.0,335.68,335.77,6653.0,331.9789,332.236,331.9195,332.0085,6653.0
2024-05-24 12:20:00,335.77,336.38,335.77,336.31,5679.0,332.0085,332.6117,332.0085,332.5425,5679.0
2024-05-24 12:30:00,336.31,336.4,335.77,335.77,5009.0,332.5425,332.6315,332.0085,332.0085,5009.0
2024-05-24 12:40:00,335.87,335.96,335.42,335.58,5466.0,332.1074,332.1964,331.6625,331.8207,5466.0
2024-05-24 12:50:00,335.52,335.96,335.52,335.67,5658.0,331.7613,332.1964,331.7613,331.9097,5658.0
2024-05-24 13:00:00,335.78,335.86,335.45,335.45,4922.0,332.0184,332.0975,331.6921,331.6921,4922.0
2024-05-24 13:10:00,335.55,336.1,335.54,336.1,3807.0,331.791,332.3348,331.7811,332.3348,3807.0
2024-05-24 13:20:00,336.01,336.16,335.79,335.87,5222.0,332.2458,332.3942,332.0283,332.1074,5222.0
2024-05-24 13:30:00,335.9,335.9,335.61,335.62,3600.0,332.1371,332.1371,331.8503,331.8602,3600.0
2024-05-24 13:40:00,335.77,335.83,335.57,335.57,3925.0,332.0085,332.0679,331.8108,331.8108,3925.0
2024-05-24 13:50:00,335.52,335.88,335.52,335.83,4585.0,331.7613,332.1173,331.7613,332.0679,4585.0
2024-05-24 14:00:00,335.8,336.27,335.76,336.17,5115.0,332.0382,332.5029,331.9986,332.4041,5115.0
2024-05-24 14:10:00,336.04,336.51,336.04,336.14,36337.0,332.2755,332.7402,332.2755,332.3744,36337.0
2024-05-24 14:20:00,336.32,336.32,335.69,336.05,10113.0,332.5524,332.5524,331.9294,332.2854,10113.0
2024-05-24 14:30:00,336.05,336.44,336.0,336.29,9717.0,332.2854,332.671,332.236,332.5227,9717.0
2024-05-24 14:40:00,336.38,336.38,335.98,336.35,13145.0,332.6117,332.6117,332.2162,332.582,13145.0
2024-05-24 14:50:00,336.14,336.33,335.88,336.29,13680.0,332.3744,332.5623,332.1173,332.5227,13680.0
2024-05-24 15:00:00,336.2,336.2,335.66,335.73,6494.0,332.4337,332.4337,331.8998,331.969,6494.0
2024-05-24 15:10:00,335.8,336.16,335.8,336.1,20969.0,332.0382,332.3942,332.0382,332.3348,20969.0
2024-05-24 15:20:00,336.11,336.22,335.77,336.09,5866.0,332.3447,332.4535,332.0085,332.325,5866.0
2024-05-24 15:30:00,336.16,336.4,335.87,336.1,17521.0,332.3942,332.6315,332.1074,332.3348,17521.0
2024-05-24 15:40:00,336.11,336.22,335.56,335.61,21019.0,332.3447,332.4535,331.8009,331.8503,21019.0
2024-05-24 15:50:00,335.64,336.27,335.5,335.58,113492.0,331.88,332.5029,331.7416,331.8207,113492.0
2024-05-28 09:30:00,337.0,339.6,335.77,337.12,125059.0,333.2248,335.7956,332.0085,333.3434,125059.0
2024-05-28 09:40:00,337.12,339.25,336.49,339.24,69966.0,333.3434,335.4496,332.7205,335.4397,69966.0
2024-05-28 09:50:00,339.48,339.61,338.25,339.14,22913.0,335.677,335.8055,334.4608,335.3408,22913.0
2024-05-28 10:00:00,339.25,339.89,336.88,337.19,26003.0,335.4496,336.0824,333.1061,333.4126,26003.0
2024-05-28 10:10:00,337.04,337.39,336.43,336.81,12090.0,333.2643,333.6104,332.6611,333.0369,12090.0
2024-05-28 10:20:00,336.82,337.3,336.36,337.28,11372.0,333.0468,333.5214,332.5919,333.5016,11372.0
2024-05-28 10:30:00,337.11,337.25,336.6,337.06,17149.0,333.3335,333.472,332.8292,333.2841,17149.0
2024-05-28 10:40:00,336.78,337.94,336.61,337.9,15880.0,333.0072,334.1542,332.8391,334.1147,15880.0
2024-05-28 10:50:00,337.9,337.9,337.3,337.47,12747.0,334.1147,334.1147,333.5214,333.6895,12747.0
2024-05-28 11:00:00,337.64,338.23,337.22,338.11,17009.0,333.8576,334.441,333.4423,334.3223,17009.0
2024-05-28 11:10:00,338.17,338.17,337.12,337.47,15644.0,334.3817,334.3817,333.3434,333.6895,15644.0
2024-05-28 11:20:00,337.46,337.7,337.25,337.54,10029.0,333.6796,333.9169,333.472,333.7587,10029.0
2024-05-28 11:30:00,337.45,337.46,336.9,337.46,5716.0,333.6697,333.6796,333.1259,333.6796,5716.0
2024-05-28 11:40:00,337.5,338.09,337.47,338.07,59898.0,333.7192,334.3025,333.6895,334.2828,59898.0
2024-05-28 11:50:00,338.16,338.16,337.59,337.89,5235.0,334.3718,334.3718,333.8081,334.1048,5235.0
2024-05-28 12:00:00,337.87,338.24,337.87,338.16,6052.0,334.085,334.4509,334.085,334.3718,6052.0
2024-05-28 12:10:00,338.16,338.6,338.16,338.5,5766.0,334.3718,334.8068,334.3718,334.708,5766.0
2024-05-28 12:20:00,338.46,338.91,338.17,338.84,61927.0,334.6684,335.1134,334.3817,335.0441,61927.0
2024-05-28 12:30:00,338.81,338.93,338.45,338.5,10136.0,335.0145,335.1331,334.6585,334.708,10136.0
2024-05-28 12:40:00,338.53,339.06,338.43,338.49,21313.0,334.7376,335.2617,334.6387,334.6981,21313.0
2024-05-28 12:50:00,338.57,338.66,337.98,338.04,12181.0,334.7772,334.8662,334.1938,334.2531,12181.0
2024-05-28 13:00:00,338.04,338.51,337.99,338.51,8228.0,334.2531,334.7178,334.2037,334.7178,8228.0
2024-05-28 13:10:00,338.52,339.01,338.47,338.96,11117.0,334.7277,335.2122,334.6783,335.1628,11117.0
2024-05-28 13:20:00,338.93,339.01,338.16,338.17,14711.0,335.1331,335.2122,334.3718,334.3817,14711.0
2024-05-28 13:30:00,338.07,338.26,337.76,338.02,22577.0,334.2828,334.4706,333.9762,334.2333,22577.0
2024-05-28 13:40:00,337.98,337.98,337.41,337.57,15206.0,334.1938,334.1938,333.6302,333.7884,15206.0
2024-05-28 13:50:00,337.39,337.71,337.09,337.59,18441.0,333.6104,333.9268,333.3137,333.8081,18441.0
2024-05-28 14:00:00,337.58,338.24,337.57,338.23,10186.0,333.7983,334.4509,333.7884,334.441,10186.0
2024-05-28 14:10:00,338.16,338.59,338.11,338.59,6933.0,334.3718,334.7969,334.3223,334.7969,6933.0
2024-05-28 14:20:00,338.54,338.54,338.04,338.16,11215.0,334.7475,334.7475,334.2531,334.3718,11215.0
2024-05-28 14:30:00,338.31,338.31,337.47,337.67,10781.0,334.5201,334.5201,333.6895,333.8873,10781.0
2024-05-28 14:40:00,337.74,338.01,337.7,337.8,9304.0,333.9565,334.2234,333.9169,334.0158,9304.0
2024-05-28 14:50:00,337.8,338.01,337.68,337.72,10297.0,334.0158,334.2234,333.8971,333.9367,10297.0
2024-05-28 15:00:00,337.44,337.77,337.37,337.72,11024.0,333.6598,333.9861,333.5906,333.9367,11024.0
2024-05-28 15:10:00,337.69,337.81,337.44,337.8,14265.0,333.907,334.0257,333.6598,334.0158,14265.0
2024-05-28 15:20:00,337.81,338.19,337.67,337.93,14464.0,334.0257,334.4014,333.8873,334.1443,14464.0
2024-05-28 15:30:00,337.88,338.22,337.8,338.16,11098.0,334.0949,334.4311,334.0158,334.3718,11098.0
2024-05-28 15:40:00,338.19,338.45,337.99,338.3,19942.0,334.4014,334.6585,334.2037,334.5102,19942.0
2024-05-28 15:50:00,338.3,339.54,338.25,339.46,191672.0,334.5102,335.7363,334.4608,335.6572,191672.0
2024-05-29 09:30:00,336.69,339.99,336.2,339.82,31436.0,332.9182,336.1813,332.4337,336.0132,31436.0
2024-05-29 09:40:00,339.32,342.2,339.13,342.1,21636.0,335.5188,338.3665,335.3309,338.2676,21636.0
2024-05-29 09:50:00,341.88,343.49,341.73,343.47,48357.0,338.0501,339.6421,337.9018,339.6223,48357.0
2024-05-29 10:00:00,343.37,343.51,340.41,340.61,45943.0,339.5234,339.6618,336.5966,336.7943,45943.0
2024-05-29 10:10:00,340.55,342.0,340.24,341.85,29726.0,336.735,338.1687,336.4285,338.0204,29726.0
2024-05-29 10:20:00,341.64,343.45,341.44,343.3,15624.0,337.8128,339.6025,337.615,339.4542,15624.0
2024-05-29 10:30:00,343.37,344.49,343.28,344.37,22230.0,339.5234,340.6309,339.4344,340.5122,22230.0
2024-05-29 10:40:00,344.4,344.86,343.77,343.93,44181.0,340.5419,340.9967,339.9189,340.0771,44181.0
2024-05-29 10:50:00,343.94,344.13,343.69,344.01,8187.0,340.087,340.2749,339.8398,340.1562,8187.0
2024-05-29 11:00:00,344.01,344.01,342.48,342.68,12531.0,340.1562,340.1562,338.6434,338.8411,12531.0
2024-05-29 11:10:00,342.57,342.78,342.44,342.73,9682.0,338.7324,338.94,338.6038,338.8906,9682.0
2024-05-29 11:20:00,342.74,343.8,342.73,343.7,29203.0,338.9005,339.9486,338.8906,339.8497,29203.0
2024-05-29 11:30:00,343.7,343.8,343.07,343.51,16115.0,339.8497,339.9486,339.2268,339.6618,16115.0
2024-05-29 11:40:00,343.42,343.63,343.04,343.12,9353.0,339.5728,339.7805,339.1971,339.2762,9353.0
2024-05-29 11:50:00,343.11,343.43,342.55,343.41,9876.0,339.2663,339.5827,338.7126,339.563,9876.0
2024-05-29 12:00:00,343.4,343.41,342.49,342.61,9258.0,339.5531,339.563,338.6533,338.7719,9258.0
2024-05-29 12:10:00,342.51,342.91,342.4,342.43,9562.0,338.673,339.0686,338.5643,338.5939,9562.0
2024-05-29 12:20:00,342.44,342.92,342.33,342.8,7295.0,338.6038,339.0784,338.495,338.9598,7295.0
2024-05-29 12:30:00,342.82,343.11,342.74,343.0,8840.0,338.9796,339.2663,338.9005,339.1575,8840.0
2024-05-29 12:40:00,343.05,343.63,343.04,343.31,14240.0,339.207,339.7805,339.1971,339.4641,14240.0
2024-05-29 12:50:00,343.31,343.56,342.59,342.64,18996.0,339.4641,339.7113,338.7521,338.8016,18996.0
2024-05-29 13:00:00,342.53,342.75,342.04,342.57,15670.0,338.6928,338.9103,338.2083,338.7324,15670.0
2024-05-29 13:10:00,342.54,342.75,342.19,342.2,24157.0,338.7027,338.9103,338.3566,338.3665,24157.0
2024-05-29 13:20:00,342.17,343.09,342.08,343.07,17041.0,338.3368,339.2465,338.2478,339.2268,17041.0
2024-05-29 13:30:00,343.13,343.15,342.13,342.35,16101.0,339.2861,339.3059,338.2973,338.5148,16101.0
2024-05-29 13:40:00,342.32,342.43,341.9,342.15,12104.0,338.4852,338.5939,338.0699,338.3171,12104.0
2024-05-29 13:50:00,342.1,342.21,341.91,342.13,14129.0,338.2676,338.3764,338.0798,338.2973,14129.0
2024-05-29 14:00:00,342.11,342.32,341.69,341.78,20644.0,338.2775,338.4852,337.8622,337.9512,20644.0
2024-05-29 14:10:00,341.78,341.78,341.32,341.37,15536.0,337.9512,337.9512,337.4964,337.5458,15536.0
2024-05-29 14:20:00,341.41,341.64,340.83,340.98,19590.0,337.5854,337.8128,337.0119,337.1602,19590.0
2024-05-29 14:30:00,340.9,341.21,340.69,340.84,15036.0,337.0811,337.3876,336.8734,337.0217,15036.0
2024-05-29 14:40:00,340.95,341.12,340.61,340.66,8871.0,337.1305,337.2986,336.7943,336.8438,8871.0
2024-05-29 14:50:00,340.74,340.74,340.04,340.06,6655.0,336.9229,336.9229,336.2307,336.2505,6655.0
2024-05-29 15:00:00,340.17,340.65,340.16,340.25,12679.0,336.3592,336.8339,336.3494,336.4383,12679.0
2024-05-29 15:10:00,340.14,340.77,340.14,340.77,17147.0,336.3296,336.9525,336.3296,336.9525,17147.0
2024-05-29 15:20:00,340.72,341.01,340.58,340.94,17734.0,336.9031,337.1898,336.7647,337.1206,17734.0
2024-05-29 15:30:00,340.94,341.08,340.51,341.0,20863.0,337.1206,337.2591,336.6954,337.1799,20863.0
2024-05-29 15:40:00,340.96,341.41,340.77,341.25,24211.0,337.1404,337.5854,336.9525,337.4271,24211.0
2024-05-29 15:50:00,341.23,341.45,340.99,341.13,165476.0,337.4074,337.6249,337.1701,337.3085,165476.0
2024-05-30 09:30:00,340.54,341.66,339.71,340.17,31078.0,336.7251,337.8326,335.9044,336.3592,31078.0
2024-05-30 09:40:00,340.49,340.59,338.91,339.58,12568.0,336.6757,336.7745,335.1134,335.7759,12568.0
2024-05-30 09:50:00,339.45,339.97,339.18,339.71,14898.0,335.6473,336.1615,335.3803,335.9044,14898.0
2024-05-30 10:00:00,339.59,341.0,339.44,340.63,19183.0,335.7857,337.1799,335.6374,336.8141,19183.0
2024-05-30 10:10:00,340.73,341.0,340.16,340.92,16511.0,336.913,337.1799,336.3494,337.1008,16511.0
2024-05-30 10:20:00,340.99,342.05,340.99,342.05,6767.0,337.1701,338.2182,337.1701,338.2182,6767.0
2024-05-30 10:30:00,342.1,342.23,341.7,341.89,7547.0,338.2676,338.3962,337.8721,338.06,7547.0
2024-05-30 10:40:00,341.91,342.55,341.91,342.02,12888.0,338.0798,338.7126,338.0798,338.1885,12888.0
2024-05-30 10:50:00,342.01,342.01,341.45,341.97,7156.0,338.1786,338.1786,337.6249,338.1391,7156.0
2024-05-30 11:00:00,341.82,342.02,341.48,341.48,6316.0,337.9908,338.1885,337.6546,337.6546,6316.0
2024-05-30 11:10:00,341.47,341.85,341.21,341.73,12084.0,337.6447,338.0204,337.3876,337.9018,12084.0
2024-05-30 11:20:00,341.81,342.15,341.68,342.15,5312.0,337.9809,338.3171,337.8523,338.3171,5312.0
2024-05-30 11:30:00,342.16,342.39,341.81,341.81,15168.0,338.327,338.5544,337.9809,337.9809,15168.0
2024-05-30 11:40:00,341.86,342.32,341.65,341.88,13109.0,338.0303,338.4852,337.8227,338.0501,13109.0
2024-05-30 11:50:00,341.8,341.86,341.3,341.37,8501.0,337.971,338.0303,337.4766,337.5458,8501.0
2024-05-30 12:00:00,341.36,341.44,341.02,341.12,8774.0,337.5359,337.615,337.1997,337.2986,8774.0
2024-05-30 12:10:00,341.0,341.02,340.5,340.67,4168.0,337.1799,337.1997,336.6855,336.8536,4168.0
2024-05-30 12:20:00,340.67,340.97,340.26,340.26,9379.0,336.8536,337.1503,336.4482,336.4482,9379.0
2024-05-30 12:30:00,340.42,340.92,340.18,340.92,8366.0,336.6064,337.1008,336.3691,337.1008,8366.0
2024-05-30 12:40:00,340.88,340.88,340.44,340.8,7462.0,337.0613,337.0613,336.6262,336.9822,7462.0
2024-05-30 12:50:00,340.74,340.9,340.67,340.76,7945.0,336.9229,337.0811,336.8536,336.9426,7945.0
2024-05-30 13:00:00,340.75,341.01,340.45,340.52,10445.0,336.9327,337.1898,336.6361,336.7053,10445.0
2024-05-30 13:10:00,340.51,340.82,340.35,340.36,12070.0,336.6954,337.002,336.5372,336.5471,12070.0
2024-05-30 13:20:00,340.45,340.5,340.13,340.17,13883.0,336.6361,336.6855,336.3197,336.3592,13883.0
2024-05-30 13:30:00,340.19,340.3,340.02,340.23,13240.0,336.379,336.4878,336.2109,336.4186,13240.0
2024-05-30 13:40:00,340.12,340.27,339.23,339.94,17030.0,336.3098,336.4581,335.4298,336.1318,17030.0
2024-05-30 13:50:00,339.94,340.18,339.86,340.06,4989.0,336.1318,336.3691,336.0527,336.2505,4989.0
2024-05-30 14:00:00,340.06,340.47,340.06,340.37,5831.0,336.2505,336.6559,336.2505,336.557,5831.0
2024-05-30 14:10:00,340.46,340.49,339.8,339.81,11489.0,336.646,336.6757,335.9934,336.0033,11489.0
2024-05-30 14:20:00,340.02,340.21,339.93,340.07,12531.0,336.2109,336.3988,336.1219,336.2604,12531.0
2024-05-30 14:30:00,340.07,340.08,339.49,339.62,11483.0,336.2604,336.2703,335.6869,335.8154,11483.0
2024-05-30 14:40:00,339.71,339.98,339.7,339.85,10644.0,335.9044,336.1714,335.8945,336.0428,10644.0
2024-05-30 14:50:00,339.8,340.81,339.79,340.66,29281.0,335.9934,336.9921,335.9835,336.8438,29281.0
2024-05-30 15:00:00,340.66,340.67,340.34,340.42,24118.0,336.8438,336.8536,336.5273,336.6064,24118.0
2024-05-30 15:10:00,340.48,340.58,339.96,340.56,24710.0,336.6658,336.7647,336.1516,336.7449,24710.0
2024-05-30 15:20:00,340.59,340.89,340.42,340.73,13525.0,336.7745,337.0712,336.6064,336.913,13525.0
2024-05-30 15:30:00,340.75,341.02,340.57,340.77,26442.0,336.9327,337.1997,336.7548,336.9525,26442.0
2024-05-30 15:40:00,340.82,341.05,340.46,340.58,43915.0,337.002,337.2294,336.646,336.7647,43915.0
2024-05-30 15:50:00,340.51,340.71,339.72,340.69,102058.0,336.6954,336.8932,335.9143,336.8734,102058.0
2024-05-31 09:30:00,340.52,342.23,340.0,341.75,25635.0,336.7053,338.3962,336.1912,337.9215,25635.0
2024-05-31 09:40:00,341.97,342.23,341.68,341.87,6774.0,338.1391,338.3962,337.8523,338.0402,6774.0
2024-05-31 09:50:00,341.99,341.99,340.7,340.83,6805.0,338.1589,338.1589,336.8833,337.0119,6805.0
2024-05-31 10:00:00,340.88,341.34,340.68,340.71,4414.0,337.0613,337.5161,336.8635,336.8932,4414.0
2024-05-31 10:10:00,340.71,341.59,340.47,341.59,12107.0,336.8932,337.7633,336.6559,337.7633,12107.0
2024-05-31 10:20:00,341.37,342.08,341.31,341.57,10206.0,337.5458,338.2478,337.4865,337.7436,10206.0
2024-05-31 10:30:00,341.57,341.66,341.06,341.66,13128.0,337.7436,337.8326,337.2393,337.8326,13128.0
2024-05-31 10:40:00,341.62,341.69,341.23,341.53,5451.0,337.793,337.8622,337.4074,337.704,5451.0
2024-05-31 10:50:00,341.4,341.78,341.14,341.59,21984.0,337.5755,337.9512,337.3184,337.7633,21984.0
2024-05-31 11:00:00,341.6,342.07,341.53,341.91,3350.0,337.7732,338.238,337.704,338.0798,3350.0
2024-05-31 11:10:00,341.95,342.08,341.32,341.32,13346.0,338.1193,338.2478,337.4964,337.4964,13346.0
2024-05-31 11:20:00,341.38,341.75,341.25,341.66,9558.0,337.5557,337.9215,337.4271,337.8326,9558.0
2024-05-31 11:30:00,341.53,342.05,341.44,341.97,7095.0,337.704,338.2182,337.615,338.1391,7095.0
2024-05-31 11:40:00,341.85,341.89,341.44,341.49,5937.0,338.0204,338.06,337.615,337.6645,5937.0
2024-05-31 11:50:00,341.53,341.84,341.28,341.57,5578.0,337.704,338.0105,337.4568,337.7436,5578.0
2024-05-31 12:00:00,341.5,341.7,341.32,341.7,12591.0,337.6743,337.8721,337.4964,337.8721,12591.0
2024-05-31 12:10:00,341.62,341.82,341.45,341.45,4591.0,337.793,337.9908,337.6249,337.6249,4591.0
2024-05-31 12:20:00,341.5,341.66,341.42,341.58,2822.0,337.6743,337.8326,337.5952,337.7535,2822.0
2024-05-31 12:30:00,341.61,341.82,341.49,341.51,4775.0,337.7831,337.9908,337.6645,337.6842,4775.0
2024-05-31 12:40:00,341.52,341.68,341.42,341.49,2846.0,337.6941,337.8523,337.5952,337.6645,2846.0
2024-05-31 12:50:00,341.37,341.37,340.67,340.79,4856.0,337.5458,337.5458,336.8536,336.9723,4856.0
2024-05-31 13:00:00,340.79,341.03,340.44,340.44,46904.0,336.9723,337.2096,336.6262,336.6262,46904.0
2024-05-31 13:10:00,340.54,340.62,340.3,340.34,53621.0,336.7251,336.8042,336.4878,336.5273,53621.0
2024-05-31 13:20:00,340.46,340.69,340.29,340.46,9185.0,336.646,336.8734,336.4779,336.646,9185.0
2024-05-31 13:30:00,340.39,340.57,340.28,340.54,5719.0,336.5768,336.7548,336.468,336.7251,5719.0
2024-05-31 13:40:00,340.57,340.7,340.32,340.4,20782.0,336.7548,336.8833,336.5076,336.5867,20782.0
2024-05-31 13:50:00,340.55,340.6,339.99,340.07,9260.0,336.735,336.7844,336.1813,336.2604,9260.0
2024-05-31 14:00:00,340.0,340.09,338.84,339.11,16780.0,336.1912,336.2801,335.0441,335.3111,16780.0
2024-05-31 14:10:00,339.26,339.39,338.97,339.13,7485.0,335.4594,335.588,335.1727,335.3309,7485.0
2024-05-31 14:20:00,339.13,339.25,338.38,338.55,5044.0,335.3309,335.4496,334.5893,334.7574,5044.0
2024-05-31 14:30:00,338.56,338.81,338.19,338.81,5519.0,334.7673,335.0145,334.4014,335.0145,5519.0
2024-05-31 14:40:00,338.83,339.13,338.75,338.8,6105.0,335.0343,335.3309,334.9552,335.0046,6105.0
2024-05-31 14:50:00,338.73,338.8,338.39,338.61,6058.0,334.9354,335.0046,334.5992,334.8167,6058.0
2024-05-31 15:00:00,338.63,338.72,337.97,338.37,10847.0,334.8365,334.9255,334.1839,334.5794,10847.0
2024-05-31 15:10:00,338.26,338.4,338.1,338.2,4305.0,334.4706,334.6091,334.3124,334.4113,4305.0
2024-05-31 15:20:00,338.27,338.38,337.93,338.03,8971.0,334.4805,334.5893,334.1443,334.2432,8971.0
2024-05-31 15:30:00,338.02,338.44,337.83,337.86,32174.0,334.2333,334.6486,334.0455,334.0751,32174.0
2024-05-31 15:40:00,337.79,338.61,337.35,338.61,35761.0,334.0059,334.8167,333.5708,334.8167,35761.0
2024-05-31 15:50:00,338.82,341.63,338.48,340.78,349512.0,335.0244,337.8029,334.6882,336.9624,349512.0
2024-06-03 09:30:00,339.38,340.82,338.46,340.56,77066.0,335.5781,337.002,334.6684,336.7449,77066.0
2024-06-03 09:40:00,340.28,340.95,339.53,340.46,28147.0,336.468,337.1305,335.7264,336.646,28147.0
2024-06-03 09:50:00,340.47,341.09,339.83,340.15,22841.0,336.6559,337.2689,336.0231,336.3395,22841.0
2024-06-03 10:00:00,340.25,341.14,339.95,339.95,25257.0,336.4383,337.3184,336.1417,336.1417,25257.0
2024-06-03 10:10:00,339.61,339.62,338.98,339.08,6892.0,335.8055,335.8154,335.1826,335.2815,6892.0
2024-06-03 10:20:00,338.9,339.09,338.01,338.01,11794.0,335.1035,335.2913,334.2234,334.2234,11794.0
2024-06-03 10:30:00,338.09,338.89,337.81,338.78,11088.0,334.3025,335.0936,334.0257,334.9848,11088.0
2024-06-03 10:40:00,338.79,339.68,338.58,338.86,23191.0,334.9947,335.8747,334.7871,335.0639,23191.0
2024-06-03 10:50:00,338.79,338.93,337.45,337.75,11126.0,334.9947,335.1331,333.6697,333.9664,11126.0
2024-06-03 11:00:00,337.75,338.05,337.45,337.96,7056.0,333.9664,334.263,333.6697,334.174,7056.0
2024-06-03 11:10:00,338.18,338.19,337.55,337.69,2344.0,334.3915,334.4014,333.7686,333.907,2344.0
2024-06-03 11:20:00,337.59,338.14,336.88,337.85,12608.0,333.8081,334.352,333.1061,334.0652,12608.0
2024-06-03 11:30:00,338.25,338.79,337.88,338.71,4352.0,334.4608,334.9947,334.0949,334.9156,4352.0
2024-06-03 11:40:00,338.77,338.98,338.03,338.46,5219.0,334.9749,335.1826,334.2432,334.6684,5219.0
2024-06-03 11:50:00,338.32,338.72,338.25,338.65,6387.0,334.53,334.9255,334.4608,334.8563,6387.0
2024-06-03 12:00:00,338.64,339.38,338.52,339.38,6243.0,334.8464,335.5781,334.7277,335.5781,6243.0
2024-06-03 12:10:00,339.25,339.61,338.93,339.23,4827.0,335.4496,335.8055,335.1331,335.4298,4827.0
2024-06-03 12:20:00,339.11,339.43,338.71,338.88,11090.0,335.3111,335.6275,334.9156,335.0837,11090.0
2024-06-03 12:30:00,338.9,339.41,338.77,339.29,6102.0,335.1035,335.6078,334.9749,335.4891,6102.0
2024-06-03 12:40:00,339.29,339.33,338.64,338.88,2906.0,335.4891,335.5287,334.8464,335.0837,2906.0
2024-06-03 12:50:00,338.8,339.26,338.36,338.95,4346.0,335.0046,335.4594,334.5695,335.1529,4346.0
2024-06-03 13:00:00,339.03,339.11,338.71,338.91,5724.0,335.232,335.3111,334.9156,335.1134,5724.0
2024-06-03 13:10:00,338.87,339.19,338.41,339.19,7672.0,335.0738,335.3902,334.619,335.3902,7672.0
2024-06-03 13:20:00,339.17,339.3,338.72,339.01,2851.0,335.3704,335.499,334.9255,335.2122,2851.0
2024-06-03 13:30:00,339.09,339.3,338.93,339.22,7633.0,335.2913,335.499,335.1331,335.4199,7633.0
2024-06-03 13:40:00,339.22,339.37,339.11,339.17,10911.0,335.4199,335.5682,335.3111,335.3704,10911.0
2024-06-03 13:50:00,339.08,339.11,338.69,339.09,5276.0,335.2815,335.3111,334.8958,335.2913,5276.0
2024-06-03 14:00:00,339.1,339.37,338.79,338.79,20305.0,335.3012,335.5682,334.9947,334.9947,20305.0
2024-06-03 14:10:00,338.88,339.26,338.8,339.11,6448.0,335.0837,335.4594,335.0046,335.3111,6448.0
2024-06-03 14:20:00,339.27,339.58,339.09,339.28,28347.0,335.4693,335.7759,335.2913,335.4792,28347.0
2024-06-03 14:30:00,339.49,339.49,339.2,339.35,4809.0,335.6869,335.6869,335.4001,335.5484,4809.0
2024-06-03 14:40:00,339.33,339.54,339.25,339.5,13858.0,335.5287,335.7363,335.4496,335.6968,13858.0
2024-06-03 14:50:00,339.46,339.55,339.25,339.55,5338.0,335.6572,335.7462,335.4496,335.7462,5338.0
2024-06-03 15:00:00,339.55,339.69,339.33,339.5,18223.0,335.7462,335.8846,335.5287,335.6968,18223.0
2024-06-03 15:10:00,339.5,340.31,339.45,340.1,14044.0,335.6968,336.4977,335.6473,336.29,14044.0
2024-06-03 15:20:00,340.1,340.11,339.91,339.98,6135.0,336.29,336.2999,336.1022,336.1714,6135.0
2024-06-03 15:30:00,339.98,340.03,339.45,339.63,12239.0,336.1714,336.2208,335.6473,335.8253,12239.0
2024-06-03 15:40:00,339.65,340.07,339.58,339.75,29626.0,335.8451,336.2604,335.7759,335.944,29626.0
2024-06-03 15:50:00,339.75,339.79,339.26,339.57,79716.0,335.944,335.9835,335.4594,335.766,79716.0
2024-06-04 09:30:00,339.0,339.92,338.53,339.28,55522.0,335.2024,336.112,334.7376,335.4792,55522.0
2024-06-04 09:40:00,339.64,341.19,339.44,341.0,16865.0,335.8352,337.3678,335.6374,337.1799,16865.0
2024-06-04 09:50:00,341.0,342.27,340.8,342.1,41860.0,337.1799,338.4357,336.9822,338.2676,41860.0
2024-06-04 10:00:00,341.93,342.33,341.05,341.05,12678.0,338.0995,338.495,337.2294,337.2294,12678.0
2024-06-04 10:10:00,340.99,341.38,340.86,341.06,6708.0,337.1701,337.5557,337.0415,337.2393,6708.0
2024-06-04 10:20:00,341.15,342.5,340.84,342.38,129834.0,337.3283,338.6631,337.0217,338.5445,129834.0
2024-06-04 10:30:00,342.52,342.57,341.91,342.57,9404.0,338.6829,338.7324,338.0798,338.7324,9404.0
2024-06-04 10:40:00,342.61,343.6,342.61,342.87,11517.0,338.7719,339.7508,338.7719,339.029,11517.0
2024-06-04 10:50:00,342.87,343.09,342.3,342.64,6358.0,339.029,339.2465,338.4654,338.8016,6358.0
2024-06-04 11:00:00,342.58,342.72,342.06,342.19,4699.0,338.7422,338.8807,338.2281,338.3566,4699.0
2024-06-04 11:10:00,342.13,342.54,342.09,342.54,3341.0,338.2973,338.7027,338.2577,338.7027,3341.0
2024-06-04 11:20:00,342.6,342.76,342.18,342.28,13445.0,338.762,338.9202,338.3467,338.4456,13445.0
2024-06-04 11:30:00,342.28,342.5,342.04,342.5,7544.0,338.4456,338.6631,338.2083,338.6631,7544.0
2024-06-04 11:40:00,342.47,342.73,342.21,342.57,7203.0,338.6335,338.8906,338.3764,338.7324,7203.0
2024-06-04 11:50:00,342.66,342.86,342.17,342.28,4945.0,338.8214,339.0191,338.3368,338.4456,4945.0
2024-06-04 12:00:00,342.24,342.24,341.76,341.76,33672.0,338.4061,338.4061,337.9314,337.9314,33672.0
2024-06-04 12:10:00,341.75,342.21,341.75,342.21,17365.0,337.9215,338.3764,337.9215,338.3764,17365.0
2024-06-04 12:20:00,342.34,342.34,341.62,342.31,4463.0,338.5049,338.5049,337.793,338.4753,4463.0
2024-06-04 12:30:00,342.27,342.9,342.26,342.31,10975.0,338.4357,339.0587,338.4258,338.4753,10975.0
2024-06-04 12:40:00,342.32,342.56,342.27,342.47,9584.0,338.4852,338.7225,338.4357,338.6335,9584.0
2024-06-04 12:50:00,342.41,342.57,342.33,342.42,31289.0,338.5742,338.7324,338.495,338.584,31289.0
2024-06-04 13:00:00,342.46,343.2,342.39,342.98,20221.0,338.6236,339.3553,338.5544,339.1378,20221.0
2024-06-04 13:10:00,342.99,343.03,342.75,342.81,5285.0,339.1477,339.1872,338.9103,338.9697,5285.0
2024-06-04 13:20:00,342.96,343.1,342.42,342.5,17061.0,339.118,339.2564,338.584,338.6631,17061.0
2024-06-04 13:30:00,342.53,342.78,342.44,342.64,39602.0,338.6928,338.94,338.6038,338.8016,39602.0
2024-06-04 13:40:00,342.65,342.77,342.43,342.58,44630.0,338.8115,338.9301,338.5939,338.7422,44630.0
2024-06-04 13:50:00,342.57,342.71,342.2,342.24,4193.0,338.7324,338.8708,338.3665,338.4061,4193.0
2024-06-04 14:00:00,342.09,342.52,342.0,342.41,2474.0,338.2577,338.6829,338.1687,338.5742,2474.0
2024-06-04 14:10:00,342.37,342.55,342.23,342.26,4989.0,338.5346,338.7126,338.3962,338.4258,4989.0
2024-06-04 14:20:00,342.39,343.53,342.3,343.53,13068.0,338.5544,339.6816,338.4654,339.6816,13068.0
2024-06-04 14:30:00,343.78,343.83,343.02,343.17,17183.0,339.9288,339.9782,339.1773,339.3256,17183.0
2024-06-04 14:40:00,343.04,343.31,343.04,343.17,16245.0,339.1971,339.4641,339.1971,339.3256,16245.0
2024-06-04 14:50:00,343.17,343.3,342.78,342.78,8937.0,339.3256,339.4542,338.94,338.94,8937.0
2024-06-04 15:00:00,342.86,343.01,342.65,342.93,16047.0,339.0191,339.1674,338.8115,339.0883,16047.0
2024-06-04 15:10:00,342.93,343.31,342.8,342.94,38591.0,339.0883,339.4641,338.9598,339.0982,38591.0
2024-06-04 15:20:00,342.9,343.48,342.9,343.23,50993.0,339.0587,339.6322,339.0587,339.385,50993.0
2024-06-04 15:30:00,343.23,343.39,343.07,343.19,22679.0,339.385,339.5432,339.2268,339.3454,22679.0
2024-06-04 15:40:00,343.19,343.39,342.94,343.07,63103.0,339.3454,339.5432,339.0982,339.2268,63103.0
2024-06-04 15:50:00,343.07,343.07,341.79,342.0,192213.0,339.2268,339.2268,337.9611,338.1687,192213.0
2024-06-05 09:30:00,342.0,344.77,341.51,344.66,24489.0,338.1687,340.9077,337.6842,340.7989,24489.0
2024-06-05 09:40:00,344.9,345.72,344.54,344.86,10533.0,341.0363,341.8471,340.6803,340.9967,10533.0
2024-06-05 09:50:00,344.84,344.84,343.81,344.57,5803.0,340.9769,340.9769,339.9585,340.71,5803.0
2024-06-05 10:00:00,344.35,345.29,343.87,344.35,24806.0,340.4924,341.4219,340.0178,340.4924,24806.0
2024-06-05 10:10:00,344.13,344.87,344.13,344.42,6038.0,340.2749,341.0066,340.2749,340.5616,6038.0
2024-06-05 10:20:00,344.53,344.74,344.23,344.53,5625.0,340.6704,340.8781,340.3738,340.6704,5625.0
2024-06-05 10:30:00,344.94,345.01,344.58,344.63,4476.0,341.0758,341.145,340.7198,340.7693,4476.0
2024-06-05 10:40:00,344.63,344.67,344.28,344.44,2790.0,340.7693,340.8088,340.4232,340.5814,2790.0
2024-06-05 10:50:00,344.42,345.2,344.27,345.16,9111.0,340.5616,341.3329,340.4133,341.2933,9111.0
2024-06-05 11:00:00,345.11,345.9,345.1,345.39,11680.0,341.2439,342.0251,341.234,341.5208,11680.0
2024-06-05 11:10:00,345.44,346.68,345.44,346.4,8843.0,341.5702,342.7963,341.5702,342.5195,8843.0
2024-06-05 11:20:00,346.38,346.62,346.11,346.49,8438.0,342.4997,342.737,342.2327,342.6084,8438.0
2024-06-05 11:30:00,346.62,346.62,345.5,345.51,6170.0,342.737,342.737,341.6295,341.6394,6170.0
2024-06-05 11:40:00,345.51,345.77,345.13,345.13,8907.0,341.6394,341.8965,341.2637,341.2637,8907.0
2024-06-05 11:50:00,345.14,345.27,344.93,345.05,4671.0,341.2736,341.4021,341.0659,341.1846,4671.0
2024-06-05 12:00:00,345.13,345.74,345.12,345.62,4666.0,341.2637,341.8668,341.2538,341.7482,4666.0
2024-06-05 12:10:00,345.74,345.74,345.25,345.25,4517.0,341.8668,341.8668,341.3823,341.3823,4517.0
2024-06-05 12:20:00,345.34,345.94,345.34,345.74,5569.0,341.4713,342.0646,341.4713,341.8668,5569.0
2024-06-05 12:30:00,345.88,345.88,345.55,345.73,4118.0,342.0053,342.0053,341.679,341.857,4118.0
2024-06-05 12:40:00,345.73,345.74,345.38,345.4,2034.0,341.857,341.8668,341.5109,341.5307,2034.0
2024-06-05 12:50:00,345.51,345.83,345.51,345.59,4373.0,341.6394,341.9558,341.6394,341.7185,4373.0
2024-06-05 13:00:00,345.59,346.0,345.48,345.9,7738.0,341.7185,342.1239,341.6098,342.0251,7738.0
2024-06-05 13:10:00,345.84,345.9,345.25,345.26,4946.0,341.9657,342.0251,341.3823,341.3922,4946.0
2024-06-05 13:20:00,345.07,345.2,344.93,345.15,2840.0,341.2044,341.3329,341.0659,341.2835,2840.0
2024-06-05 13:30:00,345.22,345.55,344.96,345.55,4697.0,341.3527,341.679,341.0956,341.679,4697.0
2024-06-05 13:40:00,345.55,345.71,345.37,345.6,5541.0,341.679,341.8372,341.501,341.7284,5541.0
2024-06-05 13:50:00,345.63,345.64,345.39,345.49,4216.0,341.7581,341.768,341.5208,341.6196,4216.0
2024-06-05 14:00:00,345.49,345.9,345.35,345.9,5696.0,341.6196,342.0251,341.4812,342.0251,5696.0
2024-06-05 14:10:00,345.91,346.0,345.48,345.54,6455.0,342.0349,342.1239,341.6098,341.6691,6455.0
2024-06-05 14:20:00,345.54,345.97,345.52,345.91,4994.0,341.6691,342.0943,341.6493,342.0349,4994.0
2024-06-05 14:30:00,345.87,346.42,345.8,346.34,5194.0,341.9954,342.5392,341.9262,342.4601,5194.0
2024-06-05 14:40:00,346.34,346.49,346.1,346.1,9779.0,342.4601,342.6084,342.2228,342.2228,9779.0
2024-06-05 14:50:00,346.11,346.41,346.11,346.31,5329.0,342.2327,342.5293,342.2327,342.4305,5329.0
2024-06-05 15:00:00,346.21,346.43,346.04,346.34,4024.0,342.3316,342.5491,342.1635,342.4601,4024.0
2024-06-05 15:10:00,346.34,346.55,346.31,346.5,8953.0,342.4601,342.6678,342.4305,342.6183,8953.0
2024-06-05 15:20:00,346.46,346.83,346.24,346.32,21091.0,342.5788,342.9446,342.3612,342.4404,21091.0
2024-06-05 15:30:00,346.27,346.49,346.26,346.42,11304.0,342.3909,342.6084,342.381,342.5392,11304.0
2024-06-05 15:40:00,346.47,346.59,346.22,346.38,20958.0,342.5887,342.7073,342.3415,342.4997,20958.0
2024-06-05 15:50:00,346.42,346.91,345.84,346.08,69386.0,342.5392,343.0237,341.9657,342.203,69386.0
2024-06-06 09:30:00,346.44,347.41,344.52,345.02,13632.0,342.559,343.5181,340.6605,341.1549,13632.0
2024-06-06 09:40:00,345.37,346.36,345.09,345.87,18683.0,341.501,342.4799,341.2241,341.9954,18683.0
2024-06-06 09:50:00,346.0,347.03,345.7,345.94,4628.0,342.1239,343.1424,341.8273,342.0646,4628.0
2024-06-06 10:00:00,346.11,346.54,345.79,346.54,5741.0,342.2327,342.6579,341.9163,342.6579,5741.0
2024-06-06 10:10:00,346.62,347.37,346.35,347.33,7910.0,342.737,343.4786,342.47,343.439,7910.0
2024-06-06 10:20:00,347.47,348.31,347.46,348.2,9531.0,343.5775,344.4081,343.5676,344.2993,9531.0
2024-06-06 10:30:00,348.25,348.25,346.7,346.87,6953.0,344.3487,344.3487,342.8161,342.9842,6953.0
2024-06-06 10:40:00,346.75,347.23,346.63,347.16,5412.0,342.8655,343.3402,342.7469,343.2709,5412.0
2024-06-06 10:50:00,347.14,347.35,346.77,347.11,8286.0,343.2512,343.4588,342.8853,343.2215,8286.0
2024-06-06 11:00:00,347.15,347.44,346.91,347.44,3123.0,343.2611,343.5478,343.0237,343.5478,3123.0
2024-06-06 11:10:00,347.34,347.5,347.18,347.27,3769.0,343.4489,343.6071,343.2907,343.3797,3769.0
2024-06-06 11:20:00,347.19,347.21,346.6,346.76,3621.0,343.3006,343.3204,342.7172,342.8754,3621.0
2024-06-06 11:30:00,346.52,346.72,346.1,346.22,7286.0,342.6381,342.8359,342.2228,342.3415,7286.0
2024-06-06 11:40:00,346.2,346.58,346.11,346.37,3611.0,342.3217,342.6974,342.2327,342.4898,3611.0
2024-06-06 11:50:00,346.34,346.44,346.0,346.0,2425.0,342.4601,342.559,342.1239,342.1239,2425.0
2024-06-06 12:00:00,346.07,346.18,345.95,346.03,1800.0,342.1932,342.3019,342.0745,342.1536,1800.0
2024-06-06 12:10:00,345.96,346.18,345.83,346.13,3985.0,342.0844,342.3019,341.9558,342.2525,3985.0
2024-06-06 12:20:00,346.13,346.29,345.81,346.29,4654.0,342.2525,342.4107,341.9361,342.4107,4654.0
2024-06-06 12:30:00,346.28,346.81,346.26,346.81,4774.0,342.4008,342.9249,342.381,342.9249,4774.0
2024-06-06 12:40:00,346.87,346.87,346.5,346.5,5784.0,342.9842,342.9842,342.6183,342.6183,5784.0
2024-06-06 12:50:00,346.46,346.65,346.42,346.56,9583.0,342.5788,342.7667,342.5392,342.6777,9583.0
2024-06-06 13:00:00,346.5,346.79,346.5,346.79,6703.0,342.6183,342.9051,342.6183,342.9051,6703.0
2024-06-06 13:10:00,346.79,346.79,346.6,346.79,5141.0,342.9051,342.9051,342.7172,342.9051,5141.0
2024-06-06 13:20:00,346.69,347.19,346.68,347.13,5257.0,342.8062,343.3006,342.7963,343.2413,5257.0
2024-06-06 13:30:00,347.13,347.36,347.12,347.24,9670.0,343.2413,343.4687,343.2314,343.35,9670.0
2024-06-06 13:40:00,347.14,347.37,346.94,347.31,5274.0,343.2512,343.4786,343.0534,343.4193,5274.0
2024-06-06 13:50:00,347.27,347.43,346.97,347.03,11709.0,343.3797,343.5379,343.0831,343.1424,11709.0
2024-06-06 14:00:00,346.95,347.18,346.77,346.86,11980.0,343.0633,343.2907,342.8853,342.9743,11980.0
2024-06-06 14:10:00,346.69,347.4,346.69,347.4,5741.0,342.8062,343.5083,342.8062,343.5083,5741.0
2024-06-06 14:20:00,347.4,347.58,347.23,347.58,4173.0,343.5083,343.6862,343.3402,343.6862,4173.0
2024-06-06 14:30:00,347.55,347.6,347.29,347.39,7594.0,343.6566,343.706,343.3995,343.4984,7594.0
2024-06-06 14:40:00,347.35,347.68,347.34,347.65,7128.0,343.4588,343.7851,343.4489,343.7555,7128.0
2024-06-06 14:50:00,347.76,348.03,347.74,347.91,6747.0,343.8642,344.1312,343.8444,344.0125,6747.0
2024-06-06 15:00:00,347.93,348.5,347.82,348.42,12929.0,344.0323,344.5959,343.9235,344.5168,12929.0
2024-06-06 15:10:00,348.47,348.55,348.16,348.41,17912.0,344.5663,344.6454,344.2597,344.5069,17912.0
2024-06-06 15:20:00,348.46,348.57,348.18,348.49,8894.0,344.5564,344.6651,344.2795,344.586,8894.0
2024-06-06 15:30:00,348.51,348.93,348.48,348.59,12777.0,344.6058,345.0211,344.5762,344.6849,12777.0
2024-06-06 15:40:00,348.66,348.66,348.19,348.39,19856.0,344.7541,344.7541,344.2894,344.4872,19856.0
2024-06-06 15:50:00,348.36,349.94,348.13,349.79,140196.0,344.4575,346.0198,344.2301,345.8715,140196.0
2024-06-07 09:30:00,349.82,349.82,348.21,348.89,20103.0,345.9011,345.9011,344.3092,344.9816,20103.0
2024-06-07 09:40:00,348.74,349.85,348.57,349.63,7429.0,344.8332,345.9308,344.6651,345.7133,7429.0
2024-06-07 09:50:00,349.63,351.4,349.4,351.38,15919.0,345.7133,347.4634,345.4858,347.4437,15919.0
2024-06-07 10:00:00,351.35,351.35,349.6,349.77,11519.0,347.414,347.414,345.6836,345.8517,11519.0
2024-06-07 10:10:00,349.71,350.6,349.53,350.53,10053.0,345.7924,346.6724,345.6144,346.6032,10053.0
2024-06-07 10:20:00,350.57,351.04,350.37,350.38,16693.0,346.6427,347.1075,346.445,346.4549,16693.0
2024-06-07 10:30:00,350.59,351.39,350.17,351.23,7668.0,346.6625,347.4536,346.2472,347.2953,7668.0
2024-06-07 10:40:00,351.06,351.57,350.95,351.26,12497.0,347.1273,347.6315,347.0185,347.325,12497.0
2024-06-07 10:50:00,351.38,351.38,350.57,350.91,5479.0,347.4437,347.4437,346.6427,346.9789,5479.0
2024-06-07 11:00:00,350.68,350.68,350.01,350.16,6970.0,346.7515,346.7515,346.089,346.2373,6970.0
2024-06-07 11:10:00,350.16,350.74,350.01,350.62,8701.0,346.2373,346.8108,346.089,346.6922,8701.0
2024-06-07 11:20:00,350.61,350.92,350.6,350.68,6838.0,346.6823,346.9888,346.6724,346.7515,6838.0
2024-06-07 11:30:00,350.82,351.33,350.7,350.84,7470.0,346.8899,347.3942,346.7713,346.9097,7470.0
2024-06-07 11:40:00,350.92,351.37,350.74,351.13,2415.0,346.9888,347.4338,346.8108,347.1965,2415.0
2024-06-07 11:50:00,351.22,351.3,350.76,350.94,5355.0,347.2855,347.3646,346.8306,347.0086,5355.0
2024-06-07 12:00:00,350.87,350.94,350.57,350.72,5741.0,346.9394,347.0086,346.6427,346.7911,5741.0
2024-06-07 12:10:00,350.65,350.82,350.56,350.56,5457.0,346.7218,346.8899,346.6329,346.6329,5457.0
2024-06-07 12:20:00,350.66,350.83,350.48,350.52,5737.0,346.7317,346.8998,346.5537,346.5933,5737.0
2024-06-07 12:30:00,350.65,350.78,349.67,349.82,7214.0,346.7218,346.8504,345.7528,345.9011,7214.0
2024-06-07 12:40:00,349.88,350.22,349.87,350.0,8062.0,345.9605,346.2967,345.9506,346.0791,8062.0
2024-06-07 12:50:00,350.14,350.34,350.0,350.28,3818.0,346.2176,346.4153,346.0791,346.356,3818.0
2024-06-07 13:00:00,350.25,350.25,349.82,349.86,5637.0,346.3263,346.3263,345.9011,345.9407,5637.0
2024-06-07 13:10:00,349.86,350.15,349.7,350.15,6698.0,345.9407,346.2274,345.7825,346.2274,6698.0
2024-06-07 13:20:00,350.04,350.57,350.03,350.19,3967.0,346.1187,346.6427,346.1088,346.267,3967.0
2024-06-07 13:30:00,350.19,350.19,350.04,350.15,5624.0,346.267,346.267,346.1187,346.2274,5624.0
2024-06-07 13:40:00,350.05,350.08,349.75,349.75,7446.0,346.1286,346.1582,345.8319,345.8319,7446.0
2024-06-07 13:50:00,349.76,349.98,349.69,349.69,4323.0,345.8418,346.0593,345.7726,345.7726,4323.0
2024-06-07 14:00:00,349.66,349.71,348.86,348.87,7353.0,345.7429,345.7924,344.9519,344.9618,7353.0
2024-06-07 14:10:00,348.87,349.28,348.87,349.24,5707.0,344.9618,345.3672,344.9618,345.3276,5707.0
2024-06-07 14:20:00,349.28,350.07,349.28,350.04,8624.0,345.3672,346.1483,345.3672,346.1187,8624.0
2024-06-07 14:30:00,349.81,349.85,349.66,349.78,11338.0,345.8913,345.9308,345.7429,345.8616,11338.0
2024-06-07 14:40:00,349.78,350.4,349.69,350.4,6165.0,345.8616,346.4746,345.7726,346.4746,6165.0
2024-06-07 14:50:00,350.38,350.48,349.98,349.98,14841.0,346.4549,346.5537,346.0593,346.0593,14841.0
2024-06-07 15:00:00,349.98,350.14,349.35,349.48,18540.0,346.0593,346.2176,345.4364,345.565,18540.0
2024-06-07 15:10:00,349.48,349.69,349.21,349.38,5376.0,345.565,345.7726,345.298,345.4661,5376.0
2024-06-07 15:20:00,349.35,349.57,349.16,349.57,8159.0,345.4364,345.6539,345.2485,345.6539,8159.0
2024-06-07 15:30:00,349.41,349.65,348.81,348.94,10646.0,345.4957,345.733,344.9025,345.031,10646.0
2024-06-07 15:40:00,348.92,349.23,348.74,348.86,15721.0,345.0112,345.3178,344.8332,344.9519,15721.0
2024-06-07 15:50:00,348.77,349.56,348.63,349.28,59250.0,344.8629,345.6441,344.7245,345.3672,59250.0
2024-06-10 09:30:00,348.09,348.22,344.88,345.19,18007.0,344.1905,344.3191,341.0165,341.323,18007.0
2024-06-10 09:40:00,345.18,345.89,344.76,344.88,13447.0,341.3131,342.0152,340.8978,341.0165,13447.0
2024-06-10 09:50:00,345.0,346.7,344.88,346.47,14426.0,341.1351,342.8161,341.0165,342.5887,14426.0
2024-06-10 10:00:00,346.68,347.35,346.31,347.22,9809.0,342.7963,343.4588,342.4305,343.3303,9809.0
2024-06-10 10:10:00,346.98,347.54,346.43,346.62,6109.0,343.093,343.6467,342.5491,342.737,6109.0
2024-06-10 10:20:00,346.24,347.53,346.24,346.77,11061.0,342.3612,343.6368,342.3612,342.8853,11061.0
2024-06-10 10:30:00,347.09,347.75,346.92,347.39,11329.0,343.2017,343.8543,343.0336,343.4984,11329.0
2024-06-10 10:40:00,347.5,347.55,346.97,347.0,5887.0,343.6071,343.6566,343.0831,343.1127,5887.0
2024-06-10 10:50:00,347.09,347.16,346.35,346.35,11139.0,343.2017,343.2709,342.47,342.47,11139.0
2024-06-10 11:00:00,346.57,346.93,346.33,346.93,4025.0,342.6876,343.0435,342.4502,343.0435,4025.0
2024-06-10 11:10:00,346.75,347.07,346.31,346.75,36294.0,342.8655,343.1819,342.4305,342.8655,36294.0
2024-06-10 11:20:00,346.71,347.15,346.7,347.0,9597.0,342.826,343.2611,342.8161,343.1127,9597.0
2024-06-10 11:30:00,347.0,347.12,346.36,346.4,15262.0,343.1127,343.2314,342.4799,342.5195,15262.0
2024-06-10 11:40:00,346.43,346.44,346.14,346.37,7277.0,342.5491,342.559,342.2624,342.4898,7277.0
2024-06-10 11:50:00,346.41,346.54,346.28,346.54,5935.0,342.5293,342.6579,342.4008,342.6579,5935.0
2024-06-10 12:00:00,346.49,346.49,346.3,346.37,2363.0,342.6084,342.6084,342.4206,342.4898,2363.0
2024-06-10 12:10:00,346.3,346.56,346.3,346.56,5564.0,342.4206,342.6777,342.4206,342.6777,5564.0
2024-06-10 12:20:00,346.58,346.74,346.56,346.74,1605.0,342.6974,342.8556,342.6777,342.8556,1605.0
2024-06-10 12:30:00,346.65,346.73,346.45,346.57,1135.0,342.7667,342.8458,342.5689,342.6876,1135.0
2024-06-10 12:40:00,346.72,346.75,346.43,346.47,4101.0,342.8359,342.8655,342.5491,342.5887,4101.0
2024-06-10 12:50:00,346.47,346.47,346.28,346.32,6705.0,342.5887,342.5887,342.4008,342.4404,6705.0
2024-06-10 13:00:00,346.31,346.53,346.3,346.37,4838.0,342.4305,342.648,342.4206,342.4898,4838.0
2024-06-10 13:10:00,346.38,346.4,346.3,346.4,1760.0,342.4997,342.5195,342.4206,342.5195,1760.0
2024-06-10 13:20:00,346.4,346.73,346.39,346.47,2502.0,342.5195,342.8458,342.5096,342.5887,2502.0
2024-06-10 13:30:00,346.44,346.86,346.43,346.85,1666.0,342.559,342.9743,342.5491,342.9644,1666.0
2024-06-10 13:40:00,346.9,347.86,346.79,347.86,6162.0,343.0139,343.9631,342.9051,343.9631,6162.0
2024-06-10 13:50:00,347.64,347.71,346.77,346.77,6397.0,343.7456,343.8148,342.8853,342.8853,6397.0
2024-06-10 14:00:00,346.77,346.85,346.59,346.85,4092.0,342.8853,342.9644,342.7073,342.9644,4092.0
2024-06-10 14:10:00,346.87,346.95,346.54,346.9,8170.0,342.9842,343.0633,342.6579,343.0139,8170.0
2024-06-10 14:20:00,346.9,346.9,346.37,346.71,8330.0,343.0139,343.0139,342.4898,342.826,8330.0
2024-06-10 14:30:00,346.57,346.94,346.57,346.88,8423.0,342.6876,343.0534,342.6876,342.9941,8423.0
2024-06-10 14:40:00,346.78,347.05,346.69,346.97,7987.0,342.8952,343.1622,342.8062,343.0831,7987.0
2024-06-10 14:50:00,347.0,347.14,346.95,347.1,4498.0,343.1127,343.2512,343.0633,343.2116,4498.0
2024-06-10 15:00:00,347.18,347.38,347.0,347.03,2925.0,343.2907,343.4885,343.1127,343.1424,2925.0
2024-06-10 15:10:00,347.18,347.51,347.11,347.17,9840.0,343.2907,343.617,343.2215,343.2808,9840.0
2024-06-10 15:20:00,347.24,347.45,347.03,347.29,22189.0,343.35,343.5577,343.1424,343.3995,22189.0
2024-06-10 15:30:00,347.29,348.07,347.23,348.01,13347.0,343.3995,344.1707,343.3402,344.1114,13347.0
2024-06-10 15:40:00,348.14,348.28,347.94,348.15,12553.0,344.24,344.3784,344.0422,344.2499,12553.0
2024-06-10 15:50:00,348.14,348.67,348.01,348.35,50373.0,344.24,344.764,344.1114,344.4476,50373.0
2024-06-11 09:30:00,347.92,348.43,344.05,344.81,18017.0,344.0224,344.5267,340.1958,340.9473,18017.0
2024-06-11 09:40:00,345.37,345.9,342.66,342.66,7870.0,341.501,342.0251,338.8214,338.8214,7870.0
2024-06-11 09:50:00,342.71,343.37,342.31,342.97,9960.0,338.8708,339.5234,338.4753,339.1279,9960.0
2024-06-11 10:00:00,342.78,343.75,342.54,343.12,13540.0,338.94,339.8991,338.7027,339.2762,13540.0
2024-06-11 10:10:00,342.94,342.96,341.05,341.67,76326.0,339.0982,339.118,337.2294,337.8424,76326.0
2024-06-11 10:20:00,341.9,342.75,341.78,342.56,9376.0,338.0699,338.9103,337.9512,338.7225,9376.0
2024-06-11 10:30:00,342.69,344.6,342.69,344.6,20456.0,338.851,340.7396,338.851,340.7396,20456.0
2024-06-11 10:40:00,344.44,344.78,344.26,344.26,14131.0,340.5814,340.9176,340.4034,340.4034,14131.0
2024-06-11 10:50:00,344.19,344.27,343.96,344.1,8426.0,340.3342,340.4133,340.1068,340.2452,8426.0
2024-06-11 11:00:00,344.04,344.22,343.43,343.89,6079.0,340.1859,340.3639,339.5827,340.0376,6079.0
2024-06-11 11:10:00,344.12,344.14,343.57,343.57,2464.0,340.265,340.2848,339.7212,339.7212,2464.0
2024-06-11 11:20:00,343.55,343.6,343.08,343.59,5600.0,339.7014,339.7508,339.2366,339.7409,5600.0
2024-06-11 11:30:00,343.74,343.77,343.28,343.43,4064.0,339.8893,339.9189,339.4344,339.5827,4064.0
2024-06-11 11:40:00,343.31,343.93,343.21,343.65,4711.0,339.4641,340.0771,339.3652,339.8003,4711.0
2024-06-11 11:50:00,343.82,344.42,343.76,344.39,2423.0,339.9684,340.5616,339.909,340.532,2423.0
2024-06-11 12:00:00,344.43,344.43,344.06,344.21,3142.0,340.5715,340.5715,340.2057,340.354,3142.0
2024-06-11 12:10:00,344.21,344.33,343.88,343.89,3380.0,340.354,340.4726,340.0277,340.0376,3380.0
2024-06-11 12:20:00,343.83,344.12,343.75,344.0,4149.0,339.9782,340.265,339.8991,340.1463,4149.0
2024-06-11 12:30:00,343.96,344.27,343.95,344.22,3253.0,340.1068,340.4133,340.0969,340.3639,3253.0
2024-06-11 12:40:00,344.18,344.63,344.16,344.44,5816.0,340.3243,340.7693,340.3045,340.5814,5816.0
2024-06-11 12:50:00,344.44,344.55,344.32,344.46,3463.0,340.5814,340.6902,340.4628,340.6012,3463.0
2024-06-11 13:00:00,344.42,344.86,344.41,344.77,5781.0,340.5616,340.9967,340.5517,340.9077,5781.0
2024-06-11 13:10:00,344.7,344.83,344.33,344.54,1740.0,340.8385,340.967,340.4726,340.6803,1740.0
2024-06-11 13:20:00,344.4,344.41,343.92,344.02,3935.0,340.5419,340.5517,340.0672,340.1661,3935.0
2024-06-11 13:30:00,344.13,344.64,343.99,344.64,6624.0,340.2749,340.7792,340.1365,340.7792,6624.0
2024-06-11 13:40:00,344.62,344.9,344.45,344.58,10438.0,340.7594,341.0363,340.5913,340.7198,10438.0
2024-06-11 13:50:00,344.59,344.97,344.58,344.88,9168.0,340.7297,341.1055,340.7198,341.0165,9168.0
2024-06-11 14:00:00,344.97,345.77,344.97,345.22,8493.0,341.1055,341.8965,341.1055,341.3527,8493.0
2024-06-11 14:10:00,345.21,345.55,345.2,345.51,8008.0,341.3428,341.679,341.3329,341.6394,8008.0
2024-06-11 14:20:00,345.6,345.68,345.44,345.68,5819.0,341.7284,341.8075,341.5702,341.8075,5819.0
2024-06-11 14:30:00,345.69,346.07,345.6,345.74,12678.0,341.8174,342.1932,341.7284,341.8668,12678.0
2024-06-11 14:40:00,345.88,345.97,345.67,345.81,6719.0,342.0053,342.0943,341.7976,341.9361,6719.0
2024-06-11 14:50:00,345.74,345.96,345.54,345.58,8874.0,341.8668,342.0844,341.6691,341.7086,8874.0
2024-06-11 15:00:00,345.68,346.01,345.65,346.0,9059.0,341.8075,342.1338,341.7779,342.1239,9059.0
2024-06-11 15:10:00,345.94,346.24,345.69,345.86,20620.0,342.0646,342.3612,341.8174,341.9855,20620.0
2024-06-11 15:20:00,345.82,345.98,345.63,345.67,9558.0,341.946,342.1042,341.7581,341.7976,9558.0
2024-06-11 15:30:00,345.64,345.96,345.42,345.94,20105.0,341.768,342.0844,341.5504,342.0646,20105.0
2024-06-11 15:40:00,345.99,346.13,345.44,345.47,16082.0,342.114,342.2525,341.5702,341.5999,16082.0
2024-06-11 15:50:00,345.47,346.66,345.23,346.39,61558.0,341.5999,342.7765,341.3626,342.5096,61558.0
2024-06-12 09:30:00,348.08,349.1,346.19,346.88,30478.0,344.1806,345.1892,342.3118,342.9941,30478.0
2024-06-12 09:40:00,347.36,348.2,346.32,346.57,8730.0,343.4687,344.2993,342.4404,342.6876,8730.0
2024-06-12 09:50:00,346.58,347.1,345.19,346.29,8114.0,342.6974,343.2116,341.323,342.4107,8114.0
2024-06-12 10:00:00,346.39,348.28,346.39,347.98,18635.0,342.5096,344.3784,342.5096,344.0818,18635.0
2024-06-12 10:10:00,348.02,349.42,347.89,349.17,15316.0,344.1213,345.5056,343.9928,345.2584,15316.0
2024-06-12 10:20:00,349.17,349.17,348.61,348.81,6639.0,345.2584,345.2584,344.7047,344.9025,6639.0
2024-06-12 10:30:00,349.0,349.18,348.52,348.96,6751.0,345.0903,345.2683,344.6157,345.0508,6751.0
2024-06-12 10:40:00,348.96,349.0,348.42,348.9,9398.0,345.0508,345.0903,344.5168,344.9914,9398.0
2024-06-12 10:50:00,349.05,349.09,348.56,348.62,14341.0,345.1398,345.1793,344.6553,344.7146,14341.0
2024-06-12 11:00:00,348.67,349.13,348.67,348.82,11482.0,344.764,345.2189,344.764,344.9123,11482.0
2024-06-12 11:10:00,349.0,349.11,348.34,348.82,4591.0,345.0903,345.1991,344.4377,344.9123,4591.0
2024-06-12 11:20:00,348.96,349.14,348.77,349.0,7225.0,345.0508,345.2288,344.8629,345.0903,7225.0
2024-06-12 11:30:00,349.07,349.27,348.92,348.99,4325.0,345.1595,345.3573,345.0112,345.0804,4325.0
2024-06-12 11:40:00,349.02,349.52,348.87,349.16,4043.0,345.1101,345.6045,344.9618,345.2485,4043.0
2024-06-12 11:50:00,349.02,349.79,349.01,349.69,7802.0,345.1101,345.8715,345.1002,345.7726,7802.0
2024-06-12 12:00:00,349.69,349.93,349.42,349.42,6165.0,345.7726,346.0099,345.5056,345.5056,6165.0
2024-06-12 12:10:00,349.35,349.35,348.37,348.65,2119.0,345.4364,345.4364,344.4674,344.7442,2119.0
2024-06-12 12:20:00,348.52,348.59,348.33,348.55,2485.0,344.6157,344.6849,344.4278,344.6454,2485.0
2024-06-12 12:30:00,348.55,348.55,348.26,348.27,3116.0,344.6454,344.6454,344.3586,344.3685,3116.0
2024-06-12 12:40:00,348.4,348.71,348.23,348.64,3360.0,344.497,344.8036,344.329,344.7344,3360.0
2024-06-12 12:50:00,348.49,348.68,348.49,348.58,711.0,344.586,344.7739,344.586,344.675,711.0
2024-06-12 13:00:00,348.69,348.77,348.32,348.32,1704.0,344.7838,344.8629,344.4179,344.4179,1704.0
2024-06-12 13:10:00,348.3,348.33,347.94,348.04,2809.0,344.3982,344.4278,344.0422,344.1411,2809.0
2024-06-12 13:20:00,348.03,348.17,347.72,347.77,8785.0,344.1312,344.2696,343.8247,343.8741,8785.0
2024-06-12 13:30:00,347.7,347.72,347.17,347.17,1705.0,343.8049,343.8247,343.2808,343.2808,1705.0
2024-06-12 13:40:00,347.28,347.29,346.91,346.96,8423.0,343.3896,343.3995,343.0237,343.0732,8423.0
2024-06-12 13:50:00,346.84,346.98,346.5,346.5,1695.0,342.9545,343.093,342.6183,342.6183,1695.0
2024-06-12 14:00:00,346.44,346.67,345.12,346.63,11395.0,342.559,342.7864,341.2538,342.7469,11395.0
2024-06-12 14:10:00,346.76,347.5,346.64,347.2,6111.0,342.8754,343.6071,342.7568,343.3105,6111.0
2024-06-12 14:20:00,347.3,347.96,347.3,347.78,3624.0,343.4094,344.062,343.4094,343.884,3624.0
2024-06-12 14:30:00,347.66,347.66,346.5,346.67,4481.0,343.7653,343.7653,342.6183,342.7864,4481.0
2024-06-12 14:40:00,346.97,346.97,345.8,346.0,4749.0,343.0831,343.0831,341.9262,342.1239,4749.0
2024-06-12 14:50:00,346.14,346.28,345.72,346.05,4332.0,342.2624,342.4008,341.8471,342.1734,4332.0
2024-06-12 15:00:00,346.15,346.9,346.13,346.35,7395.0,342.2723,343.0139,342.2525,342.47,7395.0
2024-06-12 15:10:00,346.38,348.22,346.36,348.22,16315.0,342.4997,344.3191,342.4799,344.3191,16315.0
2024-06-12 15:20:00,348.22,348.77,347.71,347.71,12303.0,344.3191,344.8629,343.8148,343.8148,12303.0
2024-06-12 15:30:00,347.67,348.01,346.62,346.62,14988.0,343.7752,344.1114,342.737,342.737,14988.0
2024-06-12 15:40:00,346.68,347.02,346.39,346.89,11100.0,342.7963,343.1325,342.5096,343.004,11100.0
2024-06-12 15:50:00,346.89,347.0,346.16,346.4,53971.0,343.004,343.1127,342.2821,342.5195,53971.0
2024-06-13 09:30:00,345.23,347.35,342.15,344.49,26195.0,341.3626,343.4588,338.3171,340.6309,26195.0
2024-06-13 09:40:00,344.49,345.54,342.71,343.13,9263.0,340.6309,341.6691,338.8708,339.2861,9263.0
2024-06-13 09:50:00,343.12,343.5,341.78,342.33,8331.0,339.2762,339.6519,337.9512,338.495,8331.0
2024-06-13 10:00:00,342.13,345.24,341.72,345.06,8024.0,338.2973,341.3724,337.8919,341.1945,8024.0
2024-06-13 10:10:00,344.98,345.36,343.97,344.51,11885.0,341.1154,341.4911,340.1167,340.6506,11885.0
2024-06-13 10:20:00,344.51,344.59,343.8,344.04,14009.0,340.6506,340.7297,339.9486,340.1859,14009.0
2024-06-13 10:30:00,343.86,344.07,343.49,344.07,7165.0,340.0079,340.2156,339.6421,340.2156,7165.0
2024-06-13 10:40:00,344.01,344.15,343.67,343.85,6746.0,340.1562,340.2947,339.82,339.998,6746.0
2024-06-13 10:50:00,343.84,343.99,343.28,343.79,3992.0,339.9881,340.1365,339.4344,339.9387,3992.0
2024-06-13 11:00:00,343.97,343.97,342.94,343.44,5740.0,340.1167,340.1167,339.0982,339.5926,5740.0
2024-06-13 11:10:00,343.66,343.85,343.32,343.56,5625.0,339.8101,339.998,339.474,339.7113,5625.0
2024-06-13 11:20:00,343.43,343.43,342.62,342.62,4747.0,339.5827,339.5827,338.7818,338.7818,4747.0
2024-06-13 11:30:00,342.84,343.95,342.84,343.48,4961.0,338.9993,340.0969,338.9993,339.6322,4961.0
2024-06-13 11:40:00,343.46,343.52,343.33,343.34,2000.0,339.6124,339.6717,339.4838,339.4937,2000.0
2024-06-13 11:50:00,343.52,343.78,343.47,343.59,4162.0,339.6717,339.9288,339.6223,339.7409,4162.0
2024-06-13 12:00:00,343.34,343.41,342.62,342.71,6025.0,339.4937,339.563,338.7818,338.8708,6025.0
2024-06-13 12:10:00,342.82,343.02,342.2,342.2,2600.0,338.9796,339.1773,338.3665,338.3665,2600.0
2024-06-13 12:20:00,342.2,342.59,342.09,342.39,5629.0,338.3665,338.7521,338.2577,338.5544,5629.0
2024-06-13 12:30:00,342.39,342.73,342.31,342.43,11784.0,338.5544,338.8906,338.4753,338.5939,11784.0
2024-06-13 12:40:00,342.5,343.05,342.41,342.93,7207.0,338.6631,339.207,338.5742,339.0883,7207.0
2024-06-13 12:50:00,342.93,343.34,342.92,343.12,7673.0,339.0883,339.4937,339.0784,339.2762,7673.0
2024-06-13 13:00:00,343.12,343.75,343.11,343.68,2767.0,339.2762,339.8991,339.2663,339.8299,2767.0
2024-06-13 13:10:00,343.71,343.85,342.98,342.98,4473.0,339.8596,339.998,339.1378,339.1378,4473.0
2024-06-13 13:20:00,343.07,343.83,342.89,343.69,2901.0,339.2268,339.9782,339.0488,339.8398,2901.0
2024-06-13 13:30:00,343.74,343.77,343.11,343.56,5302.0,339.8893,339.9189,339.2663,339.7113,5302.0
2024-06-13 13:40:00,343.68,343.77,343.53,343.66,3238.0,339.8299,339.9189,339.6816,339.8101,3238.0
2024-06-13 13:50:00,343.79,343.99,343.62,343.62,2655.0,339.9387,340.1365,339.7706,339.7706,2655.0
2024-06-13 14:00:00,343.63,343.7,343.19,343.61,6622.0,339.7805,339.8497,339.3454,339.7607,6622.0
2024-06-13 14:10:00,343.61,343.83,343.22,343.23,4084.0,339.7607,339.9782,339.3751,339.385,4084.0
2024-06-13 14:20:00,343.19,343.19,342.59,342.64,6081.0,339.3454,339.3454,338.7521,338.8016,6081.0
2024-06-13 14:30:00,342.61,343.02,342.48,342.91,11882.0,338.7719,339.1773,338.6434,339.0686,11882.0
2024-06-13 14:40:00,342.89,343.21,342.89,343.05,8049.0,339.0488,339.3652,339.0488,339.207,8049.0
2024-06-13 14:50:00,343.18,343.55,342.77,343.02,7957.0,339.3355,339.7014,338.9301,339.1773,7957.0
2024-06-13 15:00:00,342.99,343.55,342.98,343.01,6611.0,339.1477,339.7014,339.1378,339.1674,6611.0
2024-06-13 15:10:00,342.98,343.27,342.72,343.19,7929.0,339.1378,339.4245,338.8807,339.3454,7929.0
2024-06-13 15:20:00,343.3,343.31,342.86,342.86,9804.0,339.4542,339.4641,339.0191,339.0191,9804.0
2024-06-13 15:30:00,342.94,343.59,342.8,343.59,22819.0,339.0982,339.7409,338.9598,339.7409,22819.0
2024-06-13 15:40:00,343.54,343.54,342.9,342.9,21754.0,339.6915,339.6915,339.0587,339.0587,21754.0
2024-06-13 15:50:00,342.9,343.3,342.47,343.02,81411.0,339.0587,339.4542,338.6335,339.1773,81411.0
2024-06-14 09:30:00,343.62,343.72,341.01,342.39,16556.0,339.7706,339.8695,337.1898,338.5544,16556.0
2024-06-14 09:40:00,342.39,343.56,341.59,341.6,5731.0,338.5544,339.7113,337.7633,337.7732,5731.0
2024-06-14 09:50:00,341.36,342.21,341.36,342.07,5596.0,337.5359,338.3764,337.5359,338.238,5596.0
2024-06-14 10:00:00,341.93,342.07,341.48,341.49,3146.0,338.0995,338.238,337.6546,337.6645,3146.0
2024-06-14 10:10:00,341.54,342.07,341.25,342.07,5695.0,337.7139,338.238,337.4271,338.238,5695.0
2024-06-14 10:20:00,342.07,342.51,341.64,341.7,4077.0,338.238,338.673,337.8128,337.8721,4077.0
2024-06-14 10:30:00,341.4,341.72,341.23,341.58,3077.0,337.5755,337.8919,337.4074,337.7535,3077.0
2024-06-14 10:40:00,341.58,342.27,341.44,342.17,8264.0,337.7535,338.4357,337.615,338.3368,8264.0
2024-06-14 10:50:00,342.33,342.4,342.0,342.3,2252.0,338.495,338.5643,338.1687,338.4654,2252.0
2024-06-14 11:00:00,342.31,342.46,342.19,342.4,3464.0,338.4753,338.6236,338.3566,338.5643,3464.0
2024-06-14 11:10:00,342.4,343.02,342.4,342.63,8928.0,338.5643,339.1773,338.5643,338.7917,8928.0
2024-06-14 11:20:00,342.65,342.97,342.52,342.96,4761.0,338.8115,339.1279,338.6829,339.118,4761.0
2024-06-14 11:30:00,342.99,343.15,342.75,342.75,1754.0,339.1477,339.3059,338.9103,338.9103,1754.0
2024-06-14 11:40:00,342.91,343.17,342.63,343.17,5547.0,339.0686,339.3256,338.7917,339.3256,5547.0
2024-06-14 11:50:00,343.04,343.38,342.89,343.38,1913.0,339.1971,339.5333,339.0488,339.5333,1913.0
2024-06-14 12:00:00,343.37,343.52,343.18,343.44,1833.0,339.5234,339.6717,339.3355,339.5926,1833.0
2024-06-14 12:10:00,343.81,343.81,343.33,343.33,2710.0,339.9585,339.9585,339.4838,339.4838,2710.0
2024-06-14 12:20:00,343.36,343.69,343.29,343.4,1360.0,339.5135,339.8398,339.4443,339.5531,1360.0
2024-06-14 12:30:00,343.54,343.64,343.36,343.55,3057.0,339.6915,339.7904,339.5135,339.7014,3057.0
2024-06-14 12:40:00,343.61,343.61,343.37,343.57,4560.0,339.7607,339.7607,339.5234,339.7212,4560.0
2024-06-14 12:50:00,343.5,343.51,342.79,343.16,12414.0,339.6519,339.6618,338.9499,339.3158,12414.0
2024-06-14 13:00:00,343.32,343.62,343.3,343.5,2795.0,339.474,339.7706,339.4542,339.6519,2795.0
2024-06-14 13:10:00,343.63,343.68,343.4,343.67,2629.0,339.7805,339.8299,339.5531,339.82,2629.0
2024-06-14 13:20:00,343.68,343.88,343.28,343.28,2446.0,339.8299,340.0277,339.4344,339.4344,2446.0
2024-06-14 13:30:00,343.35,343.52,343.12,343.52,2376.0,339.5036,339.6717,339.2762,339.6717,2376.0
2024-06-14 13:40:00,343.57,343.57,343.36,343.38,1458.0,339.7212,339.7212,339.5135,339.5333,1458.0
2024-06-14 13:50:00,343.26,343.42,342.9,342.9,2564.0,339.4146,339.5728,339.0587,339.0587,2564.0
2024-06-14 14:00:00,342.68,342.82,342.21,342.21,4731.0,338.8411,338.9796,338.3764,338.3764,4731.0
2024-06-14 14:10:00,342.31,342.73,342.27,342.73,977.0,338.4753,338.8906,338.4357,338.8906,977.0
2024-06-14 14:20:00,342.62,342.8,342.44,342.44,3224.0,338.7818,338.9598,338.6038,338.6038,3224.0
2024-06-14 14:30:00,342.54,342.6,342.21,342.59,3594.0,338.7027,338.762,338.3764,338.7521,3594.0
2024-06-14 14:40:00,342.58,342.87,342.32,342.7,10499.0,338.7422,339.029,338.4852,338.8609,10499.0
2024-06-14 14:50:00,342.85,343.3,342.85,343.2,2201.0,339.0092,339.4542,339.0092,339.3553,2201.0
2024-06-14 15:00:00,343.13,343.42,343.13,343.31,5498.0,339.2861,339.5728,339.2861,339.4641,5498.0
2024-06-14 15:10:00,343.2,343.44,343.11,343.24,5635.0,339.3553,339.5926,339.2663,339.3949,5635.0
2024-06-14 15:20:00,343.19,343.45,343.05,343.11,7893.0,339.3454,339.6025,339.207,339.2663,7893.0
2024-06-14 15:30:00,343.2,343.57,343.14,343.48,11271.0,339.3553,339.7212,339.296,339.6322,11271.0
2024-06-14 15:40:00,343.4,343.99,343.4,343.82,11284.0,339.5531,340.1365,339.5531,339.9684,11284.0
2024-06-14 15:50:00,343.79,345.07,343.7,344.93,54319.0,339.9387,341.2044,339.8497,341.0659,54319.0
2024-06-17 09:30:00,343.21,344.97,342.54,344.41,26586.0,339.3652,341.1055,338.7027,340.5517,26586.0
2024-06-17 09:40:00,344.75,344.75,343.93,344.5,4318.0,340.8879,340.8879,340.0771,340.6407,4318.0
2024-06-17 09:50:00,344.63,345.2,344.2,344.57,7639.0,340.7693,341.3329,340.3441,340.71,7639.0
2024-06-17 10:00:00,344.21,344.21,342.72,343.58,2347.0,340.354,340.354,338.8807,339.731,2347.0
2024-06-17 10:10:00,343.29,343.29,342.58,342.91,5202.0,339.4443,339.4443,338.7422,339.0686,5202.0
2024-06-17 10:20:00,343.1,343.57,342.88,343.46,14215.0,339.2564,339.7212,339.0389,339.6124,14215.0
2024-06-17 10:30:00,343.43,343.53,343.09,343.12,12662.0,339.5827,339.6816,339.2465,339.2762,12662.0
2024-06-17 10:40:00,343.12,343.53,342.97,343.46,3470.0,339.2762,339.6816,339.1279,339.6124,3470.0
2024-06-17 10:50:00,343.69,343.94,342.91,342.91,7453.0,339.8398,340.087,339.0686,339.0686,7453.0
2024-06-17 11:00:00,342.95,342.95,342.49,342.49,734.0,339.1081,339.1081,338.6533,338.6533,734.0
2024-06-17 11:10:00,342.69,342.92,342.5,342.56,3898.0,338.851,339.0784,338.6631,338.7225,3898.0
2024-06-17 11:20:00,342.56,342.9,342.44,342.65,6845.0,338.7225,339.0587,338.6038,338.8115,6845.0
2024-06-17 11:30:00,342.78,342.78,342.15,342.24,7548.0,338.94,338.94,338.3171,338.4061,7548.0
2024-06-17 11:40:00,342.21,342.37,341.74,342.0,12868.0,338.3764,338.5346,337.9117,338.1687,12868.0
2024-06-17 11:50:00,342.17,342.97,342.17,342.77,4395.0,338.3368,339.1279,338.3368,338.9301,4395.0
2024-06-17 12:00:00,342.95,343.4,342.8,342.8,4366.0,339.1081,339.5531,338.9598,338.9598,4366.0
2024-06-17 12:10:00,342.97,343.24,342.82,342.82,2446.0,339.1279,339.3949,338.9796,338.9796,2446.0
2024-06-17 12:20:00,342.87,343.72,342.86,343.72,2987.0,339.029,339.8695,339.0191,339.8695,2987.0
2024-06-17 12:30:00,343.98,344.14,343.58,343.58,4021.0,340.1266,340.2848,339.731,339.731,4021.0
2024-06-17 12:40:00,343.67,344.28,343.57,344.1,3233.0,339.82,340.4232,339.7212,340.2452,3233.0
2024-06-17 12:50:00,344.4,344.51,344.02,344.02,3393.0,340.5419,340.6506,340.1661,340.1661,3393.0
2024-06-17 13:00:00,344.02,344.23,343.73,344.0,2572.0,340.1661,340.3738,339.8794,340.1463,2572.0
2024-06-17 13:10:00,343.95,344.2,343.75,344.15,1774.0,340.0969,340.3441,339.8991,340.2947,1774.0
2024-06-17 13:20:00,344.18,344.18,343.73,343.84,1338.0,340.3243,340.3243,339.8794,339.9881,1338.0
2024-06-17 13:30:00,344.21,344.71,343.83,344.71,2724.0,340.354,340.8484,339.9782,340.8484,2724.0
2024-06-17 13:40:00,344.47,344.6,344.2,344.42,2004.0,340.6111,340.7396,340.3441,340.5616,2004.0
2024-06-17 13:50:00,344.32,344.48,344.12,344.12,1204.0,340.4628,340.621,340.265,340.265,1204.0
2024-06-17 14:00:00,344.24,345.01,344.23,344.9,6892.0,340.3837,341.145,340.3738,341.0363,6892.0
2024-06-17 14:10:00,344.82,344.93,344.4,344.58,5714.0,340.9572,341.0659,340.5419,340.7198,5714.0
2024-06-17 14:20:00,344.49,345.0,344.49,344.72,2421.0,340.6309,341.1351,340.6309,340.8583,2421.0
2024-06-17 14:30:00,344.91,344.92,344.31,344.46,3761.0,341.0461,341.056,340.4529,340.6012,3761.0
2024-06-17 14:40:00,344.39,344.54,344.31,344.32,4671.0,340.532,340.6803,340.4529,340.4628,4671.0
2024-06-17 14:50:00,344.16,344.26,343.84,344.0,3431.0,340.3045,340.4034,339.9881,340.1463,3431.0
2024-06-17 15:00:00,344.04,344.44,343.91,344.44,5977.0,340.1859,340.5814,340.0573,340.5814,5977.0
2024-06-17 15:10:00,344.52,344.89,344.35,344.8,10542.0,340.6605,341.0264,340.4924,340.9374,10542.0
2024-06-17 15:20:00,344.67,344.82,344.55,344.75,5408.0,340.8088,340.9572,340.6902,340.8879,5408.0
2024-06-17 15:30:00,344.75,344.82,344.3,344.63,15750.0,340.8879,340.9572,340.443,340.7693,15750.0
2024-06-17 15:40:00,344.65,344.73,344.19,344.19,7233.0,340.7891,340.8682,340.3342,340.3342,7233.0
2024-06-17 15:50:00,344.07,344.91,344.07,344.85,45865.0,340.2156,341.0461,340.2156,340.9868,45865.0
2024-06-18 09:30:00,345.0,346.92,344.45,346.92,25353.0,341.1351,343.0336,340.5913,343.0336,25353.0
2024-06-18 09:40:00,347.03,347.5,345.5,346.19,6354.0,343.1424,343.6071,341.6295,342.3118,6354.0
2024-06-18 09:50:00,346.11,346.53,345.72,345.99,5587.0,342.2327,342.648,341.8471,342.114,5587.0
2024-06-18 10:00:00,345.99,346.58,345.61,345.69,6366.0,342.114,342.6974,341.7383,341.8174,6366.0
2024-06-18 10:10:00,345.58,346.19,345.32,346.02,8327.0,341.7086,342.3118,341.4516,342.1437,8327.0
2024-06-18 10:20:00,346.0,346.0,345.02,345.46,9633.0,342.1239,342.1239,341.1549,341.59,9633.0
2024-06-18 10:30:00,345.46,345.99,345.22,345.98,13700.0,341.59,342.114,341.3527,342.1042,13700.0
2024-06-18 10:40:00,345.82,347.27,345.81,347.13,7166.0,341.946,343.3797,341.9361,343.2413,7166.0
2024-06-18 10:50:00,347.13,347.33,345.72,346.29,61797.0,343.2413,343.439,341.8471,342.4107,61797.0
2024-06-18 11:00:00,346.3,346.4,346.02,346.26,6798.0,342.4206,342.5195,342.1437,342.381,6798.0
2024-06-18 11:10:00,346.07,346.78,346.02,346.31,30486.0,342.1932,342.8952,342.1437,342.4305,30486.0
2024-06-18 11:20:00,346.41,346.75,345.85,346.02,5156.0,342.5293,342.8655,341.9756,342.1437,5156.0
2024-06-18 11:30:00,345.91,346.28,345.77,345.89,4577.0,342.0349,342.4008,341.8965,342.0152,4577.0
2024-06-18 11:40:00,346.01,346.86,346.01,346.86,5557.0,342.1338,342.9743,342.1338,342.9743,5557.0
2024-06-18 11:50:00,346.86,347.09,346.81,347.03,5002.0,342.9743,343.2017,342.9249,343.1424,5002.0
2024-06-18 12:00:00,347.19,347.22,346.99,347.22,1778.0,343.3006,343.3303,343.1028,343.3303,1778.0
2024-06-18 12:10:00,347.04,347.31,346.94,347.29,2581.0,343.1523,343.4193,343.0534,343.3995,2581.0
2024-06-18 12:20:00,347.33,347.6,347.14,347.14,2676.0,343.439,343.706,343.2512,343.2512,2676.0
2024-06-18 12:30:00,346.9,346.96,346.37,346.61,10209.0,343.0139,343.0732,342.4898,342.7271,10209.0
2024-06-18 12:40:00,346.79,347.1,346.78,347.02,1551.0,342.9051,343.2116,342.8952,343.1325,1551.0
2024-06-18 12:50:00,346.93,347.17,346.93,347.08,4023.0,343.0435,343.2808,343.0435,343.1918,4023.0
2024-06-18 13:00:00,346.93,347.13,346.81,347.06,4083.0,343.0435,343.2413,342.9249,343.1721,4083.0
2024-06-18 13:10:00,347.08,347.18,346.87,346.9,1261.0,343.1918,343.2907,342.9842,343.0139,1261.0
2024-06-18 13:20:00,347.01,347.18,347.0,347.18,4756.0,343.1226,343.2907,343.1127,343.2907,4756.0
2024-06-18 13:30:00,347.13,347.43,347.11,347.38,3873.0,343.2413,343.5379,343.2215,343.4885,3873.0
2024-06-18 13:40:00,347.3,347.58,347.12,347.55,6427.0,343.4094,343.6862,343.2314,343.6566,6427.0
2024-06-18 13:50:00,347.56,347.65,347.29,347.55,2502.0,343.6665,343.7555,343.3995,343.6566,2502.0
2024-06-18 14:00:00,347.66,347.67,347.18,347.5,4736.0,343.7653,343.7752,343.2907,343.6071,4736.0
2024-06-18 14:10:00,347.53,347.76,347.5,347.73,3842.0,343.6368,343.8642,343.6071,343.8346,3842.0
2024-06-18 14:20:00,347.74,347.85,347.57,347.85,1883.0,343.8444,343.9532,343.6763,343.9532,1883.0
2024-06-18 14:30:00,347.97,347.98,347.8,347.86,3360.0,344.0719,344.0818,343.9038,343.9631,3360.0
2024-06-18 14:40:00,347.9,348.14,347.8,347.99,5580.0,344.0027,344.24,343.9038,344.0916,5580.0
2024-06-18 14:50:00,347.9,348.05,347.75,347.97,9180.0,344.0027,344.151,343.8543,344.0719,9180.0
2024-06-18 15:00:00,347.9,347.9,347.34,347.37,4906.0,344.0027,344.0027,343.4489,343.4786,4906.0
2024-06-18 15:10:00,347.52,347.65,347.42,347.63,4508.0,343.6269,343.7555,343.528,343.7357,4508.0
2024-06-18 15:20:00,347.43,347.87,347.43,347.77,4473.0,343.5379,343.973,343.5379,343.8741,4473.0
2024-06-18 15:30:00,347.75,348.59,347.75,348.44,9823.0,343.8543,344.6849,343.8543,344.5366,9823.0
2024-06-18 15:40:00,348.62,348.73,348.32,348.32,14150.0,344.7146,344.8234,344.4179,344.4179,14150.0
2024-06-18 15:50:00,348.43,348.93,348.27,348.78,39361.0,344.5267,345.0211,344.3685,344.8728,39361.0
2024-06-20 09:30:00,348.14,349.0,346.02,347.73,35558.0,344.24,345.0903,342.1437,343.8346,35558.0
2024-06-20 09:40:00,347.25,347.55,346.24,346.84,12537.0,343.3599,343.6566,342.3612,342.9545,12537.0
2024-06-20 09:50:00,346.75,346.97,345.99,346.58,19075.0,342.8655,343.0831,342.114,342.6974,19075.0
2024-06-20 10:00:00,346.46,347.38,345.36,345.38,10353.0,342.5788,343.4885,341.4911,341.5109,10353.0
2024-06-20 10:10:00,345.25,347.12,345.25,346.84,15399.0,341.3823,343.2314,341.3823,342.9545,15399.0
2024-06-20 10:20:00,346.86,347.26,346.15,346.46,9007.0,342.9743,343.3698,342.2723,342.5788,9007.0
2024-06-20 10:30:00,346.41,346.58,345.27,345.51,5444.0,342.5293,342.6974,341.4021,341.6394,5444.0
2024-06-20 10:40:00,345.31,345.7,345.09,345.55,10235.0,341.4417,341.8273,341.2241,341.679,10235.0
2024-06-20 10:50:00,345.42,345.65,344.51,344.64,21402.0,341.5504,341.7779,340.6506,340.7792,21402.0
2024-06-20 11:00:00,344.51,344.65,342.9,343.51,17992.0,340.6506,340.7891,339.0587,339.6618,17992.0
2024-06-20 11:10:00,343.53,344.59,343.42,344.12,12891.0,339.6816,340.7297,339.5728,340.265,12891.0
2024-06-20 11:20:00,344.02,344.11,342.47,342.59,11559.0,340.1661,340.2551,338.6335,338.7521,11559.0
2024-06-20 11:30:00,342.77,343.65,342.71,343.46,12078.0,338.9301,339.8003,338.8708,339.6124,12078.0
2024-06-20 11:40:00,343.83,344.33,343.59,343.59,11577.0,339.9782,340.4726,339.7409,339.7409,11577.0
2024-06-20 11:50:00,343.28,344.0,343.2,343.35,8749.0,339.4344,340.1463,339.3553,339.5036,8749.0
2024-06-20 12:00:00,343.07,343.46,343.07,343.34,12902.0,339.2268,339.6124,339.2268,339.4937,12902.0
2024-06-20 12:10:00,343.04,343.38,342.72,342.96,4954.0,339.1971,339.5333,338.8807,339.118,4954.0
2024-06-20 12:20:00,342.84,343.11,342.75,342.89,5431.0,338.9993,339.2663,338.9103,339.0488,5431.0
2024-06-20 12:30:00,342.93,343.2,342.45,342.46,14593.0,339.0883,339.3553,338.6137,338.6236,14593.0
2024-06-20 12:40:00,342.26,342.45,342.13,342.36,2921.0,338.4258,338.6137,338.2973,338.5247,2921.0
2024-06-20 12:50:00,342.19,342.53,341.46,341.68,5493.0,338.3566,338.6928,337.6348,337.8523,5493.0
2024-06-20 13:00:00,341.58,342.03,341.41,341.41,5496.0,337.7535,338.1984,337.5854,337.5854,5496.0
2024-06-20 13:10:00,341.41,341.78,341.08,341.39,5899.0,337.5854,337.9512,337.2591,337.5656,5899.0
2024-06-20 13:20:00,341.37,341.67,341.11,341.67,7104.0,337.5458,337.8424,337.2887,337.8424,7104.0
2024-06-20 13:30:00,341.56,341.63,340.66,341.02,7281.0,337.7337,337.8029,336.8438,337.1997,7281.0
2024-06-20 13:40:00,340.93,341.4,340.9,341.03,11723.0,337.1107,337.5755,337.0811,337.2096,11723.0
2024-06-20 13:50:00,341.11,341.57,341.11,341.57,6480.0,337.2887,337.7436,337.2887,337.7436,6480.0
2024-06-20 14:00:00,341.49,341.96,341.48,341.9,7501.0,337.6645,338.1292,337.6546,338.0699,7501.0
2024-06-20 14:10:00,341.85,342.43,341.65,342.13,9437.0,338.0204,338.5939,337.8227,338.2973,9437.0
2024-06-20 14:20:00,342.1,342.51,341.86,342.43,6162.0,338.2676,338.673,338.0303,338.5939,6162.0
2024-06-20 14:30:00,342.45,342.45,341.96,342.04,5294.0,338.6137,338.6137,338.1292,338.2083,5294.0
2024-06-20 14:40:00,342.03,342.39,342.03,342.26,6235.0,338.1984,338.5544,338.1984,338.4258,6235.0
2024-06-20 14:50:00,342.2,342.44,342.02,342.33,17573.0,338.3665,338.6038,338.1885,338.495,17573.0
2024-06-20 15:00:00,342.25,342.33,341.08,341.47,8743.0,338.4159,338.495,337.2591,337.6447,8743.0
2024-06-20 15:10:00,341.39,341.61,341.09,341.56,16267.0,337.5656,337.7831,337.2689,337.7337,16267.0
2024-06-20 15:20:00,341.51,341.75,341.29,341.68,15847.0,337.6842,337.9215,337.4667,337.8523,15847.0
2024-06-20 15:30:00,341.6,341.96,341.39,341.89,20701.0,337.7732,338.1292,337.5656,338.06,20701.0
2024-06-20 15:40:00,341.85,341.96,340.82,340.99,21475.0,338.0204,338.1292,337.002,337.1701,21475.0
2024-06-20 15:50:00,340.96,341.76,340.92,341.46,69675.0,337.1404,337.9314,337.1008,337.6348,69675.0
2024-06-21 09:30:00,343.28,343.28,340.94,340.94,237485.0,339.4344,339.4344,337.1206,337.1206,237485.0
2024-06-21 09:40:00,341.37,342.07,340.02,340.27,8996.0,337.5458,338.238,336.2109,336.4581,8996.0
2024-06-21 09:50:00,340.28,341.33,340.28,341.32,7177.0,336.468,337.5063,336.468,337.4964,7177.0
2024-06-21 10:00:00,341.13,342.49,341.07,341.17,8805.0,337.3085,338.6533,337.2492,337.348,8805.0
2024-06-21 10:10:00,341.19,341.99,340.55,340.64,12040.0,337.3678,338.1589,336.735,336.824,12040.0
2024-06-21 10:20:00,340.12,340.69,340.0,340.51,5882.0,336.3098,336.8734,336.1912,336.6954,5882.0
2024-06-21 10:30:00,340.46,340.87,339.83,340.69,9962.0,336.646,337.0514,336.0231,336.8734,9962.0
2024-06-21 10:40:00,340.79,340.79,340.12,340.38,9376.0,336.9723,336.9723,336.3098,336.5669,9376.0
2024-06-21 10:50:00,340.46,340.61,339.79,340.55,17499.0,336.646,336.7943,335.9835,336.735,17499.0
2024-06-21 11:00:00,340.63,341.11,340.42,341.11,9069.0,336.8141,337.2887,336.6064,337.2887,9069.0
2024-06-21 11:10:00,340.97,341.06,340.31,340.4,7950.0,337.1503,337.2393,336.4977,336.5867,7950.0
2024-06-21 11:20:00,340.25,340.35,339.95,340.28,3918.0,336.4383,336.5372,336.1417,336.468,3918.0
2024-06-21 11:30:00,340.07,340.49,340.0,340.35,7752.0,336.2604,336.6757,336.1912,336.5372,7752.0
2024-06-21 11:40:00,340.31,340.59,340.11,340.23,6935.0,336.4977,336.7745,336.2999,336.4186,6935.0
2024-06-21 11:50:00,340.3,340.58,340.26,340.26,3816.0,336.4878,336.7647,336.4482,336.4482,3816.0
2024-06-21 12:00:00,340.37,340.5,340.17,340.19,3743.0,336.557,336.6855,336.3592,336.379,3743.0
2024-06-21 12:10:00,340.35,340.35,339.84,339.84,3162.0,336.5372,336.5372,336.0329,336.0329,3162.0
2024-06-21 12:20:00,339.91,340.09,339.88,339.94,2477.0,336.1022,336.2801,336.0725,336.1318,2477.0
2024-06-21 12:30:00,339.96,340.25,339.95,340.25,3552.0,336.1516,336.4383,336.1417,336.4383,3552.0
2024-06-21 12:40:00,340.28,340.28,339.68,339.94,7076.0,336.468,336.468,335.8747,336.1318,7076.0
2024-06-21 12:50:00,340.03,340.15,339.61,339.73,4093.0,336.2208,336.3395,335.8055,335.9242,4093.0
2024-06-21 13:00:00,339.68,340.06,339.53,339.93,4136.0,335.8747,336.2505,335.7264,336.1219,4136.0
2024-06-21 13:10:00,339.94,339.98,339.41,339.72,9195.0,336.1318,336.1714,335.6078,335.9143,9195.0
2024-06-21 13:20:00,339.67,340.18,339.55,340.04,5519.0,335.8648,336.3691,335.7462,336.2307,5519.0
2024-06-21 13:30:00,340.0,340.25,339.94,340.13,6920.0,336.1912,336.4383,336.1318,336.3197,6920.0
2024-06-21 13:40:00,340.23,340.3,340.01,340.26,7591.0,336.4186,336.4878,336.201,336.4482,7591.0
2024-06-21 13:50:00,340.29,340.87,340.29,340.67,7636.0,336.4779,337.0514,336.4779,336.8536,7636.0
2024-06-21 14:00:00,340.61,340.74,340.19,340.37,27925.0,336.7943,336.9229,336.379,336.557,27925.0
2024-06-21 14:10:00,340.37,341.26,340.36,340.86,13166.0,336.557,337.437,336.5471,337.0415,13166.0
2024-06-21 14:20:00,340.86,341.24,340.68,340.76,10603.0,337.0415,337.4173,336.8635,336.9426,10603.0
2024-06-21 14:30:00,340.89,341.53,340.59,341.01,12226.0,337.0712,337.704,336.7745,337.1898,12226.0
2024-06-21 14:40:00,341.0,341.35,340.65,340.65,9495.0,337.1799,337.526,336.8339,336.8339,9495.0
2024-06-21 14:50:00,340.89,341.37,340.85,341.18,10990.0,337.0712,337.5458,337.0316,337.3579,10990.0
2024-06-21 15:00:00,341.14,341.34,340.96,341.04,7170.0,337.3184,337.5161,337.1404,337.2195,7170.0
2024-06-21 15:10:00,341.0,341.39,340.4,341.39,10802.0,337.1799,337.5656,336.5867,337.5656,10802.0
2024-06-21 15:20:00,341.37,341.52,340.78,341.18,8214.0,337.5458,337.6941,336.9624,337.3579,8214.0
2024-06-21 15:30:00,341.04,341.37,341.04,341.16,7446.0,337.2195,337.5458,337.2195,337.3382,7446.0
2024-06-21 15:40:00,341.13,342.18,341.12,341.79,45241.0,337.3085,338.3467,337.2986,337.9611,45241.0
2024-06-21 15:50:00,341.82,343.25,341.59,342.51,66315.0,337.9908,339.4047,337.7633,338.673,66315.0
2024-06-24 09:30:00,342.94,343.5,341.4,343.48,21129.0,339.0982,339.6519,337.5755,339.6322,21129.0
2024-06-24 09:40:00,342.93,344.39,341.73,342.04,14203.0,339.0883,340.532,337.9018,338.2083,14203.0
2024-06-24 09:50:00,342.34,343.02,341.48,342.41,10586.0,338.5049,339.1773,337.6546,338.5742,10586.0
2024-06-24 10:00:00,342.46,343.39,342.09,342.89,4864.0,338.6236,339.5432,338.2577,339.0488,4864.0
2024-06-24 10:10:00,342.8,343.35,342.43,342.77,5192.0,338.9598,339.5036,338.5939,338.9301,5192.0
2024-06-24 10:20:00,342.6,343.4,342.41,343.4,8564.0,338.762,339.5531,338.5742,339.5531,8564.0
2024-06-24 10:30:00,343.5,344.57,343.21,344.37,15573.0,339.6519,340.71,339.3652,340.5122,15573.0
2024-06-24 10:40:00,344.62,345.83,344.44,345.0,11852.0,340.7594,341.9558,340.5814,341.1351,11852.0
2024-06-24 10:50:00,344.67,345.17,344.26,344.46,5584.0,340.8088,341.3032,340.4034,340.6012,5584.0
2024-06-24 11:00:00,344.59,344.76,343.74,343.95,5391.0,340.7297,340.8978,339.8893,340.0969,5391.0
2024-06-24 11:10:00,343.76,343.76,343.24,343.37,8669.0,339.909,339.909,339.3949,339.5234,8669.0
2024-06-24 11:20:00,343.14,343.67,342.84,343.03,7128.0,339.296,339.82,338.9993,339.1872,7128.0
2024-06-24 11:30:00,343.14,343.89,343.14,343.6,13193.0,339.296,340.0376,339.296,339.7508,13193.0
2024-06-24 11:40:00,343.8,343.86,343.09,343.09,4644.0,339.9486,340.0079,339.2465,339.2465,4644.0
2024-06-24 11:50:00,342.99,343.1,342.71,342.87,4957.0,339.1477,339.2564,338.8708,339.029,4957.0
2024-06-24 12:00:00,342.94,343.61,342.94,343.53,14379.0,339.0982,339.7607,339.0982,339.6816,14379.0
2024-06-24 12:10:00,343.41,343.9,343.39,343.72,2872.0,339.563,340.0475,339.5432,339.8695,2872.0
2024-06-24 12:20:00,343.9,344.07,343.62,343.62,4483.0,340.0475,340.2156,339.7706,339.7706,4483.0
2024-06-24 12:30:00,343.71,343.89,343.7,343.84,2528.0,339.8596,340.0376,339.8497,339.9881,2528.0
2024-06-24 12:40:00,343.82,343.99,343.7,343.94,6073.0,339.9684,340.1365,339.8497,340.087,6073.0
2024-06-24 12:50:00,343.94,344.28,343.94,344.0,5411.0,340.087,340.4232,340.087,340.1463,5411.0
2024-06-24 13:00:00,344.07,344.32,343.4,343.56,16203.0,340.2156,340.4628,339.5531,339.7113,16203.0
2024-06-24 13:10:00,343.41,343.81,343.41,343.71,3332.0,339.563,339.9585,339.563,339.8596,3332.0
2024-06-24 13:20:00,343.67,343.73,342.82,343.05,13804.0,339.82,339.8794,338.9796,339.207,13804.0
2024-06-24 13:30:00,342.97,343.01,342.31,342.58,2581.0,339.1279,339.1674,338.4753,338.7422,2581.0
2024-06-24 13:40:00,342.81,342.81,341.86,341.86,3034.0,338.9697,338.9697,338.0303,338.0303,3034.0
2024-06-24 13:50:00,341.98,342.44,341.81,342.22,3886.0,338.149,338.6038,337.9809,338.3863,3886.0
2024-06-24 14:00:00,342.0,342.21,341.9,342.1,6435.0,338.1687,338.3764,338.0699,338.2676,6435.0
2024-06-24 14:10:00,341.98,342.13,341.5,341.61,4898.0,338.149,338.2973,337.6743,337.7831,4898.0
2024-06-24 14:20:00,341.61,341.73,341.24,341.38,4996.0,337.7831,337.9018,337.4173,337.5557,4996.0
2024-06-24 14:30:00,341.35,341.45,341.08,341.12,3518.0,337.526,337.6249,337.2591,337.2986,3518.0
2024-06-24 14:40:00,341.29,341.41,341.02,341.03,6430.0,337.4667,337.5854,337.1997,337.2096,6430.0
2024-06-24 14:50:00,341.08,341.56,341.08,341.45,10376.0,337.2591,337.7337,337.2591,337.6249,10376.0
2024-06-24 15:00:00,341.46,341.61,340.64,340.74,17560.0,337.6348,337.7831,336.824,336.9229,17560.0
2024-06-24 15:10:00,340.64,340.89,340.53,340.68,16419.0,336.824,337.0712,336.7152,336.8635,16419.0
2024-06-24 15:20:00,340.6,340.61,339.58,339.61,10298.0,336.7844,336.7943,335.7759,335.8055,10298.0
2024-06-24 15:30:00,339.55,340.08,339.48,339.99,17929.0,335.7462,336.2703,335.677,336.1813,17929.0
2024-06-24 15:40:00,339.99,340.07,339.23,339.38,24702.0,336.1813,336.2604,335.4298,335.5781,24702.0
2024-06-24 15:50:00,339.48,339.6,339.02,339.18,56557.0,335.677,335.7956,335.2221,335.3803,56557.0
2024-06-25 09:30:00,339.82,340.76,337.79,339.46,24104.0,336.0132,336.9426,334.0059,335.6572,24104.0
2024-06-25 09:40:00,339.18,340.18,338.07,338.29,5085.0,335.3803,336.3691,334.2828,334.5003,5085.0
2024-06-25 09:50:00,338.03,338.76,337.45,337.46,4267.0,334.2432,334.965,333.6697,333.6796,4267.0
2024-06-25 10:00:00,337.54,338.49,337.46,337.46,3565.0,333.7587,334.6981,333.6796,333.6796,3565.0
2024-06-25 10:10:00,337.65,338.14,337.63,337.77,3545.0,333.8675,334.352,333.8477,333.9861,3545.0
2024-06-25 10:20:00,337.81,338.24,337.77,337.77,5063.0,334.0257,334.4509,333.9861,333.9861,5063.0
2024-06-25 10:30:00,337.81,337.92,337.44,337.71,13870.0,334.0257,334.1345,333.6598,333.9268,13870.0
2024-06-25 10:40:00,337.44,338.0,337.44,337.8,1500.0,333.6598,334.2136,333.6598,334.0158,1500.0
2024-06-25 10:50:00,337.98,338.03,337.45,337.8,5641.0,334.1938,334.2432,333.6697,334.0158,5641.0
2024-06-25 11:00:00,337.8,337.93,337.39,337.42,3396.0,334.0158,334.1443,333.6104,333.6401,3396.0
2024-06-25 11:10:00,337.44,337.53,337.22,337.47,2354.0,333.6598,333.7488,333.4423,333.6895,2354.0
2024-06-25 11:20:00,337.4,337.4,337.07,337.07,1301.0,333.6203,333.6203,333.294,333.294,1301.0
2024-06-25 11:30:00,337.18,337.27,336.87,337.01,2744.0,333.4027,333.4917,333.0962,333.2346,2744.0
2024-06-25 11:40:00,337.02,337.5,337.02,337.33,3330.0,333.2445,333.7192,333.2445,333.5511,3330.0
2024-06-25 11:50:00,337.34,337.38,337.01,337.12,2368.0,333.5609,333.6005,333.2346,333.3434,2368.0
2024-06-25 12:00:00,337.0,337.23,337.0,337.21,3904.0,333.2248,333.4522,333.2248,333.4324,3904.0
2024-06-25 12:10:00,337.01,337.28,336.87,337.08,2985.0,333.2346,333.5016,333.0962,333.3039,2985.0
2024-06-25 12:20:00,337.07,337.4,337.02,337.16,3119.0,333.294,333.6203,333.2445,333.383,3119.0
2024-06-25 12:30:00,337.0,337.59,337.0,337.45,4544.0,333.2248,333.8081,333.2248,333.6697,4544.0
2024-06-25 12:40:00,337.32,337.32,336.62,336.67,3699.0,333.5412,333.5412,332.849,332.8985,3699.0
2024-06-25 12:50:00,336.8,336.84,336.58,336.73,3883.0,333.027,333.0666,332.8095,332.9578,3883.0
2024-06-25 13:00:00,336.85,336.85,336.26,336.58,10352.0,333.0764,333.0764,332.493,332.8095,10352.0
2024-06-25 13:10:00,336.6,337.15,336.59,337.06,1817.0,332.8292,333.3731,332.8194,333.2841,1817.0
2024-06-25 13:20:00,337.12,337.38,337.04,337.38,1868.0,333.3434,333.6005,333.2643,333.6005,1868.0
2024-06-25 13:30:00,337.34,337.59,337.32,337.38,2400.0,333.5609,333.8081,333.5412,333.6005,2400.0
2024-06-25 13:40:00,337.55,337.81,337.34,337.56,5019.0,333.7686,334.0257,333.5609,333.7785,5019.0
2024-06-25 13:50:00,337.56,337.79,337.24,337.24,2673.0,333.7785,334.0059,333.4621,333.4621,2673.0
2024-06-25 14:00:00,337.43,337.89,337.28,337.74,5771.0,333.6499,334.1048,333.5016,333.9565,5771.0
2024-06-25 14:10:00,337.82,338.05,337.71,337.9,6111.0,334.0356,334.263,333.9268,334.1147,6111.0
2024-06-25 14:20:00,337.99,338.21,337.98,338.21,2965.0,334.2037,334.4212,334.1938,334.4212,2965.0
2024-06-25 14:30:00,338.28,338.33,337.9,338.12,19038.0,334.4904,334.5399,334.1147,334.3322,19038.0
2024-06-25 14:40:00,338.12,338.32,337.95,338.13,7832.0,334.3322,334.53,334.1641,334.3421,7832.0
2024-06-25 14:50:00,338.12,338.41,338.12,338.33,2956.0,334.3322,334.619,334.3322,334.5399,2956.0
2024-06-25 15:00:00,338.33,338.55,338.21,338.33,9304.0,334.5399,334.7574,334.4212,334.5399,9304.0
2024-06-25 15:10:00,338.28,338.79,338.12,338.78,7556.0,334.4904,334.9947,334.3322,334.9848,7556.0
2024-06-25 15:20:00,338.81,338.92,338.57,338.65,6182.0,335.0145,335.1232,334.7772,334.8563,6182.0
2024-06-25 15:30:00,338.58,338.64,338.18,338.24,6182.0,334.7871,334.8464,334.3915,334.4509,6182.0
2024-06-25 15:40:00,338.18,338.3,338.02,338.12,11987.0,334.3915,334.5102,334.2333,334.3322,11987.0
2024-06-25 15:50:00,338.03,339.89,338.03,339.51,57269.0,334.2432,336.0824,334.2432,335.7066,57269.0
2024-06-26 09:30:00,338.16,338.78,336.12,337.57,20166.0,334.3718,334.9848,332.3546,333.7884,20166.0
2024-06-26 09:40:00,337.85,338.79,336.78,336.9,14699.0,334.0652,334.9947,333.0072,333.1259,14699.0
2024-06-26 09:50:00,336.9,338.8,336.89,338.8,15591.0,333.1259,335.0046,333.116,335.0046,15591.0
2024-06-26 10:00:00,338.77,338.79,337.91,338.77,5262.0,334.9749,334.9947,334.1246,334.9749,5262.0
2024-06-26 10:10:00,338.8,339.28,338.46,338.68,6860.0,335.0046,335.4792,334.6684,334.8859,6860.0
2024-06-26 10:20:00,338.99,339.6,338.61,339.18,11881.0,335.1925,335.7956,334.8167,335.3803,11881.0
2024-06-26 10:30:00,339.32,339.51,338.34,339.13,4534.0,335.5188,335.7066,334.5497,335.3309,4534.0
2024-06-26 10:40:00,338.71,339.47,338.7,339.39,4205.0,334.9156,335.6671,334.9057,335.588,4205.0
2024-06-26 10:50:00,339.51,339.83,339.32,339.4,5975.0,335.7066,336.0231,335.5188,335.5979,5975.0
2024-06-26 11:00:00,339.36,339.88,339.36,339.83,4477.0,335.5583,336.0725,335.5583,336.0231,4477.0
2024-06-26 11:10:00,339.82,339.82,339.03,339.24,3711.0,336.0132,336.0132,335.232,335.4397,3711.0
2024-06-26 11:20:00,339.42,340.26,339.42,340.09,11949.0,335.6176,336.4482,335.6176,336.2801,11949.0
2024-06-26 11:30:00,339.99,340.09,339.44,339.56,4202.0,336.1813,336.2801,335.6374,335.7561,4202.0
2024-06-26 11:40:00,339.53,340.39,339.5,340.39,3044.0,335.7264,336.5768,335.6968,336.5768,3044.0
2024-06-26 11:50:00,340.4,340.52,340.0,340.41,4288.0,336.5867,336.7053,336.1912,336.5966,4288.0
2024-06-26 12:00:00,340.5,341.21,340.37,340.85,6364.0,336.6855,337.3876,336.557,337.0316,6364.0
2024-06-26 12:10:00,340.71,341.73,340.6,341.56,8353.0,336.8932,337.9018,336.7844,337.7337,8353.0
2024-06-26 12:20:00,341.72,341.77,341.29,341.47,5065.0,337.8919,337.9413,337.4667,337.6447,5065.0
2024-06-26 12:30:00,341.54,341.54,340.69,340.79,5100.0,337.7139,337.7139,336.8734,336.9723,5100.0
2024-06-26 12:40:00,340.57,341.1,340.56,341.1,3642.0,336.7548,337.2788,336.7449,337.2788,3642.0
2024-06-26 12:50:00,341.09,341.16,340.73,341.09,3997.0,337.2689,337.3382,336.913,337.2689,3997.0
2024-06-26 13:00:00,341.09,341.4,340.95,341.32,4956.0,337.2689,337.5755,337.1305,337.4964,4956.0
2024-06-26 13:10:00,341.21,341.36,340.88,341.02,3926.0,337.3876,337.5359,337.0613,337.1997,3926.0
2024-06-26 13:20:00,340.94,340.95,340.74,340.86,3119.0,337.1206,337.1305,336.9229,337.0415,3119.0
2024-06-26 13:30:00,340.68,340.86,340.46,340.46,2923.0,336.8635,337.0415,336.646,336.646,2923.0
2024-06-26 13:40:00,340.46,340.66,340.35,340.48,2813.0,336.646,336.8438,336.5372,336.6658,2813.0
2024-06-26 13:50:00,340.39,340.72,340.29,340.72,3363.0,336.5768,336.9031,336.4779,336.9031,3363.0
2024-06-26 14:00:00,340.77,340.88,340.56,340.69,4403.0,336.9525,337.0613,336.7449,336.8734,4403.0
2024-06-26 14:10:00,340.69,340.73,340.32,340.69,13178.0,336.8734,336.913,336.5076,336.8734,13178.0
2024-06-26 14:20:00,340.73,340.96,340.69,340.69,2010.0,336.913,337.1404,336.8734,336.8734,2010.0
2024-06-26 14:30:00,340.66,340.77,340.43,340.53,2507.0,336.8438,336.9525,336.6163,336.7152,2507.0
2024-06-26 14:40:00,340.69,341.0,340.5,340.81,4227.0,336.8734,337.1799,336.6855,336.9921,4227.0
2024-06-26 14:50:00,340.84,341.15,340.79,340.88,7476.0,337.0217,337.3283,336.9723,337.0613,7476.0
2024-06-26 15:00:00,340.88,340.89,340.33,340.51,4012.0,337.0613,337.0712,336.5175,336.6954,4012.0
2024-06-26 15:10:00,340.47,340.58,340.34,340.57,2394.0,336.6559,336.7647,336.5273,336.7548,2394.0
2024-06-26 15:20:00,340.57,340.68,340.39,340.56,9819.0,336.7548,336.8635,336.5768,336.7449,9819.0
2024-06-26 15:30:00,340.66,340.77,340.39,340.63,8547.0,336.8438,336.9525,336.5768,336.8141,8547.0
2024-06-26 15:40:00,340.43,340.51,340.0,340.39,11516.0,336.6163,336.6954,336.1912,336.5768,11516.0
2024-06-26 15:50:00,340.41,341.18,340.31,340.79,47126.0,336.5966,337.3579,336.4977,336.9723,47126.0
2024-06-27 09:30:00,341.37,343.14,341.37,342.61,18191.0,337.5458,339.296,337.5458,338.7719,18191.0
2024-06-27 09:40:00,342.68,343.64,342.49,342.6,12693.0,338.8411,339.7904,338.6533,338.762,12693.0
2024-06-27 09:50:00,342.67,342.67,341.09,341.22,8921.0,338.8312,338.8312,337.2689,337.3975,8921.0
2024-06-27 10:00:00,341.48,342.69,341.12,342.49,13930.0,337.6546,338.851,337.2986,338.6533,13930.0
2024-06-27 10:10:00,342.78,343.32,342.77,343.25,9573.0,338.94,339.474,338.9301,339.4047,9573.0
2024-06-27 10:20:00,343.36,343.76,343.15,343.61,9935.0,339.5135,339.909,339.3059,339.7607,9935.0
2024-06-27 10:30:00,343.2,343.28,342.67,343.06,5996.0,339.3553,339.4344,338.8312,339.2169,5996.0
2024-06-27 10:40:00,343.09,343.49,342.69,343.49,7381.0,339.2465,339.6421,338.851,339.6421,7381.0
2024-06-27 10:50:00,343.62,343.62,342.18,342.18,8060.0,339.7706,339.7706,338.3467,338.3467,8060.0
2024-06-27 11:00:00,342.17,342.19,341.7,341.73,1714.0,338.3368,338.3566,337.8721,337.9018,1714.0
2024-06-27 11:10:00,341.79,341.83,341.43,341.74,3544.0,337.9611,338.0007,337.6051,337.9117,3544.0
2024-06-27 11:20:00,341.64,341.84,341.56,341.56,1416.0,337.8128,338.0105,337.7337,337.7337,1416.0
2024-06-27 11:30:00,341.72,341.76,341.43,341.58,3242.0,337.8919,337.9314,337.6051,337.7535,3242.0
2024-06-27 11:40:00,341.57,341.57,340.95,341.31,9376.0,337.7436,337.7436,337.1305,337.4865,9376.0
2024-06-27 11:50:00,341.24,341.39,340.46,340.46,4006.0,337.4173,337.5656,336.646,336.646,4006.0
2024-06-27 12:00:00,340.48,340.93,340.43,340.59,5160.0,336.6658,337.1107,336.6163,336.7745,5160.0
2024-06-27 12:10:00,340.81,341.14,340.54,341.09,7936.0,336.9921,337.3184,336.7251,337.2689,7936.0
2024-06-27 12:20:00,341.06,341.21,340.59,340.63,5307.0,337.2393,337.3876,336.7745,336.8141,5307.0
2024-06-27 12:30:00,340.76,340.85,340.59,340.59,3060.0,336.9426,337.0316,336.7745,336.7745,3060.0
2024-06-27 12:40:00,340.79,340.85,340.18,340.19,3798.0,336.9723,337.0316,336.3691,336.379,3798.0
2024-06-27 12:50:00,340.32,340.58,340.3,340.33,3382.0,336.5076,336.7647,336.4878,336.5175,3382.0
2024-06-27 13:00:00,340.23,340.8,340.23,340.57,2791.0,336.4186,336.9822,336.4186,336.7548,2791.0
2024-06-27 13:10:00,340.72,341.06,340.68,340.86,1816.0,336.9031,337.2393,336.8635,337.0415,1816.0
2024-06-27 13:20:00,340.74,341.16,340.6,340.97,4049.0,336.9229,337.3382,336.7844,337.1503,4049.0
2024-06-27 13:30:00,340.7,340.99,340.53,340.99,3246.0,336.8833,337.1701,336.7152,337.1701,3246.0
2024-06-27 13:40:00,341.07,341.07,340.64,340.79,2497.0,337.2492,337.2492,336.824,336.9723,2497.0
2024-06-27 13:50:00,340.72,340.72,340.2,340.27,3416.0,336.9031,336.9031,336.3889,336.4581,3416.0
2024-06-27 14:00:00,340.22,340.3,339.92,340.03,15955.0,336.4087,336.4878,336.112,336.2208,15955.0
2024-06-27 14:10:00,340.04,340.04,339.64,339.8,9085.0,336.2307,336.2307,335.8352,335.9934,9085.0
2024-06-27 14:20:00,339.75,339.93,339.65,339.68,6275.0,335.944,336.1219,335.8451,335.8747,6275.0
2024-06-27 14:30:00,339.68,339.82,339.45,339.46,8010.0,335.8747,336.0132,335.6473,335.6572,8010.0
2024-06-27 14:40:00,339.46,340.56,339.45,340.56,4579.0,335.6572,336.7449,335.6473,336.7449,4579.0
2024-06-27 14:50:00,340.56,340.69,340.37,340.37,6416.0,336.7449,336.8734,336.557,336.557,6416.0
2024-06-27 15:00:00,340.52,340.73,340.45,340.48,1908.0,336.7053,336.913,336.6361,336.6658,1908.0
2024-06-27 15:10:00,340.52,340.58,340.21,340.21,3956.0,336.7053,336.7647,336.3988,336.3988,3956.0
2024-06-27 15:20:00,340.29,340.55,340.17,340.55,3552.0,336.4779,336.735,336.3592,336.735,3552.0
2024-06-27 15:30:00,340.4,340.49,340.06,340.18,5720.0,336.5867,336.6757,336.2505,336.3691,5720.0
2024-06-27 15:40:00,340.32,340.56,340.14,340.4,7376.0,336.5076,336.7449,336.3296,336.5867,7376.0
2024-06-27 15:50:00,340.31,340.78,340.25,340.78,37921.0,336.4977,336.9624,336.4383,336.9624,37921.0
2024-06-28 09:30:00,341.0,342.31,340.39,341.19,32076.0,337.9727,339.2711,337.3681,338.161,32076.0
2024-06-28 09:40:00,341.54,342.76,339.4,339.4,8598.0,338.5079,339.7171,336.3869,336.3869,8598.0
2024-06-28 09:50:00,339.29,340.02,338.61,339.17,6873.0,336.2779,337.0014,335.6039,336.159,6873.0
2024-06-28 10:00:00,339.25,340.2,338.99,339.21,4627.0,336.2383,337.1798,335.9806,336.1986,4627.0
2024-06-28 10:10:00,339.28,340.09,339.15,339.41,6889.0,336.268,337.0708,336.1392,336.3968,6889.0
2024-06-28 10:20:00,339.32,340.15,339.07,339.74,10143.0,336.3076,337.1303,336.0599,336.7239,10143.0
2024-06-28 10:30:00,339.68,339.9,339.08,339.5,3217.0,336.6644,336.8825,336.0698,336.486,3217.0
2024-06-28 10:40:00,339.28,340.36,339.18,340.32,4289.0,336.268,337.3384,336.1689,337.2988,4289.0
2024-06-28 10:50:00,340.47,340.47,339.99,340.14,4804.0,337.4474,337.4474,336.9717,337.1204,4804.0
2024-06-28 11:00:00,340.01,340.39,339.78,339.93,9557.0,336.9915,337.3681,336.7636,336.9122,9557.0
2024-06-28 11:10:00,339.73,339.96,339.55,339.63,6677.0,336.714,336.942,336.5356,336.6149,6677.0
2024-06-28 11:20:00,339.5,339.58,339.08,339.56,7705.0,336.486,336.5653,336.0698,336.5455,7705.0
2024-06-28 11:30:00,339.52,339.64,339.11,339.56,3428.0,336.5059,336.6248,336.0995,336.5455,3428.0
2024-06-28 11:40:00,339.62,340.06,339.49,339.5,7838.0,336.605,337.0411,336.4761,336.486,7838.0
2024-06-28 11:50:00,339.48,339.72,339.39,339.72,2534.0,336.4662,336.7041,336.377,336.7041,2534.0
2024-06-28 12:00:00,339.71,340.05,339.37,339.37,5325.0,336.6942,337.0312,336.3572,336.3572,5325.0
2024-06-28 12:10:00,339.21,339.99,338.78,339.78,8784.0,336.1986,336.9717,335.7724,336.7636,8784.0
2024-06-28 12:20:00,339.95,340.0,339.5,339.98,3826.0,336.9321,336.9816,336.486,336.9618,3826.0
2024-06-28 12:30:00,339.75,340.15,339.67,339.81,8205.0,336.7338,337.1303,336.6545,336.7933,8205.0
2024-06-28 12:40:00,339.7,339.8,339.4,339.68,4101.0,336.6843,336.7834,336.3869,336.6644,4101.0
2024-06-28 12:50:00,339.79,340.13,339.73,339.79,7583.0,336.7735,337.1105,336.714,336.7735,7583.0
2024-06-28 13:00:00,339.81,340.21,339.81,340.16,2791.0,336.7933,337.1897,336.7933,337.1402,2791.0
2024-06-28 13:10:00,340.24,340.46,340.09,340.29,4725.0,337.2195,337.4375,337.0708,337.269,4725.0
2024-06-28 13:20:00,340.29,340.9,340.25,340.75,8724.0,337.269,337.8736,337.2294,337.7249,8724.0
2024-06-28 13:30:00,340.75,340.75,340.18,340.29,10082.0,337.7249,337.7249,337.16,337.269,10082.0
2024-06-28 13:40:00,340.25,340.58,340.04,340.36,17855.0,337.2294,337.5565,337.0213,337.3384,17855.0
2024-06-28 13:50:00,340.37,340.63,340.13,340.23,9424.0,337.3483,337.606,337.1105,337.2096,9424.0
2024-06-28 14:00:00,340.15,340.91,339.78,340.48,8265.0,337.1303,337.8835,336.7636,337.4573,8265.0
2024-06-28 14:10:00,340.48,340.77,340.44,340.59,6576.0,337.4573,337.7448,337.4177,337.5664,6576.0
2024-06-28 14:20:00,340.42,340.69,340.05,340.34,12961.0,337.3979,337.6655,337.0312,337.3186,12961.0
2024-06-28 14:30:00,340.32,340.45,339.99,340.04,7397.0,337.2988,337.4276,336.9717,337.0213,7397.0
2024-06-28 14:40:00,340.05,340.33,339.77,339.77,7469.0,337.0312,337.3087,336.7536,336.7536,7469.0
2024-06-28 14:50:00,339.71,339.75,339.34,339.34,5814.0,336.6942,336.7338,336.3275,336.3275,5814.0
2024-06-28 15:00:00,339.39,339.46,338.4,338.57,5446.0,336.377,336.4464,335.3958,335.5643,5446.0
2024-06-28 15:10:00,338.53,338.72,338.39,338.39,4394.0,335.5247,335.713,335.3859,335.3859,4394.0
2024-06-28 15:20:00,338.64,338.91,338.4,338.66,11081.0,335.6337,335.9013,335.3958,335.6535,11081.0
2024-06-28 15:30:00,338.6,339.17,338.08,339.04,14497.0,335.594,336.159,335.0787,336.0301,14497.0
2024-06-28 15:40:00,339.19,339.46,339.09,339.09,19382.0,336.1788,336.4464,336.0797,336.0797,19382.0
2024-06-28 15:50:00,339.23,340.84,339.18,340.11,114641.0,336.2184,337.8142,336.1689,337.0906,114641.0
2024-07-01 09:30:00,341.2,343.45,339.75,342.17,32452.0,338.171,340.401,336.7338,339.1323,32452.0
2024-07-01 09:40:00,341.7,344.86,341.7,344.76,9749.0,338.6665,341.7985,338.6665,341.6993,9749.0
2024-07-01 09:50:00,344.48,344.76,343.28,343.82,13185.0,341.4218,341.6993,340.2325,340.7677,13185.0
2024-07-01 10:00:00,344.0,344.95,342.33,342.53,15454.0,340.9461,341.8877,339.2909,339.4891,15454.0
2024-07-01 10:10:00,342.5,342.59,341.85,342.54,5855.0,339.4594,339.5486,338.8152,339.4991,5855.0
2024-07-01 10:20:00,342.58,342.58,341.22,341.23,5548.0,339.5387,339.5387,338.1908,338.2007,5548.0
2024-07-01 10:30:00,341.2,341.38,340.29,340.47,6162.0,338.171,338.3494,337.269,337.4474,6162.0
2024-07-01 10:40:00,340.72,341.06,340.29,340.43,7039.0,337.6952,338.0322,337.269,337.4078,7039.0
2024-07-01 10:50:00,340.44,341.23,340.3,341.23,9761.0,337.4177,338.2007,337.2789,338.2007,9761.0
2024-07-01 11:00:00,341.21,341.21,339.47,339.7,9191.0,338.1809,338.1809,336.4563,336.6843,9191.0
2024-07-01 11:10:00,339.74,339.95,339.14,339.42,12093.0,336.7239,336.9321,336.1292,336.4068,12093.0
2024-07-01 11:20:00,339.21,339.41,338.78,338.84,8089.0,336.1986,336.3968,335.7724,335.8319,8089.0
2024-07-01 11:30:00,338.73,339.0,338.38,338.45,13905.0,335.7229,335.9905,335.376,335.4454,13905.0
2024-07-01 11:40:00,338.73,338.73,337.52,337.6,7744.0,335.7229,335.7229,334.5236,334.6029,7744.0
2024-07-01 11:50:00,337.6,337.6,336.67,337.26,7467.0,334.6029,334.6029,333.6812,334.2659,7467.0
2024-07-01 12:00:00,337.48,337.48,336.83,336.85,3102.0,334.484,334.484,333.8397,333.8596,3102.0
2024-07-01 12:10:00,336.96,337.61,336.96,337.43,16057.0,333.9686,334.6128,333.9686,334.4344,16057.0
2024-07-01 12:20:00,337.29,337.51,336.81,336.94,3953.0,334.2957,334.5137,333.8199,333.9488,3953.0
2024-07-01 12:30:00,336.74,337.08,336.53,336.83,2951.0,333.7505,334.0875,333.5424,333.8397,2951.0
2024-07-01 12:40:00,336.88,337.59,336.71,337.27,7613.0,333.8893,334.593,333.7208,334.2758,7613.0
2024-07-01 12:50:00,337.13,337.41,336.84,336.84,5258.0,334.1371,334.4146,333.8497,333.8497,5258.0
2024-07-01 13:00:00,337.02,337.3,336.47,337.17,7364.0,334.0281,334.3056,333.4829,334.1767,7364.0
2024-07-01 13:10:00,337.32,337.32,336.6,336.81,3690.0,334.3254,334.3254,333.6118,333.8199,3690.0
2024-07-01 13:20:00,336.94,337.15,336.59,336.59,5034.0,333.9488,334.1569,333.6019,333.6019,5034.0
2024-07-01 13:30:00,336.68,336.78,336.38,336.6,2431.0,333.6911,333.7902,333.3937,333.6118,2431.0
2024-07-01 13:40:00,336.69,336.94,336.55,336.87,2914.0,333.701,333.9488,333.5622,333.8794,2914.0
2024-07-01 13:50:00,336.71,336.82,336.07,336.07,2505.0,333.7208,333.8298,333.0865,333.0865,2505.0
2024-07-01 14:00:00,336.19,336.52,335.92,336.23,4036.0,333.2054,333.5325,332.9378,333.2451,4036.0
2024-07-01 14:10:00,336.17,336.43,336.01,336.31,4067.0,333.1856,333.4433,333.027,333.3244,4067.0
2024-07-01 14:20:00,336.2,336.3,336.01,336.08,3993.0,333.2153,333.3145,333.027,333.0964,3993.0
2024-07-01 14:30:00,336.11,336.36,336.08,336.33,4762.0,333.1261,333.3739,333.0964,333.3442,4762.0
2024-07-01 14:40:00,336.23,336.3,336.09,336.13,3281.0,333.2451,333.3145,333.1063,333.146,3281.0
2024-07-01 14:50:00,336.35,336.73,336.18,336.19,4249.0,333.364,333.7406,333.1955,333.2054,4249.0
2024-07-01 15:00:00,336.15,336.15,335.72,335.72,11270.0,333.1658,333.1658,332.7396,332.7396,11270.0
2024-07-01 15:10:00,335.72,335.77,335.49,335.65,7233.0,332.7396,332.7892,332.5116,332.6702,7233.0
2024-07-01 15:20:00,335.75,336.31,335.7,335.98,7131.0,332.7693,333.3244,332.7198,332.9973,7131.0
2024-07-01 15:30:00,336.1,336.55,335.92,336.31,5161.0,333.1162,333.5622,332.9378,333.3244,5161.0
2024-07-01 15:40:00,336.22,336.57,336.09,336.35,7183.0,333.2352,333.5821,333.1063,333.364,7183.0
2024-07-01 15:50:00,336.38,336.81,336.19,336.44,32836.0,333.3937,333.8199,333.2054,333.4532,32836.0
2024-07-02 09:30:00,335.41,337.69,335.41,337.27,17806.0,332.4324,334.6921,332.4324,334.2758,17806.0
2024-07-02 09:40:00,337.31,337.31,335.56,335.77,2857.0,334.3155,334.3155,332.581,332.7892,2857.0
2024-07-02 09:50:00,335.47,335.47,334.04,334.33,8134.0,332.4918,332.4918,331.0745,331.3619,8134.0
2024-07-02 10:00:00,334.44,335.03,334.27,334.59,13384.0,331.471,332.0557,331.3025,331.6196,13384.0
2024-07-02 10:10:00,334.18,334.73,334.11,334.13,8140.0,331.2133,331.7584,331.1439,331.1637,8140.0
2024-07-02 10:20:00,334.06,334.24,333.41,333.49,7518.0,331.0943,331.2727,330.4501,330.5294,7518.0
2024-07-02 10:30:00,333.55,334.25,333.55,333.6,11029.0,330.5889,331.2827,330.5889,330.6384,11029.0
2024-07-02 10:40:00,333.82,333.97,333.32,333.32,7887.0,330.8565,331.0051,330.3609,330.3609,7887.0
2024-07-02 10:50:00,333.33,333.99,333.33,333.52,6245.0,330.3708,331.025,330.3708,330.5591,6245.0
2024-07-02 11:00:00,333.42,333.6,332.93,332.93,4242.0,330.46,330.6384,329.9744,329.9744,4242.0
2024-07-02 11:10:00,332.96,333.37,332.8,332.89,7854.0,330.0041,330.4105,329.8455,329.9347,7854.0
2024-07-02 11:20:00,332.88,333.24,332.69,332.97,6191.0,329.9248,330.2816,329.7365,330.014,6191.0
2024-07-02 11:30:00,332.97,333.11,332.5,332.63,7044.0,330.014,330.1528,329.5482,329.677,7044.0
2024-07-02 11:40:00,332.73,333.3,332.35,333.3,6562.0,329.7761,330.3411,329.3995,330.3411,6562.0
2024-07-02 11:50:00,333.25,333.28,332.94,332.94,4933.0,330.2915,330.3213,329.9843,329.9843,4933.0
2024-07-02 12:00:00,332.96,333.11,332.51,332.54,3323.0,330.0041,330.1528,329.5581,329.5878,3323.0
2024-07-02 12:10:00,332.33,332.38,332.06,332.12,4788.0,329.3797,329.4293,329.1121,329.1716,4788.0
2024-07-02 12:20:00,332.16,332.75,332.03,332.75,4652.0,329.2112,329.796,329.0824,329.796,4652.0
2024-07-02 12:30:00,332.49,332.65,332.16,332.37,5052.0,329.5383,329.6969,329.2112,329.4193,5052.0
2024-07-02 12:40:00,332.38,332.9,332.37,332.81,6465.0,329.4293,329.9446,329.4193,329.8554,6465.0
2024-07-02 12:50:00,332.71,332.91,332.44,332.44,2523.0,329.7563,329.9545,329.4887,329.4887,2523.0
2024-07-02 13:00:00,332.65,333.05,332.31,333.05,3773.0,329.6969,330.0933,329.3599,330.0933,3773.0
2024-07-02 13:10:00,332.82,332.82,332.34,332.44,5735.0,329.8653,329.8653,329.3896,329.4887,5735.0
2024-07-02 13:20:00,332.56,332.57,332.28,332.28,4626.0,329.6077,329.6176,329.3301,329.3301,4626.0
2024-07-02 13:30:00,332.21,332.29,332.01,332.22,5743.0,329.2608,329.3401,329.0625,329.2707,5743.0
2024-07-02 13:40:00,332.22,333.24,332.22,333.24,5558.0,329.2707,330.2816,329.2707,330.2816,5558.0
2024-07-02 13:50:00,333.16,333.28,332.79,332.83,4829.0,330.2023,330.3213,329.8356,329.8753,4829.0
2024-07-02 14:00:00,332.82,332.94,332.75,332.82,1638.0,329.8653,329.9843,329.796,329.8653,1638.0
2024-07-02 14:10:00,332.92,333.15,332.9,333.01,3489.0,329.9645,330.1924,329.9446,330.0537,3489.0
2024-07-02 14:20:00,332.98,333.29,332.96,333.15,4478.0,330.0239,330.3312,330.0041,330.1924,4478.0
2024-07-02 14:30:00,333.07,333.26,332.79,333.26,6149.0,330.1131,330.3014,329.8356,330.3014,6149.0
2024-07-02 14:40:00,333.19,333.54,333.18,333.37,2966.0,330.2321,330.579,330.2222,330.4105,2966.0
2024-07-02 14:50:00,333.36,333.73,333.34,333.58,7590.0,330.4006,330.7673,330.3807,330.6186,7590.0
2024-07-02 15:00:00,333.53,333.96,333.53,333.93,3166.0,330.569,330.9952,330.569,330.9655,3166.0
2024-07-02 15:10:00,334.0,334.06,333.66,334.06,4646.0,331.0349,331.0943,330.6979,331.0943,4646.0
2024-07-02 15:20:00,333.96,334.06,333.68,333.76,5402.0,330.9952,331.0943,330.7177,330.797,5402.0
2024-07-02 15:30:00,333.68,334.02,333.57,333.86,6938.0,330.7177,331.0547,330.6087,330.8961,6938.0
2024-07-02 15:40:00,333.85,334.69,333.84,334.41,20655.0,330.8862,331.7187,330.8763,331.4412,20655.0
2024-07-02 15:50:00,334.41,334.88,333.84,334.12,74212.0,331.4412,331.9071,330.8763,331.1538,74212.0
2024-07-03 09:30:00,334.0,334.71,332.94,333.9,35615.0,331.0349,331.7386,329.9843,330.9358,35615.0
2024-07-03 09:40:00,333.88,334.69,332.53,332.54,9254.0,330.9159,331.7187,329.5779,329.5878,9254.0
2024-07-03 09:50:00,332.51,332.96,331.76,332.53,6712.0,329.5581,330.0041,328.8148,329.5779,6712.0
2024-07-03 10:00:00,332.48,333.04,331.81,332.82,4981.0,329.5284,330.0834,328.8643,329.8653,4981.0
2024-07-03 10:10:00,332.79,333.35,332.13,332.46,8447.0,329.8356,330.3906,329.1815,329.5085,8447.0
2024-07-03 10:20:00,332.29,333.07,332.29,333.06,5551.0,329.3401,330.1131,329.3401,330.1032,5551.0
2024-07-03 10:30:00,333.13,333.45,333.03,333.25,3629.0,330.1726,330.4898,330.0735,330.2915,3629.0
2024-07-03 10:40:00,333.24,333.69,333.05,333.06,8242.0,330.2816,330.7276,330.0933,330.1032,8242.0
2024-07-03 10:50:00,332.97,333.38,332.04,332.44,4640.0,330.014,330.4204,329.0923,329.4887,4640.0
2024-07-03 11:00:00,332.26,333.1,332.26,332.93,8099.0,329.3103,330.1429,329.3103,329.9744,8099.0
2024-07-03 11:10:00,332.93,333.17,332.7,332.88,3884.0,329.9744,330.2122,329.7464,329.9248,3884.0
2024-07-03 11:20:00,333.11,333.34,333.01,333.28,2737.0,330.1528,330.3807,330.0537,330.3213,2737.0
2024-07-03 11:30:00,333.4,334.27,333.4,333.67,6237.0,330.4402,331.3025,330.4402,330.7078,6237.0
2024-07-03 11:40:00,333.51,333.65,332.86,333.1,8820.0,330.5492,330.688,329.905,330.1429,8820.0
2024-07-03 11:50:00,332.96,333.04,332.51,332.7,6340.0,330.0041,330.0834,329.5581,329.7464,6340.0
2024-07-03 12:00:00,332.57,332.75,332.33,332.6,3667.0,329.6176,329.796,329.3797,329.6473,3667.0
2024-07-03 12:10:00,332.46,333.06,332.46,333.06,5478.0,329.5085,330.1032,329.5085,330.1032,5478.0
2024-07-03 12:20:00,333.04,333.04,332.71,332.72,4939.0,330.0834,330.0834,329.7563,329.7662,4939.0
2024-07-03 12:30:00,332.72,332.94,332.49,332.58,9675.0,329.7662,329.9843,329.5383,329.6275,9675.0
2024-07-03 12:40:00,332.48,333.29,332.47,332.88,15759.0,329.5284,330.3312,329.5185,329.9248,15759.0
2024-07-03 12:50:00,332.82,333.75,331.97,332.27,34574.0,329.8653,330.7871,329.0229,329.3202,34574.0
2024-07-05 09:30:00,334.23,335.0,330.2,331.16,39990.0,331.2628,332.026,327.2686,328.2201,39990.0
2024-07-05 09:40:00,331.24,332.55,330.66,332.21,21048.0,328.2994,329.5977,327.7245,329.2608,21048.0
2024-07-05 09:50:00,332.45,332.87,331.64,332.63,9672.0,329.4986,329.9149,328.6958,329.677,9672.0
2024-07-05 10:00:00,332.38,332.4,330.5,330.87,10215.0,329.4293,329.4491,327.5659,327.9327,10215.0
2024-07-05 10:10:00,330.85,331.97,330.59,331.59,5477.0,327.9128,329.0229,327.6551,328.6463,5477.0
2024-07-05 10:20:00,331.6,332.53,331.5,332.13,5972.0,328.6562,329.5779,328.5571,329.1815,5972.0
2024-07-05 10:30:00,332.15,332.37,331.89,332.11,6360.0,329.2013,329.4193,328.9436,329.1617,6360.0
2024-07-05 10:40:00,332.31,332.63,332.18,332.27,3061.0,329.3599,329.677,329.231,329.3202,3061.0
2024-07-05 10:50:00,332.27,333.02,332.27,332.99,8830.0,329.3202,330.0636,329.3202,330.0338,8830.0
2024-07-05 11:00:00,333.0,333.61,333.0,333.08,4708.0,330.0438,330.6483,330.0438,330.123,4708.0
2024-07-05 11:10:00,333.09,333.73,333.09,333.44,2839.0,330.133,330.7673,330.133,330.4798,2839.0
2024-07-05 11:20:00,333.66,333.7,333.42,333.49,3757.0,330.6979,330.7375,330.46,330.5294,3757.0
2024-07-05 11:30:00,333.52,333.92,333.4,333.83,7456.0,330.5591,330.9556,330.4402,330.8664,7456.0
2024-07-05 11:40:00,334.03,334.75,333.93,334.56,8022.0,331.0646,331.7782,330.9655,331.5899,8022.0
2024-07-05 11:50:00,334.67,334.82,334.39,334.75,7800.0,331.6989,331.8476,331.4214,331.7782,7800.0
2024-07-05 12:00:00,334.79,334.79,334.24,334.41,3357.0,331.8179,331.8179,331.2727,331.4412,3357.0
2024-07-05 12:10:00,334.26,334.51,334.21,334.34,4156.0,331.2926,331.5403,331.243,331.3719,4156.0
2024-07-05 12:20:00,334.22,334.64,334.15,334.48,7917.0,331.2529,331.6692,331.1835,331.5106,7917.0
2024-07-05 12:30:00,334.61,334.88,334.52,334.71,3848.0,331.6395,331.9071,331.5503,331.7386,3848.0
2024-07-05 12:40:00,334.63,334.91,334.43,334.85,2577.0,331.6593,331.9368,331.4611,331.8773,2577.0
2024-07-05 12:50:00,334.68,334.96,334.68,334.85,739.0,331.7088,331.9864,331.7088,331.8773,739.0
2024-07-05 13:00:00,334.94,335.5,334.94,335.5,3623.0,331.9665,332.5216,331.9665,332.5216,3623.0
2024-07-05 13:10:00,335.44,335.7,335.25,335.62,4867.0,332.4621,332.7198,332.2738,332.6405,4867.0
2024-07-05 13:20:00,335.5,335.63,335.26,335.26,5613.0,332.5216,332.6504,332.2837,332.2837,5613.0
2024-07-05 13:30:00,335.27,335.63,335.17,335.6,2761.0,332.2936,332.6504,332.1945,332.6207,2761.0
2024-07-05 13:40:00,335.57,335.96,335.57,335.96,3966.0,332.5909,332.9775,332.5909,332.9775,3966.0
2024-07-05 13:50:00,335.98,336.43,335.98,336.43,7167.0,332.9973,333.4433,332.9973,333.4433,7167.0
2024-07-05 14:00:00,336.41,336.51,336.0,336.25,11505.0,333.4235,333.5226,333.0171,333.2649,11505.0
2024-07-05 14:10:00,336.34,336.63,336.34,336.63,1147.0,333.3541,333.6415,333.3541,333.6415,1147.0
2024-07-05 14:20:00,336.47,336.58,336.31,336.34,2497.0,333.4829,333.592,333.3244,333.3541,2497.0
2024-07-05 14:30:00,336.41,336.56,336.25,336.47,2725.0,333.4235,333.5721,333.2649,333.4829,2725.0
2024-07-05 14:40:00,336.48,336.79,336.34,336.79,5233.0,333.4929,333.8001,333.3541,333.8001,5233.0
2024-07-05 14:50:00,336.66,336.83,336.51,336.52,3238.0,333.6713,333.8397,333.5226,333.5325,3238.0
2024-07-05 15:00:00,336.68,336.74,336.45,336.5,5241.0,333.6911,333.7505,333.4631,333.5127,5241.0
2024-07-05 15:10:00,336.5,336.53,336.19,336.19,4021.0,333.5127,333.5424,333.2054,333.2054,4021.0
2024-07-05 15:20:00,336.19,336.74,336.15,336.57,5886.0,333.2054,333.7505,333.1658,333.5821,5886.0
2024-07-05 15:30:00,336.57,336.68,336.43,336.47,6206.0,333.5821,333.6911,333.4433,333.4829,6206.0
2024-07-05 15:40:00,336.55,336.94,336.47,336.82,12243.0,333.5622,333.9488,333.4829,333.8298,12243.0
2024-07-05 15:50:00,336.86,337.34,336.43,337.21,67891.0,333.8695,334.3452,333.4433,334.2164,67891.0
2024-07-08 09:30:00,336.27,337.21,335.62,336.5,11435.0,333.2847,334.2164,332.6405,333.5127,11435.0
2024-07-08 09:40:00,336.52,336.77,336.0,336.31,4996.0,333.5325,333.7803,333.0171,333.3244,4996.0
2024-07-08 09:50:00,336.75,337.09,336.14,336.62,6182.0,333.7605,334.0974,333.1559,333.6316,6182.0
2024-07-08 10:00:00,336.47,336.84,335.64,335.64,8128.0,333.4829,333.8497,332.6603,332.6603,8128.0
2024-07-08 10:10:00,336.22,336.91,336.21,336.35,2318.0,333.2352,333.919,333.2253,333.364,2318.0
2024-07-08 10:20:00,336.18,336.29,335.64,336.29,3442.0,333.1955,333.3045,332.6603,333.3045,3442.0
2024-07-08 10:30:00,336.19,336.28,335.83,335.88,3633.0,333.2054,333.2946,332.8486,332.8982,3633.0
2024-07-08 10:40:00,336.0,336.0,335.34,335.56,3476.0,333.0171,333.0171,332.363,332.581,3476.0
2024-07-08 10:50:00,335.7,335.7,335.31,335.46,3184.0,332.7198,332.7198,332.3332,332.4819,3184.0
2024-07-08 11:00:00,335.32,335.48,335.17,335.48,900.0,332.3432,332.5017,332.1945,332.5017,900.0
2024-07-08 11:10:00,335.4,335.4,334.98,335.2,3226.0,332.4224,332.4224,332.0062,332.2242,3226.0
2024-07-08 11:20:00,334.96,335.44,334.96,335.44,8995.0,331.9864,332.4621,331.9864,332.4621,8995.0
2024-07-08 11:30:00,335.27,335.27,334.94,334.94,1172.0,332.2936,332.2936,331.9665,331.9665,1172.0
2024-07-08 11:40:00,335.05,335.05,334.59,334.75,2638.0,332.0756,332.0756,331.6196,331.7782,2638.0
2024-07-08 11:50:00,334.78,334.99,334.62,334.63,2593.0,331.8079,332.0161,331.6494,331.6593,2593.0
2024-07-08 12:00:00,334.6,334.71,334.47,334.58,1171.0,331.6295,331.7386,331.5007,331.6097,1171.0
2024-07-08 12:10:00,334.45,334.9,334.27,334.9,6037.0,331.4809,331.9269,331.3025,331.9269,6037.0
2024-07-08 12:20:00,335.0,335.42,334.93,335.42,1622.0,332.026,332.4423,331.9566,332.4423,1622.0
2024-07-08 12:30:00,335.34,335.86,335.26,335.41,1699.0,332.363,332.8784,332.2837,332.4324,1699.0
2024-07-08 12:40:00,335.53,335.83,335.34,335.68,1297.0,332.5513,332.8486,332.363,332.7,1297.0
2024-07-08 12:50:00,335.84,335.84,335.34,335.53,1704.0,332.8585,332.8585,332.363,332.5513,1704.0
2024-07-08 13:00:00,335.49,335.58,335.27,335.47,2802.0,332.5116,332.6008,332.2936,332.4918,2802.0
2024-07-08 13:10:00,335.45,335.83,335.39,335.62,4905.0,332.472,332.8486,332.4125,332.6405,4905.0
2024-07-08 13:20:00,335.62,335.74,335.62,335.71,977.0,332.6405,332.7594,332.6405,332.7297,977.0
2024-07-08 13:30:00,335.72,336.21,335.56,336.07,2513.0,332.7396,333.2253,332.581,333.0865,2513.0
2024-07-08 13:40:00,335.96,336.1,335.88,335.95,1151.0,332.9775,333.1162,332.8982,332.9676,1151.0
2024-07-08 13:50:00,335.84,335.88,335.67,335.86,7776.0,332.8585,332.8982,332.69,332.8784,7776.0
2024-07-08 14:00:00,335.83,336.07,335.68,335.98,2689.0,332.8486,333.0865,332.7,332.9973,2689.0
2024-07-08 14:10:00,335.95,335.95,335.5,335.71,2333.0,332.9676,332.9676,332.5216,332.7297,2333.0
2024-07-08 14:20:00,335.53,335.79,335.47,335.62,4049.0,332.5513,332.809,332.4918,332.6405,4049.0
2024-07-08 14:30:00,335.79,335.86,335.37,335.38,3308.0,332.809,332.8784,332.3927,332.4026,3308.0
2024-07-08 14:40:00,335.34,335.34,334.48,334.48,6308.0,332.363,332.363,331.5106,331.5106,6308.0
2024-07-08 14:50:00,334.6,334.69,334.17,334.52,5929.0,331.6295,331.7187,331.2034,331.5503,5929.0
2024-07-08 15:00:00,334.5,334.78,334.4,334.73,2474.0,331.5304,331.8079,331.4313,331.7584,2474.0
2024-07-08 15:10:00,334.7,334.74,334.26,334.3,3942.0,331.7287,331.7683,331.2926,331.3322,3942.0
2024-07-08 15:20:00,334.18,334.27,333.97,333.98,4756.0,331.2133,331.3025,331.0051,331.0151,4756.0
2024-07-08 15:30:00,334.03,334.16,333.94,334.01,4083.0,331.0646,331.1935,330.9754,331.0448,4083.0
2024-07-08 15:40:00,334.07,334.08,333.54,333.6,7110.0,331.1043,331.1142,330.579,330.6384,7110.0
2024-07-08 15:50:00,333.67,334.1,333.5,334.1,52268.0,330.7078,331.134,330.5393,331.134,52268.0
2024-07-09 09:30:00,335.28,335.96,333.82,333.83,13188.0,332.3035,332.9775,330.8565,330.8664,13188.0
2024-07-09 09:40:00,334.4,334.4,332.79,333.21,4985.0,331.4313,331.4313,329.8356,330.2519,4985.0
2024-07-09 09:50:00,333.08,334.42,332.99,333.9,4507.0,330.123,331.4511,330.0338,330.9358,4507.0
2024-07-09 10:00:00,333.88,334.27,333.18,333.19,6203.0,330.9159,331.3025,330.2222,330.2321,6203.0
2024-07-09 10:10:00,333.1,333.3,332.89,333.14,3513.0,330.1429,330.3411,329.9347,330.1825,3513.0
2024-07-09 10:20:00,332.95,333.9,332.95,333.9,5235.0,329.9942,330.9358,329.9942,330.9358,5235.0
2024-07-09 10:30:00,333.87,334.57,333.67,334.57,16407.0,330.906,331.5998,330.7078,331.5998,16407.0
2024-07-09 10:40:00,334.63,335.24,334.19,334.88,38505.0,331.6593,332.2639,331.2232,331.9071,38505.0
2024-07-09 10:50:00,335.39,335.39,334.55,334.88,5368.0,332.4125,332.4125,331.58,331.9071,5368.0
2024-07-09 11:00:00,334.69,334.98,334.67,334.96,1314.0,331.7187,332.0062,331.6989,331.9864,1314.0
2024-07-09 11:10:00,334.76,335.2,334.76,335.08,1275.0,331.7881,332.2242,331.7881,332.1053,1275.0
2024-07-09 11:20:00,335.17,335.58,335.17,335.46,900.0,332.1945,332.6008,332.1945,332.4819,900.0
2024-07-09 11:30:00,335.69,335.78,335.19,335.5,4816.0,332.7099,332.7991,332.2143,332.5216,4816.0
2024-07-09 11:40:00,335.4,335.85,335.08,335.85,3403.0,332.4224,332.8684,332.1053,332.8684,3403.0
2024-07-09 11:50:00,335.63,335.91,335.47,335.62,3557.0,332.6504,332.9279,332.4918,332.6405,3557.0
2024-07-09 12:00:00,335.5,335.79,335.17,335.17,5124.0,332.5216,332.809,332.1945,332.1945,5124.0
2024-07-09 12:10:00,335.32,335.39,335.0,335.16,4920.0,332.3432,332.4125,332.026,332.1846,4920.0
2024-07-09 12:20:00,335.46,335.74,335.17,335.36,2920.0,332.4819,332.7594,332.1945,332.3828,2920.0
2024-07-09 12:30:00,335.6,335.6,335.33,335.57,2233.0,332.6207,332.6207,332.3531,332.5909,2233.0
2024-07-09 12:40:00,335.93,336.03,335.58,335.9,3329.0,332.9477,333.0469,332.6008,332.918,3329.0
2024-07-09 12:50:00,335.95,336.3,335.9,336.28,1701.0,332.9676,333.3145,332.918,333.2946,1701.0
2024-07-09 13:00:00,336.33,336.57,336.15,336.29,4200.0,333.3442,333.5821,333.1658,333.3045,4200.0
2024-07-09 13:10:00,336.44,336.6,336.14,336.4,3136.0,333.4532,333.6118,333.1559,333.4136,3136.0
2024-07-09 13:20:00,336.54,336.66,336.3,336.59,2097.0,333.5523,333.6713,333.3145,333.6019,2097.0
2024-07-09 13:30:00,336.42,336.58,336.38,336.46,2739.0,333.4334,333.592,333.3937,333.473,2739.0
2024-07-09 13:40:00,336.57,336.58,336.07,336.07,4054.0,333.5821,333.592,333.0865,333.0865,4054.0
2024-07-09 13:50:00,336.2,336.21,335.92,335.96,2184.0,333.2153,333.2253,332.9378,332.9775,2184.0
2024-07-09 14:00:00,335.86,335.87,335.32,335.47,5748.0,332.8784,332.8883,332.3432,332.4918,5748.0
2024-07-09 14:10:00,335.31,335.43,335.13,335.21,9291.0,332.3332,332.4522,332.1548,332.2341,9291.0
2024-07-09 14:20:00,335.1,335.43,335.08,335.43,7618.0,332.1251,332.4522,332.1053,332.4522,7618.0
2024-07-09 14:30:00,335.38,335.75,335.36,335.61,3148.0,332.4026,332.7693,332.3828,332.6306,3148.0
2024-07-09 14:40:00,335.68,335.68,335.34,335.44,5879.0,332.7,332.7,332.363,332.4621,5879.0
2024-07-09 14:50:00,335.44,335.56,335.22,335.31,3521.0,332.4621,332.581,332.244,332.3332,3521.0
2024-07-09 15:00:00,335.19,335.24,335.09,335.09,2072.0,332.2143,332.2639,332.1152,332.1152,2072.0
2024-07-09 15:10:00,335.07,335.69,335.07,335.44,4441.0,332.0954,332.7099,332.0954,332.4621,4441.0
2024-07-09 15:20:00,335.35,335.56,335.22,335.54,4434.0,332.3729,332.581,332.244,332.5612,4434.0
2024-07-09 15:30:00,335.43,335.58,335.17,335.48,6132.0,332.4522,332.6008,332.1945,332.5017,6132.0
2024-07-09 15:40:00,335.49,335.74,335.45,335.73,7515.0,332.5116,332.7594,332.472,332.7495,7515.0
2024-07-09 15:50:00,335.94,336.12,335.42,335.6,42490.0,332.9577,333.1361,332.4423,332.6207,42490.0
2024-07-10 09:30:00,336.2,336.89,333.91,333.91,13310.0,333.2153,333.8992,330.9457,330.9457,13310.0
2024-07-10 09:40:00,334.31,334.84,333.75,334.42,4090.0,331.3421,331.8674,330.7871,331.4511,4090.0
2024-07-10 09:50:00,335.08,335.82,334.91,335.61,2449.0,332.1053,332.8387,331.9368,332.6306,2449.0
2024-07-10 10:00:00,335.81,336.99,335.08,335.08,9054.0,332.8288,333.9983,332.1053,332.1053,9054.0
2024-07-10 10:10:00,334.97,335.17,334.32,334.47,3233.0,331.9963,332.1945,331.352,331.5007,3233.0
2024-07-10 10:20:00,334.46,335.22,334.46,335.03,1684.0,331.4908,332.244,331.4908,332.0557,1684.0
2024-07-10 10:30:00,335.28,335.45,335.19,335.36,2874.0,332.3035,332.472,332.2143,332.3828,2874.0
2024-07-10 10:40:00,335.34,335.41,334.94,335.02,2441.0,332.363,332.4324,331.9665,332.0458,2441.0
2024-07-10 10:50:00,335.24,335.85,335.22,335.48,6901.0,332.2639,332.8684,332.244,332.5017,6901.0
2024-07-10 11:00:00,335.55,335.67,335.05,335.36,4992.0,332.5711,332.69,332.0756,332.3828,4992.0
2024-07-10 11:10:00,335.35,335.59,335.22,335.4,18108.0,332.3729,332.6108,332.244,332.4224,18108.0
2024-07-10 11:20:00,335.34,335.52,334.76,334.79,9069.0,332.363,332.5414,331.7881,331.8179,9069.0
2024-07-10 11:30:00,335.04,335.17,334.68,334.8,4332.0,332.0656,332.1945,331.7088,331.8278,4332.0
2024-07-10 11:40:00,334.72,335.15,334.72,335.03,2406.0,331.7485,332.1747,331.7485,332.0557,2406.0
2024-07-10 11:50:00,334.9,335.13,334.84,334.84,2117.0,331.9269,332.1548,331.8674,331.8674,2117.0
2024-07-10 12:00:00,334.78,335.06,334.68,334.68,2991.0,331.8079,332.0855,331.7088,331.7088,2991.0
2024-07-10 12:10:00,334.85,335.82,334.79,335.51,2847.0,331.8773,332.8387,331.8179,332.5315,2847.0
2024-07-10 12:20:00,335.57,335.91,335.57,335.66,9894.0,332.5909,332.9279,332.5909,332.6801,9894.0
2024-07-10 12:30:00,335.77,335.77,335.33,335.33,4389.0,332.7892,332.7892,332.3531,332.3531,4389.0
2024-07-10 12:40:00,335.48,335.95,335.43,335.95,5150.0,332.5017,332.9676,332.4522,332.9676,5150.0
2024-07-10 12:50:00,335.98,336.2,335.92,335.92,1711.0,332.9973,333.2153,332.9378,332.9378,1711.0
2024-07-10 13:00:00,336.11,336.16,335.66,335.83,8858.0,333.1261,333.1757,332.6801,332.8486,8858.0
2024-07-10 13:10:00,335.91,336.18,335.91,336.06,6273.0,332.9279,333.1955,332.9279,333.0766,6273.0
2024-07-10 13:20:00,336.06,336.11,335.85,335.85,1847.0,333.0766,333.1261,332.8684,332.8684,1847.0
2024-07-10 13:30:00,335.96,336.02,335.79,336.02,3949.0,332.9775,333.0369,332.809,333.0369,3949.0
2024-07-10 13:40:00,335.97,336.3,335.97,336.24,3201.0,332.9874,333.3145,332.9874,333.255,3201.0
2024-07-10 13:50:00,336.3,336.3,336.08,336.17,5904.0,333.3145,333.3145,333.0964,333.1856,5904.0
2024-07-10 14:00:00,336.11,336.11,336.04,336.04,1278.0,333.1261,333.1261,333.0568,333.0568,1278.0
2024-07-10 14:10:00,336.07,336.19,335.98,336.06,4163.0,333.0865,333.2054,332.9973,333.0766,4163.0
2024-07-10 14:20:00,335.91,336.05,335.83,336.03,2409.0,332.9279,333.0667,332.8486,333.0469,2409.0
2024-07-10 14:30:00,336.08,336.12,335.89,336.07,2547.0,333.0964,333.1361,332.9081,333.0865,2547.0
2024-07-10 14:40:00,335.98,336.13,335.97,336.05,8124.0,332.9973,333.146,332.9874,333.0667,8124.0
2024-07-10 14:50:00,336.0,336.41,335.98,336.34,10264.0,333.0171,333.4235,332.9973,333.3541,10264.0
2024-07-10 15:00:00,336.4,336.51,336.19,336.43,10249.0,333.4136,333.5226,333.2054,333.4433,10249.0
2024-07-10 15:10:00,336.57,336.68,336.24,336.38,11808.0,333.5821,333.6911,333.255,333.3937,11808.0
2024-07-10 15:20:00,336.34,336.34,336.11,336.19,2439.0,333.3541,333.3541,333.1261,333.2054,2439.0
2024-07-10 15:30:00,336.19,336.28,335.92,336.22,11048.0,333.2054,333.2946,332.9378,333.2352,11048.0
2024-07-10 15:40:00,336.23,336.24,335.66,335.74,17479.0,333.2451,333.255,332.6801,332.7594,17479.0
2024-07-10 15:50:00,335.68,337.39,335.68,337.33,46125.0,332.7,334.3948,332.7,334.3353,46125.0
2024-07-11 09:30:00,336.92,337.74,336.56,337.15,14712.0,333.929,334.7417,333.5721,334.1569,14712.0
2024-07-11 09:40:00,337.67,338.89,337.42,338.42,14248.0,334.6723,335.8815,334.4245,335.4156,14248.0
2024-07-11 09:50:00,338.4,338.58,337.97,338.38,16853.0,335.3958,335.5742,334.9696,335.376,16853.0
2024-07-11 10:00:00,338.32,339.92,338.14,339.48,7799.0,335.3165,336.9023,335.1381,336.4662,7799.0
2024-07-11 10:10:00,339.72,339.8,339.35,339.62,6763.0,336.7041,336.7834,336.3374,336.605,6763.0
2024-07-11 10:20:00,339.36,339.49,338.67,338.83,5195.0,336.3473,336.4761,335.6634,335.822,5195.0
2024-07-11 10:30:00,338.78,339.4,338.65,338.84,5064.0,335.7724,336.3869,335.6436,335.8319,5064.0
2024-07-11 10:40:00,338.8,338.8,338.34,338.5,5294.0,335.7923,335.7923,335.3363,335.4949,5294.0
2024-07-11 10:50:00,338.57,338.86,338.05,338.53,4651.0,335.5643,335.8517,335.0489,335.5247,4651.0
2024-07-11 11:00:00,338.63,338.63,337.94,337.94,7924.0,335.6238,335.6238,334.9399,334.9399,7924.0
2024-07-11 11:10:00,338.25,338.26,337.38,337.48,6905.0,335.2471,335.2571,334.3849,334.484,6905.0
2024-07-11 11:20:00,337.48,337.58,337.2,337.47,10206.0,334.484,334.5831,334.2065,334.4741,10206.0
2024-07-11 11:30:00,337.46,338.37,337.42,338.36,9467.0,334.4642,335.3661,334.4245,335.3562,9467.0
2024-07-11 11:40:00,338.27,338.4,338.07,338.13,3183.0,335.267,335.3958,335.0687,335.1282,3183.0
2024-07-11 11:50:00,338.15,338.23,337.96,338.07,3864.0,335.148,335.2273,334.9597,335.0687,3864.0
2024-07-11 12:00:00,338.09,338.09,337.82,338.0,3600.0,335.0886,335.0886,334.821,334.9994,3600.0
2024-07-11 12:10:00,338.02,338.05,337.46,337.46,4336.0,335.0192,335.0489,334.4642,334.4642,4336.0
2024-07-11 12:20:00,337.55,337.59,337.41,337.49,7667.0,334.5534,334.593,334.4146,334.4939,7667.0
2024-07-11 12:30:00,337.59,337.68,337.39,337.49,4145.0,334.593,334.6822,334.3948,334.4939,4145.0
2024-07-11 12:40:00,337.34,337.58,337.23,337.51,5362.0,334.3452,334.5831,334.2362,334.5137,5362.0
2024-07-11 12:50:00,337.52,337.8,337.44,337.78,10099.0,334.5236,334.8011,334.4443,334.7813,10099.0
2024-07-11 13:00:00,337.67,337.67,337.38,337.57,3766.0,334.6723,334.6723,334.3849,334.5732,3766.0
2024-07-11 13:10:00,337.57,337.82,337.45,337.74,3289.0,334.5732,334.821,334.4542,334.7417,3289.0
2024-07-11 13:20:00,337.82,337.88,337.38,337.38,6450.0,334.821,334.8804,334.3849,334.3849,6450.0
2024-07-11 13:30:00,337.34,337.48,337.16,337.19,3947.0,334.3452,334.484,334.1668,334.1966,3947.0
2024-07-11 13:40:00,337.31,337.81,337.16,337.75,5752.0,334.3155,334.811,334.1668,334.7516,5752.0
2024-07-11 13:50:00,337.75,337.93,337.71,337.84,1536.0,334.7516,334.93,334.7119,334.8408,1536.0
2024-07-11 14:00:00,337.99,338.84,337.88,338.84,5320.0,334.9895,335.8319,334.8804,335.8319,5320.0
2024-07-11 14:10:00,338.72,338.72,338.39,338.45,4158.0,335.713,335.713,335.3859,335.4454,4158.0
2024-07-11 14:20:00,338.38,338.48,338.21,338.35,13139.0,335.376,335.4751,335.2075,335.3463,13139.0
2024-07-11 14:30:00,338.26,338.48,337.96,338.03,9711.0,335.2571,335.4751,334.9597,335.0291,9711.0
2024-07-11 14:40:00,338.03,338.04,337.78,337.79,7852.0,335.0291,335.039,334.7813,334.7912,7852.0
2024-07-11 14:50:00,337.78,338.06,337.53,337.61,5373.0,334.7813,335.0588,334.5335,334.6128,5373.0
2024-07-11 15:00:00,337.54,337.8,337.36,337.36,8055.0,334.5434,334.8011,334.365,334.365,8055.0
2024-07-11 15:10:00,337.36,337.71,337.25,337.63,6394.0,334.365,334.7119,334.256,334.6326,6394.0
2024-07-11 15:20:00,337.57,338.12,337.43,338.12,8013.0,334.5732,335.1183,334.4344,335.1183,8013.0
2024-07-11 15:30:00,338.11,338.22,337.85,337.9,6429.0,335.1084,335.2174,334.8507,334.9003,6429.0
2024-07-11 15:40:00,337.85,337.85,337.29,337.56,13399.0,334.8507,334.8507,334.2957,334.5633,13399.0
2024-07-11 15:50:00,337.63,338.28,337.47,337.96,53109.0,334.6326,335.2769,334.4741,334.9597,53109.0
2024-07-12 09:30:00,338.07,339.0,336.42,337.5,13766.0,335.0687,335.9905,333.4334,334.5038,13766.0
2024-07-12 09:40:00,337.74,338.66,337.06,337.81,9019.0,334.7417,335.6535,334.0677,334.811,9019.0
2024-07-12 09:50:00,338.08,338.53,337.46,338.1,6077.0,335.0787,335.5247,334.4642,335.0985,6077.0
2024-07-12 10:00:00,338.08,338.18,336.87,336.87,9184.0,335.0787,335.1778,333.8794,333.8794,9184.0
2024-07-12 10:10:00,337.08,338.12,336.2,338.1,9769.0,334.0875,335.1183,333.2153,335.0985,9769.0
2024-07-12 10:20:00,338.17,338.49,337.93,338.18,9421.0,335.1679,335.485,334.93,335.1778,9421.0
2024-07-12 10:30:00,338.21,338.41,337.27,337.4,11625.0,335.2075,335.4057,334.2758,334.4047,11625.0
2024-07-12 10:40:00,337.4,338.45,337.37,337.82,14919.0,334.4047,335.4454,334.375,334.821,14919.0
2024-07-12 10:50:00,337.81,338.67,337.81,338.61,6840.0,334.811,335.6634,334.811,335.6039,6840.0
2024-07-12 11:00:00,338.61,339.54,338.29,339.23,4021.0,335.6039,336.5257,335.2868,336.2184,4021.0
2024-07-12 11:10:00,339.15,339.23,338.8,339.12,10078.0,336.1392,336.2184,335.7923,336.1094,10078.0
2024-07-12 11:20:00,339.12,339.66,339.11,339.66,4355.0,336.1094,336.6446,336.0995,336.6446,4355.0
2024-07-12 11:30:00,339.66,339.8,339.15,339.37,7559.0,336.6446,336.7834,336.1392,336.3572,7559.0
2024-07-12 11:40:00,339.19,339.22,338.71,338.72,990.0,336.1788,336.2085,335.7031,335.713,990.0
2024-07-12 11:50:00,338.89,339.1,338.86,339.07,3607.0,335.8815,336.0896,335.8517,336.0599,3607.0
2024-07-12 12:00:00,339.0,339.64,338.97,339.62,2637.0,335.9905,336.6248,335.9608,336.605,2637.0
2024-07-12 12:10:00,339.53,339.7,339.48,339.65,2831.0,336.5158,336.6843,336.4662,336.6347,2831.0
2024-07-12 12:20:00,339.53,339.65,339.23,339.24,3427.0,336.5158,336.6347,336.2184,336.2284,3427.0
2024-07-12 12:30:00,339.23,339.53,338.87,339.25,3100.0,336.2184,336.5158,335.8616,336.2383,3100.0
2024-07-12 12:40:00,339.39,339.95,339.39,339.74,1655.0,336.377,336.9321,336.377,336.7239,1655.0
2024-07-12 12:50:00,339.72,339.88,339.48,339.88,1770.0,336.7041,336.8627,336.4662,336.8627,1770.0
2024-07-12 13:00:00,339.81,339.96,339.75,339.9,3610.0,336.7933,336.942,336.7338,336.8825,3610.0
2024-07-12 13:10:00,339.9,340.27,339.82,339.96,8885.0,336.8825,337.2492,336.8032,336.942,8885.0
2024-07-12 13:20:00,339.96,340.35,339.96,340.35,2152.0,336.942,337.3285,336.942,337.3285,2152.0
2024-07-12 13:30:00,340.35,340.67,340.35,340.49,1942.0,337.3285,337.6457,337.3285,337.4673,1942.0
2024-07-12 13:40:00,340.49,340.73,340.42,340.71,4721.0,337.4673,337.7051,337.3979,337.6853,4721.0
2024-07-12 13:50:00,340.72,340.87,340.47,340.47,2006.0,337.6952,337.8439,337.4474,337.4474,2006.0
2024-07-12 14:00:00,340.4,340.97,340.39,340.97,3678.0,337.3781,337.943,337.3681,337.943,3678.0
2024-07-12 14:10:00,340.94,340.99,340.54,340.54,3057.0,337.9133,337.9628,337.5168,337.5168,3057.0
2024-07-12 14:20:00,340.54,340.68,340.38,340.49,1371.0,337.5168,337.6556,337.3582,337.4673,1371.0
2024-07-12 14:30:00,340.64,340.66,340.46,340.59,2633.0,337.6159,337.6357,337.4375,337.5664,2633.0
2024-07-12 14:40:00,340.64,340.78,340.56,340.63,3064.0,337.6159,337.7547,337.5366,337.606,3064.0
2024-07-12 14:50:00,340.56,340.62,340.32,340.62,2860.0,337.5366,337.5961,337.2988,337.5961,2860.0
2024-07-12 15:00:00,340.62,340.96,340.62,340.96,4402.0,337.5961,337.9331,337.5961,337.9331,4402.0
2024-07-12 15:10:00,340.89,340.92,340.57,340.77,4272.0,337.8637,337.8934,337.5465,337.7448,4272.0
2024-07-12 15:20:00,340.77,340.91,340.6,340.74,4574.0,337.7448,337.8835,337.5763,337.715,4574.0
2024-07-12 15:30:00,340.79,340.79,340.04,340.33,6111.0,337.7646,337.7646,337.0213,337.3087,6111.0
2024-07-12 15:40:00,340.25,340.25,339.66,340.04,7601.0,337.2294,337.2294,336.6446,337.0213,7601.0
2024-07-12 15:50:00,339.94,340.26,339.21,339.62,36071.0,336.9221,337.2393,336.1986,336.605,36071.0
2024-07-15 09:30:00,338.53,338.53,333.11,336.66,40068.0,335.5247,335.5247,330.1528,333.6713,40068.0
2024-07-15 09:40:00,336.78,337.98,336.41,337.98,45209.0,333.7902,334.9795,333.4235,334.9795,45209.0
2024-07-15 09:50:00,337.01,337.5,336.01,336.8,11593.0,334.0182,334.5038,333.027,333.81,11593.0
2024-07-15 10:00:00,336.36,336.7,335.54,336.15,31764.0,333.3739,333.7109,332.5612,333.1658,31764.0
2024-07-15 10:10:00,336.16,336.78,335.57,335.57,22470.0,333.1757,333.7902,332.5909,332.5909,22470.0
2024-07-15 10:20:00,335.97,335.97,334.27,334.44,8623.0,332.9874,332.9874,331.3025,331.471,8623.0
2024-07-15 10:30:00,334.46,334.53,333.0,333.12,7971.0,331.4908,331.5602,330.0438,330.1627,7971.0
2024-07-15 10:40:00,332.89,332.9,331.75,331.75,9246.0,329.9347,329.9446,328.8048,328.8048,9246.0
2024-07-15 10:50:00,331.59,332.81,331.54,332.51,14316.0,328.6463,329.8554,328.5967,329.5581,14316.0
2024-07-15 11:00:00,332.56,333.49,332.42,332.84,11038.0,329.6077,330.5294,329.4689,329.8852,11038.0
2024-07-15 11:10:00,332.94,333.46,332.29,332.29,6438.0,329.9843,330.4997,329.3401,329.3401,6438.0
2024-07-15 11:20:00,332.37,332.64,332.28,332.32,8397.0,329.4193,329.6869,329.3301,329.3698,8397.0
2024-07-15 11:30:00,332.32,332.78,332.13,332.39,11406.0,329.3698,329.8257,329.1815,329.4392,11406.0
2024-07-15 11:40:00,332.47,332.75,332.05,332.75,8962.0,329.5185,329.796,329.1022,329.796,8962.0
2024-07-15 11:50:00,332.78,333.09,332.67,332.83,4382.0,329.8257,330.133,329.7167,329.8753,4382.0
2024-07-15 12:00:00,332.74,332.74,332.22,332.52,5951.0,329.7861,329.7861,329.2707,329.568,5951.0
2024-07-15 12:10:00,332.43,332.61,331.63,331.92,9209.0,329.4788,329.6572,328.6859,328.9733,9209.0
2024-07-15 12:20:00,331.86,331.89,330.46,330.47,13808.0,328.9139,328.9436,327.5263,327.5362,13808.0
2024-07-15 12:30:00,330.68,330.79,329.99,329.99,13188.0,327.7443,327.8534,327.0605,327.0605,13188.0
2024-07-15 12:40:00,330.15,330.48,330.07,330.1,3919.0,327.2191,327.5461,327.1398,327.1695,3919.0
2024-07-15 12:50:00,330.24,330.44,329.91,330.33,8560.0,327.3083,327.5065,326.9812,327.3975,8560.0
2024-07-15 13:00:00,330.38,330.51,329.99,330.08,6706.0,327.447,327.5759,327.0605,327.1497,6706.0
2024-07-15 13:10:00,330.23,330.44,329.88,329.88,8878.0,327.2983,327.5065,326.9514,326.9514,8878.0
2024-07-15 13:20:00,329.89,330.16,329.8,330.07,7454.0,326.9614,327.229,326.8722,327.1398,7454.0
2024-07-15 13:30:00,330.07,330.16,329.53,329.65,6723.0,327.1398,327.229,326.6046,326.7235,6723.0
2024-07-15 13:40:00,329.66,329.82,329.38,329.38,13466.0,326.7334,326.892,326.4559,326.4559,13466.0
2024-07-15 13:50:00,329.42,329.9,329.32,329.72,18315.0,326.4955,326.9713,326.3964,326.7929,18315.0
2024-07-15 14:00:00,329.67,330.05,329.63,329.95,8863.0,326.7433,327.1199,326.7037,327.0208,8863.0
2024-07-15 14:10:00,329.96,329.96,329.01,329.17,7314.0,327.0307,327.0307,326.0892,326.2478,7314.0
2024-07-15 14:20:00,329.12,329.74,329.02,329.74,12087.0,326.1982,326.8127,326.0991,326.8127,12087.0
2024-07-15 14:30:00,329.74,330.3,329.73,329.98,19412.0,326.8127,327.3677,326.8028,327.0506,19412.0
2024-07-15 14:40:00,330.06,330.07,329.75,329.88,7009.0,327.1299,327.1398,326.8226,326.9514,7009.0
2024-07-15 14:50:00,329.77,329.78,329.46,329.66,9217.0,326.8424,326.8523,326.5352,326.7334,9217.0
2024-07-15 15:00:00,329.74,329.87,329.44,329.87,13807.0,326.8127,326.9415,326.5154,326.9415,13807.0
2024-07-15 15:10:00,329.84,329.97,329.74,329.76,7335.0,326.9118,327.0406,326.8127,326.8325,7335.0
2024-07-15 15:20:00,329.69,330.19,329.35,329.41,11295.0,326.7631,327.2587,326.4262,326.4856,11295.0
2024-07-15 15:30:00,329.42,329.71,328.78,328.79,16205.0,326.4955,326.783,325.8612,325.8711,16205.0
2024-07-15 15:40:00,328.8,329.26,328.09,328.13,33848.0,325.881,326.337,325.1773,325.217,33848.0
2024-07-15 15:50:00,328.08,328.81,327.82,328.81,88683.0,325.1674,325.8909,324.9097,325.8909,88683.0
2024-07-16 09:30:00,328.9,329.39,328.24,328.63,23377.0,325.9801,326.4658,325.326,325.7125,23377.0
2024-07-16 09:40:00,328.61,331.04,328.01,330.58,17898.0,325.6927,328.1012,325.0981,327.6452,17898.0
2024-07-16 09:50:00,330.64,330.72,329.4,330.25,23403.0,327.7047,327.784,326.4757,327.3182,23403.0
2024-07-16 10:00:00,330.12,332.95,330.12,331.9,26986.0,327.1893,329.9942,327.1893,328.9535,26986.0
2024-07-16 10:10:00,332.19,332.19,331.55,331.55,19151.0,329.2409,329.2409,328.6066,328.6066,19151.0
2024-07-16 10:20:00,331.49,332.08,330.88,331.38,8341.0,328.5472,329.1319,327.9426,328.4381,8341.0
2024-07-16 10:30:00,331.38,332.3,331.38,331.85,9700.0,328.4381,329.35,328.4381,328.904,9700.0
2024-07-16 10:40:00,331.9,331.96,330.63,331.1,13991.0,328.9535,329.013,327.6948,328.1606,13991.0
2024-07-16 10:50:00,330.93,331.81,330.87,331.65,10155.0,327.9921,328.8643,327.9327,328.7057,10155.0
2024-07-16 11:00:00,331.64,331.9,331.45,331.81,8203.0,328.6958,328.9535,328.5075,328.8643,8203.0
2024-07-16 11:10:00,332.03,332.24,331.55,331.68,14927.0,329.0824,329.2905,328.6066,328.7355,14927.0
2024-07-16 11:20:00,331.62,331.7,331.15,331.17,11253.0,328.676,328.7553,328.2102,328.23,11253.0
2024-07-16 11:30:00,331.25,331.5,330.9,331.19,17071.0,328.3093,328.5571,327.9624,328.2498,17071.0
2024-07-16 11:40:00,331.3,331.4,330.8,330.88,12012.0,328.3588,328.458,327.8633,327.9426,12012.0
2024-07-16 11:50:00,330.78,331.04,330.48,330.48,12526.0,327.8435,328.1012,327.5461,327.5461,12526.0
2024-07-16 12:00:00,330.46,331.06,330.28,331.01,12823.0,327.5263,328.121,327.3479,328.0714,12823.0
2024-07-16 12:10:00,331.0,331.28,330.86,331.08,10431.0,328.0615,328.339,327.9227,328.1408,10431.0
2024-07-16 12:20:00,331.02,331.47,331.02,331.38,7665.0,328.0813,328.5273,328.0813,328.4381,7665.0
2024-07-16 12:30:00,331.38,331.59,331.18,331.27,7609.0,328.4381,328.6463,328.2399,328.3291,7609.0
2024-07-16 12:40:00,331.27,332.02,331.19,332.02,18307.0,328.3291,329.0725,328.2498,329.0725,18307.0
2024-07-16 12:50:00,332.01,332.42,331.77,332.33,12097.0,329.0625,329.4689,328.8247,329.3797,12097.0
2024-07-16 13:00:00,332.38,332.38,331.85,332.15,13615.0,329.4293,329.4293,328.904,329.2013,13615.0
2024-07-16 13:10:00,332.15,332.15,331.46,331.49,12847.0,329.2013,329.2013,328.5174,328.5472,12847.0
2024-07-16 13:20:00,331.57,331.84,331.43,331.52,7124.0,328.6264,328.894,328.4877,328.5769,7124.0
2024-07-16 13:30:00,331.52,331.98,331.3,331.88,11399.0,328.5769,329.0328,328.3588,328.9337,11399.0
2024-07-16 13:40:00,331.88,332.1,331.67,332.09,7555.0,328.9337,329.1517,328.7256,329.1418,7555.0
2024-07-16 13:50:00,332.2,332.34,331.97,332.18,7791.0,329.2509,329.3896,329.0229,329.231,7791.0
2024-07-16 14:00:00,332.23,332.97,332.13,332.97,6887.0,329.2806,330.014,329.1815,330.014,6887.0
2024-07-16 14:10:00,332.93,333.01,332.5,332.78,8809.0,329.9744,330.0537,329.5482,329.8257,8809.0
2024-07-16 14:20:00,332.77,332.89,332.59,332.89,6742.0,329.8158,329.9347,329.6374,329.9347,6742.0
2024-07-16 14:30:00,332.79,333.12,332.46,332.96,22287.0,329.8356,330.1627,329.5085,330.0041,22287.0
2024-07-16 14:40:00,332.96,333.31,332.87,333.31,12712.0,330.0041,330.351,329.9149,330.351,12712.0
2024-07-16 14:50:00,333.17,333.32,333.08,333.19,7479.0,330.2122,330.3609,330.123,330.2321,7479.0
2024-07-16 15:00:00,333.19,333.46,333.1,333.22,18229.0,330.2321,330.4997,330.1429,330.2618,18229.0
2024-07-16 15:10:00,333.22,333.4,333.06,333.2,20815.0,330.2618,330.4402,330.1032,330.242,20815.0
2024-07-16 15:20:00,333.21,333.28,332.79,332.82,18559.0,330.2519,330.3213,329.8356,329.8653,18559.0
2024-07-16 15:30:00,332.82,333.68,332.82,333.29,14203.0,329.8653,330.7177,329.8653,330.3312,14203.0
2024-07-16 15:40:00,333.32,333.34,332.91,332.95,18365.0,330.3609,330.3807,329.9545,329.9942,18365.0
2024-07-16 15:50:00,332.93,333.76,332.93,333.44,96383.0,329.9744,330.797,329.9744,330.4798,96383.0
2024-07-17 09:30:00,332.81,337.29,331.27,336.8,65194.0,329.8554,334.2957,328.3291,333.81,65194.0
2024-07-17 09:40:00,336.38,337.49,335.3,336.89,26804.0,333.3937,334.4939,332.3233,333.8992,26804.0
2024-07-17 09:50:00,336.71,340.49,336.65,340.13,38050.0,333.7208,337.4673,333.6613,337.1105,38050.0
2024-07-17 10:00:00,340.28,343.16,339.95,343.0,34552.0,337.2591,340.1136,336.9321,339.955,34552.0
2024-07-17 10:10:00,343.02,344.49,342.59,343.23,32807.0,339.9748,341.4317,339.5486,340.1829,32807.0
2024-07-17 10:20:00,343.08,344.19,342.95,343.09,19280.0,340.0343,341.1344,339.9054,340.0442,19280.0
2024-07-17 10:30:00,343.04,343.48,342.53,342.7,15131.0,339.9946,340.4307,339.4891,339.6576,15131.0
2024-07-17 10:40:00,342.66,342.88,341.36,341.56,21506.0,339.618,339.836,338.3295,338.5278,21506.0
2024-07-17 10:50:00,341.5,342.46,340.96,342.46,24710.0,338.4683,339.4198,337.9331,339.4198,24710.0
2024-07-17 11:00:00,342.08,342.34,341.27,341.93,10984.0,339.0431,339.3008,338.2403,338.8945,10984.0
2024-07-17 11:10:00,341.77,341.77,340.72,340.72,7240.0,338.7359,338.7359,337.6952,337.6952,7240.0
2024-07-17 11:20:00,340.79,340.86,339.2,339.2,6485.0,337.7646,337.834,336.1887,336.1887,6485.0
2024-07-17 11:30:00,339.16,339.56,338.39,338.39,15427.0,336.1491,336.5455,335.3859,335.3859,15427.0
2024-07-17 11:40:00,338.55,338.8,337.4,337.59,10380.0,335.5445,335.7923,334.4047,334.593,10380.0
2024-07-17 11:50:00,337.42,337.42,336.28,336.94,13263.0,334.4245,334.4245,333.2946,333.9488,13263.0
2024-07-17 12:00:00,336.8,336.8,335.88,336.18,10993.0,333.81,333.81,332.8982,333.1955,10993.0
2024-07-17 12:10:00,336.2,336.51,335.96,335.98,4183.0,333.2153,333.5226,332.9775,332.9973,4183.0
2024-07-17 12:20:00,335.99,336.04,335.37,336.04,15354.0,333.0072,333.0568,332.3927,333.0568,15354.0
2024-07-17 12:30:00,335.97,335.97,335.14,335.61,17025.0,332.9874,332.9874,332.1648,332.6306,17025.0
2024-07-17 12:40:00,335.64,336.83,335.64,336.83,14893.0,332.6603,333.8397,332.6603,333.8397,14893.0
2024-07-17 12:50:00,336.98,337.04,336.24,336.94,13100.0,333.9884,334.0479,333.255,333.9488,13100.0
2024-07-17 13:00:00,336.78,337.08,336.38,336.46,12072.0,333.7902,334.0875,333.3937,333.473,12072.0
2024-07-17 13:10:00,336.43,337.23,336.14,336.95,9262.0,333.4433,334.2362,333.1559,333.9587,9262.0
2024-07-17 13:20:00,337.16,337.28,336.78,336.85,2610.0,334.1668,334.2858,333.7902,333.8596,2610.0
2024-07-17 13:30:00,336.71,337.09,336.49,337.09,2643.0,333.7208,334.0974,333.5028,334.0974,2643.0
2024-07-17 13:40:00,336.97,337.24,336.76,336.84,5195.0,333.9785,334.2461,333.7704,333.8497,5195.0
2024-07-17 13:50:00,336.97,337.13,336.7,337.0,2683.0,333.9785,334.1371,333.7109,334.0082,2683.0
2024-07-17 14:00:00,337.1,337.23,336.7,336.7,5198.0,334.1074,334.2362,333.7109,333.7109,5198.0
2024-07-17 14:10:00,336.92,337.05,336.73,336.84,1245.0,333.929,334.0578,333.7406,333.8497,1245.0
2024-07-17 14:20:00,336.94,337.0,336.53,336.66,4276.0,333.9488,334.0082,333.5424,333.6713,4276.0
2024-07-17 14:30:00,336.65,336.84,336.51,336.74,4424.0,333.6613,333.8497,333.5226,333.7505,4424.0
2024-07-17 14:40:00,336.86,337.03,336.59,336.71,7055.0,333.8695,334.038,333.6019,333.7208,7055.0
2024-07-17 14:50:00,336.96,336.96,336.57,336.57,5494.0,333.9686,333.9686,333.5821,333.5821,5494.0
2024-07-17 15:00:00,336.76,336.76,336.35,336.45,3906.0,333.7704,333.7704,333.364,333.4631,3906.0
2024-07-17 15:10:00,336.43,336.58,335.95,336.14,6943.0,333.4433,333.592,332.9676,333.1559,6943.0
2024-07-17 15:20:00,336.07,336.13,335.64,335.64,5304.0,333.0865,333.146,332.6603,332.6603,5304.0
2024-07-17 15:30:00,335.59,336.18,335.57,335.77,9919.0,332.6108,333.1955,332.5909,332.7892,9919.0
2024-07-17 15:40:00,335.65,335.65,334.52,334.66,19979.0,332.6702,332.6702,331.5503,331.689,19979.0
2024-07-17 15:50:00,334.66,335.16,334.43,334.55,92998.0,331.689,332.1846,331.4611,331.58,92998.0
2024-07-18 09:30:00,330.94,334.07,330.17,333.69,58662.0,328.002,331.1043,327.2389,330.7276,58662.0
2024-07-18 09:40:00,334.38,335.15,333.72,335.05,19063.0,331.4115,332.1747,330.7574,332.0756,19063.0
2024-07-18 09:50:00,335.0,335.66,334.12,335.24,14415.0,332.026,332.6801,331.1538,332.2639,14415.0
2024-07-18 10:00:00,334.99,335.76,334.59,335.11,7565.0,332.0161,332.7792,331.6196,332.135,7565.0
2024-07-18 10:10:00,335.1,336.84,335.1,336.84,4080.0,332.1251,333.8497,332.1251,333.8497,4080.0
2024-07-18 10:20:00,336.72,336.88,336.34,336.84,4234.0,333.7307,333.8893,333.3541,333.8497,4234.0
2024-07-18 10:30:00,336.98,336.98,335.36,335.62,5967.0,333.9884,333.9884,332.3828,332.6405,5967.0
2024-07-18 10:40:00,335.69,337.08,335.55,336.9,6357.0,332.7099,334.0875,332.5711,333.9091,6357.0
2024-07-18 10:50:00,336.6,336.6,335.41,335.41,5434.0,333.6118,333.6118,332.4324,332.4324,5434.0
2024-07-18 11:00:00,335.54,335.69,334.94,335.46,6292.0,332.5612,332.7099,331.9665,332.4819,6292.0
2024-07-18 11:10:00,335.44,336.31,335.31,336.31,9283.0,332.4621,333.3244,332.3332,333.3244,9283.0
2024-07-18 11:20:00,336.7,336.85,336.18,336.52,8986.0,333.7109,333.8596,333.1955,333.5325,8986.0
2024-07-18 11:30:00,336.45,336.97,335.86,335.96,10425.0,333.4631,333.9785,332.8784,332.9775,10425.0
2024-07-18 11:40:00,335.96,336.49,334.65,334.74,17176.0,332.9775,333.5028,331.6791,331.7683,17176.0
2024-07-18 11:50:00,334.92,335.32,334.78,335.04,6438.0,331.9467,332.3432,331.8079,332.0656,6438.0
2024-07-18 12:00:00,334.78,334.78,334.17,334.25,7810.0,331.8079,331.8079,331.2034,331.2827,7810.0
2024-07-18 12:10:00,334.25,334.25,332.79,333.4,14074.0,331.2827,331.2827,329.8356,330.4402,14074.0
2024-07-18 12:20:00,333.57,333.58,333.18,333.55,3511.0,330.6087,330.6186,330.2222,330.5889,3511.0
2024-07-18 12:30:00,333.55,333.61,332.86,333.18,4420.0,330.5889,330.6483,329.905,330.2222,4420.0
2024-07-18 12:40:00,333.12,333.16,332.6,332.85,7188.0,330.1627,330.2023,329.6473,329.8951,7188.0
2024-07-18 12:50:00,332.77,333.16,332.7,332.96,6010.0,329.8158,330.2023,329.7464,330.0041,6010.0
2024-07-18 13:00:00,333.2,333.31,332.52,332.57,7061.0,330.242,330.351,329.568,329.6176,7061.0
2024-07-18 13:10:00,332.56,332.67,332.32,332.66,1941.0,329.6077,329.7167,329.3698,329.7068,1941.0
2024-07-18 13:20:00,332.44,332.44,331.48,331.65,8095.0,329.4887,329.4887,328.5372,328.7057,8095.0
2024-07-18 13:30:00,331.65,331.91,331.05,331.2,3400.0,328.7057,328.9634,328.1111,328.2597,3400.0
2024-07-18 13:40:00,331.2,331.95,331.2,331.83,3667.0,328.2597,329.0031,328.2597,328.8841,3667.0
2024-07-18 13:50:00,331.69,332.07,331.58,331.67,2020.0,328.7454,329.122,328.6364,328.7256,2020.0
2024-07-18 14:00:00,331.66,331.66,330.98,331.51,3536.0,328.7156,328.7156,328.0417,328.567,3536.0
2024-07-18 14:10:00,331.56,331.56,330.87,331.13,3732.0,328.6165,328.6165,327.9327,328.1904,3732.0
2024-07-18 14:20:00,331.13,331.58,331.04,331.32,3174.0,328.1904,328.6364,328.1012,328.3787,3174.0
2024-07-18 14:30:00,331.3,331.69,331.15,331.43,3068.0,328.3588,328.7454,328.2102,328.4877,3068.0
2024-07-18 14:40:00,331.24,331.55,330.88,331.29,10326.0,328.2994,328.6066,327.9426,328.3489,10326.0
2024-07-18 14:50:00,331.37,331.83,331.22,331.43,4076.0,328.4282,328.8841,328.2796,328.4877,4076.0
2024-07-18 15:00:00,331.35,331.58,331.0,331.0,7071.0,328.4084,328.6364,328.0615,328.0615,7071.0
2024-07-18 15:10:00,331.06,331.42,330.71,330.92,9117.0,328.121,328.4778,327.7741,327.9822,9117.0
2024-07-18 15:20:00,330.83,331.71,330.78,331.69,6204.0,327.893,328.7652,327.8435,328.7454,6204.0
2024-07-18 15:30:00,331.45,331.7,331.09,331.18,6034.0,328.5075,328.7553,328.1507,328.2399,6034.0
2024-07-18 15:40:00,331.24,331.57,331.13,331.4,8775.0,328.2994,328.6264,328.1904,328.458,8775.0
2024-07-18 15:50:00,331.3,332.14,331.22,331.4,76602.0,328.3588,329.1914,328.2796,328.458,76602.0
2024-07-19 09:30:00,333.37,336.46,333.03,335.21,96130.0,330.4105,333.473,330.0735,332.2341,96130.0
2024-07-19 09:40:00,335.32,336.39,334.78,335.47,15976.0,332.3432,333.4037,331.8079,332.4918,15976.0
2024-07-19 09:50:00,334.74,335.3,333.98,333.99,8015.0,331.7683,332.3233,331.0151,331.025,8015.0
2024-07-19 10:00:00,334.07,334.97,333.11,333.48,13148.0,331.1043,331.9963,330.1528,330.5195,13148.0
2024-07-19 10:10:00,333.49,333.52,332.96,333.21,7740.0,330.5294,330.5591,330.0041,330.2519,7740.0
2024-07-19 10:20:00,333.22,333.27,332.0,332.02,5020.0,330.2618,330.3114,329.0526,329.0725,5020.0
2024-07-19 10:30:00,332.07,333.03,331.97,332.88,8565.0,329.122,330.0735,329.0229,329.9248,8565.0
2024-07-19 10:40:00,332.68,333.16,332.49,333.06,6949.0,329.7266,330.2023,329.5383,330.1032,6949.0
2024-07-19 10:50:00,333.07,333.71,333.02,333.55,11478.0,330.1131,330.7474,330.0636,330.5889,11478.0
2024-07-19 11:00:00,333.57,334.45,333.57,333.94,33556.0,330.6087,331.4809,330.6087,330.9754,33556.0
2024-07-19 11:10:00,333.92,333.92,333.34,333.39,7481.0,330.9556,330.9556,330.3807,330.4303,7481.0
2024-07-19 11:20:00,333.39,334.08,333.39,334.07,15212.0,330.4303,331.1142,330.4303,331.1043,15212.0
2024-07-19 11:30:00,334.02,334.58,333.89,334.56,39365.0,331.0547,331.6097,330.9258,331.5899,39365.0
2024-07-19 11:40:00,334.56,334.57,334.02,334.48,6595.0,331.5899,331.5998,331.0547,331.5106,6595.0
2024-07-19 11:50:00,334.6,335.72,334.28,335.19,164817.0,331.6295,332.7396,331.3124,332.2143,164817.0
2024-07-19 12:00:00,335.14,336.69,335.14,336.03,12343.0,332.1648,333.701,332.1648,333.0469,12343.0
2024-07-19 12:10:00,335.99,337.37,335.9,336.63,6906.0,333.0072,334.375,332.918,333.6415,6906.0
2024-07-19 12:20:00,336.66,336.7,336.21,336.52,13445.0,333.6713,333.7109,333.2253,333.5325,13445.0
2024-07-19 12:30:00,336.52,336.63,336.21,336.47,29731.0,333.5325,333.6415,333.2253,333.4829,29731.0
2024-07-19 12:40:00,336.63,336.74,335.84,336.0,17986.0,333.6415,333.7505,332.8585,333.0171,17986.0
2024-07-19 12:50:00,335.91,336.03,334.97,335.33,7291.0,332.9279,333.0469,331.9963,332.3531,7291.0
2024-07-19 13:00:00,335.42,335.52,334.91,335.06,5224.0,332.4423,332.5414,331.9368,332.0855,5224.0
2024-07-19 13:10:00,335.11,335.73,334.83,335.55,10688.0,332.135,332.7495,331.8575,332.5711,10688.0
2024-07-19 13:20:00,335.59,335.98,335.38,335.67,15969.0,332.6108,332.9973,332.4026,332.69,15969.0
2024-07-19 13:30:00,335.58,336.31,335.47,336.18,6354.0,332.6008,333.3244,332.4918,333.1955,6354.0
2024-07-19 13:40:00,336.38,336.5,336.08,336.28,10694.0,333.3937,333.5127,333.0964,333.2946,10694.0
2024-07-19 13:50:00,336.16,336.43,335.96,336.25,8172.0,333.1757,333.4433,332.9775,333.2649,8172.0
2024-07-19 14:00:00,336.25,336.34,335.94,336.16,14835.0,333.2649,333.3541,332.9577,333.1757,14835.0
2024-07-19 14:10:00,336.24,336.61,336.18,336.5,12405.0,333.255,333.6217,333.1955,333.5127,12405.0
2024-07-19 14:20:00,336.38,337.54,336.32,337.3,35046.0,333.3937,334.5434,333.3343,334.3056,35046.0
2024-07-19 14:30:00,337.28,338.14,337.2,338.06,52259.0,334.2858,335.1381,334.2065,335.0588,52259.0
2024-07-19 14:40:00,338.06,338.21,337.93,338.18,23654.0,335.0588,335.2075,334.93,335.1778,23654.0
2024-07-19 14:50:00,338.21,338.51,337.89,338.01,26948.0,335.2075,335.5048,334.8903,335.0093,26948.0
2024-07-19 15:00:00,338.01,338.61,337.9,338.34,100527.0,335.0093,335.6039,334.9003,335.3363,100527.0
2024-07-19 15:10:00,338.31,339.22,338.3,339.09,64786.0,335.3066,336.2085,335.2967,336.0797,64786.0
2024-07-19 15:20:00,338.95,339.7,338.64,339.7,29264.0,335.9409,336.6843,335.6337,336.6843,29264.0
2024-07-19 15:30:00,339.57,340.73,339.32,340.43,79040.0,336.5554,337.7051,336.3076,337.4078,79040.0
2024-07-19 15:40:00,340.52,340.55,339.47,340.5,55286.0,337.497,337.5267,336.4563,337.4772,55286.0
2024-07-19 15:50:00,340.39,341.39,340.32,340.74,243070.0,337.3681,338.3593,337.2988,337.715,243070.0
2024-07-22 09:30:00,342.12,344.19,341.74,343.25,29158.0,339.0828,341.1344,338.7062,340.2028,29158.0
2024-07-22 09:40:00,343.27,343.54,341.1,341.5,7373.0,340.2226,340.4902,338.0718,338.4683,7373.0
2024-07-22 09:50:00,341.25,341.68,339.84,339.92,12872.0,338.2205,338.6467,336.823,336.9023,12872.0
2024-07-22 10:00:00,339.96,341.07,339.38,340.79,11486.0,336.942,338.0421,336.3671,337.7646,11486.0
2024-07-22 10:10:00,341.03,341.04,340.34,340.35,8421.0,338.0025,338.0124,337.3186,337.3285,8421.0
2024-07-22 10:20:00,340.75,341.72,340.6,341.48,8866.0,337.7249,338.6863,337.5763,338.4485,8866.0
2024-07-22 10:30:00,341.5,341.93,340.74,341.54,4436.0,338.4683,338.8945,337.715,338.5079,4436.0
2024-07-22 10:40:00,341.76,342.81,341.71,342.22,6748.0,338.726,339.7667,338.6764,339.1819,6748.0
2024-07-22 10:50:00,342.1,342.1,341.42,341.86,11210.0,339.063,339.063,338.389,338.8251,11210.0
2024-07-22 11:00:00,342.08,343.2,342.08,343.02,13838.0,339.0431,340.1532,339.0431,339.9748,13838.0
2024-07-22 11:10:00,342.94,342.95,342.05,342.06,8680.0,339.8955,339.9054,339.0134,339.0233,8680.0
2024-07-22 11:20:00,342.04,342.27,341.58,341.74,11484.0,339.0035,339.2315,338.5476,338.7062,11484.0
2024-07-22 11:30:00,341.9,341.95,341.39,341.39,7019.0,338.8647,338.9143,338.3593,338.3593,7019.0
2024-07-22 11:40:00,341.52,341.84,341.39,341.56,8774.0,338.4881,338.8053,338.3593,338.5278,8774.0
2024-07-22 11:50:00,341.45,341.59,340.97,341.07,8212.0,338.4187,338.5575,337.943,338.0421,8212.0
2024-07-22 12:00:00,341.1,341.11,340.59,340.85,4214.0,338.0718,338.0818,337.5664,337.8241,4214.0
2024-07-22 12:10:00,340.76,340.76,340.04,340.39,16746.0,337.7349,337.7349,337.0213,337.3681,16746.0
2024-07-22 12:20:00,340.31,340.51,339.95,339.99,6382.0,337.2889,337.4871,336.9321,336.9717,6382.0
2024-07-22 12:30:00,339.88,339.89,339.64,339.71,4658.0,336.8627,336.8726,336.6248,336.6942,4658.0
2024-07-22 12:40:00,339.69,340.06,339.55,339.95,5533.0,336.6744,337.0411,336.5356,336.9321,5533.0
2024-07-22 12:50:00,340.06,340.61,340.06,340.16,4409.0,337.0411,337.5862,337.0411,337.1402,4409.0
2024-07-22 13:00:00,340.17,340.57,340.16,340.52,6941.0,337.1501,337.5465,337.1402,337.497,6941.0
2024-07-22 13:10:00,340.42,340.75,340.21,340.58,6487.0,337.3979,337.7249,337.1897,337.5565,6487.0
2024-07-22 13:20:00,340.58,340.65,340.22,340.62,5188.0,337.5565,337.6258,337.1997,337.5961,5188.0
2024-07-22 13:30:00,340.48,340.59,340.18,340.45,6096.0,337.4573,337.5664,337.16,337.4276,6096.0
2024-07-22 13:40:00,340.39,340.53,340.0,340.13,6824.0,337.3681,337.5069,336.9816,337.1105,6824.0
2024-07-22 13:50:00,340.03,340.27,339.89,340.19,4590.0,337.0113,337.2492,336.8726,337.1699,4590.0
2024-07-22 14:00:00,340.23,340.81,340.16,340.81,10285.0,337.2096,337.7844,337.1402,337.7844,10285.0
2024-07-22 14:10:00,340.8,340.95,340.68,340.82,8405.0,337.7745,337.9232,337.6556,337.7943,8405.0
2024-07-22 14:20:00,340.86,341.3,340.72,341.22,11417.0,337.834,338.2701,337.6952,338.1908,11417.0
2024-07-22 14:30:00,341.25,341.88,341.2,341.57,14144.0,338.2205,338.8449,338.171,338.5377,14144.0
2024-07-22 14:40:00,341.49,341.76,341.39,341.53,12107.0,338.4584,338.726,338.3593,338.498,12107.0
2024-07-22 14:50:00,341.56,342.16,341.55,341.57,14551.0,338.5278,339.1224,338.5178,338.5377,14551.0
2024-07-22 15:00:00,341.54,341.6,341.26,341.51,11462.0,338.5079,338.5674,338.2304,338.4782,11462.0
2024-07-22 15:10:00,341.52,342.08,341.52,342.02,36075.0,338.4881,339.0431,338.4881,338.9837,36075.0
2024-07-22 15:20:00,342.07,342.25,341.62,342.07,17350.0,339.0332,339.2116,338.5872,339.0332,17350.0
2024-07-22 15:30:00,342.1,342.42,341.82,341.82,20392.0,339.063,339.3801,338.7855,338.7855,20392.0
2024-07-22 15:40:00,341.82,342.31,341.64,342.01,32852.0,338.7855,339.2711,338.607,338.9738,32852.0
2024-07-22 15:50:00,341.99,342.68,341.91,342.61,106290.0,338.9539,339.6378,338.8747,339.5684,106290.0
2024-07-23 09:30:00,342.83,342.98,341.03,342.97,20404.0,339.7865,339.9352,338.0025,339.9252,20404.0
2024-07-23 09:40:00,343.18,344.37,343.18,344.32,8461.0,340.1334,341.3128,340.1334,341.2633,8461.0
2024-07-23 09:50:00,344.07,344.33,343.45,343.59,4747.0,341.0155,341.2732,340.401,340.5397,4747.0
2024-07-23 10:00:00,343.44,344.07,343.43,343.99,2382.0,340.3911,341.0155,340.3812,340.9362,2382.0
2024-07-23 10:10:00,344.06,344.3,343.06,343.26,6825.0,341.0056,341.2434,340.0144,340.2127,6825.0
2024-07-23 10:20:00,343.23,343.85,342.78,343.79,10652.0,340.1829,340.7974,339.7369,340.738,10652.0
2024-07-23 10:30:00,343.99,345.0,343.59,344.63,25786.0,340.9362,341.9372,340.5397,341.5705,25786.0
2024-07-23 10:40:00,344.64,344.97,344.24,344.24,8433.0,341.5804,341.9075,341.184,341.184,8433.0
2024-07-23 10:50:00,344.24,344.64,343.8,344.64,4182.0,341.184,341.5804,340.7479,341.5804,4182.0
2024-07-23 11:00:00,344.57,345.35,344.53,344.75,7585.0,341.511,342.2841,341.4714,341.6894,7585.0
2024-07-23 11:10:00,344.75,345.65,344.72,345.28,5703.0,341.6894,342.5814,341.6597,342.2147,5703.0
2024-07-23 11:20:00,345.19,345.57,344.83,345.12,5944.0,342.1255,342.5022,341.7687,342.0562,5944.0
2024-07-23 11:30:00,345.27,345.54,345.1,345.39,9750.0,342.2048,342.4724,342.0363,342.3238,9750.0
2024-07-23 11:40:00,345.34,345.67,345.16,345.42,9602.0,342.2742,342.6013,342.0958,342.3535,9602.0
2024-07-23 11:50:00,345.62,345.67,345.15,345.62,5461.0,342.5517,342.6013,342.0859,342.5517,5461.0
2024-07-23 12:00:00,345.62,346.07,345.49,345.59,7513.0,342.5517,342.9977,342.4229,342.522,7513.0
2024-07-23 12:10:00,345.54,345.66,345.43,345.6,3914.0,342.4724,342.5914,342.3634,342.5319,3914.0
2024-07-23 12:20:00,345.76,345.92,345.31,345.62,4994.0,342.6905,342.8491,342.2445,342.5517,4994.0
2024-07-23 12:30:00,345.5,345.51,344.85,344.86,4257.0,342.4328,342.4427,341.7886,341.7985,4257.0
2024-07-23 12:40:00,344.9,345.6,344.81,345.43,6603.0,341.8381,342.5319,341.7489,342.3634,6603.0
2024-07-23 12:50:00,345.33,345.41,345.04,345.35,5400.0,342.2643,342.3436,341.9769,342.2841,5400.0
2024-07-23 13:00:00,345.23,345.23,344.74,344.78,5099.0,342.1652,342.1652,341.6795,341.7192,5099.0
2024-07-23 13:10:00,344.77,345.22,344.77,344.82,10594.0,341.7093,342.1553,341.7093,341.7588,10594.0
2024-07-23 13:20:00,344.94,344.95,344.66,344.8,6433.0,341.8778,341.8877,341.6002,341.739,6433.0
2024-07-23 13:30:00,344.7,344.9,344.34,344.34,42954.0,341.6399,341.8381,341.2831,341.2831,42954.0
2024-07-23 13:40:00,344.46,344.61,344.22,344.61,5154.0,341.402,341.5507,341.1641,341.5507,5154.0
2024-07-23 13:50:00,344.7,344.9,344.58,344.8,4928.0,341.6399,341.8381,341.5209,341.739,4928.0
2024-07-23 14:00:00,344.69,344.71,344.4,344.5,3344.0,341.63,341.6498,341.3425,341.4417,3344.0
2024-07-23 14:10:00,344.41,344.87,344.41,344.87,4621.0,341.3525,341.8084,341.3525,341.8084,4621.0
2024-07-23 14:20:00,344.79,344.87,344.53,344.53,5800.0,341.7291,341.8084,341.4714,341.4714,5800.0
2024-07-23 14:30:00,344.63,345.09,344.63,345.0,9436.0,341.5705,342.0264,341.5705,341.9372,9436.0
2024-07-23 14:40:00,345.0,345.02,344.14,344.3,9140.0,341.9372,341.957,341.0849,341.2434,9140.0
2024-07-23 14:50:00,344.23,344.23,343.54,343.61,6669.0,341.1741,341.1741,340.4902,340.5596,6669.0
2024-07-23 15:00:00,343.61,343.61,342.75,342.85,7961.0,340.5596,340.5596,339.7072,339.8063,7961.0
2024-07-23 15:10:00,342.83,342.85,342.42,342.54,6623.0,339.7865,339.8063,339.3801,339.4991,6623.0
2024-07-23 15:20:00,342.51,342.59,342.1,342.31,12869.0,339.4693,339.5486,339.063,339.2711,12869.0
2024-07-23 15:30:00,342.31,342.35,341.74,342.17,26062.0,339.2711,339.3107,338.7062,339.1323,26062.0
2024-07-23 15:40:00,342.03,342.22,341.51,342.14,22654.0,338.9936,339.1819,338.4782,339.1026,22654.0
2024-07-23 15:50:00,342.01,342.28,340.79,341.73,67694.0,338.9738,339.2414,337.7646,338.6962,67694.0
2024-07-24 09:30:00,342.13,342.65,338.73,339.92,21895.0,339.0927,339.6081,335.7229,336.9023,21895.0
2024-07-24 09:40:00,339.92,341.92,339.92,341.05,6355.0,336.9023,338.8846,336.9023,338.0223,6355.0
2024-07-24 09:50:00,341.05,341.75,340.74,341.54,14056.0,338.0223,338.7161,337.715,338.5079,14056.0
2024-07-24 10:00:00,341.48,341.66,340.46,340.49,7847.0,338.4485,338.6269,337.4375,337.4673,7847.0
2024-07-24 10:10:00,340.68,341.29,339.37,339.47,22616.0,337.6556,338.2602,336.3572,336.4563,22616.0
2024-07-24 10:20:00,339.65,339.9,338.5,338.83,15487.0,336.6347,336.8825,335.4949,335.822,15487.0
2024-07-24 10:30:00,338.58,338.92,338.23,338.44,7976.0,335.5742,335.9112,335.2273,335.4355,7976.0
2024-07-24 10:40:00,338.31,339.14,338.29,338.73,12611.0,335.3066,336.1292,335.2868,335.7229,12611.0
2024-07-24 10:50:00,338.66,338.84,338.08,338.5,9129.0,335.6535,335.8319,335.0787,335.4949,9129.0
2024-07-24 11:00:00,338.42,338.67,337.92,338.65,8608.0,335.4156,335.6634,334.9201,335.6436,8608.0
2024-07-24 11:10:00,338.67,339.63,338.66,339.09,5531.0,335.6634,336.6149,335.6535,336.0797,5531.0
2024-07-24 11:20:00,339.13,339.47,338.5,339.23,7032.0,336.1193,336.4563,335.4949,336.2184,7032.0
2024-07-24 11:30:00,339.23,339.88,339.04,339.54,4835.0,336.2184,336.8627,336.0301,336.5257,4835.0
2024-07-24 11:40:00,339.47,339.83,339.07,339.12,6386.0,336.4563,336.8131,336.0599,336.1094,6386.0
2024-07-24 11:50:00,339.36,339.6,339.18,339.5,8763.0,336.3473,336.5852,336.1689,336.486,8763.0
2024-07-24 12:00:00,339.5,339.58,338.99,339.29,8501.0,336.486,336.5653,335.9806,336.2779,8501.0
2024-07-24 12:10:00,339.02,339.91,338.53,339.68,39135.0,336.0103,336.8924,335.5247,336.6644,39135.0
2024-07-24 12:20:00,339.68,341.0,339.68,340.6,11254.0,336.6644,337.9727,336.6644,337.5763,11254.0
2024-07-24 12:30:00,340.49,340.8,340.33,340.46,6189.0,337.4673,337.7745,337.3087,337.4375,6189.0
2024-07-24 12:40:00,340.22,340.42,340.0,340.0,4189.0,337.1997,337.3979,336.9816,336.9816,4189.0
2024-07-24 12:50:00,340.0,340.62,339.96,340.62,5711.0,336.9816,337.5961,336.942,337.5961,5711.0
2024-07-24 13:00:00,340.67,341.08,340.34,341.07,4748.0,337.6457,338.052,337.3186,338.0421,4748.0
2024-07-24 13:10:00,341.07,341.25,340.77,340.86,4143.0,338.0421,338.2205,337.7448,337.834,4143.0
2024-07-24 13:20:00,340.81,340.99,340.65,340.85,8526.0,337.7844,337.9628,337.6258,337.8241,8526.0
2024-07-24 13:30:00,340.64,341.72,340.64,341.48,5902.0,337.6159,338.6863,337.6159,338.4485,5902.0
2024-07-24 13:40:00,341.48,342.19,341.48,341.91,14699.0,338.4485,339.1522,338.4485,338.8747,14699.0
2024-07-24 13:50:00,341.91,342.16,341.66,341.76,8513.0,338.8747,339.1224,338.6269,338.726,8513.0
2024-07-24 14:00:00,341.67,341.79,341.31,341.32,10992.0,338.6368,338.7557,338.28,338.2899,10992.0
2024-07-24 14:10:00,341.46,341.9,341.33,341.38,7234.0,338.4286,338.8647,338.2998,338.3494,7234.0
2024-07-24 14:20:00,341.29,341.74,341.16,341.67,11955.0,338.2602,338.7062,338.1313,338.6368,11955.0
2024-07-24 14:30:00,341.67,341.69,341.24,341.24,10351.0,338.6368,338.6566,338.2106,338.2106,10351.0
2024-07-24 14:40:00,341.11,341.46,340.72,340.75,12113.0,338.0818,338.4286,337.6952,337.7249,12113.0
2024-07-24 14:50:00,340.71,341.05,340.71,340.86,11596.0,337.6853,338.0223,337.6853,337.834,11596.0
2024-07-24 15:00:00,340.87,341.07,340.74,340.75,6963.0,337.8439,338.0421,337.715,337.7249,6963.0
2024-07-24 15:10:00,340.88,340.9,340.12,340.12,19908.0,337.8538,337.8736,337.1005,337.1005,19908.0
2024-07-24 15:20:00,340.16,340.4,339.64,339.86,16225.0,337.1402,337.3781,336.6248,336.8429,16225.0
2024-07-24 15:30:00,340.01,340.44,339.59,339.8,29472.0,336.9915,337.4177,336.5752,336.7834,29472.0
2024-07-24 15:40:00,339.85,340.29,339.66,339.98,15545.0,336.8329,337.269,336.6446,336.9618,15545.0
2024-07-24 15:50:00,340.17,340.61,339.72,340.48,56012.0,337.1501,337.5862,336.7041,337.4573,56012.0
2024-07-25 09:30:00,339.49,341.19,338.35,340.99,26279.0,336.4761,338.161,335.3463,337.9628,26279.0
2024-07-25 09:40:00,340.98,342.82,339.52,342.78,17344.0,337.9529,339.7766,336.5059,339.7369,17344.0
2024-07-25 09:50:00,342.78,344.14,342.02,343.39,26035.0,339.7369,341.0849,338.9837,340.3415,26035.0
2024-07-25 10:00:00,343.63,343.63,341.91,342.63,18977.0,340.5794,340.5794,338.8747,339.5883,18977.0
2024-07-25 10:10:00,342.47,343.46,342.13,343.3,12190.0,339.4297,340.4109,339.0927,340.2523,12190.0
2024-07-25 10:20:00,343.29,343.29,341.96,342.19,12775.0,340.2424,340.2424,338.9242,339.1522,12775.0
2024-07-25 10:30:00,341.91,341.95,340.37,340.9,22644.0,338.8747,338.9143,337.3483,337.8736,22644.0
2024-07-25 10:40:00,340.59,340.91,338.35,338.61,37221.0,337.5664,337.8835,335.3463,335.6039,37221.0
2024-07-25 10:50:00,338.64,339.19,337.99,339.0,29274.0,335.6337,336.1788,334.9895,335.9905,29274.0
2024-07-25 11:00:00,339.0,339.41,338.36,339.08,9875.0,335.9905,336.3968,335.3562,336.0698,9875.0
2024-07-25 11:10:00,339.13,339.21,338.78,338.99,11520.0,336.1193,336.1986,335.7724,335.9806,11520.0
2024-07-25 11:20:00,338.67,338.96,338.06,338.23,23839.0,335.6634,335.9508,335.0588,335.2273,23839.0
2024-07-25 11:30:00,338.24,338.3,337.26,337.67,25776.0,335.2372,335.2967,334.2659,334.6723,25776.0
2024-07-25 11:40:00,337.56,338.05,336.54,336.54,9606.0,334.5633,335.0489,333.5523,333.5523,9606.0
2024-07-25 11:50:00,336.6,336.91,334.65,335.25,40589.0,333.6118,333.919,331.6791,332.2738,40589.0
2024-07-25 12:00:00,335.07,336.22,334.68,335.81,10997.0,332.0954,333.2352,331.7088,332.8288,10997.0
2024-07-25 12:10:00,335.75,336.65,335.64,336.23,10324.0,332.7693,333.6613,332.6603,333.2451,10324.0
2024-07-25 12:20:00,336.4,336.4,335.66,335.73,17834.0,333.4136,333.4136,332.6801,332.7495,17834.0
2024-07-25 12:30:00,335.78,335.78,335.21,335.59,13580.0,332.7991,332.7991,332.2341,332.6108,13580.0
2024-07-25 12:40:00,335.42,336.64,335.42,336.02,16860.0,332.4423,333.6514,332.4423,333.0369,16860.0
2024-07-25 12:50:00,336.06,336.06,334.87,334.94,11448.0,333.0766,333.0766,331.8971,331.9665,11448.0
2024-07-25 13:00:00,335.0,336.49,334.8,336.41,7957.0,332.026,333.5028,331.8278,333.4235,7957.0
2024-07-25 13:10:00,336.39,336.46,334.58,334.58,12058.0,333.4037,333.473,331.6097,331.6097,12058.0
2024-07-25 13:20:00,334.4,334.48,333.5,333.65,13522.0,331.4313,331.5106,330.5393,330.688,13522.0
2024-07-25 13:30:00,333.66,334.83,333.64,334.57,15641.0,330.6979,331.8575,330.6781,331.5998,15641.0
2024-07-25 13:40:00,334.72,334.96,332.83,333.03,17850.0,331.7485,331.9864,329.8753,330.0735,17850.0
2024-07-25 13:50:00,332.68,332.94,332.22,332.32,9692.0,329.7266,329.9843,329.2707,329.3698,9692.0
2024-07-25 14:00:00,332.08,332.96,331.95,332.55,17006.0,329.1319,330.0041,329.0031,329.5977,17006.0
2024-07-25 14:10:00,332.46,332.61,332.09,332.16,10262.0,329.5085,329.6572,329.1418,329.2112,10262.0
2024-07-25 14:20:00,332.07,332.25,331.4,331.47,19182.0,329.122,329.3004,328.458,328.5273,19182.0
2024-07-25 14:30:00,331.34,331.66,331.09,331.21,9723.0,328.3985,328.7156,328.1507,328.2696,9723.0
2024-07-25 14:40:00,331.21,331.36,329.94,329.94,12152.0,328.2696,328.4183,327.0109,327.0109,12152.0
2024-07-25 14:50:00,330.04,330.22,329.51,329.65,22684.0,327.11,327.2884,326.5847,326.7235,22684.0
2024-07-25 15:00:00,329.59,329.88,328.76,329.81,36158.0,326.664,326.9514,325.8414,326.8821,36158.0
2024-07-25 15:10:00,329.91,330.4,329.88,330.26,18989.0,326.9812,327.4668,326.9514,327.3281,18989.0
2024-07-25 15:20:00,330.17,331.09,330.07,330.82,17683.0,327.2389,328.1507,327.1398,327.8831,17683.0
2024-07-25 15:30:00,330.87,331.08,329.07,329.11,46250.0,327.9327,328.1408,326.1486,326.1883,46250.0
2024-07-25 15:40:00,329.09,329.36,328.35,328.96,36556.0,326.1685,326.4361,325.435,326.0396,36556.0
2024-07-25 15:50:00,329.16,329.19,326.87,327.59,215216.0,326.2378,326.2676,323.9682,324.6818,215216.0
2024-07-26 09:30:00,327.0,331.3,325.34,330.8,58667.0,324.097,328.3588,322.4518,327.8633,58667.0
2024-07-26 09:40:00,331.11,332.06,328.43,331.5,37384.0,328.1705,329.1121,325.5143,328.5571,37384.0
2024-07-26 09:50:00,331.67,331.73,328.78,329.74,13596.0,328.7256,328.785,325.8612,326.8127,13596.0
2024-07-26 10:00:00,329.48,331.65,329.16,329.54,40561.0,326.555,328.7057,326.2378,326.6145,40561.0
2024-07-26 10:10:00,329.37,330.92,329.0,330.57,15620.0,326.446,327.9822,326.0793,327.6353,15620.0
2024-07-26 10:20:00,330.42,332.0,330.4,331.71,14839.0,327.4867,329.0526,327.4668,328.7652,14839.0
2024-07-26 10:30:00,331.55,331.71,330.45,330.75,20415.0,328.6066,328.7652,327.5164,327.8137,20415.0
2024-07-26 10:40:00,330.74,331.47,330.54,330.74,7996.0,327.8038,328.5273,327.6056,327.8038,7996.0
2024-07-26 10:50:00,330.55,330.62,329.89,330.62,6817.0,327.6155,327.6849,326.9614,327.6849,6817.0
2024-07-26 11:00:00,330.62,331.37,330.61,330.92,9812.0,327.6849,328.4282,327.675,327.9822,9812.0
2024-07-26 11:10:00,330.93,331.27,330.42,331.1,15711.0,327.9921,328.3291,327.4867,328.1606,15711.0
2024-07-26 11:20:00,331.11,331.77,331.04,331.2,8927.0,328.1705,328.8247,328.1012,328.2597,8927.0
2024-07-26 11:30:00,331.35,331.37,330.04,330.81,32411.0,328.4084,328.4282,327.11,327.8732,32411.0
2024-07-26 11:40:00,331.13,331.18,330.95,331.1,2360.0,328.1904,328.2399,328.0119,328.1606,2360.0
2024-07-26 11:50:00,331.05,331.21,330.77,331.09,9739.0,328.1111,328.2696,327.8335,328.1507,9739.0
2024-07-26 12:00:00,331.12,331.85,331.11,331.66,11084.0,328.1804,328.904,328.1705,328.7156,11084.0
2024-07-26 12:10:00,331.65,331.66,331.11,331.12,5645.0,328.7057,328.7156,328.1705,328.1804,5645.0
2024-07-26 12:20:00,331.12,331.21,330.75,330.83,13776.0,328.1804,328.2696,327.8137,327.893,13776.0
2024-07-26 12:30:00,330.96,331.42,330.8,331.21,28726.0,328.0219,328.4778,327.8633,328.2696,28726.0
2024-07-26 12:40:00,331.03,331.66,331.03,331.49,8206.0,328.0912,328.7156,328.0912,328.5472,8206.0
2024-07-26 12:50:00,331.69,332.56,331.52,332.56,41329.0,328.7454,329.6077,328.5769,329.6077,41329.0
2024-07-26 13:00:00,332.68,333.75,332.48,333.59,13123.0,329.7266,330.7871,329.5284,330.6285,13123.0
2024-07-26 13:10:00,333.55,334.07,333.43,333.74,19341.0,330.5889,331.1043,330.4699,330.7772,19341.0
2024-07-26 13:20:00,333.79,333.79,331.58,332.02,40495.0,330.8267,330.8267,328.6364,329.0725,40495.0
2024-07-26 13:30:00,332.04,333.02,331.75,332.18,42053.0,329.0923,330.0636,328.8048,329.231,42053.0
2024-07-26 13:40:00,332.18,332.83,332.11,332.83,5915.0,329.231,329.8753,329.1617,329.8753,5915.0
2024-07-26 13:50:00,332.83,333.55,332.61,333.52,11933.0,329.8753,330.5889,329.6572,330.5591,11933.0
2024-07-26 14:00:00,333.43,333.89,333.4,333.73,11836.0,330.4699,330.9258,330.4402,330.7673,11836.0
2024-07-26 14:10:00,333.75,333.91,331.77,331.77,14898.0,330.7871,330.9457,328.8247,328.8247,14898.0
2024-07-26 14:20:00,332.06,332.44,331.61,332.3,6595.0,329.1121,329.4887,328.6661,329.35,6595.0
2024-07-26 14:30:00,332.36,333.03,332.3,332.7,52307.0,329.4094,330.0735,329.35,329.7464,52307.0
2024-07-26 14:40:00,332.68,332.7,331.89,331.89,11684.0,329.7266,329.7464,328.9436,328.9436,11684.0
2024-07-26 14:50:00,332.02,332.03,331.45,331.91,13172.0,329.0725,329.0824,328.5075,328.9634,13172.0
2024-07-26 15:00:00,331.66,332.0,331.51,331.8,12163.0,328.7156,329.0526,328.567,328.8544,12163.0
2024-07-26 15:10:00,331.81,332.78,331.8,332.5,19752.0,328.8643,329.8257,328.8544,329.5482,19752.0
2024-07-26 15:20:00,332.5,332.5,331.7,331.96,30808.0,329.5482,329.5482,328.7553,329.013,30808.0
2024-07-26 15:30:00,331.78,331.97,331.41,331.83,15182.0,328.8346,329.0229,328.4679,328.8841,15182.0
2024-07-26 15:40:00,331.83,332.12,331.59,331.77,29257.0,328.8841,329.1716,328.6463,328.8247,29257.0
2024-07-26 15:50:00,331.74,332.14,330.7,331.84,121569.0,328.7949,329.1914,327.7642,328.894,121569.0
2024-07-29 09:30:00,332.26,333.32,330.08,331.73,29987.0,329.3103,330.3609,327.1497,328.785,29987.0
2024-07-29 09:40:00,331.9,332.77,331.31,331.86,6565.0,328.9535,329.8158,328.3688,328.9139,6565.0
2024-07-29 09:50:00,331.38,332.78,331.16,332.54,9265.0,328.4381,329.8257,328.2201,329.5878,9265.0
2024-07-29 10:00:00,332.43,334.54,332.08,334.1,31077.0,329.4788,331.5701,329.1319,331.134,31077.0
2024-07-29 10:10:00,334.15,335.24,333.99,334.71,59924.0,331.1835,332.2639,331.025,331.7386,59924.0
2024-07-29 10:20:00,334.57,335.55,334.11,335.0,20124.0,331.5998,332.5711,331.1439,332.026,20124.0
2024-07-29 10:30:00,334.8,334.96,333.86,333.98,19779.0,331.8278,331.9864,330.8961,331.0151,19779.0
2024-07-29 10:40:00,333.84,334.06,333.74,333.75,9307.0,330.8763,331.0943,330.7772,330.7871,9307.0
2024-07-29 10:50:00,333.81,333.99,333.44,333.89,20293.0,330.8466,331.025,330.4798,330.9258,20293.0
2024-07-29 11:00:00,333.8,334.13,333.14,333.17,29282.0,330.8366,331.1637,330.1825,330.2122,29282.0
2024-07-29 11:10:00,333.18,334.23,333.17,333.87,22006.0,330.2222,331.2628,330.2122,330.906,22006.0
2024-07-29 11:20:00,333.7,334.16,333.7,334.03,13294.0,330.7375,331.1935,330.7375,331.0646,13294.0
2024-07-29 11:30:00,333.95,334.63,333.94,334.54,10619.0,330.9853,331.6593,330.9754,331.5701,10619.0
2024-07-29 11:40:00,334.38,335.14,333.84,335.13,19594.0,331.4115,332.1648,330.8763,332.1548,19594.0
2024-07-29 11:50:00,335.27,336.09,335.27,336.05,22674.0,332.2936,333.1063,332.2936,333.0667,22674.0
2024-07-29 12:00:00,336.3,337.74,336.29,337.74,7723.0,333.3145,334.7417,333.3045,334.7417,7723.0
2024-07-29 12:10:00,337.71,338.0,337.58,337.86,19811.0,334.7119,334.9994,334.5831,334.8606,19811.0
2024-07-29 12:20:00,337.84,338.52,337.55,337.9,26109.0,334.8408,335.5147,334.5534,334.9003,26109.0
2024-07-29 12:30:00,337.9,338.07,337.22,337.4,13229.0,334.9003,335.0687,334.2263,334.4047,13229.0
2024-07-29 12:40:00,337.4,337.4,336.51,336.51,6387.0,334.4047,334.4047,333.5226,333.5226,6387.0
2024-07-29 12:50:00,336.5,336.53,336.03,336.09,5818.0,333.5127,333.5424,333.0469,333.1063,5818.0
2024-07-29 13:00:00,336.04,336.27,335.48,336.21,9129.0,333.0568,333.2847,332.5017,333.2253,9129.0
2024-07-29 13:10:00,336.08,337.02,336.08,336.79,8573.0,333.0964,334.0281,333.0964,333.8001,8573.0
2024-07-29 13:20:00,336.72,336.89,336.14,336.16,11626.0,333.7307,333.8992,333.1559,333.1757,11626.0
2024-07-29 13:30:00,336.13,336.13,335.19,336.05,32683.0,333.146,333.146,332.2143,333.0667,32683.0
2024-07-29 13:40:00,336.05,336.35,335.71,335.79,21133.0,333.0667,333.364,332.7297,332.809,21133.0
2024-07-29 13:50:00,335.71,335.91,335.25,335.8,15456.0,332.7297,332.9279,332.2738,332.8189,15456.0
2024-07-29 14:00:00,335.81,335.89,335.4,335.72,29913.0,332.8288,332.9081,332.4224,332.7396,29913.0
2024-07-29 14:10:00,335.69,336.14,335.2,336.05,22831.0,332.7099,333.1559,332.2242,333.0667,22831.0
2024-07-29 14:20:00,336.08,336.08,335.45,335.45,8536.0,333.0964,333.0964,332.472,332.472,8536.0
2024-07-29 14:30:00,335.45,335.67,335.21,335.22,7724.0,332.472,332.69,332.2341,332.244,7724.0
2024-07-29 14:40:00,335.38,335.65,334.94,335.13,10027.0,332.4026,332.6702,331.9665,332.1548,10027.0
2024-07-29 14:50:00,335.13,335.18,334.22,334.55,22669.0,332.1548,332.2044,331.2529,331.58,22669.0
2024-07-29 15:00:00,334.63,334.72,333.92,333.92,9064.0,331.6593,331.7485,330.9556,330.9556,9064.0
2024-07-29 15:10:00,333.93,334.65,333.93,334.55,9815.0,330.9655,331.6791,330.9655,331.58,9815.0
2024-07-29 15:20:00,334.61,334.68,334.31,334.42,23305.0,331.6395,331.7088,331.3421,331.4511,23305.0
2024-07-29 15:30:00,334.33,335.36,334.03,335.25,41363.0,331.3619,332.3828,331.0646,332.2738,41363.0
2024-07-29 15:40:00,335.14,335.26,333.91,334.54,34688.0,332.1648,332.2837,330.9457,331.5701,34688.0
2024-07-29 15:50:00,334.52,334.67,332.97,333.0,157983.0,331.5503,331.6989,330.014,330.0438,157983.0
2024-07-30 09:30:00,332.79,336.05,332.79,334.86,52500.0,329.8356,333.0667,329.8356,331.8872,52500.0
2024-07-30 09:40:00,334.79,336.08,334.24,334.87,37454.0,331.8179,333.0964,331.2727,331.8971,37454.0
2024-07-30 09:50:00,335.18,335.2,333.86,334.32,52004.0,332.2044,332.2242,330.8961,331.352,52004.0
2024-07-30 10:00:00,335.0,335.8,334.0,334.57,43982.0,332.026,332.8189,331.0349,331.5998,43982.0
2024-07-30 10:10:00,334.79,334.91,333.7,333.7,6784.0,331.8179,331.9368,330.7375,330.7375,6784.0
2024-07-30 10:20:00,333.57,334.2,333.14,333.19,6570.0,330.6087,331.2331,330.1825,330.2321,6570.0
2024-07-30 10:30:00,333.52,333.77,332.98,333.77,19586.0,330.5591,330.8069,330.0239,330.8069,19586.0
2024-07-30 10:40:00,333.77,334.15,333.16,333.79,25011.0,330.8069,331.1835,330.2023,330.8267,25011.0
2024-07-30 10:50:00,333.98,334.2,333.48,333.63,18812.0,331.0151,331.2331,330.5195,330.6682,18812.0
2024-07-30 11:00:00,333.51,333.81,333.09,333.17,9111.0,330.5492,330.8466,330.133,330.2122,9111.0
2024-07-30 11:10:00,333.06,333.62,332.92,332.97,9139.0,330.1032,330.6582,329.9645,330.014,9139.0
2024-07-30 11:20:00,333.04,333.12,331.51,331.87,16118.0,330.0834,330.1627,328.567,328.9238,16118.0
2024-07-30 11:30:00,332.02,332.99,332.01,332.63,34358.0,329.0725,330.0338,329.0625,329.677,34358.0
2024-07-30 11:40:00,332.63,332.67,331.58,331.58,18901.0,329.677,329.7167,328.6364,328.6364,18901.0
2024-07-30 11:50:00,331.71,331.71,331.23,331.68,15588.0,328.7652,328.7652,328.2895,328.7355,15588.0
2024-07-30 12:00:00,331.66,332.26,331.05,331.8,14620.0,328.7156,329.3103,328.1111,328.8544,14620.0
2024-07-30 12:10:00,331.82,331.97,331.22,331.9,11422.0,328.8742,329.0229,328.2796,328.9535,11422.0
2024-07-30 12:20:00,331.9,332.23,331.52,332.08,12134.0,328.9535,329.2806,328.5769,329.1319,12134.0
2024-07-30 12:30:00,332.13,332.22,331.62,332.16,10445.0,329.1815,329.2707,328.676,329.2112,10445.0
2024-07-30 12:40:00,332.26,332.39,331.72,331.81,18488.0,329.3103,329.4392,328.7751,328.8643,18488.0
2024-07-30 12:50:00,331.81,331.89,331.14,331.19,22175.0,328.8643,328.9436,328.2003,328.2498,22175.0
2024-07-30 13:00:00,331.18,331.18,330.2,330.45,31330.0,328.2399,328.2399,327.2686,327.5164,31330.0
2024-07-30 13:10:00,330.38,330.62,330.12,330.42,22667.0,327.447,327.6849,327.1893,327.4867,22667.0
2024-07-30 13:20:00,330.48,330.71,330.06,330.15,15458.0,327.5461,327.7741,327.1299,327.2191,15458.0
2024-07-30 13:30:00,330.14,330.97,330.1,330.86,33900.0,327.2091,328.0318,327.1695,327.9227,33900.0
2024-07-30 13:40:00,330.79,330.98,330.56,330.7,12846.0,327.8534,328.0417,327.6254,327.7642,12846.0
2024-07-30 13:50:00,330.79,330.94,330.45,330.88,36913.0,327.8534,328.002,327.5164,327.9426,36913.0
2024-07-30 14:00:00,330.88,331.62,330.87,330.98,38710.0,327.9426,328.676,327.9327,328.0417,38710.0
2024-07-30 14:10:00,331.02,331.2,330.51,330.51,12114.0,328.0813,328.2597,327.5759,327.5759,12114.0
2024-07-30 14:20:00,330.6,330.64,329.65,330.21,25361.0,327.6651,327.7047,326.7235,327.2785,25361.0
2024-07-30 14:30:00,330.21,330.21,329.68,329.84,16087.0,327.2785,327.2785,326.7532,326.9118,16087.0
2024-07-30 14:40:00,330.07,330.07,329.42,329.42,13397.0,327.1398,327.1398,326.4955,326.4955,13397.0
2024-07-30 14:50:00,329.54,329.99,329.37,329.47,39476.0,326.6145,327.0605,326.446,326.5451,39476.0
2024-07-30 15:00:00,329.47,329.5,328.89,328.94,20257.0,326.5451,326.5748,325.9702,326.0198,20257.0
2024-07-30 15:10:00,329.03,329.08,328.48,328.75,78276.0,326.109,326.1586,325.5639,325.8315,78276.0
2024-07-30 15:20:00,328.76,329.32,328.64,328.92,71678.0,325.8414,326.3964,325.7225,326.0,71678.0
2024-07-30 15:30:00,329.02,329.3,328.83,329.04,63373.0,326.0991,326.3766,325.9108,326.1189,63373.0
2024-07-30 15:40:00,329.13,330.5,329.04,330.45,77066.0,326.2081,327.5659,326.1189,327.5164,77066.0
2024-07-30 15:50:00,330.51,330.54,329.69,330.25,182431.0,327.5759,327.6056,326.7631,327.3182,182431.0
2024-07-31 09:30:00,330.5,334.42,320.0,321.65,215034.0,327.5659,331.4511,317.1592,318.7945,215034.0
2024-07-31 09:40:00,320.43,323.19,320.22,320.51,96153.0,317.5853,320.3208,317.3772,317.6646,96153.0
2024-07-31 09:50:00,320.85,322.27,320.1,321.97,101129.0,318.0016,319.409,317.2583,319.1117,101129.0
2024-07-31 10:00:00,321.98,325.05,321.81,324.24,113595.0,319.1216,322.1643,318.9531,321.3615,113595.0
2024-07-31 10:10:00,323.99,325.99,323.43,325.99,78845.0,321.1137,323.096,320.5587,323.096,78845.0
2024-07-31 10:20:00,325.27,329.74,324.48,329.24,51918.0,322.3824,326.8127,321.5994,326.3171,51918.0
2024-07-31 10:30:00,329.49,331.65,328.84,329.7,57180.0,326.5649,328.7057,325.9207,326.773,57180.0
2024-07-31 10:40:00,329.18,330.25,327.91,328.48,76349.0,326.2577,327.3182,324.9989,325.5639,76349.0
2024-07-31 10:50:00,328.24,328.61,325.55,325.6,51109.0,325.326,325.6927,322.6599,322.7094,51109.0
2024-07-31 11:00:00,325.53,327.35,325.26,327.13,66635.0,322.6401,324.4439,322.3725,324.2259,66635.0
2024-07-31 11:10:00,326.65,327.11,325.28,326.33,38276.0,323.7501,324.206,322.3923,323.433,38276.0
2024-07-31 11:20:00,326.3,327.63,324.69,325.46,58769.0,323.4032,324.7214,321.8075,322.5707,58769.0
2024-07-31 11:30:00,325.67,326.49,324.83,326.19,43897.0,322.7788,323.5915,321.9463,323.2942,43897.0
2024-07-31 11:40:00,326.21,327.29,325.81,326.95,32863.0,323.314,324.3844,322.9176,324.0475,32863.0
2024-07-31 11:50:00,326.87,327.33,324.64,325.04,28531.0,323.9682,324.4241,321.758,322.1544,28531.0
2024-07-31 12:00:00,325.18,325.8,324.91,325.8,18718.0,322.2932,322.9077,322.0256,322.9077,18718.0
2024-07-31 12:10:00,325.58,325.81,325.06,325.23,13856.0,322.6896,322.9176,322.1742,322.3427,13856.0
2024-07-31 12:20:00,325.21,326.65,325.21,326.54,25088.0,322.3229,323.7501,322.3229,323.6411,25088.0
2024-07-31 12:30:00,326.65,327.81,326.29,327.63,18890.0,323.7501,324.8998,323.3933,324.7214,18890.0
2024-07-31 12:40:00,327.64,329.25,327.36,328.9,17306.0,324.7313,326.327,324.4538,325.9801,17306.0
2024-07-31 12:50:00,328.9,329.13,327.21,328.12,13097.0,325.9801,326.2081,324.3052,325.2071,13097.0
2024-07-31 13:00:00,328.27,328.97,327.93,328.06,14102.0,325.3557,326.0495,325.0188,325.1476,14102.0
2024-07-31 13:10:00,327.97,330.44,327.97,330.44,23377.0,325.0584,327.5065,325.0584,327.5065,23377.0
2024-07-31 13:20:00,330.31,331.12,329.99,330.19,26288.0,327.3776,328.1804,327.0605,327.2587,26288.0
2024-07-31 13:30:00,330.19,331.11,329.33,330.8,25405.0,327.2587,328.1705,326.4063,327.8633,25405.0
2024-07-31 13:40:00,330.8,330.95,330.01,330.5,21231.0,327.8633,328.0119,327.0803,327.5659,21231.0
2024-07-31 13:50:00,330.33,331.08,328.82,328.82,33820.0,327.3975,328.1408,325.9009,325.9009,33820.0
2024-07-31 14:00:00,328.82,329.15,327.09,327.23,24117.0,325.9009,326.2279,324.1862,324.325,24117.0
2024-07-31 14:10:00,327.01,327.62,326.71,327.23,23531.0,324.1069,324.7115,323.8096,324.325,23531.0
2024-07-31 14:20:00,327.06,327.27,324.89,324.89,24877.0,324.1565,324.3646,322.0057,322.0057,24877.0
2024-07-31 14:30:00,324.89,325.85,324.29,325.52,76578.0,322.0057,322.9572,321.4111,322.6302,76578.0
2024-07-31 14:40:00,325.6,326.35,323.68,325.59,42462.0,322.7094,323.4528,320.8065,322.6995,42462.0
2024-07-31 14:50:00,325.59,326.09,323.88,325.87,53133.0,322.6995,323.1951,321.0047,322.977,53133.0
2024-07-31 15:00:00,326.09,326.42,324.97,325.5,42812.0,323.1951,323.5222,322.085,322.6103,42812.0
2024-07-31 15:10:00,325.5,326.57,325.45,326.2,47541.0,322.6103,323.6708,322.5608,323.3041,47541.0
2024-07-31 15:20:00,326.16,326.63,325.74,326.02,60091.0,323.2645,323.7303,322.8482,323.1257,60091.0
2024-07-31 15:30:00,326.02,326.57,325.29,325.83,56195.0,323.1257,323.6708,322.4022,322.9374,56195.0
2024-07-31 15:40:00,325.83,327.69,325.71,327.19,76943.0,322.9374,324.7809,322.8185,324.2853,76943.0
2024-07-31 15:50:00,327.24,328.7,327.08,327.45,220150.0,324.3349,325.7819,324.1763,324.543,220150.0
2024-08-01 09:30:00,330.14,335.9,330.14,333.2,30801.0,327.2091,332.918,327.2091,330.242,30801.0
2024-08-01 09:40:00,333.31,333.85,332.24,332.98,37628.0,330.351,330.8862,329.2905,330.0239,37628.0
2024-08-01 09:50:00,332.98,333.8,330.62,331.52,37100.0,330.0239,330.8366,327.6849,328.5769,37100.0
2024-08-01 10:00:00,330.93,331.7,329.06,329.45,11108.0,327.9921,328.7553,326.1387,326.5253,11108.0
2024-08-01 10:10:00,329.37,329.77,328.13,328.64,17917.0,326.446,326.8424,325.217,325.7225,17917.0
2024-08-01 10:20:00,328.64,329.09,327.0,327.14,24319.0,325.7225,326.1685,324.097,324.2358,24319.0
2024-08-01 10:30:00,327.18,327.3,324.09,325.1,94282.0,324.2754,324.3944,321.2129,322.2139,94282.0
2024-08-01 10:40:00,325.38,327.16,325.05,325.95,24663.0,322.4914,324.2556,322.1643,323.0563,24663.0
2024-08-01 10:50:00,325.97,327.28,325.55,327.01,15370.0,323.0762,324.3745,322.6599,324.1069,15370.0
2024-08-01 11:00:00,327.31,327.62,326.67,327.62,33901.0,324.4043,324.7115,323.7699,324.7115,33901.0
2024-08-01 11:10:00,327.6,329.45,327.08,329.28,17662.0,324.6917,326.5253,324.1763,326.3568,17662.0
2024-08-01 11:20:00,329.33,329.66,328.91,329.17,11572.0,326.4063,326.7334,325.9901,326.2478,11572.0
2024-08-01 11:30:00,329.33,330.9,329.33,330.9,9064.0,326.4063,327.9624,326.4063,327.9624,9064.0
2024-08-01 11:40:00,330.9,331.11,330.54,330.76,10007.0,327.9624,328.1705,327.6056,327.8236,10007.0
2024-08-01 11:50:00,330.82,331.34,330.59,330.69,10573.0,327.8831,328.3985,327.6551,327.7543,10573.0
2024-08-01 12:00:00,330.56,331.09,330.37,331.0,7873.0,327.6254,328.1507,327.4371,328.0615,7873.0
2024-08-01 12:10:00,331.05,331.54,330.64,331.06,11417.0,328.1111,328.5967,327.7047,328.121,11417.0
2024-08-01 12:20:00,330.86,330.93,330.24,330.63,15487.0,327.9227,327.9921,327.3083,327.6948,15487.0
2024-08-01 12:30:00,330.63,331.17,330.21,330.24,33870.0,327.6948,328.23,327.2785,327.3083,33870.0
2024-08-01 12:40:00,330.35,330.35,329.53,330.27,5147.0,327.4173,327.4173,326.6046,327.338,5147.0
2024-08-01 12:50:00,330.31,330.69,330.07,330.39,10847.0,327.3776,327.7543,327.1398,327.4569,10847.0
2024-08-01 13:00:00,330.55,331.05,330.39,331.03,5017.0,327.6155,328.1111,327.4569,328.0912,5017.0
2024-08-01 13:10:00,331.07,331.66,330.64,331.18,15698.0,328.1309,328.7156,327.7047,328.2399,15698.0
2024-08-01 13:20:00,331.31,332.12,331.25,332.0,5116.0,328.3688,329.1716,328.3093,329.0526,5116.0
2024-08-01 13:30:00,331.8,332.7,331.54,332.61,11328.0,328.8544,329.7464,328.5967,329.6572,11328.0
2024-08-01 13:40:00,332.59,332.82,332.34,332.7,9160.0,329.6374,329.8653,329.3896,329.7464,9160.0
2024-08-01 13:50:00,332.65,332.7,332.06,332.69,8002.0,329.6969,329.7464,329.1121,329.7365,8002.0
2024-08-01 14:00:00,332.71,332.95,332.29,332.47,8533.0,329.7563,329.9942,329.3401,329.5185,8533.0
2024-08-01 14:10:00,332.58,332.58,332.1,332.54,7752.0,329.6275,329.6275,329.1517,329.5878,7752.0
2024-08-01 14:20:00,332.49,333.31,332.48,332.91,20204.0,329.5383,330.351,329.5284,329.9545,20204.0
2024-08-01 14:30:00,332.73,333.31,332.54,333.31,24228.0,329.7761,330.351,329.5878,330.351,24228.0
2024-08-01 14:40:00,333.31,333.63,333.04,333.29,12194.0,330.351,330.6682,330.0834,330.3312,12194.0
2024-08-01 14:50:00,333.35,334.37,333.34,334.08,15147.0,330.3906,331.4016,330.3807,331.1142,15147.0
2024-08-01 15:00:00,334.04,334.12,332.56,332.71,27230.0,331.0745,331.1538,329.6077,329.7563,27230.0
2024-08-01 15:10:00,332.76,333.32,332.76,333.11,5793.0,329.8059,330.3609,329.8059,330.1528,5793.0
2024-08-01 15:20:00,333.05,333.44,332.76,333.06,11798.0,330.0933,330.4798,329.8059,330.1032,11798.0
2024-08-01 15:30:00,333.06,333.56,332.83,332.89,29378.0,330.1032,330.5988,329.8753,329.9347,29378.0
2024-08-01 15:40:00,332.91,332.99,332.2,332.81,28466.0,329.9545,330.0338,329.2509,329.8554,28466.0
2024-08-01 15:50:00,332.66,333.7,332.64,333.12,147513.0,329.7068,330.7375,329.6869,330.1627,147513.0
2024-08-02 09:30:00,333.0,333.58,328.8,328.8,52012.0,330.0438,330.6186,325.881,325.881,52012.0
2024-08-02 09:40:00,328.96,330.72,328.77,329.89,8359.0,326.0396,327.784,325.8513,326.9614,8359.0
2024-08-02 09:50:00,330.18,330.31,327.27,327.92,8719.0,327.2488,327.3776,324.3646,325.0088,8719.0
2024-08-02 10:00:00,327.63,328.14,326.64,327.8,14822.0,324.7214,325.2269,323.7402,324.8899,14822.0
2024-08-02 10:10:00,328.08,328.15,325.75,325.81,11500.0,325.1674,325.2368,322.8581,322.9176,11500.0
2024-08-02 10:20:00,325.81,326.04,324.34,325.8,42437.0,322.9176,323.1455,321.4606,322.9077,42437.0
2024-08-02 10:30:00,325.66,327.49,325.66,326.0,15707.0,322.7689,324.5827,322.7689,323.1059,15707.0
2024-08-02 10:40:00,325.74,326.02,324.29,324.62,34939.0,322.8482,323.1257,321.4111,321.7381,34939.0
2024-08-02 10:50:00,324.87,325.31,324.01,324.97,43343.0,321.9859,322.422,321.1336,322.085,43343.0
2024-08-02 11:00:00,324.95,324.97,324.29,324.76,26950.0,322.0652,322.085,321.4111,321.8769,26950.0
2024-08-02 11:10:00,324.99,325.33,324.55,324.79,34042.0,322.1049,322.4418,321.6688,321.9066,34042.0
2024-08-02 11:20:00,324.7,325.22,324.45,324.61,24982.0,321.8174,322.3328,321.5697,321.7282,24982.0
2024-08-02 11:30:00,324.62,325.07,324.52,324.9,35400.0,321.7381,322.1842,321.639,322.0157,35400.0
2024-08-02 11:40:00,324.9,326.19,324.73,326.19,31204.0,322.0157,323.2942,321.8472,323.2942,31204.0
2024-08-02 11:50:00,326.16,327.53,326.15,327.47,4405.0,323.2645,324.6223,323.2546,324.5628,4405.0
2024-08-02 12:00:00,327.47,328.55,327.31,328.1,22378.0,324.5628,325.6333,324.4043,325.1873,22378.0
2024-08-02 12:10:00,328.08,328.58,327.58,328.12,16032.0,325.1674,325.663,324.6719,325.2071,16032.0
2024-08-02 12:20:00,328.52,328.85,328.14,328.85,7725.0,325.6035,325.9306,325.2269,325.9306,7725.0
2024-08-02 12:30:00,328.59,329.01,328.58,329.01,4246.0,325.6729,326.0892,325.663,326.0892,4246.0
2024-08-02 12:40:00,329.0,329.34,328.72,328.98,6324.0,326.0793,326.4162,325.8017,326.0594,6324.0
2024-08-02 12:50:00,328.97,329.59,328.76,329.12,11832.0,326.0495,326.664,325.8414,326.1982,11832.0
2024-08-02 13:00:00,329.04,329.04,328.0,328.34,3348.0,326.1189,326.1189,325.0881,325.4251,3348.0
2024-08-02 13:10:00,328.18,328.79,328.18,328.6,4395.0,325.2665,325.8711,325.2665,325.6828,4395.0
2024-08-02 13:20:00,328.6,328.72,328.03,328.39,4232.0,325.6828,325.8017,325.1179,325.4747,4232.0
2024-08-02 13:30:00,328.3,328.67,327.97,328.67,7796.0,325.3855,325.7522,325.0584,325.7522,7796.0
2024-08-02 13:40:00,328.58,328.63,328.12,328.38,3939.0,325.663,325.7125,325.2071,325.4648,3939.0
2024-08-02 13:50:00,328.44,328.99,328.36,328.93,9020.0,325.5242,326.0694,325.4449,326.0099,9020.0
2024-08-02 14:00:00,328.93,329.18,328.19,328.69,9614.0,326.0099,326.2577,325.2765,325.772,9614.0
2024-08-02 14:10:00,328.66,329.16,328.62,329.15,8304.0,325.7423,326.2378,325.7026,326.2279,8304.0
2024-08-02 14:20:00,329.1,330.41,329.09,330.17,9841.0,326.1784,327.4767,326.1685,327.2389,9841.0
2024-08-02 14:30:00,330.0,330.23,329.62,329.95,53844.0,327.0704,327.2983,326.6938,327.0208,53844.0
2024-08-02 14:40:00,329.71,330.16,329.44,329.89,11032.0,326.783,327.229,326.5154,326.9614,11032.0
2024-08-02 14:50:00,329.99,330.5,329.86,330.37,11393.0,327.0605,327.5659,326.9316,327.4371,11393.0
2024-08-02 15:00:00,330.51,331.0,330.45,330.6,16433.0,327.5759,328.0615,327.5164,327.6651,16433.0
2024-08-02 15:10:00,330.59,330.77,330.03,330.62,16924.0,327.6551,327.8335,327.1001,327.6849,16924.0
2024-08-02 15:20:00,330.55,331.1,329.92,330.78,17883.0,327.6155,328.1606,326.9911,327.8435,17883.0
2024-08-02 15:30:00,330.95,331.98,330.55,330.55,34988.0,328.0119,329.0328,327.6155,327.6155,34988.0
2024-08-02 15:40:00,330.52,330.78,330.11,330.22,37195.0,327.5858,327.8435,327.1794,327.2884,37195.0
2024-08-02 15:50:00,330.29,332.31,330.29,331.37,208309.0,327.3578,329.3599,327.3578,328.4282,208309.0
2024-08-05 09:30:00,330.73,330.73,326.99,326.99,2417.0,327.7939,327.7939,324.0871,324.0871,2417.0
2024-08-05 09:40:00,328.1,328.19,322.93,323.42,57443.0,325.1873,325.2765,320.0631,320.5488,57443.0
2024-08-05 09:50:00,323.43,325.98,322.9,323.09,19804.0,320.5587,323.0861,320.0334,320.2217,19804.0
2024-08-05 10:00:00,323.6,326.39,321.95,323.3,28554.0,320.7272,323.4924,319.0918,320.4299,28554.0
2024-08-05 10:10:00,323.3,323.3,321.03,322.27,28427.0,320.4299,320.4299,318.18,319.409,28427.0
2024-08-05 10:20:00,321.84,321.93,320.56,320.56,20959.0,318.9828,319.072,317.7142,317.7142,20959.0
2024-08-05 10:30:00,320.51,321.47,320.0,320.21,27396.0,317.6646,318.6161,317.1592,317.3673,27396.0
2024-08-05 10:40:00,320.18,321.03,319.33,320.62,13678.0,317.3376,318.18,316.4951,317.7737,13678.0
2024-08-05 10:50:00,320.62,321.42,319.61,319.66,10743.0,317.7737,318.5666,316.7726,316.8222,10743.0
2024-08-05 11:00:00,319.71,320.41,318.74,319.5,28200.0,316.8717,317.5655,315.9103,316.6636,28200.0
2024-08-05 11:10:00,319.5,320.51,319.05,320.32,55442.0,316.6636,317.6646,316.2176,317.4763,55442.0
2024-08-05 11:20:00,320.07,322.34,319.96,321.65,27232.0,317.2285,319.4784,317.1195,318.7945,27232.0
2024-08-05 11:30:00,321.39,321.95,320.78,321.59,16917.0,318.5368,319.0918,317.9322,318.735,16917.0
2024-08-05 11:40:00,321.38,322.15,321.28,321.34,8252.0,318.5269,319.2901,318.4278,318.4873,8252.0
2024-08-05 11:50:00,321.37,322.03,321.05,321.57,16514.0,318.517,319.1711,318.1998,318.7152,16514.0
2024-08-05 12:00:00,321.57,321.89,320.23,320.81,8434.0,318.7152,319.0324,317.3871,317.962,8434.0
2024-08-05 12:10:00,320.87,321.03,320.16,320.63,6388.0,318.0214,318.18,317.3177,317.7836,6388.0
2024-08-05 12:20:00,320.48,321.48,320.21,320.92,45029.0,317.6349,318.626,317.3673,318.071,45029.0
2024-08-05 12:30:00,321.15,321.9,320.83,321.17,24568.0,318.299,319.0423,317.9818,318.3188,24568.0
2024-08-05 12:40:00,320.95,321.86,320.78,321.33,27687.0,318.1007,319.0026,317.9322,318.4774,27687.0
2024-08-05 12:50:00,321.33,321.41,320.84,321.41,33426.0,318.4774,318.5566,317.9917,318.5566,33426.0
2024-08-05 13:00:00,321.03,321.03,319.86,320.53,33480.0,318.18,318.18,317.0204,317.6845,33480.0
2024-08-05 13:10:00,320.46,320.82,320.15,320.31,14192.0,317.6151,317.9719,317.3078,317.4664,14192.0
2024-08-05 13:20:00,320.2,320.52,320.0,320.03,12483.0,317.3574,317.6745,317.1592,317.1889,12483.0
2024-08-05 13:30:00,319.99,320.35,319.66,320.1,58185.0,317.1492,317.5061,316.8222,317.2583,58185.0
2024-08-05 13:40:00,319.88,320.24,319.5,319.5,37362.0,317.0402,317.397,316.6636,316.6636,37362.0
2024-08-05 13:50:00,319.35,319.96,319.03,319.4,16202.0,316.5149,317.1195,316.1978,316.5645,16202.0
2024-08-05 14:00:00,319.25,319.67,318.9,319.64,23991.0,316.4158,316.8321,316.0689,316.8024,23991.0
2024-08-05 14:10:00,319.47,320.11,319.26,319.52,19810.0,316.6339,317.2682,316.4257,316.6834,19810.0
2024-08-05 14:20:00,319.53,319.53,318.67,319.25,20378.0,316.6933,316.6933,315.841,316.4158,20378.0
2024-08-05 14:30:00,319.43,319.44,318.48,318.63,30756.0,316.5942,316.6041,315.6527,315.8013,30756.0
2024-08-05 14:40:00,318.57,318.67,317.91,318.34,49383.0,315.7419,315.841,315.0877,315.5139,49383.0
2024-08-05 14:50:00,318.24,318.44,316.54,316.77,19413.0,315.4148,315.613,313.7299,313.9578,19413.0
2024-08-05 15:00:00,316.8,317.31,316.28,316.87,18874.0,313.9876,314.493,313.4722,314.0569,18874.0
2024-08-05 15:10:00,316.67,316.75,315.4,315.69,27693.0,313.8587,313.938,312.6,312.8874,27693.0
2024-08-05 15:20:00,315.67,317.24,315.65,317.24,48520.0,312.8676,314.4237,312.8478,314.4237,48520.0
2024-08-05 15:30:00,317.18,317.18,316.33,316.67,58513.0,314.3642,314.3642,313.5217,313.8587,58513.0
2024-08-05 15:40:00,316.67,316.67,315.21,315.39,53774.0,313.8587,313.8587,312.4117,312.5901,53774.0
2024-08-05 15:50:00,315.36,316.12,314.93,316.05,219493.0,312.5604,313.3136,312.1342,313.2442,219493.0
2024-08-06 09:30:00,317.81,319.85,316.01,319.36,34100.0,314.9886,317.0105,313.2046,316.5248,34100.0
2024-08-06 09:40:00,319.57,320.8,319.3,319.74,52153.0,316.733,317.9521,316.4654,316.9015,52153.0
2024-08-06 09:50:00,319.93,322.87,319.59,322.74,53423.0,317.0898,320.0037,316.7528,319.8748,53423.0
2024-08-06 10:00:00,322.48,323.39,321.98,322.87,56968.0,319.6171,320.5191,319.1216,320.0037,56968.0
2024-08-06 10:10:00,322.99,323.61,322.14,323.6,22534.0,320.1226,320.7371,319.2802,320.7272,22534.0
2024-08-06 10:20:00,323.25,323.92,322.52,322.52,70618.0,320.3803,321.0444,319.6568,319.6568,70618.0
2024-08-06 10:30:00,322.5,322.91,321.63,322.59,36888.0,319.637,320.0433,318.7747,319.7262,36888.0
2024-08-06 10:40:00,322.59,323.1,322.5,322.93,40904.0,319.7262,320.2316,319.637,320.0631,40904.0
2024-08-06 10:50:00,322.83,322.94,322.03,322.43,16911.0,319.964,320.0731,319.1711,319.5676,16911.0
2024-08-06 11:00:00,322.7,323.0,322.25,322.31,40298.0,319.8352,320.1325,319.3892,319.4487,40298.0
2024-08-06 11:10:00,322.24,322.68,321.9,322.65,16496.0,319.3793,319.8154,319.0423,319.7856,16496.0
2024-08-06 11:20:00,322.61,323.04,322.12,322.26,17001.0,319.746,320.1722,319.2603,319.3991,17001.0
2024-08-06 11:30:00,322.39,323.18,322.1,323.18,14368.0,319.5279,320.3109,319.2405,320.3109,14368.0
2024-08-06 11:40:00,323.09,323.39,322.73,323.28,19226.0,320.2217,320.5191,319.8649,320.41,19226.0
2024-08-06 11:50:00,323.38,324.38,323.25,323.88,11055.0,320.5092,321.5003,320.3803,321.0047,11055.0
2024-08-06 12:00:00,323.73,324.44,323.72,323.94,15050.0,320.856,321.5597,320.8461,321.0642,15050.0
2024-08-06 12:10:00,323.93,324.41,323.7,323.98,14504.0,321.0543,321.53,320.8263,321.1038,14504.0
2024-08-06 12:20:00,323.98,324.04,323.33,323.79,20163.0,321.1038,321.1633,320.4596,320.9155,20163.0
2024-08-06 12:30:00,323.67,323.93,323.34,323.53,11124.0,320.7966,321.0543,320.4695,320.6578,11124.0
2024-08-06 12:40:00,323.53,323.94,323.28,323.37,11773.0,320.6578,321.0642,320.41,320.4992,11773.0
2024-08-06 12:50:00,323.49,324.46,323.37,323.9,14242.0,320.6182,321.5796,320.4992,321.0245,14242.0
2024-08-06 13:00:00,323.83,324.09,323.42,323.67,10523.0,320.9552,321.2129,320.5488,320.7966,10523.0
2024-08-06 13:10:00,324.1,324.21,323.83,324.03,17085.0,321.2228,321.3318,320.9552,321.1534,17085.0
2024-08-06 13:20:00,323.99,324.62,323.98,324.24,23003.0,321.1137,321.7381,321.1038,321.3615,23003.0
2024-08-06 13:30:00,324.36,324.62,324.1,324.1,13206.0,321.4805,321.7381,321.2228,321.2228,13206.0
2024-08-06 13:40:00,324.16,324.61,323.98,324.48,16941.0,321.2822,321.7282,321.1038,321.5994,16941.0
2024-08-06 13:50:00,324.48,325.1,324.43,324.66,28524.0,321.5994,322.2139,321.5498,321.7778,28524.0
2024-08-06 14:00:00,324.66,324.96,324.45,324.75,36924.0,321.7778,322.0751,321.5697,321.867,36924.0
2024-08-06 14:10:00,324.83,325.08,324.33,324.97,17877.0,321.9463,322.1941,321.4507,322.085,17877.0
2024-08-06 14:20:00,325.08,326.01,325.05,325.9,18494.0,322.1941,323.1158,322.1643,323.0068,18494.0
2024-08-06 14:30:00,325.91,326.19,325.64,326.06,17511.0,323.0167,323.2942,322.7491,323.1654,17511.0
2024-08-06 14:40:00,326.09,326.2,325.78,326.16,13259.0,323.1951,323.3041,322.8878,323.2645,13259.0
2024-08-06 14:50:00,326.1,326.31,324.9,324.97,21487.0,323.205,323.4131,322.0157,322.085,21487.0
2024-08-06 15:00:00,325.07,325.14,324.29,324.62,58640.0,322.1842,322.2535,321.4111,321.7381,58640.0
2024-08-06 15:10:00,324.53,324.93,324.41,324.86,47808.0,321.6489,322.0454,321.53,321.976,47808.0
2024-08-06 15:20:00,324.81,325.67,324.81,324.83,33920.0,321.9265,322.7788,321.9265,321.9463,33920.0
2024-08-06 15:30:00,324.83,325.18,324.6,324.81,43060.0,321.9463,322.2932,321.7183,321.9265,43060.0
2024-08-06 15:40:00,324.82,324.87,324.03,324.5,137393.0,321.9364,321.9859,321.1534,321.6192,137393.0
2024-08-06 15:50:00,324.5,324.88,322.37,322.61,320963.0,321.6192,321.9958,319.5081,319.746,320963.0
2024-08-07 09:30:00,323.52,324.44,320.03,320.84,36237.0,320.6479,321.5597,317.1889,317.9917,36237.0
2024-08-07 09:40:00,320.85,321.68,319.91,320.0,22630.0,318.0016,318.8242,317.07,317.1592,22630.0
2024-08-07 09:50:00,320.21,322.83,320.15,322.28,23620.0,317.3673,319.964,317.3078,319.4189,23620.0
2024-08-07 10:00:00,322.57,323.59,322.25,322.41,21242.0,319.7063,320.7173,319.3892,319.5478,21242.0
2024-08-07 10:10:00,322.48,322.89,321.95,322.77,16509.0,319.6171,320.0235,319.0918,319.9046,16509.0
2024-08-07 10:20:00,322.61,322.61,321.5,321.6,9706.0,319.746,319.746,318.6458,318.745,9706.0
2024-08-07 10:30:00,321.71,322.12,321.4,321.4,14450.0,318.854,319.2603,318.5467,318.5467,14450.0
2024-08-07 10:40:00,321.6,322.68,321.24,322.66,15856.0,318.745,319.8154,318.3882,319.7955,15856.0
2024-08-07 10:50:00,322.75,323.67,322.75,323.36,13546.0,319.8847,320.7966,319.8847,320.4893,13546.0
2024-08-07 11:00:00,323.42,323.86,322.83,323.36,16658.0,320.5488,320.9849,319.964,320.4893,16658.0
2024-08-07 11:10:00,323.26,323.76,322.37,322.65,7081.0,320.3902,320.8858,319.5081,319.7856,7081.0
2024-08-07 11:20:00,322.52,322.89,322.41,322.78,8035.0,319.6568,320.0235,319.5478,319.9145,8035.0
2024-08-07 11:30:00,322.83,323.55,322.6,323.4,10932.0,319.964,320.6776,319.7361,320.529,10932.0
2024-08-07 11:40:00,323.28,323.3,321.89,321.97,8067.0,320.41,320.4299,319.0324,319.1117,8067.0
2024-08-07 11:50:00,321.89,322.08,321.36,322.01,8389.0,319.0324,319.2207,318.5071,319.1513,8389.0
2024-08-07 12:00:00,321.92,322.22,321.55,322.13,8826.0,319.0621,319.3595,318.6954,319.2703,8826.0
2024-08-07 12:10:00,322.15,322.34,321.75,322.27,18716.0,319.2901,319.4784,318.8936,319.409,18716.0
2024-08-07 12:20:00,322.22,322.71,322.02,322.71,3525.0,319.3595,319.8451,319.1612,319.8451,3525.0
2024-08-07 12:30:00,322.66,322.66,321.93,322.31,8953.0,319.7955,319.7955,319.072,319.4487,8953.0
2024-08-07 12:40:00,322.13,322.35,321.16,321.16,5394.0,319.2703,319.4883,318.3089,318.3089,5394.0
2024-08-07 12:50:00,321.01,321.01,320.19,320.24,39539.0,318.1602,318.1602,317.3475,317.397,39539.0
2024-08-07 13:00:00,320.24,320.73,320.17,320.21,44829.0,317.397,317.8827,317.3277,317.3673,44829.0
2024-08-07 13:10:00,320.16,320.46,319.82,320.1,9010.0,317.3177,317.6151,316.9808,317.2583,9010.0
2024-08-07 13:20:00,320.22,321.31,320.2,320.99,5179.0,317.3772,318.4575,317.3574,318.1404,5179.0
2024-08-07 13:30:00,321.26,321.79,321.16,321.63,3694.0,318.408,318.9333,318.3089,318.7747,3694.0
2024-08-07 13:40:00,321.46,321.46,320.3,320.34,6258.0,318.6062,318.6062,317.4565,317.4961,6258.0
2024-08-07 13:50:00,320.34,320.62,320.22,320.29,7720.0,317.4961,317.7737,317.3772,317.4466,7720.0
2024-08-07 14:00:00,320.48,320.75,320.28,320.56,26221.0,317.6349,317.9025,317.4367,317.7142,26221.0
2024-08-07 14:10:00,320.69,320.98,319.72,320.98,18009.0,317.843,318.1305,316.8816,318.1305,18009.0
2024-08-07 14:20:00,320.97,321.04,320.18,320.18,3863.0,318.1205,318.1899,317.3376,317.3376,3863.0
2024-08-07 14:30:00,320.15,320.38,319.91,320.21,5109.0,317.3078,317.5358,317.07,317.3673,5109.0
2024-08-07 14:40:00,320.28,320.58,319.54,319.63,6881.0,317.4367,317.734,316.7032,316.7924,6881.0
2024-08-07 14:50:00,319.63,319.8,319.2,319.22,7028.0,316.7924,316.9609,316.3663,316.3861,7028.0
2024-08-07 15:00:00,319.23,319.99,319.07,319.91,15411.0,316.396,317.1492,316.2374,317.07,15411.0
2024-08-07 15:10:00,319.62,319.95,319.52,319.81,7264.0,316.7825,317.1096,316.6834,316.9708,7264.0
2024-08-07 15:20:00,319.77,320.06,319.67,320.06,14184.0,316.9312,317.2186,316.8321,317.2186,14184.0
2024-08-07 15:30:00,320.06,320.98,319.7,320.6,18580.0,317.2186,318.1305,316.8618,317.7538,18580.0
2024-08-07 15:40:00,320.6,320.82,320.3,320.79,17347.0,317.7538,317.9719,317.4565,317.9421,17347.0
2024-08-07 15:50:00,320.89,321.18,319.42,319.85,95216.0,318.0413,318.3287,316.5843,317.0105,95216.0
2024-08-08 09:30:00,320.94,323.19,320.78,322.92,16134.0,318.0908,320.3208,317.9322,320.0532,16134.0
2024-08-08 09:40:00,322.79,325.16,322.79,323.96,8816.0,319.9244,322.2734,319.9244,321.084,8816.0
2024-08-08 09:50:00,323.94,325.4,323.86,325.13,10245.0,321.0642,322.5112,320.9849,322.2436,10245.0
2024-08-08 10:00:00,325.4,326.72,324.94,324.94,12250.0,322.5112,323.8195,322.0553,322.0553,12250.0
2024-08-08 10:10:00,324.73,325.22,324.32,324.52,16440.0,321.8472,322.3328,321.4408,321.639,16440.0
2024-08-08 10:20:00,324.32,325.47,324.27,325.0,8441.0,321.4408,322.5806,321.3913,322.1148,8441.0
2024-08-08 10:30:00,324.71,325.38,324.71,324.92,3143.0,321.8273,322.4914,321.8273,322.0355,3143.0
2024-08-08 10:40:00,324.89,325.12,324.66,324.96,4102.0,322.0057,322.2337,321.7778,322.0751,4102.0
2024-08-08 10:50:00,324.88,325.34,324.62,324.96,7425.0,321.9958,322.4518,321.7381,322.0751,7425.0
2024-08-08 11:00:00,324.97,325.06,324.76,324.88,10125.0,322.085,322.1742,321.8769,321.9958,10125.0
2024-08-08 11:10:00,324.76,324.97,324.3,324.82,28233.0,321.8769,322.085,321.421,321.9364,28233.0
2024-08-08 11:20:00,324.7,326.46,324.7,326.14,8461.0,321.8174,323.5618,321.8174,323.2447,8461.0
2024-08-08 11:30:00,326.07,327.02,326.07,326.83,22081.0,323.1753,324.1168,323.1753,323.9285,22081.0
2024-08-08 11:40:00,326.82,326.83,325.96,326.37,13343.0,323.9186,323.9285,323.0662,323.4726,13343.0
2024-08-08 11:50:00,326.37,326.53,325.94,326.04,8347.0,323.4726,323.6312,323.0464,323.1455,8347.0
2024-08-08 12:00:00,326.15,326.9,326.06,326.56,11052.0,323.2546,323.9979,323.1654,323.6609,11052.0
2024-08-08 12:10:00,326.56,326.56,325.94,326.27,4096.0,323.6609,323.6609,323.0464,323.3735,4096.0
2024-08-08 12:20:00,326.31,326.43,325.75,325.75,4890.0,323.4131,323.5321,322.8581,322.8581,4890.0
2024-08-08 12:30:00,325.77,325.95,324.43,324.43,6783.0,322.8779,323.0563,321.5498,321.5498,6783.0
2024-08-08 12:40:00,324.38,325.23,324.38,324.94,24388.0,321.5003,322.3427,321.5003,322.0553,24388.0
2024-08-08 12:50:00,324.92,325.23,324.88,324.88,3166.0,322.0355,322.3427,321.9958,321.9958,3166.0
2024-08-08 13:00:00,324.83,324.83,323.94,324.44,12172.0,321.9463,321.9463,321.0642,321.5597,12172.0
2024-08-08 13:10:00,324.22,325.65,324.16,325.65,4810.0,321.3417,322.759,321.2822,322.759,4810.0
2024-08-08 13:20:00,325.61,326.14,325.47,326.13,4996.0,322.7194,323.2447,322.5806,323.2347,4996.0
2024-08-08 13:30:00,326.33,326.56,326.27,326.3,3493.0,323.433,323.6609,323.3735,323.4032,3493.0
2024-08-08 13:40:00,326.56,326.59,326.36,326.59,3239.0,323.6609,323.6907,323.4627,323.6907,3239.0
2024-08-08 13:50:00,326.4,326.6,326.24,326.44,9348.0,323.5023,323.7006,323.3438,323.542,9348.0
2024-08-08 14:00:00,326.43,327.05,326.43,326.91,5393.0,323.5321,324.1466,323.5321,324.0078,5393.0
2024-08-08 14:10:00,326.76,327.27,326.76,327.27,6032.0,323.8591,324.3646,323.8591,324.3646,6032.0
2024-08-08 14:20:00,327.3,327.3,326.66,326.78,6518.0,324.3944,324.3944,323.76,323.879,6518.0
2024-08-08 14:30:00,326.79,327.29,326.73,326.73,5426.0,323.8889,324.3844,323.8294,323.8294,5426.0
2024-08-08 14:40:00,326.56,326.57,325.93,326.46,7175.0,323.6609,323.6708,323.0365,323.5618,7175.0
2024-08-08 14:50:00,326.54,326.94,326.42,326.9,5060.0,323.6411,324.0375,323.5222,323.9979,5060.0
2024-08-08 15:00:00,326.8,326.94,326.09,326.63,9259.0,323.8988,324.0375,323.1951,323.7303,9259.0
2024-08-08 15:10:00,326.64,327.14,325.98,325.98,14770.0,323.7402,324.2358,323.0861,323.0861,14770.0
2024-08-08 15:20:00,326.02,326.45,325.89,326.02,19173.0,323.1257,323.5519,322.9969,323.1257,19173.0
2024-08-08 15:30:00,326.06,326.07,325.02,325.38,12512.0,323.1654,323.1753,322.1346,322.4914,12512.0
2024-08-08 15:40:00,325.2,326.02,325.17,325.89,20010.0,322.313,323.1257,322.2833,322.9969,20010.0
2024-08-08 15:50:00,325.9,326.46,325.53,326.21,75341.0,323.0068,323.5618,322.6401,323.314,75341.0
2024-08-09 09:30:00,325.38,325.57,322.28,323.09,20149.0,322.4914,322.6797,319.4189,320.2217,20149.0
2024-08-09 09:40:00,322.81,323.13,322.03,322.88,10455.0,319.9442,320.2614,319.1711,320.0136,10455.0
2024-08-09 09:50:00,323.11,324.45,322.4,324.03,13699.0,320.2416,321.5697,319.5379,321.1534,13699.0
2024-08-09 10:00:00,323.94,324.47,323.62,324.03,15496.0,321.0642,321.5895,320.747,321.1534,15496.0
2024-08-09 10:10:00,324.21,325.74,323.94,325.37,7526.0,321.3318,322.8482,321.0642,322.4815,7526.0
2024-08-09 10:20:00,325.19,325.68,324.85,325.52,21617.0,322.3031,322.7887,321.9661,322.6302,21617.0
2024-08-09 10:30:00,325.62,326.25,325.0,326.12,5128.0,322.7293,323.3537,322.1148,323.2248,5128.0
2024-08-09 10:40:00,326.29,326.76,325.96,326.76,5571.0,323.3933,323.8591,323.0662,323.8591,5571.0
2024-08-09 10:50:00,326.58,327.17,326.34,326.91,4440.0,323.6807,324.2655,323.4429,324.0078,4440.0
2024-08-09 11:00:00,327.03,327.88,326.93,327.88,5206.0,324.1268,324.9692,324.0276,324.9692,5206.0
2024-08-09 11:10:00,327.69,327.93,327.43,327.9,10899.0,324.7809,325.0188,324.5232,324.989,10899.0
2024-08-09 11:20:00,327.81,327.88,327.02,327.02,7430.0,324.8998,324.9692,324.1168,324.1168,7430.0
2024-08-09 11:30:00,327.0,327.25,326.2,326.29,3435.0,324.097,324.3448,323.3041,323.3933,3435.0
2024-08-09 11:40:00,326.12,326.71,326.09,326.71,2550.0,323.2248,323.8096,323.1951,323.8096,2550.0
2024-08-09 11:50:00,326.78,327.08,325.88,325.88,4981.0,323.879,324.1763,322.987,322.987,4981.0
2024-08-09 12:00:00,326.25,326.35,326.1,326.11,2509.0,323.3537,323.4528,323.205,323.2149,2509.0
2024-08-09 12:10:00,326.27,326.45,326.2,326.36,3176.0,323.3735,323.5519,323.3041,323.4627,3176.0
2024-08-09 12:20:00,326.31,326.53,326.1,326.38,6790.0,323.4131,323.6312,323.205,323.4825,6790.0
2024-08-09 12:30:00,326.38,326.5,326.12,326.5,4153.0,323.4825,323.6015,323.2248,323.6015,4153.0
2024-08-09 12:40:00,326.5,326.73,326.43,326.6,3274.0,323.6015,323.8294,323.5321,323.7006,3274.0
2024-08-09 12:50:00,326.51,326.99,326.21,326.94,4802.0,323.6114,324.0871,323.314,324.0375,4802.0
2024-08-09 13:00:00,326.97,327.09,326.46,326.71,4821.0,324.0673,324.1862,323.5618,323.8096,4821.0
2024-08-09 13:10:00,326.73,327.32,326.72,327.01,3113.0,323.8294,324.4142,323.8195,324.1069,3113.0
2024-08-09 13:20:00,327.23,327.51,327.04,327.43,5789.0,324.325,324.6025,324.1367,324.5232,5789.0
2024-08-09 13:30:00,327.58,327.78,327.36,327.6,3725.0,324.6719,324.8701,324.4538,324.6917,3725.0
2024-08-09 13:40:00,327.57,327.69,327.13,327.36,10339.0,324.662,324.7809,324.2259,324.4538,10339.0
2024-08-09 13:50:00,327.3,327.58,327.03,327.17,4262.0,324.3944,324.6719,324.1268,324.2655,4262.0
2024-08-09 14:00:00,327.06,327.15,326.56,326.8,5805.0,324.1565,324.2457,323.6609,323.8988,5805.0
2024-08-09 14:10:00,326.8,326.98,326.68,326.94,11638.0,323.8988,324.0772,323.7799,324.0375,11638.0
2024-08-09 14:20:00,327.12,327.25,326.6,326.68,10890.0,324.216,324.3448,323.7006,323.7799,10890.0
2024-08-09 14:30:00,326.51,327.13,326.35,327.13,8555.0,323.6114,324.2259,323.4528,324.2259,8555.0
2024-08-09 14:40:00,327.16,327.33,326.9,326.92,3822.0,324.2556,324.4241,323.9979,324.0177,3822.0
2024-08-09 14:50:00,326.93,327.18,326.65,327.13,7965.0,324.0276,324.2754,323.7501,324.2259,7965.0
2024-08-09 15:00:00,327.16,327.47,326.92,327.32,3390.0,324.2556,324.5628,324.0177,324.4142,3390.0
2024-08-09 15:10:00,327.52,328.49,327.4,328.14,17409.0,324.6124,325.5738,324.4935,325.2269,17409.0
2024-08-09 15:20:00,328.0,328.04,327.4,327.84,15698.0,325.0881,325.1278,324.4935,324.9296,15698.0
2024-08-09 15:30:00,327.98,328.4,327.25,327.5,21284.0,325.0683,325.4846,324.3448,324.5926,21284.0
2024-08-09 15:40:00,327.53,328.29,327.5,328.2,19269.0,324.6223,325.3756,324.5926,325.2864,19269.0
2024-08-09 15:50:00,328.27,328.38,327.37,327.75,69323.0,325.3557,325.4648,324.4637,324.8404,69323.0
2024-08-12 09:30:00,327.13,327.52,326.52,327.07,18779.0,324.2259,324.6124,323.6213,324.1664,18779.0
2024-08-12 09:40:00,327.07,327.29,325.91,326.0,7337.0,324.1664,324.3844,323.0167,323.1059,7337.0
2024-08-12 09:50:00,326.31,326.36,325.12,326.12,12533.0,323.4131,323.4627,322.2337,323.2248,12533.0
2024-08-12 10:00:00,326.05,326.05,325.31,325.83,9982.0,323.1555,323.1555,322.422,322.9374,9982.0
2024-08-12 10:10:00,326.06,326.68,325.56,325.89,11158.0,323.1654,323.7799,322.6698,322.9969,11158.0
2024-08-12 10:20:00,325.88,326.97,325.8,326.59,7939.0,322.987,324.0673,322.9077,323.6907,7939.0
2024-08-12 10:30:00,326.62,327.36,326.45,327.07,14499.0,323.7204,324.4538,323.5519,324.1664,14499.0
2024-08-12 10:40:00,327.07,327.57,326.73,326.87,8875.0,324.1664,324.662,323.8294,323.9682,8875.0
2024-08-12 10:50:00,326.81,327.15,326.59,327.15,6442.0,323.9087,324.2457,323.6907,324.2457,6442.0
2024-08-12 11:00:00,327.18,327.3,326.72,326.84,5324.0,324.2754,324.3944,323.8195,323.9384,5324.0
2024-08-12 11:10:00,326.85,326.95,326.02,326.02,2897.0,323.9483,324.0475,323.1257,323.1257,2897.0
2024-08-12 11:20:00,326.51,326.51,324.76,324.76,8545.0,323.6114,323.6114,321.8769,321.8769,8545.0
2024-08-12 11:30:00,324.88,325.24,324.53,325.04,5943.0,321.9958,322.3526,321.6489,322.1544,5943.0
2024-08-12 11:40:00,325.18,325.37,324.78,325.37,6356.0,322.2932,322.4815,321.8967,322.4815,6356.0
2024-08-12 11:50:00,325.41,325.89,325.41,325.8,6651.0,322.5211,322.9969,322.5211,322.9077,6651.0
2024-08-12 12:00:00,325.81,326.1,325.44,325.46,3413.0,322.9176,323.205,322.5509,322.5707,3413.0
2024-08-12 12:10:00,325.64,325.7,325.25,325.27,2518.0,322.7491,322.8086,322.3626,322.3824,2518.0
2024-08-12 12:20:00,325.38,325.84,325.34,325.52,3807.0,322.4914,322.9473,322.4518,322.6302,3807.0
2024-08-12 12:30:00,325.43,325.66,325.2,325.42,4866.0,322.541,322.7689,322.313,322.531,4866.0
2024-08-12 12:40:00,325.45,325.86,325.27,325.86,3500.0,322.5608,322.9671,322.3824,322.9671,3500.0
2024-08-12 12:50:00,325.55,325.59,324.76,324.78,5068.0,322.6599,322.6995,321.8769,321.8967,5068.0
2024-08-12 13:00:00,324.81,324.81,324.34,324.57,4683.0,321.9265,321.9265,321.4606,321.6886,4683.0
2024-08-12 13:10:00,324.75,324.77,324.44,324.74,2433.0,321.867,321.8868,321.5597,321.8571,2433.0
2024-08-12 13:20:00,324.67,325.05,324.56,324.56,5926.0,321.7877,322.1643,321.6787,321.6787,5926.0
2024-08-12 13:30:00,324.77,324.98,324.55,324.74,2966.0,321.8868,322.0949,321.6688,321.8571,2966.0
2024-08-12 13:40:00,324.85,325.12,324.51,324.53,4005.0,321.9661,322.2337,321.6291,321.6489,4005.0
2024-08-12 13:50:00,324.37,324.38,323.86,323.86,4537.0,321.4904,321.5003,320.9849,320.9849,4537.0
2024-08-12 14:00:00,323.94,324.29,323.94,324.19,5456.0,321.0642,321.4111,321.0642,321.312,5456.0
2024-08-12 14:10:00,324.29,324.9,324.28,324.57,5185.0,321.4111,322.0157,321.4012,321.6886,5185.0
2024-08-12 14:20:00,324.69,324.69,324.19,324.51,4226.0,321.8075,321.8075,321.312,321.6291,4226.0
2024-08-12 14:30:00,324.52,324.6,324.12,324.23,5348.0,321.639,321.7183,321.2426,321.3516,5348.0
2024-08-12 14:40:00,324.24,324.55,323.94,324.5,6999.0,321.3615,321.6688,321.0642,321.6192,6999.0
2024-08-12 14:50:00,324.43,324.55,324.23,324.38,8819.0,321.5498,321.6688,321.3516,321.5003,8819.0
2024-08-12 15:00:00,324.38,324.47,324.14,324.31,3645.0,321.5003,321.5895,321.2624,321.4309,3645.0
2024-08-12 15:10:00,324.31,324.36,323.87,324.19,5520.0,321.4309,321.4805,320.9948,321.312,5520.0
2024-08-12 15:20:00,324.19,324.55,323.96,324.18,7219.0,321.312,321.6688,321.084,321.3021,7219.0
2024-08-12 15:30:00,324.18,324.46,323.89,323.91,12552.0,321.3021,321.5796,321.0146,321.0344,12552.0
2024-08-12 15:40:00,323.96,324.09,323.72,323.91,12459.0,321.084,321.2129,320.8461,321.0344,12459.0
2024-08-12 15:50:00,324.01,325.35,323.75,325.08,81516.0,321.1336,322.4617,320.8759,322.1941,81516.0
2024-08-13 09:30:00,325.91,327.06,325.91,326.23,12655.0,323.0167,324.1565,323.0167,323.3339,12655.0
2024-08-13 09:40:00,326.53,328.72,326.23,327.95,13041.0,323.6312,325.8017,323.3339,325.0386,13041.0
2024-08-13 09:50:00,327.32,327.93,326.16,327.18,9999.0,324.4142,325.0188,323.2645,324.2754,9999.0
2024-08-13 10:00:00,327.1,327.1,325.63,325.63,7440.0,324.1961,324.1961,322.7392,322.7392,7440.0
2024-08-13 10:10:00,325.62,326.12,325.37,325.63,6632.0,322.7293,323.2248,322.4815,322.7392,6632.0
2024-08-13 10:20:00,325.99,326.43,325.73,325.94,4975.0,323.096,323.5321,322.8383,323.0464,4975.0
2024-08-13 10:30:00,325.71,326.15,325.54,326.13,8545.0,322.8185,323.2546,322.65,323.2347,8545.0
2024-08-13 10:40:00,326.48,326.93,326.24,326.89,3804.0,323.5816,324.0276,323.3438,323.988,3804.0
2024-08-13 10:50:00,326.93,327.8,326.92,327.51,10447.0,324.0276,324.8899,324.0177,324.6025,10447.0
2024-08-13 11:00:00,327.31,328.22,327.31,328.07,3301.0,324.4043,325.3062,324.4043,325.1575,3301.0
2024-08-13 11:10:00,327.93,328.1,327.37,327.44,5986.0,325.0188,325.1873,324.4637,324.5331,5986.0
2024-08-13 11:20:00,327.58,327.62,327.15,327.2,10693.0,324.6719,324.7115,324.2457,324.2952,10693.0
2024-08-13 11:30:00,327.32,327.8,327.02,327.15,4971.0,324.4142,324.8899,324.1168,324.2457,4971.0
2024-08-13 11:40:00,327.18,327.44,327.1,327.1,6006.0,324.2754,324.5331,324.1961,324.1961,6006.0
2024-08-13 11:50:00,327.0,327.02,326.73,326.77,1710.0,324.097,324.1168,323.8294,323.8691,1710.0
2024-08-13 12:00:00,326.73,326.91,326.52,326.69,6226.0,323.8294,324.0078,323.6213,323.7898,6226.0
2024-08-13 12:10:00,326.74,326.88,326.42,326.73,10468.0,323.8393,323.9781,323.5222,323.8294,10468.0
2024-08-13 12:20:00,327.0,327.17,326.9,327.16,4003.0,324.097,324.2655,323.9979,324.2556,4003.0
2024-08-13 12:30:00,327.15,327.57,327.08,327.55,2391.0,324.2457,324.662,324.1763,324.6421,2391.0
2024-08-13 12:40:00,327.57,328.12,327.57,328.12,1370.0,324.662,325.2071,324.662,325.2071,1370.0
2024-08-13 12:50:00,328.18,328.41,327.95,328.13,6844.0,325.2665,325.4945,325.0386,325.217,6844.0
2024-08-13 13:00:00,328.0,328.07,327.47,327.53,4627.0,325.0881,325.1575,324.5628,324.6223,4627.0
2024-08-13 13:10:00,327.53,327.53,327.07,327.29,3203.0,324.6223,324.6223,324.1664,324.3844,3203.0
2024-08-13 13:20:00,327.25,327.59,327.14,327.58,3074.0,324.3448,324.6818,324.2358,324.6719,3074.0
2024-08-13 13:30:00,327.59,327.88,327.33,327.64,3307.0,324.6818,324.9692,324.4241,324.7313,3307.0
2024-08-13 13:40:00,327.62,327.67,327.19,327.47,6186.0,324.7115,324.7611,324.2853,324.5628,6186.0
2024-08-13 13:50:00,327.48,327.81,327.42,327.78,1127.0,324.5728,324.8998,324.5133,324.8701,1127.0
2024-08-13 14:00:00,327.88,328.07,327.55,327.6,6131.0,324.9692,325.1575,324.6421,324.6917,6131.0
2024-08-13 14:10:00,327.61,327.92,327.47,327.74,2306.0,324.7016,325.0088,324.5628,324.8304,2306.0
2024-08-13 14:20:00,327.61,327.72,327.58,327.71,1016.0,324.7016,324.8106,324.6719,324.8007,1016.0
2024-08-13 14:30:00,327.7,328.13,327.69,328.03,2289.0,324.7908,325.217,324.7809,325.1179,2289.0
2024-08-13 14:40:00,328.07,328.39,328.07,328.39,7916.0,325.1575,325.4747,325.1575,325.4747,7916.0
2024-08-13 14:50:00,328.26,328.39,328.21,328.26,6534.0,325.3458,325.4747,325.2963,325.3458,6534.0
2024-08-13 15:00:00,328.39,329.0,328.35,328.9,14565.0,325.4747,326.0793,325.435,325.9801,14565.0
2024-08-13 15:10:00,329.0,329.36,328.8,329.13,29236.0,326.0793,326.4361,325.881,326.2081,29236.0
2024-08-13 15:20:00,329.13,330.1,329.08,330.1,15009.0,326.2081,327.1695,326.1586,327.1695,15009.0
2024-08-13 15:30:00,330.0,330.09,329.23,329.23,26443.0,327.0704,327.1596,326.3072,326.3072,26443.0
2024-08-13 15:40:00,329.33,329.86,329.13,329.8,49701.0,326.4063,326.9316,326.2081,326.8722,49701.0
2024-08-13 15:50:00,329.72,329.87,328.66,328.99,137444.0,326.7929,326.9415,325.7423,326.0694,137444.0
2024-08-14 09:30:00,329.18,331.28,328.24,329.41,19328.0,326.2577,328.339,325.326,326.4856,19328.0
2024-08-14 09:40:00,330.3,331.38,329.52,330.44,5602.0,327.3677,328.4381,326.5946,327.5065,5602.0
2024-08-14 09:50:00,330.78,331.45,330.22,330.54,6087.0,327.8435,328.5075,327.2884,327.6056,6087.0
2024-08-14 10:00:00,330.72,330.87,329.43,329.78,18085.0,327.784,327.9327,326.5054,326.8523,18085.0
2024-08-14 10:10:00,330.1,330.95,330.1,330.79,4215.0,327.1695,328.0119,327.1695,327.8534,4215.0
2024-08-14 10:20:00,330.66,330.88,329.94,329.94,8074.0,327.7245,327.9426,327.0109,327.0109,8074.0
2024-08-14 10:30:00,330.02,330.21,329.3,330.11,9124.0,327.0902,327.2785,326.3766,327.1794,9124.0
2024-08-14 10:40:00,330.0,330.65,329.93,330.44,5172.0,327.0704,327.7146,327.001,327.5065,5172.0
2024-08-14 10:50:00,330.46,330.59,330.15,330.36,2851.0,327.5263,327.6551,327.2191,327.4272,2851.0
2024-08-14 11:00:00,330.54,330.97,330.42,330.42,4742.0,327.6056,328.0318,327.4867,327.4867,4742.0
2024-08-14 11:10:00,330.46,330.69,330.32,330.69,2796.0,327.5263,327.7543,327.3875,327.7543,2796.0
2024-08-14 11:20:00,330.57,330.96,330.45,330.52,3377.0,327.6353,328.0219,327.5164,327.5858,3377.0
2024-08-14 11:30:00,330.77,330.89,330.41,330.41,3831.0,327.8335,327.9525,327.4767,327.4767,3831.0
2024-08-14 11:40:00,330.45,330.67,330.16,330.49,4937.0,327.5164,327.7344,327.229,327.556,4937.0
2024-08-14 11:50:00,330.4,330.95,330.4,330.95,5180.0,327.4668,328.0119,327.4668,328.0119,5180.0
2024-08-14 12:00:00,330.76,330.97,330.56,330.56,3964.0,327.8236,328.0318,327.6254,327.6254,3964.0
2024-08-14 12:10:00,330.52,330.87,330.23,330.45,3051.0,327.5858,327.9327,327.2983,327.5164,3051.0
2024-08-14 12:20:00,330.34,330.34,329.68,329.68,3302.0,327.4074,327.4074,326.7532,326.7532,3302.0
2024-08-14 12:30:00,329.8,330.21,329.65,330.21,4963.0,326.8722,327.2785,326.7235,327.2785,4963.0
2024-08-14 12:40:00,330.22,330.5,329.52,329.75,8531.0,327.2884,327.5659,326.5946,326.8226,8531.0
2024-08-14 12:50:00,329.64,330.25,329.64,330.19,2032.0,326.7136,327.3182,326.7136,327.2587,2032.0
2024-08-14 13:00:00,330.09,330.5,329.94,330.5,1600.0,327.1596,327.5659,327.0109,327.5659,1600.0
2024-08-14 13:10:00,330.27,330.43,329.83,330.17,3820.0,327.338,327.4966,326.9019,327.2389,3820.0
2024-08-14 13:20:00,329.94,330.14,329.88,329.92,16496.0,327.0109,327.2091,326.9514,326.9911,16496.0
2024-08-14 13:30:00,329.96,330.46,329.7,330.32,9256.0,327.0307,327.5263,326.773,327.3875,9256.0
2024-08-14 13:40:00,330.5,331.06,330.35,331.06,8557.0,327.5659,328.121,327.4173,328.121,8557.0
2024-08-14 13:50:00,331.02,331.32,331.01,331.13,11312.0,328.0813,328.3787,328.0714,328.1904,11312.0
2024-08-14 14:00:00,331.14,331.14,330.27,330.43,7630.0,328.2003,328.2003,327.338,327.4966,7630.0
2024-08-14 14:10:00,330.34,330.66,330.19,330.44,12308.0,327.4074,327.7245,327.2587,327.5065,12308.0
2024-08-14 14:20:00,330.44,330.51,330.32,330.47,6931.0,327.5065,327.5759,327.3875,327.5362,6931.0
2024-08-14 14:30:00,330.55,330.76,330.49,330.63,3652.0,327.6155,327.8236,327.556,327.6948,3652.0
2024-08-14 14:40:00,330.77,331.08,330.69,331.02,8595.0,327.8335,328.1408,327.7543,328.0813,8595.0
2024-08-14 14:50:00,331.0,331.6,330.95,331.56,7923.0,328.0615,328.6562,328.0119,328.6165,7923.0
2024-08-14 15:00:00,331.47,331.5,331.17,331.2,8984.0,328.5273,328.5571,328.23,328.2597,8984.0
2024-08-14 15:10:00,331.2,331.44,330.93,331.2,10838.0,328.2597,328.4976,327.9921,328.2597,10838.0
2024-08-14 15:20:00,331.24,331.3,330.87,330.95,13254.0,328.2994,328.3588,327.9327,328.0119,13254.0
2024-08-14 15:30:00,330.88,331.43,330.76,331.29,15700.0,327.9426,328.4877,327.8236,328.3489,15700.0
2024-08-14 15:40:00,331.37,331.92,331.34,331.67,23130.0,328.4282,328.9733,328.3985,328.7256,23130.0
2024-08-14 15:50:00,331.72,332.92,331.19,332.52,106698.0,328.7751,329.9645,328.2498,329.568,106698.0
2024-08-15 09:30:00,334.28,336.5,334.28,335.64,17498.0,331.3124,333.5127,331.3124,332.6603,17498.0
2024-08-15 09:40:00,336.01,337.34,335.87,336.78,10754.0,333.027,334.3452,332.8883,333.7902,10754.0
2024-08-15 09:50:00,336.7,337.45,336.2,337.16,9382.0,333.7109,334.4542,333.2153,334.1668,9382.0
2024-08-15 10:00:00,336.93,336.94,335.67,335.69,12836.0,333.9389,333.9488,332.69,332.7099,12836.0
2024-08-15 10:10:00,335.57,336.05,334.79,335.17,7104.0,332.5909,333.0667,331.8179,332.1945,7104.0
2024-08-15 10:20:00,335.18,335.19,334.61,334.61,8388.0,332.2044,332.2143,331.6395,331.6395,8388.0
2024-08-15 10:30:00,334.72,335.01,333.94,334.07,8825.0,331.7485,332.0359,330.9754,331.1043,8825.0
2024-08-15 10:40:00,334.24,334.42,333.97,334.0,23121.0,331.2727,331.4511,331.0051,331.0349,23121.0
2024-08-15 10:50:00,333.85,334.18,333.76,333.79,7488.0,330.8862,331.2133,330.797,330.8267,7488.0
2024-08-15 11:00:00,333.9,334.67,333.82,334.63,14300.0,330.9358,331.6989,330.8565,331.6593,14300.0
2024-08-15 11:10:00,334.57,334.6,334.08,334.46,6795.0,331.5998,331.6295,331.1142,331.4908,6795.0
2024-08-15 11:20:00,334.63,334.99,334.37,334.42,10895.0,331.6593,332.0161,331.4016,331.4511,10895.0
2024-08-15 11:30:00,334.38,334.55,334.17,334.21,5801.0,331.4115,331.58,331.2034,331.243,5801.0
2024-08-15 11:40:00,334.23,334.62,334.13,334.62,9291.0,331.2628,331.6494,331.1637,331.6494,9291.0
2024-08-15 11:50:00,334.62,334.69,334.42,334.42,2618.0,331.6494,331.7187,331.4511,331.4511,2618.0
2024-08-15 12:00:00,334.49,334.64,334.49,334.55,2202.0,331.5205,331.6692,331.5205,331.58,2202.0
2024-08-15 12:10:00,334.58,334.81,334.49,334.68,8592.0,331.6097,331.8377,331.5205,331.7088,8592.0
2024-08-15 12:20:00,334.83,334.91,334.47,334.47,8126.0,331.8575,331.9368,331.5007,331.5007,8126.0
2024-08-15 12:30:00,334.55,334.87,334.28,334.84,5040.0,331.58,331.8971,331.3124,331.8674,5040.0
2024-08-15 12:40:00,334.69,334.69,333.94,334.14,4951.0,331.7187,331.7187,330.9754,331.1736,4951.0
2024-08-15 12:50:00,334.22,334.42,333.94,334.19,9068.0,331.2529,331.4511,330.9754,331.2232,9068.0
2024-08-15 13:00:00,334.24,334.41,334.06,334.36,5103.0,331.2727,331.4412,331.0943,331.3917,5103.0
2024-08-15 13:10:00,334.36,334.48,333.9,333.9,6830.0,331.3917,331.5106,330.9358,330.9358,6830.0
2024-08-15 13:20:00,333.9,334.31,333.8,334.31,4788.0,330.9358,331.3421,330.8366,331.3421,4788.0
2024-08-15 13:30:00,334.2,334.41,334.1,334.41,6408.0,331.2331,331.4412,331.134,331.4412,6408.0
2024-08-15 13:40:00,334.35,334.35,333.99,333.99,3732.0,331.3818,331.3818,331.025,331.025,3732.0
2024-08-15 13:50:00,334.01,334.07,333.78,334.01,4647.0,331.0448,331.1043,330.8168,331.0448,4647.0
2024-08-15 14:00:00,333.98,334.16,333.88,334.16,3475.0,331.0151,331.1935,330.9159,331.1935,3475.0
2024-08-15 14:10:00,334.14,334.21,333.84,333.84,4629.0,331.1736,331.243,330.8763,330.8763,4629.0
2024-08-15 14:20:00,333.84,333.85,333.35,333.37,3503.0,330.8763,330.8862,330.3906,330.4105,3503.0
2024-08-15 14:30:00,333.41,333.84,333.31,333.5,10325.0,330.4501,330.8763,330.351,330.5393,10325.0
2024-08-15 14:40:00,333.33,333.6,333.27,333.45,3234.0,330.3708,330.6384,330.3114,330.4898,3234.0
2024-08-15 14:50:00,333.31,333.56,333.13,333.16,9489.0,330.351,330.5988,330.1726,330.2023,9489.0
2024-08-15 15:00:00,333.24,333.58,333.14,333.49,14155.0,330.2816,330.6186,330.1825,330.5294,14155.0
2024-08-15 15:10:00,333.4,333.68,332.98,333.46,11102.0,330.4402,330.7177,330.0239,330.4997,11102.0
2024-08-15 15:20:00,333.52,333.88,333.47,333.75,9554.0,330.5591,330.9159,330.5096,330.7871,9554.0
2024-08-15 15:30:00,333.56,333.88,333.38,333.86,22578.0,330.5988,330.9159,330.4204,330.8961,22578.0
2024-08-15 15:40:00,333.92,334.45,333.74,334.13,19015.0,330.9556,331.4809,330.7772,331.1637,19015.0
2024-08-15 15:50:00,334.05,334.27,333.24,334.14,132352.0,331.0844,331.3025,330.2816,331.1736,132352.0
2024-08-16 09:30:00,334.25,336.06,334.25,334.95,48946.0,331.2827,333.0766,331.2827,331.9764,48946.0
2024-08-16 09:40:00,335.3,335.64,334.74,334.75,5815.0,332.3233,332.6603,331.7683,331.7782,5815.0
2024-08-16 09:50:00,334.75,334.8,333.25,333.97,4737.0,331.7782,331.8278,330.2915,331.0051,4737.0
2024-08-16 10:00:00,333.97,334.63,333.62,333.83,12500.0,331.0051,331.6593,330.6582,330.8664,12500.0
2024-08-16 10:10:00,333.86,335.38,333.86,335.38,8759.0,330.8961,332.4026,330.8961,332.4026,8759.0
2024-08-16 10:20:00,335.56,335.56,334.75,335.08,5204.0,332.581,332.581,331.7782,332.1053,5204.0
2024-08-16 10:30:00,335.05,335.23,334.8,335.21,5195.0,332.0756,332.254,331.8278,332.2341,5195.0
2024-08-16 10:40:00,335.15,335.65,334.65,335.65,18150.0,332.1747,332.6702,331.6791,332.6702,18150.0
2024-08-16 10:50:00,335.56,335.98,335.35,335.57,4741.0,332.581,332.9973,332.3729,332.5909,4741.0
2024-08-16 11:00:00,335.83,336.19,335.64,335.65,2016.0,332.8486,333.2054,332.6603,332.6702,2016.0
2024-08-16 11:10:00,335.65,336.2,335.65,336.08,6082.0,332.6702,333.2153,332.6702,333.0964,6082.0
2024-08-16 11:20:00,336.22,336.69,336.13,336.51,3656.0,333.2352,333.701,333.146,333.5226,3656.0
2024-08-16 11:30:00,336.71,336.71,336.25,336.44,3780.0,333.7208,333.7208,333.2649,333.4532,3780.0
2024-08-16 11:40:00,336.44,336.83,336.44,336.83,3266.0,333.4532,333.8397,333.4532,333.8397,3266.0
2024-08-16 11:50:00,336.86,337.04,336.67,336.87,5905.0,333.8695,334.0479,333.6812,333.8794,5905.0
2024-08-16 12:00:00,336.73,337.1,336.61,336.97,3667.0,333.7406,334.1074,333.6217,333.9785,3667.0
2024-08-16 12:10:00,337.07,337.27,336.92,337.26,6111.0,334.0776,334.2758,333.929,334.2659,6111.0
2024-08-16 12:20:00,337.24,337.24,336.83,336.93,1534.0,334.2461,334.2461,333.8397,333.9389,1534.0
2024-08-16 12:30:00,336.92,337.3,336.89,337.21,8056.0,333.929,334.3056,333.8992,334.2164,8056.0
2024-08-16 12:40:00,337.21,337.21,336.18,336.84,21478.0,334.2164,334.2164,333.1955,333.8497,21478.0
2024-08-16 12:50:00,336.77,337.35,336.56,337.28,3005.0,333.7803,334.3551,333.5721,334.2858,3005.0
2024-08-16 13:00:00,337.5,337.5,336.68,336.68,2758.0,334.5038,334.5038,333.6911,333.6911,2758.0
2024-08-16 13:10:00,336.8,337.2,336.71,337.2,3743.0,333.81,334.2065,333.7208,334.2065,3743.0
2024-08-16 13:20:00,337.25,337.55,337.17,337.38,7712.0,334.256,334.5534,334.1767,334.3849,7712.0
2024-08-16 13:30:00,337.5,337.64,337.48,337.53,3551.0,334.5038,334.6426,334.484,334.5335,3551.0
2024-08-16 13:40:00,337.52,337.83,337.48,337.56,3223.0,334.5236,334.8309,334.484,334.5633,3223.0
2024-08-16 13:50:00,337.41,337.79,337.36,337.78,2541.0,334.4146,334.7912,334.365,334.7813,2541.0
2024-08-16 14:00:00,337.92,337.92,337.44,337.44,4862.0,334.9201,334.9201,334.4443,334.4443,4862.0
2024-08-16 14:10:00,337.3,337.59,337.17,337.44,3704.0,334.3056,334.593,334.1767,334.4443,3704.0
2024-08-16 14:20:00,337.64,337.64,337.26,337.62,3024.0,334.6426,334.6426,334.2659,334.6227,3024.0
2024-08-16 14:30:00,337.57,337.72,337.54,337.68,1500.0,334.5732,334.7218,334.5434,334.6822,1500.0
2024-08-16 14:40:00,337.68,337.8,337.65,337.77,3126.0,334.6822,334.8011,334.6525,334.7714,3126.0
2024-08-16 14:50:00,337.81,338.16,337.81,338.13,8326.0,334.811,335.1579,334.811,335.1282,8326.0
2024-08-16 15:00:00,338.02,338.19,337.95,338.16,6571.0,335.0192,335.1877,334.9498,335.1579,6571.0
2024-08-16 15:10:00,338.14,338.33,337.74,338.32,14982.0,335.1381,335.3264,334.7417,335.3165,14982.0
2024-08-16 15:20:00,338.27,338.29,337.72,337.76,7910.0,335.267,335.2868,334.7218,334.7615,7910.0
2024-08-16 15:30:00,337.82,338.07,337.6,337.75,9860.0,334.821,335.0687,334.6029,334.7516,9860.0
2024-08-16 15:40:00,337.82,337.95,337.63,337.83,10554.0,334.821,334.9498,334.6326,334.8309,10554.0
2024-08-16 15:50:00,337.84,338.07,337.59,338.0,60679.0,334.8408,335.0687,334.593,334.9994,60679.0
2024-08-19 09:30:00,336.93,340.11,336.93,339.53,23321.0,333.9389,337.0906,333.9389,336.5158,23321.0
2024-08-19 09:40:00,339.64,340.03,337.95,338.8,10023.0,336.6248,337.0113,334.9498,335.7923,10023.0
2024-08-19 09:50:00,338.52,338.95,337.64,338.71,22549.0,335.5147,335.9409,334.6426,335.7031,22549.0
2024-08-19 10:00:00,338.94,339.32,338.39,338.79,5636.0,335.931,336.3076,335.3859,335.7823,5636.0
2024-08-19 10:10:00,338.46,338.86,338.27,338.44,4773.0,335.4553,335.8517,335.267,335.4355,4773.0
2024-08-19 10:20:00,338.43,339.1,338.26,339.1,6374.0,335.4255,336.0896,335.2571,336.0896,6374.0
2024-08-19 10:30:00,339.09,339.56,339.0,339.2,5516.0,336.0797,336.5455,335.9905,336.1887,5516.0
2024-08-19 10:40:00,339.2,339.76,339.2,339.3,5631.0,336.1887,336.7437,336.1887,336.2878,5631.0
2024-08-19 10:50:00,339.15,339.56,339.15,339.4,3926.0,336.1392,336.5455,336.1392,336.3869,3926.0
2024-08-19 11:00:00,339.4,340.51,339.22,340.5,9402.0,336.3869,337.4871,336.2085,337.4772,9402.0
2024-08-19 11:10:00,340.37,340.95,340.37,340.47,7486.0,337.3483,337.9232,337.3483,337.4474,7486.0
2024-08-19 11:20:00,340.38,341.14,340.37,340.9,7951.0,337.3582,338.1115,337.3483,337.8736,7951.0
2024-08-19 11:30:00,340.86,341.03,340.65,340.94,20203.0,337.834,338.0025,337.6258,337.9133,20203.0
2024-08-19 11:40:00,340.94,341.19,340.94,340.99,5053.0,337.9133,338.161,337.9133,337.9628,5053.0
2024-08-19 11:50:00,341.0,341.17,340.66,340.75,8118.0,337.9727,338.1412,337.6357,337.7249,8118.0
2024-08-19 12:00:00,340.72,340.85,340.59,340.78,10879.0,337.6952,337.8241,337.5664,337.7547,10879.0
2024-08-19 12:10:00,340.86,340.98,340.5,340.5,8116.0,337.834,337.9529,337.4772,337.4772,8116.0
2024-08-19 12:20:00,340.5,340.99,340.49,340.8,8042.0,337.4772,337.9628,337.4673,337.7745,8042.0
2024-08-19 12:30:00,340.95,341.12,340.66,340.87,22269.0,337.9232,338.0917,337.6357,337.8439,22269.0
2024-08-19 12:40:00,340.82,341.05,340.69,341.04,7646.0,337.7943,338.0223,337.6655,338.0124,7646.0
2024-08-19 12:50:00,340.76,341.02,340.76,340.81,6333.0,337.7349,337.9926,337.7349,337.7844,6333.0
2024-08-19 13:00:00,340.8,340.99,340.64,340.97,9737.0,337.7745,337.9628,337.6159,337.943,9737.0
2024-08-19 13:10:00,341.03,341.03,340.83,340.89,7589.0,338.0025,338.0025,337.8042,337.8637,7589.0
2024-08-19 13:20:00,340.92,340.99,340.66,340.75,7433.0,337.8934,337.9628,337.6357,337.7249,7433.0
2024-08-19 13:30:00,340.75,340.87,340.52,340.67,12887.0,337.7249,337.8439,337.497,337.6457,12887.0
2024-08-19 13:40:00,340.71,340.72,340.49,340.59,9928.0,337.6853,337.6952,337.4673,337.5664,9928.0
2024-08-19 13:50:00,340.59,340.86,340.49,340.63,9090.0,337.5664,337.834,337.4673,337.606,9090.0
2024-08-19 14:00:00,340.59,340.99,340.59,340.6,42161.0,337.5664,337.9628,337.5664,337.5763,42161.0
2024-08-19 14:10:00,340.77,340.94,340.54,340.69,10924.0,337.7448,337.9133,337.5168,337.6655,10924.0
2024-08-19 14:20:00,340.69,340.86,340.5,340.72,24790.0,337.6655,337.834,337.4772,337.6952,24790.0
2024-08-19 14:30:00,340.65,340.68,340.46,340.51,15233.0,337.6258,337.6556,337.4375,337.4871,15233.0
2024-08-19 14:40:00,340.51,340.96,340.47,340.96,11818.0,337.4871,337.9331,337.4474,337.9331,11818.0
2024-08-19 14:50:00,340.96,341.03,340.83,341.0,8314.0,337.9331,338.0025,337.8042,337.9727,8314.0
2024-08-19 15:00:00,340.93,341.06,340.66,340.99,11505.0,337.9034,338.0322,337.6357,337.9628,11505.0
2024-08-19 15:10:00,341.03,341.17,340.75,341.16,6568.0,338.0025,338.1412,337.7249,338.1313,6568.0
2024-08-19 15:20:00,341.12,341.23,340.98,341.23,11616.0,338.0917,338.2007,337.9529,338.2007,11616.0
2024-08-19 15:30:00,341.18,341.62,341.1,341.62,20093.0,338.1511,338.5872,338.0718,338.5872,20093.0
2024-08-19 15:40:00,341.54,341.98,340.9,340.91,36772.0,338.5079,338.944,337.8736,337.8835,36772.0
2024-08-19 15:50:00,340.97,341.1,339.84,341.05,92106.0,337.943,338.0718,336.823,338.0223,92106.0
2024-08-20 09:30:00,342.56,343.55,341.52,342.75,18882.0,339.5189,340.5001,338.4881,339.7072,18882.0
2024-08-20 09:40:00,342.75,343.98,342.05,343.44,7411.0,339.7072,340.9263,339.0134,340.3911,7411.0
2024-08-20 09:50:00,343.57,343.81,343.1,343.7,10835.0,340.5199,340.7578,340.0541,340.6488,10835.0
2024-08-20 10:00:00,343.83,343.86,342.82,342.94,10481.0,340.7776,340.8073,339.7766,339.8955,10481.0
2024-08-20 10:10:00,342.59,343.15,341.83,342.38,23282.0,339.5486,340.1036,338.7954,339.3405,23282.0
2024-08-20 10:20:00,342.35,342.97,342.11,342.91,5344.0,339.3107,339.9252,339.0729,339.8658,5344.0
2024-08-20 10:30:00,342.97,343.22,342.43,342.66,15029.0,339.9252,340.173,339.39,339.618,15029.0
2024-08-20 10:40:00,342.24,343.28,342.24,343.07,3368.0,339.2017,340.2325,339.2017,340.0244,3368.0
2024-08-20 10:50:00,342.82,343.4,342.57,343.4,13866.0,339.7766,340.3514,339.5288,340.3514,13866.0
2024-08-20 11:00:00,343.32,344.02,343.19,343.54,9267.0,340.2721,340.9659,340.1433,340.4902,9267.0
2024-08-20 11:10:00,343.47,343.78,343.11,343.55,6427.0,340.4208,340.728,340.064,340.5001,6427.0
2024-08-20 11:20:00,343.55,343.74,343.33,343.5,4740.0,340.5001,340.6884,340.282,340.4505,4740.0
2024-08-20 11:30:00,343.48,343.58,343.22,343.25,2853.0,340.4307,340.5298,340.173,340.2028,2853.0
2024-08-20 11:40:00,343.57,343.74,343.26,343.56,2594.0,340.5199,340.6884,340.2127,340.51,2594.0
2024-08-20 11:50:00,343.56,343.92,343.52,343.71,4913.0,340.51,340.8668,340.4704,340.6587,4913.0
2024-08-20 12:00:00,343.73,343.73,343.22,343.44,5236.0,340.6785,340.6785,340.173,340.3911,5236.0
2024-08-20 12:10:00,343.21,343.23,342.35,342.49,13683.0,340.1631,340.1829,339.3107,339.4495,13683.0
2024-08-20 12:20:00,342.48,342.88,342.36,342.77,3658.0,339.4396,339.836,339.3207,339.727,3658.0
2024-08-20 12:30:00,342.62,342.67,342.48,342.48,900.0,339.5783,339.6279,339.4396,339.4396,900.0
2024-08-20 12:40:00,342.45,342.6,342.37,342.5,949.0,339.4099,339.5585,339.3306,339.4594,949.0
2024-08-20 12:50:00,342.56,342.64,342.01,342.01,14284.0,339.5189,339.5982,338.9738,338.9738,14284.0
2024-08-20 13:00:00,342.06,342.16,341.59,341.81,3348.0,339.0233,339.1224,338.5575,338.7755,3348.0
2024-08-20 13:10:00,341.7,341.88,341.44,341.72,16832.0,338.6665,338.8449,338.4088,338.6863,16832.0
2024-08-20 13:20:00,341.71,341.86,341.58,341.74,3607.0,338.6764,338.8251,338.5476,338.7062,3607.0
2024-08-20 13:30:00,341.9,342.0,340.96,341.09,12358.0,338.8647,338.9639,337.9331,338.0619,12358.0
2024-08-20 13:40:00,341.24,341.41,340.98,341.1,6896.0,338.2106,338.3791,337.9529,338.0718,6896.0
2024-08-20 13:50:00,341.17,341.46,341.12,341.46,2197.0,338.1412,338.4286,338.0917,338.4286,2197.0
2024-08-20 14:00:00,341.34,342.19,341.33,342.03,10855.0,338.3097,339.1522,338.2998,338.9936,10855.0
2024-08-20 14:10:00,342.03,342.54,342.02,342.54,2531.0,338.9936,339.4991,338.9837,339.4991,2531.0
2024-08-20 14:20:00,342.31,342.56,342.24,342.56,1098.0,339.2711,339.5189,339.2017,339.5189,1098.0
2024-08-20 14:30:00,342.56,342.56,342.16,342.18,4638.0,339.5189,339.5189,339.1224,339.1423,4638.0
2024-08-20 14:40:00,342.05,342.38,342.03,342.14,7907.0,339.0134,339.3405,338.9936,339.1026,7907.0
2024-08-20 14:50:00,342.13,342.36,342.09,342.27,9412.0,339.0927,339.3207,339.0531,339.2315,9412.0
2024-08-20 15:00:00,342.23,342.31,342.16,342.2,6200.0,339.1918,339.2711,339.1224,339.1621,6200.0
2024-08-20 15:10:00,342.19,342.39,342.13,342.38,8547.0,339.1522,339.3504,339.0927,339.3405,8547.0
2024-08-20 15:20:00,342.34,342.52,342.22,342.22,4819.0,339.3008,339.4792,339.1819,339.1819,4819.0
2024-08-20 15:30:00,342.27,342.67,342.22,342.4,8200.0,339.2315,339.6279,339.1819,339.3603,8200.0
2024-08-20 15:40:00,342.49,342.56,342.22,342.4,12403.0,339.4495,339.5189,339.1819,339.3603,12403.0
2024-08-20 15:50:00,342.38,343.03,342.05,342.85,62156.0,339.3405,339.9847,339.0134,339.8063,62156.0
2024-08-21 09:30:00,343.99,344.84,343.43,344.54,13933.0,340.9362,341.7786,340.3812,341.4813,13933.0
2024-08-21 09:40:00,344.35,344.99,344.35,344.79,3198.0,341.293,341.9273,341.293,341.7291,3198.0
2024-08-21 09:50:00,344.71,345.31,344.66,344.8,7640.0,341.6498,342.2445,341.6002,341.739,7640.0
2024-08-21 10:00:00,344.79,344.88,343.87,344.12,7273.0,341.7291,341.8183,340.8173,341.065,7273.0
2024-08-21 10:10:00,344.17,344.18,343.04,343.71,9932.0,341.1146,341.1245,339.9946,340.6587,9932.0
2024-08-21 10:20:00,343.95,344.01,343.66,343.66,5988.0,340.8965,340.956,340.6091,340.6091,5988.0
2024-08-21 10:30:00,343.74,344.16,343.19,344.0,7304.0,340.6884,341.1047,340.1433,340.9461,7304.0
2024-08-21 10:40:00,344.0,344.04,343.07,343.09,1717.0,340.9461,340.9857,340.0244,340.0442,1717.0
2024-08-21 10:50:00,342.97,343.23,342.54,342.95,5896.0,339.9252,340.1829,339.4991,339.9054,5896.0
2024-08-21 11:00:00,342.94,343.65,342.8,343.52,9773.0,339.8955,340.5992,339.7568,340.4704,9773.0
2024-08-21 11:10:00,343.8,344.51,343.77,344.44,3078.0,340.7479,341.4516,340.7181,341.3822,3078.0
2024-08-21 11:20:00,344.33,344.62,344.29,344.29,1940.0,341.2732,341.5606,341.2335,341.2335,1940.0
2024-08-21 11:30:00,344.19,344.5,344.19,344.26,866.0,341.1344,341.4417,341.1344,341.2038,866.0
2024-08-21 11:40:00,344.19,344.29,343.78,343.81,1881.0,341.1344,341.2335,340.728,340.7578,1881.0
2024-08-21 11:50:00,343.69,343.86,343.36,343.61,9184.0,340.6388,340.8073,340.3118,340.5596,9184.0
2024-08-21 12:00:00,343.54,344.18,343.48,344.18,2260.0,340.4902,341.1245,340.4307,341.1245,2260.0
2024-08-21 12:10:00,343.88,343.88,343.75,343.76,485.0,340.8272,340.8272,340.6983,340.7082,485.0
2024-08-21 12:20:00,343.72,344.26,343.72,344.26,3592.0,340.6686,341.2038,340.6686,341.2038,3592.0
2024-08-21 12:30:00,344.11,344.27,344.05,344.14,1001.0,341.0551,341.2137,340.9957,341.0849,1001.0
2024-08-21 12:40:00,344.04,344.26,344.03,344.2,1746.0,340.9857,341.2038,340.9758,341.1443,1746.0
2024-08-21 12:50:00,344.16,344.35,344.16,344.21,1387.0,341.1047,341.293,341.1047,341.1542,1387.0
2024-08-21 13:00:00,344.36,344.66,344.26,344.53,815.0,341.3029,341.6002,341.2038,341.4714,815.0
2024-08-21 13:10:00,344.54,344.69,344.37,344.4,1637.0,341.4813,341.63,341.3128,341.3425,1637.0
2024-08-21 13:20:00,344.53,344.61,344.36,344.36,4052.0,341.4714,341.5507,341.3029,341.3029,4052.0
2024-08-21 13:30:00,344.25,344.5,344.25,344.5,1451.0,341.1939,341.4417,341.1939,341.4417,1451.0
2024-08-21 13:40:00,344.42,344.48,344.1,344.17,1581.0,341.3624,341.4218,341.0452,341.1146,1581.0
2024-08-21 13:50:00,344.28,344.41,343.93,343.93,1843.0,341.2236,341.3525,340.8767,340.8767,1843.0
2024-08-21 14:00:00,343.82,344.19,343.76,344.15,3417.0,340.7677,341.1344,340.7082,341.0948,3417.0
2024-08-21 14:10:00,344.06,344.19,343.86,343.94,3308.0,341.0056,341.1344,340.8073,340.8866,3308.0
2024-08-21 14:20:00,343.91,344.09,343.91,344.04,2717.0,340.8569,341.0353,340.8569,340.9857,2717.0
2024-08-21 14:30:00,344.05,344.32,343.7,343.7,4833.0,340.9957,341.2633,340.6488,340.6488,4833.0
2024-08-21 14:40:00,343.75,343.95,343.75,343.84,7182.0,340.6983,340.8965,340.6983,340.7875,7182.0
2024-08-21 14:50:00,343.88,344.05,343.83,344.04,6767.0,340.8272,340.9957,340.7776,340.9857,6767.0
2024-08-21 15:00:00,343.98,344.07,343.86,343.97,16148.0,340.9263,341.0155,340.8073,340.9164,16148.0
2024-08-21 15:10:00,344.04,344.15,343.96,344.15,14693.0,340.9857,341.0948,340.9065,341.0948,14693.0
2024-08-21 15:20:00,344.15,344.4,343.95,344.4,12159.0,341.0948,341.3425,340.8965,341.3425,12159.0
2024-08-21 15:30:00,344.34,344.34,343.98,344.12,7693.0,341.2831,341.2831,340.9263,341.065,7693.0
2024-08-21 15:40:00,344.13,344.37,344.0,344.2,5570.0,341.0749,341.3128,340.9461,341.1443,5570.0
2024-08-21 15:50:00,344.24,345.44,344.13,345.22,71281.0,341.184,342.3733,341.0749,342.1553,71281.0
2024-08-22 09:30:00,348.67,349.3,345.55,348.64,40016.0,345.5746,346.199,342.4823,345.5449,40016.0
2024-08-22 09:40:00,349.07,349.24,347.99,348.44,15305.0,345.9711,346.1396,344.9007,345.3467,15305.0
2024-08-22 09:50:00,348.7,349.7,348.67,349.65,7588.0,345.6044,346.5955,345.5746,346.5459,7588.0
2024-08-22 10:00:00,349.44,349.64,349.13,349.5,11846.0,346.3378,346.536,346.0306,346.3973,11846.0
2024-08-22 10:10:00,349.52,350.41,349.26,350.23,11501.0,346.4171,347.2992,346.1594,347.1208,11501.0
2024-08-22 10:20:00,350.28,350.36,349.87,350.15,5605.0,347.1703,347.2496,346.764,347.0415,5605.0
2024-08-22 10:30:00,350.14,350.87,349.94,350.48,13948.0,347.0316,347.7551,346.8334,347.3686,13948.0
2024-08-22 10:40:00,350.29,350.29,349.68,350.05,21201.0,347.1803,347.1803,346.5757,346.9424,21201.0
2024-08-22 10:50:00,350.33,350.82,349.57,349.57,19890.0,347.2199,347.7056,346.4666,346.4666,19890.0
2024-08-22 11:00:00,349.66,350.14,349.66,349.94,17542.0,346.5558,347.0316,346.5558,346.8334,17542.0
2024-08-22 11:10:00,349.92,350.53,349.9,349.9,6016.0,346.8135,347.4181,346.7937,346.7937,6016.0
2024-08-22 11:20:00,350.04,350.04,349.21,349.41,19634.0,346.9325,346.9325,346.1098,346.3081,19634.0
2024-08-22 11:30:00,349.21,349.51,349.06,349.17,17509.0,346.1098,346.4072,345.9612,346.0702,17509.0
2024-08-22 11:40:00,349.13,349.74,349.07,349.32,22082.0,346.0306,346.6351,345.9711,346.2189,22082.0
2024-08-22 11:50:00,349.46,349.57,349.24,349.42,5859.0,346.3576,346.4666,346.1396,346.318,5859.0
2024-08-22 12:00:00,349.39,349.5,349.28,349.5,23483.0,346.2882,346.3973,346.1792,346.3973,23483.0
2024-08-22 12:10:00,349.55,350.36,349.51,350.0,28693.0,346.4468,347.2496,346.4072,346.8928,28693.0
2024-08-22 12:20:00,350.1,350.58,350.1,350.52,17292.0,346.9919,347.4677,346.9919,347.4082,17292.0
2024-08-22 12:30:00,350.51,350.55,350.26,350.39,8468.0,347.3983,347.4379,347.1505,347.2794,8468.0
2024-08-22 12:40:00,350.42,350.42,350.11,350.11,3465.0,347.3091,347.3091,347.0019,347.0019,3465.0
2024-08-22 12:50:00,350.07,350.08,349.3,349.51,15382.0,346.9622,346.9721,346.199,346.4072,15382.0
2024-08-22 13:00:00,349.58,349.94,349.49,349.94,6724.0,346.4766,346.8334,346.3874,346.8334,6724.0
2024-08-22 13:10:00,349.93,350.22,349.82,350.11,3555.0,346.8235,347.1109,346.7144,347.0019,3555.0
2024-08-22 13:20:00,350.06,350.06,349.62,349.76,5723.0,346.9523,346.9523,346.5162,346.655,5723.0
2024-08-22 13:30:00,349.75,349.77,349.14,349.71,10034.0,346.6451,346.6649,346.0405,346.6054,10034.0
2024-08-22 13:40:00,349.7,349.82,349.24,349.24,4060.0,346.5955,346.7144,346.1396,346.1396,4060.0
2024-08-22 13:50:00,349.21,349.43,348.64,348.73,27727.0,346.1098,346.3279,345.5449,345.6341,27727.0
2024-08-22 14:00:00,348.79,349.03,348.61,348.86,34093.0,345.6936,345.9314,345.5152,345.763,34093.0
2024-08-22 14:10:00,348.86,349.38,348.85,349.22,29410.0,345.763,346.2783,345.753,346.1198,29410.0
2024-08-22 14:20:00,349.28,349.28,348.92,349.11,3737.0,346.1792,346.1792,345.8224,346.0107,3737.0
2024-08-22 14:30:00,349.01,349.51,348.92,349.49,3512.0,345.9116,346.4072,345.8224,346.3874,3512.0
2024-08-22 14:40:00,349.46,349.55,349.2,349.34,5088.0,346.3576,346.4468,346.0999,346.2387,5088.0
2024-08-22 14:50:00,349.2,349.46,349.19,349.2,4917.0,346.0999,346.3576,346.09,346.0999,4917.0
2024-08-22 15:00:00,349.27,349.49,349.13,349.27,8683.0,346.1693,346.3874,346.0306,346.1693,8683.0
2024-08-22 15:10:00,349.35,349.64,349.27,349.54,14008.0,346.2486,346.536,346.1693,346.4369,14008.0
2024-08-22 15:20:00,349.45,349.72,349.28,349.72,20820.0,346.3477,346.6153,346.1792,346.6153,20820.0
2024-08-22 15:30:00,349.77,350.23,349.63,349.81,13352.0,346.6649,347.1208,346.5261,346.7045,13352.0
2024-08-22 15:40:00,349.8,350.15,349.53,350.15,18643.0,346.6946,347.0415,346.427,347.0415,18643.0
2024-08-22 15:50:00,350.15,350.93,349.46,350.84,83122.0,347.0415,347.8146,346.3576,347.7254,83122.0
2024-08-23 09:30:00,351.45,352.2,350.28,351.49,21452.0,348.33,349.0733,347.1703,348.3696,21452.0
2024-08-23 09:40:00,351.09,351.35,350.64,351.28,8055.0,347.9732,348.2308,347.5271,348.1615,8055.0
2024-08-23 09:50:00,351.09,351.97,350.85,351.85,15212.0,347.9732,348.8453,347.7353,348.7264,15212.0
2024-08-23 10:00:00,351.79,352.48,351.78,352.31,13409.0,348.6669,349.3508,348.657,349.1823,13409.0
2024-08-23 10:10:00,352.26,354.0,351.56,351.86,17227.0,349.1328,350.8573,348.439,348.7363,17227.0
2024-08-23 10:20:00,351.9,352.8,351.76,352.46,11846.0,348.776,349.668,348.6372,349.331,11846.0
2024-08-23 10:30:00,352.29,352.47,351.9,352.2,6309.0,349.1625,349.3409,348.776,349.0733,6309.0
2024-08-23 10:40:00,352.11,352.2,351.2,351.39,15401.0,348.9841,349.0733,348.0822,348.2705,15401.0
2024-08-23 10:50:00,351.45,352.07,351.45,352.07,16879.0,348.33,348.9445,348.33,348.9445,16879.0
2024-08-23 11:00:00,351.78,352.22,351.6,351.85,10507.0,348.657,349.0931,348.4786,348.7264,10507.0
2024-08-23 11:10:00,351.9,352.36,351.56,352.3,9000.0,348.776,349.2319,348.439,349.1724,9000.0
2024-08-23 11:20:00,352.18,352.47,352.18,352.47,9372.0,349.0535,349.3409,349.0535,349.3409,9372.0
2024-08-23 11:30:00,352.3,352.45,352.1,352.17,2896.0,349.1724,349.3211,348.9742,349.0436,2896.0
2024-08-23 11:40:00,352.05,352.21,351.67,351.75,7755.0,348.9246,349.0832,348.548,348.6273,7755.0
2024-08-23 11:50:00,351.64,351.91,351.42,351.44,21344.0,348.5183,348.7859,348.3002,348.32,21344.0
2024-08-23 12:00:00,351.62,351.62,350.14,350.89,15573.0,348.4984,348.4984,347.0316,347.7749,15573.0
2024-08-23 12:10:00,350.88,351.14,350.62,351.03,7720.0,347.765,348.0227,347.5073,347.9137,7720.0
2024-08-23 12:20:00,351.03,351.69,351.02,351.61,31614.0,347.9137,348.5678,347.9038,348.4885,31614.0
2024-08-23 12:30:00,351.75,351.78,351.45,351.45,4671.0,348.6273,348.657,348.33,348.33,4671.0
2024-08-23 12:40:00,351.45,351.48,351.14,351.41,31690.0,348.33,348.3597,348.0227,348.2903,31690.0
2024-08-23 12:50:00,351.54,351.86,351.14,351.39,32514.0,348.4192,348.7363,348.0227,348.2705,32514.0
2024-08-23 13:00:00,351.38,351.78,351.28,351.59,3535.0,348.2606,348.657,348.1615,348.4687,3535.0
2024-08-23 13:10:00,351.75,351.96,351.69,351.96,2199.0,348.6273,348.8354,348.5678,348.8354,2199.0
2024-08-23 13:20:00,351.68,352.18,351.68,351.76,4467.0,348.5579,349.0535,348.5579,348.6372,4467.0
2024-08-23 13:30:00,352.02,352.66,351.96,352.66,4812.0,348.8949,349.5292,348.8354,349.5292,4812.0
2024-08-23 13:40:00,352.65,353.06,352.63,353.06,2483.0,349.5193,349.9257,349.4995,349.9257,2483.0
2024-08-23 13:50:00,352.99,353.02,352.67,352.67,1502.0,349.8563,349.886,349.5391,349.5391,1502.0
2024-08-23 14:00:00,352.66,353.1,352.31,352.41,4659.0,349.5292,349.9653,349.1823,349.2814,4659.0
2024-08-23 14:10:00,352.4,352.75,352.23,352.6,4119.0,349.2715,349.6184,349.103,349.4697,4119.0
2024-08-23 14:20:00,352.53,352.87,352.45,352.62,5976.0,349.4004,349.7374,349.3211,349.4896,5976.0
2024-08-23 14:30:00,352.55,352.55,351.97,352.19,3297.0,349.4202,349.4202,348.8453,349.0634,3297.0
2024-08-23 14:40:00,352.15,352.51,352.05,352.45,8801.0,349.0237,349.3805,348.9246,349.3211,8801.0
2024-08-23 14:50:00,352.23,352.43,352.21,352.31,12437.0,349.103,349.3013,349.0832,349.1823,12437.0
2024-08-23 15:00:00,352.32,352.65,352.3,352.58,9048.0,349.1922,349.5193,349.1724,349.4499,9048.0
2024-08-23 15:10:00,352.57,353.31,352.47,353.27,10257.0,349.44,350.1734,349.3409,350.1338,10257.0
2024-08-23 15:20:00,353.27,353.39,352.97,353.3,4354.0,350.1338,350.2527,349.8365,350.1635,4354.0
2024-08-23 15:30:00,353.26,353.5,352.75,352.75,9889.0,350.1239,350.3618,349.6184,349.6184,9889.0
2024-08-23 15:40:00,352.83,353.78,352.62,353.61,13040.0,349.6977,350.6393,349.4896,350.4708,13040.0
2024-08-23 15:50:00,353.54,353.76,352.99,353.38,65970.0,350.4014,350.6195,349.8563,350.2428,65970.0
2024-08-26 09:30:00,353.54,355.18,353.54,354.22,16059.0,350.4014,352.0268,350.4014,351.0754,16059.0
2024-08-26 09:40:00,354.64,354.86,354.27,354.45,2428.0,351.4916,351.7097,351.1249,351.3033,2428.0
2024-08-26 09:50:00,354.3,355.1,354.14,354.96,9454.0,351.1547,351.9476,350.9961,351.8088,9454.0
2024-08-26 10:00:00,355.29,355.58,353.87,354.14,16326.0,352.1359,352.4233,350.7285,350.9961,16326.0
2024-08-26 10:10:00,354.14,354.59,353.88,354.59,7707.0,350.9961,351.4421,350.7384,351.4421,7707.0
2024-08-26 10:20:00,354.54,354.96,354.48,354.72,13550.0,351.3925,351.8088,351.3331,351.5709,13550.0
2024-08-26 10:30:00,354.73,355.76,354.72,355.76,7049.0,351.5808,352.6017,351.5709,352.6017,7049.0
2024-08-26 10:40:00,355.81,355.86,354.79,354.93,9439.0,352.6513,352.7008,351.6403,351.7791,9439.0
2024-08-26 10:50:00,354.97,355.19,354.39,354.39,6890.0,351.8187,352.0368,351.2439,351.2439,6890.0
2024-08-26 11:00:00,354.43,355.31,354.31,354.48,14447.0,351.2835,352.1557,351.1646,351.3331,14447.0
2024-08-26 11:10:00,354.43,354.7,354.25,354.69,5374.0,351.2835,351.5511,351.1051,351.5412,5374.0
2024-08-26 11:20:00,354.55,354.58,354.32,354.51,11249.0,351.4024,351.4322,351.1745,351.3628,11249.0
2024-08-26 11:30:00,354.4,354.48,353.55,354.35,29255.0,351.2538,351.3331,350.4113,351.2042,29255.0
2024-08-26 11:40:00,354.35,354.43,354.14,354.15,3905.0,351.2042,351.2835,350.9961,351.006,3905.0
2024-08-26 11:50:00,354.14,354.32,354.0,354.27,13111.0,350.9961,351.1745,350.8573,351.1249,13111.0
2024-08-26 12:00:00,354.21,354.25,354.04,354.24,2729.0,351.0655,351.1051,350.897,351.0952,2729.0
2024-08-26 12:10:00,354.19,354.45,354.04,354.45,6483.0,351.0456,351.3033,350.897,351.3033,6483.0
2024-08-26 12:20:00,354.54,354.77,354.16,354.28,5549.0,351.3925,351.6205,351.0159,351.1348,5549.0
2024-08-26 12:30:00,354.4,354.4,354.18,354.18,1002.0,351.2538,351.2538,351.0357,351.0357,1002.0
2024-08-26 12:40:00,354.21,354.21,354.07,354.07,900.0,351.0655,351.0655,350.9267,350.9267,900.0
2024-08-26 12:50:00,354.18,354.51,354.18,354.51,8022.0,351.0357,351.3628,351.0357,351.3628,8022.0
2024-08-26 13:00:00,354.44,354.45,354.2,354.29,4094.0,351.2934,351.3033,351.0555,351.1447,4094.0
2024-08-26 13:10:00,354.29,354.39,354.22,354.29,2756.0,351.1447,351.2439,351.0754,351.1447,2756.0
2024-08-26 13:20:00,354.29,354.7,354.22,354.6,8846.0,351.1447,351.5511,351.0754,351.452,8846.0
2024-08-26 13:30:00,354.6,354.68,354.3,354.33,16346.0,351.452,351.5313,351.1547,351.1844,16346.0
2024-08-26 13:40:00,354.33,354.42,353.13,353.14,5002.0,351.1844,351.2736,349.995,350.005,5002.0
2024-08-26 13:50:00,353.02,353.6,352.92,353.6,15117.0,349.886,350.4609,349.7869,350.4609,15117.0
2024-08-26 14:00:00,353.6,353.85,353.53,353.72,23164.0,350.4609,350.7087,350.3915,350.5798,23164.0
2024-08-26 14:10:00,353.71,353.95,353.7,353.85,10548.0,350.5699,350.8078,350.56,350.7087,10548.0
2024-08-26 14:20:00,353.92,354.05,353.77,353.86,6389.0,350.778,350.9069,350.6294,350.7186,6389.0
2024-08-26 14:30:00,353.75,354.24,353.75,354.24,5420.0,350.6095,351.0952,350.6095,351.0952,5420.0
2024-08-26 14:40:00,354.25,354.31,354.13,354.15,4737.0,351.1051,351.1646,350.9862,351.006,4737.0
2024-08-26 14:50:00,354.15,354.42,354.02,354.31,13745.0,351.006,351.2736,350.8771,351.1646,13745.0
2024-08-26 15:00:00,354.31,354.31,353.84,353.94,6415.0,351.1646,351.1646,350.6987,350.7979,6415.0
2024-08-26 15:10:00,353.95,354.25,353.95,354.21,3519.0,350.8078,351.1051,350.8078,351.0655,3519.0
2024-08-26 15:20:00,354.23,354.35,354.06,354.34,11834.0,351.0853,351.2042,350.9168,351.1943,11834.0
2024-08-26 15:30:00,354.25,354.31,354.01,354.19,8369.0,351.1051,351.1646,350.8672,351.0456,8369.0
2024-08-26 15:40:00,354.19,354.4,353.83,353.86,23610.0,351.0456,351.2538,350.6888,350.7186,23610.0
2024-08-26 15:50:00,353.78,354.36,353.7,354.17,95315.0,350.6393,351.2141,350.56,351.0258,95315.0
2024-08-27 09:30:00,354.8,355.81,354.27,354.75,23056.0,351.6502,352.6513,351.1249,351.6007,23056.0
2024-08-27 09:40:00,354.75,355.37,354.74,355.09,63854.0,351.6007,352.2152,351.5908,351.9376,63854.0
2024-08-27 09:50:00,355.05,355.96,354.8,355.13,4972.0,351.898,352.7999,351.6502,351.9773,4972.0
2024-08-27 10:00:00,355.0,355.38,354.8,354.93,22846.0,351.8484,352.2251,351.6502,351.7791,22846.0
2024-08-27 10:10:00,354.8,355.0,354.44,354.91,7796.0,351.6502,351.8484,351.2934,351.7592,7796.0
2024-08-27 10:20:00,355.01,355.2,354.55,354.88,8886.0,351.8584,352.0467,351.4024,351.7295,8886.0
2024-08-27 10:30:00,354.88,355.36,354.88,355.36,7893.0,351.7295,352.2052,351.7295,352.2052,7893.0
2024-08-27 10:40:00,355.41,355.99,355.29,355.99,2849.0,352.2548,352.8297,352.1359,352.8297,2849.0
2024-08-27 10:50:00,355.88,356.19,355.75,356.12,10915.0,352.7206,353.0279,352.5918,352.9585,10915.0
2024-08-27 11:00:00,356.4,356.4,356.18,356.18,8196.0,353.236,353.236,353.018,353.018,8196.0
2024-08-27 11:10:00,356.19,356.68,356.09,356.68,24909.0,353.0279,353.5135,352.9288,353.5135,24909.0
2024-08-27 11:20:00,356.76,356.83,356.49,356.83,3410.0,353.5928,353.6622,353.3252,353.6622,3410.0
2024-08-27 11:30:00,356.71,357.34,356.71,357.34,22273.0,353.5433,354.1677,353.5433,354.1677,22273.0
2024-08-27 11:40:00,357.17,357.37,357.1,357.19,5960.0,353.9992,354.1974,353.9298,354.019,5960.0
2024-08-27 11:50:00,357.3,357.8,357.11,357.8,3556.0,354.128,354.6236,353.9397,354.6236,3556.0
2024-08-27 12:00:00,357.7,357.9,357.64,357.9,3560.0,354.5245,354.7227,354.465,354.7227,3560.0
2024-08-27 12:10:00,357.87,358.49,357.83,358.49,7909.0,354.693,355.3075,354.6533,355.3075,7909.0
2024-08-27 12:20:00,358.53,358.76,358.45,358.59,3804.0,355.3471,355.5751,355.2678,355.4066,3804.0
2024-08-27 12:30:00,358.64,358.64,357.88,357.88,27532.0,355.4561,355.4561,354.7029,354.7029,27532.0
2024-08-27 12:40:00,357.88,358.02,357.22,357.62,9851.0,354.7029,354.8416,354.0487,354.4452,9851.0
2024-08-27 12:50:00,357.44,357.48,356.85,357.39,9456.0,354.2668,354.3064,353.682,354.2172,9456.0
2024-08-27 13:00:00,357.28,357.69,357.28,357.58,3332.0,354.1082,354.5146,354.1082,354.4055,3332.0
2024-08-27 13:10:00,357.6,357.72,357.55,357.72,8413.0,354.4254,354.5443,354.3758,354.5443,8413.0
2024-08-27 13:20:00,357.64,357.77,357.53,357.71,7012.0,354.465,354.5939,354.356,354.5344,7012.0
2024-08-27 13:30:00,357.71,358.14,357.58,357.96,4734.0,354.5344,354.9606,354.4055,354.7822,4734.0
2024-08-27 13:40:00,357.98,357.99,357.55,357.79,6978.0,354.802,354.8119,354.3758,354.6137,6978.0
2024-08-27 13:50:00,357.83,358.16,357.79,358.08,3069.0,354.6533,354.9804,354.6137,354.9011,3069.0
2024-08-27 14:00:00,358.08,358.61,358.07,358.55,7090.0,354.9011,355.4264,354.8912,355.3669,7090.0
2024-08-27 14:10:00,358.56,359.13,358.48,358.75,12654.0,355.3768,355.9418,355.2975,355.5652,12654.0
2024-08-27 14:20:00,358.72,358.79,358.45,358.74,7289.0,355.5354,355.6048,355.2678,355.5552,7289.0
2024-08-27 14:30:00,358.74,358.9,358.48,358.52,8629.0,355.5552,355.7138,355.2975,355.3372,8629.0
2024-08-27 14:40:00,358.52,358.67,358.37,358.53,6923.0,355.3372,355.4859,355.1885,355.3471,6923.0
2024-08-27 14:50:00,358.33,358.69,358.25,358.37,5882.0,355.1489,355.5057,355.0696,355.1885,5882.0
2024-08-27 15:00:00,358.37,358.53,358.24,358.42,9160.0,355.1885,355.3471,355.0597,355.2381,9160.0
2024-08-27 15:10:00,358.42,358.53,358.26,358.33,10622.0,355.2381,355.3471,355.0795,355.1489,10622.0
2024-08-27 15:20:00,358.34,358.36,357.82,358.22,12054.0,355.1588,355.1786,354.6434,355.0399,12054.0
2024-08-27 15:30:00,358.14,358.36,358.05,358.27,36196.0,354.9606,355.1786,354.8714,355.0894,36196.0
2024-08-27 15:40:00,358.17,358.78,358.17,358.33,20886.0,354.9903,355.5949,354.9903,355.1489,20886.0
2024-08-27 15:50:00,358.33,358.95,358.32,358.53,86274.0,355.1489,355.7634,355.139,355.3471,86274.0
2024-08-28 09:30:00,359.08,359.08,357.23,358.75,18646.0,355.8922,355.8922,354.0586,355.5652,18646.0
2024-08-28 09:40:00,358.75,358.86,357.62,357.87,8036.0,355.5652,355.6742,354.4452,354.693,8036.0
2024-08-28 09:50:00,358.14,359.1,358.1,358.72,9051.0,354.9606,355.912,354.9209,355.5354,9051.0
2024-08-28 10:00:00,358.8,358.96,357.87,358.37,43268.0,355.6147,355.7733,354.693,355.1885,43268.0
2024-08-28 10:10:00,358.36,358.62,357.83,358.12,37567.0,355.1786,355.4363,354.6533,354.9407,37567.0
2024-08-28 10:20:00,357.75,358.4,357.75,358.12,19443.0,354.574,355.2183,354.574,354.9407,19443.0
2024-08-28 10:30:00,358.23,358.37,357.89,358.08,29628.0,355.0498,355.1885,354.7128,354.9011,29628.0
2024-08-28 10:40:00,358.11,358.15,356.31,356.56,4759.0,354.9308,354.9705,353.1468,353.3946,4759.0
2024-08-28 10:50:00,356.61,356.74,355.49,355.84,6661.0,353.4442,353.573,352.3341,352.681,6661.0
2024-08-28 11:00:00,355.66,356.7,355.66,356.39,14602.0,352.5026,353.5334,352.5026,353.2261,14602.0
2024-08-28 11:10:00,356.25,357.0,355.95,356.45,38872.0,353.0873,353.8307,352.79,353.2856,38872.0
2024-08-28 11:20:00,356.53,356.53,355.69,356.2,28715.0,353.3649,353.3649,352.5323,353.0378,28715.0
2024-08-28 11:30:00,356.24,356.24,355.35,355.7,45283.0,353.0774,353.0774,352.1953,352.5422,45283.0
2024-08-28 11:40:00,355.58,355.63,355.07,355.57,22490.0,352.4233,352.4729,351.9178,352.4134,22490.0
2024-08-28 11:50:00,355.69,355.9,355.0,355.64,11363.0,352.5323,352.7405,351.8484,352.4828,11363.0
2024-08-28 12:00:00,355.7,356.08,355.6,355.75,31689.0,352.5422,352.9189,352.4431,352.5918,31689.0
2024-08-28 12:10:00,355.62,355.98,355.4,355.85,16303.0,352.4629,352.8197,352.2449,352.6909,16303.0
2024-08-28 12:20:00,355.85,355.91,355.53,355.81,56174.0,352.6909,352.7504,352.3737,352.6513,56174.0
2024-08-28 12:30:00,355.94,356.28,355.94,356.26,5074.0,352.7801,353.1171,352.7801,353.0973,5074.0
2024-08-28 12:40:00,356.11,356.85,356.1,356.69,9804.0,352.9486,353.682,352.9387,353.5234,9804.0
2024-08-28 12:50:00,356.55,356.9,356.55,356.79,5266.0,353.3847,353.7316,353.3847,353.6226,5266.0
2024-08-28 13:00:00,356.84,356.98,356.66,356.82,3742.0,353.6721,353.8109,353.4937,353.6523,3742.0
2024-08-28 13:10:00,356.84,357.0,356.57,356.74,5790.0,353.6721,353.8307,353.4045,353.573,5790.0
2024-08-28 13:20:00,356.75,356.91,356.55,356.69,5292.0,353.5829,353.7415,353.3847,353.5234,5292.0
2024-08-28 13:30:00,356.69,356.87,356.68,356.81,8385.0,353.5234,353.7018,353.5135,353.6424,8385.0
2024-08-28 13:40:00,356.75,356.89,355.91,355.91,39584.0,353.5829,353.7217,352.7504,352.7504,39584.0
2024-08-28 13:50:00,356.08,356.15,354.96,355.09,41014.0,352.9189,352.9882,351.8088,351.9376,41014.0
2024-08-28 14:00:00,355.06,355.08,353.7,353.92,12972.0,351.9079,351.9277,350.56,350.778,12972.0
2024-08-28 14:10:00,353.86,353.92,353.6,353.8,6795.0,350.7186,350.778,350.4609,350.6591,6795.0
2024-08-28 14:20:00,353.8,354.68,353.79,354.63,23840.0,350.6591,351.5313,350.6492,351.4817,23840.0
2024-08-28 14:30:00,354.63,354.7,354.17,354.49,24078.0,351.4817,351.5511,351.0258,351.343,24078.0
2024-08-28 14:40:00,354.55,354.81,354.54,354.62,20742.0,351.4024,351.6601,351.3925,351.4718,20742.0
2024-08-28 14:50:00,354.62,356.23,354.55,356.19,10875.0,351.4718,353.0675,351.4024,353.0279,10875.0
2024-08-28 15:00:00,356.21,356.47,355.7,355.91,21116.0,353.0477,353.3054,352.5422,352.7504,21116.0
2024-08-28 15:10:00,355.91,355.94,355.7,355.85,22469.0,352.7504,352.7801,352.5422,352.6909,22469.0
2024-08-28 15:20:00,355.85,356.24,355.7,356.21,21931.0,352.6909,353.0774,352.5422,353.0477,21931.0
2024-08-28 15:30:00,356.2,356.35,355.47,355.52,23270.0,353.0378,353.1865,352.3143,352.3638,23270.0
2024-08-28 15:40:00,355.52,356.15,355.17,355.87,28379.0,352.3638,352.9882,352.0169,352.7107,28379.0
2024-08-28 15:50:00,355.95,356.68,355.75,356.15,74717.0,352.79,353.5135,352.5918,352.9882,74717.0
2024-08-29 09:30:00,358.29,358.29,356.36,357.74,31523.0,355.1092,355.1092,353.1964,354.5641,31523.0
2024-08-29 09:40:00,357.6,358.22,355.9,356.85,13516.0,354.4254,355.0399,352.7405,353.682,13516.0
2024-08-29 09:50:00,357.05,357.66,356.44,357.56,11476.0,353.8802,354.4848,353.2757,354.3857,11476.0
2024-08-29 10:00:00,357.56,358.59,357.5,357.86,15263.0,354.3857,355.4066,354.3262,354.6831,15263.0
2024-08-29 10:10:00,357.93,358.02,357.32,357.95,11858.0,354.7524,354.8416,354.1478,354.7723,11858.0
2024-08-29 10:20:00,357.96,358.27,357.45,357.63,7451.0,354.7822,355.0894,354.2767,354.4551,7451.0
2024-08-29 10:30:00,357.58,358.36,357.18,358.32,16262.0,354.4055,355.1786,354.0091,355.139,16262.0
2024-08-29 10:40:00,357.72,357.75,357.4,357.54,7915.0,354.5443,354.574,354.2271,354.3659,7915.0
2024-08-29 10:50:00,357.58,357.97,357.54,357.62,12864.0,354.4055,354.7921,354.3659,354.4452,12864.0
2024-08-29 11:00:00,357.64,358.15,357.09,357.1,12689.0,354.465,354.9705,353.9199,353.9298,12689.0
2024-08-29 11:10:00,356.74,357.15,356.74,356.77,9241.0,353.573,353.9794,353.573,353.6027,9241.0
2024-08-29 11:20:00,356.69,357.44,356.68,357.44,41479.0,353.5234,354.2668,353.5135,354.2668,41479.0
2024-08-29 11:30:00,357.37,357.64,357.18,357.24,4733.0,354.1974,354.465,354.0091,354.0686,4733.0
2024-08-29 11:40:00,357.19,357.19,356.86,357.07,6459.0,354.019,354.019,353.6919,353.9001,6459.0
2024-08-29 11:50:00,357.0,357.95,356.9,357.94,24492.0,353.8307,354.7723,353.7316,354.7623,24492.0
2024-08-29 12:00:00,357.82,358.19,357.82,358.15,2352.0,354.6434,355.0101,354.6434,354.9705,2352.0
2024-08-29 12:10:00,358.04,358.48,358.04,358.37,13760.0,354.8615,355.2975,354.8615,355.1885,13760.0
2024-08-29 12:20:00,358.21,358.56,358.21,358.45,2343.0,355.0299,355.3768,355.0299,355.2678,2343.0
2024-08-29 12:30:00,358.46,358.78,358.45,358.78,3216.0,355.2777,355.5949,355.2678,355.5949,3216.0
2024-08-29 12:40:00,358.78,359.0,358.77,358.81,2715.0,355.5949,355.8129,355.585,355.6246,2715.0
2024-08-29 12:50:00,358.7,359.26,358.67,359.2,7586.0,355.5156,356.0706,355.4859,356.0112,7586.0
2024-08-29 13:00:00,359.2,359.27,358.87,358.88,3714.0,356.0112,356.0805,355.6841,355.694,3714.0
2024-08-29 13:10:00,358.78,358.82,358.65,358.8,3447.0,355.5949,355.6345,355.466,355.6147,3447.0
2024-08-29 13:20:00,358.71,358.97,358.42,358.63,9053.0,355.5255,355.7832,355.2381,355.4462,9053.0
2024-08-29 13:30:00,358.73,358.84,358.53,358.71,3114.0,355.5453,355.6544,355.3471,355.5255,3114.0
2024-08-29 13:40:00,358.79,358.92,358.6,358.83,6045.0,355.6048,355.7336,355.4165,355.6444,6045.0
2024-08-29 13:50:00,358.72,359.07,358.71,359.0,3960.0,355.5354,355.8823,355.5255,355.8129,3960.0
2024-08-29 14:00:00,358.93,358.96,358.65,358.72,3639.0,355.7436,355.7733,355.466,355.5354,3639.0
2024-08-29 14:10:00,358.72,358.86,358.45,358.81,5095.0,355.5354,355.6742,355.2678,355.6246,5095.0
2024-08-29 14:20:00,358.81,358.94,358.37,358.45,15736.0,355.6246,355.7535,355.1885,355.2678,15736.0
2024-08-29 14:30:00,358.34,358.56,357.72,357.73,28385.0,355.1588,355.3768,354.5443,354.5542,28385.0
2024-08-29 14:40:00,357.72,358.24,357.71,358.24,29400.0,354.5443,355.0597,354.5344,355.0597,29400.0
2024-08-29 14:50:00,358.16,358.45,357.9,358.22,10145.0,354.9804,355.2678,354.7227,355.0399,10145.0
2024-08-29 15:00:00,358.0,358.05,357.36,357.59,66977.0,354.8218,354.8714,354.1875,354.4154,66977.0
2024-08-29 15:10:00,357.6,357.89,357.09,357.64,63261.0,354.4254,354.7128,353.9199,354.465,63261.0
2024-08-29 15:20:00,357.76,358.31,357.17,357.7,5587.0,354.5839,355.1291,353.9992,354.5245,5587.0
2024-08-29 15:30:00,357.92,357.92,357.16,357.61,32726.0,354.7425,354.7425,353.9893,354.4353,32726.0
2024-08-29 15:40:00,357.6,357.6,356.41,356.96,60305.0,354.4254,354.4254,353.2459,353.791,60305.0
2024-08-29 15:50:00,356.81,358.14,356.64,357.77,59937.0,353.6424,354.9606,353.4739,354.5939,59937.0
2024-08-30 09:30:00,359.16,360.78,357.07,359.46,19202.0,355.9715,357.5771,353.9001,356.2688,19202.0
2024-08-30 09:40:00,359.43,359.74,359.17,359.21,5124.0,356.2391,356.5464,355.9814,356.0211,5124.0
2024-08-30 09:50:00,359.21,359.95,358.66,359.95,5955.0,356.0211,356.7545,355.476,356.7545,5955.0
2024-08-30 10:00:00,359.95,360.62,359.93,360.11,5561.0,356.7545,357.4186,356.7347,356.9131,5561.0
2024-08-30 10:10:00,359.75,360.36,359.75,359.92,3914.0,356.5563,357.1609,356.5563,356.7248,3914.0
2024-08-30 10:20:00,359.97,360.0,359.33,359.65,15604.0,356.7743,356.8041,356.14,356.4572,15604.0
2024-08-30 10:30:00,359.62,359.87,359.35,359.52,6877.0,356.4274,356.6752,356.1598,356.3283,6877.0
2024-08-30 10:40:00,359.51,359.68,358.93,358.93,3581.0,356.3184,356.4869,355.7436,355.7436,3581.0
2024-08-30 10:50:00,359.21,359.4,358.95,358.95,3565.0,356.0211,356.2094,355.7634,355.7634,3565.0
2024-08-30 11:00:00,358.92,359.5,358.92,359.37,4481.0,355.7336,356.3085,355.7336,356.1796,4481.0
2024-08-30 11:10:00,359.37,359.53,359.03,359.23,12793.0,356.1796,356.3382,355.8427,356.0409,12793.0
2024-08-30 11:20:00,359.01,359.02,358.29,358.47,4794.0,355.8228,355.8328,355.1092,355.2876,4794.0
2024-08-30 11:30:00,358.46,358.46,357.45,357.45,17256.0,355.2777,355.2777,354.2767,354.2767,17256.0
2024-08-30 11:40:00,357.65,357.99,357.61,357.96,3598.0,354.4749,354.8119,354.4353,354.7822,3598.0
2024-08-30 11:50:00,357.98,358.05,357.77,357.91,8817.0,354.802,354.8714,354.5939,354.7326,8817.0
2024-08-30 12:00:00,357.9,358.17,357.59,358.1,18934.0,354.7227,354.9903,354.4154,354.9209,18934.0
2024-08-30 12:10:00,358.11,358.16,357.58,357.58,17069.0,354.9308,354.9804,354.4055,354.4055,17069.0
2024-08-30 12:20:00,357.59,357.68,356.81,356.81,5734.0,354.4154,354.5047,353.6424,353.6424,5734.0
2024-08-30 12:30:00,356.7,356.85,356.0,356.38,9251.0,353.5334,353.682,352.8396,353.2162,9251.0
2024-08-30 12:40:00,356.35,356.58,356.25,356.5,6221.0,353.1865,353.4144,353.0873,353.3351,6221.0
2024-08-30 12:50:00,356.61,357.02,356.49,357.02,3429.0,353.4442,353.8505,353.3252,353.8505,3429.0
2024-08-30 13:00:00,356.98,357.29,356.97,357.06,8267.0,353.8109,354.1181,353.801,353.8902,8267.0
2024-08-30 13:10:00,356.96,357.61,356.96,357.34,2403.0,353.791,354.4353,353.791,354.1677,2403.0
2024-08-30 13:20:00,357.37,357.58,357.37,357.5,9667.0,354.1974,354.4055,354.1974,354.3262,9667.0
2024-08-30 13:30:00,357.59,357.59,356.86,356.86,14424.0,354.4154,354.4154,353.6919,353.6919,14424.0
2024-08-30 13:40:00,356.96,357.03,356.83,356.83,3298.0,353.791,353.8604,353.6622,353.6622,3298.0
2024-08-30 13:50:00,356.69,357.07,356.62,357.07,3357.0,353.5234,353.9001,353.4541,353.9001,3357.0
2024-08-30 14:00:00,356.95,357.43,356.93,357.3,30008.0,353.7811,354.2569,353.7613,354.128,30008.0
2024-08-30 14:10:00,357.44,357.6,357.27,357.47,10628.0,354.2668,354.4254,354.0983,354.2965,10628.0
2024-08-30 14:20:00,357.55,357.76,357.4,357.4,8449.0,354.3758,354.5839,354.2271,354.2271,8449.0
2024-08-30 14:30:00,357.48,357.77,357.47,357.77,13273.0,354.3064,354.5939,354.2965,354.5939,13273.0
2024-08-30 14:40:00,357.78,357.92,357.45,357.87,14870.0,354.6038,354.7425,354.2767,354.693,14870.0
2024-08-30 14:50:00,357.96,358.29,357.68,358.29,7116.0,354.7822,355.1092,354.5047,355.1092,7116.0
2024-08-30 15:00:00,358.25,358.25,358.01,358.16,4844.0,355.0696,355.0696,354.8317,354.9804,4844.0
2024-08-30 15:10:00,358.01,358.2,357.67,357.85,7741.0,354.8317,355.02,354.4947,354.6731,7741.0
2024-08-30 15:20:00,357.86,358.6,357.76,358.6,14422.0,354.6831,355.4165,354.5839,355.4165,14422.0
2024-08-30 15:30:00,358.61,358.95,358.35,358.9,12168.0,355.4264,355.7634,355.1687,355.7138,12168.0
2024-08-30 15:40:00,358.83,359.43,358.68,359.36,14093.0,355.6444,356.2391,355.4958,356.1697,14093.0
2024-08-30 15:50:00,359.41,360.82,359.33,360.33,78221.0,356.2193,357.6168,356.14,357.1311,78221.0
2024-09-03 09:30:00,360.04,361.5,360.04,360.77,27913.0,356.8437,358.2907,356.8437,357.5672,27913.0
2024-09-03 09:40:00,360.9,361.72,359.22,359.53,12437.0,357.6961,358.5088,356.031,356.3382,12437.0
2024-09-03 09:50:00,359.78,360.24,359.28,359.56,9447.0,356.586,357.0419,356.0904,356.368,9447.0
2024-09-03 10:00:00,359.8,360.08,357.88,358.97,7640.0,356.6058,356.8833,354.7029,355.7832,7640.0
2024-09-03 10:10:00,359.37,359.71,358.97,359.43,12457.0,356.1796,356.5166,355.7832,356.2391,12457.0
2024-09-03 10:20:00,359.6,359.76,359.33,359.73,8379.0,356.4076,356.5662,356.14,356.5365,8379.0
2024-09-03 10:30:00,359.63,360.47,359.4,360.24,6635.0,356.4373,357.2699,356.2094,357.0419,6635.0
2024-09-03 10:40:00,360.48,361.84,360.48,361.78,6385.0,357.2798,358.6277,357.2798,358.5683,6385.0
2024-09-03 10:50:00,361.75,361.91,361.27,361.91,6536.0,358.5385,358.6971,358.0628,358.6971,6536.0
2024-09-03 11:00:00,361.74,361.93,361.42,361.68,8634.0,358.5286,358.7169,358.2114,358.4691,8634.0
2024-09-03 11:10:00,361.7,361.76,360.62,360.92,5614.0,358.489,358.5484,357.4186,357.7159,5614.0
2024-09-03 11:20:00,361.19,362.16,360.91,361.78,11759.0,357.9835,358.9449,357.706,358.5683,11759.0
2024-09-03 11:30:00,361.81,362.25,361.78,362.03,6151.0,358.598,359.0341,358.5683,358.816,6151.0
2024-09-03 11:40:00,361.96,362.24,361.64,361.83,5494.0,358.7467,359.0242,358.4295,358.6178,5494.0
2024-09-03 11:50:00,361.87,361.93,361.54,361.69,3160.0,358.6575,358.7169,358.3304,358.4791,3160.0
2024-09-03 12:00:00,361.54,361.59,360.94,361.12,6066.0,358.3304,358.3799,357.7357,357.9141,6066.0
2024-09-03 12:10:00,361.19,361.57,360.99,361.56,13986.0,357.9835,358.3601,357.7853,358.3502,13986.0
2024-09-03 12:20:00,361.56,362.02,361.29,361.54,4951.0,358.3502,358.8061,358.0826,358.3304,4951.0
2024-09-03 12:30:00,361.41,361.52,361.09,361.09,4938.0,358.2015,358.3106,357.8844,357.8844,4938.0
2024-09-03 12:40:00,361.09,361.09,360.46,360.63,4279.0,357.8844,357.8844,357.26,357.4285,4279.0
2024-09-03 12:50:00,360.57,361.17,360.46,361.17,5991.0,357.369,357.9637,357.26,357.9637,5991.0
2024-09-03 13:00:00,361.13,361.32,360.83,361.22,5319.0,357.924,358.1123,357.6267,358.0132,5319.0
2024-09-03 13:10:00,361.34,361.41,361.08,361.3,3743.0,358.1322,358.2015,357.8745,358.0925,3743.0
2024-09-03 13:20:00,361.4,361.75,361.39,361.54,7138.0,358.1916,358.5385,358.1817,358.3304,7138.0
2024-09-03 13:30:00,361.53,361.68,360.98,361.44,6073.0,358.3205,358.4691,357.7754,358.2313,6073.0
2024-09-03 13:40:00,361.3,361.35,360.7,360.76,4139.0,358.0925,358.1421,357.4978,357.5573,4139.0
2024-09-03 13:50:00,360.78,360.88,360.05,360.43,3993.0,357.5771,357.6762,356.8536,357.2302,3993.0
2024-09-03 14:00:00,360.28,360.28,359.88,359.88,4459.0,357.0816,357.0816,356.6851,356.6851,4459.0
2024-09-03 14:10:00,359.79,360.08,359.6,359.72,5433.0,356.5959,356.8833,356.4076,356.5265,5433.0
2024-09-03 14:20:00,359.87,360.38,359.85,360.2,6166.0,356.6752,357.1807,356.6554,357.0023,6166.0
2024-09-03 14:30:00,360.06,360.47,360.06,360.28,4231.0,356.8635,357.2699,356.8635,357.0816,4231.0
2024-09-03 14:40:00,360.34,360.61,360.16,360.38,6405.0,357.141,357.4086,356.9626,357.1807,6405.0
2024-09-03 14:50:00,360.46,360.55,359.75,359.75,6382.0,357.26,357.3492,356.5563,356.5563,6382.0
2024-09-03 15:00:00,359.82,359.88,359.25,359.62,10337.0,356.6257,356.6851,356.0607,356.4274,10337.0
2024-09-03 15:10:00,359.63,360.03,359.62,359.79,9243.0,356.4373,356.8338,356.4274,356.5959,9243.0
2024-09-03 15:20:00,359.78,360.12,359.57,359.82,5531.0,356.586,356.923,356.3779,356.6257,5531.0
2024-09-03 15:30:00,360.03,360.12,358.58,358.73,11255.0,356.8338,356.923,355.3967,355.5453,11255.0
2024-09-03 15:40:00,358.61,358.61,357.79,358.54,11176.0,355.4264,355.4264,354.6137,355.357,11176.0
2024-09-03 15:50:00,358.58,359.79,357.81,359.65,52769.0,355.3967,356.5959,354.6335,356.4572,52769.0
2024-09-04 09:30:00,360.11,362.03,359.65,361.68,22261.0,356.9131,358.816,356.4572,358.4691,22261.0
2024-09-04 09:40:00,361.33,361.68,360.39,361.51,13023.0,358.1222,358.4691,357.1906,358.3006,13023.0
2024-09-04 09:50:00,361.26,364.36,361.1,364.17,7903.0,358.0529,361.1253,357.8943,360.937,7903.0
2024-09-04 10:00:00,363.84,364.21,362.58,363.17,5715.0,360.61,360.9767,359.3612,359.9459,5715.0
2024-09-04 10:10:00,363.21,363.56,362.47,362.88,6762.0,359.9856,360.3325,359.2521,359.6585,6762.0
2024-09-04 10:20:00,363.0,363.19,362.47,362.47,14409.0,359.7774,359.9657,359.2521,359.2521,14409.0
2024-09-04 10:30:00,362.53,363.46,362.45,362.69,23826.0,359.3116,360.2333,359.2323,359.4702,23826.0
2024-09-04 10:40:00,362.75,363.1,361.87,362.05,21447.0,359.5296,359.8765,358.6575,358.8359,21447.0
2024-09-04 10:50:00,362.06,362.49,361.69,362.07,8959.0,358.8458,359.2719,358.4791,358.8557,8959.0
2024-09-04 11:00:00,362.12,362.12,360.9,360.93,22359.0,358.9052,358.9052,357.6961,357.7258,22359.0
2024-09-04 11:10:00,360.93,361.08,359.63,360.02,9420.0,357.7258,357.8745,356.4373,356.8239,9420.0
2024-09-04 11:20:00,360.02,360.31,359.86,359.93,10476.0,356.8239,357.1113,356.6653,356.7347,10476.0
2024-09-04 11:30:00,360.0,360.11,359.73,360.0,9257.0,356.8041,356.9131,356.5365,356.8041,9257.0
2024-09-04 11:40:00,360.0,360.09,359.66,359.91,6775.0,356.8041,356.8933,356.4671,356.7149,6775.0
2024-09-04 11:50:00,359.91,360.14,359.66,359.92,7420.0,356.7149,356.9428,356.4671,356.7248,7420.0
2024-09-04 12:00:00,359.75,359.75,358.7,358.78,3055.0,356.5563,356.5563,355.5156,355.5949,3055.0
2024-09-04 12:10:00,358.68,358.71,358.16,358.62,1868.0,355.4958,355.5255,354.9804,355.4363,1868.0
2024-09-04 12:20:00,358.5,358.83,358.17,358.18,6197.0,355.3174,355.6444,354.9903,355.0002,6197.0
2024-09-04 12:30:00,358.19,358.99,358.19,358.99,3588.0,355.0101,355.803,355.0101,355.803,3588.0
2024-09-04 12:40:00,358.99,358.99,358.13,358.63,4833.0,355.803,355.803,354.9507,355.4462,4833.0
2024-09-04 12:50:00,358.65,358.91,358.25,358.32,7371.0,355.466,355.7237,355.0696,355.139,7371.0
2024-09-04 13:00:00,358.29,358.3,357.52,357.81,3156.0,355.1092,355.1191,354.3461,354.6335,3156.0
2024-09-04 13:10:00,357.73,357.8,357.31,357.49,8245.0,354.5542,354.6236,354.1379,354.3163,8245.0
2024-09-04 13:20:00,357.5,357.63,357.11,357.22,4680.0,354.3262,354.4551,353.9397,354.0487,4680.0
2024-09-04 13:30:00,357.22,357.44,357.03,357.18,3986.0,354.0487,354.2668,353.8604,354.0091,3986.0
2024-09-04 13:40:00,357.12,357.34,357.0,357.0,9479.0,353.9496,354.1677,353.8307,353.8307,9479.0
2024-09-04 13:50:00,357.0,357.46,356.79,357.46,12290.0,353.8307,354.2866,353.6226,354.2866,12290.0
2024-09-04 14:00:00,357.57,357.84,357.3,357.84,5349.0,354.3956,354.6632,354.128,354.6632,5349.0
2024-09-04 14:10:00,357.65,357.87,357.53,357.67,4099.0,354.4749,354.693,354.356,354.4947,4099.0
2024-09-04 14:20:00,357.79,358.07,357.67,357.81,6815.0,354.6137,354.8912,354.4947,354.6335,6815.0
2024-09-04 14:30:00,357.83,358.05,357.44,357.44,5867.0,354.6533,354.8714,354.2668,354.2668,5867.0
2024-09-04 14:40:00,357.44,358.35,357.44,358.33,3925.0,354.2668,355.1687,354.2668,355.1489,3925.0
2024-09-04 14:50:00,358.37,358.52,358.12,358.39,6542.0,355.1885,355.3372,354.9407,355.2083,6542.0
2024-09-04 15:00:00,358.32,358.69,358.05,358.66,9128.0,355.139,355.5057,354.8714,355.476,9128.0
2024-09-04 15:10:00,358.69,358.87,358.32,358.63,5986.0,355.5057,355.6841,355.139,355.4462,5986.0
2024-09-04 15:20:00,358.7,359.26,358.7,359.23,6993.0,355.5156,356.0706,355.5156,356.0409,6993.0
2024-09-04 15:30:00,359.22,359.42,358.87,359.38,6113.0,356.031,356.2292,355.6841,356.1896,6113.0
2024-09-04 15:40:00,359.26,360.14,358.95,360.0,10276.0,356.0706,356.9428,355.7634,356.8041,10276.0
2024-09-04 15:50:00,359.9,360.64,359.6,360.07,51014.0,356.7049,357.4384,356.4076,356.8734,51014.0
2024-09-05 09:30:00,359.24,360.3,357.42,358.15,46202.0,356.0508,357.1014,354.247,354.9705,46202.0
2024-09-05 09:40:00,357.88,359.08,357.76,358.92,8243.0,354.7029,355.8922,354.5839,355.7336,8243.0
2024-09-05 09:50:00,358.86,359.49,358.5,358.7,9235.0,355.6742,356.2986,355.3174,355.5156,9235.0
2024-09-05 10:00:00,358.74,359.02,358.09,358.68,10134.0,355.5552,355.8328,354.911,355.4958,10134.0
2024-09-05 10:10:00,358.11,358.11,357.69,357.96,6118.0,354.9308,354.9308,354.5146,354.7822,6118.0
2024-09-05 10:20:00,357.94,358.58,357.29,357.29,19348.0,354.7623,355.3967,354.1181,354.1181,19348.0
2024-09-05 10:30:00,357.5,357.5,356.6,356.75,18841.0,354.3262,354.3262,353.4342,353.5829,18841.0
2024-09-05 10:40:00,356.66,357.16,356.09,356.2,3406.0,353.4937,353.9893,352.9288,353.0378,3406.0
2024-09-05 10:50:00,355.96,356.25,355.19,355.19,9506.0,352.7999,353.0873,352.0368,352.0368,9506.0
2024-09-05 11:00:00,355.19,355.97,354.21,355.35,37695.0,352.0368,352.8098,351.0655,352.1953,37695.0
2024-09-05 11:10:00,355.55,355.85,355.32,355.42,30147.0,352.3936,352.6909,352.1656,352.2647,30147.0
2024-09-05 11:20:00,355.42,355.49,354.27,354.51,14751.0,352.2647,352.3341,351.1249,351.3628,14751.0
2024-09-05 11:30:00,354.65,355.35,354.43,354.43,7443.0,351.5016,352.1953,351.2835,351.2835,7443.0
2024-09-05 11:40:00,354.38,355.18,354.26,354.9,21101.0,351.2339,352.0268,351.115,351.7493,21101.0
2024-09-05 11:50:00,354.83,355.44,354.51,355.44,7061.0,351.68,352.2845,351.3628,352.2845,7061.0
2024-09-05 12:00:00,355.18,355.18,354.57,354.79,7964.0,352.0268,352.0268,351.4223,351.6403,7964.0
2024-09-05 12:10:00,354.76,354.94,354.18,354.61,23127.0,351.6106,351.789,351.0357,351.4619,23127.0
2024-09-05 12:20:00,354.6,355.62,354.6,355.61,9351.0,351.452,352.4629,351.452,352.453,9351.0
2024-09-05 12:30:00,355.68,356.25,355.5,356.11,10584.0,352.5224,353.0873,352.344,352.9486,10584.0
2024-09-05 12:40:00,356.1,357.09,356.1,357.01,5088.0,352.9387,353.9199,352.9387,353.8406,5088.0
2024-09-05 12:50:00,356.87,358.09,356.87,358.08,5220.0,353.7018,354.911,353.7018,354.9011,5220.0
2024-09-05 13:00:00,358.08,358.08,357.48,357.73,13283.0,354.9011,354.9011,354.3064,354.5542,13283.0
2024-09-05 13:10:00,357.81,357.82,357.19,357.65,10343.0,354.6335,354.6434,354.019,354.4749,10343.0
2024-09-05 13:20:00,357.67,358.05,357.56,357.96,16627.0,354.4947,354.8714,354.3857,354.7822,16627.0
2024-09-05 13:30:00,357.91,358.63,357.72,358.35,10163.0,354.7326,355.4462,354.5443,355.1687,10163.0
2024-09-05 13:40:00,358.35,358.53,358.0,358.34,3808.0,355.1687,355.3471,354.8218,355.1588,3808.0
2024-09-05 13:50:00,358.55,358.55,357.74,357.85,3890.0,355.3669,355.3669,354.5641,354.6731,3890.0
2024-09-05 14:00:00,358.16,359.25,358.09,359.13,9475.0,354.9804,356.0607,354.911,355.9418,9475.0
2024-09-05 14:10:00,359.34,359.34,358.64,358.69,4425.0,356.1499,356.1499,355.4561,355.5057,4425.0
2024-09-05 14:20:00,358.68,358.7,358.17,358.17,1605.0,355.4958,355.5156,354.9903,354.9903,1605.0
2024-09-05 14:30:00,358.38,359.03,358.16,359.03,8323.0,355.1984,355.8427,354.9804,355.8427,8323.0
2024-09-05 14:40:00,359.01,359.06,358.74,358.86,12773.0,355.8228,355.8724,355.5552,355.6742,12773.0
2024-09-05 14:50:00,359.03,359.1,358.23,358.37,14127.0,355.8427,355.912,355.0498,355.1885,14127.0
2024-09-05 15:00:00,358.37,358.64,357.85,357.85,9597.0,355.1885,355.4561,354.6731,354.6731,9597.0
2024-09-05 15:10:00,357.86,358.07,356.15,356.31,8236.0,354.6831,354.8912,352.9882,353.1468,8236.0
2024-09-05 15:20:00,356.0,357.28,356.0,357.25,7166.0,352.8396,354.1082,352.8396,354.0785,7166.0
2024-09-05 15:30:00,357.28,358.1,357.2,357.31,7091.0,354.1082,354.9209,354.0289,354.1379,7091.0
2024-09-05 15:40:00,357.13,357.6,356.77,357.58,12611.0,353.9595,354.4254,353.6027,354.4055,12611.0
2024-09-05 15:50:00,357.81,358.45,357.18,357.79,95046.0,354.6335,355.2678,354.0091,354.6137,95046.0
2024-09-06 09:30:00,358.67,361.06,356.44,358.65,27235.0,355.4859,357.8546,353.2757,355.466,27235.0
2024-09-06 09:40:00,358.85,359.48,358.4,358.96,12493.0,355.6643,356.2887,355.2183,355.7733,12493.0
2024-09-06 09:50:00,358.5,359.18,358.5,359.15,11656.0,355.3174,355.9913,355.3174,355.9616,11656.0
2024-09-06 10:00:00,359.64,359.68,358.34,358.38,6839.0,356.4473,356.4869,355.1588,355.1984,6839.0
2024-09-06 10:10:00,357.83,358.97,357.82,358.43,12872.0,354.6533,355.7832,354.6434,355.248,12872.0
2024-09-06 10:20:00,358.55,358.66,357.01,357.47,5173.0,355.3669,355.476,353.8406,354.2965,5173.0
2024-09-06 10:30:00,357.61,357.84,356.42,356.42,12957.0,354.4353,354.6632,353.2558,353.2558,12957.0
2024-09-06 10:40:00,356.49,356.78,355.72,356.43,7306.0,353.3252,353.6126,352.5621,353.2657,7306.0
2024-09-06 10:50:00,356.41,357.2,356.4,357.2,32601.0,353.2459,354.0289,353.236,354.0289,32601.0
2024-09-06 11:00:00,357.49,359.37,356.7,356.7,8629.0,354.3163,356.1796,353.5334,353.5334,8629.0
2024-09-06 11:10:00,356.25,356.75,356.1,356.28,4771.0,353.0873,353.5829,352.9387,353.1171,4771.0
2024-09-06 11:20:00,356.46,357.39,356.46,356.82,6560.0,353.2955,354.2172,353.2955,353.6523,6560.0
2024-09-06 11:30:00,356.96,357.53,356.81,357.16,11354.0,353.791,354.356,353.6424,353.9893,11354.0
2024-09-06 11:40:00,357.16,357.83,357.04,357.18,16697.0,353.9893,354.6533,353.8703,354.0091,16697.0
2024-09-06 11:50:00,357.46,357.47,356.95,357.03,7663.0,354.2866,354.2965,353.7811,353.8604,7663.0
2024-09-06 12:00:00,356.95,357.55,356.95,357.29,10932.0,353.7811,354.3758,353.7811,354.1181,10932.0
2024-09-06 12:10:00,357.23,357.55,357.08,357.32,7411.0,354.0586,354.3758,353.91,354.1478,7411.0
2024-09-06 12:20:00,357.18,357.5,357.15,357.4,2624.0,354.0091,354.3262,353.9794,354.2271,2624.0
2024-09-06 12:30:00,357.3,358.25,357.3,357.7,4360.0,354.128,355.0696,354.128,354.5245,4360.0
2024-09-06 12:40:00,357.88,358.18,357.7,357.97,4546.0,354.7029,355.0002,354.5245,354.7921,4546.0
2024-09-06 12:50:00,358.07,358.26,357.8,358.16,3011.0,354.8912,355.0795,354.6236,354.9804,3011.0
2024-09-06 13:00:00,358.0,358.35,357.83,358.3,3290.0,354.8218,355.1687,354.6533,355.1191,3290.0
2024-09-06 13:10:00,358.51,358.53,358.13,358.26,3602.0,355.3273,355.3471,354.9507,355.0795,3602.0
2024-09-06 13:20:00,358.35,359.13,358.31,358.32,6751.0,355.1687,355.9418,355.1291,355.139,6751.0
2024-09-06 13:30:00,358.11,358.2,357.39,357.53,2403.0,354.9308,355.02,354.2172,354.356,2403.0
2024-09-06 13:40:00,357.35,357.98,357.35,357.78,7839.0,354.1776,354.802,354.1776,354.6038,7839.0
2024-09-06 13:50:00,357.92,359.07,357.92,358.71,6173.0,354.7425,355.8823,354.7425,355.5255,6173.0
2024-09-06 14:00:00,358.87,358.87,358.16,358.34,2942.0,355.6841,355.6841,354.9804,355.1588,2942.0
2024-09-06 14:10:00,358.23,358.67,358.1,358.1,3798.0,355.0498,355.4859,354.9209,354.9209,3798.0
2024-09-06 14:20:00,358.23,358.45,357.88,358.15,11566.0,355.0498,355.2678,354.7029,354.9705,11566.0
2024-09-06 14:30:00,358.49,358.6,358.22,358.27,10807.0,355.3075,355.4165,355.0399,355.0894,10807.0
2024-09-06 14:40:00,358.35,358.74,358.2,358.66,9261.0,355.1687,355.5552,355.02,355.476,9261.0
2024-09-06 14:50:00,358.62,358.82,358.33,358.66,14979.0,355.4363,355.6345,355.1489,355.476,14979.0
2024-09-06 15:00:00,358.76,359.06,358.67,359.06,13296.0,355.5751,355.8724,355.4859,355.8724,13296.0
2024-09-06 15:10:00,359.06,359.53,358.85,358.9,9615.0,355.8724,356.3382,355.6643,355.7138,9615.0
2024-09-06 15:20:00,358.88,359.91,358.88,359.81,10956.0,355.694,356.7149,355.694,356.6157,10956.0
2024-09-06 15:30:00,359.71,359.72,359.1,359.43,16554.0,356.5166,356.5265,355.912,356.2391,16554.0
2024-09-06 15:40:00,359.37,359.82,359.25,359.82,17315.0,356.1796,356.6257,356.0607,356.6257,17315.0
2024-09-06 15:50:00,359.85,359.85,358.76,359.16,58380.0,356.6554,356.6554,355.5751,355.9715,58380.0
2024-09-09 09:30:00,361.22,363.02,360.86,362.29,31015.0,358.0132,359.7972,357.6564,359.0737,31015.0
2024-09-09 09:40:00,362.25,364.13,361.76,364.13,12931.0,359.0341,360.8974,358.5484,360.8974,12931.0
2024-09-09 09:50:00,364.12,364.32,362.48,362.49,17247.0,360.8875,361.0857,359.262,359.2719,17247.0
2024-09-09 10:00:00,362.49,363.29,361.93,363.17,27004.0,359.2719,360.0648,358.7169,359.9459,27004.0
2024-09-09 10:10:00,363.03,363.89,363.02,363.4,15571.0,359.8072,360.6595,359.7972,360.1739,15571.0
2024-09-09 10:20:00,363.3,363.37,362.5,362.55,15371.0,360.0748,360.1441,359.2819,359.3314,15371.0
2024-09-09 10:30:00,362.64,363.11,362.37,362.88,36078.0,359.4206,359.8864,359.153,359.6585,36078.0
2024-09-09 10:40:00,363.03,363.71,362.65,363.32,8780.0,359.8072,360.4811,359.4305,360.0946,8780.0
2024-09-09 10:50:00,363.36,363.8,363.16,363.56,9897.0,360.1342,360.5703,359.936,360.3325,9897.0
2024-09-09 11:00:00,363.28,363.67,363.02,363.61,9933.0,360.0549,360.4415,359.7972,360.382,9933.0
2024-09-09 11:10:00,363.5,363.56,362.26,362.63,19155.0,360.273,360.3325,359.044,359.4107,19155.0
2024-09-09 11:20:00,362.7,363.11,362.35,362.78,13252.0,359.4801,359.8864,359.1332,359.5594,13252.0
2024-09-09 11:30:00,362.77,364.09,362.77,363.97,12117.0,359.5495,360.8577,359.5495,360.7388,12117.0
2024-09-09 11:40:00,364.08,364.57,363.92,364.57,9412.0,360.8478,361.3335,360.6893,361.3335,9412.0
2024-09-09 11:50:00,364.52,364.64,364.11,364.21,7824.0,361.2839,361.4029,360.8776,360.9767,7824.0
2024-09-09 12:00:00,364.24,364.24,363.9,364.01,10062.0,361.0064,361.0064,360.6694,360.7785,10062.0
2024-09-09 12:10:00,364.04,364.46,363.95,364.34,10152.0,360.8082,361.2245,360.719,361.1055,10152.0
2024-09-09 12:20:00,364.35,365.26,364.34,365.17,19182.0,361.1154,362.0174,361.1055,361.9282,19182.0
2024-09-09 12:30:00,365.2,365.52,365.03,365.52,8727.0,361.9579,362.2751,361.7894,362.2751,8727.0
2024-09-09 12:40:00,365.61,365.61,365.01,365.01,4739.0,362.3643,362.3643,361.7696,361.7696,4739.0
2024-09-09 12:50:00,365.03,365.58,364.89,364.89,10122.0,361.7894,362.3345,361.6506,361.6506,10122.0
2024-09-09 13:00:00,364.97,364.99,364.37,364.58,7706.0,361.7299,361.7498,361.1353,361.3434,7706.0
2024-09-09 13:10:00,364.56,364.63,364.21,364.43,7243.0,361.3236,361.393,360.9767,361.1947,7243.0
2024-09-09 13:20:00,364.42,364.43,364.0,364.22,22932.0,361.1848,361.1947,360.7685,360.9866,22932.0
2024-09-09 13:30:00,364.34,364.34,363.57,363.68,39774.0,361.1055,361.1055,360.3424,360.4514,39774.0
2024-09-09 13:40:00,363.68,363.91,363.17,363.4,4564.0,360.4514,360.6793,359.9459,360.1739,4564.0
2024-09-09 13:50:00,363.36,363.45,362.53,362.53,5417.0,360.1342,360.2234,359.3116,359.3116,5417.0
2024-09-09 14:00:00,362.62,362.75,362.36,362.65,25565.0,359.4008,359.5296,359.1431,359.4305,25565.0
2024-09-09 14:10:00,362.66,362.91,362.55,362.87,13418.0,359.4404,359.6882,359.3314,359.6486,13418.0
2024-09-09 14:20:00,362.78,363.07,362.55,363.06,19544.0,359.5594,359.8468,359.3314,359.8369,19544.0
2024-09-09 14:30:00,362.93,363.09,362.37,362.37,31272.0,359.708,359.8666,359.153,359.153,31272.0
2024-09-09 14:40:00,362.49,363.21,362.42,362.96,13785.0,359.2719,359.9856,359.2026,359.7378,13785.0
2024-09-09 14:50:00,362.95,363.01,362.66,362.66,26248.0,359.7279,359.7873,359.4404,359.4404,26248.0
2024-09-09 15:00:00,362.66,362.79,362.42,362.79,21972.0,359.4404,359.5693,359.2026,359.5693,21972.0
2024-09-09 15:10:00,362.82,362.86,362.5,362.63,12584.0,359.599,359.6387,359.2819,359.4107,12584.0
2024-09-09 15:20:00,362.59,362.9,362.41,362.83,44038.0,359.3711,359.6783,359.1927,359.6089,44038.0
2024-09-09 15:30:00,362.84,363.47,362.76,363.25,31364.0,359.6188,360.2432,359.5396,360.0252,31364.0
2024-09-09 15:40:00,363.34,363.55,362.54,362.55,26455.0,360.1144,360.3225,359.3215,359.3314,26455.0
2024-09-09 15:50:00,362.47,363.22,362.02,362.77,129273.0,359.2521,359.9955,358.8061,359.5495,129273.0
2024-09-10 09:30:00,364.96,364.96,362.78,364.31,20283.0,361.72,361.72,359.5594,361.0758,20283.0
2024-09-10 09:40:00,364.31,365.24,363.88,365.24,11965.0,361.0758,361.9975,360.6496,361.9975,11965.0
2024-09-10 09:50:00,365.21,365.92,364.56,365.07,14471.0,361.9678,362.6715,361.3236,361.829,14471.0
2024-09-10 10:00:00,364.78,364.97,364.16,364.9,11869.0,361.5416,361.7299,360.9271,361.6606,11869.0
2024-09-10 10:10:00,364.97,365.31,364.66,365.25,20017.0,361.7299,362.0669,361.4227,362.0074,20017.0
2024-09-10 10:20:00,365.08,365.56,364.75,364.98,13168.0,361.839,362.3147,361.5119,361.7398,13168.0
2024-09-10 10:30:00,364.96,365.49,364.89,365.33,23082.0,361.72,362.2453,361.6506,362.0867,23082.0
2024-09-10 10:40:00,365.6,365.79,365.14,365.6,3503.0,362.3543,362.5427,361.8984,362.3543,3503.0
2024-09-10 10:50:00,365.49,365.52,364.81,365.05,9469.0,362.2453,362.2751,361.5714,361.8092,9469.0
2024-09-10 11:00:00,365.05,365.31,364.76,365.23,21119.0,361.8092,362.0669,361.5218,361.9876,21119.0
2024-09-10 11:10:00,365.45,365.45,364.78,365.25,8733.0,362.2057,362.2057,361.5416,362.0074,8733.0
2024-09-10 11:20:00,365.4,365.96,364.99,365.76,8894.0,362.1561,362.7111,361.7498,362.5129,8894.0
2024-09-10 11:30:00,365.76,365.92,364.9,364.93,13761.0,362.5129,362.6715,361.6606,361.6903,13761.0
2024-09-10 11:40:00,365.22,365.44,364.9,365.03,5738.0,361.9777,362.1958,361.6606,361.7894,5738.0
2024-09-10 11:50:00,365.04,365.45,364.84,364.84,7553.0,361.7993,362.2057,361.6011,361.6011,7553.0
2024-09-10 12:00:00,364.78,364.97,364.57,364.77,4541.0,361.5416,361.7299,361.3335,361.5317,4541.0
2024-09-10 12:10:00,364.84,365.04,364.07,364.46,29387.0,361.6011,361.7993,360.8379,361.2245,29387.0
2024-09-10 12:20:00,364.47,364.71,363.99,364.01,9292.0,361.2344,361.4722,360.7586,360.7785,9292.0
2024-09-10 12:30:00,363.99,363.99,363.2,363.2,4143.0,360.7586,360.7586,359.9756,359.9756,4143.0
2024-09-10 12:40:00,363.31,363.4,362.96,363.35,9958.0,360.0847,360.1739,359.7378,360.1243,9958.0
2024-09-10 12:50:00,363.34,363.94,363.34,363.65,4857.0,360.1144,360.7091,360.1144,360.4217,4857.0
2024-09-10 13:00:00,363.43,363.9,363.26,363.88,12314.0,360.2036,360.6694,360.0351,360.6496,12314.0
2024-09-10 13:10:00,363.88,364.53,363.88,364.44,3655.0,360.6496,361.2938,360.6496,361.2046,3655.0
2024-09-10 13:20:00,364.31,364.74,364.17,364.61,5223.0,361.0758,361.502,360.937,361.3731,5223.0
2024-09-10 13:30:00,364.42,364.68,364.41,364.68,4257.0,361.1848,361.4425,361.1749,361.4425,4257.0
2024-09-10 13:40:00,364.71,364.86,364.19,364.19,10362.0,361.4722,361.6209,360.9569,360.9569,10362.0
2024-09-10 13:50:00,364.17,364.28,363.91,363.91,10342.0,360.937,361.0461,360.6793,360.6793,10342.0
2024-09-10 14:00:00,363.92,364.27,363.67,363.92,4861.0,360.6893,361.0361,360.4415,360.6893,4861.0
2024-09-10 14:10:00,363.92,363.93,363.19,363.38,3806.0,360.6893,360.6992,359.9657,360.154,3806.0
2024-09-10 14:20:00,363.46,363.64,363.34,363.61,2786.0,360.2333,360.4117,360.1144,360.382,2786.0
2024-09-10 14:30:00,363.6,364.22,363.6,364.22,3393.0,360.3721,360.9866,360.3721,360.9866,3393.0
2024-09-10 14:40:00,364.33,364.33,363.85,364.05,4617.0,361.0956,361.0956,360.6199,360.8181,4617.0
2024-09-10 14:50:00,364.01,364.24,363.95,364.22,5009.0,360.7785,361.0064,360.719,360.9866,5009.0
2024-09-10 15:00:00,364.15,364.38,364.11,364.36,7060.0,360.9172,361.1452,360.8776,361.1253,7060.0
2024-09-10 15:10:00,364.22,364.33,363.79,364.1,9183.0,360.9866,361.0956,360.5604,360.8677,9183.0
2024-09-10 15:20:00,364.17,364.48,364.1,364.23,10300.0,360.937,361.2443,360.8677,360.9965,10300.0
2024-09-10 15:30:00,364.22,364.22,363.32,363.37,18040.0,360.9866,360.9866,360.0946,360.1441,18040.0
2024-09-10 15:40:00,363.37,364.58,363.36,363.78,19996.0,360.1441,361.3434,360.1342,360.5505,19996.0
2024-09-10 15:50:00,363.81,365.12,363.64,365.06,47816.0,360.5802,361.8786,360.4117,361.8191,47816.0
2024-09-11 09:30:00,364.41,364.41,360.54,361.29,13026.0,361.1749,361.1749,357.3393,358.0826,13026.0
2024-09-11 09:40:00,361.48,361.93,360.61,361.37,5711.0,358.2709,358.7169,357.4086,358.1619,5711.0
2024-09-11 09:50:00,361.38,362.7,361.27,361.3,5345.0,358.1718,359.4801,358.0628,358.0925,5345.0
2024-09-11 10:00:00,360.8,361.09,360.31,360.53,8403.0,357.597,357.8844,357.1113,357.3293,8403.0
2024-09-11 10:10:00,360.8,360.89,359.19,359.23,16072.0,357.597,357.6862,356.0012,356.0409,16072.0
2024-09-11 10:20:00,359.23,359.71,358.46,358.99,7767.0,356.0409,356.5166,355.2777,355.803,7767.0
2024-09-11 10:30:00,359.02,359.63,358.72,359.24,3898.0,355.8328,356.4373,355.5354,356.0508,3898.0
2024-09-11 10:40:00,359.27,360.2,359.27,360.2,3942.0,356.0805,357.0023,356.0805,357.0023,3942.0
2024-09-11 10:50:00,360.25,360.61,360.04,360.53,2307.0,357.0518,357.4086,356.8437,357.3293,2307.0
2024-09-11 11:00:00,360.6,361.2,360.44,361.09,11973.0,357.3987,357.9934,357.2401,357.8844,11973.0
2024-09-11 11:10:00,361.09,361.65,360.76,361.34,6254.0,357.8844,358.4394,357.5573,358.1322,6254.0
2024-09-11 11:20:00,361.54,362.16,360.94,362.14,18086.0,358.3304,358.9449,357.7357,358.9251,18086.0
2024-09-11 11:30:00,362.13,362.47,361.69,362.3,39582.0,358.9151,359.2521,358.4791,359.0836,39582.0
2024-09-11 11:40:00,362.19,362.62,362.17,362.52,3144.0,358.9746,359.4008,358.9548,359.3017,3144.0
2024-09-11 11:50:00,362.35,362.61,361.73,362.4,50100.0,359.1332,359.3909,358.5187,359.1827,50100.0
2024-09-11 12:00:00,362.28,363.09,362.25,362.56,3278.0,359.0638,359.8666,359.0341,359.3413,3278.0
2024-09-11 12:10:00,362.69,362.91,362.44,362.91,3013.0,359.4702,359.6882,359.2224,359.6882,3013.0
2024-09-11 12:20:00,363.04,363.42,362.74,363.42,5297.0,359.8171,360.1937,359.5197,360.1937,5297.0
2024-09-11 12:30:00,363.69,363.77,363.17,363.76,2384.0,360.4613,360.5406,359.9459,360.5307,2384.0
2024-09-11 12:40:00,363.79,364.25,363.68,363.95,3784.0,360.5604,361.0163,360.4514,360.719,3784.0
2024-09-11 12:50:00,364.09,364.16,363.79,364.16,3203.0,360.8577,360.9271,360.5604,360.9271,3203.0
2024-09-11 13:00:00,364.21,364.6,364.21,364.55,1230.0,360.9767,361.3632,360.9767,361.3137,1230.0
2024-09-11 13:10:00,364.52,364.55,364.0,364.0,2368.0,361.2839,361.3137,360.7685,360.7685,2368.0
2024-09-11 13:20:00,363.93,364.32,363.74,364.08,6139.0,360.6992,361.0857,360.5109,360.8478,6139.0
2024-09-11 13:30:00,364.27,364.59,364.04,364.59,2150.0,361.0361,361.3533,360.8082,361.3533,2150.0
2024-09-11 13:40:00,364.53,365.11,364.48,365.11,3937.0,361.2938,361.8687,361.2443,361.8687,3937.0
2024-09-11 13:50:00,365.06,365.45,364.93,365.21,10267.0,361.8191,362.2057,361.6903,361.9678,10267.0
2024-09-11 14:00:00,365.27,365.41,365.02,365.17,13095.0,362.0273,362.166,361.7795,361.9282,13095.0
2024-09-11 14:10:00,365.15,365.27,364.94,364.94,22244.0,361.9083,362.0273,361.7002,361.7002,22244.0
2024-09-11 14:20:00,365.15,365.72,365.04,365.29,15445.0,361.9083,362.4733,361.7993,362.0471,15445.0
2024-09-11 14:30:00,365.28,366.06,365.28,365.85,3352.0,362.0372,362.8103,362.0372,362.6021,3352.0
2024-09-11 14:40:00,365.95,366.3,365.76,365.87,4052.0,362.7012,363.0481,362.5129,362.6219,4052.0
2024-09-11 14:50:00,366.12,366.16,365.5,365.67,3204.0,362.8697,362.9094,362.2552,362.4237,3204.0
2024-09-11 15:00:00,366.0,366.17,365.67,366.15,5538.0,362.7508,362.9193,362.4237,362.8995,5538.0
2024-09-11 15:10:00,366.15,366.23,365.83,365.9,30098.0,362.8995,362.9787,362.5823,362.6517,30098.0
2024-09-11 15:20:00,365.9,366.15,365.74,365.86,18861.0,362.6517,362.8995,362.4931,362.612,18861.0
2024-09-11 15:30:00,365.87,365.98,365.12,365.12,15042.0,362.6219,362.731,361.8786,361.8786,15042.0
2024-09-11 15:40:00,365.12,365.57,364.88,365.45,24489.0,361.8786,362.3246,361.6407,362.2057,24489.0
2024-09-11 15:50:00,365.32,366.69,365.32,366.35,112553.0,362.0768,363.4347,362.0768,363.0977,112553.0
2024-09-12 09:30:00,366.2,368.4,365.81,368.06,40772.0,362.949,365.1295,362.5625,364.7925,40772.0
2024-09-12 09:40:00,368.06,368.47,367.2,368.47,74242.0,364.7925,365.1989,363.9401,365.1989,74242.0
2024-09-12 09:50:00,368.1,368.51,366.22,366.73,10508.0,364.8321,365.2385,362.9688,363.4743,10508.0
2024-09-12 10:00:00,366.61,366.73,365.54,365.78,38295.0,363.3554,363.4743,362.2949,362.5327,38295.0
2024-09-12 10:10:00,365.76,367.0,365.52,366.66,20683.0,362.5129,363.7419,362.2751,363.4049,20683.0
2024-09-12 10:20:00,366.84,366.84,365.99,366.52,9046.0,363.5833,363.5833,362.7409,363.2662,9046.0
2024-09-12 10:30:00,366.5,366.66,365.81,366.03,25106.0,363.2464,363.4049,362.5625,362.7805,25106.0
2024-09-12 10:40:00,365.68,367.03,365.38,367.03,6287.0,362.4336,363.7716,362.1363,363.7716,6287.0
2024-09-12 10:50:00,366.87,366.87,365.82,366.02,11137.0,363.6131,363.6131,362.5724,362.7706,11137.0
2024-09-12 11:00:00,365.97,367.01,365.84,365.98,15616.0,362.7211,363.7518,362.5922,362.731,15616.0
2024-09-12 11:10:00,365.98,366.45,365.8,366.09,16994.0,362.731,363.1968,362.5526,362.84,16994.0
2024-09-12 11:20:00,365.93,366.26,365.01,365.18,12448.0,362.6814,363.0085,361.7696,361.9381,12448.0
2024-09-12 11:30:00,365.0,365.74,364.7,365.74,6362.0,361.7597,362.4931,361.4623,362.4931,6362.0
2024-09-12 11:40:00,365.38,365.53,365.04,365.24,5876.0,362.1363,362.285,361.7993,361.9975,5876.0
2024-09-12 11:50:00,365.24,365.35,365.08,365.25,12998.0,361.9975,362.1066,361.839,362.0074,12998.0
2024-09-12 12:00:00,365.22,365.56,365.18,365.5,4805.0,361.9777,362.3147,361.9381,362.2552,4805.0
2024-09-12 12:10:00,365.38,365.8,365.25,365.8,1610.0,362.1363,362.5526,362.0074,362.5526,1610.0
2024-09-12 12:20:00,365.66,365.83,365.45,365.59,2337.0,362.4138,362.5823,362.2057,362.3444,2337.0
2024-09-12 12:30:00,365.67,366.41,365.54,366.1,4396.0,362.4237,363.1571,362.2949,362.8499,4396.0
2024-09-12 12:40:00,366.06,366.29,365.84,365.93,3867.0,362.8103,363.0382,362.5922,362.6814,3867.0
2024-09-12 12:50:00,366.1,366.96,366.06,366.94,5038.0,362.8499,363.7023,362.8103,363.6824,5038.0
2024-09-12 13:00:00,366.77,367.02,366.71,367.02,3412.0,363.514,363.7617,363.4545,363.7617,3412.0
2024-09-12 13:10:00,366.88,367.84,366.85,367.75,12383.0,363.623,364.5745,363.5932,364.4853,12383.0
2024-09-12 13:20:00,367.8,368.62,367.69,368.07,7353.0,364.5348,365.3475,364.4258,364.8024,7353.0
2024-09-12 13:30:00,368.04,368.5,367.97,368.26,2988.0,364.7727,365.2286,364.7033,364.9907,2988.0
2024-09-12 13:40:00,368.38,368.77,368.25,368.36,7547.0,365.1097,365.4962,364.9808,365.0898,7547.0
2024-09-12 13:50:00,368.48,368.62,367.77,367.97,45814.0,365.2088,365.3475,364.5051,364.7033,45814.0
2024-09-12 14:00:00,367.97,368.45,367.86,368.16,18300.0,364.7033,365.179,364.5943,364.8916,18300.0
2024-09-12 14:10:00,368.16,368.16,367.29,367.44,30374.0,364.8916,364.8916,364.0293,364.178,30374.0
2024-09-12 14:20:00,367.44,368.03,367.43,367.85,8759.0,364.178,364.7628,364.1681,364.5844,8759.0
2024-09-12 14:30:00,367.92,368.06,367.73,367.91,7817.0,364.6537,364.7925,364.4654,364.6438,7817.0
2024-09-12 14:40:00,367.91,368.0,367.74,367.77,21815.0,364.6438,364.733,364.4753,364.5051,21815.0
2024-09-12 14:50:00,367.79,368.18,366.96,367.76,7002.0,364.5249,364.9114,363.7023,364.4952,7002.0
2024-09-12 15:00:00,367.92,368.15,367.42,367.79,2547.0,364.6537,364.8817,364.1582,364.5249,2547.0
2024-09-12 15:10:00,367.88,368.31,367.87,368.15,84235.0,364.6141,365.0403,364.6042,364.8817,84235.0
2024-09-12 15:20:00,368.1,368.89,368.1,368.76,6779.0,364.8321,365.6151,364.8321,365.4863,6779.0
2024-09-12 15:30:00,368.74,368.85,368.38,368.53,23273.0,365.4665,365.5755,365.1097,365.2583,23273.0
2024-09-12 15:40:00,368.44,368.8,367.69,367.69,12389.0,365.1691,365.5259,364.4258,364.4258,12389.0
2024-09-12 15:50:00,367.56,368.22,367.25,367.98,82503.0,364.2969,364.9511,363.9897,364.7132,82503.0
2024-09-13 09:30:00,366.93,370.9,366.93,369.97,30265.0,363.6725,367.6073,363.6725,366.6855,30265.0
2024-09-13 09:40:00,370.0,374.24,369.98,374.24,22593.0,366.7153,370.9176,366.6955,370.9176,22593.0
2024-09-13 09:50:00,373.91,374.0,372.28,372.69,32395.0,370.5906,370.6798,368.975,369.3814,32395.0
2024-09-13 10:00:00,372.98,373.27,371.54,372.33,73690.0,369.6688,369.9562,368.2416,369.0246,73690.0
2024-09-13 10:10:00,372.51,372.8,372.18,372.56,45812.0,369.203,369.4904,368.8759,369.2526,45812.0
2024-09-13 10:20:00,372.71,372.77,371.94,371.95,19282.0,369.4012,369.4607,368.6381,368.648,19282.0
2024-09-13 10:30:00,372.17,373.03,371.23,372.58,14361.0,368.866,369.7184,367.9344,369.2724,14361.0
2024-09-13 10:40:00,372.56,372.77,372.05,372.11,8138.0,369.2526,369.4607,368.7471,368.8065,8138.0
2024-09-13 10:50:00,371.97,371.97,371.14,371.49,4271.0,368.6678,368.6678,367.8452,368.1921,4271.0
2024-09-13 11:00:00,371.5,371.7,371.13,371.13,5400.0,368.202,368.4002,367.8352,367.8352,5400.0
2024-09-13 11:10:00,370.79,370.92,370.52,370.6,4050.0,367.4983,367.6271,367.2307,367.31,4050.0
2024-09-13 11:20:00,370.6,370.69,369.9,370.51,24738.0,367.31,367.3992,366.6162,367.2208,24738.0
2024-09-13 11:30:00,370.56,372.12,370.55,371.82,17323.0,367.2703,368.8165,367.2604,368.5191,17323.0
2024-09-13 11:40:00,371.87,372.73,371.87,372.52,4636.0,368.5687,369.421,368.5687,369.2129,4636.0
2024-09-13 11:50:00,372.52,373.12,372.33,372.77,16576.0,369.2129,369.8076,369.0246,369.4607,16576.0
2024-09-13 12:00:00,372.91,372.91,372.6,372.81,5932.0,369.5994,369.5994,369.2922,369.5003,5932.0
2024-09-13 12:10:00,372.81,373.03,372.44,372.8,11222.0,369.5003,369.7184,369.1336,369.4904,11222.0
2024-09-13 12:20:00,372.8,372.98,372.44,372.95,13000.0,369.4904,369.6688,369.1336,369.6391,13000.0
2024-09-13 12:30:00,372.87,373.26,372.59,373.1,36227.0,369.5598,369.9463,369.2823,369.7878,36227.0
2024-09-13 12:40:00,373.09,373.2,372.54,372.54,9936.0,369.7778,369.8869,369.2327,369.2327,9936.0
2024-09-13 12:50:00,372.54,372.54,372.13,372.35,4010.0,369.2327,369.2327,368.8264,369.0444,4010.0
2024-09-13 13:00:00,372.29,372.93,372.29,372.68,8988.0,368.9849,369.6193,368.9849,369.3715,8988.0
2024-09-13 13:10:00,372.59,372.97,372.56,372.62,7762.0,369.2823,369.6589,369.2526,369.312,7762.0
2024-09-13 13:20:00,372.62,372.62,371.96,372.11,5056.0,369.312,369.312,368.6579,368.8065,5056.0
2024-09-13 13:30:00,371.99,372.05,371.58,372.01,2433.0,368.6876,368.7471,368.2813,368.7074,2433.0
2024-09-13 13:40:00,372.21,372.21,371.92,372.06,7034.0,368.9057,368.9057,368.6182,368.757,7034.0
2024-09-13 13:50:00,372.14,372.14,371.53,371.72,4711.0,368.8363,368.8363,368.2317,368.42,4711.0
2024-09-13 14:00:00,371.48,371.97,371.1,371.97,2772.0,368.1821,368.6678,367.8055,368.6678,2772.0
2024-09-13 14:10:00,372.03,372.12,371.8,371.93,7041.0,368.7273,368.8165,368.4993,368.6281,7041.0
2024-09-13 14:20:00,371.96,372.2,371.5,371.6,7542.0,368.6579,368.8957,368.202,368.3011,7542.0
2024-09-13 14:30:00,371.49,371.59,371.3,371.43,3195.0,368.1921,368.2912,368.0037,368.1326,3195.0
2024-09-13 14:40:00,371.59,371.9,371.43,371.52,3503.0,368.2912,368.5984,368.1326,368.2218,3503.0
2024-09-13 14:50:00,371.41,371.41,371.03,371.15,4940.0,368.1128,368.1128,367.7361,367.8551,4940.0
2024-09-13 15:00:00,370.98,371.31,370.8,371.19,5716.0,367.6866,368.0136,367.5082,367.8947,5716.0
2024-09-13 15:10:00,371.19,371.87,371.17,371.48,11452.0,367.8947,368.5687,367.8749,368.1821,11452.0
2024-09-13 15:20:00,371.4,371.72,371.02,371.21,7727.0,368.1028,368.42,367.7262,367.9145,7727.0
2024-09-13 15:30:00,371.24,371.24,370.74,370.76,12531.0,367.9443,367.9443,367.4487,367.4685,12531.0
2024-09-13 15:40:00,370.74,370.98,370.42,370.88,12796.0,367.4487,367.6866,367.1316,367.5875,12796.0
2024-09-13 15:50:00,371.16,371.44,370.08,370.21,68845.0,367.865,368.1425,366.7946,366.9234,68845.0
2024-09-16 09:30:00,373.0,374.63,371.4,372.35,24336.0,369.6886,371.3042,368.1028,369.0444,24336.0
2024-09-16 09:40:00,372.71,373.23,372.2,372.9,5967.0,369.4012,369.9166,368.8957,369.5895,5967.0
2024-09-16 09:50:00,373.03,373.14,371.94,371.94,8283.0,369.7184,369.8274,368.6381,368.6381,8283.0
2024-09-16 10:00:00,372.47,372.78,370.83,371.88,4983.0,369.1634,369.4706,367.5379,368.5786,4983.0
2024-09-16 10:10:00,371.27,371.82,371.06,371.25,2084.0,367.974,368.5191,367.7659,367.9542,2084.0
2024-09-16 10:20:00,371.35,371.55,370.52,370.52,6494.0,368.0533,368.2515,367.2307,367.2307,6494.0
2024-09-16 10:30:00,370.75,370.99,370.26,370.34,5368.0,367.4586,367.6965,366.973,367.0523,5368.0
2024-09-16 10:40:00,370.22,372.11,370.01,371.44,8292.0,366.9333,368.8065,366.7252,368.1425,8292.0
2024-09-16 10:50:00,371.62,371.62,370.98,371.51,3673.0,368.3209,368.3209,367.6866,368.2119,3673.0
2024-09-16 11:00:00,371.35,372.27,370.98,372.27,8328.0,368.0533,368.9651,367.6866,368.9651,8328.0
2024-09-16 11:10:00,372.01,372.21,371.39,371.69,3932.0,368.7074,368.9057,368.0929,368.3903,3932.0
2024-09-16 11:20:00,371.7,371.7,370.86,371.14,6497.0,368.4002,368.4002,367.5676,367.8452,6497.0
2024-09-16 11:30:00,371.22,371.45,371.02,371.33,3236.0,367.9244,368.1524,367.7262,368.0335,3236.0
2024-09-16 11:40:00,371.42,371.91,371.17,371.86,3637.0,368.1227,368.6083,367.8749,368.5588,3637.0
2024-09-16 11:50:00,371.92,372.09,371.66,371.93,5755.0,368.6182,368.7867,368.3605,368.6281,5755.0
2024-09-16 12:00:00,372.04,372.08,371.54,371.82,3612.0,368.7372,368.7768,368.2416,368.5191,3612.0
2024-09-16 12:10:00,371.95,372.2,371.8,371.89,11285.0,368.648,368.8957,368.4993,368.5885,11285.0
2024-09-16 12:20:00,371.83,372.1,371.8,372.06,6347.0,368.529,368.7966,368.4993,368.757,6347.0
2024-09-16 12:30:00,371.98,372.18,371.77,372.11,3458.0,368.6777,368.8759,368.4696,368.8065,3458.0
2024-09-16 12:40:00,371.96,372.42,371.96,372.4,6745.0,368.6579,369.1138,368.6579,369.094,6745.0
2024-09-16 12:50:00,372.39,372.45,372.09,372.17,3961.0,369.0841,369.1435,368.7867,368.866,3961.0
2024-09-16 13:00:00,372.21,372.26,371.76,371.76,3405.0,368.9057,368.9552,368.4597,368.4597,3405.0
2024-09-16 13:10:00,372.03,372.03,371.72,371.89,3845.0,368.7273,368.7273,368.42,368.5885,3845.0
2024-09-16 13:20:00,371.88,372.03,371.59,371.75,5481.0,368.5786,368.7273,368.2912,368.4497,5481.0
2024-09-16 13:30:00,371.74,372.02,371.68,371.94,9310.0,368.4398,368.7173,368.3804,368.6381,9310.0
2024-09-16 13:40:00,372.08,372.11,371.7,371.77,3389.0,368.7768,368.8065,368.4002,368.4696,3389.0
2024-09-16 13:50:00,371.81,371.9,371.68,371.9,4272.0,368.5092,368.5984,368.3804,368.5984,4272.0
2024-09-16 14:00:00,371.85,371.85,371.58,371.65,3011.0,368.5489,368.5489,368.2813,368.3506,3011.0
2024-09-16 14:10:00,371.79,372.05,371.65,371.94,8328.0,368.4894,368.7471,368.3506,368.6381,8328.0
2024-09-16 14:20:00,372.05,372.1,371.76,372.02,5576.0,368.7471,368.7966,368.4597,368.7173,5576.0
2024-09-16 14:30:00,372.03,372.13,371.82,372.02,5568.0,368.7273,368.8264,368.5191,368.7173,5568.0
2024-09-16 14:40:00,372.03,372.13,371.32,371.51,6534.0,368.7273,368.8264,368.0236,368.2119,6534.0
2024-09-16 14:50:00,371.56,372.03,371.47,371.88,9977.0,368.2614,368.7273,368.1722,368.5786,9977.0
2024-09-16 15:00:00,371.97,371.97,371.5,371.74,11491.0,368.6678,368.6678,368.202,368.4398,11491.0
2024-09-16 15:10:00,371.74,371.81,371.28,371.57,6899.0,368.4398,368.5092,367.9839,368.2713,6899.0
2024-09-16 15:20:00,371.56,371.84,371.37,371.81,8953.0,368.2614,368.5389,368.0731,368.5092,8953.0
2024-09-16 15:30:00,371.8,372.15,371.72,371.89,11783.0,368.4993,368.8462,368.42,368.5885,11783.0
2024-09-16 15:40:00,371.9,372.32,371.79,371.8,15440.0,368.5984,369.0147,368.4894,368.4993,15440.0
2024-09-16 15:50:00,371.63,372.01,371.55,371.97,56438.0,368.3308,368.7074,368.2515,368.6678,56438.0
2024-09-17 09:30:00,371.19,373.0,370.9,372.41,28892.0,367.8947,369.6886,367.6073,369.1039,28892.0
2024-09-17 09:40:00,372.4,373.48,371.6,371.61,24817.0,369.094,370.1644,368.3011,368.311,24817.0
2024-09-17 09:50:00,371.49,371.71,370.79,371.06,48938.0,368.1921,368.4101,367.4983,367.7659,48938.0
2024-09-17 10:00:00,370.87,372.62,370.79,372.61,13747.0,367.5776,369.312,367.4983,369.3021,13747.0
2024-09-17 10:10:00,372.27,372.45,371.78,372.1,14167.0,368.9651,369.1435,368.4795,368.7966,14167.0
2024-09-17 10:20:00,372.17,372.17,371.55,371.65,8041.0,368.866,368.866,368.2515,368.3506,8041.0
2024-09-17 10:30:00,371.57,371.91,371.18,371.81,29332.0,368.2713,368.6083,367.8848,368.5092,29332.0
2024-09-17 10:40:00,371.78,371.82,371.51,371.72,5269.0,368.4795,368.5191,368.2119,368.42,5269.0
2024-09-17 10:50:00,371.63,371.79,369.44,369.56,24270.0,368.3308,368.4894,366.1603,366.2792,24270.0
2024-09-17 11:00:00,369.77,370.31,368.9,368.93,3218.0,366.4873,367.0225,365.625,365.6548,3218.0
2024-09-17 11:10:00,368.66,369.12,368.53,368.75,2357.0,365.3872,365.8431,365.2583,365.4764,2357.0
2024-09-17 11:20:00,368.49,368.83,368.03,368.06,7044.0,365.2187,365.5557,364.7628,364.7925,7044.0
2024-09-17 11:30:00,368.06,368.33,367.67,367.98,4667.0,364.7925,365.0601,364.406,364.7132,4667.0
2024-09-17 11:40:00,367.89,367.89,366.78,367.08,4446.0,364.624,364.624,363.5239,363.8212,4446.0
2024-09-17 11:50:00,367.1,367.97,366.98,367.64,7536.0,363.841,364.7033,363.7221,364.3762,7536.0
2024-09-17 12:00:00,367.64,367.64,366.6,366.6,8941.0,364.3762,364.3762,363.3455,363.3455,8941.0
2024-09-17 12:10:00,366.99,367.33,366.98,367.33,5051.0,363.732,364.069,363.7221,364.069,5051.0
2024-09-17 12:20:00,367.1,367.1,366.03,366.17,5963.0,363.841,363.841,362.7805,362.9193,5963.0
2024-09-17 12:30:00,365.68,365.8,364.75,364.87,8893.0,362.4336,362.5526,361.5119,361.6308,8893.0
2024-09-17 12:40:00,364.94,364.96,361.35,361.35,45265.0,361.7002,361.72,358.1421,358.1421,45265.0
2024-09-17 12:50:00,361.21,362.26,360.83,361.86,23097.0,358.0033,359.044,357.6267,358.6475,23097.0
2024-09-17 13:00:00,361.75,362.75,361.75,362.68,8375.0,358.5385,359.5296,358.5385,359.4603,8375.0
2024-09-17 13:10:00,362.69,362.79,361.78,362.36,27495.0,359.4702,359.5693,358.5683,359.1431,27495.0
2024-09-17 13:20:00,362.31,362.69,362.31,362.42,6915.0,359.0935,359.4702,359.0935,359.2026,6915.0
2024-09-17 13:30:00,362.4,362.44,361.78,362.1,9094.0,359.1827,359.2224,358.5683,358.8854,9094.0
2024-09-17 13:40:00,362.27,362.63,361.35,362.62,4587.0,359.0539,359.4107,358.1421,359.4008,4587.0
2024-09-17 13:50:00,362.74,363.51,362.74,363.03,6478.0,359.5197,360.2829,359.5197,359.8072,6478.0
2024-09-17 14:00:00,363.2,363.79,363.15,363.75,10521.0,359.9756,360.5604,359.9261,360.5208,10521.0
2024-09-17 14:10:00,363.84,364.63,363.83,364.34,9053.0,360.61,361.393,360.6001,361.1055,9053.0
2024-09-17 14:20:00,364.11,365.03,364.11,364.65,5205.0,360.8776,361.7894,360.8776,361.4128,5205.0
2024-09-17 14:30:00,364.74,365.52,364.73,365.4,9620.0,361.502,362.2751,361.4921,362.1561,9620.0
2024-09-17 14:40:00,365.6,365.84,364.83,364.94,11887.0,362.3543,362.5922,361.5912,361.7002,11887.0
2024-09-17 14:50:00,364.64,364.93,364.25,364.58,5875.0,361.4029,361.6903,361.0163,361.3434,5875.0
2024-09-17 15:00:00,364.58,364.58,363.53,363.87,9399.0,361.3434,361.3434,360.3027,360.6397,9399.0
2024-09-17 15:10:00,363.73,364.03,363.62,363.67,8703.0,360.5009,360.7983,360.3919,360.4415,8703.0
2024-09-17 15:20:00,363.62,364.16,363.34,364.15,4949.0,360.3919,360.9271,360.1144,360.9172,4949.0
2024-09-17 15:30:00,364.09,364.38,363.52,363.88,7312.0,360.8577,361.1452,360.2928,360.6496,7312.0
2024-09-17 15:40:00,363.94,364.48,363.81,364.13,12240.0,360.7091,361.2443,360.5802,360.8974,12240.0
2024-09-17 15:50:00,363.99,364.41,363.2,363.97,150357.0,360.7586,361.1749,359.9756,360.7388,150357.0
2024-09-18 09:30:00,363.15,363.83,360.01,363.83,17529.0,359.9261,360.6001,356.814,360.6001,17529.0
2024-09-18 09:40:00,363.98,364.14,361.25,361.25,9419.0,360.7487,360.9073,358.043,358.043,9419.0
2024-09-18 09:50:00,361.16,361.85,360.75,361.63,16538.0,357.9538,358.6376,357.5474,358.4196,16538.0
2024-09-18 10:00:00,361.75,361.77,360.65,360.96,18610.0,358.5385,358.5583,357.4483,357.7555,18610.0
2024-09-18 10:10:00,360.8,360.85,359.66,360.35,5467.0,357.597,357.6465,356.4671,357.1509,5467.0
2024-09-18 10:20:00,360.74,361.04,360.32,360.87,2189.0,357.5375,357.8348,357.1212,357.6663,2189.0
2024-09-18 10:30:00,360.57,361.37,360.52,361.22,7750.0,357.369,358.1619,357.3194,358.0132,7750.0
2024-09-18 10:40:00,361.13,362.2,361.06,361.79,9354.0,357.924,358.9845,357.8546,358.5782,9354.0
2024-09-18 10:50:00,361.93,362.09,361.36,361.36,6696.0,358.7169,358.8755,358.152,358.152,6696.0
2024-09-18 11:00:00,361.31,361.65,361.24,361.45,8217.0,358.1024,358.4394,358.033,358.2412,8217.0
2024-09-18 11:10:00,361.45,361.45,360.15,360.6,5859.0,358.2412,358.2412,356.9527,357.3987,5859.0
2024-09-18 11:20:00,360.77,361.0,360.66,360.88,5143.0,357.5672,357.7952,357.4582,357.6762,5143.0
2024-09-18 11:30:00,360.83,361.44,360.83,361.37,6817.0,357.6267,358.2313,357.6267,358.1619,6817.0
2024-09-18 11:40:00,361.38,361.39,361.01,361.03,4363.0,358.1718,358.1817,357.8051,357.8249,4363.0
2024-09-18 11:50:00,361.07,361.69,360.98,361.39,9936.0,357.8646,358.4791,357.7754,358.1817,9936.0
2024-09-18 12:00:00,361.29,362.55,361.24,362.13,11520.0,358.0826,359.3314,358.033,358.9151,11520.0
2024-09-18 12:10:00,362.4,362.66,362.38,362.53,6464.0,359.1827,359.4404,359.1629,359.3116,6464.0
2024-09-18 12:20:00,362.44,362.54,362.36,362.39,6322.0,359.2224,359.3215,359.1431,359.1728,6322.0
2024-09-18 12:30:00,362.39,362.75,362.38,362.71,8881.0,359.1728,359.5296,359.1629,359.49,8881.0
2024-09-18 12:40:00,362.73,362.81,362.59,362.59,2642.0,359.5098,359.5891,359.3711,359.3711,2642.0
2024-09-18 12:50:00,362.63,362.64,362.13,362.13,4539.0,359.4107,359.4206,358.9151,358.9151,4539.0
2024-09-18 13:00:00,362.41,362.8,362.29,362.72,4455.0,359.1927,359.5792,359.0737,359.4999,4455.0
2024-09-18 13:10:00,362.86,363.21,362.83,362.83,4605.0,359.6387,359.9856,359.6089,359.6089,4605.0
2024-09-18 13:20:00,362.69,362.85,362.57,362.74,1780.0,359.4702,359.6288,359.3512,359.5197,1780.0
2024-09-18 13:30:00,362.81,363.58,362.81,363.12,5898.0,359.5891,360.3523,359.5891,359.8964,5898.0
2024-09-18 13:40:00,363.04,363.04,362.63,362.88,3011.0,359.8171,359.8171,359.4107,359.6585,3011.0
2024-09-18 13:50:00,362.96,362.96,362.14,362.28,1587.0,359.7378,359.7378,358.9251,359.0638,1587.0
2024-09-18 14:00:00,362.51,365.84,362.5,363.44,18149.0,359.2918,362.5922,359.2819,360.2135,18149.0
2024-09-18 14:10:00,363.29,363.42,362.23,363.02,6939.0,360.0648,360.1937,359.0143,359.7972,6939.0
2024-09-18 14:20:00,363.03,363.21,362.71,363.2,5594.0,359.8072,359.9856,359.49,359.9756,5594.0
2024-09-18 14:30:00,363.16,363.29,362.2,362.72,26947.0,359.936,360.0648,358.9845,359.4999,26947.0
2024-09-18 14:40:00,362.57,362.72,361.58,362.48,6666.0,359.3512,359.4999,358.37,359.262,6666.0
2024-09-18 14:50:00,362.55,363.36,362.41,362.68,5701.0,359.3314,360.1342,359.1927,359.4603,5701.0
2024-09-18 15:00:00,362.25,362.85,362.14,362.85,10484.0,359.0341,359.6288,358.9251,359.6288,10484.0
2024-09-18 15:10:00,362.7,363.45,362.48,363.24,5238.0,359.4801,360.2234,359.262,360.0153,5238.0
2024-09-18 15:20:00,363.21,363.21,361.82,362.14,13023.0,359.9856,359.9856,358.6079,358.9251,13023.0
2024-09-18 15:30:00,362.14,362.58,360.68,361.09,21265.0,358.9251,359.3612,357.478,357.8844,21265.0
2024-09-18 15:40:00,361.17,361.17,359.93,360.43,10980.0,357.9637,357.9637,356.7347,357.2302,10980.0
2024-09-18 15:50:00,360.5,361.96,360.42,361.19,83415.0,357.2996,358.7467,357.2203,357.9835,83415.0
2024-09-19 09:30:00,365.64,366.54,362.89,363.78,48405.0,362.394,363.286,359.6684,360.5505,48405.0
2024-09-19 09:40:00,364.17,364.75,363.51,363.88,12981.0,360.937,361.5119,360.2829,360.6496,12981.0
2024-09-19 09:50:00,363.75,364.07,362.62,363.43,18853.0,360.5208,360.8379,359.4008,360.2036,18853.0
2024-09-19 10:00:00,363.89,364.92,363.48,364.24,15244.0,360.6595,361.6804,360.2532,361.0064,15244.0
2024-09-19 10:10:00,364.63,365.69,364.62,365.24,10773.0,361.393,362.4435,361.383,361.9975,10773.0
2024-09-19 10:20:00,365.21,365.29,364.57,365.1,11494.0,361.9678,362.0471,361.3335,361.8588,11494.0
2024-09-19 10:30:00,365.28,365.8,364.71,364.85,6754.0,362.0372,362.5526,361.4722,361.611,6754.0
2024-09-19 10:40:00,364.75,364.97,363.98,364.08,5397.0,361.5119,361.7299,360.7487,360.8478,5397.0
2024-09-19 10:50:00,364.34,364.51,363.97,364.48,4543.0,361.1055,361.274,360.7388,361.2443,4543.0
2024-09-19 11:00:00,364.27,364.48,363.32,363.34,3721.0,361.0361,361.2443,360.0946,360.1144,3721.0
2024-09-19 11:10:00,363.48,363.68,363.27,363.64,3422.0,360.2532,360.4514,360.045,360.4117,3422.0
2024-09-19 11:20:00,363.49,363.83,363.41,363.6,6746.0,360.2631,360.6001,360.1838,360.3721,6746.0
2024-09-19 11:30:00,363.67,363.93,363.34,363.52,3730.0,360.4415,360.6992,360.1144,360.2928,3730.0
2024-09-19 11:40:00,363.75,363.97,363.49,363.96,10188.0,360.5208,360.7388,360.2631,360.7289,10188.0
2024-09-19 11:50:00,363.81,363.91,363.49,363.91,5378.0,360.5802,360.6793,360.2631,360.6793,5378.0
2024-09-19 12:00:00,364.04,364.28,363.94,364.11,3933.0,360.8082,361.0461,360.7091,360.8776,3933.0
2024-09-19 12:10:00,364.05,364.92,363.97,364.74,3234.0,360.8181,361.6804,360.7388,361.502,3234.0
2024-09-19 12:20:00,364.87,365.28,364.69,365.13,3457.0,361.6308,362.0372,361.4524,361.8885,3457.0
2024-09-19 12:30:00,365.22,365.47,364.63,364.8,25978.0,361.9777,362.2255,361.393,361.5614,25978.0
2024-09-19 12:40:00,364.69,364.77,364.53,364.77,1698.0,361.4524,361.5317,361.2938,361.5317,1698.0
2024-09-19 12:50:00,364.59,364.72,364.33,364.62,3870.0,361.3533,361.4822,361.0956,361.383,3870.0
2024-09-19 13:00:00,364.53,365.04,364.52,364.93,8036.0,361.2938,361.7993,361.2839,361.6903,8036.0
2024-09-19 13:10:00,364.87,365.02,364.68,364.9,3469.0,361.6308,361.7795,361.4425,361.6606,3469.0
2024-09-19 13:20:00,364.85,365.12,364.76,365.01,2528.0,361.611,361.8786,361.5218,361.7696,2528.0
2024-09-19 13:30:00,365.14,366.09,365.14,365.71,3908.0,361.8984,362.84,361.8984,362.4634,3908.0
2024-09-19 13:40:00,365.88,366.4,365.64,366.31,3164.0,362.6319,363.1472,362.394,363.058,3164.0
2024-09-19 13:50:00,366.35,366.47,365.74,365.74,6339.0,363.0977,363.2166,362.4931,362.4931,6339.0
2024-09-19 14:00:00,365.68,366.7,365.6,366.58,8858.0,362.4336,363.4446,362.3543,363.3256,8858.0
2024-09-19 14:10:00,366.58,366.58,364.63,364.63,28683.0,363.3256,363.3256,361.393,361.393,28683.0
2024-09-19 14:20:00,365.04,365.04,364.71,364.94,3753.0,361.7993,361.7993,361.4722,361.7002,3753.0
2024-09-19 14:30:00,364.96,365.03,364.75,364.91,3581.0,361.72,361.7894,361.5119,361.6705,3581.0
2024-09-19 14:40:00,364.84,364.95,364.04,364.14,8771.0,361.6011,361.7101,360.8082,360.9073,8771.0
2024-09-19 14:50:00,364.1,364.89,364.09,364.87,4562.0,360.8677,361.6506,360.8577,361.6308,4562.0
2024-09-19 15:00:00,364.89,365.21,364.89,364.95,4207.0,361.6506,361.9678,361.6506,361.7101,4207.0
2024-09-19 15:10:00,365.02,365.47,364.96,364.97,7672.0,361.7795,362.2255,361.72,361.7299,7672.0
2024-09-19 15:20:00,364.83,365.17,364.82,365.12,5662.0,361.5912,361.9282,361.5813,361.8786,5662.0
2024-09-19 15:30:00,365.0,365.58,364.95,365.57,11104.0,361.7597,362.3345,361.7101,362.3246,11104.0
2024-09-19 15:40:00,365.59,366.04,365.44,365.81,15512.0,362.3444,362.7904,362.1958,362.5625,15512.0
2024-09-19 15:50:00,365.78,365.84,364.33,365.13,137329.0,362.5327,362.5922,361.0956,361.8885,137329.0
2024-09-20 09:30:00,364.82,366.01,363.71,365.24,205577.0,361.5813,362.7607,360.4811,361.9975,205577.0
2024-09-20 09:40:00,365.38,366.02,363.45,363.91,4212.0,362.1363,362.7706,360.2234,360.6793,4212.0
2024-09-20 09:50:00,364.12,364.94,364.01,364.81,4673.0,360.8875,361.7002,360.7785,361.5714,4673.0
2024-09-20 10:00:00,364.81,365.41,364.26,365.41,7900.0,361.5714,362.166,361.0262,362.166,7900.0
2024-09-20 10:10:00,365.41,366.48,365.04,366.42,4897.0,362.166,363.2265,361.7993,363.1671,4897.0
2024-09-20 10:20:00,366.55,366.59,366.22,366.25,6522.0,363.2959,363.3356,362.9688,362.9986,6522.0
2024-09-20 10:30:00,366.25,366.44,366.08,366.19,6993.0,362.9986,363.1869,362.8301,362.9391,6993.0
2024-09-20 10:40:00,366.15,366.53,365.99,366.22,9345.0,362.8995,363.2761,362.7409,362.9688,9345.0
2024-09-20 10:50:00,366.31,366.31,365.18,365.54,6663.0,363.058,363.058,361.9381,362.2949,6663.0
2024-09-20 11:00:00,365.34,365.69,364.91,365.18,6946.0,362.0966,362.4435,361.6705,361.9381,6946.0
2024-09-20 11:10:00,365.18,365.18,364.2,364.94,4503.0,361.9381,361.9381,360.9668,361.7002,4503.0
2024-09-20 11:20:00,364.95,365.21,364.68,365.08,4280.0,361.7101,361.9678,361.4425,361.839,4280.0
2024-09-20 11:30:00,364.66,364.82,363.97,364.02,5632.0,361.4227,361.5813,360.7388,360.7884,5632.0
2024-09-20 11:40:00,364.16,365.12,364.16,364.58,6264.0,360.9271,361.8786,360.9271,361.3434,6264.0
2024-09-20 11:50:00,364.52,364.52,364.07,364.19,1800.0,361.2839,361.2839,360.8379,360.9569,1800.0
2024-09-20 12:00:00,364.05,364.33,364.0,364.09,1449.0,360.8181,361.0956,360.7685,360.8577,1449.0
2024-09-20 12:10:00,364.09,364.09,363.77,363.88,6946.0,360.8577,360.8577,360.5406,360.6496,6946.0
2024-09-20 12:20:00,363.88,364.35,363.63,364.34,5615.0,360.6496,361.1154,360.4018,361.1055,5615.0
2024-09-20 12:30:00,364.4,364.44,364.15,364.41,1435.0,361.165,361.2046,360.9172,361.1749,1435.0
2024-09-20 12:40:00,364.2,364.48,364.1,364.28,2245.0,360.9668,361.2443,360.8677,361.0461,2245.0
2024-09-20 12:50:00,364.16,364.59,364.16,364.3,3200.0,360.9271,361.3533,360.9271,361.0659,3200.0
2024-09-20 13:00:00,364.44,364.45,364.29,364.43,884.0,361.2046,361.2145,361.056,361.1947,884.0
2024-09-20 13:10:00,364.33,364.9,362.6,364.56,211472.0,361.0956,361.6606,359.381,361.3236,211472.0
2024-09-20 13:20:00,364.63,364.98,364.55,364.79,4799.0,361.393,361.7398,361.3137,361.5515,4799.0
2024-09-20 13:30:00,364.78,365.05,364.62,364.62,2918.0,361.5416,361.8092,361.383,361.383,2918.0
2024-09-20 13:40:00,364.81,365.03,364.71,364.72,1875.0,361.5714,361.7894,361.4722,361.4822,1875.0
2024-09-20 13:50:00,364.64,366.33,364.49,366.12,15073.0,361.4029,363.0779,361.2542,362.8697,15073.0
2024-09-20 14:00:00,366.06,366.28,365.18,365.28,5848.0,362.8103,363.0283,361.9381,362.0372,5848.0
2024-09-20 14:10:00,365.0,365.36,364.92,364.93,3831.0,361.7597,362.1165,361.6804,361.6903,3831.0
2024-09-20 14:20:00,365.0,365.0,364.3,364.3,2351.0,361.7597,361.7597,361.0659,361.0659,2351.0
2024-09-20 14:30:00,364.25,364.26,363.84,364.12,2569.0,361.0163,361.0262,360.61,360.8875,2569.0
2024-09-20 14:40:00,363.8,364.14,363.71,364.06,4329.0,360.5703,360.9073,360.4811,360.828,4329.0
2024-09-20 14:50:00,363.83,365.03,363.83,364.88,6484.0,360.6001,361.7894,360.6001,361.6407,6484.0
2024-09-20 15:00:00,364.69,364.81,364.17,364.2,9768.0,361.4524,361.5714,360.937,360.9668,9768.0
2024-09-20 15:10:00,364.26,364.81,364.14,364.72,5442.0,361.0262,361.5714,360.9073,361.4822,5442.0
2024-09-20 15:20:00,364.8,365.32,364.77,364.85,5959.0,361.5614,362.0768,361.5317,361.611,5959.0
2024-09-20 15:30:00,364.87,365.12,364.16,364.68,13283.0,361.6308,361.8786,360.9271,361.4425,13283.0
2024-09-20 15:40:00,364.51,364.76,364.18,364.73,17575.0,361.274,361.5218,360.9469,361.4921,17575.0
2024-09-20 15:50:00,364.47,365.38,364.2,364.93,43860.0,361.2344,362.1363,360.9668,361.6903,43860.0
2024-09-23 09:30:00,366.61,367.71,365.56,366.56,16621.0,363.3554,364.4456,362.3147,363.3058,16621.0
2024-09-23 09:40:00,366.35,367.5,365.97,365.98,10815.0,363.0977,364.2375,362.7211,362.731,10815.0
2024-09-23 09:50:00,366.12,368.06,366.05,367.64,9153.0,362.8697,364.7925,362.8003,364.3762,9153.0
2024-09-23 10:00:00,367.63,368.74,367.33,367.99,6345.0,364.3663,365.4665,364.069,364.7231,6345.0
2024-09-23 10:10:00,367.92,368.46,367.78,368.31,7333.0,364.6537,365.189,364.515,365.0403,7333.0
2024-09-23 10:20:00,368.4,368.55,367.87,368.05,4204.0,365.1295,365.2782,364.6042,364.7826,4204.0
2024-09-23 10:30:00,367.85,367.9,366.61,367.09,5999.0,364.5844,364.6339,363.3554,363.8311,5999.0
2024-09-23 10:40:00,367.21,367.44,367.02,367.02,3721.0,363.95,364.178,363.7617,363.7617,3721.0
2024-09-23 10:50:00,366.75,366.86,365.74,366.04,9023.0,363.4941,363.6032,362.4931,362.7904,9023.0
2024-09-23 11:00:00,366.03,366.39,365.79,365.79,5434.0,362.7805,363.1373,362.5427,362.5427,5434.0
2024-09-23 11:10:00,365.78,366.25,365.71,366.11,4563.0,362.5327,362.9986,362.4634,362.8598,4563.0
2024-09-23 11:20:00,366.15,366.74,366.1,366.74,4191.0,362.8995,363.4842,362.8499,363.4842,4191.0
2024-09-23 11:30:00,367.06,367.17,366.99,366.99,1540.0,363.8014,363.9104,363.732,363.732,1540.0
2024-09-23 11:40:00,366.99,367.21,366.75,366.88,2700.0,363.732,363.95,363.4941,363.623,2700.0
2024-09-23 11:50:00,366.76,366.99,366.49,366.49,2984.0,363.504,363.732,363.2364,363.2364,2984.0
2024-09-23 12:00:00,366.25,366.98,366.25,366.95,6569.0,362.9986,363.7221,362.9986,363.6924,6569.0
2024-09-23 12:10:00,367.03,367.03,366.43,366.58,1250.0,363.7716,363.7716,363.177,363.3256,1250.0
2024-09-23 12:20:00,366.71,367.2,366.71,367.1,2500.0,363.4545,363.9401,363.4545,363.841,2500.0
2024-09-23 12:30:00,366.98,367.07,366.6,366.73,2325.0,363.7221,363.8113,363.3455,363.4743,2325.0
2024-09-23 12:40:00,366.78,366.85,366.51,366.83,2431.0,363.5239,363.5932,363.2563,363.5734,2431.0
2024-09-23 12:50:00,366.83,366.83,366.52,366.55,1333.0,363.5734,363.5734,363.2662,363.2959,1333.0
2024-09-23 13:00:00,366.52,366.52,366.34,366.35,952.0,363.2662,363.2662,363.0878,363.0977,952.0
2024-09-23 13:10:00,366.37,366.5,366.2,366.49,3635.0,363.1175,363.2464,362.949,363.2364,3635.0
2024-09-23 13:20:00,366.57,366.63,366.47,366.63,1717.0,363.3157,363.3752,363.2166,363.3752,1717.0
2024-09-23 13:30:00,366.56,366.83,366.39,366.52,3115.0,363.3058,363.5734,363.1373,363.2662,3115.0
2024-09-23 13:40:00,366.72,366.79,366.56,366.66,2501.0,363.4644,363.5338,363.3058,363.4049,2501.0
2024-09-23 13:50:00,366.82,366.83,366.03,366.19,4516.0,363.5635,363.5734,362.7805,362.9391,4516.0
2024-09-23 14:00:00,366.19,366.48,366.18,366.48,1794.0,362.9391,363.2265,362.9292,363.2265,1794.0
2024-09-23 14:10:00,366.48,366.72,366.38,366.72,2309.0,363.2265,363.4644,363.1274,363.4644,2309.0
2024-09-23 14:20:00,366.72,366.98,366.53,366.94,3880.0,363.4644,363.7221,363.2761,363.6824,3880.0
2024-09-23 14:30:00,366.91,366.91,366.15,366.39,5884.0,363.6527,363.6527,362.8995,363.1373,5884.0
2024-09-23 14:40:00,366.39,366.66,366.25,366.61,4932.0,363.1373,363.4049,362.9986,363.3554,4932.0
2024-09-23 14:50:00,366.65,367.07,366.42,366.92,8370.0,363.395,363.8113,363.1671,363.6626,8370.0
2024-09-23 15:00:00,366.87,367.06,366.68,366.99,6478.0,363.6131,363.8014,363.4248,363.732,6478.0
2024-09-23 15:10:00,366.89,367.01,366.68,366.68,6801.0,363.6329,363.7518,363.4248,363.4248,6801.0
2024-09-23 15:20:00,366.74,366.78,366.34,366.64,8919.0,363.4842,363.5239,363.0878,363.3851,8919.0
2024-09-23 15:30:00,366.67,367.02,366.67,366.75,7051.0,363.4148,363.7617,363.4148,363.4941,7051.0
2024-09-23 15:40:00,366.75,366.93,366.58,366.71,13566.0,363.4941,363.6725,363.3256,363.4545,13566.0
2024-09-23 15:50:00,366.72,366.87,366.37,366.58,64636.0,363.4644,363.6131,363.1175,363.3256,64636.0
2024-09-24 09:30:00,365.57,365.57,361.61,361.94,17225.0,362.3246,362.3246,358.3998,358.7268,17225.0
2024-09-24 09:40:00,361.49,362.55,361.44,362.22,9478.0,358.2808,359.3314,358.2313,359.0043,9478.0
2024-09-24 09:50:00,362.35,362.94,362.11,362.13,3858.0,359.1332,359.718,358.8953,358.9151,3858.0
2024-09-24 10:00:00,362.13,362.15,361.0,362.13,22662.0,358.9151,358.935,357.7952,358.9151,22662.0
2024-09-24 10:10:00,362.04,362.04,361.0,361.34,5298.0,358.8259,358.8259,357.7952,358.1322,5298.0
2024-09-24 10:20:00,361.5,361.7,360.69,360.86,12273.0,358.2907,358.489,357.4879,357.6564,12273.0
2024-09-24 10:30:00,361.01,361.11,360.71,360.83,13990.0,357.8051,357.9042,357.5078,357.6267,13990.0
2024-09-24 10:40:00,360.85,361.78,360.84,361.68,7043.0,357.6465,358.5683,357.6366,358.4691,7043.0
2024-09-24 10:50:00,361.56,361.86,361.27,361.27,10934.0,358.3502,358.6475,358.0628,358.0628,10934.0
2024-09-24 11:00:00,361.35,361.59,360.84,360.9,6219.0,358.1421,358.3799,357.6366,357.6961,6219.0
2024-09-24 11:10:00,360.75,361.47,360.75,361.18,6431.0,357.5474,358.261,357.5474,357.9736,6431.0
2024-09-24 11:20:00,361.13,361.25,360.73,360.9,7473.0,357.924,358.043,357.5276,357.6961,7473.0
2024-09-24 11:30:00,361.11,361.87,361.11,361.76,7698.0,357.9042,358.6575,357.9042,358.5484,7698.0
2024-09-24 11:40:00,361.78,361.8,360.88,360.88,6973.0,358.5683,358.5881,357.6762,357.6762,6973.0
2024-09-24 11:50:00,360.76,361.06,360.44,361.0,14536.0,357.5573,357.8546,357.2401,357.7952,14536.0
2024-09-24 12:00:00,360.87,361.27,360.62,360.88,6483.0,357.6663,358.0628,357.4186,357.6762,6483.0
2024-09-24 12:10:00,360.92,361.28,360.79,360.87,6751.0,357.7159,358.0727,357.587,357.6663,6751.0
2024-09-24 12:20:00,361.04,361.1,360.86,360.92,2795.0,357.8348,357.8943,357.6564,357.7159,2795.0
2024-09-24 12:30:00,360.92,361.46,360.8,361.25,5454.0,357.7159,358.2511,357.597,358.043,5454.0
2024-09-24 12:40:00,361.32,361.93,361.32,361.36,3432.0,358.1123,358.7169,358.1123,358.152,3432.0
2024-09-24 12:50:00,361.35,361.35,361.0,361.15,3253.0,358.1421,358.1421,357.7952,357.9438,3253.0
2024-09-24 13:00:00,361.1,361.31,360.94,361.25,5626.0,357.8943,358.1024,357.7357,358.043,5626.0
2024-09-24 13:10:00,361.27,361.68,361.24,361.53,3685.0,358.0628,358.4691,358.033,358.3205,3685.0
2024-09-24 13:20:00,361.53,361.53,360.31,360.33,5523.0,358.3205,358.3205,357.1113,357.1311,5523.0
2024-09-24 13:30:00,360.42,360.46,360.1,360.28,6830.0,357.2203,357.26,356.9032,357.0816,6830.0
2024-09-24 13:40:00,360.17,360.33,359.91,360.25,10016.0,356.9725,357.1311,356.7149,357.0518,10016.0
2024-09-24 13:50:00,360.27,360.28,360.14,360.22,2169.0,357.0717,357.0816,356.9428,357.0221,2169.0
2024-09-24 14:00:00,360.15,360.15,359.59,359.59,2899.0,356.9527,356.9527,356.3977,356.3977,2899.0
2024-09-24 14:10:00,359.73,360.25,359.65,359.94,10967.0,356.5365,357.0518,356.4572,356.7446,10967.0
2024-09-24 14:20:00,359.85,359.99,359.6,359.97,4924.0,356.6554,356.7941,356.4076,356.7743,4924.0
2024-09-24 14:30:00,360.08,360.23,359.65,360.07,6424.0,356.8833,357.032,356.4572,356.8734,6424.0
2024-09-24 14:40:00,360.15,360.29,359.97,360.21,2887.0,356.9527,357.0915,356.7743,357.0122,2887.0
2024-09-24 14:50:00,360.21,360.59,360.21,360.4,5913.0,357.0122,357.3888,357.0122,357.2005,5913.0
2024-09-24 15:00:00,360.49,361.54,360.49,361.42,13195.0,357.2897,358.3304,357.2897,358.2114,13195.0
2024-09-24 15:10:00,361.36,361.58,360.86,361.0,8768.0,358.152,358.37,357.6564,357.7952,8768.0
2024-09-24 15:20:00,361.0,361.12,360.81,360.9,7861.0,357.7952,357.9141,357.6069,357.6961,7861.0
2024-09-24 15:30:00,360.88,360.93,359.88,360.09,22611.0,357.6762,357.7258,356.6851,356.8933,22611.0
2024-09-24 15:40:00,360.04,360.43,359.45,359.74,23571.0,356.8437,357.2302,356.2589,356.5464,23571.0
2024-09-24 15:50:00,359.83,361.22,359.36,361.02,83681.0,356.6356,358.0132,356.1697,357.815,83681.0
2024-09-25 09:30:00,363.26,363.81,360.56,360.56,29778.0,360.0351,360.5802,357.3591,357.3591,29778.0
2024-09-25 09:40:00,360.48,361.59,360.41,360.67,4058.0,357.2798,358.3799,357.2104,357.4681,4058.0
2024-09-25 09:50:00,360.45,360.86,359.67,359.67,5372.0,357.2501,357.6564,356.477,356.477,5372.0
2024-09-25 10:00:00,359.92,359.92,359.06,359.41,3656.0,356.7248,356.7248,355.8724,356.2193,3656.0
2024-09-25 10:10:00,359.1,359.7,359.1,359.35,12534.0,355.912,356.5067,355.912,356.1598,12534.0
2024-09-25 10:20:00,358.94,359.58,358.8,359.47,7648.0,355.7535,356.3878,355.6147,356.2788,7648.0
2024-09-25 10:30:00,359.72,360.06,359.48,359.65,4261.0,356.5265,356.8635,356.2887,356.4572,4261.0
2024-09-25 10:40:00,359.67,359.84,359.41,359.68,3977.0,356.477,356.6455,356.2193,356.4869,3977.0
2024-09-25 10:50:00,359.7,360.17,359.7,360.17,3270.0,356.5067,356.9725,356.5067,356.9725,3270.0
2024-09-25 11:00:00,360.17,360.43,360.17,360.41,3554.0,356.9725,357.2302,356.9725,357.2104,3554.0
2024-09-25 11:10:00,360.28,360.74,360.27,360.61,4312.0,357.0816,357.5375,357.0717,357.4086,4312.0
2024-09-25 11:20:00,360.62,361.06,360.62,361.06,4946.0,357.4186,357.8546,357.4186,357.8546,4946.0
2024-09-25 11:30:00,361.01,361.22,360.88,361.19,3255.0,357.8051,358.0132,357.6762,357.9835,3255.0
2024-09-25 11:40:00,361.23,361.43,361.2,361.42,3407.0,358.0231,358.2214,357.9934,358.2114,3407.0
2024-09-25 11:50:00,361.18,361.18,360.68,360.68,4164.0,357.9736,357.9736,357.478,357.478,4164.0
2024-09-25 12:00:00,360.56,360.56,359.91,359.91,7140.0,357.3591,357.3591,356.7149,356.7149,7140.0
2024-09-25 12:10:00,359.97,360.14,359.74,359.74,11148.0,356.7743,356.9428,356.5464,356.5464,11148.0
2024-09-25 12:20:00,359.87,359.89,359.51,359.62,17807.0,356.6752,356.695,356.3184,356.4274,17807.0
2024-09-25 12:30:00,359.62,359.62,359.14,359.26,11408.0,356.4274,356.4274,355.9517,356.0706,11408.0
2024-09-25 12:40:00,359.14,359.38,358.75,359.38,7197.0,355.9517,356.1896,355.5652,356.1896,7197.0
2024-09-25 12:50:00,359.51,359.86,359.47,359.63,2921.0,356.3184,356.6653,356.2788,356.4373,2921.0
2024-09-25 13:00:00,359.59,359.98,359.35,359.98,2454.0,356.3977,356.7842,356.1598,356.7842,2454.0
2024-09-25 13:10:00,359.91,360.16,359.86,360.13,2525.0,356.7149,356.9626,356.6653,356.9329,2525.0
2024-09-25 13:20:00,360.1,360.1,359.41,359.54,2807.0,356.9032,356.9032,356.2193,356.3481,2807.0
2024-09-25 13:30:00,359.57,359.71,359.19,359.71,5811.0,356.3779,356.5166,356.0012,356.5166,5811.0
2024-09-25 13:40:00,359.71,359.71,359.28,359.5,2065.0,356.5166,356.5166,356.0904,356.3085,2065.0
2024-09-25 13:50:00,359.6,359.95,359.57,359.91,3155.0,356.4076,356.7545,356.3779,356.7149,3155.0
2024-09-25 14:00:00,359.8,359.8,359.34,359.46,2477.0,356.6058,356.6058,356.1499,356.2688,2477.0
2024-09-25 14:10:00,359.48,359.48,358.92,359.26,4471.0,356.2887,356.2887,355.7336,356.0706,4471.0
2024-09-25 14:20:00,359.18,359.67,359.08,359.62,4865.0,355.9913,356.477,355.8922,356.4274,4865.0
2024-09-25 14:30:00,359.63,359.92,359.39,359.7,3842.0,356.4373,356.7248,356.1995,356.5067,3842.0
2024-09-25 14:40:00,359.66,359.86,359.25,359.37,4263.0,356.4671,356.6653,356.0607,356.1796,4263.0
2024-09-25 14:50:00,359.38,359.53,359.29,359.45,7514.0,356.1896,356.3382,356.1004,356.2589,7514.0
2024-09-25 15:00:00,359.42,359.73,359.31,359.67,3947.0,356.2292,356.5365,356.1202,356.477,3947.0
2024-09-25 15:10:00,359.72,359.93,359.5,359.74,6208.0,356.5265,356.7347,356.3085,356.5464,6208.0
2024-09-25 15:20:00,359.63,359.84,359.57,359.83,4839.0,356.4373,356.6455,356.3779,356.6356,4839.0
2024-09-25 15:30:00,359.71,360.05,359.68,359.99,5878.0,356.5166,356.8536,356.4869,356.7941,5878.0
2024-09-25 15:40:00,360.04,360.04,359.39,359.55,12996.0,356.8437,356.8437,356.1995,356.358,12996.0
2024-09-25 15:50:00,359.63,359.81,359.11,359.51,61045.0,356.4373,356.6157,355.922,356.3184,61045.0
2024-09-26 09:30:00,362.0,363.5,360.17,360.17,34898.0,358.7863,360.273,356.9725,356.9725,34898.0
2024-09-26 09:40:00,360.08,361.93,359.35,361.59,4586.0,356.8833,358.7169,356.1598,358.3799,4586.0
2024-09-26 09:50:00,361.59,361.73,360.23,360.45,2393.0,358.3799,358.5187,357.032,357.2501,2393.0
2024-09-26 10:00:00,360.41,361.02,358.31,358.62,11152.0,357.2104,357.815,355.1291,355.4363,11152.0
2024-09-26 10:10:00,358.68,359.65,358.54,359.2,11583.0,355.4958,356.4572,355.357,356.0112,11583.0
2024-09-26 10:20:00,358.78,359.16,358.59,359.15,4215.0,355.5949,355.9715,355.4066,355.9616,4215.0
2024-09-26 10:30:00,359.3,360.12,359.15,359.72,9131.0,356.1103,356.923,355.9616,356.5265,9131.0
2024-09-26 10:40:00,359.56,359.69,358.95,359.04,15370.0,356.368,356.4968,355.7634,355.8526,15370.0
2024-09-26 10:50:00,359.1,359.81,359.09,359.59,6344.0,355.912,356.6157,355.9021,356.3977,6344.0
2024-09-26 11:00:00,359.62,360.11,359.37,359.39,4369.0,356.4274,356.9131,356.1796,356.1995,4369.0
2024-09-26 11:10:00,359.44,359.44,358.98,359.26,4272.0,356.249,356.249,355.7931,356.0706,4272.0
2024-09-26 11:20:00,359.08,359.43,358.91,359.15,4784.0,355.8922,356.2391,355.7237,355.9616,4784.0
2024-09-26 11:30:00,359.06,359.43,358.83,359.43,4242.0,355.8724,356.2391,355.6444,356.2391,4242.0
2024-09-26 11:40:00,359.37,359.38,358.98,359.02,2529.0,356.1796,356.1896,355.7931,355.8328,2529.0
2024-09-26 11:50:00,359.1,359.54,358.97,359.53,3350.0,355.912,356.3481,355.7832,356.3382,3350.0
2024-09-26 12:00:00,359.63,359.76,359.34,359.56,2300.0,356.4373,356.5662,356.1499,356.368,2300.0
2024-09-26 12:10:00,359.56,359.87,359.44,359.77,3808.0,356.368,356.6752,356.249,356.5761,3808.0
2024-09-26 12:20:00,359.75,359.87,359.33,359.33,18605.0,356.5563,356.6752,356.14,356.14,18605.0
2024-09-26 12:30:00,359.32,359.44,359.19,359.36,4617.0,356.1301,356.249,356.0012,356.1697,4617.0
2024-09-26 12:40:00,359.36,359.61,359.27,359.4,10382.0,356.1697,356.4175,356.0805,356.2094,10382.0
2024-09-26 12:50:00,359.28,359.63,359.28,359.49,8376.0,356.0904,356.4373,356.0904,356.2986,8376.0
2024-09-26 13:00:00,359.5,360.16,359.49,359.72,8214.0,356.3085,356.9626,356.2986,356.5265,8214.0
2024-09-26 13:10:00,359.71,359.85,359.37,359.37,8269.0,356.5166,356.6554,356.1796,356.1796,8269.0
2024-09-26 13:20:00,359.52,359.87,359.48,359.69,9178.0,356.3283,356.6752,356.2887,356.4968,9178.0
2024-09-26 13:30:00,359.79,360.14,359.75,360.04,7321.0,356.5959,356.9428,356.5563,356.8437,7321.0
2024-09-26 13:40:00,360.11,360.27,359.76,360.15,10957.0,356.9131,357.0717,356.5662,356.9527,10957.0
2024-09-26 13:50:00,360.14,360.58,360.05,360.29,8750.0,356.9428,357.3789,356.8536,357.0915,8750.0
2024-09-26 14:00:00,360.42,361.03,360.27,360.63,8316.0,357.2203,357.8249,357.0717,357.4285,8316.0
2024-09-26 14:10:00,360.64,361.21,360.22,360.95,11108.0,357.4384,358.0033,357.0221,357.7456,11108.0
2024-09-26 14:20:00,360.94,361.17,360.56,360.73,3611.0,357.7357,357.9637,357.3591,357.5276,3611.0
2024-09-26 14:30:00,360.63,361.55,360.49,361.49,4050.0,357.4285,358.3403,357.2897,358.2808,4050.0
2024-09-26 14:40:00,361.45,361.65,361.27,361.6,4419.0,358.2412,358.4394,358.0628,358.3899,4419.0
2024-09-26 14:50:00,361.58,361.67,361.33,361.44,4906.0,358.37,358.4592,358.1222,358.2313,4906.0
2024-09-26 15:00:00,361.51,361.59,361.29,361.47,6163.0,358.3006,358.3799,358.0826,358.261,6163.0
2024-09-26 15:10:00,361.35,361.48,361.13,361.22,5010.0,358.1421,358.2709,357.924,358.0132,5010.0
2024-09-26 15:20:00,361.22,361.58,361.15,361.33,8900.0,358.0132,358.37,357.9438,358.1222,8900.0
2024-09-26 15:30:00,361.24,361.43,361.1,361.42,6523.0,358.033,358.2214,357.8943,358.2114,6523.0
2024-09-26 15:40:00,361.31,361.98,361.22,361.9,11086.0,358.1024,358.7665,358.0132,358.6872,11086.0
2024-09-26 15:50:00,362.0,362.5,361.36,361.38,98040.0,358.7863,359.2819,358.152,358.1718,98040.0
2024-09-27 09:30:00,362.99,363.97,361.72,363.25,24069.0,359.7675,360.7388,358.5088,360.0252,24069.0
2024-09-27 09:40:00,363.19,363.47,362.59,362.66,2178.0,359.9657,360.2432,359.3711,359.4404,2178.0
2024-09-27 09:50:00,362.01,362.78,361.36,362.78,4211.0,358.7962,359.5594,358.152,359.5594,4211.0
2024-09-27 10:00:00,362.62,363.28,362.41,363.22,11827.0,359.4008,360.0549,359.1927,359.9955,11827.0
2024-09-27 10:10:00,363.13,363.9,362.78,363.39,6092.0,359.9063,360.6694,359.5594,360.164,6092.0
2024-09-27 10:20:00,363.5,364.13,362.9,363.99,13332.0,360.273,360.8974,359.6783,360.7586,13332.0
2024-09-27 10:30:00,363.7,363.9,363.13,363.14,2805.0,360.4712,360.6694,359.9063,359.9162,2805.0
2024-09-27 10:40:00,363.27,363.28,362.49,362.77,1066.0,360.045,360.0549,359.2719,359.5495,1066.0
2024-09-27 10:50:00,363.04,363.62,362.88,362.99,3599.0,359.8171,360.3919,359.6585,359.7675,3599.0
2024-09-27 11:00:00,362.91,363.17,362.6,362.73,3567.0,359.6882,359.9459,359.381,359.5098,3567.0
2024-09-27 11:10:00,362.66,362.91,362.35,362.75,5878.0,359.4404,359.6882,359.1332,359.5296,5878.0
2024-09-27 11:20:00,362.75,363.43,362.45,362.96,7279.0,359.5296,360.2036,359.2323,359.7378,7279.0
2024-09-27 11:30:00,362.9,363.23,362.75,362.78,4754.0,359.6783,360.0054,359.5296,359.5594,4754.0
2024-09-27 11:40:00,362.79,363.0,362.39,362.74,2711.0,359.5693,359.7774,359.1728,359.5197,2711.0
2024-09-27 11:50:00,362.75,362.97,362.22,362.82,3583.0,359.5296,359.7477,359.0043,359.599,3583.0
2024-09-27 12:00:00,362.75,362.78,362.26,362.26,1400.0,359.5296,359.5594,359.044,359.044,1400.0
2024-09-27 12:10:00,362.5,362.84,362.21,362.73,2200.0,359.2819,359.6188,358.9944,359.5098,2200.0
2024-09-27 12:20:00,362.59,362.59,361.8,362.17,2920.0,359.3711,359.3711,358.5881,358.9548,2920.0
2024-09-27 12:30:00,362.04,362.04,361.5,361.91,1334.0,358.8259,358.8259,358.2907,358.6971,1334.0
2024-09-27 12:40:00,361.5,361.61,361.2,361.36,7163.0,358.2907,358.3998,357.9934,358.152,7163.0
2024-09-27 12:50:00,361.61,361.64,361.1,361.56,3228.0,358.3998,358.4295,357.8943,358.3502,3228.0
2024-09-27 13:00:00,361.26,361.57,360.58,360.74,5644.0,358.0529,358.3601,357.3789,357.5375,5644.0
2024-09-27 13:10:00,360.38,360.46,360.11,360.13,1314.0,357.1807,357.26,356.9131,356.9329,1314.0
2024-09-27 13:20:00,360.42,360.67,360.42,360.47,4031.0,357.2203,357.4681,357.2203,357.2699,4031.0
2024-09-27 13:30:00,360.47,360.68,359.95,360.38,3142.0,357.2699,357.478,356.7545,357.1807,3142.0
2024-09-27 13:40:00,360.25,360.65,360.25,360.46,3087.0,357.0518,357.4483,357.0518,357.26,3087.0
2024-09-27 13:50:00,360.46,360.46,359.9,359.94,3251.0,357.26,357.26,356.7049,356.7446,3251.0
2024-09-27 14:00:00,359.91,360.47,359.9,360.47,2927.0,356.7149,357.2699,356.7049,357.2699,2927.0
2024-09-27 14:10:00,360.64,360.64,360.25,360.45,2294.0,357.4384,357.4384,357.0518,357.2501,2294.0
2024-09-27 14:20:00,360.48,360.64,360.14,360.29,3437.0,357.2798,357.4384,356.9428,357.0915,3437.0
2024-09-27 14:30:00,360.15,360.34,359.84,359.94,2366.0,356.9527,357.141,356.6455,356.7446,2366.0
2024-09-27 14:40:00,359.92,360.42,359.83,360.42,3770.0,356.7248,357.2203,356.6356,357.2203,3770.0
2024-09-27 14:50:00,360.34,360.34,360.04,360.29,1859.0,357.141,357.141,356.8437,357.0915,1859.0
2024-09-27 15:00:00,360.43,360.58,360.32,360.41,5730.0,357.2302,357.3789,357.1212,357.2104,5730.0
2024-09-27 15:10:00,360.41,360.56,360.28,360.39,4886.0,357.2104,357.3591,357.0816,357.1906,4886.0
2024-09-27 15:20:00,360.4,360.4,359.91,360.2,2423.0,357.2005,357.2005,356.7149,357.0023,2423.0
2024-09-27 15:30:00,360.18,360.65,360.03,360.42,7634.0,356.9825,357.4483,356.8338,357.2203,7634.0
2024-09-27 15:40:00,360.27,360.58,359.77,360.53,8960.0,357.0717,357.3789,356.5761,357.3293,8960.0
2024-09-27 15:50:00,360.25,360.83,360.11,360.24,41681.0,357.0518,357.6267,356.9131,357.0419,41681.0
2024-09-30 09:30:00,358.73,360.77,358.3,359.07,18888.0,356.3327,358.359,355.9055,356.6704,18888.0
2024-09-30 09:40:00,358.54,359.67,358.24,358.3,3203.0,356.1439,357.2664,355.8459,355.9055,3203.0
2024-09-30 09:50:00,358.25,358.48,357.3,358.48,9471.0,355.8559,356.0843,354.9122,356.0843,9471.0
2024-09-30 10:00:00,358.41,358.98,358.3,358.96,4923.0,356.0148,356.581,355.9055,356.5611,4923.0
2024-09-30 10:10:00,358.95,359.07,358.54,358.88,4364.0,356.5512,356.6704,356.1439,356.4817,4364.0
2024-09-30 10:20:00,358.66,358.84,358.3,358.83,2771.0,356.2631,356.4419,355.9055,356.432,2771.0
2024-09-30 10:30:00,358.79,359.0,358.52,358.67,2229.0,356.3923,356.6009,356.1241,356.2731,2229.0
2024-09-30 10:40:00,358.66,358.66,358.33,358.46,1666.0,356.2631,356.2631,355.9353,356.0645,1666.0
2024-09-30 10:50:00,358.46,358.92,358.34,358.87,11194.0,356.0645,356.5214,355.9453,356.4717,11194.0
2024-09-30 11:00:00,358.94,358.95,358.26,358.56,1770.0,356.5413,356.5512,355.8658,356.1638,1770.0
2024-09-30 11:10:00,358.59,358.65,358.02,358.47,2010.0,356.1936,356.2532,355.6274,356.0744,2010.0
2024-09-30 11:20:00,358.52,358.78,358.39,358.5,8619.0,356.1241,356.3823,355.9949,356.1042,8619.0
2024-09-30 11:30:00,358.5,358.74,358.01,358.02,4609.0,356.1042,356.3426,355.6175,355.6274,4609.0
2024-09-30 11:40:00,358.19,358.2,358.19,358.19,500.0,355.7963,355.8062,355.7963,355.7963,500.0
2024-09-30 11:50:00,358.11,358.41,358.09,358.25,10305.0,355.7168,356.0148,355.697,355.8559,10305.0
2024-09-30 12:00:00,358.25,358.58,358.25,358.56,6755.0,355.8559,356.1837,355.8559,356.1638,6755.0
2024-09-30 12:10:00,358.43,358.43,358.21,358.22,2180.0,356.0347,356.0347,355.8161,355.8261,2180.0
2024-09-30 12:20:00,358.18,358.87,358.18,358.87,3087.0,355.7864,356.4717,355.7864,356.4717,3087.0
2024-09-30 12:30:00,358.82,358.82,358.68,358.68,685.0,356.4221,356.4221,356.283,356.283,685.0
2024-09-30 12:40:00,358.79,358.8,358.35,358.35,3922.0,356.3923,356.4022,355.9552,355.9552,3922.0
2024-09-30 12:50:00,358.3,358.45,358.11,358.32,949.0,355.9055,356.0545,355.7168,355.9254,949.0
2024-09-30 13:00:00,358.32,358.32,357.86,358.1,3579.0,355.9254,355.9254,355.4685,355.7069,3579.0
2024-09-30 13:10:00,357.8,358.05,357.71,358.04,4482.0,355.4089,355.6572,355.3195,355.6473,4482.0
2024-09-30 13:20:00,357.92,358.23,357.74,358.09,1052.0,355.5281,355.836,355.3493,355.697,1052.0
2024-09-30 13:30:00,357.89,358.1,357.68,357.92,12725.0,355.4983,355.7069,355.2897,355.5281,12725.0
2024-09-30 13:40:00,357.92,358.58,357.91,358.58,10073.0,355.5281,356.1837,355.5182,356.1837,10073.0
2024-09-30 13:50:00,358.63,358.65,358.35,358.65,3923.0,356.2333,356.2532,355.9552,356.2532,3923.0
2024-09-30 14:00:00,358.42,358.55,358.14,358.18,1759.0,356.0247,356.1539,355.7466,355.7864,1759.0
2024-09-30 14:10:00,358.18,358.18,357.45,357.48,2351.0,355.7864,355.7864,355.0612,355.091,2351.0
2024-09-30 14:20:00,357.18,357.9,356.84,357.89,5433.0,354.793,355.5082,354.4553,355.4983,5433.0
2024-09-30 14:30:00,357.55,358.22,357.55,358.22,10958.0,355.1606,355.8261,355.1606,355.8261,10958.0
2024-09-30 14:40:00,358.67,358.84,358.41,358.78,1808.0,356.2731,356.4419,356.0148,356.3823,1808.0
2024-09-30 14:50:00,358.77,358.81,358.4,358.58,3157.0,356.3724,356.4121,356.0049,356.1837,3157.0
2024-09-30 15:00:00,358.41,358.88,358.24,358.69,4312.0,356.0148,356.4817,355.8459,356.2929,4312.0
2024-09-30 15:10:00,358.84,359.01,358.41,358.93,3774.0,356.4419,356.6108,356.0148,356.5313,3774.0
2024-09-30 15:20:00,358.92,358.95,358.56,358.81,5996.0,356.5214,356.5512,356.1638,356.4121,5996.0
2024-09-30 15:30:00,358.75,359.78,358.75,359.78,9017.0,356.3525,357.3757,356.3525,357.3757,9017.0
2024-09-30 15:40:00,359.81,361.01,359.81,360.67,12471.0,357.4055,358.5974,357.4055,358.2597,12471.0
2024-09-30 15:50:00,360.83,361.55,360.49,361.25,47220.0,358.4186,359.1338,358.0809,358.8358,47220.0
2024-10-01 09:30:00,361.69,362.0,359.76,360.41,16014.0,359.2729,359.5808,357.3558,358.0014,16014.0
2024-10-01 09:40:00,361.0,361.58,359.39,359.87,15969.0,358.5875,359.1636,356.9883,357.4651,15969.0
2024-10-01 09:50:00,360.0,360.53,359.67,360.25,5383.0,357.5942,358.1206,357.2664,357.8425,5383.0
2024-10-01 10:00:00,360.24,360.49,358.3,358.41,8299.0,357.8326,358.0809,355.9055,356.0148,8299.0
2024-10-01 10:10:00,358.71,359.53,358.57,359.43,3705.0,356.3128,357.1273,356.1737,357.028,3705.0
2024-10-01 10:20:00,360.0,360.16,359.3,359.59,13141.0,357.5942,357.7531,356.8989,357.1869,13141.0
2024-10-01 10:30:00,359.64,360.35,359.56,360.19,8291.0,357.2366,357.9418,357.1571,357.7829,8291.0
2024-10-01 10:40:00,360.06,360.06,359.05,359.17,1853.0,357.6538,357.6538,356.6505,356.7697,1853.0
2024-10-01 10:50:00,359.07,359.5,358.76,359.45,5463.0,356.6704,357.0975,356.3625,357.0479,5463.0
2024-10-01 11:00:00,359.09,359.31,358.67,358.67,4436.0,356.6903,356.9088,356.2731,356.2731,4436.0
2024-10-01 11:10:00,358.44,358.92,358.29,358.92,2659.0,356.0446,356.5214,355.8956,356.5214,2659.0
2024-10-01 11:20:00,358.94,359.33,358.62,359.25,6772.0,356.5413,356.9287,356.2234,356.8492,6772.0
2024-10-01 11:30:00,359.29,359.44,358.96,359.44,719.0,356.8889,357.0379,356.5611,357.0379,719.0
2024-10-01 11:40:00,359.58,359.72,358.72,358.87,5061.0,357.177,357.3161,356.3227,356.4717,5061.0
2024-10-01 11:50:00,359.09,359.24,358.79,359.21,2979.0,356.6903,356.8393,356.3923,356.8095,2979.0
2024-10-01 12:00:00,359.21,359.28,358.72,359.15,2723.0,356.8095,356.879,356.3227,356.7499,2723.0
2024-10-01 12:10:00,358.88,358.88,358.55,358.55,749.0,356.4817,356.4817,356.1539,356.1539,749.0
2024-10-01 12:20:00,358.56,358.56,358.02,358.15,1972.0,356.1638,356.1638,355.6274,355.7566,1972.0
2024-10-01 12:30:00,357.9,358.02,357.66,357.88,1664.0,355.5082,355.6274,355.2698,355.4884,1664.0
2024-10-01 12:40:00,357.85,357.85,357.02,357.06,4125.0,355.4586,355.4586,354.6341,354.6738,4125.0
2024-10-01 12:50:00,357.1,357.95,357.07,357.72,4017.0,354.7136,355.5579,354.6838,355.3294,4017.0
2024-10-01 13:00:00,357.71,357.74,357.19,357.34,718.0,355.3195,355.3493,354.803,354.952,718.0
2024-10-01 13:10:00,357.33,357.35,355.95,356.21,4644.0,354.942,354.9619,353.5713,353.8295,4644.0
2024-10-01 13:20:00,356.25,356.59,355.36,355.63,4809.0,353.8692,354.207,352.9852,353.2534,4809.0
2024-10-01 13:30:00,355.63,356.73,355.55,355.84,5114.0,353.2534,354.346,353.1739,353.462,5114.0
2024-10-01 13:40:00,356.0,356.76,355.96,356.76,6514.0,353.6209,354.3758,353.5812,354.3758,6514.0
2024-10-01 13:50:00,356.37,357.27,356.37,357.1,3024.0,353.9884,354.8824,353.9884,354.7136,3024.0
2024-10-01 14:00:00,357.6,358.12,357.6,357.7,2172.0,355.2102,355.7268,355.2102,355.3096,2172.0
2024-10-01 14:10:00,358.09,358.41,357.88,358.25,2798.0,355.697,356.0148,355.4884,355.8559,2798.0
2024-10-01 14:20:00,358.19,358.33,358.19,358.32,201.0,355.7963,355.9353,355.7963,355.9254,201.0
2024-10-01 14:30:00,358.13,358.58,358.11,358.15,2747.0,355.7367,356.1837,355.7168,355.7566,2747.0
2024-10-01 14:40:00,358.39,358.4,357.92,358.3,6816.0,355.9949,356.0049,355.5281,355.9055,6816.0
2024-10-01 14:50:00,358.45,358.93,358.41,358.85,5318.0,356.0545,356.5313,356.0148,356.4519,5318.0
2024-10-01 15:00:00,358.84,358.85,357.91,357.91,6555.0,356.4419,356.4519,355.5182,355.5182,6555.0
2024-10-01 15:10:00,358.15,358.15,357.41,357.79,4173.0,355.7566,355.7566,355.0215,355.399,4173.0
2024-10-01 15:20:00,357.8,358.55,357.69,358.42,5594.0,355.4089,356.1539,355.2996,356.0247,5594.0
2024-10-01 15:30:00,358.44,358.45,358.15,358.3,6097.0,356.0446,356.0545,355.7566,355.9055,6097.0
2024-10-01 15:40:00,358.23,358.45,357.77,357.86,4980.0,355.836,356.0545,355.3791,355.4685,4980.0
2024-10-01 15:50:00,357.81,357.86,357.05,357.42,41776.0,355.4188,355.4685,354.6639,355.0314,41776.0
2024-10-02 09:30:00,354.96,355.94,351.3,352.93,34929.0,352.5879,353.5613,348.9523,350.5714,34929.0
2024-10-02 09:40:00,353.15,353.8,351.81,353.38,12987.0,350.79,351.4356,349.4589,351.0184,12987.0
2024-10-02 09:50:00,353.48,353.87,352.81,352.83,7919.0,351.1178,351.5052,350.4522,350.4721,7919.0
2024-10-02 10:00:00,352.83,353.47,352.7,352.85,9904.0,350.4721,351.1078,350.343,350.492,9904.0
2024-10-02 10:10:00,353.03,354.99,352.96,354.99,6265.0,350.6708,352.6177,350.6012,352.6177,6265.0
2024-10-02 10:20:00,355.02,355.39,354.4,354.9,5376.0,352.6475,353.015,352.0316,352.5283,5376.0
2024-10-02 10:30:00,355.04,355.44,354.72,355.31,4245.0,352.6673,353.0647,352.3495,352.9355,4245.0
2024-10-02 10:40:00,355.1,355.48,354.79,355.1,9835.0,352.7269,353.1044,352.419,352.7269,9835.0
2024-10-02 10:50:00,355.1,355.51,355.0,355.45,4918.0,352.7269,353.1342,352.6276,353.0746,4918.0
2024-10-02 11:00:00,355.38,356.2,355.23,355.82,6003.0,353.0051,353.8196,352.8561,353.4421,6003.0
2024-10-02 11:10:00,356.18,356.86,355.94,356.53,9292.0,353.7997,354.4752,353.5613,354.1474,9292.0
2024-10-02 11:20:00,356.71,356.94,356.12,356.43,3071.0,354.3262,354.5546,353.7401,354.048,3071.0
2024-10-02 11:30:00,356.59,356.81,355.75,355.95,4264.0,354.207,354.4255,353.3726,353.5713,4264.0
2024-10-02 11:40:00,356.22,356.24,355.91,355.91,1605.0,353.8394,353.8593,353.5315,353.5315,1605.0
2024-10-02 11:50:00,356.0,356.45,355.79,355.97,3786.0,353.6209,354.0679,353.4123,353.5911,3786.0
2024-10-02 12:00:00,355.79,356.39,355.79,355.89,2926.0,353.4123,354.0083,353.4123,353.5117,2926.0
2024-10-02 12:10:00,356.03,356.21,355.6,355.6,4558.0,353.6507,353.8295,353.2236,353.2236,4558.0
2024-10-02 12:20:00,355.57,356.11,355.4,356.11,2466.0,353.1938,353.7302,353.0249,353.7302,2466.0
2024-10-02 12:30:00,356.06,356.11,355.61,356.02,2806.0,353.6805,353.7302,353.2335,353.6408,2806.0
2024-10-02 12:40:00,355.92,355.93,355.36,355.69,6663.0,353.5415,353.5514,352.9852,353.313,6663.0
2024-10-02 12:50:00,355.55,355.83,355.36,355.51,3478.0,353.1739,353.4521,352.9852,353.1342,3478.0
2024-10-02 13:00:00,355.46,355.58,355.2,355.33,3232.0,353.0845,353.2037,352.8263,352.9554,3232.0
2024-10-02 13:10:00,355.4,355.94,355.28,355.66,5613.0,353.0249,353.5613,352.9057,353.2832,5613.0
2024-10-02 13:20:00,355.65,355.65,354.99,355.05,2438.0,353.2733,353.2733,352.6177,352.6773,2438.0
2024-10-02 13:30:00,355.1,355.47,354.87,355.2,3893.0,352.7269,353.0945,352.4985,352.8263,3893.0
2024-10-02 13:40:00,355.29,356.16,355.28,356.16,5226.0,352.9157,353.7798,352.9057,353.7798,5226.0
2024-10-02 13:50:00,355.92,356.27,355.79,356.14,4168.0,353.5415,353.8891,353.4123,353.76,4168.0
2024-10-02 14:00:00,356.3,356.45,356.08,356.35,2762.0,353.9189,354.0679,353.7004,353.9686,2762.0
2024-10-02 14:10:00,356.33,356.48,356.07,356.13,4021.0,353.9487,354.0977,353.6905,353.75,4021.0
2024-10-02 14:20:00,355.93,355.94,355.29,355.48,5974.0,353.5514,353.5613,352.9157,353.1044,5974.0
2024-10-02 14:30:00,355.73,355.89,355.57,355.75,5128.0,353.3527,353.5117,353.1938,353.3726,5128.0
2024-10-02 14:40:00,355.96,356.26,355.78,355.88,6478.0,353.5812,353.8792,353.4024,353.5017,6478.0
2024-10-02 14:50:00,355.88,355.89,355.27,355.5,7407.0,353.5017,353.5117,352.8958,353.1243,7407.0
2024-10-02 15:00:00,355.49,356.06,355.38,355.56,4771.0,353.1143,353.6805,353.0051,353.1839,4771.0
2024-10-02 15:10:00,355.75,356.24,355.71,355.92,3847.0,353.3726,353.8593,353.3329,353.5415,3847.0
2024-10-02 15:20:00,355.8,356.04,355.74,355.82,7863.0,353.4223,353.6607,353.3627,353.4421,7863.0
2024-10-02 15:30:00,355.88,356.5,355.67,356.03,19793.0,353.5017,354.1176,353.2931,353.6507,19793.0
2024-10-02 15:40:00,355.83,355.87,355.37,355.81,8468.0,353.4521,353.4918,352.9951,353.4322,8468.0
2024-10-02 15:50:00,355.74,355.87,354.94,355.12,43496.0,353.3627,353.4918,352.568,352.7468,43496.0
2024-10-03 09:30:00,354.93,354.93,351.82,352.38,23874.0,352.5581,352.5581,349.4689,350.0251,23874.0
2024-10-03 09:40:00,352.71,353.11,351.3,351.44,3678.0,350.3529,350.7502,348.9523,349.0914,3678.0
2024-10-03 09:50:00,351.96,351.96,351.26,351.49,1841.0,349.6079,349.6079,348.9126,349.1411,1841.0
2024-10-03 10:00:00,351.18,352.55,351.07,352.52,6803.0,348.8331,350.194,348.7239,350.1642,6803.0
2024-10-03 10:10:00,352.55,352.84,352.05,352.22,4365.0,350.194,350.482,349.6973,349.8662,4365.0
2024-10-03 10:20:00,352.09,352.09,350.72,351.43,2423.0,349.737,349.737,348.3762,349.0815,2423.0
2024-10-03 10:30:00,351.34,352.1,351.32,351.99,13916.0,348.9921,349.747,348.9722,349.6377,13916.0
2024-10-03 10:40:00,352.06,352.71,351.69,352.17,21960.0,349.7072,350.3529,349.3397,349.8165,21960.0
2024-10-03 10:50:00,352.41,352.48,351.79,351.88,20746.0,350.0549,350.1244,349.4391,349.5285,20746.0
2024-10-03 11:00:00,351.9,352.47,351.69,352.06,8642.0,349.5483,350.1145,349.3397,349.7072,8642.0
2024-10-03 11:10:00,352.47,352.62,352.1,352.62,3000.0,350.1145,350.2635,349.747,350.2635,3000.0
2024-10-03 11:20:00,352.65,353.28,352.42,353.17,10406.0,350.2933,350.9191,350.0648,350.8098,10406.0
2024-10-03 11:30:00,353.07,353.72,353.07,353.67,4575.0,350.7105,351.3562,350.7105,351.3065,4575.0
2024-10-03 11:40:00,353.81,354.35,353.77,354.21,3833.0,351.4456,351.9819,351.4058,351.8429,3833.0
2024-10-03 11:50:00,354.21,354.82,354.21,354.36,7513.0,351.8429,352.4488,351.8429,351.9919,7513.0
2024-10-03 12:00:00,354.17,354.4,354.13,354.13,3492.0,351.8031,352.0316,351.7634,351.7634,3492.0
2024-10-03 12:10:00,354.18,354.52,354.16,354.49,2903.0,351.8131,352.1508,351.7932,352.121,2903.0
2024-10-03 12:20:00,354.6,355.06,354.48,355.06,4933.0,352.2303,352.6872,352.1111,352.6872,4933.0
2024-10-03 12:30:00,355.11,355.29,354.22,354.23,11981.0,352.7369,352.9157,351.8528,351.8627,11981.0
2024-10-03 12:40:00,354.19,354.39,353.4,353.62,2058.0,351.823,352.0217,351.0383,351.2568,2058.0
2024-10-03 12:50:00,353.52,354.83,353.41,354.6,11722.0,351.1575,352.4587,351.0482,352.2303,11722.0
2024-10-03 13:00:00,354.36,354.59,354.14,354.55,25739.0,351.9919,352.2203,351.7733,352.1806,25739.0
2024-10-03 13:10:00,354.36,354.51,353.64,353.75,14221.0,351.9919,352.1409,351.2767,351.386,14221.0
2024-10-03 13:20:00,353.75,354.4,353.75,354.12,3287.0,351.386,352.0316,351.386,351.7535,3287.0
2024-10-03 13:30:00,354.1,354.1,353.88,354.0,4674.0,351.7336,351.7336,351.5151,351.6343,4674.0
2024-10-03 13:40:00,354.16,354.4,353.93,354.33,7720.0,351.7932,352.0316,351.5648,351.9621,7720.0
2024-10-03 13:50:00,354.23,354.23,353.84,353.9,9734.0,351.8627,351.8627,351.4754,351.535,9734.0
2024-10-03 14:00:00,353.96,354.13,353.87,353.89,5739.0,351.5946,351.7634,351.5052,351.525,5739.0
2024-10-03 14:10:00,353.83,353.94,353.77,353.84,2376.0,351.4654,351.5747,351.4058,351.4754,2376.0
2024-10-03 14:20:00,353.97,354.1,353.72,354.01,10933.0,351.6045,351.7336,351.3562,351.6442,10933.0
2024-10-03 14:30:00,353.94,353.94,353.2,353.33,9904.0,351.5747,351.5747,350.8396,350.9688,9904.0
2024-10-03 14:40:00,353.29,353.39,352.81,352.85,5973.0,350.929,351.0284,350.4522,350.492,5973.0
2024-10-03 14:50:00,352.85,353.02,352.53,352.54,2601.0,350.492,350.6608,350.1741,350.184,2601.0
2024-10-03 15:00:00,352.5,352.57,352.31,352.39,14083.0,350.1443,350.2138,349.9556,350.035,14083.0
2024-10-03 15:10:00,352.37,352.37,351.73,351.94,11569.0,350.0152,350.0152,349.3795,349.5881,11569.0
2024-10-03 15:20:00,351.77,352.36,351.77,352.05,7278.0,349.4192,350.0052,349.4192,349.6973,7278.0
2024-10-03 15:30:00,351.92,352.11,351.51,351.56,2953.0,349.5682,349.7569,349.1609,349.2106,2953.0
2024-10-03 15:40:00,351.73,351.95,351.19,351.51,11165.0,349.3795,349.598,348.8431,349.1609,11165.0
2024-10-03 15:50:00,351.43,351.83,351.04,351.48,45083.0,349.0815,349.4788,348.6941,349.1311,45083.0
2024-10-04 09:30:00,352.39,354.43,350.29,351.07,11750.0,350.035,352.0614,347.9491,348.7239,11750.0
2024-10-04 09:40:00,351.28,352.05,351.28,351.34,4982.0,348.9325,349.6973,348.9325,348.9921,4982.0
2024-10-04 09:50:00,351.53,351.85,350.45,350.46,6337.0,349.1808,349.4987,348.108,348.1179,6337.0
2024-10-04 10:00:00,350.75,351.52,350.55,350.55,4573.0,348.406,349.1709,348.2073,348.2073,4573.0
2024-10-04 10:10:00,350.54,351.0,350.27,350.59,3763.0,348.1974,348.6543,347.9292,348.2471,3763.0
2024-10-04 10:20:00,350.6,350.6,349.0,349.06,5859.0,348.257,348.257,346.6677,346.7273,5859.0
2024-10-04 10:30:00,348.91,349.46,347.81,348.36,11082.0,346.5783,347.1246,345.4857,346.032,11082.0
2024-10-04 10:40:00,348.38,349.17,348.37,348.9,4293.0,346.0518,346.8366,346.0419,346.5684,4293.0
2024-10-04 10:50:00,349.05,349.43,348.77,349.07,4814.0,346.7174,347.0948,346.4392,346.7372,4814.0
2024-10-04 11:00:00,349.32,349.68,349.3,349.3,2507.0,346.9856,347.3432,346.9657,346.9657,2507.0
2024-10-04 11:10:00,349.4,349.41,348.8,348.91,2204.0,347.065,347.075,346.469,346.5783,2204.0
2024-10-04 11:20:00,348.79,349.11,348.59,348.71,3137.0,346.4591,346.777,346.2604,346.3796,3137.0
2024-10-04 11:30:00,348.84,349.26,348.76,349.14,6850.0,346.5088,346.926,346.4293,346.8068,6850.0
2024-10-04 11:40:00,349.2,349.35,348.98,349.23,1693.0,346.8664,347.0154,346.6478,346.8962,1693.0
2024-10-04 11:50:00,348.95,348.95,348.54,348.59,1960.0,346.618,346.618,346.2108,346.2604,1960.0
2024-10-04 12:00:00,348.37,348.91,348.31,348.43,4438.0,346.0419,346.5783,345.9823,346.1015,4438.0
2024-10-04 12:10:00,348.6,348.99,348.47,348.93,5000.0,346.2704,346.6578,346.1412,346.5982,5000.0
2024-10-04 12:20:00,349.0,349.0,348.46,348.46,1406.0,346.6677,346.6677,346.1313,346.1313,1406.0
2024-10-04 12:30:00,348.55,349.23,348.35,349.19,2033.0,346.2207,346.8962,346.022,346.8564,2033.0
2024-10-04 12:40:00,349.19,349.67,349.14,349.67,1973.0,346.8564,347.3332,346.8068,347.3332,1973.0
2024-10-04 12:50:00,349.64,349.64,349.23,349.46,1954.0,347.3034,347.3034,346.8962,347.1246,1954.0
2024-10-04 13:00:00,349.53,350.13,349.53,350.08,2707.0,347.1942,347.7901,347.1942,347.7405,2707.0
2024-10-04 13:10:00,350.19,350.92,350.18,350.82,5381.0,347.8497,348.5749,347.8398,348.4755,5381.0
2024-10-04 13:20:00,350.82,350.83,350.36,350.52,4411.0,348.4755,348.4855,348.0186,348.1775,4411.0
2024-10-04 13:30:00,350.39,350.55,349.39,350.0,7209.0,348.0484,348.2073,347.0551,347.661,7209.0
2024-10-04 13:40:00,350.13,350.52,350.12,350.29,6245.0,347.7901,348.1775,347.7802,347.9491,6245.0
2024-10-04 13:50:00,350.29,350.29,349.79,349.81,7138.0,347.9491,347.9491,347.4524,347.4723,7138.0
2024-10-04 14:00:00,349.81,349.87,349.38,349.4,6025.0,347.4723,347.5319,347.0452,347.065,6025.0
2024-10-04 14:10:00,349.51,349.6,348.93,349.12,6554.0,347.1743,347.2637,346.5982,346.7869,6554.0
2024-10-04 14:20:00,349.25,349.82,349.07,349.35,5906.0,346.916,347.4822,346.7372,347.0154,5906.0
2024-10-04 14:30:00,349.53,350.9,349.52,350.7,5342.0,347.1942,348.555,347.1842,348.3563,5342.0
2024-10-04 14:40:00,350.79,350.8,350.47,350.58,3424.0,348.4457,348.4557,348.1279,348.2371,3424.0
2024-10-04 14:50:00,350.6,350.77,350.52,350.69,2425.0,348.257,348.4259,348.1775,348.3464,2425.0
2024-10-04 15:00:00,350.67,350.67,350.32,350.58,6656.0,348.3265,348.3265,347.9789,348.2371,6656.0
2024-10-04 15:10:00,350.52,350.79,350.42,350.43,4044.0,348.1775,348.4457,348.0782,348.0881,4044.0
2024-10-04 15:20:00,350.32,351.09,350.32,350.94,5504.0,347.9789,348.7437,347.9789,348.5947,5504.0
2024-10-04 15:30:00,350.77,351.95,350.68,351.95,16294.0,348.4259,349.598,348.3365,349.598,16294.0
2024-10-04 15:40:00,351.82,352.09,351.12,351.33,10102.0,349.4689,349.737,348.7735,348.9821,10102.0
2024-10-04 15:50:00,351.34,351.85,351.17,351.33,42709.0,348.9921,349.4987,348.8232,348.9821,42709.0
2024-10-07 09:30:00,349.91,349.91,348.52,349.13,16984.0,347.5716,347.5716,346.1909,346.7968,16984.0
2024-10-07 09:40:00,349.52,349.9,348.21,348.27,12104.0,347.1842,347.5617,345.883,345.9426,12104.0
2024-10-07 09:50:00,348.6,349.17,348.24,348.55,9203.0,346.2704,346.8366,345.9128,346.2207,9203.0
2024-10-07 10:00:00,348.54,349.53,348.3,348.54,12171.0,346.2108,347.1942,345.9724,346.2108,12171.0
2024-10-07 10:10:00,348.27,348.64,347.21,348.51,12421.0,345.9426,346.3101,344.8897,346.181,12421.0
2024-10-07 10:20:00,348.6,349.01,348.25,348.61,5329.0,346.2704,346.6776,345.9227,346.2803,5329.0
2024-10-07 10:30:00,348.61,349.54,348.6,349.3,5921.0,346.2803,347.2041,346.2704,346.9657,5921.0
2024-10-07 10:40:00,349.05,349.39,348.82,348.93,7249.0,346.7174,347.0551,346.4889,346.5982,7249.0
2024-10-07 10:50:00,348.88,349.5,348.7,349.0,10645.0,346.5485,347.1644,346.3697,346.6677,10645.0
2024-10-07 11:00:00,349.23,349.24,348.53,348.85,4028.0,346.8962,346.9061,346.2008,346.5187,4028.0
2024-10-07 11:10:00,348.64,349.39,348.64,349.21,4130.0,346.3101,347.0551,346.3101,346.8763,4130.0
2024-10-07 11:20:00,349.21,349.48,347.98,348.21,6224.0,346.8763,347.1445,345.6545,345.883,6224.0
2024-10-07 11:30:00,348.21,348.39,347.85,348.24,2923.0,345.883,346.0618,345.5254,345.9128,2923.0
2024-10-07 11:40:00,348.1,348.25,347.61,347.76,2554.0,345.7737,345.9227,345.287,345.436,2554.0
2024-10-07 11:50:00,347.97,348.06,347.37,347.38,4753.0,345.6446,345.734,345.0486,345.0585,4753.0
2024-10-07 12:00:00,347.48,347.68,347.11,347.34,5987.0,345.1579,345.3565,344.7903,345.0188,5987.0
2024-10-07 12:10:00,347.11,347.11,346.64,346.91,6370.0,344.7903,344.7903,344.3235,344.5917,6370.0
2024-10-07 12:20:00,347.0,347.16,346.78,347.11,7544.0,344.6811,344.84,344.4625,344.7903,7544.0
2024-10-07 12:30:00,346.74,346.83,346.41,346.42,4535.0,344.4228,344.5122,344.095,344.1049,4535.0
2024-10-07 12:40:00,346.42,347.0,346.28,346.88,6825.0,344.1049,344.6811,343.9659,344.5619,6825.0
2024-10-07 12:50:00,347.12,347.12,346.61,346.8,13340.0,344.8003,344.8003,344.2937,344.4824,13340.0
2024-10-07 13:00:00,346.79,347.08,346.6,346.75,12411.0,344.4725,344.7605,344.2837,344.4327,12411.0
2024-10-07 13:10:00,346.79,346.99,346.51,346.69,8372.0,344.4725,344.6711,344.1943,344.3731,8372.0
2024-10-07 13:20:00,346.69,346.77,346.42,346.51,18653.0,344.3731,344.4526,344.1049,344.1943,18653.0
2024-10-07 13:30:00,346.51,346.68,346.38,346.63,6922.0,344.1943,344.3632,344.0652,344.3135,6922.0
2024-10-07 13:40:00,346.64,346.65,345.48,345.71,4626.0,344.3235,344.3334,343.1712,343.3997,4626.0
2024-10-07 13:50:00,345.71,345.89,345.47,345.53,5302.0,343.3997,343.5785,343.1613,343.2209,5302.0
2024-10-07 14:00:00,345.46,345.61,345.28,345.36,5022.0,343.1514,343.3004,342.9726,343.052,5022.0
2024-10-07 14:10:00,345.37,345.75,345.3,345.3,10774.0,343.062,343.4394,342.9924,342.9924,10774.0
2024-10-07 14:20:00,345.5,345.51,344.86,345.01,2731.0,343.1911,343.201,342.5554,342.7044,2731.0
2024-10-07 14:30:00,344.9,344.98,343.95,344.47,8042.0,342.5951,342.6746,341.6514,342.168,8042.0
2024-10-07 14:40:00,344.52,345.05,344.51,345.05,7211.0,342.2176,342.7441,342.2077,342.7441,7211.0
2024-10-07 14:50:00,344.94,345.19,344.8,344.8,7196.0,342.6348,342.8832,342.4958,342.4958,7196.0
2024-10-07 15:00:00,344.85,345.25,344.8,345.23,9521.0,342.5454,342.9428,342.4958,342.9229,9521.0
2024-10-07 15:10:00,345.2,345.55,345.16,345.38,7758.0,342.8931,343.2408,342.8534,343.0719,7758.0
2024-10-07 15:20:00,345.26,345.74,345.2,345.64,18493.0,342.9527,343.4295,342.8931,343.3302,18493.0
2024-10-07 15:30:00,345.64,345.67,344.57,345.03,20285.0,343.3302,343.36,342.2673,342.7242,20285.0
2024-10-07 15:40:00,345.04,345.14,344.65,344.94,22678.0,342.7342,342.8335,342.3468,342.6348,22678.0
2024-10-07 15:50:00,344.84,345.97,344.78,345.28,84441.0,342.5355,343.6579,342.4759,342.9726,84441.0
2024-10-08 09:30:00,347.84,349.36,346.56,347.53,27746.0,345.5155,347.0253,344.244,345.2075,27746.0
2024-10-08 09:40:00,347.53,349.17,347.53,347.54,7060.0,345.2075,346.8366,345.2075,345.2175,7060.0
2024-10-08 09:50:00,347.01,347.92,346.85,347.72,13445.0,344.691,345.5949,344.5321,345.3963,13445.0
2024-10-08 10:00:00,347.5,347.89,346.96,347.12,8318.0,345.1777,345.5651,344.6413,344.8003,8318.0
2024-10-08 10:10:00,347.12,349.06,346.85,348.84,17780.0,344.8003,346.7273,344.5321,346.5088,17780.0
2024-10-08 10:20:00,348.82,350.31,348.79,349.46,18755.0,346.4889,347.9689,346.4591,347.1246,18755.0
2024-10-08 10:30:00,349.23,349.65,348.12,348.27,4921.0,346.8962,347.3134,345.7936,345.9426,4921.0
2024-10-08 10:40:00,348.27,349.88,348.17,348.17,11234.0,345.9426,347.5418,345.8432,345.8432,11234.0
2024-10-08 10:50:00,348.46,349.45,348.46,349.1,6718.0,346.1313,347.1147,346.1313,346.767,6718.0
2024-10-08 11:00:00,349.36,349.45,349.01,349.19,9834.0,347.0253,347.1147,346.6776,346.8564,9834.0
2024-10-08 11:10:00,349.28,349.9,348.91,349.88,6061.0,346.9458,347.5617,346.5783,347.5418,6061.0
2024-10-08 11:20:00,350.04,350.1,349.46,349.63,14653.0,347.7007,347.7603,347.1246,347.2935,14653.0
2024-10-08 11:30:00,349.63,350.35,349.45,349.5,11470.0,347.2935,348.0087,347.1147,347.1644,11470.0
2024-10-08 11:40:00,349.66,350.12,349.08,349.15,5100.0,347.3233,347.7802,346.7472,346.8167,5100.0
2024-10-08 11:50:00,349.29,349.46,348.53,348.53,7540.0,346.9558,347.1246,346.2008,346.2008,7540.0
2024-10-08 12:00:00,348.3,348.97,348.3,348.6,10326.0,345.9724,346.6379,345.9724,346.2704,10326.0
2024-10-08 12:10:00,348.63,349.31,348.63,349.27,3946.0,346.3002,346.9756,346.3002,346.9359,3946.0
2024-10-08 12:20:00,349.42,350.07,349.08,349.08,5784.0,347.0849,347.7305,346.7472,346.7472,5784.0
2024-10-08 12:30:00,348.83,349.81,348.7,349.81,6646.0,346.4988,347.4723,346.3697,347.4723,6646.0
2024-10-08 12:40:00,349.99,350.22,349.5,349.56,5406.0,347.6511,347.8795,347.1644,347.224,5406.0
2024-10-08 12:50:00,349.55,349.97,349.54,349.8,2698.0,347.214,347.6312,347.2041,347.4624,2698.0
2024-10-08 13:00:00,349.88,349.88,349.18,349.35,3528.0,347.5418,347.5418,346.8465,347.0154,3528.0
2024-10-08 13:10:00,349.33,350.07,349.33,349.98,8284.0,346.9955,347.7305,346.9955,347.6411,8284.0
2024-10-08 13:20:00,350.19,351.01,350.04,350.84,8560.0,347.8497,348.6643,347.7007,348.4954,8560.0
2024-10-08 13:30:00,350.63,350.76,350.09,350.36,4698.0,348.2868,348.4159,347.7504,348.0186,4698.0
2024-10-08 13:40:00,350.42,350.67,350.32,350.38,11076.0,348.0782,348.3265,347.9789,348.0385,11076.0
2024-10-08 13:50:00,350.37,350.37,349.83,350.2,5801.0,348.0285,348.0285,347.4922,347.8597,5801.0
2024-10-08 14:00:00,350.26,350.67,350.24,350.44,4293.0,347.9193,348.3265,347.8994,348.0981,4293.0
2024-10-08 14:10:00,350.4,350.6,350.33,350.6,4017.0,348.0583,348.257,347.9888,348.257,4017.0
2024-10-08 14:20:00,350.66,350.88,350.52,350.69,2827.0,348.3166,348.5351,348.1775,348.3464,2827.0
2024-10-08 14:30:00,350.69,351.72,350.62,351.57,17597.0,348.3464,349.3695,348.2769,349.2205,17597.0
2024-10-08 14:40:00,351.33,351.5,351.14,351.15,9071.0,348.9821,349.151,348.7934,348.8033,9071.0
2024-10-08 14:50:00,351.14,351.48,351.04,351.31,4916.0,348.7934,349.1311,348.6941,348.9623,4916.0
2024-10-08 15:00:00,351.18,351.18,350.55,350.97,5884.0,348.8331,348.8331,348.2073,348.6245,5884.0
2024-10-08 15:10:00,350.85,351.44,350.78,351.04,11308.0,348.5053,349.0914,348.4358,348.6941,11308.0
2024-10-08 15:20:00,351.07,351.34,350.91,350.91,5593.0,348.7239,348.9921,348.5649,348.5649,5593.0
2024-10-08 15:30:00,350.91,351.52,350.91,351.41,11841.0,348.5649,349.1709,348.5649,349.0616,11841.0
2024-10-08 15:40:00,351.3,351.38,350.71,351.0,8536.0,348.9523,349.0318,348.3663,348.6543,8536.0
2024-10-08 15:50:00,351.1,351.49,350.77,350.83,50355.0,348.7537,349.1411,348.4259,348.4855,50355.0
2024-10-09 09:30:00,350.67,351.41,349.93,351.4,11866.0,348.3265,349.0616,347.5915,349.0517,11866.0
2024-10-09 09:40:00,351.05,351.49,350.61,350.94,6986.0,348.704,349.1411,348.2669,348.5947,6986.0
2024-10-09 09:50:00,350.5,351.36,350.0,350.89,14276.0,348.1577,349.0119,347.661,348.5451,14276.0
2024-10-09 10:00:00,351.16,351.19,350.01,350.94,16348.0,348.8133,348.8431,347.6709,348.5947,16348.0
2024-10-09 10:10:00,350.49,351.06,350.0,350.22,53880.0,348.1477,348.7139,347.661,347.8795,53880.0
2024-10-09 10:20:00,350.0,350.39,349.05,349.95,8682.0,347.661,348.0484,346.7174,347.6113,8682.0
2024-10-09 10:30:00,349.77,350.01,349.31,350.01,3689.0,347.4326,347.6709,346.9756,347.6709,3689.0
2024-10-09 10:40:00,349.74,350.97,349.73,350.97,4172.0,347.4028,348.6245,347.3928,348.6245,4172.0
2024-10-09 10:50:00,350.94,351.36,350.8,351.21,3241.0,348.5947,349.0119,348.4557,348.8629,3241.0
2024-10-09 11:00:00,351.2,351.65,351.2,351.52,2021.0,348.853,349.3,348.853,349.1709,2021.0
2024-10-09 11:10:00,351.64,352.08,351.38,352.08,4731.0,349.2901,349.7271,349.0318,349.7271,4731.0
2024-10-09 11:20:00,351.65,352.53,351.65,351.79,3966.0,349.3,350.1741,349.3,349.4391,3966.0
2024-10-09 11:30:00,351.66,352.33,351.59,352.16,3804.0,349.3099,349.9754,349.2404,349.8066,3804.0
2024-10-09 11:40:00,352.77,353.35,352.62,353.22,4306.0,350.4125,350.9886,350.2635,350.8595,4306.0
2024-10-09 11:50:00,353.02,353.5,352.7,353.5,5386.0,350.6608,351.1376,350.343,351.1376,5386.0
2024-10-09 12:00:00,353.44,353.68,352.92,353.13,2751.0,351.078,351.3164,350.5615,350.7701,2751.0
2024-10-09 12:10:00,353.21,353.71,353.15,353.44,11822.0,350.8496,351.3462,350.79,351.078,11822.0
2024-10-09 12:20:00,353.19,354.19,353.19,353.74,21143.0,350.8297,351.823,350.8297,351.376,21143.0
2024-10-09 12:30:00,353.55,353.55,353.03,353.44,3115.0,351.1873,351.1873,350.6708,351.078,3115.0
2024-10-09 12:40:00,353.64,353.77,353.12,353.43,6915.0,351.2767,351.4058,350.7602,351.0681,6915.0
2024-10-09 12:50:00,353.41,353.63,353.14,353.14,9569.0,351.0482,351.2668,350.78,350.78,9569.0
2024-10-09 13:00:00,353.45,353.55,353.14,353.42,5832.0,351.088,351.1873,350.78,351.0582,5832.0
2024-10-09 13:10:00,353.32,354.49,353.15,354.39,7447.0,350.9588,352.121,350.79,352.0217,7447.0
2024-10-09 13:20:00,354.23,354.23,353.75,353.75,7662.0,351.8627,351.8627,351.386,351.386,7662.0
2024-10-09 13:30:00,353.8,354.23,353.7,353.79,5242.0,351.4356,351.8627,351.3363,351.4257,5242.0
2024-10-09 13:40:00,354.09,354.1,352.96,352.96,5194.0,351.7237,351.7336,350.6012,350.6012,5194.0
2024-10-09 13:50:00,353.48,353.49,352.47,352.47,3409.0,351.1178,351.1277,350.1145,350.1145,3409.0
2024-10-09 14:00:00,352.79,352.86,352.3,352.5,2516.0,350.4324,350.5019,349.9456,350.1443,2516.0
2024-10-09 14:10:00,352.35,352.65,352.04,352.61,5557.0,349.9953,350.2933,349.6874,350.2536,5557.0
2024-10-09 14:20:00,352.55,352.67,352.17,352.24,847.0,350.194,350.3132,349.8165,349.886,847.0
2024-10-09 14:30:00,352.41,352.57,352.26,352.49,4353.0,350.0549,350.2138,349.9059,350.1344,4353.0
2024-10-09 14:40:00,352.51,352.86,352.5,352.69,3933.0,350.1542,350.5019,350.1443,350.333,3933.0
2024-10-09 14:50:00,352.65,352.79,352.16,352.64,5516.0,350.2933,350.4324,349.8066,350.2834,5516.0
2024-10-09 15:00:00,352.51,353.13,352.51,353.13,2718.0,350.1542,350.7701,350.1542,350.7701,2718.0
2024-10-09 15:10:00,352.93,353.52,352.67,353.52,6737.0,350.5714,351.1575,350.3132,351.1575,6737.0
2024-10-09 15:20:00,353.53,353.83,353.27,353.63,1680.0,351.1674,351.4654,350.9092,351.2668,1680.0
2024-10-09 15:30:00,353.43,353.97,353.13,353.44,8632.0,351.0681,351.6045,350.7701,351.078,8632.0
2024-10-09 15:40:00,353.47,353.83,353.28,353.29,12931.0,351.1078,351.4654,350.9191,350.929,12931.0
2024-10-09 15:50:00,353.74,354.27,353.52,354.07,44394.0,351.376,351.9025,351.1575,351.7038,44394.0
2024-10-10 09:30:00,355.0,355.91,352.32,354.85,26474.0,352.6276,353.5315,349.9655,352.4786,26474.0
2024-10-10 09:40:00,354.85,356.0,354.85,355.66,14262.0,352.4786,353.6209,352.4786,353.2832,14262.0
2024-10-10 09:50:00,355.96,355.96,352.9,352.94,5584.0,353.5812,353.5812,350.5416,350.5814,5584.0
2024-10-10 10:00:00,352.47,353.53,352.13,353.31,9228.0,350.1145,351.1674,349.7768,350.9489,9228.0
2024-10-10 10:10:00,353.16,353.95,353.01,353.38,15393.0,350.7999,351.5846,350.6509,351.0184,15393.0
2024-10-10 10:20:00,353.29,353.41,352.59,352.7,2109.0,350.929,351.0482,350.2337,350.343,2109.0
2024-10-10 10:30:00,352.97,352.97,352.3,352.84,2764.0,350.6112,350.6112,349.9456,350.482,2764.0
2024-10-10 10:40:00,352.31,352.42,352.0,352.05,3601.0,349.9556,350.0648,349.6476,349.6973,3601.0
2024-10-10 10:50:00,352.11,352.28,351.84,352.06,3469.0,349.7569,349.9258,349.4887,349.7072,3469.0
2024-10-10 11:00:00,352.28,353.25,352.11,353.03,5255.0,349.9258,350.8893,349.7569,350.6708,5255.0
2024-10-10 11:10:00,352.87,353.31,352.61,352.61,1783.0,350.5118,350.9489,350.2536,350.2536,1783.0
2024-10-10 11:20:00,352.57,352.82,352.1,352.24,1900.0,350.2138,350.4622,349.747,349.886,1900.0
2024-10-10 11:30:00,352.24,352.92,352.18,352.52,3002.0,349.886,350.5615,349.8264,350.1642,3002.0
2024-10-10 11:40:00,352.69,352.95,352.42,352.42,1994.0,350.333,350.5913,350.0648,350.0648,1994.0
2024-10-10 11:50:00,352.3,352.67,352.3,352.5,1174.0,349.9456,350.3132,349.9456,350.1443,1174.0
2024-10-10 12:00:00,352.5,352.5,352.1,352.32,1331.0,350.1443,350.1443,349.747,349.9655,1331.0
2024-10-10 12:10:00,352.33,352.68,352.24,352.62,3143.0,349.9754,350.3231,349.886,350.2635,3143.0
2024-10-10 12:20:00,352.67,353.05,352.5,352.95,1206.0,350.3132,350.6906,350.1443,350.5913,1206.0
2024-10-10 12:30:00,352.95,353.15,352.91,352.98,2030.0,350.5913,350.79,350.5516,350.6211,2030.0
2024-10-10 12:40:00,353.06,353.26,352.2,352.3,3077.0,350.7006,350.8992,349.8463,349.9456,3077.0
2024-10-10 12:50:00,352.33,352.49,352.24,352.34,2041.0,349.9754,350.1344,349.886,349.9854,2041.0
2024-10-10 13:00:00,352.27,352.44,351.95,351.95,2531.0,349.9158,350.0847,349.598,349.598,2531.0
2024-10-10 13:10:00,351.95,352.17,351.79,352.13,2036.0,349.598,349.8165,349.4391,349.7768,2036.0
2024-10-10 13:20:00,352.13,352.45,352.13,352.23,1051.0,349.7768,350.0946,349.7768,349.8761,1051.0
2024-10-10 13:30:00,352.23,353.0,352.23,352.81,6520.0,349.8761,350.641,349.8761,350.4522,6520.0
2024-10-10 13:40:00,352.66,353.11,352.48,352.62,8953.0,350.3032,350.7502,350.1244,350.2635,8953.0
2024-10-10 13:50:00,352.39,352.98,352.11,352.97,7113.0,350.035,350.6211,349.7569,350.6112,7113.0
2024-10-10 14:00:00,352.97,353.3,352.73,353.25,6752.0,350.6112,350.939,350.3728,350.8893,6752.0
2024-10-10 14:10:00,353.46,353.75,353.07,353.07,6471.0,351.0979,351.386,350.7105,350.7105,6471.0
2024-10-10 14:20:00,353.31,353.48,352.98,353.16,11172.0,350.9489,351.1178,350.6211,350.7999,11172.0
2024-10-10 14:30:00,353.32,354.16,353.2,353.71,21278.0,350.9588,351.7932,350.8396,351.3462,21278.0
2024-10-10 14:40:00,353.69,353.79,353.26,353.79,4808.0,351.3264,351.4257,350.8992,351.4257,4808.0
2024-10-10 14:50:00,353.68,354.1,353.42,353.72,8898.0,351.3164,351.7336,351.0582,351.3562,8898.0
2024-10-10 15:00:00,353.72,353.85,353.27,353.27,7680.0,351.3562,351.4853,350.9092,350.9092,7680.0
2024-10-10 15:10:00,353.26,353.36,352.21,352.25,15918.0,350.8992,350.9986,349.8562,349.896,15918.0
2024-10-10 15:20:00,352.44,352.83,351.86,352.82,9298.0,350.0847,350.4721,349.5086,350.4622,9298.0
2024-10-10 15:30:00,352.84,353.16,352.67,352.76,11716.0,350.482,350.7999,350.3132,350.4026,11716.0
2024-10-10 15:40:00,352.76,353.26,352.68,353.11,9264.0,350.4026,350.8992,350.3231,350.7502,9264.0
2024-10-10 15:50:00,353.36,354.14,353.31,353.38,30455.0,350.9986,351.7733,350.9489,351.0184,30455.0
2024-10-11 09:30:00,355.0,355.03,353.39,353.39,9239.0,352.6276,352.6574,351.0284,351.0284,9239.0
2024-10-11 09:40:00,353.61,353.78,353.12,353.34,4823.0,351.2469,351.4158,350.7602,350.9787,4823.0
2024-10-11 09:50:00,353.49,354.62,352.93,354.07,11491.0,351.1277,352.2501,350.5714,351.7038,11491.0
2024-10-11 10:00:00,354.09,354.97,354.0,354.97,1577.0,351.7237,352.5978,351.6343,352.5978,1577.0
2024-10-11 10:10:00,355.24,358.58,355.24,357.58,27849.0,352.866,356.1837,352.866,355.1904,27849.0
2024-10-11 10:20:00,357.33,357.38,356.89,357.3,2803.0,354.942,354.9917,354.505,354.9122,2803.0
2024-10-11 10:30:00,357.11,357.6,357.08,357.12,5140.0,354.7235,355.2102,354.6937,354.7334,5140.0
2024-10-11 10:40:00,357.35,358.3,357.06,358.21,4383.0,354.9619,355.9055,354.6738,355.8161,4383.0
2024-10-11 10:50:00,358.21,358.87,358.2,358.4,5582.0,355.8161,356.4717,355.8062,356.0049,5582.0
2024-10-11 11:00:00,357.93,358.07,357.62,357.62,7235.0,355.538,355.6771,355.2301,355.2301,7235.0
2024-10-11 11:10:00,357.77,357.77,357.12,357.44,4215.0,355.3791,355.3791,354.7334,355.0513,4215.0
2024-10-11 11:20:00,357.31,357.35,356.91,356.92,2000.0,354.9222,354.9619,354.5248,354.5348,2000.0
2024-10-11 11:30:00,356.92,357.74,356.89,357.74,2825.0,354.5348,355.3493,354.505,355.3493,2825.0
2024-10-11 11:40:00,357.69,357.8,357.32,357.4,6999.0,355.2996,355.4089,354.9321,355.0116,6999.0
2024-10-11 11:50:00,357.4,357.77,357.39,357.68,3752.0,355.0116,355.3791,355.0016,355.2897,3752.0
2024-10-11 12:00:00,357.49,357.64,356.87,356.87,5038.0,355.101,355.25,354.4851,354.4851,5038.0
2024-10-11 12:10:00,356.71,356.71,356.35,356.5,3575.0,354.3262,354.3262,353.9686,354.1176,3575.0
2024-10-11 12:20:00,356.47,356.47,355.56,355.67,3122.0,354.0878,354.0878,353.1839,353.2931,3122.0
2024-10-11 12:30:00,355.62,355.86,355.5,355.73,2522.0,353.2435,353.4819,353.1243,353.3527,2522.0
2024-10-11 12:40:00,355.71,355.83,355.55,355.55,1920.0,353.3329,353.4521,353.1739,353.1739,1920.0
2024-10-11 12:50:00,355.67,355.99,355.32,355.76,3880.0,353.2931,353.611,352.9455,353.3825,3880.0
2024-10-11 13:00:00,356.09,356.43,355.9,356.22,7032.0,353.7103,354.048,353.5216,353.8394,7032.0
2024-10-11 13:10:00,356.06,356.42,355.81,355.95,3660.0,353.6805,354.0381,353.4322,353.5713,3660.0
2024-10-11 13:20:00,356.2,356.21,355.83,356.1,2983.0,353.8196,353.8295,353.4521,353.7203,2983.0
2024-10-11 13:30:00,355.91,356.1,355.63,355.84,4996.0,353.5315,353.7203,353.2534,353.462,4996.0
2024-10-11 13:40:00,356.04,356.52,355.89,356.12,3811.0,353.6607,354.1374,353.5117,353.7401,3811.0
2024-10-11 13:50:00,356.29,356.39,355.88,356.14,3100.0,353.909,354.0083,353.5017,353.76,3100.0
2024-10-11 14:00:00,355.96,356.2,355.87,356.08,2651.0,353.5812,353.8196,353.4918,353.7004,2651.0
2024-10-11 14:10:00,355.97,356.49,355.96,356.49,4117.0,353.5911,354.1076,353.5812,354.1076,4117.0
2024-10-11 14:20:00,356.33,356.36,356.04,356.2,2726.0,353.9487,353.9785,353.6607,353.8196,2726.0
2024-10-11 14:30:00,356.17,356.26,355.52,355.52,5770.0,353.7898,353.8792,353.1441,353.1441,5770.0
2024-10-11 14:40:00,355.53,356.2,355.44,356.0,4257.0,353.1541,353.8196,353.0647,353.6209,4257.0
2024-10-11 14:50:00,356.15,356.19,355.72,355.96,3020.0,353.7699,353.8096,353.3428,353.5812,3020.0
2024-10-11 15:00:00,356.1,356.12,355.72,356.02,4741.0,353.7203,353.7401,353.3428,353.6408,4741.0
2024-10-11 15:10:00,356.11,356.58,355.86,356.19,11957.0,353.7302,354.197,353.4819,353.8096,11957.0
2024-10-11 15:20:00,356.4,356.4,355.81,355.81,4015.0,354.0182,354.0182,353.4322,353.4322,4015.0
2024-10-11 15:30:00,355.83,356.31,355.67,355.79,10685.0,353.4521,353.9288,353.2931,353.4123,10685.0
2024-10-11 15:40:00,355.64,356.24,355.5,356.24,17820.0,353.2633,353.8593,353.1243,353.8593,17820.0
2024-10-11 15:50:00,356.11,356.4,355.45,355.62,80885.0,353.7302,354.0182,353.0746,353.2435,80885.0
2024-10-14 09:30:00,356.55,356.82,354.88,356.22,13718.0,354.1672,354.4354,352.5084,353.8394,13718.0
2024-10-14 09:40:00,356.36,356.6,355.68,356.15,5402.0,353.9785,354.2169,353.3031,353.7699,5402.0
2024-10-14 09:50:00,355.74,356.61,355.74,356.13,2550.0,353.3627,354.2268,353.3627,353.75,2550.0
2024-10-14 10:00:00,356.13,356.7,355.7,356.33,13021.0,353.75,354.3162,353.3229,353.9487,13021.0
2024-10-14 10:10:00,356.89,357.52,356.8,357.26,4844.0,354.505,355.1308,354.4156,354.8725,4844.0
2024-10-14 10:20:00,357.23,357.23,356.77,357.1,2682.0,354.8427,354.8427,354.3858,354.7136,2682.0
2024-10-14 10:30:00,357.4,357.52,356.97,357.0,2939.0,355.0116,355.1308,354.5844,354.6142,2939.0
2024-10-14 10:40:00,356.99,356.99,356.02,356.02,4282.0,354.6043,354.6043,353.6408,353.6408,4282.0
2024-10-14 10:50:00,355.93,356.8,355.93,356.65,8207.0,353.5514,354.4156,353.5514,354.2666,8207.0
2024-10-14 11:00:00,356.5,357.1,356.39,357.03,3894.0,354.1176,354.7136,354.0083,354.644,3894.0
2024-10-14 11:10:00,357.28,357.87,357.28,357.87,8997.0,354.8924,355.4784,354.8924,355.4784,8997.0
2024-10-14 11:20:00,357.71,357.71,357.29,357.29,1887.0,355.3195,355.3195,354.9023,354.9023,1887.0
2024-10-14 11:30:00,357.55,358.1,357.52,357.81,2254.0,355.1606,355.7069,355.1308,355.4188,2254.0
2024-10-14 11:40:00,358.15,359.54,358.14,359.48,12126.0,355.7566,357.1373,355.7466,357.0777,12126.0
2024-10-14 11:50:00,359.34,359.34,358.51,358.82,2681.0,356.9386,356.9386,356.1141,356.4221,2681.0
2024-10-14 12:00:00,358.8,358.8,358.07,358.07,2496.0,356.4022,356.4022,355.6771,355.6771,2496.0
2024-10-14 12:10:00,358.16,358.23,358.07,358.2,2059.0,355.7665,355.836,355.6771,355.8062,2059.0
2024-10-14 12:20:00,358.19,358.35,357.92,358.17,5885.0,355.7963,355.9552,355.5281,355.7764,5885.0
2024-10-14 12:30:00,358.28,358.91,358.28,358.91,2016.0,355.8857,356.5115,355.8857,356.5115,2016.0
2024-10-14 12:40:00,358.93,359.12,358.77,358.93,2691.0,356.5313,356.7201,356.3724,356.5313,2691.0
2024-10-14 12:50:00,358.92,359.22,358.91,359.22,1566.0,356.5214,356.8194,356.5115,356.8194,1566.0
2024-10-14 13:00:00,359.16,359.49,359.11,359.22,6161.0,356.7598,357.0876,356.7101,356.8194,6161.0
2024-10-14 13:10:00,359.22,359.24,359.02,359.19,2657.0,356.8194,356.8393,356.6207,356.7896,2657.0
2024-10-14 13:20:00,359.29,359.41,359.18,359.3,1900.0,356.8889,357.0081,356.7797,356.8989,1900.0
2024-10-14 13:30:00,359.3,359.48,359.23,359.48,2458.0,356.8989,357.0777,356.8293,357.0777,2458.0
2024-10-14 13:40:00,359.46,359.48,358.88,359.0,6462.0,357.0578,357.0777,356.4817,356.6009,6462.0
2024-10-14 13:50:00,359.12,359.4,359.06,359.23,2589.0,356.7201,356.9982,356.6605,356.8293,2589.0
2024-10-14 14:00:00,359.29,359.34,359.05,359.25,3134.0,356.8889,356.9386,356.6505,356.8492,3134.0
2024-10-14 14:10:00,359.18,359.49,358.83,359.49,2767.0,356.7797,357.0876,356.432,357.0876,2767.0
2024-10-14 14:20:00,359.55,360.06,359.55,360.06,2598.0,357.1472,357.6538,357.1472,357.6538,2598.0
2024-10-14 14:30:00,360.12,360.58,360.09,360.58,6751.0,357.7134,358.1703,357.6836,358.1703,6751.0
2024-10-14 14:40:00,360.52,360.75,360.49,360.59,4007.0,358.1107,358.3392,358.0809,358.1802,4007.0
2024-10-14 14:50:00,360.59,360.71,359.91,360.17,2238.0,358.1802,358.2994,357.5048,357.7631,2238.0
2024-10-14 15:00:00,360.2,360.26,359.96,360.16,4074.0,357.7929,357.8524,357.5545,357.7531,4074.0
2024-10-14 15:10:00,360.27,360.27,359.75,359.78,8032.0,357.8624,357.8624,357.3459,357.3757,8032.0
2024-10-14 15:20:00,359.78,359.87,359.62,359.7,9600.0,357.3757,357.4651,357.2167,357.2962,9600.0
2024-10-14 15:30:00,359.68,360.2,359.61,360.07,7594.0,357.2763,357.7929,357.2068,357.6637,7594.0
2024-10-14 15:40:00,359.97,360.91,359.89,360.63,11135.0,357.5644,358.4981,357.4849,358.22,11135.0
2024-10-14 15:50:00,360.6,360.6,359.6,359.8,78415.0,358.1902,358.1902,357.1969,357.3955,78415.0
2024-10-15 09:30:00,359.02,361.95,357.09,361.51,26950.0,356.6207,359.5312,354.7036,359.0941,26950.0
2024-10-15 09:40:00,361.48,361.64,360.62,361.11,13667.0,359.0643,359.2232,358.21,358.6968,13667.0
2024-10-15 09:50:00,361.11,361.63,361.04,361.23,6878.0,358.6968,359.2133,358.6272,358.816,6878.0
2024-10-15 10:00:00,360.96,361.68,360.49,361.54,26553.0,358.5478,359.263,358.0809,359.1239,26553.0
2024-10-15 10:10:00,361.69,363.81,361.69,363.81,6417.0,359.2729,361.3787,359.2729,361.3787,6417.0
2024-10-15 10:20:00,364.03,364.21,363.08,363.45,40741.0,361.5973,361.7761,360.6536,361.0211,40741.0
2024-10-15 10:30:00,363.36,364.71,363.12,364.31,37026.0,360.9317,362.2727,360.6933,361.8754,37026.0
2024-10-15 10:40:00,364.59,365.02,363.03,363.04,47357.0,362.1535,362.5806,360.6039,360.6139,47357.0
2024-10-15 10:50:00,363.05,363.24,361.85,361.97,14754.0,360.6238,360.8125,359.4318,359.551,14754.0
2024-10-15 11:00:00,362.2,362.57,361.58,361.91,30688.0,359.7795,360.147,359.1636,359.4914,30688.0
2024-10-15 11:10:00,361.66,362.36,361.3,362.36,5240.0,359.2431,359.9384,358.8855,359.9384,5240.0
2024-10-15 11:20:00,362.35,362.67,361.91,362.29,8382.0,359.9285,360.2463,359.4914,359.8689,8382.0
2024-10-15 11:30:00,362.28,362.33,361.94,362.33,4498.0,359.859,359.9086,359.5212,359.9086,4498.0
2024-10-15 11:40:00,362.13,362.37,361.12,361.31,4684.0,359.71,359.9483,358.7067,358.8954,4684.0
2024-10-15 11:50:00,361.46,361.6,360.96,361.43,6801.0,359.0444,359.1835,358.5478,359.0146,6801.0
2024-10-15 12:00:00,361.4,361.86,361.25,361.86,4474.0,358.9848,359.4418,358.8358,359.4418,4474.0
2024-10-15 12:10:00,362.0,362.11,361.71,361.81,9856.0,359.5808,359.6901,359.2928,359.3921,9856.0
2024-10-15 12:20:00,361.8,362.0,361.66,361.89,2625.0,359.3822,359.5808,359.2431,359.4716,2625.0
2024-10-15 12:30:00,361.72,361.96,361.17,361.18,7572.0,359.3027,359.5411,358.7564,358.7663,7572.0
2024-10-15 12:40:00,361.13,361.35,360.46,360.72,12055.0,358.7166,358.9352,358.0511,358.3094,12055.0
2024-10-15 12:50:00,360.67,360.82,360.47,360.82,5730.0,358.2597,358.4087,358.061,358.4087,5730.0
2024-10-15 13:00:00,360.8,361.03,360.7,360.7,3488.0,358.3888,358.6173,358.2895,358.2895,3488.0
2024-10-15 13:10:00,360.71,360.99,360.4,360.81,4723.0,358.2994,358.5776,357.9915,358.3988,4723.0
2024-10-15 13:20:00,361.0,361.13,360.91,361.13,2104.0,358.5875,358.7166,358.4981,358.7166,2104.0
2024-10-15 13:30:00,360.9,360.9,360.67,360.8,2428.0,358.4882,358.4882,358.2597,358.3888,2428.0
2024-10-15 13:40:00,360.91,361.05,360.57,360.58,3772.0,358.4981,358.6372,358.1604,358.1703,3772.0
2024-10-15 13:50:00,360.53,360.53,360.11,360.47,1906.0,358.1206,358.1206,357.7035,358.061,1906.0
2024-10-15 14:00:00,360.33,360.34,359.81,359.97,3201.0,357.922,357.9319,357.4055,357.5644,3201.0
2024-10-15 14:10:00,359.78,359.81,359.5,359.59,2612.0,357.3757,357.4055,357.0975,357.1869,2612.0
2024-10-15 14:20:00,359.45,359.57,359.02,359.02,3928.0,357.0479,357.1671,356.6207,356.6207,3928.0
2024-10-15 14:30:00,359.07,359.07,358.39,358.4,3830.0,356.6704,356.6704,355.9949,356.0049,3830.0
2024-10-15 14:40:00,358.42,358.55,357.69,358.0,6750.0,356.0247,356.1539,355.2996,355.6076,6750.0
2024-10-15 14:50:00,357.87,358.17,357.74,357.88,9185.0,355.4784,355.7764,355.3493,355.4884,9185.0
2024-10-15 15:00:00,357.89,358.13,357.74,357.8,7818.0,355.4983,355.7367,355.3493,355.4089,7818.0
2024-10-15 15:10:00,357.95,358.4,357.8,358.27,3440.0,355.5579,356.0049,355.4089,355.8757,3440.0
2024-10-15 15:20:00,358.27,359.13,358.16,358.96,9751.0,355.8757,356.73,355.7665,356.5611,9751.0
2024-10-15 15:30:00,358.95,359.03,358.05,358.69,9995.0,356.5512,356.6307,355.6572,356.2929,9995.0
2024-10-15 15:40:00,358.68,358.79,358.32,358.53,15206.0,356.283,356.3923,355.9254,356.134,15206.0
2024-10-15 15:50:00,358.56,359.14,358.18,358.94,52829.0,356.1638,356.7399,355.7864,356.5413,52829.0
2024-10-16 09:30:00,358.39,358.39,356.16,356.16,14167.0,355.9949,355.9949,353.7798,353.7798,14167.0
2024-10-16 09:40:00,356.56,358.4,356.14,358.4,7390.0,354.1772,356.0049,353.76,356.0049,7390.0
2024-10-16 09:50:00,358.56,360.51,358.56,360.22,8200.0,356.1638,358.1008,356.1638,357.8127,8200.0
2024-10-16 10:00:00,360.36,362.15,360.36,361.86,8732.0,357.9518,359.7298,357.9518,359.4418,8732.0
2024-10-16 10:10:00,361.6,361.78,360.91,361.54,5064.0,359.1835,359.3623,358.4981,359.1239,5064.0
2024-10-16 10:20:00,361.28,361.9,361.1,361.78,9265.0,358.8656,359.4815,358.6868,359.3623,9265.0
2024-10-16 10:30:00,361.55,362.35,361.06,361.09,12411.0,359.1338,359.9285,358.6471,358.6769,12411.0
2024-10-16 10:40:00,360.84,361.04,359.88,360.22,13497.0,358.4286,358.6272,357.475,357.8127,13497.0
2024-10-16 10:50:00,360.33,360.56,360.16,360.31,1495.0,357.922,358.1504,357.7531,357.9021,1495.0
2024-10-16 11:00:00,360.15,360.71,360.13,360.71,10328.0,357.7432,358.2994,357.7233,358.2994,10328.0
2024-10-16 11:10:00,360.76,361.42,360.72,361.24,3852.0,358.3491,359.0047,358.3094,358.8259,3852.0
2024-10-16 11:20:00,361.19,361.67,360.98,361.43,17297.0,358.7762,359.253,358.5676,359.0146,17297.0
2024-10-16 11:30:00,361.42,361.56,360.66,360.79,8062.0,359.0047,359.1438,358.2498,358.3789,8062.0
2024-10-16 11:40:00,360.75,361.42,360.75,360.8,6271.0,358.3392,359.0047,358.3392,358.3888,6271.0
2024-10-16 11:50:00,360.76,360.77,360.08,360.36,5220.0,358.3491,358.359,357.6737,357.9518,5220.0
2024-10-16 12:00:00,360.36,360.68,360.28,360.54,8358.0,357.9518,358.2696,357.8723,358.1306,8358.0
2024-10-16 12:10:00,360.53,360.53,360.11,360.23,13037.0,358.1206,358.1206,357.7035,357.8227,13037.0
2024-10-16 12:20:00,360.27,360.32,359.81,360.23,12665.0,357.8624,357.912,357.4055,357.8227,12665.0
2024-10-16 12:30:00,360.19,360.28,359.67,360.16,5952.0,357.7829,357.8723,357.2664,357.7531,5952.0
2024-10-16 12:40:00,360.13,360.29,359.83,359.83,1200.0,357.7233,357.8822,357.4253,357.4253,1200.0
2024-10-16 12:50:00,359.87,360.08,359.76,359.91,6624.0,357.4651,357.6737,357.3558,357.5048,6624.0
2024-10-16 13:00:00,360.02,360.15,359.91,359.97,3596.0,357.6141,357.7432,357.5048,357.5644,3596.0
2024-10-16 13:10:00,359.98,360.01,359.39,359.39,3249.0,357.5743,357.6041,356.9883,356.9883,3249.0
2024-10-16 13:20:00,359.53,359.91,359.33,359.71,7637.0,357.1273,357.5048,356.9287,357.3061,7637.0
2024-10-16 13:30:00,359.84,360.27,359.83,360.06,5202.0,357.4353,357.8624,357.4253,357.6538,5202.0
2024-10-16 13:40:00,360.06,360.52,359.97,360.52,3303.0,357.6538,358.1107,357.5644,358.1107,3303.0
2024-10-16 13:50:00,360.51,360.57,360.11,360.49,3693.0,358.1008,358.1604,357.7035,358.0809,3693.0
2024-10-16 14:00:00,360.49,360.7,360.45,360.45,3875.0,358.0809,358.2895,358.0412,358.0412,3875.0
2024-10-16 14:10:00,360.52,360.69,360.42,360.51,3950.0,358.1107,358.2796,358.0114,358.1008,3950.0
2024-10-16 14:20:00,360.53,361.01,360.52,360.64,4259.0,358.1206,358.5974,358.1107,358.2299,4259.0
2024-10-16 14:30:00,360.92,361.19,360.69,360.79,5197.0,358.508,358.7762,358.2796,358.3789,5197.0
2024-10-16 14:40:00,360.69,361.11,360.48,361.02,5118.0,358.2796,358.6968,358.071,358.6074,5118.0
2024-10-16 14:50:00,360.94,361.05,360.47,360.56,10920.0,358.5279,358.6372,358.061,358.1504,10920.0
2024-10-16 15:00:00,360.55,360.62,360.36,360.56,6703.0,358.1405,358.21,357.9518,358.1504,6703.0
2024-10-16 15:10:00,360.56,361.02,360.48,360.87,7218.0,358.1504,358.6074,358.071,358.4584,7218.0
2024-10-16 15:20:00,360.78,361.48,360.58,361.48,8827.0,358.369,359.0643,358.1703,359.0643,8827.0
2024-10-16 15:30:00,361.45,361.48,360.85,360.99,8777.0,359.0345,359.0643,358.4385,358.5776,8777.0
2024-10-16 15:40:00,360.91,361.41,360.91,361.08,14575.0,358.4981,358.9948,358.4981,358.667,14575.0
2024-10-16 15:50:00,361.09,361.53,360.97,361.31,47300.0,358.6769,359.114,358.5577,358.8954,47300.0
2024-10-17 09:30:00,362.61,364.53,361.5,362.32,17859.0,360.1867,362.0939,359.0842,359.8987,17859.0
2024-10-17 09:40:00,363.51,363.51,361.49,361.62,4011.0,361.0807,361.0807,359.0742,359.2034,4011.0
2024-10-17 09:50:00,361.91,363.05,361.71,362.88,16673.0,359.4914,360.6238,359.2928,360.4549,16673.0
2024-10-17 10:00:00,363.1,363.54,361.88,362.74,14567.0,360.6735,361.1105,359.4616,360.3159,14567.0
2024-10-17 10:10:00,363.0,363.56,362.21,362.52,17740.0,360.5741,361.1304,359.7894,360.0973,17740.0
2024-10-17 10:20:00,362.52,363.02,362.0,362.0,7750.0,360.0973,360.594,359.5808,359.5808,7750.0
2024-10-17 10:30:00,362.12,362.57,361.47,361.62,2436.0,359.7,360.147,359.0544,359.2034,2436.0
2024-10-17 10:40:00,361.65,361.97,361.18,361.63,4804.0,359.2332,359.551,358.7663,359.2133,4804.0
2024-10-17 10:50:00,361.59,361.6,361.19,361.19,3237.0,359.1736,359.1835,358.7762,358.7762,3237.0
2024-10-17 11:00:00,361.08,361.08,360.48,360.77,2898.0,358.667,358.667,358.071,358.359,2898.0
2024-10-17 11:10:00,360.78,360.94,360.57,360.71,1200.0,358.369,358.5279,358.1604,358.2994,1200.0
2024-10-17 11:20:00,360.83,360.83,360.12,360.42,5511.0,358.4186,358.4186,357.7134,358.0114,5511.0
2024-10-17 11:30:00,360.42,360.7,359.96,360.52,16617.0,358.0114,358.2895,357.5545,358.1107,16617.0
2024-10-17 11:40:00,360.55,360.62,360.36,360.44,1950.0,358.1405,358.21,357.9518,358.0312,1950.0
2024-10-17 11:50:00,360.44,360.44,360.12,360.31,1547.0,358.0312,358.0312,357.7134,357.9021,1547.0
2024-10-17 12:00:00,360.34,360.82,360.12,360.29,4257.0,357.9319,358.4087,357.7134,357.8822,4257.0
2024-10-17 12:10:00,360.17,360.38,359.85,359.87,4091.0,357.7631,357.9716,357.4452,357.4651,4091.0
2024-10-17 12:20:00,359.94,360.09,359.04,360.09,10418.0,357.5346,357.6836,356.6406,357.6836,10418.0
2024-10-17 12:30:00,360.16,360.84,360.16,360.74,2958.0,357.7531,358.4286,357.7531,358.3292,2958.0
2024-10-17 12:40:00,360.75,360.94,360.3,360.35,3851.0,358.3392,358.5279,357.8922,357.9418,3851.0
2024-10-17 12:50:00,360.35,360.45,360.09,360.44,2422.0,357.9418,358.0412,357.6836,358.0312,2422.0
2024-10-17 13:00:00,360.56,360.73,360.46,360.73,5032.0,358.1504,358.3193,358.0511,358.3193,5032.0
2024-10-17 13:10:00,360.72,360.95,360.66,360.68,7547.0,358.3094,358.5378,358.2498,358.2696,7547.0
2024-10-17 13:20:00,360.74,360.82,360.16,360.34,7447.0,358.3292,358.4087,357.7531,357.9319,7447.0
2024-10-17 13:30:00,360.34,360.53,360.18,360.46,8096.0,357.9319,358.1206,357.773,358.0511,8096.0
2024-10-17 13:40:00,360.45,360.99,360.45,360.92,2700.0,358.0412,358.5776,358.0412,358.508,2700.0
2024-10-17 13:50:00,360.9,360.98,360.64,360.97,5016.0,358.4882,358.5676,358.2299,358.5577,5016.0
2024-10-17 14:00:00,360.97,360.97,359.61,359.76,6257.0,358.5577,358.5577,357.2068,357.3558,6257.0
2024-10-17 14:10:00,359.67,359.74,359.08,359.3,6913.0,357.2664,357.3359,356.6803,356.8989,6913.0
2024-10-17 14:20:00,359.46,359.74,359.18,359.19,5690.0,357.0578,357.3359,356.7797,356.7896,5690.0
2024-10-17 14:30:00,359.1,359.64,359.1,359.58,4314.0,356.7002,357.2366,356.7002,357.177,4314.0
2024-10-17 14:40:00,359.62,359.8,359.38,359.7,6531.0,357.2167,357.3955,356.9783,357.2962,6531.0
2024-10-17 14:50:00,359.67,360.07,359.66,359.98,3420.0,357.2664,357.6637,357.2565,357.5743,3420.0
2024-10-17 15:00:00,360.13,360.2,359.65,359.79,5080.0,357.7233,357.7929,357.2465,357.3856,5080.0
2024-10-17 15:10:00,359.94,360.01,359.6,359.61,9227.0,357.5346,357.6041,357.1969,357.2068,9227.0
2024-10-17 15:20:00,359.59,359.99,359.57,359.95,9430.0,357.1869,357.5843,357.1671,357.5445,9430.0
2024-10-17 15:30:00,359.93,360.19,359.22,360.19,16273.0,357.5247,357.7829,356.8194,357.7829,16273.0
2024-10-17 15:40:00,360.12,360.43,359.96,360.01,22150.0,357.7134,358.0213,357.5545,357.6041,22150.0
2024-10-17 15:50:00,359.93,360.14,359.55,359.83,56185.0,357.5247,357.7333,357.1472,357.4253,56185.0
2024-10-18 09:30:00,361.15,363.28,360.21,363.28,103169.0,358.7365,360.8523,357.8028,360.8523,103169.0
2024-10-18 09:40:00,363.46,366.38,362.79,365.14,26737.0,361.0311,363.9316,360.3655,362.6998,26737.0
2024-10-18 09:50:00,365.42,366.87,365.35,365.46,44085.0,362.978,364.4183,362.9084,363.0177,44085.0
2024-10-18 10:00:00,365.44,365.89,364.59,364.63,18393.0,362.9978,363.4448,362.1535,362.1932,18393.0
2024-10-18 10:10:00,364.63,366.44,364.63,366.42,9518.0,362.1932,363.9911,362.1932,363.9713,9518.0
2024-10-18 10:20:00,366.31,367.32,365.99,367.22,39120.0,363.862,364.8653,363.5442,364.7659,39120.0
2024-10-18 10:30:00,366.94,367.83,366.74,367.63,9804.0,364.4878,365.3719,364.2891,365.1732,9804.0
2024-10-18 10:40:00,367.63,367.96,366.77,367.02,31781.0,365.1732,365.501,364.3189,364.5673,31781.0
2024-10-18 10:50:00,367.0,367.63,366.94,367.63,17248.0,364.5474,365.1732,364.4878,365.1732,17248.0
2024-10-18 11:00:00,367.44,367.48,366.95,366.99,10297.0,364.9845,365.0242,364.4977,364.5375,10297.0
2024-10-18 11:10:00,367.0,368.14,366.99,368.14,10086.0,364.5474,365.6798,364.5375,365.6798,10086.0
2024-10-18 11:20:00,368.3,368.78,367.71,368.6,9170.0,365.8387,366.3155,365.2527,366.1367,9170.0
2024-10-18 11:30:00,368.67,368.67,368.13,368.48,5622.0,366.2062,366.2062,365.6699,366.0175,5622.0
2024-10-18 11:40:00,368.5,369.22,368.3,369.01,10291.0,366.0374,366.7526,365.8387,366.544,10291.0
2024-10-18 11:50:00,368.93,369.23,368.83,369.07,8120.0,366.4645,366.7625,366.3652,366.6036,8120.0
2024-10-18 12:00:00,369.27,369.81,369.06,369.22,14951.0,366.8022,367.3386,366.5936,366.7526,14951.0
2024-10-18 12:10:00,369.17,369.17,368.4,368.8,9178.0,366.7029,366.7029,365.9381,366.3354,9178.0
2024-10-18 12:20:00,368.93,369.2,368.64,369.0,7862.0,366.4645,366.7327,366.1764,366.534,7862.0
2024-10-18 12:30:00,369.14,369.19,368.52,369.18,8231.0,366.6731,366.7228,366.0572,366.7128,8231.0
2024-10-18 12:40:00,369.25,370.41,369.19,369.94,16913.0,366.7824,367.9346,366.7228,367.4678,16913.0
2024-10-18 12:50:00,370.24,370.46,369.67,369.67,6943.0,367.7658,367.9843,367.1996,367.1996,6943.0
2024-10-18 13:00:00,369.88,369.97,369.54,369.58,3365.0,367.4082,367.4976,367.0704,367.1102,3365.0
2024-10-18 13:10:00,369.58,369.82,369.26,369.55,7503.0,367.1102,367.3486,366.7923,367.0804,7503.0
2024-10-18 13:20:00,369.64,369.93,369.45,369.68,2604.0,367.1698,367.4578,366.981,367.2095,2604.0
2024-10-18 13:30:00,369.63,369.9,369.51,369.79,2791.0,367.1598,367.428,367.0406,367.3188,2791.0
2024-10-18 13:40:00,369.78,370.0,369.67,369.67,2986.0,367.3088,367.5274,367.1996,367.1996,2986.0
2024-10-18 13:50:00,369.68,369.73,369.37,369.49,3767.0,367.2095,367.2592,366.9016,367.0208,3767.0
2024-10-18 14:00:00,369.48,369.81,369.14,369.81,4305.0,367.0108,367.3386,366.6731,367.3386,4305.0
2024-10-18 14:10:00,369.74,371.17,369.61,371.0,16296.0,367.2691,368.6895,367.14,368.5207,16296.0
2024-10-18 14:20:00,371.13,371.17,370.67,370.82,11401.0,368.6498,368.6895,368.1929,368.3419,11401.0
2024-10-18 14:30:00,370.71,370.83,370.37,370.46,9834.0,368.2326,368.3518,367.8949,367.9843,9834.0
2024-10-18 14:40:00,370.57,370.73,370.34,370.68,7246.0,368.0935,368.2525,367.8651,368.2028,7246.0
2024-10-18 14:50:00,370.69,370.78,370.19,370.24,7299.0,368.2127,368.3021,367.7161,367.7658,7299.0
2024-10-18 15:00:00,370.23,370.23,369.77,370.05,8431.0,367.7558,367.7558,367.2989,367.577,8431.0
2024-10-18 15:10:00,370.06,370.14,369.09,369.13,8373.0,367.587,367.6664,366.6234,366.6632,8373.0
2024-10-18 15:20:00,369.1,369.18,368.35,368.52,21994.0,366.6334,366.7128,365.8884,366.0572,21994.0
2024-10-18 15:30:00,368.5,368.56,368.07,368.44,8076.0,366.0374,366.097,365.6103,365.9778,8076.0
2024-10-18 15:40:00,368.32,368.51,368.16,368.33,8542.0,365.8586,366.0473,365.6997,365.8685,8542.0
2024-10-18 15:50:00,368.29,369.83,368.06,369.55,79921.0,365.8288,367.3585,365.6003,367.0804,79921.0
2024-10-21 09:30:00,367.45,370.97,366.77,370.48,25893.0,364.9944,368.4909,364.3189,368.0042,25893.0
2024-10-21 09:40:00,370.48,370.48,367.52,368.28,7724.0,368.0042,368.0042,365.0639,365.8189,7724.0
2024-10-21 09:50:00,368.2,368.5,367.48,368.08,19653.0,365.7394,366.0374,365.0242,365.6202,19653.0
2024-10-21 10:00:00,367.87,368.41,367.71,368.28,16316.0,365.4116,365.948,365.2527,365.8189,16316.0
2024-10-21 10:10:00,368.04,369.12,367.86,368.96,7460.0,365.5805,366.6532,365.4017,366.4943,7460.0
2024-10-21 10:20:00,368.81,369.5,368.54,368.95,9530.0,366.3453,367.0307,366.0771,366.4844,9530.0
2024-10-21 10:30:00,369.07,370.06,368.68,370.06,7044.0,366.6036,367.587,366.2162,367.587,7044.0
2024-10-21 10:40:00,369.87,369.87,368.62,368.91,9532.0,367.3982,367.3982,366.1566,366.4446,9532.0
2024-10-21 10:50:00,368.9,369.07,368.5,368.65,8460.0,366.4347,366.6036,366.0374,366.1864,8460.0
2024-10-21 11:00:00,368.69,368.84,366.88,367.35,8604.0,366.2261,366.3751,364.4282,364.8951,8604.0
2024-10-21 11:10:00,367.42,367.73,367.34,367.54,5220.0,364.9646,365.2725,364.8851,365.0838,5220.0
2024-10-21 11:20:00,367.56,367.67,367.04,367.04,5965.0,365.1037,365.2129,364.5871,364.5871,5965.0
2024-10-21 11:30:00,367.13,367.34,366.77,366.78,5698.0,364.6765,364.8851,364.3189,364.3289,5698.0
2024-10-21 11:40:00,367.06,368.39,367.06,368.16,14266.0,364.607,365.9281,364.607,365.6997,14266.0
2024-10-21 11:50:00,368.31,368.9,368.22,368.89,9784.0,365.8487,366.4347,365.7593,366.4248,9784.0
2024-10-21 12:00:00,368.98,368.98,368.3,368.77,19193.0,366.5142,366.5142,365.8387,366.3056,19193.0
2024-10-21 12:10:00,368.74,368.97,368.63,368.81,8705.0,366.2758,366.5042,366.1665,366.3453,8705.0
2024-10-21 12:20:00,368.93,369.38,368.81,369.36,10000.0,366.4645,366.9115,366.3453,366.8916,10000.0
2024-10-21 12:30:00,369.36,369.46,368.98,369.0,8877.0,366.8916,366.991,366.5142,366.534,8877.0
2024-10-21 12:40:00,369.0,369.39,368.82,369.29,4086.0,366.534,366.9214,366.3552,366.8221,4086.0
2024-10-21 12:50:00,369.28,369.89,369.19,369.89,6151.0,366.8122,367.4181,366.7228,367.4181,6151.0
2024-10-21 13:00:00,369.78,369.78,369.12,369.22,6438.0,367.3088,367.3088,366.6532,366.7526,6438.0
2024-10-21 13:10:00,369.14,369.34,368.82,369.15,7456.0,366.6731,366.8718,366.3552,366.683,7456.0
2024-10-21 13:20:00,369.1,369.17,368.53,368.67,3820.0,366.6334,366.7029,366.0672,366.2062,3820.0
2024-10-21 13:30:00,368.73,369.24,368.6,369.22,5421.0,366.2658,366.7724,366.1367,366.7526,5421.0
2024-10-21 13:40:00,369.23,369.6,369.03,369.19,6450.0,366.7625,367.13,366.5638,366.7228,6450.0
2024-10-21 13:50:00,369.27,369.78,369.24,369.73,3297.0,366.8022,367.3088,366.7724,367.2592,3297.0
2024-10-21 14:00:00,369.7,369.83,369.27,369.31,9456.0,367.2294,367.3585,366.8022,366.842,9456.0
2024-10-21 14:10:00,369.28,369.28,368.85,368.9,2013.0,366.8122,366.8122,366.385,366.4347,2013.0
2024-10-21 14:20:00,368.9,368.91,368.26,368.27,5462.0,366.4347,366.4446,365.799,365.8089,5462.0
2024-10-21 14:30:00,368.2,368.56,368.15,368.37,5319.0,365.7394,366.097,365.6897,365.9083,5319.0
2024-10-21 14:40:00,368.47,368.75,368.23,368.55,9661.0,366.0076,366.2857,365.7692,366.087,9661.0
2024-10-21 14:50:00,368.54,368.68,368.24,368.31,10523.0,366.0771,366.2162,365.7791,365.8487,10523.0
2024-10-21 15:00:00,368.31,368.57,368.21,368.57,11109.0,365.8487,366.1069,365.7493,366.1069,11109.0
2024-10-21 15:10:00,368.56,369.16,368.48,368.48,8024.0,366.097,366.693,366.0175,366.0175,8024.0
2024-10-21 15:20:00,368.44,368.83,368.2,368.46,18110.0,365.9778,366.3652,365.7394,365.9977,18110.0
2024-10-21 15:30:00,368.37,368.49,367.36,367.44,15130.0,365.9083,366.0275,364.905,364.9845,15130.0
2024-10-21 15:40:00,367.52,367.85,367.32,367.39,20512.0,365.0639,365.3917,364.8653,364.9348,20512.0
2024-10-21 15:50:00,367.31,367.32,366.21,367.24,64729.0,364.8553,364.8653,363.7627,364.7858,64729.0
2024-10-22 09:30:00,366.38,366.78,364.27,366.06,19371.0,363.9316,364.3289,361.8357,363.6137,19371.0
2024-10-22 09:40:00,366.63,367.31,366.04,366.18,3154.0,364.1799,364.8553,363.5938,363.7329,3154.0
2024-10-22 09:50:00,366.75,366.82,365.92,366.82,8721.0,364.2991,364.3686,363.4746,364.3686,8721.0
2024-10-22 10:00:00,366.46,366.73,365.28,365.5,5380.0,364.011,364.2792,362.8389,363.0574,5380.0
2024-10-22 10:10:00,365.49,365.75,364.63,364.63,11083.0,363.0475,363.3058,362.1932,362.1932,11083.0
2024-10-22 10:20:00,364.63,365.44,364.52,364.77,6733.0,362.1932,362.9978,362.084,362.3323,6733.0
2024-10-22 10:30:00,364.48,364.48,363.08,363.81,9977.0,362.0442,362.0442,360.6536,361.3787,9977.0
2024-10-22 10:40:00,363.81,365.11,363.8,365.02,6205.0,361.3787,362.67,361.3688,362.5806,6205.0
2024-10-22 10:50:00,365.26,365.63,364.98,365.49,3100.0,362.819,363.1866,362.5409,363.0475,3100.0
2024-10-22 11:00:00,365.49,365.74,365.34,365.49,7821.0,363.0475,363.2958,362.8985,363.0475,7821.0
2024-10-22 11:10:00,365.51,366.84,365.3,366.78,10321.0,363.0674,364.3885,362.8588,364.3289,10321.0
2024-10-22 11:20:00,366.61,366.87,366.06,366.06,7508.0,364.16,364.4183,363.6137,363.6137,7508.0
2024-10-22 11:30:00,365.99,366.4,365.79,366.09,9590.0,363.5442,363.9514,363.3455,363.6435,9590.0
2024-10-22 11:40:00,365.83,366.08,365.78,365.8,5287.0,363.3852,363.6336,363.3356,363.3554,5287.0
2024-10-22 11:50:00,365.81,365.98,365.39,365.63,7184.0,363.3654,363.5342,362.9482,363.1866,7184.0
2024-10-22 12:00:00,365.64,365.89,364.93,365.23,15282.0,363.1965,363.4448,362.4912,362.7892,15282.0
2024-10-22 12:10:00,365.03,365.76,365.03,365.54,2943.0,362.5906,363.3157,362.5906,363.0972,2943.0
2024-10-22 12:20:00,365.56,366.19,365.49,365.93,4698.0,363.117,363.7428,363.0475,363.4846,4698.0
2024-10-22 12:30:00,365.97,366.45,365.65,365.85,5525.0,363.5243,364.0011,363.2064,363.4051,5525.0
2024-10-22 12:40:00,365.89,366.26,365.89,365.98,2739.0,363.4448,363.8124,363.4448,363.5342,2739.0
2024-10-22 12:50:00,366.09,366.5,366.02,366.36,3927.0,363.6435,364.0507,363.574,363.9117,3927.0
2024-10-22 13:00:00,366.19,366.5,366.04,366.16,5492.0,363.7428,364.0507,363.5938,363.713,5492.0
2024-10-22 13:10:00,366.11,366.46,366.1,366.17,3712.0,363.6634,364.011,363.6534,363.723,3712.0
2024-10-22 13:20:00,366.13,366.76,366.13,366.64,8152.0,363.6832,364.309,363.6832,364.1898,8152.0
2024-10-22 13:30:00,366.67,366.71,365.98,366.46,6276.0,364.2196,364.2593,363.5342,364.011,6276.0
2024-10-22 13:40:00,366.58,366.81,366.39,366.67,4876.0,364.1302,364.3587,363.9415,364.2196,4876.0
2024-10-22 13:50:00,366.72,366.89,366.72,366.86,1350.0,364.2693,364.4381,364.2693,364.4083,1350.0
2024-10-22 14:00:00,367.04,367.32,366.51,366.51,6028.0,364.5871,364.8653,364.0607,364.0607,6028.0
2024-10-22 14:10:00,366.63,366.8,366.19,366.31,3941.0,364.1799,364.3487,363.7428,363.862,3941.0
2024-10-22 14:20:00,366.17,366.63,366.15,366.17,4598.0,363.723,364.1799,363.7031,363.723,4598.0
2024-10-22 14:30:00,366.37,366.4,366.02,366.02,4599.0,363.9216,363.9514,363.574,363.574,4599.0
2024-10-22 14:40:00,366.04,366.54,366.0,366.31,4416.0,363.5938,364.0905,363.5541,363.862,4416.0
2024-10-22 14:50:00,366.18,366.41,366.15,366.22,2042.0,363.7329,363.9614,363.7031,363.7726,2042.0
2024-10-22 15:00:00,366.13,366.43,365.97,366.4,4096.0,363.6832,363.9812,363.5243,363.9514,4096.0
2024-10-22 15:10:00,366.37,366.38,365.93,366.31,3396.0,363.9216,363.9316,363.4846,363.862,3396.0
2024-10-22 15:20:00,366.41,366.52,366.1,366.1,3856.0,363.9614,364.0706,363.6534,363.6534,3856.0
2024-10-22 15:30:00,366.01,366.46,365.94,366.38,9130.0,363.564,364.011,363.4945,363.9316,9130.0
2024-10-22 15:40:00,366.22,366.73,366.07,366.16,8688.0,363.7726,364.2792,363.6236,363.713,8688.0
2024-10-22 15:50:00,366.3,366.45,365.8,366.16,32790.0,363.8521,364.0011,363.3554,363.713,32790.0
2024-10-23 09:30:00,364.72,366.97,364.0,364.82,22722.0,362.2826,364.5176,361.5675,362.382,22722.0
2024-10-23 09:40:00,364.52,364.86,362.92,363.71,5535.0,362.084,362.4217,360.4947,361.2794,5535.0
2024-10-23 09:50:00,363.19,364.02,362.06,362.53,10984.0,360.7629,361.5873,359.6404,360.1073,10984.0
2024-10-23 10:00:00,362.49,363.39,362.19,362.73,8974.0,360.0675,360.9615,359.7696,360.3059,8974.0
2024-10-23 10:10:00,362.7,362.9,361.52,361.52,10806.0,360.2761,360.4748,359.104,359.104,10806.0
2024-10-23 10:20:00,361.52,362.11,360.83,362.09,13340.0,359.104,359.6901,358.4186,359.6702,13340.0
2024-10-23 10:30:00,362.09,362.37,361.62,361.77,5515.0,359.6702,359.9483,359.2034,359.3524,5515.0
2024-10-23 10:40:00,361.76,362.18,361.52,361.93,23366.0,359.3424,359.7596,359.104,359.5113,23366.0
2024-10-23 10:50:00,361.58,362.44,361.58,362.21,12519.0,359.1636,360.0179,359.1636,359.7894,12519.0
2024-10-23 11:00:00,362.35,362.71,362.24,362.25,17359.0,359.9285,360.2861,359.8192,359.8292,17359.0
2024-10-23 11:10:00,362.34,362.4,361.6,362.22,32490.0,359.9185,359.9781,359.1835,359.7994,32490.0
2024-10-23 11:20:00,362.36,363.05,362.0,362.14,2677.0,359.9384,360.6238,359.5808,359.7199,2677.0
2024-10-23 11:30:00,362.16,362.48,361.93,362.42,11594.0,359.7398,360.0576,359.5113,359.998,11594.0
2024-10-23 11:40:00,362.44,362.64,362.24,362.4,2644.0,360.0179,360.2165,359.8192,359.9781,2644.0
2024-10-23 11:50:00,362.34,363.06,362.34,363.05,3807.0,359.9185,360.6337,359.9185,360.6238,3807.0
2024-10-23 12:00:00,362.89,363.6,362.66,363.6,6286.0,360.4649,361.1701,360.2364,361.1701,6286.0
2024-10-23 12:10:00,363.65,364.06,363.65,363.73,3610.0,361.2198,361.6271,361.2198,361.2993,3610.0
2024-10-23 12:20:00,363.68,363.9,363.54,363.9,2388.0,361.2496,361.4681,361.1105,361.4681,2388.0
2024-10-23 12:30:00,363.73,363.99,363.46,363.94,3636.0,361.2993,361.5575,361.0311,361.5079,3636.0
2024-10-23 12:40:00,364.09,364.35,364.04,364.31,3360.0,361.6569,361.9151,361.6072,361.8754,3360.0
2024-10-23 12:50:00,364.34,364.38,363.72,363.89,3085.0,361.9052,361.9449,361.2893,361.4582,3085.0
2024-10-23 13:00:00,363.96,364.42,363.81,364.39,6560.0,361.5277,361.9846,361.3787,361.9548,6560.0
2024-10-23 13:10:00,364.31,364.4,363.79,364.02,3112.0,361.8754,361.9648,361.3589,361.5873,3112.0
2024-10-23 13:20:00,363.94,364.21,363.88,364.0,3325.0,361.5079,361.7761,361.4483,361.5675,3325.0
2024-10-23 13:30:00,363.84,363.97,363.21,363.28,17453.0,361.4085,361.5377,360.7827,360.8523,17453.0
2024-10-23 13:40:00,363.36,363.45,363.05,363.21,17157.0,360.9317,361.0211,360.6238,360.7827,17157.0
2024-10-23 13:50:00,363.4,364.12,363.36,364.12,3588.0,360.9715,361.6867,360.9317,361.6867,3588.0
2024-10-23 14:00:00,364.0,364.03,363.11,363.27,8650.0,361.5675,361.5973,360.6834,360.8423,8650.0
2024-10-23 14:10:00,363.13,363.28,362.69,362.69,4726.0,360.7033,360.8523,360.2662,360.2662,4726.0
2024-10-23 14:20:00,362.6,363.05,362.4,363.03,5393.0,360.1768,360.6238,359.9781,360.6039,5393.0
2024-10-23 14:30:00,362.9,363.45,362.83,363.14,5856.0,360.4748,361.0211,360.4053,360.7132,5856.0
2024-10-23 14:40:00,363.3,363.56,363.13,363.36,6052.0,360.8721,361.1304,360.7033,360.9317,6052.0
2024-10-23 14:50:00,363.31,363.62,363.12,363.62,5396.0,360.8821,361.19,360.6933,361.19,5396.0
2024-10-23 15:00:00,363.58,363.64,363.23,363.23,4459.0,361.1503,361.2099,360.8026,360.8026,4459.0
2024-10-23 15:10:00,363.36,363.84,363.34,363.84,7843.0,360.9317,361.4085,360.9119,361.4085,7843.0
2024-10-23 15:20:00,363.76,363.92,363.31,363.37,4959.0,361.3291,361.488,360.8821,360.9417,4959.0
2024-10-23 15:30:00,363.58,363.63,363.23,363.29,15653.0,361.1503,361.1999,360.8026,360.8622,15653.0
2024-10-23 15:40:00,363.33,363.34,362.82,362.92,21083.0,360.9019,360.9119,360.3953,360.4947,21083.0
2024-10-23 15:50:00,362.93,363.47,362.44,363.23,100285.0,360.5046,361.041,360.0179,360.8026,100285.0
2024-10-24 09:30:00,364.5,364.99,363.41,364.25,13300.0,362.0641,362.5508,360.9814,361.8158,13300.0
2024-10-24 09:40:00,364.69,365.46,364.34,365.25,2708.0,362.2528,363.0177,361.9052,362.8091,2708.0
2024-10-24 09:50:00,364.72,366.24,364.72,365.75,9986.0,362.2826,363.7925,362.2826,363.3058,9986.0
2024-10-24 10:00:00,365.6,366.04,365.21,365.22,3662.0,363.1568,363.5938,362.7694,362.7793,3662.0
2024-10-24 10:10:00,365.06,365.06,363.91,363.91,3906.0,362.6204,362.6204,361.4781,361.4781,3906.0
2024-10-24 10:20:00,364.03,364.03,363.36,363.63,3003.0,361.5973,361.5973,360.9317,361.1999,3003.0
2024-10-24 10:30:00,363.7,364.33,363.42,363.42,4232.0,361.2695,361.8953,360.9913,360.9913,4232.0
2024-10-24 10:40:00,363.28,363.78,363.03,363.68,2778.0,360.8523,361.3489,360.6039,361.2496,2778.0
2024-10-24 10:50:00,363.7,363.7,363.24,363.37,2819.0,361.2695,361.2695,360.8125,360.9417,2819.0
2024-10-24 11:00:00,363.25,363.25,362.9,363.08,1929.0,360.8225,360.8225,360.4748,360.6536,1929.0
2024-10-24 11:10:00,363.25,363.74,362.99,363.63,2798.0,360.8225,361.3092,360.5642,361.1999,2798.0
2024-10-24 11:20:00,363.55,363.55,362.85,363.1,3860.0,361.1205,361.1205,360.4251,360.6735,3860.0
2024-10-24 11:30:00,363.06,363.06,361.9,362.02,4330.0,360.6337,360.6337,359.4815,359.6007,4330.0
2024-10-24 11:40:00,361.8,361.8,361.2,361.34,6350.0,359.3822,359.3822,358.7862,358.9252,6350.0
2024-10-24 11:50:00,361.41,362.72,361.38,362.72,2557.0,358.9948,360.296,358.965,360.296,2557.0
2024-10-24 12:00:00,362.8,362.82,362.11,362.12,1603.0,360.3755,360.3953,359.6901,359.7,1603.0
2024-10-24 12:10:00,362.27,362.29,361.72,361.72,3145.0,359.849,359.8689,359.3027,359.3027,3145.0
2024-10-24 12:20:00,361.98,362.49,361.97,362.47,1100.0,359.561,360.0675,359.551,360.0477,1100.0
2024-10-24 12:30:00,362.52,362.84,362.51,362.54,1000.0,360.0973,360.4152,360.0874,360.1172,1000.0
2024-10-24 12:40:00,362.42,362.57,362.17,362.57,2704.0,359.998,360.147,359.7497,360.147,2704.0
2024-10-24 12:50:00,362.76,362.93,362.5,362.93,966.0,360.3357,360.5046,360.0775,360.5046,966.0
2024-10-24 13:00:00,362.73,362.75,362.11,362.11,1413.0,360.3059,360.3258,359.6901,359.6901,1413.0
2024-10-24 13:10:00,362.26,362.64,362.23,362.39,2200.0,359.8391,360.2165,359.8093,359.9682,2200.0
2024-10-24 13:20:00,362.57,362.57,361.65,361.84,3465.0,360.147,360.147,359.2332,359.4219,3465.0
2024-10-24 13:30:00,361.98,362.02,361.5,361.65,7505.0,359.561,359.6007,359.0842,359.2332,7505.0
2024-10-24 13:40:00,361.59,362.03,361.53,361.68,9460.0,359.1736,359.6106,359.114,359.263,9460.0
2024-10-24 13:50:00,361.41,362.12,361.41,362.06,6653.0,358.9948,359.7,358.9948,359.6404,6653.0
2024-10-24 14:00:00,362.06,362.06,361.43,361.77,2955.0,359.6404,359.6404,359.0146,359.3524,2955.0
2024-10-24 14:10:00,361.48,362.33,361.48,362.08,7187.0,359.0643,359.9086,359.0643,359.6603,7187.0
2024-10-24 14:20:00,361.83,362.22,361.75,361.84,1061.0,359.412,359.7994,359.3325,359.4219,1061.0
2024-10-24 14:30:00,361.93,361.93,361.39,361.39,3822.0,359.5113,359.5113,358.9749,358.9749,3822.0
2024-10-24 14:40:00,361.36,361.52,361.11,361.13,4400.0,358.9451,359.104,358.6968,358.7166,4400.0
2024-10-24 14:50:00,361.17,361.76,361.11,361.75,8709.0,358.7564,359.3424,358.6968,359.3325,8709.0
2024-10-24 15:00:00,361.69,361.7,360.88,360.92,8897.0,359.2729,359.2828,358.4683,358.508,8897.0
2024-10-24 15:10:00,361.21,361.3,360.73,360.85,10868.0,358.7961,358.8855,358.3193,358.4385,10868.0
2024-10-24 15:20:00,360.66,360.72,360.15,360.37,20060.0,358.2498,358.3094,357.7432,357.9617,20060.0
2024-10-24 15:30:00,360.23,360.76,360.02,360.76,5953.0,357.8227,358.3491,357.6141,358.3491,5953.0
2024-10-24 15:40:00,360.66,361.23,360.62,360.96,11954.0,358.2498,358.816,358.21,358.5478,11954.0
2024-10-24 15:50:00,361.07,361.13,359.89,359.94,89099.0,358.657,358.7166,357.4849,357.5346,89099.0
2024-10-25 09:30:00,358.49,361.6,355.74,356.75,30881.0,356.0943,359.1835,353.3627,354.3659,30881.0
2024-10-25 09:40:00,356.5,356.71,353.46,353.46,22035.0,354.1176,354.3262,351.0979,351.0979,22035.0
2024-10-25 09:50:00,353.46,354.18,351.7,353.75,60052.0,351.0979,351.8131,349.3497,351.386,60052.0
2024-10-25 10:00:00,353.84,354.74,353.5,354.5,24731.0,351.4754,352.3693,351.1376,352.1309,24731.0
2024-10-25 10:10:00,354.56,355.54,354.45,355.41,18035.0,352.1905,353.164,352.0813,353.0349,18035.0
2024-10-25 10:20:00,355.41,355.42,354.49,354.75,15962.0,353.0349,353.0448,352.121,352.3793,15962.0
2024-10-25 10:30:00,354.54,355.21,354.54,354.85,5020.0,352.1707,352.8362,352.1707,352.4786,5020.0
2024-10-25 10:40:00,355.04,355.83,354.86,355.67,3629.0,352.6673,353.4521,352.4885,353.2931,3629.0
2024-10-25 10:50:00,355.75,356.36,355.48,355.57,10710.0,353.3726,353.9785,353.1044,353.1938,10710.0
2024-10-25 11:00:00,355.37,356.43,355.37,355.76,10461.0,352.9951,354.048,352.9951,353.3825,10461.0
2024-10-25 11:10:00,355.7,355.76,354.42,354.42,7124.0,353.3229,353.3825,352.0515,352.0515,7124.0
2024-10-25 11:20:00,354.67,354.67,353.95,354.11,5614.0,352.2998,352.2998,351.5846,351.7435,5614.0
2024-10-25 11:30:00,354.13,354.39,353.31,353.48,16027.0,351.7634,352.0217,350.9489,351.1178,16027.0
2024-10-25 11:40:00,353.31,353.87,353.23,353.84,12788.0,350.9489,351.5052,350.8694,351.4754,12788.0
2024-10-25 11:50:00,353.95,353.96,353.66,353.67,3858.0,351.5846,351.5946,351.2966,351.3065,3858.0
2024-10-25 12:00:00,353.83,353.84,353.35,353.35,9523.0,351.4654,351.4754,350.9886,350.9886,9523.0
2024-10-25 12:10:00,353.35,353.76,352.96,353.76,10776.0,350.9886,351.3959,350.6012,351.3959,10776.0
2024-10-25 12:20:00,353.76,354.41,353.64,353.76,4195.0,351.3959,352.0415,351.2767,351.3959,4195.0
2024-10-25 12:30:00,354.02,354.05,353.41,353.41,6806.0,351.6542,351.684,351.0482,351.0482,6806.0
2024-10-25 12:40:00,353.54,354.4,353.54,353.78,4614.0,351.1774,352.0316,351.1774,351.4158,4614.0
2024-10-25 12:50:00,353.99,353.99,352.96,353.33,9852.0,351.6244,351.6244,350.6012,350.9688,9852.0
2024-10-25 13:00:00,353.45,353.46,353.06,353.35,5384.0,351.088,351.0979,350.7006,350.9886,5384.0
2024-10-25 13:10:00,353.35,353.35,351.83,351.83,10581.0,350.9886,350.9886,349.4788,349.4788,10581.0
2024-10-25 13:20:00,351.78,352.42,351.78,351.81,11469.0,349.4291,350.0648,349.4291,349.4589,11469.0
2024-10-25 13:30:00,351.83,352.04,351.68,351.68,4062.0,349.4788,349.6874,349.3298,349.3298,4062.0
2024-10-25 13:40:00,351.79,352.09,351.31,351.84,12999.0,349.4391,349.737,348.9623,349.4887,12999.0
2024-10-25 13:50:00,351.84,352.13,351.35,351.38,10987.0,349.4887,349.7768,349.002,349.0318,10987.0
2024-10-25 14:00:00,351.73,351.89,351.36,351.86,9213.0,349.3795,349.5384,349.0119,349.5086,9213.0
2024-10-25 14:10:00,351.53,352.1,351.35,351.44,11170.0,349.1808,349.747,349.002,349.0914,11170.0
2024-10-25 14:20:00,351.6,352.63,351.28,352.63,26551.0,349.2503,350.2734,348.9325,350.2734,26551.0
2024-10-25 14:30:00,352.51,352.51,351.98,352.13,9973.0,350.1542,350.1542,349.6278,349.7768,9973.0
2024-10-25 14:40:00,352.13,352.79,351.95,352.77,14138.0,349.7768,350.4324,349.598,350.4125,14138.0
2024-10-25 14:50:00,352.68,353.11,352.63,353.11,12314.0,350.3231,350.7502,350.2734,350.7502,12314.0
2024-10-25 15:00:00,353.15,353.5,352.43,352.43,18294.0,350.79,351.1376,350.0748,350.0748,18294.0
2024-10-25 15:10:00,352.59,352.75,352.19,352.61,19471.0,350.2337,350.3926,349.8364,350.2536,19471.0
2024-10-25 15:20:00,352.61,352.95,352.25,352.86,16500.0,350.2536,350.5913,349.896,350.5019,16500.0
2024-10-25 15:30:00,352.95,353.05,352.27,352.57,17446.0,350.5913,350.6906,349.9158,350.2138,17446.0
2024-10-25 15:40:00,352.72,353.39,352.57,353.08,22110.0,350.3628,351.0284,350.2138,350.7204,22110.0
2024-10-25 15:50:00,353.0,353.24,352.32,352.88,96338.0,350.641,350.8794,349.9655,350.5218,96338.0
2024-10-28 09:30:00,355.87,356.04,354.15,355.3,19879.0,353.4918,353.6607,351.7833,352.9256,19879.0
2024-10-28 09:40:00,355.37,356.06,354.87,356.06,11342.0,352.9951,353.6805,352.4985,353.6805,11342.0
2024-10-28 09:50:00,356.3,356.32,355.09,355.09,4471.0,353.9189,353.9388,352.717,352.717,4471.0
2024-10-28 10:00:00,355.38,355.76,354.71,355.76,6500.0,353.0051,353.3825,352.3395,353.3825,6500.0
2024-10-28 10:10:00,356.08,356.52,355.44,355.48,9974.0,353.7004,354.1374,353.0647,353.1044,9974.0
2024-10-28 10:20:00,355.45,356.26,355.38,356.2,6024.0,353.0746,353.8792,353.0051,353.8196,6024.0
2024-10-28 10:30:00,355.92,356.42,355.75,355.83,9700.0,353.5415,354.0381,353.3726,353.4521,9700.0
2024-10-28 10:40:00,355.83,355.98,354.82,354.82,11482.0,353.4521,353.6011,352.4488,352.4488,11482.0
2024-10-28 10:50:00,355.09,355.14,354.67,355.01,6400.0,352.717,352.7667,352.2998,352.6375,6400.0
2024-10-28 11:00:00,354.96,356.36,354.78,355.48,5984.0,352.5879,353.9785,352.4091,353.1044,5984.0
2024-10-28 11:10:00,355.75,355.76,355.13,355.36,10302.0,353.3726,353.3825,352.7567,352.9852,10302.0
2024-10-28 11:20:00,355.37,355.42,354.47,354.63,5999.0,352.9951,353.0448,352.1011,352.2601,5999.0
2024-10-28 11:30:00,354.73,355.02,354.59,354.82,6152.0,352.3594,352.6475,352.2203,352.4488,6152.0
2024-10-28 11:40:00,354.8,355.05,354.5,354.97,7944.0,352.4289,352.6773,352.1309,352.5978,7944.0
2024-10-28 11:50:00,355.09,355.23,354.91,355.07,7657.0,352.717,352.8561,352.5382,352.6971,7657.0
2024-10-28 12:00:00,354.91,355.26,354.63,354.92,5066.0,352.5382,352.8859,352.2601,352.5481,5066.0
2024-10-28 12:10:00,354.92,355.84,354.9,355.84,12538.0,352.5481,353.462,352.5283,353.462,12538.0
2024-10-28 12:20:00,355.67,355.7,354.92,355.01,10445.0,353.2931,353.3229,352.5481,352.6375,10445.0
2024-10-28 12:30:00,355.03,355.12,354.36,354.41,14265.0,352.6574,352.7468,351.9919,352.0415,14265.0
2024-10-28 12:40:00,354.41,354.61,354.26,354.38,10030.0,352.0415,352.2402,351.8925,352.0117,10030.0
2024-10-28 12:50:00,354.38,354.97,354.27,354.78,13328.0,352.0117,352.5978,351.9025,352.4091,13328.0
2024-10-28 13:00:00,354.79,355.2,354.79,355.17,3700.0,352.419,352.8263,352.419,352.7965,3700.0
2024-10-28 13:10:00,355.04,355.19,354.78,354.95,15188.0,352.6673,352.8163,352.4091,352.5779,15188.0
2024-10-28 13:20:00,354.95,355.1,354.57,354.77,9109.0,352.5779,352.7269,352.2005,352.3991,9109.0
2024-10-28 13:30:00,354.82,354.99,354.71,354.86,4787.0,352.4488,352.6177,352.3395,352.4885,4787.0
2024-10-28 13:40:00,354.98,355.45,354.76,354.82,20606.0,352.6077,353.0746,352.3892,352.4488,20606.0
2024-10-28 13:50:00,354.81,354.9,354.56,354.66,8271.0,352.4389,352.5283,352.1905,352.2899,8271.0
2024-10-28 14:00:00,354.66,355.1,354.3,354.88,5590.0,352.2899,352.7269,351.9323,352.5084,5590.0
2024-10-28 14:10:00,354.94,355.18,354.94,355.0,10195.0,352.568,352.8064,352.568,352.6276,10195.0
2024-10-28 14:20:00,354.92,355.25,354.78,355.18,11044.0,352.5481,352.8759,352.4091,352.8064,11044.0
2024-10-28 14:30:00,354.96,355.38,354.82,355.25,14315.0,352.5879,353.0051,352.4488,352.8759,14315.0
2024-10-28 14:40:00,355.54,355.89,355.25,355.89,15693.0,353.164,353.5117,352.8759,353.5117,15693.0
2024-10-28 14:50:00,355.63,355.89,355.14,355.18,9941.0,353.2534,353.5117,352.7667,352.8064,9941.0
2024-10-28 15:00:00,355.09,355.75,354.94,355.48,20020.0,352.717,353.3726,352.568,353.1044,20020.0
2024-10-28 15:10:00,355.51,355.68,355.4,355.47,18784.0,353.1342,353.3031,353.0249,353.0945,18784.0
2024-10-28 15:20:00,355.52,356.42,355.52,356.24,13908.0,353.1441,354.0381,353.1441,353.8593,13908.0
2024-10-28 15:30:00,356.25,356.38,355.94,356.1,12312.0,353.8692,353.9984,353.5613,353.7203,12312.0
2024-10-28 15:40:00,356.13,356.5,355.72,356.38,13983.0,353.75,354.1176,353.3428,353.9984,13983.0
2024-10-28 15:50:00,356.38,356.52,356.0,356.08,65337.0,353.9984,354.1374,353.6209,353.7004,65337.0
2024-10-29 09:30:00,354.0,355.33,353.45,354.33,18959.0,351.6343,352.9554,351.088,351.9621,18959.0
2024-10-29 09:40:00,355.27,355.68,354.23,354.72,11364.0,352.8958,353.3031,351.8627,352.3495,11364.0
2024-10-29 09:50:00,354.99,356.74,354.72,356.71,19252.0,352.6177,354.356,352.3495,354.3262,19252.0
2024-10-29 10:00:00,356.61,358.1,356.42,358.1,24036.0,354.2268,355.7069,354.0381,355.7069,24036.0
2024-10-29 10:10:00,358.3,358.52,357.67,358.21,18425.0,355.9055,356.1241,355.2798,355.8161,18425.0
2024-10-29 10:20:00,358.21,359.45,358.21,358.54,13817.0,355.8161,357.0479,355.8161,356.1439,13817.0
2024-10-29 10:30:00,358.62,359.67,358.33,359.67,10750.0,356.2234,357.2664,355.9353,357.2664,10750.0
2024-10-29 10:40:00,359.38,359.38,358.47,358.85,11218.0,356.9783,356.9783,356.0744,356.4519,11218.0
2024-10-29 10:50:00,358.87,359.83,358.79,359.44,20795.0,356.4717,357.4253,356.3923,357.0379,20795.0
2024-10-29 11:00:00,359.61,359.86,359.19,359.45,12902.0,357.2068,357.4551,356.7896,357.0479,12902.0
2024-10-29 11:10:00,359.28,359.94,359.09,359.52,9619.0,356.879,357.5346,356.6903,357.1174,9619.0
2024-10-29 11:20:00,359.55,359.78,359.36,359.43,9856.0,357.1472,357.3757,356.9585,357.028,9856.0
2024-10-29 11:30:00,359.44,360.71,359.43,360.44,15353.0,357.0379,358.2994,357.028,358.0312,15353.0
2024-10-29 11:40:00,360.41,361.17,359.9,359.93,38259.0,358.0014,358.7564,357.4949,357.5247,38259.0
2024-10-29 11:50:00,360.05,360.05,359.23,359.69,13530.0,357.6439,357.6439,356.8293,357.2863,13530.0
2024-10-29 12:00:00,359.69,360.46,359.68,360.16,22120.0,357.2863,358.0511,357.2763,357.7531,22120.0
2024-10-29 12:10:00,360.12,360.35,360.0,360.09,4657.0,357.7134,357.9418,357.5942,357.6836,4657.0
2024-10-29 12:20:00,360.19,360.47,359.83,360.23,10149.0,357.7829,358.061,357.4253,357.8227,10149.0
2024-10-29 12:30:00,360.07,361.37,360.05,361.3,20836.0,357.6637,358.955,357.6439,358.8855,20836.0
2024-10-29 12:40:00,361.23,361.97,360.74,361.47,21128.0,358.816,359.551,358.3292,359.0544,21128.0
2024-10-29 12:50:00,361.36,361.98,361.36,361.49,13195.0,358.9451,359.561,358.9451,359.0742,13195.0
2024-10-29 13:00:00,361.48,362.36,361.4,361.85,20452.0,359.0643,359.9384,358.9848,359.4318,20452.0
2024-10-29 13:10:00,361.77,361.89,361.33,361.36,8782.0,359.3524,359.4716,358.9153,358.9451,8782.0
2024-10-29 13:20:00,361.3,361.71,360.83,361.62,31202.0,358.8855,359.2928,358.4186,359.2034,31202.0
2024-10-29 13:30:00,361.54,361.54,360.75,360.94,18266.0,359.1239,359.1239,358.3392,358.5279,18266.0
2024-10-29 13:40:00,360.73,360.94,359.17,359.66,20176.0,358.3193,358.5279,356.7697,357.2565,20176.0
2024-10-29 13:50:00,359.94,360.51,359.83,360.07,6503.0,357.5346,358.1008,357.4253,357.6637,6503.0
2024-10-29 14:00:00,360.23,360.76,360.23,360.34,7537.0,357.8227,358.3491,357.8227,357.9319,7537.0
2024-10-29 14:10:00,360.25,360.67,360.21,360.67,9829.0,357.8425,358.2597,357.8028,358.2597,9829.0
2024-10-29 14:20:00,360.71,360.89,360.43,360.47,12526.0,358.2994,358.4782,358.0213,358.061,12526.0
2024-10-29 14:30:00,360.54,361.09,360.53,360.88,9008.0,358.1306,358.6769,358.1206,358.4683,9008.0
2024-10-29 14:40:00,360.86,361.36,360.64,361.36,18676.0,358.4484,358.9451,358.2299,358.9451,18676.0
2024-10-29 14:50:00,361.38,361.57,361.19,361.31,13589.0,358.965,359.1537,358.7762,358.8954,13589.0
2024-10-29 15:00:00,361.3,361.5,360.95,361.12,12146.0,358.8855,359.0842,358.5378,358.7067,12146.0
2024-10-29 15:10:00,361.12,361.12,360.6,360.79,5742.0,358.7067,358.7067,358.1902,358.3789,5742.0
2024-10-29 15:20:00,360.66,361.08,360.45,360.84,17128.0,358.2498,358.667,358.0412,358.4286,17128.0
2024-10-29 15:30:00,360.78,360.84,359.88,360.24,10279.0,358.369,358.4286,357.475,357.8326,10279.0
2024-10-29 15:40:00,360.23,360.88,360.05,360.72,21290.0,357.8227,358.4683,357.6439,358.3094,21290.0
2024-10-29 15:50:00,360.57,360.7,358.33,359.23,117839.0,358.1604,358.2895,355.9353,356.8293,117839.0
2024-10-30 09:30:00,365.69,373.73,362.0,365.81,152915.0,363.2462,371.2324,359.5808,363.3654,152915.0
2024-10-30 09:40:00,365.81,367.3,362.81,364.0,112054.0,363.3654,364.8454,360.3854,361.5675,112054.0
2024-10-30 09:50:00,364.0,366.18,363.76,364.64,86265.0,361.5675,363.7329,361.3291,362.2032,86265.0
2024-10-30 10:00:00,365.05,365.16,363.22,363.91,53425.0,362.6104,362.7197,360.7927,361.4781,53425.0
2024-10-30 10:10:00,363.84,365.08,363.4,365.08,32333.0,361.4085,362.6402,360.9715,362.6402,32333.0
2024-10-30 10:20:00,365.08,365.08,363.21,363.4,12410.0,362.6402,362.6402,360.7827,360.9715,12410.0
2024-10-30 10:30:00,363.21,363.21,361.72,362.29,28530.0,360.7827,360.7827,359.3027,359.8689,28530.0
2024-10-30 10:40:00,362.28,362.28,360.0,360.59,30568.0,359.859,359.859,357.5942,358.1802,30568.0
2024-10-30 10:50:00,360.59,363.03,360.42,363.03,38624.0,358.1802,360.6039,358.0114,360.6039,38624.0
2024-10-30 11:00:00,363.03,363.33,362.09,362.82,26628.0,360.6039,360.9019,359.6702,360.3953,26628.0
2024-10-30 11:10:00,362.7,363.36,362.09,362.27,36594.0,360.2761,360.9317,359.6702,359.849,36594.0
2024-10-30 11:20:00,362.22,363.09,361.98,363.09,15911.0,359.7994,360.6635,359.561,360.6635,15911.0
2024-10-30 11:30:00,363.08,363.08,360.87,360.87,18062.0,360.6536,360.6536,358.4584,358.4584,18062.0
2024-10-30 11:40:00,360.55,361.1,359.5,359.88,13004.0,358.1405,358.6868,357.0975,357.475,13004.0
2024-10-30 11:50:00,359.58,360.47,359.54,360.03,5980.0,357.177,358.061,357.1373,357.624,5980.0
2024-10-30 12:00:00,359.94,360.92,358.62,359.04,15906.0,357.5346,358.508,356.2234,356.6406,15906.0
2024-10-30 12:10:00,358.81,359.11,357.9,359.06,12528.0,356.4121,356.7101,355.5082,356.6605,12528.0
2024-10-30 12:20:00,359.3,359.66,358.4,358.63,12749.0,356.8989,357.2565,356.0049,356.2333,12749.0
2024-10-30 12:30:00,358.67,359.36,358.6,359.28,8800.0,356.2731,356.9585,356.2035,356.879,8800.0
2024-10-30 12:40:00,359.37,359.81,358.68,359.36,16273.0,356.9684,357.4055,356.283,356.9585,16273.0
2024-10-30 12:50:00,359.12,359.5,358.26,358.29,7882.0,356.7201,357.0975,355.8658,355.8956,7882.0
2024-10-30 13:00:00,358.27,359.56,358.17,359.34,18744.0,355.8757,357.1571,355.7764,356.9386,18744.0
2024-10-30 13:10:00,359.21,360.0,359.21,359.89,5821.0,356.8095,357.5942,356.8095,357.4849,5821.0
2024-10-30 13:20:00,360.05,360.39,359.53,360.36,9014.0,357.6439,357.9816,357.1273,357.9518,9014.0
2024-10-30 13:30:00,360.53,360.99,360.08,360.32,7909.0,358.1206,358.5776,357.6737,357.912,7909.0
2024-10-30 13:40:00,360.3,361.85,360.0,361.44,11343.0,357.8922,359.4318,357.5942,359.0246,11343.0
2024-10-30 13:50:00,361.82,362.21,361.06,361.06,20334.0,359.402,359.7894,358.6471,358.6471,20334.0
2024-10-30 14:00:00,361.31,362.08,361.16,361.96,9202.0,358.8954,359.6603,358.7464,359.5411,9202.0
2024-10-30 14:10:00,361.96,362.0,361.48,361.85,8073.0,359.5411,359.5808,359.0643,359.4318,8073.0
2024-10-30 14:20:00,362.0,362.69,361.85,362.35,27755.0,359.5808,360.2662,359.4318,359.9285,27755.0
2024-10-30 14:30:00,362.22,362.5,361.96,362.04,7210.0,359.7994,360.0775,359.5411,359.6206,7210.0
2024-10-30 14:40:00,362.04,362.5,362.04,362.44,10183.0,359.6206,360.0775,359.6206,360.0179,10183.0
2024-10-30 14:50:00,362.44,363.02,362.26,362.99,24338.0,360.0179,360.594,359.8391,360.5642,24338.0
2024-10-30 15:00:00,363.09,363.27,362.72,363.08,15426.0,360.6635,360.8423,360.296,360.6536,15426.0
2024-10-30 15:10:00,363.07,363.47,362.9,363.46,15760.0,360.6437,361.041,360.4748,361.0311,15760.0
2024-10-30 15:20:00,363.47,363.73,363.24,363.47,16835.0,361.041,361.2993,360.8125,361.041,16835.0
2024-10-30 15:30:00,363.47,363.85,363.37,363.69,27872.0,361.041,361.4185,360.9417,361.2595,27872.0
2024-10-30 15:40:00,363.56,363.81,363.19,363.81,32905.0,361.1304,361.3787,360.7629,361.3787,32905.0
2024-10-30 15:50:00,363.87,364.38,363.19,363.57,161619.0,361.4383,361.9449,360.7629,361.1403,161619.0
2024-10-31 09:30:00,360.73,362.92,359.35,360.54,35142.0,358.3193,360.4947,356.9485,358.1306,35142.0
2024-10-31 09:40:00,360.29,361.59,360.29,361.14,8175.0,357.8822,359.1736,357.8822,358.7266,8175.0
2024-10-31 09:50:00,361.56,363.43,361.07,363.4,25352.0,359.1438,361.0013,358.657,360.9715,25352.0
2024-10-31 10:00:00,363.4,364.01,361.59,361.91,9249.0,360.9715,361.5774,359.1736,359.4914,9249.0
2024-10-31 10:10:00,361.65,363.46,361.61,362.57,13799.0,359.2332,361.0311,359.1934,360.147,13799.0
2024-10-31 10:20:00,362.94,362.94,361.32,361.84,5510.0,360.5145,360.5145,358.9054,359.4219,5510.0
2024-10-31 10:30:00,362.05,362.05,360.56,360.56,5253.0,359.6305,359.6305,358.1504,358.1504,5253.0
2024-10-31 10:40:00,360.85,361.02,360.2,360.71,6978.0,358.4385,358.6074,357.7929,358.2994,6978.0
2024-10-31 10:50:00,360.99,361.13,360.49,360.51,11752.0,358.5776,358.7166,358.0809,358.1008,11752.0
2024-10-31 11:00:00,360.72,360.95,359.84,360.12,22621.0,358.3094,358.5378,357.4353,357.7134,22621.0
2024-10-31 11:10:00,360.1,360.3,359.28,359.68,5114.0,357.6935,357.8922,356.879,357.2763,5114.0
2024-10-31 11:20:00,359.4,359.4,358.08,358.34,3220.0,356.9982,356.9982,355.687,355.9453,3220.0
2024-10-31 11:30:00,358.34,358.45,357.11,357.24,4029.0,355.9453,356.0545,354.7235,354.8526,4029.0
2024-10-31 11:40:00,357.24,357.75,356.93,357.35,6662.0,354.8526,355.3592,354.5447,354.9619,6662.0
2024-10-31 11:50:00,357.15,357.8,356.97,357.38,9858.0,354.7632,355.4089,354.5844,354.9917,9858.0
2024-10-31 12:00:00,357.43,358.75,357.24,358.5,12724.0,355.0414,356.3525,354.8526,356.1042,12724.0
2024-10-31 12:10:00,358.55,359.03,358.55,358.98,2474.0,356.1539,356.6307,356.1539,356.581,2474.0
2024-10-31 12:20:00,358.98,359.09,357.86,358.51,8092.0,356.581,356.6903,355.4685,356.1141,8092.0
2024-10-31 12:30:00,358.55,358.66,357.95,357.99,5430.0,356.1539,356.2631,355.5579,355.5976,5430.0
2024-10-31 12:40:00,358.08,358.72,357.84,358.61,10374.0,355.687,356.3227,355.4486,356.2135,10374.0
2024-10-31 12:50:00,358.61,358.94,358.42,358.88,3738.0,356.2135,356.5413,356.0247,356.4817,3738.0
2024-10-31 13:00:00,358.9,359.17,358.74,358.93,1980.0,356.5015,356.7697,356.3426,356.5313,1980.0
2024-10-31 13:10:00,359.1,359.97,358.79,359.97,10975.0,356.7002,357.5644,356.3923,357.5644,10975.0
2024-10-31 13:20:00,360.03,360.19,359.66,360.12,24594.0,357.624,357.7829,357.2565,357.7134,24594.0
2024-10-31 13:30:00,360.02,360.12,359.7,359.75,5062.0,357.6141,357.7134,357.2962,357.3459,5062.0
2024-10-31 13:40:00,359.81,360.07,359.46,359.75,6273.0,357.4055,357.6637,357.0578,357.3459,6273.0
2024-10-31 13:50:00,359.96,360.14,359.85,359.99,2665.0,357.5545,357.7333,357.4452,357.5843,2665.0
2024-10-31 14:00:00,359.99,360.2,359.44,359.5,5630.0,357.5843,357.7929,357.0379,357.0975,5630.0
2024-10-31 14:10:00,359.41,360.09,359.41,359.83,6406.0,357.0081,357.6836,357.0081,357.4253,6406.0
2024-10-31 14:20:00,359.91,360.03,359.59,359.94,9260.0,357.5048,357.624,357.1869,357.5346,9260.0
2024-10-31 14:30:00,359.86,359.96,359.2,359.2,6601.0,357.4551,357.5545,356.7995,356.7995,6601.0
2024-10-31 14:40:00,359.41,359.49,358.92,359.33,4928.0,357.0081,357.0876,356.5214,356.9287,4928.0
2024-10-31 14:50:00,359.44,359.67,359.34,359.37,6457.0,357.0379,357.2664,356.9386,356.9684,6457.0
2024-10-31 15:00:00,359.37,359.45,358.39,358.39,14560.0,356.9684,357.0479,355.9949,355.9949,14560.0
2024-10-31 15:10:00,358.65,358.65,357.92,358.27,9423.0,356.2532,356.2532,355.5281,355.8757,9423.0
2024-10-31 15:20:00,358.3,359.08,358.16,358.57,10840.0,355.9055,356.6803,355.7665,356.1737,10840.0
2024-10-31 15:30:00,358.69,358.75,358.01,358.01,19146.0,356.2929,356.3525,355.6175,355.6175,19146.0
2024-10-31 15:40:00,358.09,358.46,357.74,358.25,34428.0,355.697,356.0645,355.3493,355.8559,34428.0
2024-10-31 15:50:00,358.31,358.59,355.56,356.08,193831.0,355.9155,356.1936,353.1839,353.7004,193831.0
2024-11-01 09:30:00,358.16,364.46,357.78,363.09,73557.0,355.7665,362.0244,355.389,360.6635,73557.0
2024-11-01 09:40:00,363.21,364.97,362.46,364.96,64764.0,360.7827,362.531,360.0377,362.521,64764.0
2024-11-01 09:50:00,364.1,364.65,362.31,363.17,42517.0,361.6668,362.2131,359.8888,360.743,42517.0
2024-11-01 10:00:00,362.34,364.45,362.34,364.11,12404.0,359.9185,362.0144,359.9185,361.6767,12404.0
2024-11-01 10:10:00,364.67,364.85,363.95,364.34,11501.0,362.233,362.4118,361.5178,361.9052,11501.0
2024-11-01 10:20:00,364.29,364.95,364.07,364.44,7980.0,361.8555,362.5111,361.637,362.0045,7980.0
2024-11-01 10:30:00,364.54,364.76,363.34,363.34,16112.0,362.1038,362.3224,360.9119,360.9119,16112.0
2024-11-01 10:40:00,363.37,363.69,363.21,363.66,15731.0,360.9417,361.2595,360.7827,361.2297,15731.0
2024-11-01 10:50:00,363.62,365.11,363.52,364.93,7861.0,361.19,362.67,361.0907,362.4912,7861.0
2024-11-01 11:00:00,364.93,365.06,364.15,364.15,21750.0,362.4912,362.6204,361.7165,361.7165,21750.0
2024-11-01 11:10:00,364.23,365.03,364.22,364.56,24257.0,361.7959,362.5906,361.786,362.1237,24257.0
2024-11-01 11:20:00,364.54,364.68,364.0,364.12,120906.0,362.1038,362.2429,361.5675,361.6867,120906.0
2024-11-01 11:30:00,363.97,364.42,363.97,364.08,6677.0,361.5377,361.9846,361.5377,361.6469,6677.0
2024-11-01 11:40:00,364.18,364.69,364.03,364.27,13413.0,361.7463,362.2528,361.5973,361.8357,13413.0
2024-11-01 11:50:00,364.51,365.13,364.51,364.83,9292.0,362.074,362.6899,362.074,362.3919,9292.0
2024-11-01 12:00:00,364.85,364.97,364.25,364.61,8384.0,362.4118,362.531,361.8158,362.1734,8384.0
2024-11-01 12:10:00,364.6,364.86,363.96,364.09,9681.0,362.1634,362.4217,361.5277,361.6569,9681.0
2024-11-01 12:20:00,364.11,365.02,364.0,364.95,52017.0,361.6767,362.5806,361.5675,362.5111,52017.0
2024-11-01 12:30:00,364.75,365.72,364.75,365.65,79805.0,362.3124,363.276,362.3124,363.2064,79805.0
2024-11-01 12:40:00,365.65,365.65,364.47,365.14,13423.0,363.2064,363.2064,362.0343,362.6998,13423.0
2024-11-01 12:50:00,364.92,365.2,364.26,364.43,6761.0,362.4813,362.7594,361.8257,361.9946,6761.0
2024-11-01 13:00:00,364.61,364.63,363.5,363.58,5796.0,362.1734,362.1932,361.0708,361.1503,5796.0
2024-11-01 13:10:00,363.37,363.85,363.06,363.85,2864.0,360.9417,361.4185,360.6337,361.4185,2864.0
2024-11-01 13:20:00,363.54,363.79,363.28,363.4,5114.0,361.1105,361.3589,360.8523,360.9715,5114.0
2024-11-01 13:30:00,363.62,363.71,362.92,363.56,11741.0,361.19,361.2794,360.4947,361.1304,11741.0
2024-11-01 13:40:00,363.78,363.94,363.51,363.9,5921.0,361.3489,361.5079,361.0807,361.4681,5921.0
2024-11-01 13:50:00,364.16,364.81,364.16,364.35,8819.0,361.7264,362.372,361.7264,361.9151,8819.0
2024-11-01 14:00:00,364.48,364.9,364.26,364.58,10292.0,362.0442,362.4614,361.8257,362.1436,10292.0
2024-11-01 14:10:00,364.6,365.57,364.41,365.26,3869.0,362.1634,363.127,361.9747,362.819,3869.0
2024-11-01 14:20:00,365.57,366.33,365.42,365.79,16210.0,363.127,363.8819,362.978,363.3455,16210.0
2024-11-01 14:30:00,365.79,366.23,365.64,366.13,8594.0,363.3455,363.7826,363.1965,363.6832,8594.0
2024-11-01 14:40:00,366.01,366.31,365.9,366.23,8165.0,363.564,363.862,363.4548,363.7826,8165.0
2024-11-01 14:50:00,366.22,366.41,365.94,366.33,12008.0,363.7726,363.9614,363.4945,363.8819,12008.0
2024-11-01 15:00:00,366.35,367.15,366.21,367.15,23676.0,363.9018,364.6964,363.7627,364.6964,23676.0
2024-11-01 15:10:00,367.16,367.5,366.97,367.5,14439.0,364.7063,365.0441,364.5176,365.0441,14439.0
2024-11-01 15:20:00,367.51,367.76,367.12,367.12,14043.0,365.054,365.3023,364.6666,364.6666,14043.0
2024-11-01 15:30:00,367.02,367.48,366.71,366.8,15723.0,364.5673,365.0242,364.2593,364.3487,15723.0
2024-11-01 15:40:00,366.92,367.14,366.6,366.71,30401.0,364.4679,364.6865,364.1501,364.2593,30401.0
2024-11-01 15:50:00,366.64,367.2,366.23,367.18,118019.0,364.1898,364.7461,363.7826,364.7262,118019.0
2024-11-04 09:30:00,368.0,369.69,367.78,368.38,22037.0,365.5407,367.2194,365.3222,365.9182,22037.0
2024-11-04 09:40:00,368.33,368.86,367.19,368.21,2539.0,365.8685,366.395,364.7361,365.7493,2539.0
2024-11-04 09:50:00,367.54,368.66,367.01,367.72,8869.0,365.0838,366.1963,364.5573,365.2626,8869.0
2024-11-04 10:00:00,368.3,368.84,367.84,367.84,6649.0,365.8387,366.3751,365.3818,365.3818,6649.0
2024-11-04 10:10:00,368.03,368.19,366.75,367.31,1998.0,365.5705,365.7295,364.2991,364.8553,1998.0
2024-11-04 10:20:00,366.53,367.36,366.33,367.08,4061.0,364.0805,364.905,363.8819,364.6269,4061.0
2024-11-04 10:30:00,367.04,367.04,366.42,366.72,2371.0,364.5871,364.5871,363.9713,364.2693,2371.0
2024-11-04 10:40:00,366.9,366.9,366.31,366.38,1749.0,364.4481,364.4481,363.862,363.9316,1749.0
2024-11-04 10:50:00,366.72,367.06,366.4,366.84,3422.0,364.2693,364.607,363.9514,364.3885,3422.0
2024-11-04 11:00:00,366.75,366.89,366.6,366.89,1771.0,364.2991,364.4381,364.1501,364.4381,1771.0
2024-11-04 11:10:00,366.81,366.81,366.04,366.44,7546.0,364.3587,364.3587,363.5938,363.9911,7546.0
2024-11-04 11:20:00,366.42,366.71,365.91,365.91,6274.0,363.9713,364.2593,363.4647,363.4647,6274.0
2024-11-04 11:30:00,365.7,365.84,365.01,365.59,3699.0,363.2561,363.3952,362.5707,363.1468,3699.0
2024-11-04 11:40:00,365.28,365.28,364.5,364.62,7590.0,362.8389,362.8389,362.0641,362.1833,7590.0
2024-11-04 11:50:00,364.54,365.11,364.5,365.07,4000.0,362.1038,362.67,362.0641,362.6303,4000.0
2024-11-04 12:00:00,364.87,365.01,364.28,364.69,5937.0,362.4316,362.5707,361.8456,362.2528,5937.0
2024-11-04 12:10:00,364.69,365.27,364.12,365.27,6238.0,362.2528,362.829,361.6867,362.829,6238.0
2024-11-04 12:20:00,365.09,365.63,365.08,365.21,8933.0,362.6502,363.1866,362.6402,362.7694,8933.0
2024-11-04 12:30:00,365.28,365.87,365.14,365.87,4789.0,362.8389,363.425,362.6998,363.425,4789.0
2024-11-04 12:40:00,365.52,365.73,365.49,365.65,667.0,363.0773,363.2859,363.0475,363.2064,667.0
2024-11-04 12:50:00,365.78,366.0,365.61,365.9,4511.0,363.3356,363.5541,363.1667,363.4548,4511.0
2024-11-04 13:00:00,366.09,366.28,365.22,365.39,9785.0,363.6435,363.8322,362.7793,362.9482,9785.0
2024-11-04 13:10:00,365.39,366.25,365.34,366.25,3523.0,362.9482,363.8024,362.8985,363.8024,3523.0
2024-11-04 13:20:00,366.33,366.34,365.88,365.88,3038.0,363.8819,363.8918,363.4349,363.4349,3038.0
2024-11-04 13:30:00,365.79,366.11,365.63,365.63,1500.0,363.3455,363.6634,363.1866,363.1866,1500.0
2024-11-04 13:40:00,365.6,366.21,365.6,366.21,6547.0,363.1568,363.7627,363.1568,363.7627,6547.0
2024-11-04 13:50:00,366.15,366.15,365.05,365.05,7758.0,363.7031,363.7031,362.6104,362.6104,7758.0
2024-11-04 14:00:00,365.13,365.41,365.02,365.35,5853.0,362.6899,362.968,362.5806,362.9084,5853.0
2024-11-04 14:10:00,365.21,365.43,364.96,365.14,5539.0,362.7694,362.9879,362.521,362.6998,5539.0
2024-11-04 14:20:00,364.99,365.16,364.74,364.88,3907.0,362.5508,362.7197,362.3025,362.4416,3907.0
2024-11-04 14:30:00,364.87,366.25,364.81,366.25,9506.0,362.4316,363.8024,362.372,363.8024,9506.0
2024-11-04 14:40:00,366.19,366.38,365.91,366.12,3231.0,363.7428,363.9316,363.4647,363.6733,3231.0
2024-11-04 14:50:00,366.21,366.65,366.2,366.37,3114.0,363.7627,364.1997,363.7528,363.9216,3114.0
2024-11-04 15:00:00,366.34,366.34,365.68,365.68,8373.0,363.8918,363.8918,363.2362,363.2362,8373.0
2024-11-04 15:10:00,365.86,365.86,365.54,365.8,2579.0,363.415,363.415,363.0972,363.3554,2579.0
2024-11-04 15:20:00,365.64,366.27,365.55,366.11,21417.0,363.1965,363.8223,363.1071,363.6634,21417.0
2024-11-04 15:30:00,366.27,366.62,366.2,366.58,9649.0,363.8223,364.1699,363.7528,364.1302,9649.0
2024-11-04 15:40:00,366.48,367.29,366.48,366.51,15439.0,364.0309,364.8355,364.0309,364.0607,15439.0
2024-11-04 15:50:00,366.49,367.29,366.29,367.05,53005.0,364.0408,364.8355,363.8422,364.5971,53005.0
2024-11-05 09:30:00,366.24,366.81,363.33,363.69,15098.0,363.7925,364.3587,360.9019,361.2595,15098.0
2024-11-05 09:40:00,364.56,365.1,363.05,363.55,23912.0,362.1237,362.6601,360.6238,361.1205,23912.0
2024-11-05 09:50:00,363.76,365.55,363.3,365.25,70831.0,361.3291,363.1071,360.8721,362.8091,70831.0
2024-11-05 10:00:00,365.32,365.34,364.21,364.67,12473.0,362.8786,362.8985,361.7761,362.233,12473.0
2024-11-05 10:10:00,364.67,366.23,364.66,365.95,20487.0,362.233,363.7826,362.223,363.5044,20487.0
2024-11-05 10:20:00,366.05,367.22,365.96,366.02,11877.0,363.6038,364.7659,363.5144,363.574,11877.0
2024-11-05 10:30:00,366.46,367.88,366.06,367.74,18997.0,364.011,365.4215,363.6137,365.2825,18997.0
2024-11-05 10:40:00,367.31,367.31,366.66,366.8,3613.0,364.8553,364.8553,364.2097,364.3487,3613.0
2024-11-05 10:50:00,366.87,368.14,365.67,368.14,21426.0,364.4183,365.6798,363.2263,365.6798,21426.0
2024-11-05 11:00:00,367.91,368.23,367.5,368.0,20606.0,365.4513,365.7692,365.0441,365.5407,20606.0
2024-11-05 11:10:00,368.01,368.33,367.32,367.45,6640.0,365.5507,365.8685,364.8653,364.9944,6640.0
2024-11-05 11:20:00,367.57,367.75,366.89,367.48,12051.0,365.1136,365.2924,364.4381,365.0242,12051.0
2024-11-05 11:30:00,367.61,368.22,367.48,367.55,5567.0,365.1533,365.7593,365.0242,365.0937,5567.0
2024-11-05 11:40:00,367.29,367.32,366.45,367.08,5918.0,364.8355,364.8653,364.0011,364.6269,5918.0
2024-11-05 11:50:00,367.1,367.27,366.83,367.03,8013.0,364.6467,364.8156,364.3785,364.5772,8013.0
2024-11-05 12:00:00,367.15,368.55,367.04,368.47,8035.0,364.6964,366.087,364.5871,366.0076,8035.0
2024-11-05 12:10:00,368.51,369.35,368.51,368.82,14899.0,366.0473,366.8817,366.0473,366.3552,14899.0
2024-11-05 12:20:00,369.0,369.0,368.27,368.27,8634.0,366.534,366.534,365.8089,365.8089,8634.0
2024-11-05 12:30:00,368.47,369.03,368.19,368.74,7051.0,366.0076,366.5638,365.7295,366.2758,7051.0
2024-11-05 12:40:00,368.71,369.1,368.45,369.1,5345.0,366.246,366.6334,365.9877,366.6334,5345.0
2024-11-05 12:50:00,369.03,369.29,367.93,367.93,9242.0,366.5638,366.8221,365.4712,365.4712,9242.0
2024-11-05 13:00:00,367.93,368.78,367.86,367.99,6119.0,365.4712,366.3155,365.4017,365.5308,6119.0
2024-11-05 13:10:00,367.84,368.16,367.58,368.16,11158.0,365.3818,365.6997,365.1235,365.6997,11158.0
2024-11-05 13:20:00,368.28,368.38,367.63,368.08,8092.0,365.8189,365.9182,365.1732,365.6202,8092.0
2024-11-05 13:30:00,368.1,368.19,367.77,367.91,7294.0,365.6401,365.7295,365.3123,365.4513,7294.0
2024-11-05 13:40:00,368.2,368.57,368.0,368.3,7408.0,365.7394,366.1069,365.5407,365.8387,7408.0
2024-11-05 13:50:00,368.16,368.69,368.16,368.45,7732.0,365.6997,366.2261,365.6997,365.9877,7732.0
2024-11-05 14:00:00,368.59,369.32,368.57,369.13,9996.0,366.1268,366.8519,366.1069,366.6632,9996.0
2024-11-05 14:10:00,369.13,369.15,368.68,368.89,9016.0,366.6632,366.683,366.2162,366.4248,9016.0
2024-11-05 14:20:00,368.88,369.11,368.55,368.55,12412.0,366.4148,366.6433,366.087,366.087,12412.0
2024-11-05 14:30:00,368.57,369.57,368.54,369.38,9523.0,366.1069,367.1002,366.0771,366.9115,9523.0
2024-11-05 14:40:00,369.5,369.56,369.14,369.15,7899.0,367.0307,367.0903,366.6731,366.683,7899.0
2024-11-05 14:50:00,369.15,369.3,368.7,369.3,10604.0,366.683,366.832,366.236,366.832,10604.0
2024-11-05 15:00:00,369.04,369.81,368.73,369.77,14842.0,366.5738,367.3386,366.2658,367.2989,14842.0
2024-11-05 15:10:00,369.69,369.91,369.44,369.54,9511.0,367.2194,367.438,366.9711,367.0704,9511.0
2024-11-05 15:20:00,369.53,369.68,369.24,369.35,12989.0,367.0605,367.2095,366.7724,366.8817,12989.0
2024-11-05 15:30:00,369.48,369.85,369.2,369.2,12161.0,367.0108,367.3784,366.7327,366.7327,12161.0
2024-11-05 15:40:00,369.15,369.68,368.94,369.38,16555.0,366.683,367.2095,366.4744,366.9115,16555.0
2024-11-05 15:50:00,369.38,370.29,369.38,369.88,62294.0,366.9115,367.8154,366.9115,367.4082,62294.0
2024-11-06 09:30:00,374.0,376.04,371.29,372.69,43272.0,371.5006,373.527,368.8087,370.1994,43272.0
2024-11-06 09:40:00,373.35,374.32,370.76,371.58,30390.0,370.855,371.8185,368.2823,369.0968,30390.0
2024-11-06 09:50:00,370.75,371.0,369.1,369.71,37224.0,368.2723,368.5207,366.6334,367.2393,37224.0
2024-11-06 10:00:00,370.0,370.0,365.3,366.85,41915.0,367.5274,367.5274,362.8588,364.3984,41915.0
2024-11-06 10:10:00,366.91,367.27,365.16,367.19,35549.0,364.458,364.8156,362.7197,364.7361,35549.0
2024-11-06 10:20:00,366.86,367.63,364.61,365.33,26325.0,364.4083,365.1732,362.1734,362.8886,26325.0
2024-11-06 10:30:00,365.01,367.78,365.01,366.55,11419.0,362.5707,365.3222,362.5707,364.1004,11419.0
2024-11-06 10:40:00,366.68,368.0,366.17,368.0,10916.0,364.2295,365.5407,363.723,365.5407,10916.0
2024-11-06 10:50:00,367.4,367.61,365.19,365.3,22730.0,364.9447,365.1533,362.7495,362.8588,22730.0
2024-11-06 11:00:00,366.0,366.3,365.0,365.99,10234.0,363.5541,363.8521,362.5608,363.5442,10234.0
2024-11-06 11:10:00,366.24,368.76,365.97,368.76,10974.0,363.7925,366.2956,363.5243,366.2956,10974.0
2024-11-06 11:20:00,368.76,370.0,368.18,369.59,13473.0,366.2956,367.5274,365.7195,367.1201,13473.0
2024-11-06 11:30:00,369.55,370.36,369.16,370.13,9465.0,367.0804,367.885,366.693,367.6565,9465.0
2024-11-06 11:40:00,370.0,370.2,368.85,369.09,12274.0,367.5274,367.726,366.385,366.6234,12274.0
2024-11-06 11:50:00,369.04,369.05,367.95,368.59,6086.0,366.5738,366.5837,365.4911,366.1268,6086.0
2024-11-06 12:00:00,368.59,369.22,368.21,368.8,4179.0,366.1268,366.7526,365.7493,366.3354,4179.0
2024-11-06 12:10:00,368.62,368.92,367.93,367.93,5139.0,366.1566,366.4546,365.4712,365.4712,5139.0
2024-11-06 12:20:00,367.94,368.53,367.77,368.07,7152.0,365.4811,366.0672,365.3123,365.6103,7152.0
2024-11-06 12:30:00,368.07,368.78,367.72,368.63,11515.0,365.6103,366.3155,365.2626,366.1665,11515.0
2024-11-06 12:40:00,368.63,368.85,368.43,368.44,6747.0,366.1665,366.385,365.9679,365.9778,6747.0
2024-11-06 12:50:00,368.26,368.28,367.28,368.17,7790.0,365.799,365.8189,364.8255,365.7096,7790.0
2024-11-06 13:00:00,368.13,368.28,367.75,368.24,4940.0,365.6699,365.8189,365.2924,365.7791,4940.0
2024-11-06 13:10:00,367.86,368.67,367.86,368.5,9619.0,365.4017,366.2062,365.4017,366.0374,9619.0
2024-11-06 13:20:00,368.48,369.25,368.29,369.19,7903.0,366.0175,366.7824,365.8288,366.7228,7903.0
2024-11-06 13:30:00,369.27,369.36,368.41,368.41,10923.0,366.8022,366.8916,365.948,365.948,10923.0
2024-11-06 13:40:00,368.35,369.02,368.24,368.85,10136.0,365.8884,366.5539,365.7791,366.385,10136.0
2024-11-06 13:50:00,368.71,368.74,367.83,368.19,8838.0,366.246,366.2758,365.3719,365.7295,8838.0
2024-11-06 14:00:00,368.46,368.46,367.81,367.81,3022.0,365.9977,365.9977,365.352,365.352,3022.0
2024-11-06 14:10:00,368.06,368.52,367.89,368.37,8141.0,365.6003,366.0572,365.4315,365.9083,8141.0
2024-11-06 14:20:00,368.46,369.36,368.37,368.88,7753.0,365.9977,366.8916,365.9083,366.4148,7753.0
2024-11-06 14:30:00,368.64,369.14,368.49,368.59,4638.0,366.1764,366.6731,366.0275,366.1268,4638.0
2024-11-06 14:40:00,368.5,368.63,367.75,367.75,6683.0,366.0374,366.1665,365.2924,365.2924,6683.0
2024-11-06 14:50:00,367.67,368.44,367.18,368.37,6634.0,365.2129,365.9778,364.7262,365.9083,6634.0
2024-11-06 15:00:00,368.2,368.57,368.06,368.41,11133.0,365.7394,366.1069,365.6003,365.948,11133.0
2024-11-06 15:10:00,368.58,370.36,368.58,370.36,7582.0,366.1168,367.885,366.1168,367.885,7582.0
2024-11-06 15:20:00,370.55,370.55,369.28,369.28,6820.0,368.0737,368.0737,366.8122,366.8122,6820.0
2024-11-06 15:30:00,369.37,370.63,369.28,370.02,9502.0,366.9016,368.1531,366.8122,367.5472,9502.0
2024-11-06 15:40:00,370.02,370.25,369.36,369.75,15455.0,367.5472,367.7757,366.8916,367.279,15455.0
2024-11-06 15:50:00,369.65,369.79,368.7,369.26,84772.0,367.1797,367.3188,366.236,366.7923,84772.0
2024-11-07 09:30:00,370.34,370.34,366.66,368.62,13493.0,367.8651,367.8651,364.2097,366.1566,13493.0
2024-11-07 09:40:00,368.56,369.02,366.67,368.21,5704.0,366.097,366.5539,364.2196,365.7493,5704.0
2024-11-07 09:50:00,368.84,368.84,367.3,367.77,4835.0,366.3751,366.3751,364.8454,365.3123,4835.0
2024-11-07 10:00:00,367.46,367.77,366.52,366.7,11596.0,365.0043,365.3123,364.0706,364.2494,11596.0
2024-11-07 10:10:00,366.71,367.79,366.12,366.65,14542.0,364.2593,365.3321,363.6733,364.1997,14542.0
2024-11-07 10:20:00,366.61,367.28,366.6,367.06,6256.0,364.16,364.8255,364.1501,364.607,6256.0
2024-11-07 10:30:00,367.05,368.61,366.52,368.61,12452.0,364.5971,366.1466,364.0706,366.1466,12452.0
2024-11-07 10:40:00,368.58,369.87,367.96,369.56,3251.0,366.1168,367.3982,365.501,367.0903,3251.0
2024-11-07 10:50:00,369.61,369.61,367.64,367.82,5667.0,367.14,367.14,365.1831,365.3619,5667.0
2024-11-07 11:00:00,368.06,369.41,368.04,368.52,3844.0,365.6003,366.9413,365.5805,366.0572,3844.0
2024-11-07 11:10:00,368.63,369.05,368.16,368.64,5687.0,366.1665,366.5837,365.6997,366.1764,5687.0
2024-11-07 11:20:00,368.72,369.14,368.29,368.74,3193.0,366.2559,366.6731,365.8288,366.2758,3193.0
2024-11-07 11:30:00,368.85,368.99,368.6,368.93,3763.0,366.385,366.5241,366.1367,366.4645,3763.0
2024-11-07 11:40:00,368.93,368.95,368.55,368.88,4301.0,366.4645,366.4844,366.087,366.4148,4301.0
2024-11-07 11:50:00,368.69,370.14,368.69,369.85,7552.0,366.2261,367.6664,366.2261,367.3784,7552.0
2024-11-07 12:00:00,369.2,369.78,369.2,369.61,9080.0,366.7327,367.3088,366.7327,367.14,9080.0
2024-11-07 12:10:00,369.71,370.25,369.41,369.94,10397.0,367.2393,367.7757,366.9413,367.4678,10397.0
2024-11-07 12:20:00,369.96,370.12,369.83,369.97,2107.0,367.4876,367.6466,367.3585,367.4976,2107.0
2024-11-07 12:30:00,369.81,370.13,369.6,369.97,5842.0,367.3386,367.6565,367.13,367.4976,5842.0
2024-11-07 12:40:00,369.96,370.08,369.66,369.86,2099.0,367.4876,367.6068,367.1896,367.3883,2099.0
2024-11-07 12:50:00,369.86,370.09,369.64,369.64,5675.0,367.3883,367.6168,367.1698,367.1698,5675.0
2024-11-07 13:00:00,369.64,370.12,369.49,370.0,3988.0,367.1698,367.6466,367.0208,367.5274,3988.0
2024-11-07 13:10:00,370.0,370.07,369.81,369.84,3634.0,367.5274,367.5969,367.3386,367.3684,3634.0
2024-11-07 13:20:00,369.97,369.97,369.27,369.27,3384.0,367.4976,367.4976,366.8022,366.8022,3384.0
2024-11-07 13:30:00,369.4,369.59,368.84,369.2,3809.0,366.9314,367.1201,366.3751,366.7327,3809.0
2024-11-07 13:40:00,369.19,369.47,368.94,369.47,4136.0,366.7228,367.0009,366.4744,367.0009,4136.0
2024-11-07 13:50:00,369.35,369.5,368.92,369.14,3532.0,366.8817,367.0307,366.4546,366.6731,3532.0
2024-11-07 14:00:00,368.59,368.8,367.85,368.6,5767.0,366.1268,366.3354,365.3917,366.1367,5767.0
2024-11-07 14:10:00,368.31,368.84,368.3,368.68,3934.0,365.8487,366.3751,365.8387,366.2162,3934.0
2024-11-07 14:20:00,368.68,368.9,368.54,368.75,4428.0,366.2162,366.4347,366.0771,366.2857,4428.0
2024-11-07 14:30:00,368.9,369.3,368.75,368.81,8298.0,366.4347,366.832,366.2857,366.3453,8298.0
2024-11-07 14:40:00,368.52,368.73,367.85,368.52,14055.0,366.0572,366.2658,365.3917,366.0572,14055.0
2024-11-07 14:50:00,368.52,368.62,367.36,368.11,21290.0,366.0572,366.1566,364.905,365.65,21290.0
2024-11-07 15:00:00,368.22,368.82,368.02,368.72,16765.0,365.7593,366.3552,365.5606,366.2559,16765.0
2024-11-07 15:10:00,368.64,369.47,368.52,369.3,13936.0,366.1764,367.0009,366.0572,366.832,13936.0
2024-11-07 15:20:00,369.47,369.89,369.18,369.63,8980.0,367.0009,367.4181,366.7128,367.1598,8980.0
2024-11-07 15:30:00,369.86,370.12,369.55,369.94,20872.0,367.3883,367.6466,367.0804,367.4678,20872.0
2024-11-07 15:40:00,369.89,370.25,369.83,369.87,14800.0,367.4181,367.7757,367.3585,367.3982,14800.0
2024-11-07 15:50:00,369.87,370.14,369.51,370.1,52099.0,367.3982,367.6664,367.0406,367.6267,52099.0
2024-11-08 09:30:00,371.11,373.48,370.91,372.23,22787.0,368.6299,370.9841,368.4313,369.7425,22787.0
2024-11-08 09:40:00,371.81,372.7,371.45,371.45,3660.0,369.3253,370.2093,368.9677,368.9677,3660.0
2024-11-08 09:50:00,371.57,372.24,370.83,372.21,9226.0,369.0869,369.7524,368.3518,369.7226,9226.0
2024-11-08 10:00:00,372.43,373.86,372.43,373.12,10134.0,369.9411,371.3616,369.9411,370.6265,10134.0
2024-11-08 10:10:00,373.54,373.65,372.48,373.61,7684.0,371.0437,371.153,369.9908,371.1132,7684.0
2024-11-08 10:20:00,373.65,374.32,373.65,374.0,3040.0,371.153,371.8185,371.153,371.5006,3040.0
2024-11-08 10:30:00,374.0,375.07,373.67,375.07,10120.0,371.5006,372.5635,371.1728,372.5635,10120.0
2024-11-08 10:40:00,374.94,375.22,374.05,374.05,7097.0,372.4343,372.7125,371.5503,371.5503,7097.0
2024-11-08 10:50:00,374.48,375.42,373.83,375.09,11534.0,371.9774,372.9111,371.3318,372.5833,11534.0
2024-11-08 11:00:00,375.03,375.49,374.71,375.21,4354.0,372.5237,372.9807,372.2059,372.7025,4354.0
2024-11-08 11:10:00,375.15,375.68,375.09,375.32,12787.0,372.6429,373.1694,372.5833,372.8118,12787.0
2024-11-08 11:20:00,375.3,376.07,374.33,376.07,17179.0,372.7919,373.5568,371.8284,373.5568,17179.0
2024-11-08 11:30:00,376.22,376.46,375.08,375.68,10699.0,373.7058,373.9442,372.5734,373.1694,10699.0
2024-11-08 11:40:00,375.77,376.4,375.47,376.38,4253.0,373.2588,373.8846,372.9608,373.8647,4253.0
2024-11-08 11:50:00,376.36,376.46,376.12,376.44,4201.0,373.8449,373.9442,373.6065,373.9243,4201.0
2024-11-08 12:00:00,376.44,377.15,376.31,377.06,4477.0,373.9243,374.6296,373.7952,374.5402,4477.0
2024-11-08 12:10:00,377.19,377.39,377.0,377.16,3303.0,374.6693,374.868,374.4806,374.6395,3303.0
2024-11-08 12:20:00,377.16,377.2,376.68,376.97,5534.0,374.6395,374.6792,374.1627,374.4508,5534.0
2024-11-08 12:30:00,376.78,376.99,376.77,376.98,2385.0,374.262,374.4706,374.2521,374.4607,2385.0
2024-11-08 12:40:00,376.81,377.83,376.8,377.83,4380.0,374.2918,375.305,374.2819,375.305,4380.0
2024-11-08 12:50:00,377.65,377.66,377.28,377.33,2271.0,375.1262,375.1362,374.7587,374.8084,2271.0
2024-11-08 13:00:00,377.34,377.34,377.0,377.13,4463.0,374.8183,374.8183,374.4806,374.6097,4463.0
2024-11-08 13:10:00,377.2,377.21,376.42,376.5,7373.0,374.6792,374.6892,373.9045,373.9839,7373.0
2024-11-08 13:20:00,376.79,377.08,376.69,377.04,10100.0,374.272,374.56,374.1727,374.5203,10100.0
2024-11-08 13:30:00,376.9,376.9,376.16,376.35,1321.0,374.3812,374.3812,373.6462,373.8349,1321.0
2024-11-08 13:40:00,376.5,377.15,376.5,377.15,2259.0,373.9839,374.6296,373.9839,374.6296,2259.0
2024-11-08 13:50:00,376.72,377.34,376.72,377.34,5109.0,374.2025,374.8183,374.2025,374.8183,5109.0
2024-11-08 14:00:00,376.85,377.16,376.8,377.07,2274.0,374.3316,374.6395,374.2819,374.5501,2274.0
2024-11-08 14:10:00,376.95,377.23,376.5,376.93,17132.0,374.4309,374.709,373.9839,374.411,17132.0
2024-11-08 14:20:00,376.71,376.97,376.47,376.47,5991.0,374.1925,374.4508,373.9541,373.9541,5991.0
2024-11-08 14:30:00,376.76,376.76,375.6,376.16,11647.0,374.2422,374.2422,373.0899,373.6462,11647.0
2024-11-08 14:40:00,376.15,376.21,375.43,375.46,6616.0,373.6363,373.6959,372.9211,372.9509,6616.0
2024-11-08 14:50:00,375.56,375.83,375.36,375.47,10122.0,373.0502,373.3184,372.8515,372.9608,10122.0
2024-11-08 15:00:00,375.46,375.73,374.91,375.37,12706.0,372.9509,373.2191,372.4045,372.8615,12706.0
2024-11-08 15:10:00,375.44,376.27,375.3,376.17,9977.0,372.931,373.7555,372.7919,373.6561,9977.0
2024-11-08 15:20:00,375.95,376.11,375.52,375.7,12523.0,373.4376,373.5965,373.0105,373.1893,12523.0
2024-11-08 15:30:00,375.7,375.76,375.35,375.66,10838.0,373.1893,373.2489,372.8416,373.1495,10838.0
2024-11-08 15:40:00,375.73,375.81,375.32,375.42,18679.0,373.2191,373.2985,372.8118,372.9111,18679.0
2024-11-08 15:50:00,375.3,376.26,375.17,376.15,91258.0,372.7919,373.7455,372.6628,373.6363,91258.0
2024-11-11 09:30:00,377.47,378.75,376.14,378.07,19027.0,374.9474,376.2189,373.6263,375.5434,19027.0
2024-11-11 09:40:00,378.86,379.6,378.03,378.03,6483.0,376.3281,377.0632,375.5037,375.5037,6483.0
2024-11-11 09:50:00,378.54,379.29,378.02,379.29,5813.0,376.0103,376.7553,375.4938,376.7553,5813.0
2024-11-11 10:00:00,379.46,380.3,378.49,378.86,8289.0,376.9241,377.7585,375.9606,376.3281,8289.0
2024-11-11 10:10:00,378.86,379.44,378.03,379.44,6810.0,376.3281,376.9043,375.5037,376.9043,6810.0
2024-11-11 10:20:00,378.87,379.76,378.85,379.38,10028.0,376.3381,377.2221,376.3182,376.8447,10028.0
2024-11-11 10:30:00,379.07,379.54,378.79,378.94,10801.0,376.5367,377.0036,376.2586,376.4076,10801.0
2024-11-11 10:40:00,378.79,379.87,378.72,379.6,6435.0,376.2586,377.3314,376.1891,377.0632,6435.0
2024-11-11 10:50:00,379.53,380.58,379.46,380.58,5809.0,376.9937,378.0367,376.9241,378.0367,5809.0
2024-11-11 11:00:00,380.57,380.63,379.5,379.9,14659.0,378.0267,378.0863,376.9639,377.3612,14659.0
2024-11-11 11:10:00,380.01,380.23,379.6,380.14,1488.0,377.4705,377.689,377.0632,377.5996,1488.0
2024-11-11 11:20:00,380.33,381.46,380.33,381.44,12179.0,377.7883,378.9108,377.7883,378.8909,12179.0
2024-11-11 11:30:00,381.27,381.54,380.74,381.19,7061.0,378.722,378.9902,378.1956,378.6426,7061.0
2024-11-11 11:40:00,381.22,381.35,380.97,381.14,11665.0,378.6724,378.8015,378.424,378.5929,11665.0
2024-11-11 11:50:00,381.23,381.24,380.6,380.82,6260.0,378.6823,378.6922,378.0565,378.2751,6260.0
2024-11-11 12:00:00,380.63,380.7,380.39,380.52,2066.0,378.0863,378.1559,377.8479,377.9771,2066.0
2024-11-11 12:10:00,380.69,380.69,380.08,380.11,1632.0,378.1459,378.1459,377.54,377.5698,1632.0
2024-11-11 12:20:00,380.25,380.6,379.95,380.34,9917.0,377.7089,378.0565,377.4109,377.7983,9917.0
2024-11-11 12:30:00,380.18,380.34,379.3,379.9,12336.0,377.6393,377.7983,376.7652,377.3612,12336.0
2024-11-11 12:40:00,379.68,379.99,379.52,379.72,3871.0,377.1427,377.4506,376.9837,377.1824,3871.0
2024-11-11 12:50:00,380.07,380.07,379.72,380.02,3065.0,377.5301,377.5301,377.1824,377.4804,3065.0
2024-11-11 13:00:00,379.73,380.08,379.63,380.06,10773.0,377.1923,377.54,377.093,377.5201,10773.0
2024-11-11 13:10:00,379.86,380.18,379.84,380.18,1851.0,377.3215,377.6393,377.3016,377.6393,1851.0
2024-11-11 13:20:00,380.26,380.37,379.97,380.22,2772.0,377.7188,377.8281,377.4307,377.6791,2772.0
2024-11-11 13:30:00,380.31,380.31,379.31,379.46,7162.0,377.7685,377.7685,376.7751,376.9241,7162.0
2024-11-11 13:40:00,379.29,379.77,379.19,379.66,3973.0,376.7553,377.2321,376.6559,377.1228,3973.0
2024-11-11 13:50:00,379.62,379.62,379.04,379.15,5778.0,377.0831,377.0831,376.5069,376.6162,5778.0
2024-11-11 14:00:00,379.1,379.24,378.31,378.42,10672.0,376.5665,376.7056,375.7818,375.8911,10672.0
2024-11-11 14:10:00,378.53,378.54,378.31,378.48,3302.0,376.0004,376.0103,375.7818,375.9507,3302.0
2024-11-11 14:20:00,378.38,378.92,378.25,378.92,8457.0,375.8514,376.3877,375.7222,376.3877,8457.0
2024-11-11 14:30:00,378.81,378.97,378.44,378.47,3106.0,376.2785,376.4374,375.911,375.9408,3106.0
2024-11-11 14:40:00,378.47,378.61,378.2,378.59,3323.0,375.9408,376.0798,375.6726,376.06,3323.0
2024-11-11 14:50:00,378.73,379.0,378.38,378.9,4116.0,376.199,376.4672,375.8514,376.3679,4116.0
2024-11-11 15:00:00,379.02,379.02,378.39,378.62,11680.0,376.4871,376.4871,375.8613,376.0898,11680.0
2024-11-11 15:10:00,378.52,378.78,378.5,378.78,3899.0,375.9904,376.2487,375.9706,376.2487,3899.0
2024-11-11 15:20:00,378.83,379.05,378.51,379.02,12442.0,376.2983,376.5169,375.9805,376.4871,12442.0
2024-11-11 15:30:00,378.91,379.01,378.6,378.73,11048.0,376.3778,376.4771,376.0699,376.199,11048.0
2024-11-11 15:40:00,378.8,379.08,378.62,378.74,12856.0,376.2686,376.5467,376.0898,376.209,12856.0
2024-11-11 15:50:00,378.8,379.25,378.61,378.96,76067.0,376.2686,376.7155,376.0798,376.4275,76067.0
2024-11-12 09:30:00,381.42,385.87,380.56,383.75,60933.0,378.871,383.2913,378.0168,381.1855,60933.0
2024-11-12 09:40:00,383.75,384.69,383.42,384.63,26428.0,381.1855,382.1192,380.8577,382.0596,26428.0
2024-11-12 09:50:00,384.66,384.77,383.62,383.91,37190.0,382.0894,382.1987,381.0563,381.3444,37190.0
2024-11-12 10:00:00,383.71,383.91,381.69,381.81,19504.0,381.1457,381.3444,379.1392,379.2584,19504.0
2024-11-12 10:10:00,381.89,382.67,381.57,382.54,15066.0,379.3379,380.1127,379.02,379.9836,15066.0
2024-11-12 10:20:00,382.43,383.68,382.2,382.59,23827.0,379.8743,381.1159,379.6458,380.0332,23827.0
2024-11-12 10:30:00,382.59,383.08,382.17,382.87,32129.0,380.0332,380.5199,379.616,380.3114,32129.0
2024-11-12 10:40:00,382.77,383.12,382.48,382.58,16176.0,380.212,380.5597,379.924,380.0233,16176.0
2024-11-12 10:50:00,382.67,383.6,382.35,383.54,12268.0,380.1127,381.0365,379.7948,380.9769,12268.0
2024-11-12 11:00:00,382.98,383.99,382.98,383.94,6024.0,380.4206,381.4239,380.4206,381.3742,6024.0
2024-11-12 11:10:00,383.94,385.0,383.73,384.68,10514.0,381.3742,382.4271,381.1656,382.1093,10514.0
2024-11-12 11:20:00,384.7,384.96,384.05,384.35,12861.0,382.1291,382.3874,381.4835,381.7815,12861.0
2024-11-12 11:30:00,384.34,384.36,383.58,383.58,15114.0,381.7715,381.7914,381.0166,381.0166,15114.0
2024-11-12 11:40:00,383.53,383.63,383.27,383.37,7463.0,380.9669,381.0663,380.7087,380.808,7463.0
2024-11-12 11:50:00,383.51,383.95,383.51,383.83,5593.0,380.9471,381.3841,380.9471,381.2649,5593.0
2024-11-12 12:00:00,383.81,384.07,383.69,384.07,5895.0,381.2451,381.5033,381.1259,381.5033,5895.0
2024-11-12 12:10:00,383.82,384.42,383.76,384.42,9963.0,381.255,381.851,381.1954,381.851,9963.0
2024-11-12 12:20:00,384.33,384.88,384.18,384.56,15922.0,381.7616,382.3079,381.6126,381.9901,15922.0
2024-11-12 12:30:00,384.56,384.71,384.16,384.71,7865.0,381.9901,382.1391,381.5927,382.1391,7865.0
2024-11-12 12:40:00,384.61,384.65,384.22,384.38,6586.0,382.0397,382.0795,381.6523,381.8113,6586.0
2024-11-12 12:50:00,384.38,384.5,384.13,384.44,6939.0,381.8113,381.9305,381.5629,381.8709,6939.0
2024-11-12 13:00:00,384.27,384.49,384.05,384.24,2971.0,381.702,381.9205,381.4835,381.6722,2971.0
2024-11-12 13:10:00,384.13,384.32,383.77,384.05,9676.0,381.5629,381.7517,381.2053,381.4835,9676.0
2024-11-12 13:20:00,384.05,384.82,384.0,384.82,9216.0,381.4835,382.2483,381.4338,382.2483,9216.0
2024-11-12 13:30:00,384.81,385.38,384.8,385.31,10048.0,382.2384,382.8046,382.2285,382.735,10048.0
2024-11-12 13:40:00,385.39,385.45,384.48,385.02,16224.0,382.8145,382.8741,381.9106,382.447,16224.0
2024-11-12 13:50:00,385.08,385.8,385.02,385.77,8237.0,382.5066,383.2218,382.447,383.192,8237.0
2024-11-12 14:00:00,385.77,385.91,385.31,385.38,8486.0,383.192,383.331,382.735,382.8046,8486.0
2024-11-12 14:10:00,385.38,385.89,385.12,385.43,8780.0,382.8046,383.3112,382.5463,382.8542,8780.0
2024-11-12 14:20:00,385.59,386.0,385.52,385.92,13339.0,383.0132,383.4204,382.9436,383.341,13339.0
2024-11-12 14:30:00,385.99,387.01,385.98,386.95,17409.0,383.4105,384.4237,383.4006,384.3641,17409.0
2024-11-12 14:40:00,386.98,387.21,386.85,387.11,15416.0,384.3939,384.6223,384.2648,384.523,15416.0
2024-11-12 14:50:00,387.11,388.1,387.01,388.1,40089.0,384.523,385.5064,384.4237,385.5064,40089.0
2024-11-12 15:00:00,388.12,388.12,386.87,387.83,65041.0,385.5263,385.5263,384.2846,385.2382,65041.0
2024-11-12 15:10:00,387.76,387.89,386.44,386.46,54079.0,385.1687,385.2978,383.8575,383.8774,54079.0
2024-11-12 15:20:00,386.34,386.68,386.13,386.17,13321.0,383.7582,384.0959,383.5496,383.5893,13321.0
2024-11-12 15:30:00,386.13,386.54,385.55,385.58,20407.0,383.5496,383.9568,382.9734,383.0032,20407.0
2024-11-12 15:40:00,385.42,386.47,385.42,386.21,17326.0,382.8443,383.8873,382.8443,383.629,17326.0
2024-11-12 15:50:00,386.43,387.25,386.21,387.07,163379.0,383.8476,384.6621,383.629,384.4833,163379.0
2024-11-13 09:30:00,386.67,388.61,385.57,388.24,34729.0,384.086,386.013,382.9933,385.6455,34729.0
2024-11-13 09:40:00,388.17,388.44,387.18,388.09,18229.0,385.5759,385.8441,384.5925,385.4965,18229.0
2024-11-13 09:50:00,387.66,387.91,386.49,387.89,12067.0,385.0693,385.3177,383.9072,385.2978,12067.0
2024-11-13 10:00:00,387.63,387.86,386.29,387.05,16982.0,385.0395,385.268,383.7085,384.4634,16982.0
2024-11-13 10:10:00,387.24,387.65,385.34,385.6,23031.0,384.6521,385.0594,382.7648,383.0231,23031.0
2024-11-13 10:20:00,385.77,386.49,385.5,386.02,15152.0,383.192,383.9072,382.9238,383.4403,15152.0
2024-11-13 10:30:00,385.97,387.15,385.96,386.28,14352.0,383.3906,384.5627,383.3807,383.6986,14352.0
2024-11-13 10:40:00,386.62,387.07,386.31,386.94,12474.0,384.0363,384.4833,383.7284,384.3542,12474.0
2024-11-13 10:50:00,386.96,387.86,386.81,387.86,13988.0,384.374,385.268,384.225,385.268,13988.0
2024-11-13 11:00:00,388.48,388.8,387.59,387.8,13400.0,385.8839,386.2017,384.9998,385.2084,13400.0
2024-11-13 11:10:00,387.78,388.13,387.36,387.36,13734.0,385.1885,385.5362,384.7713,384.7713,13734.0
2024-11-13 11:20:00,387.44,387.96,387.2,387.42,9318.0,384.8508,385.3673,384.6124,384.8309,9318.0
2024-11-13 11:30:00,387.95,388.7,387.42,388.68,8729.0,385.3574,386.1024,384.8309,386.0825,8729.0
2024-11-13 11:40:00,388.65,388.97,388.22,388.47,6473.0,386.0527,386.3706,385.6256,385.8739,6473.0
2024-11-13 11:50:00,388.97,389.2,388.95,389.16,5253.0,386.3706,386.599,386.3507,386.5593,5253.0
2024-11-13 12:00:00,389.13,389.24,388.68,388.9,11805.0,386.5295,386.6388,386.0825,386.3011,11805.0
2024-11-13 12:10:00,389.07,389.43,388.85,389.28,18214.0,386.4699,386.8275,386.2514,386.6785,18214.0
2024-11-13 12:20:00,389.39,390.0,389.27,389.76,23734.0,386.7878,387.3937,386.6686,387.1553,23734.0
2024-11-13 12:30:00,389.58,390.21,389.56,390.06,5876.0,386.9765,387.6023,386.9566,387.4533,5876.0
2024-11-13 12:40:00,390.39,390.49,390.05,390.37,5635.0,387.7811,387.8804,387.4434,387.7612,5635.0
2024-11-13 12:50:00,390.28,390.5,389.85,390.39,15763.0,387.6718,387.8904,387.2447,387.7811,15763.0
2024-11-13 13:00:00,390.3,390.54,390.0,390.17,4440.0,387.6917,387.9301,387.3937,387.5626,4440.0
2024-11-13 13:10:00,390.07,390.14,389.7,389.93,5523.0,387.4632,387.5328,387.0957,387.3242,5523.0
2024-11-13 13:20:00,390.14,390.59,389.93,390.29,8966.0,387.5328,387.9798,387.3242,387.6818,8966.0
2024-11-13 13:30:00,390.23,390.47,390.07,390.1,15251.0,387.6222,387.8606,387.4632,387.493,15251.0
2024-11-13 13:40:00,390.1,390.21,390.03,390.18,6341.0,387.493,387.6023,387.4235,387.5725,6341.0
2024-11-13 13:50:00,390.13,390.36,389.88,389.88,10333.0,387.5228,387.7513,387.2745,387.2745,10333.0
2024-11-13 14:00:00,389.83,390.09,389.83,389.98,5809.0,387.2248,387.4831,387.2248,387.3738,5809.0
2024-11-13 14:10:00,389.98,390.24,389.14,389.19,13959.0,387.3738,387.6321,386.5395,386.5891,13959.0
2024-11-13 14:20:00,389.25,389.57,388.9,389.03,8249.0,386.6487,386.9666,386.3011,386.4302,8249.0
2024-11-13 14:30:00,389.01,389.16,388.77,388.99,3950.0,386.4103,386.5593,386.1719,386.3905,3950.0
2024-11-13 14:40:00,388.97,388.99,388.46,388.51,9623.0,386.3706,386.3905,385.864,385.9137,9623.0
2024-11-13 14:50:00,388.63,388.9,388.37,388.89,12154.0,386.0329,386.3011,385.7746,386.2911,12154.0
2024-11-13 15:00:00,388.98,389.57,388.92,389.47,14209.0,386.3805,386.9666,386.3209,386.8672,14209.0
2024-11-13 15:10:00,389.54,390.02,389.46,389.98,23733.0,386.9368,387.4136,386.8573,387.3738,23733.0
2024-11-13 15:20:00,389.91,390.42,389.91,390.17,9953.0,387.3043,387.8109,387.3043,387.5626,9953.0
2024-11-13 15:30:00,390.07,390.5,389.85,390.23,28866.0,387.4632,387.8904,387.2447,387.6222,28866.0
2024-11-13 15:40:00,390.12,390.45,390.0,390.25,23262.0,387.5129,387.8407,387.3937,387.642,23262.0
2024-11-13 15:50:00,390.1,390.18,388.12,388.3,146784.0,387.493,387.5725,385.5263,385.7051,146784.0
2024-11-14 09:30:00,389.54,392.11,388.63,388.63,30343.0,386.9368,389.4896,386.0329,386.0329,30343.0
2024-11-14 09:40:00,389.19,390.86,388.99,390.33,5689.0,386.5891,388.248,386.3905,387.7215,5689.0
2024-11-14 09:50:00,390.52,391.12,389.52,390.95,28104.0,387.9102,388.5062,386.9169,388.3374,28104.0
2024-11-14 10:00:00,390.5,391.36,390.49,390.73,10751.0,387.8904,388.7446,387.8804,388.1188,10751.0
2024-11-14 10:10:00,390.56,390.7,389.08,389.69,13804.0,387.95,388.089,386.4799,387.0858,13804.0
2024-11-14 10:20:00,389.65,390.84,389.53,390.38,9501.0,387.046,388.2281,386.9268,387.7712,9501.0
2024-11-14 10:30:00,390.38,392.37,390.22,391.66,16393.0,387.7712,389.7479,387.6122,389.0426,16393.0
2024-11-14 10:40:00,391.79,391.79,391.22,391.73,6634.0,389.1717,389.1717,388.6055,389.1121,6634.0
2024-11-14 10:50:00,391.42,392.47,391.42,392.12,161831.0,388.8042,389.8472,388.8042,389.4995,161831.0
2024-11-14 11:00:00,391.81,392.08,390.84,391.87,39916.0,389.1916,389.4598,388.2281,389.2512,39916.0
2024-11-14 11:10:00,391.56,392.13,391.43,391.72,14320.0,388.9433,389.5095,388.8141,389.1022,14320.0
2024-11-14 11:20:00,391.66,392.39,391.62,392.11,8752.0,389.0426,389.7677,389.0029,389.4896,8752.0
2024-11-14 11:30:00,392.32,392.7,391.86,392.46,20866.0,389.6982,390.0757,389.2413,389.8373,20866.0
2024-11-14 11:40:00,392.56,392.67,389.69,389.73,57620.0,389.9366,390.0459,387.0858,387.1255,57620.0
2024-11-14 11:50:00,389.69,390.11,389.2,389.2,10812.0,387.0858,387.503,386.599,386.599,10812.0
2024-11-14 12:00:00,389.2,389.74,388.93,389.5,14822.0,386.599,387.1354,386.3309,386.897,14822.0
2024-11-14 12:10:00,389.51,390.03,389.36,389.5,5106.0,386.907,387.4235,386.758,386.897,5106.0
2024-11-14 12:20:00,389.56,389.8,389.34,389.34,8171.0,386.9566,387.195,386.7381,386.7381,8171.0
2024-11-14 12:30:00,389.34,389.69,389.04,389.56,5727.0,386.7381,387.0858,386.4401,386.9566,5727.0
2024-11-14 12:40:00,389.74,389.98,388.89,389.06,11382.0,387.1354,387.3738,386.2911,386.46,11382.0
2024-11-14 12:50:00,388.9,389.56,388.73,389.56,8388.0,386.3011,386.9566,386.1322,386.9566,8388.0
2024-11-14 13:00:00,389.41,389.78,389.33,389.78,4545.0,386.8076,387.1752,386.7282,387.1752,4545.0
2024-11-14 13:10:00,389.63,389.78,389.38,389.67,3207.0,387.0262,387.1752,386.7778,387.0659,3207.0
2024-11-14 13:20:00,389.63,391.08,389.63,390.62,12075.0,387.0262,388.4665,387.0262,388.0096,12075.0
2024-11-14 13:30:00,390.58,390.58,389.96,389.99,12662.0,387.9698,387.9698,387.354,387.3838,12662.0
2024-11-14 13:40:00,389.98,390.32,389.96,390.11,2401.0,387.3738,387.7116,387.354,387.503,2401.0
2024-11-14 13:50:00,390.12,390.28,389.72,389.8,15283.0,387.5129,387.6718,387.1156,387.195,15283.0
2024-11-14 14:00:00,389.8,390.04,389.64,390.04,4817.0,387.195,387.4334,387.0361,387.4334,4817.0
2024-11-14 14:10:00,389.82,390.05,389.53,389.89,7768.0,387.2149,387.4434,386.9268,387.2844,7768.0
2024-11-14 14:20:00,389.71,390.31,389.56,390.25,6327.0,387.1056,387.7016,386.9566,387.642,6327.0
2024-11-14 14:30:00,390.25,390.46,389.57,389.72,5788.0,387.642,387.8506,386.9666,387.1156,5788.0
2024-11-14 14:40:00,389.88,390.1,389.56,389.56,4463.0,387.2745,387.493,386.9566,386.9566,4463.0
2024-11-14 14:50:00,389.51,389.7,388.98,389.17,9400.0,386.907,387.0957,386.3805,386.5692,9400.0
2024-11-14 15:00:00,388.99,389.16,387.63,388.09,18824.0,386.3905,386.5593,385.0395,385.4965,18824.0
2024-11-14 15:10:00,387.72,388.56,387.63,388.48,6182.0,385.1289,385.9633,385.0395,385.8839,6182.0
2024-11-14 15:20:00,388.34,389.07,388.21,388.32,21933.0,385.7448,386.4699,385.6157,385.7249,21933.0
2024-11-14 15:30:00,388.22,388.22,386.51,386.83,12497.0,385.6256,385.6256,383.927,384.2449,12497.0
2024-11-14 15:40:00,386.69,386.81,385.15,385.15,31983.0,384.1058,384.225,382.5761,382.5761,31983.0
2024-11-14 15:50:00,385.12,385.16,382.4,383.28,235055.0,382.5463,382.586,379.8445,380.7186,235055.0
2024-11-15 09:30:00,381.99,385.31,380.21,385.31,109198.0,379.4372,382.735,377.6691,382.735,109198.0
2024-11-15 09:40:00,385.11,385.5,383.64,385.12,14905.0,382.5364,382.9238,381.0762,382.5463,14905.0
2024-11-15 09:50:00,384.75,387.65,384.03,387.65,48193.0,382.1788,385.0594,381.4636,385.0594,48193.0
2024-11-15 10:00:00,387.28,388.12,386.38,387.18,60466.0,384.6919,385.5263,383.7979,384.5925,60466.0
2024-11-15 10:10:00,387.4,389.13,387.19,388.89,72682.0,384.8111,386.5295,384.6025,386.2911,72682.0
2024-11-15 10:20:00,388.73,391.29,388.72,391.28,60317.0,386.1322,388.6751,386.1223,388.6651,60317.0
2024-11-15 10:30:00,390.88,391.12,389.46,389.47,68561.0,388.2678,388.5062,386.8573,386.8672,68561.0
2024-11-15 10:40:00,389.49,391.72,389.46,391.07,52633.0,386.8871,389.1022,386.8573,388.4566,52633.0
2024-11-15 10:50:00,391.14,391.8,389.93,390.27,43318.0,388.5261,389.1817,387.3242,387.6619,43318.0
2024-11-15 11:00:00,390.41,391.08,390.04,390.7,37764.0,387.801,388.4665,387.4334,388.089,37764.0
2024-11-15 11:10:00,390.95,391.78,390.3,391.62,18009.0,388.3374,389.1618,387.6917,389.0029,18009.0
2024-11-15 11:20:00,391.35,391.8,391.03,391.58,31211.0,388.7347,389.1817,388.4168,388.9631,31211.0
2024-11-15 11:30:00,391.53,392.01,390.8,391.11,20454.0,388.9135,389.3903,388.1884,388.4963,20454.0
2024-11-15 11:40:00,391.24,391.52,390.18,390.19,17879.0,388.6254,388.9035,387.5725,387.5824,17879.0
2024-11-15 11:50:00,390.19,391.21,390.08,391.15,15105.0,387.5824,388.5956,387.4732,388.536,15105.0
2024-11-15 12:00:00,391.21,391.58,389.9,389.98,11142.0,388.5956,388.9631,387.2944,387.3738,11142.0
2024-11-15 12:10:00,389.98,390.57,389.75,390.57,9964.0,387.3738,387.9599,387.1454,387.9599,9964.0
2024-11-15 12:20:00,390.6,391.42,390.51,390.84,19417.0,387.9897,388.8042,387.9003,388.2281,19417.0
2024-11-15 12:30:00,390.7,390.87,390.03,390.87,7042.0,388.089,388.2579,387.4235,388.2579,7042.0
2024-11-15 12:40:00,390.69,390.69,389.92,390.13,8672.0,388.0791,388.0791,387.3142,387.5228,8672.0
2024-11-15 12:50:00,390.12,390.56,390.07,390.51,4214.0,387.5129,387.95,387.4632,387.9003,4214.0
2024-11-15 13:00:00,390.55,390.97,390.41,390.65,9215.0,387.94,388.3572,387.801,388.0394,9215.0
2024-11-15 13:10:00,390.41,390.56,389.77,390.06,9602.0,387.801,387.95,387.1652,387.4533,9602.0
2024-11-15 13:20:00,390.16,390.18,389.61,389.92,4918.0,387.5526,387.5725,387.0063,387.3142,4918.0
2024-11-15 13:30:00,389.94,389.95,389.05,389.58,16135.0,387.3341,387.344,386.4501,386.9765,16135.0
2024-11-15 13:40:00,389.74,389.74,389.01,389.55,11148.0,387.1354,387.1354,386.4103,386.9467,11148.0
2024-11-15 13:50:00,389.41,390.09,389.41,390.09,5081.0,386.8076,387.4831,386.8076,387.4831,5081.0
2024-11-15 14:00:00,390.08,390.25,389.75,389.97,18789.0,387.4732,387.642,387.1454,387.3639,18789.0
2024-11-15 14:10:00,390.05,390.05,389.03,389.5,29572.0,387.4434,387.4434,386.4302,386.897,29572.0
2024-11-15 14:20:00,389.51,389.51,388.18,388.52,51883.0,386.907,386.907,385.5859,385.9236,51883.0
2024-11-15 14:30:00,388.54,389.4,388.14,389.38,102530.0,385.9435,386.7977,385.5461,386.7778,102530.0
2024-11-15 14:40:00,389.38,390.16,389.18,389.91,21349.0,386.7778,387.5526,386.5792,387.3043,21349.0
2024-11-15 14:50:00,390.13,390.13,389.7,389.78,8514.0,387.5228,387.5228,387.0957,387.1752,8514.0
2024-11-15 15:00:00,389.82,389.85,389.15,389.35,16440.0,387.2149,387.2447,386.5494,386.748,16440.0
2024-11-15 15:10:00,389.18,390.03,389.14,389.77,14967.0,386.5792,387.4235,386.5395,387.1652,14967.0
2024-11-15 15:20:00,389.81,390.47,389.61,389.64,26175.0,387.205,387.8606,387.0063,387.0361,26175.0
2024-11-15 15:30:00,389.75,390.9,389.71,390.58,17892.0,387.1454,388.2877,387.1056,387.9698,17892.0
2024-11-15 15:40:00,390.7,390.88,390.3,390.67,28146.0,388.089,388.2678,387.6917,388.0592,28146.0
2024-11-15 15:50:00,390.61,390.79,389.47,389.95,242204.0,387.9996,388.1784,386.8672,387.344,242204.0
2024-11-18 09:30:00,392.97,396.7,391.73,393.46,58606.0,390.3439,394.0489,389.1121,390.8306,58606.0
2024-11-18 09:40:00,392.24,392.58,390.69,392.07,48964.0,389.6187,389.9565,388.0791,389.4499,48964.0
2024-11-18 09:50:00,392.0,394.67,391.78,394.04,35291.0,389.3803,392.0325,389.1618,391.4067,35291.0
2024-11-18 10:00:00,393.85,395.41,393.4,394.95,30917.0,391.218,392.7675,390.771,392.3106,30917.0
2024-11-18 10:10:00,395.04,395.37,393.61,395.16,21649.0,392.4,392.7278,390.9796,392.5192,21649.0
2024-11-18 10:20:00,394.85,395.85,394.33,394.38,21614.0,392.2113,393.2046,391.6948,391.7444,21614.0
2024-11-18 10:30:00,394.32,395.69,394.02,394.79,37587.0,391.6848,393.0457,391.3868,392.1517,37587.0
2024-11-18 10:40:00,395.02,395.91,394.59,394.61,12690.0,392.3802,393.2642,391.953,391.9729,12690.0
2024-11-18 10:50:00,394.9,395.44,394.12,395.44,11940.0,392.261,392.7973,391.4862,392.7973,11940.0
2024-11-18 11:00:00,395.13,396.6,395.0,396.04,14921.0,392.4894,393.9496,392.3603,393.3933,14921.0
2024-11-18 11:10:00,396.14,397.01,395.94,396.83,19098.0,393.4927,394.3569,393.294,394.1781,19098.0
2024-11-18 11:20:00,396.51,398.2,396.5,397.56,48632.0,393.8602,395.5389,393.8503,394.9032,48632.0
2024-11-18 11:30:00,397.37,397.65,396.51,396.65,29606.0,394.7145,394.9926,393.8602,393.9993,29606.0
2024-11-18 11:40:00,396.63,396.89,396.32,396.44,22006.0,393.9794,394.2377,393.6715,393.7907,22006.0
2024-11-18 11:50:00,396.41,396.62,395.47,396.14,7133.0,393.7609,393.9695,392.8271,393.4927,7133.0
2024-11-18 12:00:00,395.86,396.82,395.62,396.66,50618.0,393.2145,394.1681,392.9761,394.0092,50618.0
2024-11-18 12:10:00,396.87,397.59,396.68,397.58,22924.0,394.2178,394.933,394.0291,394.923,22924.0
2024-11-18 12:20:00,397.63,397.87,396.5,397.09,7285.0,394.9727,395.2111,393.8503,394.4363,7285.0
2024-11-18 12:30:00,396.75,397.47,396.74,397.03,31367.0,394.0986,394.8138,394.0887,394.3767,31367.0
2024-11-18 12:40:00,396.91,396.91,395.55,395.55,18143.0,394.2575,394.2575,392.9066,392.9066,18143.0
2024-11-18 12:50:00,395.44,395.47,394.22,394.26,27320.0,392.7973,392.8271,391.5855,391.6252,27320.0
2024-11-18 13:00:00,394.4,394.44,393.48,394.44,35357.0,391.7643,391.804,390.8504,391.804,35357.0
2024-11-18 13:10:00,394.46,395.29,394.23,395.29,4585.0,391.8239,392.6484,391.5954,392.6484,4585.0
2024-11-18 13:20:00,395.23,395.98,394.36,394.74,13637.0,392.5888,393.3337,391.7246,392.102,13637.0
2024-11-18 13:30:00,394.71,395.01,393.71,393.99,16922.0,392.0722,392.3702,391.0789,391.357,16922.0
2024-11-18 13:40:00,393.77,393.85,391.86,392.32,16125.0,391.1385,391.218,389.2413,389.6982,16125.0
2024-11-18 13:50:00,392.28,393.0,391.96,392.92,13566.0,389.6585,390.3737,389.3406,390.2942,13566.0
2024-11-18 14:00:00,392.78,392.97,392.33,392.49,13231.0,390.1551,390.3439,389.7081,389.8671,13231.0
2024-11-18 14:10:00,392.49,392.67,391.47,392.21,11605.0,389.8671,390.0459,388.8539,389.5889,11605.0
2024-11-18 14:20:00,392.24,392.45,391.95,392.44,8700.0,389.6187,389.8273,389.3307,389.8174,8700.0
2024-11-18 14:30:00,392.25,392.4,391.77,392.19,13541.0,389.6287,389.7777,389.1519,389.5691,13541.0
2024-11-18 14:40:00,392.18,392.81,391.79,392.23,14258.0,389.5591,390.1849,389.1717,389.6088,14258.0
2024-11-18 14:50:00,392.27,392.67,392.12,392.2,11781.0,389.6485,390.0459,389.4995,389.579,11781.0
2024-11-18 15:00:00,392.21,392.42,391.98,392.02,15308.0,389.5889,389.7975,389.3605,389.4002,15308.0
2024-11-18 15:10:00,391.92,392.71,391.92,392.42,20472.0,389.3009,390.0856,389.3009,389.7975,20472.0
2024-11-18 15:20:00,392.26,392.35,391.61,391.92,25051.0,389.6386,389.728,388.9929,389.3009,25051.0
2024-11-18 15:30:00,391.92,391.92,390.81,391.06,35067.0,389.3009,389.3009,388.1983,388.4466,35067.0
2024-11-18 15:40:00,390.99,391.07,390.24,390.47,27068.0,388.3771,388.4566,387.6321,387.8606,27068.0
2024-11-18 15:50:00,390.56,390.78,389.03,389.57,186216.0,387.95,388.1685,386.4302,386.9666,186216.0
2024-11-19 09:30:00,386.93,390.0,385.89,388.9,31798.0,384.3442,387.3937,383.3112,386.3011,31798.0
2024-11-19 09:40:00,388.84,388.89,386.57,387.11,10643.0,386.2415,386.2911,383.9866,384.523,10643.0
2024-11-19 09:50:00,387.11,388.55,386.55,386.74,12875.0,384.523,385.9534,383.9668,384.1555,12875.0
2024-11-19 10:00:00,386.5,388.76,386.23,388.55,17716.0,383.9171,386.162,383.6489,385.9534,17716.0
2024-11-19 10:10:00,388.7,389.11,387.95,388.07,21257.0,386.1024,386.5097,385.3574,385.4766,21257.0
2024-11-19 10:20:00,387.88,389.68,387.72,389.65,8871.0,385.2879,387.0758,385.1289,387.046,8871.0
2024-11-19 10:30:00,389.4,389.89,388.55,389.19,14028.0,386.7977,387.2844,385.9534,386.5891,14028.0
2024-11-19 10:40:00,389.14,390.01,388.92,389.92,10894.0,386.5395,387.4036,386.3209,387.3142,10894.0
2024-11-19 10:50:00,390.15,390.53,389.42,390.46,7286.0,387.5427,387.9202,386.8176,387.8506,7286.0
2024-11-19 11:00:00,390.21,391.2,390.06,391.2,6668.0,387.6023,388.5857,387.4533,388.5857,6668.0
2024-11-19 11:10:00,391.22,392.02,391.22,391.92,9565.0,388.6055,389.4002,388.6055,389.3009,9565.0
2024-11-19 11:20:00,391.86,392.23,391.61,392.23,6363.0,389.2413,389.6088,388.9929,389.6088,6363.0
2024-11-19 11:30:00,392.31,392.31,391.61,391.81,9483.0,389.6883,389.6883,388.9929,389.1916,9483.0
2024-11-19 11:40:00,392.01,392.1,391.5,391.68,5001.0,389.3903,389.4797,388.8837,389.0625,5001.0
2024-11-19 11:50:00,391.64,391.68,390.29,390.29,13418.0,389.0227,389.0625,387.6818,387.6818,13418.0
2024-11-19 12:00:00,390.39,390.65,389.69,389.85,12543.0,387.7811,388.0394,387.0858,387.2447,12543.0
2024-11-19 12:10:00,389.81,390.17,389.81,389.94,13666.0,387.205,387.5626,387.205,387.3341,13666.0
2024-11-19 12:20:00,389.95,390.14,389.61,389.85,3942.0,387.344,387.5328,387.0063,387.2447,3942.0
2024-11-19 12:30:00,389.82,390.44,389.82,390.19,5895.0,387.2149,387.8308,387.2149,387.5824,5895.0
2024-11-19 12:40:00,390.41,390.44,390.05,390.3,3966.0,387.801,387.8308,387.4434,387.6917,3966.0
2024-11-19 12:50:00,390.46,390.47,390.06,390.08,6162.0,387.8506,387.8606,387.4533,387.4732,6162.0
2024-11-19 13:00:00,389.96,390.05,389.72,390.05,2915.0,387.354,387.4434,387.1156,387.4434,2915.0
2024-11-19 13:10:00,390.03,390.1,389.86,389.97,3791.0,387.4235,387.493,387.2546,387.3639,3791.0
2024-11-19 13:20:00,390.0,391.1,389.9,391.1,29717.0,387.3937,388.4864,387.2944,388.4864,29717.0
2024-11-19 13:30:00,391.37,391.81,390.98,391.6,25820.0,388.7545,389.1916,388.3672,388.983,25820.0
2024-11-19 13:40:00,391.61,391.83,391.54,391.78,17746.0,388.9929,389.2115,388.9234,389.1618,17746.0
2024-11-19 13:50:00,391.78,391.85,391.31,391.34,8265.0,389.1618,389.2313,388.6949,388.7247,8265.0
2024-11-19 14:00:00,391.34,391.4,391.06,391.33,6607.0,388.7247,388.7843,388.4466,388.7148,6607.0
2024-11-19 14:10:00,391.31,391.48,390.75,390.75,6330.0,388.6949,388.8638,388.1387,388.1387,6330.0
2024-11-19 14:20:00,390.86,391.29,390.67,390.67,7685.0,388.248,388.6751,388.0592,388.0592,7685.0
2024-11-19 14:30:00,390.62,390.64,389.77,389.82,11031.0,388.0096,388.0294,387.1652,387.2149,11031.0
2024-11-19 14:40:00,389.69,389.91,389.32,389.81,9005.0,387.0858,387.3043,386.7182,387.205,9005.0
2024-11-19 14:50:00,389.87,390.01,389.41,389.48,20814.0,387.2646,387.4036,386.8076,386.8772,20814.0
2024-11-19 15:00:00,389.44,389.44,388.64,388.91,28702.0,386.8374,386.8374,386.0428,386.311,28702.0
2024-11-19 15:10:00,388.7,388.79,388.34,388.46,7781.0,386.1024,386.1918,385.7448,385.864,7781.0
2024-11-19 15:20:00,388.61,388.8,388.28,388.77,10883.0,386.013,386.2017,385.6852,386.1719,10883.0
2024-11-19 15:30:00,388.98,388.98,388.43,388.89,8812.0,386.3805,386.3805,385.8342,386.2911,8812.0
2024-11-19 15:40:00,388.79,389.01,388.25,388.56,15768.0,386.1918,386.4103,385.6554,385.9633,15768.0
2024-11-19 15:50:00,388.65,389.0,388.03,388.66,87781.0,386.0527,386.4004,385.4369,386.0627,87781.0
2024-11-20 09:30:00,389.85,390.0,385.61,386.41,28405.0,387.2447,387.3937,383.033,383.8277,28405.0
2024-11-20 09:40:00,386.75,386.84,385.43,385.81,17600.0,384.1654,384.2548,382.8542,383.2317,17600.0
2024-11-20 09:50:00,385.86,386.4,384.86,386.19,13993.0,383.2814,383.8178,382.2881,383.6092,13993.0
2024-11-20 10:00:00,386.05,387.04,384.6,385.13,18260.0,383.4701,384.4535,382.0298,382.5562,18260.0
2024-11-20 10:10:00,384.75,384.75,383.64,384.16,6294.0,382.1788,382.1788,381.0762,381.5927,6294.0
2024-11-20 10:20:00,383.86,384.62,383.52,383.52,8273.0,381.2947,382.0497,380.957,380.957,8273.0
2024-11-20 10:30:00,383.52,384.47,383.51,384.45,7978.0,380.957,381.9007,380.9471,381.8808,7978.0
2024-11-20 10:40:00,384.3,384.47,383.43,383.59,4237.0,381.7318,381.9007,380.8676,381.0265,4237.0
2024-11-20 10:50:00,383.59,384.13,383.33,383.57,8027.0,381.0265,381.5629,380.7683,381.0067,8027.0
2024-11-20 11:00:00,383.67,383.93,382.87,382.87,6772.0,381.106,381.3643,380.3114,380.3114,6772.0
2024-11-20 11:10:00,382.79,383.5,382.54,383.41,10732.0,380.2319,380.9371,379.9836,380.8477,10732.0
2024-11-20 11:20:00,383.05,383.14,382.6,382.6,1339.0,380.4901,380.5795,380.0432,380.0432,1339.0
2024-11-20 11:30:00,382.41,382.93,382.25,382.61,14131.0,379.8544,380.371,379.6955,380.0531,14131.0
2024-11-20 11:40:00,382.52,383.71,382.29,383.71,4818.0,379.9637,381.1457,379.7352,381.1457,4818.0
2024-11-20 11:50:00,383.84,384.36,383.68,384.01,3402.0,381.2749,381.7914,381.1159,381.4437,3402.0
2024-11-20 12:00:00,383.83,384.23,383.07,383.07,4791.0,381.2649,381.6623,380.51,380.51,4791.0
2024-11-20 12:10:00,383.07,383.8,383.07,383.8,7804.0,380.51,381.2351,380.51,381.2351,7804.0
2024-11-20 12:20:00,383.7,383.74,383.14,383.35,8538.0,381.1358,381.1755,380.5795,380.7881,8538.0
2024-11-20 12:30:00,383.22,384.34,383.22,383.94,21434.0,380.659,381.7715,380.659,381.3742,21434.0
2024-11-20 12:40:00,383.86,384.66,383.86,384.66,6476.0,381.2947,382.0894,381.2947,382.0894,6476.0
2024-11-20 12:50:00,384.73,385.05,384.52,384.52,5751.0,382.1589,382.4768,381.9503,381.9503,5751.0
2024-11-20 13:00:00,384.61,384.75,384.22,384.22,5696.0,382.0397,382.1788,381.6523,381.6523,5696.0
2024-11-20 13:10:00,384.43,384.97,384.24,384.8,6103.0,381.8609,382.3973,381.6722,382.2285,6103.0
2024-11-20 13:20:00,384.75,385.71,384.73,385.69,4528.0,382.1788,383.1324,382.1589,383.1125,4528.0
2024-11-20 13:30:00,385.71,385.71,384.52,384.53,2416.0,383.1324,383.1324,381.9503,381.9603,2416.0
2024-11-20 13:40:00,384.59,384.62,384.15,384.44,6678.0,382.0199,382.0497,381.5828,381.8709,6678.0
2024-11-20 13:50:00,384.34,385.03,384.28,384.51,8528.0,381.7715,382.4569,381.7119,381.9404,8528.0
2024-11-20 14:00:00,384.5,385.13,384.44,385.13,4187.0,381.9305,382.5562,381.8709,382.5562,4187.0
2024-11-20 14:10:00,385.26,385.47,384.97,385.38,7527.0,382.6854,382.894,382.3973,382.8046,7527.0
2024-11-20 14:20:00,385.45,385.66,385.26,385.45,4540.0,382.8741,383.0827,382.6854,382.8741,4540.0
2024-11-20 14:30:00,385.46,385.87,385.37,385.62,7850.0,382.884,383.2913,382.7946,383.043,7850.0
2024-11-20 14:40:00,385.6,385.75,385.28,385.75,5835.0,383.0231,383.1721,382.7052,383.1721,5835.0
2024-11-20 14:50:00,385.62,385.74,385.26,385.52,5283.0,383.043,383.1622,382.6854,382.9436,5283.0
2024-11-20 15:00:00,385.34,385.66,384.78,385.22,6425.0,382.7648,383.0827,382.2086,382.6456,6425.0
2024-11-20 15:10:00,384.95,385.64,384.95,385.58,14717.0,382.3775,383.0628,382.3775,383.0032,14717.0
2024-11-20 15:20:00,385.56,385.77,385.34,385.68,11329.0,382.9834,383.192,382.7648,383.1026,11329.0
2024-11-20 15:30:00,385.69,386.7,385.69,385.91,12348.0,383.1125,384.1158,383.1125,383.331,12348.0
2024-11-20 15:40:00,385.94,386.14,385.36,386.07,12349.0,383.3608,383.5595,382.7847,383.49,12349.0
2024-11-20 15:50:00,386.23,386.67,385.19,385.61,66901.0,383.6489,384.086,382.6158,383.033,66901.0
2024-11-21 09:30:00,387.19,387.19,384.6,386.03,16301.0,384.6025,384.6025,382.0298,383.4502,16301.0
2024-11-21 09:40:00,386.25,386.73,384.57,386.38,11108.0,383.6688,384.1456,382.0,383.7979,11108.0
2024-11-21 09:50:00,386.43,387.38,386.43,386.61,6821.0,383.8476,384.7912,383.8476,384.0264,6821.0
2024-11-21 10:00:00,386.61,388.57,386.56,388.06,16718.0,384.0264,385.9733,383.9767,385.4667,16718.0
2024-11-21 10:10:00,387.96,388.12,386.87,387.68,4354.0,385.3673,385.5263,384.2846,385.0892,4354.0
2024-11-21 10:20:00,387.83,387.99,387.11,387.99,2749.0,385.2382,385.3971,384.523,385.3971,2749.0
2024-11-21 10:30:00,387.68,387.68,386.99,387.26,3994.0,385.0892,385.0892,384.4038,384.672,3994.0
2024-11-21 10:40:00,387.45,388.05,386.99,387.3,7601.0,384.8607,385.4567,384.4038,384.7117,7601.0
2024-11-21 10:50:00,387.05,388.46,387.05,388.08,2774.0,384.4634,385.864,384.4634,385.4865,2774.0
2024-11-21 11:00:00,388.63,388.63,387.7,387.96,5134.0,386.0329,386.0329,385.1091,385.3673,5134.0
2024-11-21 11:10:00,388.08,388.72,387.97,388.39,7395.0,385.4865,386.1223,385.3773,385.7945,7395.0
2024-11-21 11:20:00,388.62,389.27,388.52,389.27,5291.0,386.0229,386.6686,385.9236,386.6686,5291.0
2024-11-21 11:30:00,389.01,389.66,388.74,388.88,5779.0,386.4103,387.056,386.1421,386.2812,5779.0
2024-11-21 11:40:00,389.04,389.05,388.69,388.69,2918.0,386.4401,386.4501,386.0925,386.0925,2918.0
2024-11-21 11:50:00,388.75,388.98,388.44,388.72,5933.0,386.1521,386.3805,385.8441,386.1223,5933.0
2024-11-21 12:00:00,388.5,388.53,387.85,388.09,3471.0,385.9037,385.9335,385.2581,385.4965,3471.0
2024-11-21 12:10:00,388.09,388.66,388.08,388.63,3926.0,385.4965,386.0627,385.4865,386.0329,3926.0
2024-11-21 12:20:00,388.69,389.33,388.47,389.25,7601.0,386.0925,386.7282,385.8739,386.6487,7601.0
2024-11-21 12:30:00,389.09,389.65,388.59,389.65,7957.0,386.4898,387.046,385.9931,387.046,7957.0
2024-11-21 12:40:00,389.47,389.94,389.29,389.78,10360.0,386.8672,387.3341,386.6884,387.1752,10360.0
2024-11-21 12:50:00,389.61,389.82,389.12,389.29,4280.0,387.0063,387.2149,386.5196,386.6884,4280.0
2024-11-21 13:00:00,389.34,389.77,388.98,389.64,14486.0,386.7381,387.1652,386.3805,387.0361,14486.0
2024-11-21 13:10:00,389.5,389.88,389.49,389.88,6616.0,386.897,387.2745,386.8871,387.2745,6616.0
2024-11-21 13:20:00,389.81,389.96,389.27,389.36,21407.0,387.205,387.354,386.6686,386.758,21407.0
2024-11-21 13:30:00,389.22,389.38,388.89,388.89,4684.0,386.6189,386.7778,386.2911,386.2911,4684.0
2024-11-21 13:40:00,389.1,389.1,388.57,388.68,5176.0,386.4997,386.4997,385.9733,386.0825,5176.0
2024-11-21 13:50:00,388.65,389.47,388.65,389.43,8075.0,386.0527,386.8672,386.0527,386.8275,8075.0
2024-11-21 14:00:00,389.48,389.77,389.36,389.37,5974.0,386.8772,387.1652,386.758,386.7679,5974.0
2024-11-21 14:10:00,389.53,389.53,389.08,389.34,10619.0,386.9268,386.9268,386.4799,386.7381,10619.0
2024-11-21 14:20:00,389.36,390.14,389.3,390.14,17139.0,386.758,387.5328,386.6984,387.5328,17139.0
2024-11-21 14:30:00,390.13,390.37,389.72,389.72,6939.0,387.5228,387.7612,387.1156,387.1156,6939.0
2024-11-21 14:40:00,389.8,390.1,389.78,390.0,4876.0,387.195,387.493,387.1752,387.3937,4876.0
2024-11-21 14:50:00,390.02,390.15,389.71,390.05,11948.0,387.4136,387.5427,387.1056,387.4434,11948.0
2024-11-21 15:00:00,389.9,390.07,389.11,389.59,8816.0,387.2944,387.4632,386.5097,386.9864,8816.0
2024-11-21 15:10:00,389.49,390.1,389.42,390.04,24083.0,386.8871,387.493,386.8176,387.4334,24083.0
2024-11-21 15:20:00,390.05,390.3,389.9,389.9,7608.0,387.4434,387.6917,387.2944,387.2944,7608.0
2024-11-21 15:30:00,389.9,390.12,389.47,389.7,15425.0,387.2944,387.5129,386.8672,387.0957,15425.0
2024-11-21 15:40:00,389.82,390.01,389.67,389.81,13623.0,387.2149,387.4036,387.0659,387.205,13623.0
2024-11-21 15:50:00,389.72,390.28,389.42,390.05,114169.0,387.1156,387.6718,386.8176,387.4434,114169.0
2024-11-22 09:30:00,390.41,391.07,388.05,389.43,20133.0,387.801,388.4566,385.4567,386.8275,20133.0
2024-11-22 09:40:00,389.43,391.04,388.37,389.71,20352.0,386.8275,388.4268,385.7746,387.1056,20352.0
2024-11-22 09:50:00,388.32,388.63,387.49,388.12,6316.0,385.7249,386.0329,384.9005,385.5263,6316.0
2024-11-22 10:00:00,387.45,387.99,384.8,385.23,20874.0,384.8607,385.3971,382.2285,382.6556,20874.0
2024-11-22 10:10:00,385.23,385.83,384.43,385.53,31638.0,382.6556,383.2516,381.8609,382.9536,31638.0
2024-11-22 10:20:00,385.68,385.68,384.56,384.56,6288.0,383.1026,383.1026,381.9901,381.9901,6288.0
2024-11-22 10:30:00,385.05,385.05,383.02,383.31,27172.0,382.4768,382.4768,380.4603,380.7484,27172.0
2024-11-22 10:40:00,383.33,383.77,382.91,382.91,14094.0,380.7683,381.2053,380.3511,380.3511,14094.0
2024-11-22 10:50:00,383.3,383.75,382.81,382.81,5742.0,380.7385,381.1855,380.2518,380.2518,5742.0
2024-11-22 11:00:00,383.16,383.45,382.63,383.44,5160.0,380.5994,380.8875,380.073,380.8775,5160.0
2024-11-22 11:10:00,383.38,383.46,381.62,381.72,10640.0,380.8179,380.8974,379.0697,379.169,10640.0
2024-11-22 11:20:00,381.77,383.05,381.67,382.32,13907.0,379.2187,380.4901,379.1194,379.765,13907.0
2024-11-22 11:30:00,382.36,382.36,381.53,381.53,6112.0,379.8048,379.8048,378.9803,378.9803,6112.0
2024-11-22 11:40:00,381.74,382.37,381.48,382.02,7990.0,379.1889,379.8147,378.9306,379.467,7990.0
2024-11-22 11:50:00,382.17,383.38,382.17,383.01,20519.0,379.616,380.8179,379.616,380.4504,20519.0
2024-11-22 12:00:00,383.15,384.0,383.0,383.7,15710.0,380.5895,381.4338,380.4405,381.1358,15710.0
2024-11-22 12:10:00,383.7,383.98,383.36,383.81,11900.0,381.1358,381.4139,380.7981,381.2451,11900.0
2024-11-22 12:20:00,383.83,384.17,383.31,383.31,3413.0,381.2649,381.6027,380.7484,380.7484,3413.0
2024-11-22 12:30:00,383.29,383.29,382.92,383.16,4812.0,380.7285,380.7285,380.361,380.5994,4812.0
2024-11-22 12:40:00,383.16,383.79,383.06,383.79,4825.0,380.5994,381.2252,380.5001,381.2252,4825.0
2024-11-22 12:50:00,383.93,384.1,383.74,383.96,2434.0,381.3643,381.5331,381.1755,381.3941,2434.0
2024-11-22 13:00:00,383.96,384.45,383.81,384.32,2422.0,381.3941,381.8808,381.2451,381.7517,2422.0
2024-11-22 13:10:00,384.46,384.94,384.32,384.83,8397.0,381.8907,382.3675,381.7517,382.2583,8397.0
2024-11-22 13:20:00,384.67,384.98,384.66,384.87,8942.0,382.0993,382.4073,382.0894,382.298,8942.0
2024-11-22 13:30:00,384.91,385.06,384.7,384.93,15350.0,382.3377,382.4867,382.1291,382.3576,15350.0
2024-11-22 13:40:00,384.94,385.06,384.71,384.84,10969.0,382.3675,382.4867,382.1391,382.2682,10969.0
2024-11-22 13:50:00,384.69,385.15,384.39,385.13,8217.0,382.1192,382.5761,381.8212,382.5562,8217.0
2024-11-22 14:00:00,385.0,385.48,384.75,385.23,5142.0,382.4271,382.9039,382.1788,382.6556,5142.0
2024-11-22 14:10:00,385.45,386.0,385.29,385.29,8391.0,382.8741,383.4204,382.7152,382.7152,8391.0
2024-11-22 14:20:00,385.28,386.4,385.03,386.11,4869.0,382.7052,383.8178,382.4569,383.5297,4869.0
2024-11-22 14:30:00,385.79,386.05,385.45,385.7,6774.0,383.2118,383.4701,382.8741,383.1224,6774.0
2024-11-22 14:40:00,385.63,385.63,384.99,385.49,5508.0,383.0529,383.0529,382.4172,382.9138,5508.0
2024-11-22 14:50:00,385.36,385.59,384.52,384.52,6380.0,382.7847,383.0132,381.9503,381.9503,6380.0
2024-11-22 15:00:00,384.51,384.53,383.59,383.67,6868.0,381.9404,381.9603,381.0265,381.106,6868.0
2024-11-22 15:10:00,383.5,383.79,383.24,383.78,6841.0,380.9371,381.2252,380.6789,381.2153,6841.0
2024-11-22 15:20:00,383.79,384.03,383.53,383.79,6222.0,381.2252,381.4636,380.9669,381.2252,6222.0
2024-11-22 15:30:00,383.93,384.47,383.93,384.33,4461.0,381.3643,381.9007,381.3643,381.7616,4461.0
2024-11-22 15:40:00,384.26,384.56,383.81,384.51,7410.0,381.6921,381.9901,381.2451,381.9404,7410.0
2024-11-22 15:50:00,384.61,385.81,384.46,384.89,58615.0,382.0397,383.2317,381.8907,382.3179,58615.0
2024-11-25 09:30:00,386.29,388.43,384.75,386.12,30098.0,383.7085,385.8342,382.1788,383.5396,30098.0
2024-11-25 09:40:00,386.09,386.09,383.28,383.93,13412.0,383.5098,383.5098,380.7186,381.3643,13412.0
2024-11-25 09:50:00,383.93,384.88,383.26,384.25,29842.0,381.3643,382.3079,380.6987,381.6821,29842.0
2024-11-25 10:00:00,384.01,384.48,380.0,381.44,66703.0,381.4437,381.9106,377.4605,378.8909,66703.0
2024-11-25 10:10:00,381.44,382.98,380.65,381.57,17587.0,378.8909,380.4206,378.1062,379.02,17587.0
2024-11-25 10:20:00,381.97,381.97,380.02,380.94,19301.0,379.4174,379.4174,377.4804,378.3942,19301.0
2024-11-25 10:30:00,380.94,381.77,379.69,381.05,28979.0,378.3942,379.2187,377.1526,378.5035,28979.0
2024-11-25 10:40:00,381.06,382.03,380.82,381.46,18761.0,378.5134,379.477,378.2751,378.9108,18761.0
2024-11-25 10:50:00,381.44,381.44,380.34,380.56,8150.0,378.8909,378.8909,377.7983,378.0168,8150.0
2024-11-25 11:00:00,380.56,380.88,380.16,380.18,10825.0,378.0168,378.3347,377.6195,377.6393,10825.0
2024-11-25 11:10:00,380.08,380.57,379.86,380.3,11894.0,377.54,378.0267,377.3215,377.7585,11894.0
2024-11-25 11:20:00,380.34,380.34,379.59,379.7,19402.0,377.7983,377.7983,377.0533,377.1625,19402.0
2024-11-25 11:30:00,380.01,380.01,379.5,379.8,4668.0,377.4705,377.4705,376.9639,377.2619,4668.0
2024-11-25 11:40:00,379.72,380.34,379.72,380.16,7251.0,377.1824,377.7983,377.1824,377.6195,7251.0
2024-11-25 11:50:00,380.16,381.58,380.15,381.22,28842.0,377.6195,379.03,377.6095,378.6724,28842.0
2024-11-25 12:00:00,381.18,381.83,380.98,381.04,4557.0,378.6326,379.2783,378.434,378.4936,4557.0
2024-11-25 12:10:00,381.28,382.15,380.99,382.15,19322.0,378.732,379.5962,378.4439,379.5962,19322.0
2024-11-25 12:20:00,381.86,381.9,380.47,380.61,11874.0,379.3081,379.3478,377.9274,378.0665,11874.0
2024-11-25 12:30:00,380.67,381.11,380.56,380.97,19813.0,378.1261,378.5631,378.0168,378.424,19813.0
2024-11-25 12:40:00,380.98,382.6,380.96,382.6,6942.0,378.434,380.0432,378.4141,380.0432,6942.0
2024-11-25 12:50:00,382.62,383.38,382.5,382.91,7303.0,380.063,380.8179,379.9438,380.3511,7303.0
2024-11-25 13:00:00,383.09,384.39,383.08,384.28,2535.0,380.5299,381.8212,380.5199,381.7119,2535.0
2024-11-25 13:10:00,384.31,384.68,384.05,384.31,5410.0,381.7417,382.1093,381.4835,381.7417,5410.0
2024-11-25 13:20:00,384.2,384.99,384.05,384.47,6769.0,381.6325,382.4172,381.4835,381.9007,6769.0
2024-11-25 13:30:00,384.28,384.96,384.28,384.96,3459.0,381.7119,382.3874,381.7119,382.3874,3459.0
2024-11-25 13:40:00,384.92,385.25,384.39,384.86,5813.0,382.3477,382.6754,381.8212,382.2881,5813.0
2024-11-25 13:50:00,384.86,385.81,384.85,385.48,10669.0,382.2881,383.2317,382.2781,382.9039,10669.0
2024-11-25 14:00:00,385.48,385.66,384.47,384.99,8887.0,382.9039,383.0827,381.9007,382.4172,8887.0
2024-11-25 14:10:00,385.1,385.25,384.34,384.52,6259.0,382.5264,382.6754,381.7715,381.9503,6259.0
2024-11-25 14:20:00,384.52,384.94,384.32,384.59,4378.0,381.9503,382.3675,381.7517,382.0199,4378.0
2024-11-25 14:30:00,384.59,384.83,383.94,384.24,7611.0,382.0199,382.2583,381.3742,381.6722,7611.0
2024-11-25 14:40:00,383.96,384.3,383.81,384.17,8353.0,381.3941,381.7318,381.2451,381.6027,8353.0
2024-11-25 14:50:00,384.15,384.16,383.51,383.65,6045.0,381.5828,381.5927,380.9471,381.0861,6045.0
2024-11-25 15:00:00,383.54,384.01,383.28,383.93,9172.0,380.9769,381.4437,380.7186,381.3643,9172.0
2024-11-25 15:10:00,383.98,384.08,383.51,383.66,11239.0,381.4139,381.5133,380.9471,381.0961,11239.0
2024-11-25 15:20:00,383.66,383.89,383.07,383.72,17850.0,381.0961,381.3245,380.51,381.1557,17850.0
2024-11-25 15:30:00,383.72,384.07,383.59,383.82,5338.0,381.1557,381.5033,381.0265,381.255,5338.0
2024-11-25 15:40:00,383.97,384.36,383.56,383.68,17549.0,381.404,381.7914,380.9967,381.1159,17549.0
2024-11-25 15:50:00,383.55,385.24,383.54,384.73,150886.0,380.9868,382.6655,380.9769,382.1589,150886.0
2024-11-26 09:30:00,388.0,388.0,384.9,386.6,23698.0,385.4071,385.4071,382.3278,384.0164,23698.0
2024-11-26 09:40:00,386.6,387.39,385.99,386.96,11075.0,384.0164,384.8011,383.4105,384.374,11075.0
2024-11-26 09:50:00,386.97,388.0,386.78,386.81,10290.0,384.384,385.4071,384.1952,384.225,10290.0
2024-11-26 10:00:00,387.09,388.25,387.08,388.12,21857.0,384.5031,385.6554,384.4932,385.5263,21857.0
2024-11-26 10:10:00,388.01,388.23,386.38,386.75,8016.0,385.417,385.6355,383.7979,384.1654,8016.0
2024-11-26 10:20:00,386.87,387.36,386.59,387.21,24487.0,384.2846,384.7713,384.0065,384.6223,24487.0
2024-11-26 10:30:00,387.31,387.46,386.3,386.69,12308.0,384.7217,384.8707,383.7184,384.1058,12308.0
2024-11-26 10:40:00,386.69,387.37,386.68,386.68,17949.0,384.1058,384.7813,384.0959,384.0959,17949.0
2024-11-26 10:50:00,386.71,387.09,386.52,387.04,4714.0,384.1257,384.5031,383.937,384.4535,4714.0
2024-11-26 11:00:00,387.18,388.18,387.1,387.87,19705.0,384.5925,385.5859,384.5131,385.2779,19705.0
2024-11-26 11:10:00,388.02,388.51,387.68,388.24,12155.0,385.4269,385.9137,385.0892,385.6455,12155.0
2024-11-26 11:20:00,388.34,388.86,387.39,388.86,17667.0,385.7448,386.2613,384.8011,386.2613,17667.0
2024-11-26 11:30:00,388.9,389.27,388.62,388.67,5101.0,386.3011,386.6686,386.0229,386.0726,5101.0
2024-11-26 11:40:00,388.64,388.81,388.29,388.62,11284.0,386.0428,386.2117,385.6951,386.0229,11284.0
2024-11-26 11:50:00,388.75,388.91,388.42,388.55,9141.0,386.1521,386.311,385.8243,385.9534,9141.0
2024-11-26 12:00:00,388.28,388.28,388.03,388.05,2500.0,385.6852,385.6852,385.4369,385.4567,2500.0
2024-11-26 12:10:00,388.06,388.43,387.97,388.18,9132.0,385.4667,385.8342,385.3773,385.5859,9132.0
2024-11-26 12:20:00,387.95,387.95,387.3,387.42,3690.0,385.3574,385.3574,384.7117,384.8309,3690.0
2024-11-26 12:30:00,387.37,388.25,387.18,388.25,19627.0,384.7813,385.6554,384.5925,385.6554,19627.0
2024-11-26 12:40:00,388.05,388.24,387.84,388.11,8984.0,385.4567,385.6455,385.2481,385.5163,8984.0
2024-11-26 12:50:00,388.16,388.57,388.16,388.52,4042.0,385.566,385.9733,385.566,385.9236,4042.0
2024-11-26 13:00:00,388.51,388.65,388.28,388.65,5258.0,385.9137,386.0527,385.6852,386.0527,5258.0
2024-11-26 13:10:00,388.52,388.82,388.52,388.67,2513.0,385.9236,386.2216,385.9236,386.0726,2513.0
2024-11-26 13:20:00,388.66,389.31,388.66,389.21,9706.0,386.0627,386.7083,386.0627,386.609,9706.0
2024-11-26 13:30:00,389.1,389.1,388.79,388.94,3676.0,386.4997,386.4997,386.1918,386.3408,3676.0
2024-11-26 13:40:00,388.8,389.1,388.57,388.57,5585.0,386.2017,386.4997,385.9733,385.9733,5585.0
2024-11-26 13:50:00,388.68,388.78,388.64,388.75,4700.0,386.0825,386.1819,386.0428,386.1521,4700.0
2024-11-26 14:00:00,388.77,388.99,388.26,388.26,11113.0,386.1719,386.3905,385.6653,385.6653,11113.0
2024-11-26 14:10:00,388.25,388.59,388.1,388.22,7132.0,385.6554,385.9931,385.5064,385.6256,7132.0
2024-11-26 14:20:00,388.21,388.58,388.04,388.45,13137.0,385.6157,385.9832,385.4468,385.8541,13137.0
2024-11-26 14:30:00,388.5,389.07,388.37,388.94,19164.0,385.9037,386.4699,385.7746,386.3408,19164.0
2024-11-26 14:40:00,389.04,389.79,389.04,389.41,8793.0,386.4401,387.1851,386.4401,386.8076,8793.0
2024-11-26 14:50:00,389.43,389.43,389.01,389.22,3414.0,386.8275,386.8275,386.4103,386.6189,3414.0
2024-11-26 15:00:00,389.02,389.25,388.29,388.36,8794.0,386.4203,386.6487,385.6951,385.7647,8794.0
2024-11-26 15:10:00,388.36,388.72,388.33,388.69,4622.0,385.7647,386.1223,385.7349,386.0925,4622.0
2024-11-26 15:20:00,388.73,388.9,388.58,388.68,4701.0,386.1322,386.3011,385.9832,386.0825,4701.0
2024-11-26 15:30:00,388.71,389.6,388.7,389.21,9988.0,386.1123,386.9964,386.1024,386.609,9988.0
2024-11-26 15:40:00,389.21,389.89,389.21,389.76,10355.0,386.609,387.2844,386.609,387.1553,10355.0
2024-11-26 15:50:00,389.93,389.95,389.35,389.49,73472.0,387.3242,387.344,386.748,386.8871,73472.0
2024-11-27 09:30:00,389.16,390.59,388.21,389.79,20020.0,386.5593,387.9798,385.6157,387.1851,20020.0
2024-11-27 09:40:00,389.88,390.47,389.33,390.0,4037.0,387.2745,387.8606,386.7282,387.3937,4037.0
2024-11-27 09:50:00,389.79,390.48,388.96,390.02,22686.0,387.1851,387.8705,386.3607,387.4136,22686.0
2024-11-27 10:00:00,389.58,390.41,389.5,389.72,8145.0,386.9765,387.801,386.897,387.1156,8145.0
2024-11-27 10:10:00,389.96,391.35,389.75,391.29,89505.0,387.354,388.7347,387.1454,388.6751,89505.0
2024-11-27 10:20:00,391.26,391.29,390.58,390.68,11107.0,388.6453,388.6751,387.9698,388.0692,11107.0
2024-11-27 10:30:00,390.5,390.67,390.22,390.63,11343.0,387.8904,388.0592,387.6122,388.0195,11343.0
2024-11-27 10:40:00,390.67,390.8,389.94,390.06,6313.0,388.0592,388.1884,387.3341,387.4533,6313.0
2024-11-27 10:50:00,390.03,390.77,389.28,390.44,11643.0,387.4235,388.1586,386.6785,387.8308,11643.0
2024-11-27 11:00:00,390.44,390.89,390.18,390.44,6369.0,387.8308,388.2778,387.5725,387.8308,6369.0
2024-11-27 11:10:00,390.56,391.4,389.93,389.93,10875.0,387.95,388.7843,387.3242,387.3242,10875.0
2024-11-27 11:20:00,389.9,389.94,389.65,389.79,1500.0,387.2944,387.3341,387.046,387.1851,1500.0
2024-11-27 11:30:00,389.6,390.41,389.43,390.41,13690.0,386.9964,387.801,386.8275,387.801,13690.0
2024-11-27 11:40:00,390.57,390.88,390.43,390.43,1908.0,387.9599,388.2678,387.8208,387.8208,1908.0
2024-11-27 11:50:00,390.43,390.68,390.22,390.54,3226.0,387.8208,388.0692,387.6122,387.9301,3226.0
2024-11-27 12:00:00,390.43,391.13,390.03,390.03,6881.0,387.8208,388.5162,387.4235,387.4235,6881.0
2024-11-27 12:10:00,390.03,390.1,389.69,389.97,9006.0,387.4235,387.493,387.0858,387.3639,9006.0
2024-11-27 12:20:00,390.03,390.13,389.82,389.82,3233.0,387.4235,387.5228,387.2149,387.2149,3233.0
2024-11-27 12:30:00,389.72,390.08,389.48,389.98,3712.0,387.1156,387.4732,386.8772,387.3738,3712.0
2024-11-27 12:40:00,390.1,390.22,389.68,389.7,4674.0,387.493,387.6122,387.0758,387.0957,4674.0
2024-11-27 12:50:00,389.54,389.62,389.42,389.43,1410.0,386.9368,387.0162,386.8176,386.8275,1410.0
2024-11-27 13:00:00,389.44,389.51,389.01,389.08,3142.0,386.8374,386.907,386.4103,386.4799,3142.0
2024-11-27 13:10:00,389.1,389.51,389.1,389.3,4286.0,386.4997,386.907,386.4997,386.6984,4286.0
2024-11-27 13:20:00,389.14,389.29,388.78,388.9,3527.0,386.5395,386.6884,386.1819,386.3011,3527.0
2024-11-27 13:30:00,388.88,389.49,388.88,389.46,3835.0,386.2812,386.8871,386.2812,386.8573,3835.0
2024-11-27 13:40:00,389.51,389.58,389.4,389.51,3054.0,386.907,386.9765,386.7977,386.907,3054.0
2024-11-27 13:50:00,389.35,389.51,389.26,389.3,1400.0,386.748,386.907,386.6586,386.6984,1400.0
2024-11-27 14:00:00,389.19,389.29,388.91,389.0,3366.0,386.5891,386.6884,386.311,386.4004,3366.0
2024-11-27 14:10:00,389.0,389.04,388.15,388.64,12526.0,386.4004,386.4401,385.5561,386.0428,12526.0
2024-11-27 14:20:00,388.75,388.78,388.36,388.65,7920.0,386.1521,386.1819,385.7647,386.0527,7920.0
2024-11-27 14:30:00,388.8,389.06,388.5,388.93,5788.0,386.2017,386.46,385.9037,386.3309,5788.0
2024-11-27 14:40:00,389.06,389.15,388.85,388.93,3787.0,386.46,386.5494,386.2514,386.3309,3787.0
2024-11-27 14:50:00,388.8,389.29,388.77,389.2,3993.0,386.2017,386.6884,386.1719,386.599,3993.0
2024-11-27 15:00:00,389.05,389.05,388.42,388.49,5094.0,386.4501,386.4501,385.8243,385.8938,5094.0
2024-11-27 15:10:00,388.49,388.49,388.07,388.07,4992.0,385.8938,385.8938,385.4766,385.4766,4992.0
2024-11-27 15:20:00,388.17,388.35,387.98,388.08,18892.0,385.5759,385.7547,385.3872,385.4865,18892.0
2024-11-27 15:30:00,388.06,388.65,387.99,388.31,5468.0,385.4667,386.0527,385.3971,385.715,5468.0
2024-11-27 15:40:00,388.02,388.59,387.88,388.42,11964.0,385.4269,385.9931,385.2879,385.8243,11964.0
2024-11-27 15:50:00,388.59,388.89,387.82,387.98,120272.0,385.9931,386.2911,385.2283,385.3872,120272.0
2024-11-29 09:30:00,387.03,389.13,386.46,388.67,31119.0,384.4436,386.5295,383.8774,386.0726,31119.0
2024-11-29 09:40:00,388.65,389.6,388.42,389.6,12630.0,386.0527,386.9964,385.8243,386.9964,12630.0
2024-11-29 09:50:00,389.55,390.62,389.11,389.85,23517.0,386.9467,388.0096,386.5097,387.2447,23517.0
2024-11-29 10:00:00,389.85,391.5,389.81,391.02,10327.0,387.2447,388.8837,387.205,388.4069,10327.0
2024-11-29 10:10:00,390.96,392.18,390.96,391.96,4381.0,388.3473,389.5591,388.3473,389.3406,4381.0
2024-11-29 10:20:00,392.04,392.85,391.78,392.68,9233.0,389.4201,390.2247,389.1618,390.0558,9233.0
2024-11-29 10:30:00,392.68,392.68,391.35,392.12,11396.0,390.0558,390.0558,388.7347,389.4995,11396.0
2024-11-29 10:40:00,392.18,392.41,391.58,391.83,6174.0,389.5591,389.7876,388.9631,389.2115,6174.0
2024-11-29 10:50:00,391.86,391.96,391.5,391.7,8164.0,389.2413,389.3406,388.8837,389.0823,8164.0
2024-11-29 11:00:00,391.7,391.74,391.29,391.74,4998.0,389.0823,389.1221,388.6751,389.1221,4998.0
2024-11-29 11:10:00,391.73,391.74,391.23,391.45,6025.0,389.1121,389.1221,388.6155,388.834,6025.0
2024-11-29 11:20:00,391.51,391.99,391.27,391.27,7470.0,388.8936,389.3704,388.6552,388.6552,7470.0
2024-11-29 11:30:00,391.27,391.4,391.11,391.21,5651.0,388.6552,388.7843,388.4963,388.5956,5651.0
2024-11-29 11:40:00,391.33,392.03,391.24,391.63,3589.0,388.7148,389.4101,388.6254,389.0128,3589.0
2024-11-29 11:50:00,391.63,392.03,391.41,391.86,4191.0,389.0128,389.4101,388.7943,389.2413,4191.0
2024-11-29 12:00:00,391.86,392.58,391.82,392.37,7260.0,389.2413,389.9565,389.2015,389.7479,7260.0
2024-11-29 12:10:00,392.42,392.49,391.96,392.3,3368.0,389.7975,389.8671,389.3406,389.6783,3368.0
2024-11-29 12:20:00,392.3,392.43,391.74,391.97,7367.0,389.6783,389.8075,389.1221,389.3505,7367.0
2024-11-29 12:30:00,391.97,392.28,391.68,392.26,10674.0,389.3505,389.6585,389.0625,389.6386,10674.0
2024-11-29 12:40:00,392.22,392.76,391.83,392.65,14635.0,389.5989,390.1353,389.2115,390.026,14635.0
2024-11-29 12:50:00,392.72,393.3,392.15,392.15,56631.0,390.0955,390.6716,389.5293,389.5293,56631.0
2024-12-02 09:30:00,393.25,394.14,390.67,391.0,36199.0,390.622,391.506,388.0592,388.387,36199.0
2024-12-02 09:40:00,391.37,391.74,390.2,391.24,10191.0,388.7545,389.1221,387.5924,388.6254,10191.0
2024-12-02 09:50:00,390.8,391.4,390.65,391.21,4313.0,388.1884,388.7843,388.0394,388.5956,4313.0
2024-12-02 10:00:00,390.8,391.29,390.08,390.48,10787.0,388.1884,388.6751,387.4732,387.8705,10787.0
2024-12-02 10:10:00,390.6,390.72,389.5,390.72,2778.0,387.9897,388.1089,386.897,388.1089,2778.0
2024-12-02 10:20:00,390.63,390.89,389.6,389.85,8632.0,388.0195,388.2778,386.9964,387.2447,8632.0
2024-12-02 10:30:00,389.83,390.89,389.76,390.51,9877.0,387.2248,388.2778,387.1553,387.9003,9877.0
2024-12-02 10:40:00,390.8,391.04,390.28,390.58,9886.0,388.1884,388.4268,387.6718,387.9698,9886.0
2024-12-02 10:50:00,390.44,391.07,390.13,390.75,7259.0,387.8308,388.4566,387.5228,388.1387,7259.0
2024-12-02 11:00:00,390.75,391.27,390.6,391.0,3410.0,388.1387,388.6552,387.9897,388.387,3410.0
2024-12-02 11:10:00,391.09,391.4,391.0,391.26,1986.0,388.4764,388.7843,388.387,388.6453,1986.0
2024-12-02 11:20:00,391.44,391.58,390.95,391.57,11626.0,388.8241,388.9631,388.3374,388.9532,11626.0
2024-12-02 11:30:00,391.42,391.67,390.78,391.14,4745.0,388.8042,389.0525,388.1685,388.5261,4745.0
2024-12-02 11:40:00,391.04,391.63,390.87,391.26,4896.0,388.4268,389.0128,388.2579,388.6453,4896.0
2024-12-02 11:50:00,391.39,391.45,390.85,391.19,1619.0,388.7744,388.834,388.238,388.5758,1619.0
2024-12-02 12:00:00,391.37,391.58,391.06,391.06,2795.0,388.7545,388.9631,388.4466,388.4466,2795.0
2024-12-02 12:10:00,390.98,391.32,390.69,391.04,2808.0,388.3672,388.7049,388.0791,388.4268,2808.0
2024-12-02 12:20:00,390.82,391.12,390.72,390.92,3792.0,388.2082,388.5062,388.1089,388.3076,3792.0
2024-12-02 12:30:00,391.03,391.04,390.2,390.21,4039.0,388.4168,388.4268,387.5924,387.6023,4039.0
2024-12-02 12:40:00,390.46,390.52,390.21,390.46,2277.0,387.8506,387.9102,387.6023,387.8506,2277.0
2024-12-02 12:50:00,390.25,390.25,389.71,389.82,4351.0,387.642,387.642,387.1056,387.2149,4351.0
2024-12-02 13:00:00,390.0,390.29,389.38,389.87,12972.0,387.3937,387.6818,386.7778,387.2646,12972.0
2024-12-02 13:10:00,389.76,389.76,389.6,389.69,2232.0,387.1553,387.1553,386.9964,387.0858,2232.0
2024-12-02 13:20:00,389.87,390.08,389.49,389.6,16347.0,387.2646,387.4732,386.8871,386.9964,16347.0
2024-12-02 13:30:00,389.62,389.7,389.08,389.16,4282.0,387.0162,387.0957,386.4799,386.5593,4282.0
2024-12-02 13:40:00,389.22,389.4,389.0,389.05,3062.0,386.6189,386.7977,386.4004,386.4501,3062.0
2024-12-02 13:50:00,389.18,389.47,389.18,389.3,9061.0,386.5792,386.8672,386.5792,386.6984,9061.0
2024-12-02 14:00:00,389.31,389.8,389.02,389.13,18080.0,386.7083,387.195,386.4203,386.5295,18080.0
2024-12-02 14:10:00,389.13,389.25,388.76,388.86,10477.0,386.5295,386.6487,386.162,386.2613,10477.0
2024-12-02 14:20:00,388.87,389.31,388.67,389.25,7646.0,386.2713,386.7083,386.0726,386.6487,7646.0
2024-12-02 14:30:00,389.23,389.42,388.97,389.08,6369.0,386.6288,386.8176,386.3706,386.4799,6369.0
2024-12-02 14:40:00,388.99,389.23,388.94,388.98,8879.0,386.3905,386.6288,386.3408,386.3805,8879.0
2024-12-02 14:50:00,389.01,389.14,388.87,389.06,4995.0,386.4103,386.5395,386.2713,386.46,4995.0
2024-12-02 15:00:00,389.04,389.26,388.93,389.13,10744.0,386.4401,386.6586,386.3309,386.5295,10744.0
2024-12-02 15:10:00,389.26,389.58,388.95,389.44,20142.0,386.6586,386.9765,386.3507,386.8374,20142.0
2024-12-02 15:20:00,389.66,389.77,389.32,389.57,4006.0,387.056,387.1652,386.7182,386.9666,4006.0
2024-12-02 15:30:00,389.61,389.99,389.43,389.63,13617.0,387.0063,387.3838,386.8275,387.0262,13617.0
2024-12-02 15:40:00,389.69,389.79,389.26,389.59,8116.0,387.0858,387.1851,386.6586,386.9864,8116.0
2024-12-02 15:50:00,389.79,390.17,389.24,389.39,101265.0,387.1851,387.5626,386.6388,386.7878,101265.0
2024-12-03 09:30:00,389.49,389.49,386.71,387.44,30960.0,386.8871,386.8871,384.1257,384.8508,30960.0
2024-12-03 09:40:00,387.44,388.16,386.46,387.35,22819.0,384.8508,385.566,383.8774,384.7614,22819.0
2024-12-03 09:50:00,387.33,387.74,386.91,387.31,38627.0,384.7415,385.1488,384.3244,384.7217,38627.0
2024-12-03 10:00:00,387.31,388.6,386.76,387.01,23517.0,384.7217,386.0031,384.1754,384.4237,23517.0
2024-12-03 10:10:00,387.18,387.89,386.98,387.75,27120.0,384.5925,385.2978,384.3939,385.1587,27120.0
2024-12-03 10:20:00,387.86,388.52,387.7,388.52,11049.0,385.268,385.9236,385.1091,385.9236,11049.0
2024-12-03 10:30:00,388.38,388.67,387.59,388.41,6992.0,385.7845,386.0726,384.9998,385.8143,6992.0
2024-12-03 10:40:00,388.43,389.14,388.2,388.73,11073.0,385.8342,386.5395,385.6057,386.1322,11073.0
2024-12-03 10:50:00,388.51,389.68,388.39,388.97,14079.0,385.9137,387.0758,385.7945,386.3706,14079.0
2024-12-03 11:00:00,388.94,389.16,388.14,388.61,27071.0,386.3408,386.5593,385.5461,386.013,27071.0
2024-12-03 11:10:00,388.5,388.53,388.26,388.26,2817.0,385.9037,385.9335,385.6653,385.6653,2817.0
2024-12-03 11:20:00,388.31,388.46,388.24,388.32,3527.0,385.715,385.864,385.6455,385.7249,3527.0
2024-12-03 11:30:00,388.31,388.61,388.14,388.41,19571.0,385.715,386.013,385.5461,385.8143,19571.0
2024-12-03 11:40:00,388.29,388.29,388.03,388.11,2672.0,385.6951,385.6951,385.4369,385.5163,2672.0
2024-12-03 11:50:00,388.11,388.11,387.31,387.57,6227.0,385.5163,385.5163,384.7217,384.9799,6227.0
2024-12-03 12:00:00,387.64,387.84,387.42,387.84,7189.0,385.0495,385.2481,384.8309,385.2481,7189.0
2024-12-03 12:10:00,387.84,388.14,387.68,387.87,2039.0,385.2481,385.5461,385.0892,385.2779,2039.0
2024-12-03 12:20:00,388.06,388.15,387.83,388.15,2502.0,385.4667,385.5561,385.2382,385.5561,2502.0
2024-12-03 12:30:00,387.81,388.5,387.81,388.14,4776.0,385.2183,385.9037,385.2183,385.5461,4776.0
2024-12-03 12:40:00,388.33,388.33,388.02,388.1,15372.0,385.7349,385.7349,385.4269,385.5064,15372.0
2024-12-03 12:50:00,388.23,388.37,387.76,387.93,6241.0,385.6355,385.7746,385.1687,385.3375,6241.0
2024-12-03 13:00:00,387.99,388.74,387.98,388.74,29479.0,385.3971,386.1421,385.3872,386.1421,29479.0
2024-12-03 13:10:00,388.8,389.09,388.64,389.09,7007.0,386.2017,386.4898,386.0428,386.4898,7007.0
2024-12-03 13:20:00,389.2,389.83,389.09,389.31,6380.0,386.599,387.2248,386.4898,386.7083,6380.0
2024-12-03 13:30:00,389.2,389.85,389.07,389.8,3173.0,386.599,387.2447,386.4699,387.195,3173.0
2024-12-03 13:40:00,389.48,389.65,389.29,389.53,9132.0,386.8772,387.046,386.6884,386.9268,9132.0
2024-12-03 13:50:00,389.38,389.79,389.23,389.58,5963.0,386.7778,387.1851,386.6288,386.9765,5963.0
2024-12-03 14:00:00,389.43,389.64,389.35,389.35,2664.0,386.8275,387.0361,386.748,386.748,2664.0
2024-12-03 14:10:00,389.35,389.73,389.3,389.64,3976.0,386.748,387.1255,386.6984,387.0361,3976.0
2024-12-03 14:20:00,389.71,390.29,389.62,390.29,6986.0,387.1056,387.6818,387.0162,387.6818,6986.0
2024-12-03 14:30:00,390.22,390.42,390.17,390.4,3479.0,387.6122,387.8109,387.5626,387.791,3479.0
2024-12-03 14:40:00,390.27,391.0,390.23,391.0,6196.0,387.6619,388.387,387.6222,388.387,6196.0
2024-12-03 14:50:00,391.0,391.07,390.83,390.97,4382.0,388.387,388.4566,388.2182,388.3572,4382.0
2024-12-03 15:00:00,391.01,391.46,391.0,391.37,4612.0,388.397,388.8439,388.387,388.7545,4612.0
2024-12-03 15:10:00,391.32,391.39,391.02,391.14,5288.0,388.7049,388.7744,388.4069,388.5261,5288.0
2024-12-03 15:20:00,391.31,391.5,391.19,391.47,14978.0,388.6949,388.8837,388.5758,388.8539,14978.0
2024-12-03 15:30:00,391.56,391.56,391.33,391.42,4809.0,388.9433,388.9433,388.7148,388.8042,4809.0
2024-12-03 15:40:00,391.5,391.9,391.34,391.78,10029.0,388.8837,389.281,388.7247,389.1618,10029.0
2024-12-03 15:50:00,391.66,391.9,390.63,391.04,36608.0,389.0426,389.281,388.0195,388.4268,36608.0
2024-12-04 09:30:00,390.75,391.18,388.03,388.03,19090.0,388.1387,388.5658,385.4369,385.4369,19090.0
2024-12-04 09:40:00,388.56,389.54,387.96,388.68,4758.0,385.9633,386.9368,385.3673,386.0825,4758.0
2024-12-04 09:50:00,388.48,390.14,388.19,390.14,6174.0,385.8839,387.5328,385.5958,387.5328,6174.0
2024-12-04 10:00:00,390.25,390.55,388.97,390.36,14143.0,387.642,387.94,386.3706,387.7513,14143.0
2024-12-04 10:10:00,390.35,390.69,389.74,389.88,2233.0,387.7414,388.0791,387.1354,387.2745,2233.0
2024-12-04 10:20:00,389.68,390.98,389.54,390.98,9270.0,387.0758,388.3672,386.9368,388.3672,9270.0
2024-12-04 10:30:00,391.11,391.26,390.73,390.96,6539.0,388.4963,388.6453,388.1188,388.3473,6539.0
2024-12-04 10:40:00,390.95,391.24,390.77,391.07,2965.0,388.3374,388.6254,388.1586,388.4566,2965.0
2024-12-04 10:50:00,391.08,391.46,390.83,391.46,3179.0,388.4665,388.8439,388.2182,388.8439,3179.0
2024-12-04 11:00:00,391.18,391.46,391.09,391.4,2774.0,388.5658,388.8439,388.4764,388.7843,2774.0
2024-12-04 11:10:00,391.51,391.97,391.03,391.9,6947.0,388.8936,389.3505,388.4168,389.281,6947.0
2024-12-04 11:20:00,391.75,391.98,390.89,391.12,8786.0,389.132,389.3605,388.2778,388.5062,8786.0
2024-12-04 11:30:00,390.89,391.75,390.89,391.72,5390.0,388.2778,389.132,388.2778,389.1022,5390.0
2024-12-04 11:40:00,391.45,392.2,391.45,391.86,7571.0,388.834,389.579,388.834,389.2413,7571.0
2024-12-04 11:50:00,391.83,392.08,391.57,391.77,1879.0,389.2115,389.4598,388.9532,389.1519,1879.0
2024-12-04 12:00:00,391.51,392.21,391.51,392.13,1823.0,388.8936,389.5889,388.8936,389.5095,1823.0
2024-12-04 12:10:00,392.13,392.16,391.74,391.97,972.0,389.5095,389.5393,389.1221,389.3505,972.0
2024-12-04 12:20:00,391.86,392.02,391.56,391.66,3992.0,389.2413,389.4002,388.9433,389.0426,3992.0
2024-12-04 12:30:00,391.45,391.45,390.7,390.7,3521.0,388.834,388.834,388.089,388.089,3521.0
2024-12-04 12:40:00,391.04,391.6,390.8,390.8,8062.0,388.4268,388.983,388.1884,388.1884,8062.0
2024-12-04 12:50:00,390.57,390.57,390.2,390.25,2159.0,387.9599,387.9599,387.5924,387.642,2159.0
2024-12-04 13:00:00,390.2,390.55,390.14,390.39,6115.0,387.5924,387.94,387.5328,387.7811,6115.0
2024-12-04 13:10:00,390.34,390.75,390.34,390.42,1914.0,387.7314,388.1387,387.7314,387.8109,1914.0
2024-12-04 13:20:00,390.19,390.7,390.1,390.7,2289.0,387.5824,388.089,387.493,388.089,2289.0
2024-12-04 13:30:00,390.65,390.7,390.19,390.21,3161.0,388.0394,388.089,387.5824,387.6023,3161.0
2024-12-04 13:40:00,390.24,390.46,390.17,390.17,2152.0,387.6321,387.8506,387.5626,387.5626,2152.0
2024-12-04 13:50:00,390.46,390.81,390.23,390.47,5345.0,387.8506,388.1983,387.6222,387.8606,5345.0
2024-12-04 14:00:00,390.72,391.09,390.34,391.09,7813.0,388.1089,388.4764,387.7314,388.4764,7813.0
2024-12-04 14:10:00,391.28,391.28,390.55,390.63,3569.0,388.6651,388.6651,387.94,388.0195,3569.0
2024-12-04 14:20:00,390.75,391.06,390.49,390.76,1916.0,388.1387,388.4466,387.8804,388.1486,1916.0
2024-12-04 14:30:00,390.95,390.98,390.59,390.98,2919.0,388.3374,388.3672,387.9798,388.3672,2919.0
2024-12-04 14:40:00,390.71,390.81,390.36,390.52,2205.0,388.099,388.1983,387.7513,387.9102,2205.0
2024-12-04 14:50:00,390.52,390.52,390.16,390.47,3306.0,387.9102,387.9102,387.5526,387.8606,3306.0
2024-12-04 15:00:00,390.47,390.92,390.25,390.82,7190.0,387.8606,388.3076,387.642,388.2082,7190.0
2024-12-04 15:10:00,390.9,391.22,390.75,391.17,3733.0,388.2877,388.6055,388.1387,388.5559,3733.0
2024-12-04 15:20:00,391.13,391.17,390.58,390.74,5608.0,388.5162,388.5559,387.9698,388.1288,5608.0
2024-12-04 15:30:00,390.86,391.16,390.45,390.45,13837.0,388.248,388.546,387.8407,387.8407,13837.0
2024-12-04 15:40:00,390.56,390.59,390.11,390.25,6670.0,387.95,387.9798,387.503,387.642,6670.0
2024-12-04 15:50:00,390.25,390.4,389.45,389.68,60588.0,387.642,387.791,386.8474,387.0758,60588.0
2024-12-05 09:30:00,387.18,388.72,386.47,386.73,29261.0,384.5925,386.1223,383.8873,384.1456,29261.0
2024-12-05 09:40:00,386.74,386.83,385.75,386.35,8649.0,384.1555,384.2449,383.1721,383.7681,8649.0
2024-12-05 09:50:00,386.35,386.48,385.5,385.72,27809.0,383.7681,383.8972,382.9238,383.1423,27809.0
2024-12-05 10:00:00,385.72,386.25,384.89,385.13,22981.0,383.1423,383.6688,382.3179,382.5562,22981.0
2024-12-05 10:10:00,385.0,386.21,385.0,385.9,14538.0,382.4271,383.629,382.4271,383.3211,14538.0
2024-12-05 10:20:00,385.88,386.16,385.25,385.26,12851.0,383.3012,383.5794,382.6754,382.6854,12851.0
2024-12-05 10:30:00,385.05,385.05,384.01,384.66,12265.0,382.4768,382.4768,381.4437,382.0894,12265.0
2024-12-05 10:40:00,384.99,385.0,383.68,384.07,9033.0,382.4172,382.4271,381.1159,381.5033,9033.0
2024-12-05 10:50:00,384.08,384.83,383.03,383.08,14155.0,381.5133,382.2583,380.4703,380.5199,14155.0
2024-12-05 11:00:00,383.24,383.24,382.52,382.52,4299.0,380.6789,380.6789,379.9637,379.9637,4299.0
2024-12-05 11:10:00,383.02,383.07,382.4,382.6,20520.0,380.4603,380.51,379.8445,380.0432,20520.0
2024-12-05 11:20:00,382.39,383.22,382.39,383.22,8681.0,379.8346,380.659,379.8346,380.659,8681.0
2024-12-05 11:30:00,383.32,383.61,382.74,382.86,9985.0,380.7583,381.0464,380.1822,380.3014,9985.0
2024-12-05 11:40:00,382.95,383.28,382.7,382.82,2694.0,380.3908,380.7186,380.1425,380.2617,2694.0
2024-12-05 11:50:00,382.71,384.05,382.71,383.86,7365.0,380.1524,381.4835,380.1524,381.2947,7365.0
2024-12-05 12:00:00,384.0,384.1,383.31,383.32,3804.0,381.4338,381.5331,380.7484,380.7583,3804.0
2024-12-05 12:10:00,383.32,383.8,382.95,383.8,6273.0,380.7583,381.2351,380.3908,381.2351,6273.0
2024-12-05 12:20:00,383.62,383.62,382.63,382.63,5758.0,381.0563,381.0563,380.073,380.073,5758.0
2024-12-05 12:30:00,382.8,383.07,382.39,382.64,7897.0,380.2418,380.51,379.8346,380.0829,7897.0
2024-12-05 12:40:00,382.64,383.08,382.24,382.47,9283.0,380.0829,380.5199,379.6856,379.914,9283.0
2024-12-05 12:50:00,382.72,382.73,382.07,382.27,6449.0,380.1624,380.1723,379.5167,379.7154,6449.0
2024-12-05 13:00:00,382.31,382.35,381.49,381.49,2909.0,379.7551,379.7948,378.9406,378.9406,2909.0
2024-12-05 13:10:00,381.65,381.78,381.26,381.26,4065.0,379.0995,379.2286,378.7121,378.7121,4065.0
2024-12-05 13:20:00,381.31,381.31,379.82,380.18,13966.0,378.7618,378.7618,377.2817,377.6393,13966.0
2024-12-05 13:30:00,380.36,381.59,380.35,381.44,6967.0,377.8181,379.0399,377.8082,378.8909,6967.0
2024-12-05 13:40:00,381.44,381.45,380.65,380.71,10732.0,378.8909,378.9008,378.1062,378.1658,10732.0
2024-12-05 13:50:00,380.58,380.84,380.35,380.79,11873.0,378.0367,378.2949,377.8082,378.2453,11873.0
2024-12-05 14:00:00,380.94,381.71,380.61,381.68,11067.0,378.3942,379.1591,378.0665,379.1293,11067.0
2024-12-05 14:10:00,381.66,381.66,381.17,381.46,3131.0,379.1094,379.1094,378.6227,378.9108,3131.0
2024-12-05 14:20:00,381.17,381.78,381.05,381.52,7726.0,378.6227,379.2286,378.5035,378.9704,7726.0
2024-12-05 14:30:00,381.78,382.32,381.6,382.32,9402.0,379.2286,379.765,379.0498,379.765,9402.0
2024-12-05 14:40:00,382.19,382.22,381.63,381.91,6243.0,379.6359,379.6657,379.0796,379.3578,6243.0
2024-12-05 14:50:00,381.56,381.78,381.26,381.4,6667.0,379.0101,379.2286,378.7121,378.8512,6667.0
2024-12-05 15:00:00,381.25,381.48,381.03,381.18,12574.0,378.7022,378.9306,378.4836,378.6326,12574.0
2024-12-05 15:10:00,381.22,381.22,381.04,381.08,8846.0,378.6724,378.6724,378.4936,378.5333,8846.0
2024-12-05 15:20:00,381.13,381.45,380.86,381.31,11578.0,378.583,378.9008,378.3148,378.7618,11578.0
2024-12-05 15:30:00,381.46,381.95,381.28,381.36,19621.0,378.9108,379.3975,378.732,378.8114,19621.0
2024-12-05 15:40:00,381.4,382.36,381.27,382.16,24697.0,378.8512,379.8048,378.722,379.6061,24697.0
2024-12-05 15:50:00,382.39,382.56,381.42,382.38,112398.0,379.8346,380.0034,378.871,379.8246,112398.0
2024-12-06 09:30:00,383.09,387.23,383.09,386.26,22574.0,380.5299,384.6422,380.5299,383.6787,22574.0
2024-12-06 09:40:00,385.83,386.41,384.84,386.41,12136.0,383.2516,383.8277,382.2682,383.8277,12136.0
2024-12-06 09:50:00,386.0,386.44,384.6,385.18,24587.0,383.4204,383.8575,382.0298,382.6059,24587.0
2024-12-06 10:00:00,385.5,386.13,384.87,385.95,3970.0,382.9238,383.5496,382.298,383.3708,3970.0
2024-12-06 10:10:00,386.02,386.03,384.82,385.07,3948.0,383.4403,383.4502,382.2483,382.4966,3948.0
2024-12-06 10:20:00,385.25,386.18,385.25,386.18,4450.0,382.6754,383.5992,382.6754,383.5992,4450.0
2024-12-06 10:30:00,385.9,387.82,385.8,387.75,13168.0,383.3211,385.2283,383.2218,385.1587,13168.0
2024-12-06 10:40:00,387.72,388.58,387.0,387.14,6666.0,385.1289,385.9832,384.4138,384.5528,6666.0
2024-12-06 10:50:00,387.11,389.2,386.84,389.0,16079.0,384.523,386.599,384.2548,386.4004,16079.0
2024-12-06 11:00:00,388.95,389.99,388.8,388.81,18221.0,386.3507,387.3838,386.2017,386.2117,18221.0
2024-12-06 11:10:00,388.77,389.33,388.65,388.92,37842.0,386.1719,386.7282,386.0527,386.3209,37842.0
2024-12-06 11:20:00,388.92,389.1,388.05,388.74,20941.0,386.3209,386.4997,385.4567,386.1421,20941.0
2024-12-06 11:30:00,388.69,389.21,388.14,388.68,2808.0,386.0925,386.609,385.5461,386.0825,2808.0
2024-12-06 11:40:00,388.65,389.38,388.64,388.96,2004.0,386.0527,386.7778,386.0428,386.3607,2004.0
2024-12-06 11:50:00,388.61,389.12,388.6,388.81,7493.0,386.013,386.5196,386.0031,386.2117,7493.0
2024-12-06 12:00:00,388.62,388.72,387.58,387.82,2903.0,386.0229,386.1223,384.9899,385.2283,2903.0
2024-12-06 12:10:00,387.81,387.95,387.5,387.79,6653.0,385.2183,385.3574,384.9104,385.1985,6653.0
2024-12-06 12:20:00,387.44,387.44,386.59,386.6,7751.0,384.8508,384.8508,384.0065,384.0164,7751.0
2024-12-06 12:30:00,386.71,387.25,386.49,386.49,6579.0,384.1257,384.6621,383.9072,383.9072,6579.0
2024-12-06 12:40:00,386.54,386.56,385.52,385.65,17550.0,383.9568,383.9767,382.9436,383.0728,17550.0
2024-12-06 12:50:00,385.71,386.17,385.47,385.87,7014.0,383.1324,383.5893,382.894,383.2913,7014.0
2024-12-06 13:00:00,385.8,386.35,385.2,386.2,11332.0,383.2218,383.7681,382.6258,383.6191,11332.0
2024-12-06 13:10:00,386.01,386.46,385.45,386.46,8153.0,383.4304,383.8774,382.8741,383.8774,8153.0
2024-12-06 13:20:00,386.45,386.77,386.06,386.17,2151.0,383.8674,384.1853,383.48,383.5893,2151.0
2024-12-06 13:30:00,386.16,386.45,385.86,386.28,3933.0,383.5794,383.8674,383.2814,383.6986,3933.0
2024-12-06 13:40:00,386.28,386.55,385.74,385.86,9607.0,383.6986,383.9668,383.1622,383.2814,9607.0
2024-12-06 13:50:00,386.12,386.31,385.55,386.05,6965.0,383.5396,383.7284,382.9734,383.4701,6965.0
2024-12-06 14:00:00,386.15,386.15,385.15,385.2,9718.0,383.5694,383.5694,382.5761,382.6258,9718.0
2024-12-06 14:10:00,385.22,385.38,384.87,385.37,4396.0,382.6456,382.8046,382.298,382.7946,4396.0
2024-12-06 14:20:00,385.37,385.38,384.96,385.17,4253.0,382.7946,382.8046,382.3874,382.596,4253.0
2024-12-06 14:30:00,385.09,385.24,384.82,385.09,14045.0,382.5165,382.6655,382.2483,382.5165,14045.0
2024-12-06 14:40:00,385.21,385.33,384.67,384.67,7850.0,382.6357,382.7549,382.0993,382.0993,7850.0
2024-12-06 14:50:00,384.89,385.17,384.89,385.03,11236.0,382.3179,382.596,382.3179,382.4569,11236.0
2024-12-06 15:00:00,384.86,385.18,384.79,384.96,4566.0,382.2881,382.6059,382.2185,382.3874,4566.0
2024-12-06 15:10:00,385.14,385.19,384.79,384.97,10401.0,382.5662,382.6158,382.2185,382.3973,10401.0
2024-12-06 15:20:00,384.8,384.8,384.23,384.6,4226.0,382.2285,382.2285,381.6623,382.0298,4226.0
2024-12-06 15:30:00,384.52,384.52,384.01,384.22,20831.0,381.9503,381.9503,381.4437,381.6523,20831.0
2024-12-06 15:40:00,384.13,384.69,383.81,384.55,16602.0,381.5629,382.1192,381.2451,381.9801,16602.0
2024-12-06 15:50:00,384.58,385.18,384.03,385.0,86899.0,382.0099,382.6059,381.4636,382.4271,86899.0
2024-12-09 09:30:00,384.8,385.15,383.62,384.55,28698.0,382.2285,382.5761,381.0563,381.9801,28698.0
2024-12-09 09:40:00,384.23,384.23,380.93,381.71,15383.0,381.6623,381.6623,378.3843,379.1591,15383.0
2024-12-09 09:50:00,381.5,382.71,381.04,382.58,5968.0,378.9505,380.1524,378.4936,380.0233,5968.0
2024-12-09 10:00:00,382.75,383.26,382.18,382.34,17087.0,380.1922,380.6987,379.626,379.7849,17087.0
2024-12-09 10:10:00,382.72,382.74,380.76,381.64,7236.0,380.1624,380.1822,378.2155,379.0896,7236.0
2024-12-09 10:20:00,381.15,382.95,381.15,382.75,5698.0,378.6028,380.3908,378.6028,380.1922,5698.0
2024-12-09 10:30:00,382.45,383.72,382.45,382.9,7648.0,379.8942,381.1557,379.8942,380.3412,7648.0
2024-12-09 10:40:00,383.0,383.29,382.01,382.6,3623.0,380.4405,380.7285,379.4571,380.0432,3623.0
2024-12-09 10:50:00,382.29,382.79,381.77,382.13,3834.0,379.7352,380.2319,379.2187,379.5763,3834.0
2024-12-09 11:00:00,381.75,382.21,381.74,381.74,6331.0,379.1988,379.6558,379.1889,379.1889,6331.0
2024-12-09 11:10:00,381.83,382.14,381.82,381.91,3354.0,379.2783,379.5862,379.2684,379.3578,3354.0
2024-12-09 11:20:00,381.85,382.31,381.62,382.31,4865.0,379.2982,379.7551,379.0697,379.7551,4865.0
2024-12-09 11:30:00,382.05,382.05,381.25,381.25,2201.0,379.4968,379.4968,378.7022,378.7022,2201.0
2024-12-09 11:40:00,381.52,382.14,381.52,382.13,5066.0,378.9704,379.5862,378.9704,379.5763,5066.0
2024-12-09 11:50:00,382.36,382.36,381.67,381.78,8426.0,379.8048,379.8048,379.1194,379.2286,8426.0
2024-12-09 12:00:00,381.79,382.06,381.51,381.64,4137.0,379.2386,379.5068,378.9604,379.0896,4137.0
2024-12-09 12:10:00,381.65,382.0,381.44,381.74,6630.0,379.0995,379.4472,378.8909,379.1889,6630.0
2024-12-09 12:20:00,381.71,381.75,381.1,381.33,8955.0,379.1591,379.1988,378.5532,378.7816,8955.0
2024-12-09 12:30:00,381.11,381.38,380.64,380.64,3612.0,378.5631,378.8313,378.0963,378.0963,3612.0
2024-12-09 12:40:00,380.47,380.86,380.4,380.4,1863.0,377.9274,378.3148,377.8579,377.8579,1863.0
2024-12-09 12:50:00,380.6,380.64,380.22,380.26,1918.0,378.0565,378.0963,377.6791,377.7188,1918.0
2024-12-09 13:00:00,380.29,380.5,379.22,379.84,14201.0,377.7486,377.9572,376.6857,377.3016,14201.0
2024-12-09 13:10:00,379.84,380.4,379.38,379.39,8634.0,377.3016,377.8579,376.8447,376.8546,8634.0
2024-12-09 13:20:00,379.71,380.01,379.4,379.86,17227.0,377.1725,377.4705,376.8645,377.3215,17227.0
2024-12-09 13:30:00,379.72,380.17,379.68,380.07,7182.0,377.1824,377.6294,377.1427,377.5301,7182.0
2024-12-09 13:40:00,379.92,380.2,379.67,380.2,5197.0,377.3811,377.6592,377.1327,377.6592,5197.0
2024-12-09 13:50:00,380.17,380.43,379.67,379.94,4879.0,377.6294,377.8877,377.1327,377.4009,4879.0
2024-12-09 14:00:00,379.97,380.56,379.67,380.49,4387.0,377.4307,378.0168,377.1327,377.9473,4387.0
2024-12-09 14:10:00,380.39,380.59,380.39,380.4,2906.0,377.8479,378.0466,377.8479,377.8579,2906.0
2024-12-09 14:20:00,380.5,380.57,380.0,380.18,7581.0,377.9572,378.0267,377.4605,377.6393,7581.0
2024-12-09 14:30:00,380.24,380.36,380.11,380.25,4209.0,377.6989,377.8181,377.5698,377.7089,4209.0
2024-12-09 14:40:00,380.22,380.36,379.8,380.03,10578.0,377.6791,377.8181,377.2619,377.4903,10578.0
2024-12-09 14:50:00,379.92,380.18,379.65,379.82,14394.0,377.3811,377.6393,377.1129,377.2817,14394.0
2024-12-09 15:00:00,379.75,379.76,378.75,379.28,9197.0,377.2122,377.2221,376.2189,376.7453,9197.0
2024-12-09 15:10:00,378.81,380.26,378.81,380.02,6964.0,376.2785,377.7188,376.2785,377.4804,6964.0
2024-12-09 15:20:00,380.23,380.58,380.17,380.44,6043.0,377.689,378.0367,377.6294,377.8976,6043.0
2024-12-09 15:30:00,380.48,381.03,380.11,380.32,12327.0,377.9373,378.4836,377.5698,377.7784,12327.0
2024-12-09 15:40:00,380.24,381.35,380.12,381.2,13611.0,377.6989,378.8015,377.5797,378.6525,13611.0
2024-12-09 15:50:00,380.97,381.17,380.32,381.09,71965.0,378.424,378.6227,377.7784,378.5432,71965.0
2024-12-10 09:30:00,384.12,385.56,383.07,384.12,30919.0,381.553,382.9834,380.51,381.553,30919.0
2024-12-10 09:40:00,383.73,384.32,383.13,383.96,4198.0,381.1656,381.7517,380.5696,381.3941,4198.0
2024-12-10 09:50:00,383.0,383.85,382.42,383.13,28340.0,380.4405,381.2848,379.8644,380.5696,28340.0
2024-12-10 10:00:00,383.61,383.89,382.25,382.4,16116.0,381.0464,381.3245,379.6955,379.8445,16116.0
2024-12-10 10:10:00,382.1,382.37,381.51,382.04,10185.0,379.5465,379.8147,378.9604,379.4869,10185.0
2024-12-10 10:20:00,382.33,382.68,381.09,381.64,10312.0,379.775,380.1226,378.5432,379.0896,10312.0
2024-12-10 10:30:00,382.15,382.15,381.27,381.28,3448.0,379.5962,379.5962,378.722,378.732,3448.0
2024-12-10 10:40:00,381.6,381.99,381.15,381.99,7946.0,379.0498,379.4372,378.6028,379.4372,7946.0
2024-12-10 10:50:00,381.95,382.51,381.95,382.5,3732.0,379.3975,379.9538,379.3975,379.9438,3732.0
2024-12-10 11:00:00,382.29,382.87,382.25,382.64,7210.0,379.7352,380.3114,379.6955,380.0829,7210.0
2024-12-10 11:10:00,382.55,382.76,381.94,381.94,2377.0,379.9935,380.2021,379.3876,379.3876,2377.0
2024-12-10 11:20:00,381.82,382.68,381.54,382.35,14530.0,379.2684,380.1226,378.9902,379.7948,14530.0
2024-12-10 11:30:00,382.62,382.73,382.18,382.73,9287.0,380.063,380.1723,379.626,380.1723,9287.0
2024-12-10 11:40:00,382.72,382.94,382.32,382.93,1848.0,380.1624,380.3809,379.765,380.371,1848.0
2024-12-10 11:50:00,382.69,382.69,381.95,382.14,2407.0,380.1326,380.1326,379.3975,379.5862,2407.0
2024-12-10 12:00:00,382.02,382.51,382.02,382.43,4060.0,379.467,379.9538,379.467,379.8743,4060.0
2024-12-10 12:10:00,382.43,382.48,382.3,382.38,1980.0,379.8743,379.924,379.7452,379.8246,1980.0
2024-12-10 12:20:00,382.14,382.4,381.98,382.02,2486.0,379.5862,379.8445,379.4273,379.467,2486.0
2024-12-10 12:30:00,382.1,382.46,382.01,382.09,1611.0,379.5465,379.9041,379.4571,379.5366,1611.0
2024-12-10 12:40:00,382.0,382.57,381.75,382.53,20419.0,379.4472,380.0134,379.1988,379.9736,20419.0
2024-12-10 12:50:00,382.38,382.8,382.3,382.43,1890.0,379.8246,380.2418,379.7452,379.8743,1890.0
2024-12-10 13:00:00,382.3,382.67,382.28,382.6,3028.0,379.7452,380.1127,379.7253,380.0432,3028.0
2024-12-10 13:10:00,382.69,382.86,382.44,382.5,5478.0,380.1326,380.3014,379.8842,379.9438,5478.0
2024-12-10 13:20:00,382.46,383.32,382.45,383.25,18182.0,379.9041,380.7583,379.8942,380.6888,18182.0
2024-12-10 13:30:00,383.29,383.58,382.76,383.16,3615.0,380.7285,381.0166,380.2021,380.5994,3615.0
2024-12-10 13:40:00,383.16,383.24,382.89,383.08,3982.0,380.5994,380.6789,380.3312,380.5199,3982.0
2024-12-10 13:50:00,383.11,383.48,383.05,383.48,4813.0,380.5497,380.9173,380.4901,380.9173,4813.0
2024-12-10 14:00:00,383.42,383.95,383.42,383.95,1416.0,380.8577,381.3841,380.8577,381.3841,1416.0
2024-12-10 14:10:00,383.5,383.82,383.5,383.75,5070.0,380.9371,381.255,380.9371,381.1855,5070.0
2024-12-10 14:20:00,383.7,383.81,383.48,383.81,3415.0,381.1358,381.2451,380.9173,381.2451,3415.0
2024-12-10 14:30:00,383.83,384.19,383.74,384.19,3687.0,381.2649,381.6225,381.1755,381.6225,3687.0
2024-12-10 14:40:00,384.24,384.58,384.24,384.36,5580.0,381.6722,382.0099,381.6722,381.7914,5580.0
2024-12-10 14:50:00,384.42,384.44,383.86,384.44,30137.0,381.851,381.8709,381.2947,381.8709,30137.0
2024-12-10 15:00:00,384.16,384.54,383.97,384.36,14151.0,381.5927,381.9702,381.404,381.7914,14151.0
2024-12-10 15:10:00,384.0,384.26,383.83,384.0,12827.0,381.4338,381.6921,381.2649,381.4338,12827.0
2024-12-10 15:20:00,384.0,384.15,383.55,383.75,15675.0,381.4338,381.5828,380.9868,381.1855,15675.0
2024-12-10 15:30:00,383.75,384.02,383.49,383.52,20413.0,381.1855,381.4537,380.9272,380.957,20413.0
2024-12-10 15:40:00,383.52,383.92,382.39,382.4,20869.0,380.957,381.3543,379.8346,379.8445,20869.0
2024-12-10 15:50:00,382.28,382.87,381.98,382.8,68740.0,379.7253,380.3114,379.4273,380.2418,68740.0
2024-12-11 09:30:00,383.02,386.49,382.26,385.52,25267.0,380.4603,383.9072,379.7054,382.9436,25267.0
2024-12-11 09:40:00,385.0,386.63,384.72,385.86,9542.0,382.4271,384.0462,382.149,383.2814,9542.0
2024-12-11 09:50:00,385.88,385.88,383.29,383.45,13113.0,383.3012,383.3012,380.7285,380.8875,13113.0
2024-12-11 10:00:00,383.1,383.67,382.24,382.46,12913.0,380.5398,381.106,379.6856,379.9041,12913.0
2024-12-11 10:10:00,382.44,382.54,380.35,380.63,16660.0,379.8842,379.9836,377.8082,378.0863,16660.0
2024-12-11 10:20:00,380.38,380.69,375.26,377.47,46758.0,377.838,378.1459,372.7522,374.9474,46758.0
2024-12-11 10:30:00,377.61,379.64,377.5,378.31,36847.0,375.0865,377.1029,374.9772,375.7818,36847.0
2024-12-11 10:40:00,378.31,380.24,378.08,380.24,12662.0,375.7818,377.6989,375.5534,377.6989,12662.0
2024-12-11 10:50:00,380.29,381.44,380.24,380.87,12344.0,377.7486,378.8909,377.6989,378.3247,12344.0
2024-12-11 11:00:00,380.87,380.87,378.63,378.93,10701.0,378.3247,378.3247,376.0997,376.3977,10701.0
2024-12-11 11:10:00,379.29,379.82,378.74,379.3,2958.0,376.7553,377.2817,376.209,376.7652,2958.0
2024-12-11 11:20:00,379.42,379.95,378.91,379.16,7442.0,376.8844,377.4109,376.3778,376.6261,7442.0
2024-12-11 11:30:00,379.47,379.85,379.03,379.27,8277.0,376.9341,377.3115,376.497,376.7354,8277.0
2024-12-11 11:40:00,379.36,379.7,379.08,379.27,3601.0,376.8248,377.1625,376.5467,376.7354,3601.0
2024-12-11 11:50:00,379.31,379.75,379.13,379.49,3967.0,376.7751,377.2122,376.5963,376.9539,3967.0
2024-12-11 12:00:00,379.49,380.12,379.48,379.6,5761.0,376.9539,377.5797,376.944,377.0632,5761.0
2024-12-11 12:10:00,379.7,379.8,379.39,379.55,3391.0,377.1625,377.2619,376.8546,377.0135,3391.0
2024-12-11 12:20:00,379.63,379.75,379.16,379.16,5270.0,377.093,377.2122,376.6261,376.6261,5270.0
2024-12-11 12:30:00,379.09,379.09,378.52,378.52,4796.0,376.5566,376.5566,375.9904,375.9904,4796.0
2024-12-11 12:40:00,378.77,378.83,378.52,378.68,4122.0,376.2388,376.2983,375.9904,376.1494,4122.0
2024-12-11 12:50:00,378.77,379.26,378.66,378.87,5508.0,376.2388,376.7255,376.1295,376.3381,5508.0
2024-12-11 13:00:00,378.67,378.71,378.28,378.28,4863.0,376.1394,376.1792,375.752,375.752,4863.0
2024-12-11 13:10:00,378.34,378.47,378.14,378.37,8149.0,375.8116,375.9408,375.613,375.8414,8149.0
2024-12-11 13:20:00,378.21,378.33,378.14,378.31,2632.0,375.6825,375.8017,375.613,375.7818,2632.0
2024-12-11 13:30:00,378.31,378.7,378.01,378.02,9085.0,375.7818,376.1692,375.4838,375.4938,9085.0
2024-12-11 13:40:00,378.22,378.23,377.37,377.84,10418.0,375.6924,375.7024,374.8481,375.315,10418.0
2024-12-11 13:50:00,377.92,377.92,376.26,376.5,12004.0,375.3944,375.3944,373.7455,373.9839,12004.0
2024-12-11 14:00:00,376.3,377.1,376.29,376.77,12576.0,373.7853,374.5799,373.7753,374.2521,12576.0
2024-12-11 14:10:00,376.8,377.01,376.12,376.38,13823.0,374.2819,374.4905,373.6065,373.8647,13823.0
2024-12-11 14:20:00,376.55,377.15,376.32,376.84,12188.0,374.0336,374.6296,373.8051,374.3216,12188.0
2024-12-11 14:30:00,376.92,376.93,376.22,376.43,3427.0,374.4011,374.411,373.7058,373.9144,3427.0
2024-12-11 14:40:00,376.63,377.09,376.63,376.87,4915.0,374.1131,374.57,374.1131,374.3514,4915.0
2024-12-11 14:50:00,376.56,376.95,376.28,376.95,7215.0,374.0435,374.4309,373.7654,374.4309,7215.0
2024-12-11 15:00:00,376.78,377.25,376.11,376.2,11104.0,374.262,374.7289,373.5965,373.6859,11104.0
2024-12-11 15:10:00,376.29,377.12,376.29,376.95,8183.0,373.7753,374.5998,373.7753,374.4309,8183.0
2024-12-11 15:20:00,376.88,377.1,376.57,376.68,7733.0,374.3614,374.5799,374.0535,374.1627,7733.0
2024-12-11 15:30:00,376.73,376.77,376.33,376.52,11207.0,374.2124,374.2521,373.8151,374.0038,11207.0
2024-12-11 15:40:00,376.51,376.52,375.63,376.22,16866.0,373.9939,374.0038,373.1197,373.7058,16866.0
2024-12-11 15:50:00,376.26,376.57,375.47,375.91,77090.0,373.7455,374.0535,372.9608,373.3979,77090.0
2024-12-12 09:30:00,377.0,378.09,375.95,376.17,27663.0,374.4806,375.5633,373.4376,373.6561,27663.0
2024-12-12 09:40:00,375.92,376.33,375.26,375.88,11626.0,373.4078,373.8151,372.7522,373.3681,11626.0
2024-12-12 09:50:00,375.87,377.93,375.18,377.03,10510.0,373.3581,375.4044,372.6727,374.5104,10510.0
2024-12-12 10:00:00,377.26,377.79,375.45,375.78,13390.0,374.7388,375.2653,372.9409,373.2687,13390.0
2024-12-12 10:10:00,375.85,376.45,375.68,375.98,8526.0,373.3383,373.9343,373.1694,373.4674,8526.0
2024-12-12 10:20:00,376.2,376.51,375.58,376.51,8802.0,373.6859,373.9939,373.0701,373.9939,8802.0
2024-12-12 10:30:00,376.31,376.59,375.55,375.75,5897.0,373.7952,374.0733,373.0403,373.2389,5897.0
2024-12-12 10:40:00,376.03,376.03,375.54,375.66,6216.0,373.5171,373.5171,373.0303,373.1495,6216.0
2024-12-12 10:50:00,375.68,376.71,375.66,376.24,24489.0,373.1694,374.1925,373.1495,373.7257,24489.0
2024-12-12 11:00:00,376.03,377.39,375.89,377.13,30740.0,373.5171,374.868,373.378,374.6097,30740.0
2024-12-12 11:10:00,377.25,377.6,377.06,377.33,4849.0,374.7289,375.0766,374.5402,374.8084,4849.0
2024-12-12 11:20:00,377.33,377.63,377.32,377.47,3906.0,374.8084,375.1064,374.7984,374.9474,3906.0
2024-12-12 11:30:00,377.63,377.63,376.82,376.82,3149.0,375.1064,375.1064,374.3018,374.3018,3149.0
2024-12-12 11:40:00,376.7,376.9,376.32,376.34,2296.0,374.1826,374.3812,373.8051,373.825,2296.0
2024-12-12 11:50:00,376.33,376.33,375.74,375.94,4192.0,373.8151,373.8151,373.229,373.4277,4192.0
2024-12-12 12:00:00,375.63,375.77,375.01,375.1,13424.0,373.1197,373.2588,372.5039,372.5933,13424.0
2024-12-12 12:10:00,375.16,375.61,375.08,375.6,2859.0,372.6529,373.0999,372.5734,373.0899,2859.0
2024-12-12 12:20:00,375.58,375.58,374.62,374.83,4061.0,373.0701,373.0701,372.1165,372.3251,4061.0
2024-12-12 12:30:00,374.83,375.49,374.69,375.17,3236.0,372.3251,372.9807,372.186,372.6628,3236.0
2024-12-12 12:40:00,375.16,375.44,375.14,375.22,4682.0,372.6529,372.931,372.633,372.7125,4682.0
2024-12-12 12:50:00,375.16,375.64,374.92,375.32,4289.0,372.6529,373.1297,372.4145,372.8118,4289.0
2024-12-12 13:00:00,375.49,375.49,375.11,375.31,2942.0,372.9807,372.9807,372.6032,372.8019,2942.0
2024-12-12 13:10:00,375.59,375.64,375.47,375.64,1337.0,373.08,373.1297,372.9608,373.1297,1337.0
2024-12-12 13:20:00,375.49,375.66,375.18,375.38,12219.0,372.9807,373.1495,372.6727,372.8714,12219.0
2024-12-12 13:30:00,375.38,376.2,375.38,376.2,5789.0,372.8714,373.6859,372.8714,373.6859,5789.0
2024-12-12 13:40:00,376.16,376.41,375.91,376.06,3518.0,373.6462,373.8945,373.3979,373.5469,3518.0
2024-12-12 13:50:00,376.2,376.2,375.74,375.77,4045.0,373.6859,373.6859,373.229,373.2588,4045.0
2024-12-12 14:00:00,375.7,376.05,375.59,375.94,3802.0,373.1893,373.5369,373.08,373.4277,3802.0
2024-12-12 14:10:00,375.94,376.16,375.92,375.92,3752.0,373.4277,373.6462,373.4078,373.4078,3752.0
2024-12-12 14:20:00,375.87,376.25,375.86,376.0,22775.0,373.3581,373.7356,373.3482,373.4873,22775.0
2024-12-12 14:30:00,376.0,376.25,376.0,376.06,3501.0,373.4873,373.7356,373.4873,373.5469,3501.0
2024-12-12 14:40:00,376.01,376.17,375.96,376.08,6545.0,373.4972,373.6561,373.4475,373.5667,6545.0
2024-12-12 14:50:00,376.05,376.08,375.38,375.72,9996.0,373.5369,373.5667,372.8714,373.2091,9996.0
2024-12-12 15:00:00,375.6,375.82,375.35,375.66,9929.0,373.0899,373.3085,372.8416,373.1495,9929.0
2024-12-12 15:10:00,375.66,376.38,375.59,376.05,7657.0,373.1495,373.8647,373.08,373.5369,7657.0
2024-12-12 15:20:00,375.95,376.16,375.87,376.16,5488.0,373.4376,373.6462,373.3581,373.6462,5488.0
2024-12-12 15:30:00,376.15,376.27,375.76,375.76,4718.0,373.6363,373.7555,373.2489,373.2489,4718.0
2024-12-12 15:40:00,375.68,376.05,375.53,375.69,8269.0,373.1694,373.5369,373.0204,373.1793,8269.0
2024-12-12 15:50:00,375.62,375.81,374.91,375.12,67840.0,373.1098,373.2985,372.4045,372.6131,67840.0
2024-12-13 09:30:00,375.62,376.45,375.1,375.17,16046.0,373.1098,373.9343,372.5933,372.6628,16046.0
2024-12-13 09:40:00,375.26,375.91,374.78,374.78,6358.0,372.7522,373.3979,372.2754,372.2754,6358.0
2024-12-13 09:50:00,374.78,375.19,374.61,374.7,5668.0,372.2754,372.6827,372.1066,372.1959,5668.0
2024-12-13 10:00:00,374.74,374.74,374.0,374.41,6886.0,372.2357,372.2357,371.5006,371.9079,6886.0
2024-12-13 10:10:00,374.0,374.34,373.58,374.05,15499.0,371.5006,371.8384,371.0834,371.5503,15499.0
2024-12-13 10:20:00,374.05,375.13,373.83,375.12,10834.0,371.5503,372.6231,371.3318,372.6131,10834.0
2024-12-13 10:30:00,375.26,375.27,373.86,374.2,11413.0,372.7522,372.7621,371.3616,371.6993,11413.0
2024-12-13 10:40:00,374.34,374.91,374.3,374.86,1610.0,371.8384,372.4045,371.7986,372.3549,1610.0
2024-12-13 10:50:00,374.57,375.52,373.88,374.94,4163.0,372.0668,373.0105,371.3814,372.4343,4163.0
2024-12-13 11:00:00,375.18,375.49,374.81,375.49,7708.0,372.6727,372.9807,372.3052,372.9807,7708.0
2024-12-13 11:10:00,375.46,375.53,375.11,375.39,4975.0,372.9509,373.0204,372.6032,372.8813,4975.0
2024-12-13 11:20:00,375.28,376.49,375.26,376.49,13841.0,372.7721,373.974,372.7522,373.974,13841.0
2024-12-13 11:30:00,376.3,376.3,375.61,375.74,4776.0,373.7853,373.7853,373.0999,373.229,4776.0
2024-12-13 11:40:00,375.74,376.09,375.41,375.41,2947.0,373.229,373.5767,372.9012,372.9012,2947.0
2024-12-13 11:50:00,375.29,375.63,375.18,375.2,1952.0,372.782,373.1197,372.6727,372.6926,1952.0
2024-12-13 12:00:00,375.27,375.27,374.6,374.6,1907.0,372.7621,372.7621,372.0966,372.0966,1907.0
2024-12-13 12:10:00,374.87,374.87,374.13,374.39,4669.0,372.3648,372.3648,371.6298,371.888,4669.0
2024-12-13 12:20:00,374.58,374.99,374.31,374.99,4501.0,372.0768,372.484,371.8086,372.484,4501.0
2024-12-13 12:30:00,374.81,375.02,374.51,374.51,2514.0,372.3052,372.5138,372.0072,372.0072,2514.0
2024-12-13 12:40:00,374.52,374.8,374.17,374.22,7228.0,372.0172,372.2953,371.6695,371.7192,7228.0
2024-12-13 12:50:00,374.04,374.14,373.89,373.89,1399.0,371.5404,371.6397,371.3914,371.3914,1399.0
2024-12-13 13:00:00,373.78,374.24,373.72,374.07,2906.0,371.2821,371.739,371.2225,371.5702,2906.0
2024-12-13 13:10:00,374.02,374.21,374.0,374.21,2219.0,371.5205,371.7092,371.5006,371.7092,2219.0
2024-12-13 13:20:00,374.17,374.2,373.79,373.83,4900.0,371.6695,371.6993,371.292,371.3318,4900.0
2024-12-13 13:30:00,373.85,374.06,373.15,373.54,3779.0,371.3516,371.5602,370.6563,371.0437,3779.0
2024-12-13 13:40:00,373.51,373.72,373.3,373.3,2874.0,371.0139,371.2225,370.8053,370.8053,2874.0
2024-12-13 13:50:00,373.29,373.65,373.28,373.52,2017.0,370.7954,371.153,370.7854,371.0238,2017.0
2024-12-13 14:00:00,373.4,373.94,373.4,373.86,2040.0,370.9046,371.441,370.9046,371.3616,2040.0
2024-12-13 14:10:00,373.97,374.26,373.87,374.26,896.0,371.4708,371.7589,371.3715,371.7589,896.0
2024-12-13 14:20:00,374.2,374.26,373.9,374.06,2616.0,371.6993,371.7589,371.4013,371.5602,2616.0
2024-12-13 14:30:00,374.19,374.39,374.0,374.31,2294.0,371.6894,371.888,371.5006,371.8086,2294.0
2024-12-13 14:40:00,374.31,374.54,374.04,374.54,5812.0,371.8086,372.037,371.5404,372.037,5812.0
2024-12-13 14:50:00,374.76,374.76,374.22,374.3,2389.0,372.2555,372.2555,371.7192,371.7986,2389.0
2024-12-13 15:00:00,374.32,374.95,374.09,374.74,15255.0,371.8185,372.4443,371.59,372.2357,15255.0
2024-12-13 15:10:00,374.8,374.88,374.6,374.63,6749.0,372.2953,372.3747,372.0966,372.1264,6749.0
2024-12-13 15:20:00,374.73,375.05,374.54,374.7,7498.0,372.2257,372.5436,372.037,372.1959,7498.0
2024-12-13 15:30:00,374.88,375.14,374.68,375.14,7906.0,372.3747,372.633,372.1761,372.633,7906.0
2024-12-13 15:40:00,374.98,375.48,374.85,375.41,17846.0,372.4741,372.9707,372.3449,372.9012,17846.0
2024-12-13 15:50:00,375.32,375.56,374.64,374.66,55037.0,372.8118,373.0502,372.1364,372.1562,55037.0
2024-12-16 09:30:00,375.0,376.09,373.0,376.09,19210.0,372.4939,373.5767,370.5073,373.5767,19210.0
2024-12-16 09:40:00,375.44,376.24,374.82,374.91,7849.0,372.931,373.7257,372.3151,372.4045,7849.0
2024-12-16 09:50:00,374.89,376.0,374.08,375.64,14194.0,372.3847,373.4873,371.5801,373.1297,14194.0
2024-12-16 10:00:00,375.92,375.95,374.89,374.98,5897.0,373.4078,373.4376,372.3847,372.4741,5897.0
2024-12-16 10:10:00,375.0,375.32,374.25,374.25,7468.0,372.4939,372.8118,371.749,371.749,7468.0
2024-12-16 10:20:00,374.48,374.55,373.55,374.34,4755.0,371.9774,372.047,371.0536,371.8384,4755.0
2024-12-16 10:30:00,374.35,375.12,374.1,374.75,5177.0,371.8483,372.6131,371.6,372.2456,5177.0
2024-12-16 10:40:00,374.85,374.85,373.86,373.93,1189.0,372.3449,372.3449,371.3616,371.4311,1189.0
2024-12-16 10:50:00,374.48,374.6,373.93,374.54,8027.0,371.9774,372.0966,371.4311,372.037,8027.0
2024-12-16 11:00:00,374.35,374.58,373.77,374.06,5956.0,371.8483,372.0768,371.2722,371.5602,5956.0
2024-12-16 11:10:00,373.95,374.21,372.91,373.61,8498.0,371.451,371.7092,370.4179,371.1132,8498.0
2024-12-16 11:20:00,373.58,374.33,373.41,373.41,8216.0,371.0834,371.8284,370.9146,370.9146,8216.0
2024-12-16 11:30:00,373.71,374.28,373.42,374.28,6238.0,371.2126,371.7788,370.9245,371.7788,6238.0
2024-12-16 11:40:00,374.12,374.18,373.16,373.94,9213.0,371.6198,371.6794,370.6662,371.441,9213.0
2024-12-16 11:50:00,373.99,374.25,373.62,373.98,5776.0,371.4907,371.749,371.1232,371.4808,5776.0
2024-12-16 12:00:00,373.99,374.3,373.53,374.08,6492.0,371.4907,371.7986,371.0338,371.5801,6492.0
2024-12-16 12:10:00,374.08,374.39,374.07,374.38,3858.0,371.5801,371.888,371.5702,371.8781,3858.0
2024-12-16 12:20:00,374.15,374.6,374.15,374.34,3738.0,371.6496,372.0966,371.6496,371.8384,3738.0
2024-12-16 12:30:00,374.31,374.42,373.85,374.28,4975.0,371.8086,371.9178,371.3516,371.7788,4975.0
2024-12-16 12:40:00,374.48,375.3,374.46,374.8,5751.0,371.9774,372.7919,371.9576,372.2953,5751.0
2024-12-16 12:50:00,374.57,374.87,374.17,374.5,5233.0,372.0668,372.3648,371.6695,371.9973,5233.0
2024-12-16 13:00:00,374.5,374.69,374.35,374.69,3697.0,371.9973,372.186,371.8483,372.186,3697.0
2024-12-16 13:10:00,374.78,375.0,374.47,374.62,5481.0,372.2754,372.4939,371.9675,372.1165,5481.0
2024-12-16 13:20:00,374.63,374.97,374.45,374.82,10065.0,372.1264,372.4641,371.9476,372.3151,10065.0
2024-12-16 13:30:00,374.82,375.23,374.77,375.23,5566.0,372.3151,372.7224,372.2655,372.7224,5566.0
2024-12-16 13:40:00,375.44,375.44,374.89,375.05,9296.0,372.931,372.931,372.3847,372.5436,9296.0
2024-12-16 13:50:00,374.89,375.29,374.7,374.74,2113.0,372.3847,372.782,372.1959,372.2357,2113.0
2024-12-16 14:00:00,374.65,374.98,374.65,374.88,4243.0,372.1463,372.4741,372.1463,372.3747,4243.0
2024-12-16 14:10:00,374.7,375.05,374.48,374.53,2357.0,372.1959,372.5436,371.9774,372.0271,2357.0
2024-12-16 14:20:00,374.53,374.54,373.9,373.96,6517.0,372.0271,372.037,371.4013,371.4609,6517.0
2024-12-16 14:30:00,373.92,374.31,373.74,374.23,5074.0,371.4212,371.8086,371.2424,371.7291,5074.0
2024-12-16 14:40:00,374.19,374.3,374.08,374.2,7095.0,371.6894,371.7986,371.5801,371.6993,7095.0
2024-12-16 14:50:00,374.1,374.34,373.8,373.96,2902.0,371.6,371.8384,371.302,371.4609,2902.0
2024-12-16 15:00:00,373.85,374.3,373.73,374.3,5199.0,371.3516,371.7986,371.2324,371.7986,5199.0
2024-12-16 15:10:00,374.21,374.55,373.82,373.83,9694.0,371.7092,372.047,371.3218,371.3318,9694.0
2024-12-16 15:20:00,373.86,374.02,373.54,373.85,14991.0,371.3616,371.5205,371.0437,371.3516,14991.0
2024-12-16 15:30:00,373.95,374.04,373.46,373.75,8013.0,371.451,371.5404,370.9642,371.2523,8013.0
2024-12-16 15:40:00,373.8,373.82,373.31,373.75,21506.0,371.302,371.3218,370.8152,371.2523,21506.0
2024-12-16 15:50:00,373.6,373.6,372.44,372.76,67221.0,371.1033,371.1033,369.9511,370.2689,67221.0
2024-12-17 09:30:00,371.58,373.04,371.0,371.96,36075.0,369.0968,370.547,368.5207,369.4743,36075.0
2024-12-17 09:40:00,372.62,373.02,372.12,372.97,9002.0,370.1299,370.5272,369.6332,370.4775,9002.0
2024-12-17 09:50:00,372.97,374.57,372.97,374.19,10651.0,370.4775,372.0668,370.4775,371.6894,10651.0
2024-12-17 10:00:00,374.39,374.47,372.85,372.85,11395.0,371.888,371.9675,370.3583,370.3583,11395.0
2024-12-17 10:10:00,372.71,373.77,372.35,373.07,228538.0,370.2192,371.2722,369.8617,370.5768,228538.0
2024-12-17 10:20:00,373.08,373.73,372.0,373.15,28064.0,370.5868,371.2324,369.514,370.6563,28064.0
2024-12-17 10:30:00,372.78,372.78,371.22,371.37,8316.0,370.2888,370.2888,368.7392,368.8882,8316.0
2024-12-17 10:40:00,371.69,372.38,371.41,371.41,6485.0,369.2061,369.8915,368.9279,368.9279,6485.0
2024-12-17 10:50:00,370.84,371.16,370.24,370.78,6352.0,368.3617,368.6796,367.7658,368.3021,6352.0
2024-12-17 11:00:00,370.46,370.93,369.7,369.92,6577.0,367.9843,368.4511,367.2294,367.4479,6577.0
2024-12-17 11:10:00,370.0,370.0,368.05,369.44,32757.0,367.5274,367.5274,365.5904,366.9711,32757.0
2024-12-17 11:20:00,369.28,369.54,368.1,368.78,5742.0,366.8122,367.0704,365.6401,366.3155,5742.0
2024-12-17 11:30:00,369.17,369.53,368.97,369.43,12395.0,366.7029,367.0605,366.5042,366.9612,12395.0
2024-12-17 11:40:00,369.43,370.51,369.25,370.17,5952.0,366.9612,368.034,366.7824,367.6962,5952.0
2024-12-17 11:50:00,370.28,371.17,370.12,371.17,10580.0,367.8055,368.6895,367.6466,368.6895,10580.0
2024-12-17 12:00:00,370.86,371.61,370.7,371.17,7542.0,368.3816,369.1266,368.2227,368.6895,7542.0
2024-12-17 12:10:00,371.17,371.36,369.98,370.5,13773.0,368.6895,368.8783,367.5075,368.024,13773.0
2024-12-17 12:20:00,370.5,370.57,369.86,369.97,4166.0,368.024,368.0935,367.3883,367.4976,4166.0
2024-12-17 12:30:00,369.88,370.33,369.85,370.06,3330.0,367.4082,367.8552,367.3784,367.587,3330.0
2024-12-17 12:40:00,370.08,370.8,370.06,370.71,3108.0,367.6068,368.322,367.587,368.2326,3108.0
2024-12-17 12:50:00,370.71,371.26,370.71,371.03,6969.0,368.2326,368.7789,368.2326,368.5505,6969.0
2024-12-17 13:00:00,371.26,371.34,370.52,370.54,8094.0,368.7789,368.8584,368.0439,368.0638,8094.0
2024-12-17 13:10:00,370.54,370.77,370.3,370.44,6071.0,368.0638,368.2922,367.8254,367.9644,6071.0
2024-12-17 13:20:00,370.41,370.95,370.31,370.43,3265.0,367.9346,368.471,367.8353,367.9545,3265.0
2024-12-17 13:30:00,370.69,370.95,370.45,370.82,7652.0,368.2127,368.471,367.9744,368.3419,7652.0
2024-12-17 13:40:00,370.98,371.72,370.89,371.43,13531.0,368.5008,369.2359,368.4114,368.9478,13531.0
2024-12-17 13:50:00,371.39,371.63,371.26,371.28,10974.0,368.9081,369.1465,368.7789,368.7988,10974.0
2024-12-17 14:00:00,371.27,371.49,371.19,371.22,7231.0,368.7889,369.0074,368.7094,368.7392,7231.0
2024-12-17 14:10:00,371.24,371.29,370.66,370.78,5619.0,368.7591,368.8087,368.1829,368.3021,5619.0
2024-12-17 14:20:00,370.58,370.84,370.5,370.72,12502.0,368.1035,368.3617,368.024,368.2425,12502.0
2024-12-17 14:30:00,370.67,370.88,370.2,370.22,9536.0,368.1929,368.4015,367.726,367.7459,9536.0
2024-12-17 14:40:00,370.22,370.74,370.12,370.67,25285.0,367.7459,368.2624,367.6466,368.1929,25285.0
2024-12-17 14:50:00,370.6,370.6,369.68,370.18,10192.0,368.1233,368.1233,367.2095,367.7062,10192.0
2024-12-17 15:00:00,370.15,370.15,369.06,369.06,7207.0,367.6764,367.6764,366.5936,366.5936,7207.0
2024-12-17 15:10:00,369.16,369.52,369.08,369.4,18952.0,366.693,367.0506,366.6135,366.9314,18952.0
2024-12-17 15:20:00,369.32,369.94,369.27,369.47,13992.0,366.8519,367.4678,366.8022,367.0009,13992.0
2024-12-17 15:30:00,369.63,369.98,369.19,369.98,8471.0,367.1598,367.5075,366.7228,367.5075,8471.0
2024-12-17 15:40:00,369.83,370.83,369.83,370.66,13649.0,367.3585,368.3518,367.3585,368.1829,13649.0
2024-12-17 15:50:00,370.5,371.05,370.48,370.73,59786.0,368.024,368.5703,368.0042,368.2525,59786.0
2024-12-18 09:30:00,371.0,371.92,368.14,368.15,15759.0,368.5207,369.4345,365.6798,365.6897,15759.0
2024-12-18 09:40:00,367.72,368.8,367.46,368.43,6002.0,365.2626,366.3354,365.0043,365.9679,6002.0
2024-12-18 09:50:00,367.93,369.1,367.93,368.72,7590.0,365.4712,366.6334,365.4712,366.2559,7590.0
2024-12-18 10:00:00,368.62,369.52,368.52,369.44,5492.0,366.1566,367.0506,366.0572,366.9711,5492.0
2024-12-18 10:10:00,369.17,369.77,367.98,368.37,9647.0,366.7029,367.2989,365.5209,365.9083,9647.0
2024-12-18 10:20:00,368.42,368.47,367.48,367.82,16963.0,365.9579,366.0076,365.0242,365.3619,16963.0
2024-12-18 10:30:00,367.96,368.25,367.41,367.66,10244.0,365.501,365.7891,364.9547,365.203,10244.0
2024-12-18 10:40:00,367.23,368.42,367.08,367.76,3585.0,364.7759,365.9579,364.6269,365.3023,3585.0
2024-12-18 10:50:00,368.09,368.36,367.53,367.63,21507.0,365.6301,365.8983,365.0739,365.1732,21507.0
2024-12-18 11:00:00,367.63,367.75,366.66,367.03,7563.0,365.1732,365.2924,364.2097,364.5772,7563.0
2024-12-18 11:10:00,366.79,367.15,366.48,366.75,7722.0,364.3388,364.6964,364.0309,364.2991,7722.0
2024-12-18 11:20:00,367.0,367.2,366.31,366.75,12358.0,364.5474,364.7461,363.862,364.2991,12358.0
2024-12-18 11:30:00,366.63,366.96,366.24,366.33,20886.0,364.1799,364.5077,363.7925,363.8819,20886.0
2024-12-18 11:40:00,366.47,367.23,366.27,366.61,56377.0,364.0209,364.7759,363.8223,364.16,56377.0
2024-12-18 11:50:00,366.61,367.58,366.5,366.94,24274.0,364.16,365.1235,364.0507,364.4878,24274.0
2024-12-18 12:00:00,366.9,368.0,366.9,366.98,44332.0,364.4481,365.5407,364.4481,364.5275,44332.0
2024-12-18 12:10:00,367.29,368.09,367.06,367.89,10604.0,364.8355,365.6301,364.607,365.4315,10604.0
2024-12-18 12:20:00,367.94,368.06,367.58,367.83,6644.0,365.4811,365.6003,365.1235,365.3719,6644.0
2024-12-18 12:30:00,367.94,368.03,367.66,367.66,8007.0,365.4811,365.5705,365.203,365.203,8007.0
2024-12-18 12:40:00,367.7,367.9,367.55,367.89,5601.0,365.2427,365.4414,365.0937,365.4315,5601.0
2024-12-18 12:50:00,367.92,368.1,367.71,368.1,1657.0,365.4613,365.6401,365.2527,365.6401,1657.0
2024-12-18 13:00:00,367.78,367.95,367.31,367.31,2844.0,365.3222,365.4911,364.8553,364.8553,2844.0
2024-12-18 13:10:00,367.23,367.41,366.87,367.0,3089.0,364.7759,364.9547,364.4183,364.5474,3089.0
2024-12-18 13:20:00,367.01,367.65,367.01,367.46,3689.0,364.5573,365.1931,364.5573,365.0043,3689.0
2024-12-18 13:30:00,367.49,367.71,367.19,367.62,6308.0,365.0341,365.2527,364.7361,365.1633,6308.0
2024-12-18 13:40:00,367.62,368.02,367.39,367.84,6231.0,365.1633,365.5606,364.9348,365.3818,6231.0
2024-12-18 13:50:00,367.84,367.84,366.69,366.7,8291.0,365.3818,365.3818,364.2395,364.2494,8291.0
2024-12-18 14:00:00,366.7,367.28,365.01,365.01,18135.0,364.2494,364.8255,362.5707,362.5707,18135.0
2024-12-18 14:10:00,365.33,365.33,364.41,364.71,3931.0,362.8886,362.8886,361.9747,362.2727,3931.0
2024-12-18 14:20:00,364.8,365.28,364.61,364.8,7979.0,362.3621,362.8389,362.1734,362.3621,7979.0
2024-12-18 14:30:00,364.84,365.35,364.12,364.4,7690.0,362.4018,362.9084,361.6867,361.9648,7690.0
2024-12-18 14:40:00,364.44,365.22,364.18,364.18,6284.0,362.0045,362.7793,361.7463,361.7463,6284.0
2024-12-18 14:50:00,364.44,364.5,363.68,364.24,7133.0,362.0045,362.0641,361.2496,361.8059,7133.0
2024-12-18 15:00:00,364.27,365.0,364.21,364.53,6179.0,361.8357,362.5608,361.7761,362.0939,6179.0
2024-12-18 15:10:00,364.54,364.55,363.26,363.55,13405.0,362.1038,362.1138,360.8324,361.1205,13405.0
2024-12-18 15:20:00,363.64,365.01,363.58,364.01,11226.0,361.2099,362.5707,361.1503,361.5774,11226.0
2024-12-18 15:30:00,364.4,364.64,362.42,362.52,20297.0,361.9648,362.2032,359.998,360.0973,20297.0
2024-12-18 15:40:00,362.29,362.34,360.64,361.0,43293.0,359.8689,359.9185,358.2299,358.5875,43293.0
2024-12-18 15:50:00,360.88,361.03,358.49,359.01,229732.0,358.4683,358.6173,356.0943,356.6108,229732.0
2024-12-19 09:30:00,359.31,363.06,358.55,359.42,59558.0,356.9088,360.6337,356.1539,357.0181,59558.0
2024-12-19 09:40:00,359.5,361.04,359.35,359.6,24837.0,357.0975,358.6272,356.9485,357.1969,24837.0
2024-12-19 09:50:00,359.23,360.59,358.37,359.1,18366.0,356.8293,358.1802,355.9751,356.7002,18366.0
2024-12-19 10:00:00,359.1,359.47,358.03,358.69,29656.0,356.7002,357.0677,355.6374,356.2929,29656.0
2024-12-19 10:10:00,358.74,358.79,357.61,358.33,9665.0,356.3426,356.3923,355.2202,355.9353,9665.0
2024-12-19 10:20:00,358.48,358.64,357.05,357.5,17682.0,356.0843,356.2433,354.6639,355.1109,17682.0
2024-12-19 10:30:00,357.49,357.76,356.99,357.49,24061.0,355.101,355.3692,354.6043,355.101,24061.0
2024-12-19 10:40:00,357.27,358.3,357.27,358.11,39889.0,354.8824,355.9055,354.8824,355.7168,39889.0
2024-12-19 10:50:00,358.0,358.51,357.58,358.44,20073.0,355.6076,356.1141,355.1904,356.0446,20073.0
2024-12-19 11:00:00,358.29,358.34,357.39,357.6,11197.0,355.8956,355.9453,355.0016,355.2102,11197.0
2024-12-19 11:10:00,357.59,358.25,357.58,357.88,28431.0,355.2003,355.8559,355.1904,355.4884,28431.0
2024-12-19 11:20:00,357.8,358.01,357.22,357.87,13143.0,355.4089,355.6175,354.8328,355.4784,13143.0
2024-12-19 11:30:00,357.73,358.0,357.42,357.63,7266.0,355.3394,355.6076,355.0314,355.24,7266.0
2024-12-19 11:40:00,357.63,357.63,356.9,356.98,25108.0,355.24,355.24,354.5149,354.5944,25108.0
2024-12-19 11:50:00,357.0,357.59,356.72,357.21,7095.0,354.6142,355.2003,354.3361,354.8228,7095.0
2024-12-19 12:00:00,357.17,357.83,357.09,357.44,29331.0,354.7831,355.4387,354.7036,355.0513,29331.0
2024-12-19 12:10:00,357.5,357.88,357.4,357.69,32312.0,355.1109,355.4884,355.0116,355.2996,32312.0
2024-12-19 12:20:00,357.67,357.7,356.75,356.85,9452.0,355.2798,355.3096,354.3659,354.4652,9452.0
2024-12-19 12:30:00,356.99,357.11,356.3,357.11,8352.0,354.6043,354.7235,353.9189,354.7235,8352.0
2024-12-19 12:40:00,357.05,357.44,356.6,356.6,4510.0,354.6639,355.0513,354.2169,354.2169,4510.0
2024-12-19 12:50:00,356.52,357.42,356.52,357.36,8615.0,354.1374,355.0314,354.1374,354.9718,8615.0
2024-12-19 13:00:00,357.04,357.15,356.49,357.15,8567.0,354.654,354.7632,354.1076,354.7632,8567.0
2024-12-19 13:10:00,357.12,357.14,356.82,357.14,2233.0,354.7334,354.7533,354.4354,354.7533,2233.0
2024-12-19 13:20:00,357.22,357.79,357.04,357.79,6980.0,354.8328,355.399,354.654,355.399,6980.0
2024-12-19 13:30:00,357.75,358.37,357.6,358.27,5734.0,355.3592,355.9751,355.2102,355.8757,5734.0
2024-12-19 13:40:00,358.71,358.71,358.26,358.63,2503.0,356.3128,356.3128,355.8658,356.2333,2503.0
2024-12-19 13:50:00,358.39,359.49,358.39,359.49,14381.0,355.9949,357.0876,355.9949,357.0876,14381.0
2024-12-19 14:00:00,359.61,359.72,358.7,358.7,5375.0,357.2068,357.3161,356.3029,356.3029,5375.0
2024-12-19 14:10:00,358.68,358.68,358.2,358.2,7485.0,356.283,356.283,355.8062,355.8062,7485.0
2024-12-19 14:20:00,358.18,358.47,357.95,358.32,4642.0,355.7864,356.0744,355.5579,355.9254,4642.0
2024-12-19 14:30:00,358.32,358.33,357.51,357.7,6744.0,355.9254,355.9353,355.1208,355.3096,6744.0
2024-12-19 14:40:00,357.64,357.86,357.29,357.79,10697.0,355.25,355.4685,354.9023,355.399,10697.0
2024-12-19 14:50:00,357.71,358.05,357.24,357.25,9338.0,355.3195,355.6572,354.8526,354.8626,9338.0
2024-12-19 15:00:00,357.24,357.48,356.93,357.39,7396.0,354.8526,355.091,354.5447,355.0016,7396.0
2024-12-19 15:10:00,357.45,357.89,357.29,357.69,9969.0,355.0612,355.4983,354.9023,355.2996,9969.0
2024-12-19 15:20:00,357.68,357.98,357.38,357.49,9972.0,355.2897,355.5877,354.9917,355.101,9972.0
2024-12-19 15:30:00,357.4,357.47,356.73,357.36,11837.0,355.0116,355.0811,354.346,354.9718,11837.0
2024-12-19 15:40:00,357.33,357.38,356.81,357.04,21114.0,354.942,354.9917,354.4255,354.654,21114.0
2024-12-19 15:50:00,356.99,357.52,356.63,357.05,136388.0,354.6043,355.1308,354.2467,354.6639,136388.0
2024-12-20 09:30:00,356.23,359.3,356.0,357.9,205497.0,353.8494,356.8989,353.6209,355.5082,205497.0
2024-12-20 09:40:00,357.12,357.89,356.4,356.41,7714.0,354.7334,355.4983,354.0182,354.0282,7714.0
2024-12-20 09:50:00,356.29,357.04,356.0,356.82,10093.0,353.909,354.654,353.6209,354.4354,10093.0
2024-12-20 10:00:00,357.09,357.61,356.01,357.22,23749.0,354.7036,355.2202,353.6309,354.8328,23749.0
2024-12-20 10:10:00,356.72,357.69,356.33,356.34,15410.0,354.3361,355.2996,353.9487,353.9586,15410.0
2024-12-20 10:20:00,356.59,358.4,356.29,358.4,13512.0,354.207,356.0049,353.909,356.0049,13512.0
2024-12-20 10:30:00,358.42,359.4,358.24,358.6,11988.0,356.0247,356.9982,355.8459,356.2035,11988.0
2024-12-20 10:40:00,358.6,359.29,358.59,359.08,12322.0,356.2035,356.8889,356.1936,356.6803,12322.0
2024-12-20 10:50:00,359.09,359.93,358.41,358.42,12952.0,356.6903,357.5247,356.0148,356.0247,12952.0
2024-12-20 11:00:00,358.41,359.99,358.25,359.67,8290.0,356.0148,357.5843,355.8559,357.2664,8290.0
2024-12-20 11:10:00,359.72,360.7,359.15,360.61,28552.0,357.3161,358.2895,356.7499,358.2001,28552.0
2024-12-20 11:20:00,360.57,360.85,360.21,360.56,8426.0,358.1604,358.4385,357.8028,358.1504,8426.0
2024-12-20 11:30:00,360.56,361.56,360.56,361.56,8764.0,358.1504,359.1438,358.1504,359.1438,8764.0
2024-12-20 11:40:00,361.78,362.31,361.7,362.14,18689.0,359.3623,359.8888,359.2828,359.7199,18689.0
2024-12-20 11:50:00,362.25,362.68,361.97,362.36,10885.0,359.8292,360.2563,359.551,359.9384,10885.0
2024-12-20 12:00:00,362.18,363.26,361.91,362.89,14948.0,359.7596,360.8324,359.4914,360.4649,14948.0
2024-12-20 12:10:00,362.78,363.28,362.26,363.03,18132.0,360.3556,360.8523,359.8391,360.6039,18132.0
2024-12-20 12:20:00,363.2,363.99,362.99,363.77,9047.0,360.7728,361.5575,360.5642,361.339,9047.0
2024-12-20 12:30:00,363.6,363.67,362.83,363.56,10951.0,361.1701,361.2397,360.4053,361.1304,10951.0
2024-12-20 12:40:00,363.18,363.18,362.12,363.09,13731.0,360.7529,360.7529,359.7,360.6635,13731.0
2024-12-20 12:50:00,363.22,363.64,363.16,363.62,7585.0,360.7927,361.2099,360.7331,361.19,7585.0
2024-12-20 13:00:00,363.62,363.62,362.66,362.92,10431.0,361.19,361.19,360.2364,360.4947,10431.0
2024-12-20 13:10:00,362.88,363.46,362.84,363.46,6823.0,360.4549,361.0311,360.4152,361.0311,6823.0
2024-12-20 13:20:00,362.98,363.48,362.39,362.88,7621.0,360.5543,361.0509,359.9682,360.4549,7621.0
2024-12-20 13:30:00,362.63,362.67,362.25,362.25,6438.0,360.2066,360.2463,359.8292,359.8292,6438.0
2024-12-20 13:40:00,362.36,363.03,362.18,362.72,13346.0,359.9384,360.6039,359.7596,360.296,13346.0
2024-12-20 13:50:00,362.72,363.76,362.56,362.96,11252.0,360.296,361.3291,360.1371,360.5344,11252.0
2024-12-20 14:00:00,362.86,363.29,362.41,362.5,10339.0,360.4351,360.8622,359.9881,360.0775,10339.0
2024-12-20 14:10:00,362.5,362.72,362.33,362.51,5278.0,360.0775,360.296,359.9086,360.0874,5278.0
2024-12-20 14:20:00,362.51,363.68,362.42,363.64,14153.0,360.0874,361.2496,359.998,361.2099,14153.0
2024-12-20 14:30:00,363.62,363.84,363.08,363.08,21357.0,361.19,361.4085,360.6536,360.6536,21357.0
2024-12-20 14:40:00,363.06,363.13,362.39,362.39,16611.0,360.6337,360.7033,359.9682,359.9682,16611.0
2024-12-20 14:50:00,362.46,362.77,362.17,362.43,14409.0,360.0377,360.3457,359.7497,360.0079,14409.0
2024-12-20 15:00:00,362.57,363.38,362.57,363.14,15767.0,360.147,360.9516,360.147,360.7132,15767.0
2024-12-20 15:10:00,363.06,363.62,363.04,363.15,13748.0,360.6337,361.19,360.6139,360.7231,13748.0
2024-12-20 15:20:00,363.12,363.54,362.53,363.34,21147.0,360.6933,361.1105,360.1073,360.9119,21147.0
2024-12-20 15:30:00,363.34,364.03,362.23,363.53,20269.0,360.9119,361.5973,359.8093,361.1006,20269.0
2024-12-20 15:40:00,363.61,364.69,363.39,363.49,22217.0,361.1801,362.2528,360.9615,361.0609,22217.0
2024-12-20 15:50:00,363.99,364.81,363.34,364.37,164122.0,361.5575,362.372,360.9119,361.935,164122.0
2024-12-23 09:30:00,364.79,367.1,363.66,364.83,19637.0,362.3522,364.6467,361.2297,362.3919,19637.0
2024-12-23 09:40:00,364.97,365.03,363.36,363.81,4130.0,362.531,362.5906,360.9317,361.3787,4130.0
2024-12-23 09:50:00,363.42,364.22,363.27,363.97,29878.0,360.9913,361.786,360.8423,361.5377,29878.0
2024-12-23 10:00:00,363.63,363.91,362.44,363.28,5962.0,361.1999,361.4781,360.0179,360.8523,5962.0
2024-12-23 10:10:00,363.81,364.16,363.05,363.38,7026.0,361.3787,361.7264,360.6238,360.9516,7026.0
2024-12-23 10:20:00,363.54,363.81,362.81,362.81,4077.0,361.1105,361.3787,360.3854,360.3854,4077.0
2024-12-23 10:30:00,363.27,363.6,363.12,363.38,2558.0,360.8423,361.1701,360.6933,360.9516,2558.0
2024-12-23 10:40:00,363.37,363.64,363.05,363.46,8303.0,360.9417,361.2099,360.6238,361.0311,8303.0
2024-12-23 10:50:00,363.11,363.35,362.93,363.0,4736.0,360.6834,360.9218,360.5046,360.5741,4736.0
2024-12-23 11:00:00,362.86,363.64,362.76,363.63,3736.0,360.4351,361.2099,360.3357,361.1999,3736.0
2024-12-23 11:10:00,363.66,363.84,363.15,363.6,9546.0,361.2297,361.4085,360.7231,361.1701,9546.0
2024-12-23 11:20:00,363.63,363.73,363.32,363.39,7902.0,361.1999,361.2993,360.892,360.9615,7902.0
2024-12-23 11:30:00,363.38,363.58,362.98,363.31,3250.0,360.9516,361.1503,360.5543,360.8821,3250.0
2024-12-23 11:40:00,363.3,363.73,363.21,363.6,9510.0,360.8721,361.2993,360.7827,361.1701,9510.0
2024-12-23 11:50:00,363.58,364.33,363.53,364.33,16090.0,361.1503,361.8953,361.1006,361.8953,16090.0
2024-12-23 12:00:00,364.38,364.45,363.54,363.66,4646.0,361.9449,362.0144,361.1105,361.2297,4646.0
2024-12-23 12:10:00,363.63,364.19,363.63,363.88,2369.0,361.1999,361.7562,361.1999,361.4483,2369.0
2024-12-23 12:20:00,363.88,364.01,363.08,363.34,5660.0,361.4483,361.5774,360.6536,360.9119,5660.0
2024-12-23 12:30:00,363.5,363.84,363.41,363.83,4303.0,361.0708,361.4085,360.9814,361.3986,4303.0
2024-12-23 12:40:00,363.74,364.19,363.65,364.0,3192.0,361.3092,361.7562,361.2198,361.5675,3192.0
2024-12-23 12:50:00,364.11,364.66,364.08,364.49,5011.0,361.6767,362.223,361.6469,362.0542,5011.0
2024-12-23 13:00:00,364.4,364.87,364.36,364.66,2648.0,361.9648,362.4316,361.9251,362.223,2648.0
2024-12-23 13:10:00,364.67,365.02,364.62,365.01,4268.0,362.233,362.5806,362.1833,362.5707,4268.0
2024-12-23 13:20:00,365.02,365.56,364.85,365.55,2858.0,362.5806,363.117,362.4118,363.1071,2858.0
2024-12-23 13:30:00,365.54,365.68,365.36,365.49,2433.0,363.0972,363.2362,362.9184,363.0475,2433.0
2024-12-23 13:40:00,365.64,365.81,365.34,365.72,3085.0,363.1965,363.3654,362.8985,363.276,3085.0
2024-12-23 13:50:00,365.82,366.08,365.7,366.08,2867.0,363.3753,363.6336,363.2561,363.6336,2867.0
2024-12-23 14:00:00,365.78,366.21,365.76,366.06,5083.0,363.3356,363.7627,363.3157,363.6137,5083.0
2024-12-23 14:10:00,366.15,366.43,365.93,366.38,4526.0,363.7031,363.9812,363.4846,363.9316,4526.0
2024-12-23 14:20:00,366.38,366.38,365.86,365.99,9746.0,363.9316,363.9316,363.415,363.5442,9746.0
2024-12-23 14:30:00,365.9,366.0,365.25,365.38,4187.0,363.4548,363.5541,362.8091,362.9382,4187.0
2024-12-23 14:40:00,365.38,366.25,365.38,366.09,7396.0,362.9382,363.8024,362.9382,363.6435,7396.0
2024-12-23 14:50:00,366.09,366.14,365.1,365.17,7308.0,363.6435,363.6932,362.6601,362.7296,7308.0
2024-12-23 15:00:00,364.99,365.42,364.64,364.64,9417.0,362.5508,362.978,362.2032,362.2032,9417.0
2024-12-23 15:10:00,364.65,365.26,364.35,364.84,10579.0,362.2131,362.819,361.9151,362.4018,10579.0
2024-12-23 15:20:00,364.84,365.69,364.61,365.64,7503.0,362.4018,363.2462,362.1734,363.1965,7503.0
2024-12-23 15:30:00,365.67,366.24,365.4,365.89,7715.0,363.2263,363.7925,362.9581,363.4448,7715.0
2024-12-23 15:40:00,365.97,366.59,365.9,366.29,12970.0,363.5243,364.1401,363.4548,363.8422,12970.0
2024-12-23 15:50:00,366.39,367.26,366.22,366.54,91725.0,363.9415,364.8057,363.7726,364.0905,91725.0
2024-12-24 09:30:00,369.9,369.9,366.55,368.47,12533.0,367.428,367.428,364.1004,366.0076,12533.0
2024-12-24 09:40:00,369.28,369.5,368.47,369.42,3365.0,366.8122,367.0307,366.0076,366.9512,3365.0
2024-12-24 09:50:00,369.46,369.79,367.6,367.6,8881.0,366.991,367.3188,365.1434,365.1434,8881.0
2024-12-24 10:00:00,368.03,368.69,367.6,367.6,8273.0,365.5705,366.2261,365.1434,365.1434,8273.0
2024-12-24 10:10:00,367.83,368.41,367.61,368.25,19488.0,365.3719,365.948,365.1533,365.7891,19488.0
2024-12-24 10:20:00,368.23,368.37,367.75,368.08,12747.0,365.7692,365.9083,365.2924,365.6202,12747.0
2024-12-24 10:30:00,368.04,369.18,367.42,369.11,4862.0,365.5805,366.7128,364.9646,366.6433,4862.0
2024-12-24 10:40:00,369.04,369.05,368.3,368.93,6308.0,366.5738,366.5837,365.8387,366.4645,6308.0
2024-12-24 10:50:00,368.63,368.63,368.09,368.45,6207.0,366.1665,366.1665,365.6301,365.9877,6207.0
2024-12-24 11:00:00,368.43,368.68,367.89,368.53,4781.0,365.9679,366.2162,365.4315,366.0672,4781.0
2024-12-24 11:10:00,368.47,368.49,368.31,368.49,4848.0,366.0076,366.0275,365.8487,366.0275,4848.0
2024-12-24 11:20:00,368.34,368.74,368.29,368.69,10129.0,365.8785,366.2758,365.8288,366.2261,10129.0
2024-12-24 11:30:00,368.91,369.37,368.75,369.37,6733.0,366.4446,366.9016,366.2857,366.9016,6733.0
2024-12-24 11:40:00,369.38,369.65,369.06,369.65,5965.0,366.9115,367.1797,366.5936,367.1797,5965.0
2024-12-24 11:50:00,369.55,369.65,369.18,369.23,6510.0,367.0804,367.1797,366.7128,366.7625,6510.0
2024-12-24 12:00:00,369.35,369.64,369.1,369.54,3226.0,366.8817,367.1698,366.6334,367.0704,3226.0
2024-12-24 12:10:00,369.52,370.03,369.43,370.03,7234.0,367.0506,367.5572,366.9612,367.5572,7234.0
2024-12-24 12:20:00,369.94,370.11,369.7,369.84,8231.0,367.4678,367.6366,367.2294,367.3684,8231.0
2024-12-24 12:30:00,369.7,370.16,369.4,370.14,8172.0,367.2294,367.6863,366.9314,367.6664,8172.0
2024-12-24 12:40:00,370.02,370.23,369.89,369.96,9906.0,367.5472,367.7558,367.4181,367.4876,9906.0
2024-12-24 12:50:00,370.03,370.83,369.99,370.66,26245.0,367.5572,368.3518,367.5174,368.1829,26245.0
2024-12-26 09:30:00,368.24,369.41,367.48,368.32,12288.0,365.7791,366.9413,365.0242,365.8586,12288.0
2024-12-26 09:40:00,368.32,368.82,367.8,368.65,6558.0,365.8586,366.3552,365.3421,366.1864,6558.0
2024-12-26 09:50:00,368.5,369.14,367.99,369.02,3567.0,366.0374,366.6731,365.5308,366.5539,3567.0
2024-12-26 10:00:00,369.22,370.31,368.81,369.44,4999.0,366.7526,367.8353,366.3453,366.9711,4999.0
2024-12-26 10:10:00,369.66,370.2,368.68,368.98,4818.0,367.1896,367.726,366.2162,366.5142,4818.0
2024-12-26 10:20:00,368.99,369.25,368.37,368.37,3324.0,366.5241,366.7824,365.9083,365.9083,3324.0
2024-12-26 10:30:00,368.9,369.37,368.59,368.72,8922.0,366.4347,366.9016,366.1268,366.2559,8922.0
2024-12-26 10:40:00,369.11,369.26,368.69,369.25,1900.0,366.6433,366.7923,366.2261,366.7824,1900.0
2024-12-26 10:50:00,369.26,369.46,368.93,369.36,5353.0,366.7923,366.991,366.4645,366.8916,5353.0
2024-12-26 11:00:00,369.3,369.65,369.23,369.47,3206.0,366.832,367.1797,366.7625,367.0009,3206.0
2024-12-26 11:10:00,369.5,370.14,369.28,370.05,8346.0,367.0307,367.6664,366.8122,367.577,8346.0
2024-12-26 11:20:00,370.05,370.05,369.7,370.02,5255.0,367.577,367.577,367.2294,367.5472,5255.0
2024-12-26 11:30:00,370.06,370.1,369.5,370.08,1894.0,367.587,367.6267,367.0307,367.6068,1894.0
2024-12-26 11:40:00,370.06,370.47,370.03,370.47,2417.0,367.587,367.9942,367.5572,367.9942,2417.0
2024-12-26 11:50:00,370.3,370.3,369.75,370.02,4476.0,367.8254,367.8254,367.279,367.5472,4476.0
2024-12-26 12:00:00,369.97,370.15,369.97,370.15,750.0,367.4976,367.6764,367.4976,367.6764,750.0
2024-12-26 12:10:00,370.15,370.38,370.12,370.31,1235.0,367.6764,367.9048,367.6466,367.8353,1235.0
2024-12-26 12:20:00,370.34,370.43,370.17,370.27,1214.0,367.8651,367.9545,367.6962,367.7956,1214.0
2024-12-26 12:30:00,370.13,370.32,369.72,370.12,1636.0,367.6565,367.8452,367.2492,367.6466,1636.0
2024-12-26 12:40:00,370.06,370.28,369.89,370.28,2973.0,367.587,367.8055,367.4181,367.8055,2973.0
2024-12-26 12:50:00,370.34,370.34,370.06,370.07,1800.0,367.8651,367.8651,367.587,367.5969,1800.0
2024-12-26 13:00:00,370.12,370.32,369.63,369.92,18709.0,367.6466,367.8452,367.1598,367.4479,18709.0
2024-12-26 13:10:00,369.92,370.37,369.58,370.26,22164.0,367.4479,367.8949,367.1102,367.7856,22164.0
2024-12-26 13:20:00,370.29,370.41,369.98,369.98,3053.0,367.8154,367.9346,367.5075,367.5075,3053.0
2024-12-26 13:30:00,370.0,370.0,369.71,369.81,3381.0,367.5274,367.5274,367.2393,367.3386,3381.0
2024-12-26 13:40:00,369.81,369.94,369.44,369.93,7551.0,367.3386,367.4678,366.9711,367.4578,7551.0
2024-12-26 13:50:00,369.81,370.14,369.63,369.92,8131.0,367.3386,367.6664,367.1598,367.4479,8131.0
2024-12-26 14:00:00,369.98,370.0,369.65,369.66,4130.0,367.5075,367.5274,367.1797,367.1896,4130.0
2024-12-26 14:10:00,369.79,369.79,369.2,369.47,6210.0,367.3188,367.3188,366.7327,367.0009,6210.0
2024-12-26 14:20:00,369.57,369.85,369.5,369.73,4204.0,367.1002,367.3784,367.0307,367.2592,4204.0
2024-12-26 14:30:00,369.69,369.69,369.14,369.24,5261.0,367.2194,367.2194,366.6731,366.7724,5261.0
2024-12-26 14:40:00,369.3,369.43,369.08,369.22,4081.0,366.832,366.9612,366.6135,366.7526,4081.0
2024-12-26 14:50:00,369.23,369.36,369.02,369.18,6202.0,366.7625,366.8916,366.5539,366.7128,6202.0
2024-12-26 15:00:00,369.14,369.58,369.02,369.47,8725.0,366.6731,367.1102,366.5539,367.0009,8725.0
2024-12-26 15:10:00,369.47,369.47,368.87,369.04,4102.0,367.0009,367.0009,366.4049,366.5738,4102.0
2024-12-26 15:20:00,369.04,369.05,368.79,368.95,7140.0,366.5738,366.5837,366.3254,366.4844,7140.0
2024-12-26 15:30:00,368.96,369.65,368.84,369.65,18861.0,366.4943,367.1797,366.3751,367.1797,18861.0
2024-12-26 15:40:00,369.7,370.02,369.48,369.84,14273.0,367.2294,367.5472,367.0108,367.3684,14273.0
2024-12-26 15:50:00,369.93,370.65,369.39,369.58,96258.0,367.4578,368.173,366.9214,367.1102,96258.0
2024-12-27 09:30:00,367.23,369.67,365.93,368.49,17052.0,364.7759,367.1996,363.4846,366.0275,17052.0
2024-12-27 09:40:00,368.54,369.51,367.8,369.13,2742.0,366.0771,367.0406,365.3421,366.6632,2742.0
2024-12-27 09:50:00,369.08,369.34,368.19,369.18,3474.0,366.6135,366.8718,365.7295,366.7128,3474.0
2024-12-27 10:00:00,368.92,368.92,368.31,368.65,3516.0,366.4546,366.4546,365.8487,366.1864,3516.0
2024-12-27 10:10:00,368.91,369.2,368.43,368.43,3050.0,366.4446,366.7327,365.9679,365.9679,3050.0
2024-12-27 10:20:00,368.46,368.92,367.83,367.83,4674.0,365.9977,366.4546,365.3719,365.3719,4674.0
2024-12-27 10:30:00,367.23,367.59,367.0,367.36,2783.0,364.7759,365.1335,364.5474,364.905,2783.0
2024-12-27 10:40:00,367.38,368.01,367.34,367.6,2654.0,364.9249,365.5507,364.8851,365.1434,2654.0
2024-12-27 10:50:00,367.46,367.84,366.96,366.97,2345.0,365.0043,365.3818,364.5077,364.5176,2345.0
2024-12-27 11:00:00,366.63,366.66,366.01,366.48,4951.0,364.1799,364.2097,363.564,364.0309,4951.0
2024-12-27 11:10:00,366.5,366.53,366.1,366.18,1385.0,364.0507,364.0805,363.6534,363.7329,1385.0
2024-12-27 11:20:00,366.24,366.76,366.02,366.76,3106.0,363.7925,364.309,363.574,364.309,3106.0
2024-12-27 11:30:00,366.69,367.25,366.42,367.03,6170.0,364.2395,364.7957,363.9713,364.5772,6170.0
2024-12-27 11:40:00,367.08,367.08,366.1,366.1,2140.0,364.6269,364.6269,363.6534,363.6534,2140.0
2024-12-27 11:50:00,365.87,365.87,365.42,365.87,1575.0,363.425,363.425,362.978,363.425,1575.0
2024-12-27 12:00:00,365.62,365.99,365.2,365.48,7343.0,363.1766,363.5442,362.7594,363.0376,7343.0
2024-12-27 12:10:00,365.45,365.77,365.24,365.67,3864.0,363.0078,363.3256,362.7992,363.2263,3864.0
2024-12-27 12:20:00,365.67,365.76,365.42,365.55,3096.0,363.2263,363.3157,362.978,363.1071,3096.0
2024-12-27 12:30:00,365.46,365.78,364.96,365.02,2829.0,363.0177,363.3356,362.521,362.5806,2829.0
2024-12-27 12:40:00,365.01,365.24,364.79,365.2,1386.0,362.5707,362.7992,362.3522,362.7594,1386.0
2024-12-27 12:50:00,365.27,365.74,365.27,365.64,722.0,362.829,363.2958,362.829,363.1965,722.0
2024-12-27 13:00:00,365.83,366.08,365.49,365.67,3169.0,363.3852,363.6336,363.0475,363.2263,3169.0
2024-12-27 13:10:00,365.66,365.95,365.63,365.81,1257.0,363.2164,363.5044,363.1866,363.3654,1257.0
2024-12-27 13:20:00,365.75,366.1,365.75,366.09,1702.0,363.3058,363.6534,363.3058,363.6435,1702.0
2024-12-27 13:30:00,365.84,366.57,365.84,366.49,2423.0,363.3952,364.1203,363.3952,364.0408,2423.0
2024-12-27 13:40:00,366.45,366.51,366.45,366.5,274.0,364.0011,364.0607,364.0011,364.0507,274.0
2024-12-27 13:50:00,366.56,366.98,366.55,366.81,1269.0,364.1103,364.5275,364.1004,364.3587,1269.0
2024-12-27 14:00:00,366.76,367.15,366.69,367.15,5101.0,364.309,364.6964,364.2395,364.6964,5101.0
2024-12-27 14:10:00,367.24,367.49,367.09,367.42,5958.0,364.7858,365.0341,364.6368,364.9646,5958.0
2024-12-27 14:20:00,367.54,367.54,367.02,367.26,1052.0,365.0838,365.0838,364.5673,364.8057,1052.0
2024-12-27 14:30:00,367.07,367.26,366.77,367.26,2978.0,364.6169,364.8057,364.3189,364.8057,2978.0
2024-12-27 14:40:00,367.48,367.65,367.37,367.55,1531.0,365.0242,365.1931,364.9149,365.0937,1531.0
2024-12-27 14:50:00,367.66,367.66,367.16,367.45,3695.0,365.203,365.203,364.7063,364.9944,3695.0
2024-12-27 15:00:00,367.56,367.56,366.76,367.2,2074.0,365.1037,365.1037,364.309,364.7461,2074.0
2024-12-27 15:10:00,367.01,367.13,366.37,366.56,1755.0,364.5573,364.6765,363.9216,364.1103,1755.0
2024-12-27 15:20:00,366.52,366.75,366.35,366.73,5731.0,364.0706,364.2991,363.9018,364.2792,5731.0
2024-12-27 15:30:00,366.61,366.74,366.3,366.37,4098.0,364.16,364.2891,363.8521,363.9216,4098.0
2024-12-27 15:40:00,366.53,366.9,365.96,366.9,9910.0,364.0805,364.4481,363.5144,364.4481,9910.0
2024-12-27 15:50:00,366.9,368.0,366.77,367.26,68064.0,364.4481,365.5407,364.3189,364.8057,68064.0
2024-12-30 09:30:00,362.9,364.11,361.21,361.22,10287.0,360.4748,361.6767,358.7961,358.806,10287.0
2024-12-30 09:40:00,360.64,361.37,360.09,360.37,3037.0,358.2299,358.955,357.6836,357.9617,3037.0
2024-12-30 09:50:00,360.75,361.18,360.11,360.58,4599.0,358.3392,358.7663,357.7035,358.1703,4599.0
2024-12-30 10:00:00,360.52,360.94,360.0,360.57,8472.0,358.1107,358.5279,357.5942,358.1604,8472.0
2024-12-30 10:10:00,360.58,360.82,359.12,359.51,9330.0,358.1703,358.4087,356.7201,357.1075,9330.0
2024-12-30 10:20:00,358.99,359.39,358.67,358.81,4315.0,356.5909,356.9883,356.2731,356.4121,4315.0
2024-12-30 10:30:00,359.32,360.18,359.19,360.08,7254.0,356.9187,357.773,356.7896,357.6737,7254.0
2024-12-30 10:40:00,360.37,360.61,359.62,359.76,4645.0,357.9617,358.2001,357.2167,357.3558,4645.0
2024-12-30 10:50:00,359.82,360.3,359.35,359.98,4654.0,357.4154,357.8922,356.9485,357.5743,4654.0
2024-12-30 11:00:00,360.09,360.83,359.86,360.68,7402.0,357.6836,358.4186,357.4551,358.2696,7402.0
2024-12-30 11:10:00,360.68,361.58,360.67,361.58,5589.0,358.2696,359.1636,358.2597,359.1636,5589.0
2024-12-30 11:20:00,361.61,361.92,361.11,361.76,5130.0,359.1934,359.5014,358.6968,359.3424,5130.0
2024-12-30 11:30:00,361.73,362.21,361.58,362.05,2837.0,359.3126,359.7894,359.1636,359.6305,2837.0
2024-12-30 11:40:00,362.33,362.36,361.33,361.46,6825.0,359.9086,359.9384,358.9153,359.0444,6825.0
2024-12-30 11:50:00,361.46,361.79,360.99,361.59,10934.0,359.0444,359.3722,358.5776,359.1736,10934.0
2024-12-30 12:00:00,361.74,361.98,361.53,361.61,6014.0,359.3226,359.561,359.114,359.1934,6014.0
2024-12-30 12:10:00,361.73,362.0,361.51,361.87,3048.0,359.3126,359.5808,359.0941,359.4517,3048.0
2024-12-30 12:20:00,362.0,362.42,361.75,362.35,3374.0,359.5808,359.998,359.3325,359.9285,3374.0
2024-12-30 12:30:00,362.0,362.43,361.99,362.42,2858.0,359.5808,360.0079,359.5709,359.998,2858.0
2024-12-30 12:40:00,362.05,362.39,361.63,362.38,3965.0,359.6305,359.9682,359.2133,359.9583,3965.0
2024-12-30 12:50:00,362.4,362.43,361.5,362.27,5909.0,359.9781,360.0079,359.0842,359.849,5909.0
2024-12-30 13:00:00,362.2,362.2,361.7,362.09,3181.0,359.7795,359.7795,359.2828,359.6702,3181.0
2024-12-30 13:10:00,362.09,362.6,362.09,362.33,3191.0,359.6702,360.1768,359.6702,359.9086,3191.0
2024-12-30 13:20:00,362.49,362.49,361.62,362.02,4632.0,360.0675,360.0675,359.2034,359.6007,4632.0
2024-12-30 13:30:00,361.9,362.45,361.89,362.05,4468.0,359.4815,360.0278,359.4716,359.6305,4468.0
2024-12-30 13:40:00,362.13,362.33,361.8,362.33,8430.0,359.71,359.9086,359.3822,359.9086,8430.0
2024-12-30 13:50:00,362.23,362.9,362.0,362.49,3785.0,359.8093,360.4748,359.5808,360.0675,3785.0
2024-12-30 14:00:00,362.42,362.63,361.56,361.64,13879.0,359.998,360.2066,359.1438,359.2232,13879.0
2024-12-30 14:10:00,361.64,361.84,361.31,361.63,26174.0,359.2232,359.4219,358.8954,359.2133,26174.0
2024-12-30 14:20:00,361.38,361.48,360.65,361.43,4984.0,358.965,359.0643,358.2398,359.0146,4984.0
2024-12-30 14:30:00,361.37,361.75,361.31,361.47,8411.0,358.955,359.3325,358.8954,359.0544,8411.0
2024-12-30 14:40:00,361.47,362.07,361.46,362.05,9074.0,359.0544,359.6504,359.0444,359.6305,9074.0
2024-12-30 14:50:00,361.96,362.35,361.92,362.07,7556.0,359.5411,359.9285,359.5014,359.6504,7556.0
2024-12-30 15:00:00,362.03,362.2,361.71,361.96,9260.0,359.6106,359.7795,359.2928,359.5411,9260.0
2024-12-30 15:10:00,361.94,362.49,361.94,362.49,8809.0,359.5212,360.0675,359.5212,360.0675,8809.0
2024-12-30 15:20:00,362.46,362.81,361.54,361.73,8228.0,360.0377,360.3854,359.1239,359.3126,8228.0
2024-12-30 15:30:00,361.72,362.13,361.54,362.12,4978.0,359.3027,359.71,359.1239,359.7,4978.0
2024-12-30 15:40:00,362.29,363.19,362.21,362.92,6474.0,359.8689,360.7629,359.7894,360.4947,6474.0
2024-12-30 15:50:00,362.77,363.38,362.23,362.33,34272.0,360.3457,360.9516,359.8093,359.9086,34272.0
2024-12-31 09:30:00,361.9,364.58,360.1,363.16,10479.0,360.3202,362.9885,358.528,361.5747,10479.0
2024-12-31 09:40:00,363.04,363.36,361.75,362.56,19309.0,361.4552,361.7738,360.1708,360.9773,19309.0
2024-12-31 09:50:00,362.53,362.59,361.48,362.36,3157.0,360.9474,361.0072,359.902,360.7782,3157.0
2024-12-31 10:00:00,362.67,362.87,361.9,362.04,4886.0,361.0868,361.2859,360.3202,360.4596,4886.0
2024-12-31 10:10:00,361.97,362.61,361.83,362.52,3778.0,360.3899,361.0271,360.2505,360.9375,3778.0
2024-12-31 10:20:00,362.52,362.61,361.59,361.79,4340.0,360.9375,361.0271,360.0115,360.2106,4340.0
2024-12-31 10:30:00,361.5,361.54,361.03,361.42,6547.0,359.9219,359.9617,359.454,359.8423,6547.0
2024-12-31 10:40:00,361.44,361.68,361.06,361.31,5011.0,359.8622,360.1011,359.4838,359.7327,5011.0
2024-12-31 10:50:00,361.32,361.75,360.55,360.57,5114.0,359.7427,360.1708,358.9761,358.996,5114.0
2024-12-31 11:00:00,360.68,361.04,359.93,360.51,4747.0,359.1055,359.4639,358.3588,358.9362,4747.0
2024-12-31 11:10:00,360.42,361.03,360.28,360.58,5111.0,358.8466,359.454,358.7072,359.0059,5111.0
2024-12-31 11:20:00,360.32,360.86,360.15,360.81,3850.0,358.7471,359.2847,358.5778,359.2349,3850.0
2024-12-31 11:30:00,360.56,360.62,360.06,360.28,2301.0,358.986,359.0458,358.4882,358.7072,2301.0
2024-12-31 11:40:00,360.27,360.59,360.27,360.32,2331.0,358.6973,359.0159,358.6973,358.7471,2331.0
2024-12-31 11:50:00,360.44,360.44,359.73,360.06,2123.0,358.8665,358.8665,358.1596,358.4882,2123.0
2024-12-31 12:00:00,359.65,360.15,359.51,360.15,3820.0,358.08,358.5778,357.9406,358.5778,3820.0
2024-12-31 12:10:00,360.16,360.41,360.0,360.41,2404.0,358.5878,358.8367,358.4285,358.8367,2404.0
2024-12-31 12:20:00,360.37,360.55,360.11,360.25,3800.0,358.7968,358.9761,358.538,358.6774,3800.0
2024-12-31 12:30:00,359.96,360.1,359.53,359.61,3797.0,358.3886,358.528,357.9605,358.0402,3797.0
2024-12-31 12:40:00,359.62,359.72,359.23,359.61,7223.0,358.0501,358.1497,357.6618,358.0402,7223.0
2024-12-31 12:50:00,359.74,360.6,359.6,360.52,3198.0,358.1696,359.0258,358.0302,358.9462,3198.0
2024-12-31 13:00:00,360.38,360.72,360.03,360.03,2350.0,358.8068,359.1453,358.4583,358.4583,2350.0
2024-12-31 13:10:00,359.96,360.22,359.72,359.97,6925.0,358.3886,358.6475,358.1497,358.3986,6925.0
2024-12-31 13:20:00,359.74,359.77,359.19,359.26,4311.0,358.1696,358.1995,357.622,357.6917,4311.0
2024-12-31 13:30:00,359.41,359.59,359.01,359.22,4398.0,357.841,358.0202,357.4428,357.6519,4398.0
2024-12-31 13:40:00,359.17,359.47,359.07,359.38,4515.0,357.6021,357.9008,357.5025,357.8112,4515.0
2024-12-31 13:50:00,359.38,359.65,358.99,358.99,3149.0,357.8112,358.08,357.4229,357.4229,3149.0
2024-12-31 14:00:00,359.1,359.29,358.94,359.23,4221.0,357.5324,357.7216,357.3731,357.6618,4221.0
2024-12-31 14:10:00,359.26,359.64,358.7,358.7,5951.0,357.6917,358.07,357.1341,357.1341,5951.0
2024-12-31 14:20:00,358.65,359.01,358.24,358.94,4562.0,357.0844,357.4428,356.6761,357.3731,4562.0
2024-12-31 14:30:00,358.74,359.02,358.7,358.85,5360.0,357.174,357.4527,357.1341,357.2835,5360.0
2024-12-31 14:40:00,358.75,359.11,358.46,359.1,6303.0,357.1839,357.5423,356.8952,357.5324,6303.0
2024-12-31 14:50:00,359.14,359.6,359.02,359.45,3549.0,357.5722,358.0302,357.4527,357.8809,3549.0
2024-12-31 15:00:00,359.47,359.61,359.28,359.5,5984.0,357.9008,358.0402,357.7116,357.9306,5984.0
2024-12-31 15:10:00,359.38,359.41,358.57,358.83,8737.0,357.8112,357.841,357.0047,357.2636,8737.0
2024-12-31 15:20:00,358.79,359.42,358.69,359.38,14412.0,357.2237,357.851,357.1242,357.8112,14412.0
2024-12-31 15:30:00,359.39,359.56,358.84,359.05,8188.0,357.8211,357.9904,357.2735,357.4826,8188.0
2024-12-31 15:40:00,358.9,359.32,358.58,359.23,13718.0,357.3333,357.7514,357.0147,357.6618,13718.0
2024-12-31 15:50:00,359.42,360.48,359.01,360.09,92723.0,357.851,358.9064,357.4428,358.5181,92723.0
2025-01-02 09:30:00,362.48,362.48,361.25,361.63,17574.0,360.8976,360.8976,359.673,360.0513,17574.0
2025-01-02 09:40:00,360.8,361.63,360.38,361.34,3572.0,359.225,360.0513,358.8068,359.7626,3572.0
2025-01-02 09:50:00,360.39,361.81,360.39,361.24,14422.0,358.8168,360.2306,358.8168,359.663,14422.0
2025-01-02 10:00:00,361.36,361.74,360.06,360.56,8662.0,359.7825,360.1609,358.4882,358.986,8662.0
2025-01-02 10:10:00,360.6,361.87,360.17,361.09,7964.0,359.0258,360.2903,358.5977,359.5137,7964.0
2025-01-02 10:20:00,360.66,360.66,359.54,359.89,14787.0,359.0856,359.0856,357.9705,358.3189,14787.0
2025-01-02 10:30:00,359.87,360.12,358.94,359.2,7519.0,358.299,358.5479,357.3731,357.632,7519.0
2025-01-02 10:40:00,359.69,360.04,359.37,359.71,4835.0,358.1198,358.4683,357.8012,358.1397,4835.0
2025-01-02 10:50:00,359.71,360.08,359.36,359.36,9054.0,358.1397,358.5081,357.7913,357.7913,9054.0
2025-01-02 11:00:00,359.4,359.49,358.1,358.32,7927.0,357.8311,357.9207,356.5368,356.7558,7927.0
2025-01-02 11:10:00,358.32,359.13,358.22,359.13,7116.0,356.7558,357.5623,356.6562,357.5623,7116.0
2025-01-02 11:20:00,359.28,359.28,358.35,359.22,6211.0,357.7116,357.7116,356.7857,357.6519,6211.0
2025-01-02 11:30:00,359.0,359.91,359.0,359.59,7799.0,357.4328,358.3389,357.4328,358.0202,7799.0
2025-01-02 11:40:00,359.91,360.07,359.33,359.33,6296.0,358.3389,358.4982,357.7614,357.7614,6296.0
2025-01-02 11:50:00,359.67,359.96,359.4,359.72,6665.0,358.0999,358.3886,357.8311,358.1497,6665.0
2025-01-02 12:00:00,359.58,359.92,359.52,359.72,9615.0,358.0103,358.3488,357.9506,358.1497,9615.0
2025-01-02 12:10:00,359.97,360.12,359.37,359.5,3911.0,358.3986,358.5479,357.8012,357.9306,3911.0
2025-01-02 12:20:00,359.51,359.69,358.74,358.92,25578.0,357.9406,358.1198,357.174,357.3532,25578.0
2025-01-02 12:30:00,358.73,358.79,358.0,358.11,8690.0,357.164,357.2237,356.4372,356.5467,8690.0
2025-01-02 12:40:00,357.91,357.96,357.11,357.66,2605.0,356.3476,356.3974,355.5511,356.0987,2605.0
2025-01-02 12:50:00,357.72,358.27,357.49,357.9,3303.0,356.1584,356.706,355.9294,356.3376,3303.0
2025-01-02 13:00:00,358.0,358.01,357.34,357.58,2724.0,356.4372,356.4471,355.7801,356.019,2724.0
2025-01-02 13:10:00,357.63,357.73,357.26,357.72,4146.0,356.0688,356.1684,355.7004,356.1584,4146.0
2025-01-02 13:20:00,357.78,357.84,357.48,357.8,1992.0,356.2181,356.2779,355.9195,356.2381,1992.0
2025-01-02 13:30:00,357.68,357.75,356.82,357.75,3891.0,356.1186,356.1883,355.2623,356.1883,3891.0
2025-01-02 13:40:00,357.66,358.19,357.3,357.41,5938.0,356.0987,356.6264,355.7402,355.8498,5938.0
2025-01-02 13:50:00,357.67,357.76,357.3,357.76,1982.0,356.1086,356.1982,355.7402,356.1982,1982.0
2025-01-02 14:00:00,357.65,358.34,357.64,357.9,6299.0,356.0887,356.7757,356.0788,356.3376,6299.0
2025-01-02 14:10:00,357.93,358.04,357.59,358.02,3598.0,356.3675,356.477,356.029,356.4571,3598.0
2025-01-02 14:20:00,358.02,358.48,357.97,358.41,3662.0,356.4571,356.9151,356.4073,356.8454,3662.0
2025-01-02 14:30:00,358.3,358.46,357.76,358.0,5070.0,356.7359,356.8952,356.1982,356.4372,5070.0
2025-01-02 14:40:00,358.05,358.28,357.85,358.27,2691.0,356.487,356.716,356.2878,356.706,2691.0
2025-01-02 14:50:00,358.51,358.51,357.52,357.52,7977.0,356.945,356.945,355.9593,355.9593,7977.0
2025-01-02 15:00:00,357.66,358.51,357.63,358.3,4150.0,356.0987,356.945,356.0688,356.7359,4150.0
2025-01-02 15:10:00,358.49,359.25,358.38,358.58,15863.0,356.925,357.6817,356.8155,357.0147,15863.0
2025-01-02 15:20:00,359.0,359.13,358.58,358.74,7019.0,357.4328,357.5623,357.0147,357.174,7019.0
2025-01-02 15:30:00,358.76,359.24,358.48,358.92,15296.0,357.1939,357.6718,356.9151,357.3532,15296.0
2025-01-02 15:40:00,359.04,359.35,358.9,359.19,8421.0,357.4726,357.7813,357.3333,357.622,8421.0
2025-01-02 15:50:00,359.29,359.55,358.58,358.75,62307.0,357.7216,357.9804,357.0147,357.1839,62307.0
2025-01-03 09:30:00,360.97,362.0,359.88,359.88,25601.0,359.3942,360.4197,358.309,358.309,25601.0
2025-01-03 09:40:00,359.88,359.89,358.73,358.99,5015.0,358.309,358.3189,357.164,357.4229,5015.0
2025-01-03 09:50:00,359.13,359.46,358.3,359.08,21649.0,357.5623,357.8908,356.7359,357.5125,21649.0
2025-01-03 10:00:00,359.23,360.55,358.97,360.51,12764.0,357.6618,358.9761,357.403,358.9362,12764.0
2025-01-03 10:10:00,360.66,360.68,359.58,359.58,13953.0,359.0856,359.1055,358.0103,358.0103,13953.0
2025-01-03 10:20:00,359.69,360.0,359.5,359.98,6330.0,358.1198,358.4285,357.9306,358.4085,6330.0
2025-01-03 10:30:00,360.02,360.02,359.49,359.81,7077.0,358.4484,358.4484,357.9207,358.2393,7077.0
2025-01-03 10:40:00,359.87,360.54,359.86,360.37,7369.0,358.299,358.9661,358.2891,358.7968,7369.0
2025-01-03 10:50:00,360.54,361.2,360.53,361.09,5116.0,358.9661,359.6232,358.9561,359.5137,5116.0
2025-01-03 11:00:00,361.26,361.27,360.84,360.84,3913.0,359.683,359.6929,359.2648,359.2648,3913.0
2025-01-03 11:10:00,360.81,360.81,359.99,360.01,13658.0,359.2349,359.2349,358.4185,358.4384,13658.0
2025-01-03 11:20:00,360.07,361.21,360.05,361.04,6933.0,358.4982,359.6332,358.4782,359.4639,6933.0
2025-01-03 11:30:00,361.04,361.41,360.81,361.19,4712.0,359.4639,359.8323,359.2349,359.6133,4712.0
2025-01-03 11:40:00,360.66,361.17,360.63,361.06,3087.0,359.0856,359.5934,359.0557,359.4838,3087.0
2025-01-03 11:50:00,361.23,361.23,360.64,360.74,3824.0,359.6531,359.6531,359.0657,359.1652,3824.0
2025-01-03 12:00:00,360.9,361.43,360.55,361.4,10310.0,359.3245,359.8522,358.9761,359.8223,10310.0
2025-01-03 12:10:00,361.42,361.42,360.73,360.75,4249.0,359.8423,359.8423,359.1553,359.1752,4249.0
2025-01-03 12:20:00,360.96,361.38,360.88,361.3,11373.0,359.3843,359.8024,359.3046,359.7228,11373.0
2025-01-03 12:30:00,361.25,361.39,360.98,361.19,7871.0,359.673,359.8124,359.4042,359.6133,7871.0
2025-01-03 12:40:00,361.15,361.4,360.74,360.74,4930.0,359.5734,359.8223,359.1652,359.1652,4930.0
2025-01-03 12:50:00,360.89,360.96,360.39,360.76,3297.0,359.3146,359.3843,358.8168,359.1851,3297.0
2025-01-03 13:00:00,360.91,361.29,360.72,360.93,3464.0,359.3345,359.7128,359.1453,359.3544,3464.0
2025-01-03 13:10:00,360.9,361.16,360.78,361.16,5551.0,359.3245,359.5834,359.2051,359.5834,5551.0
2025-01-03 13:20:00,361.24,361.54,360.98,361.54,3578.0,359.663,359.9617,359.4042,359.9617,3578.0
2025-01-03 13:30:00,361.43,361.61,361.12,361.61,7406.0,359.8522,360.0314,359.5436,360.0314,7406.0
2025-01-03 13:40:00,361.37,361.59,361.18,361.59,1209.0,359.7925,360.0115,359.6033,360.0115,1209.0
2025-01-03 13:50:00,361.46,361.64,361.25,361.42,3431.0,359.8821,360.0613,359.673,359.8423,3431.0
2025-01-03 14:00:00,361.38,361.43,361.0,361.33,6797.0,359.8024,359.8522,359.4241,359.7527,6797.0
2025-01-03 14:10:00,361.2,361.5,361.05,361.43,7404.0,359.6232,359.9219,359.4739,359.8522,7404.0
2025-01-03 14:20:00,361.35,361.58,361.22,361.57,3811.0,359.7726,360.0016,359.6431,359.9916,3811.0
2025-01-03 14:30:00,361.59,361.68,361.39,361.57,1662.0,360.0115,360.1011,359.8124,359.9916,1662.0
2025-01-03 14:40:00,361.5,361.78,361.47,361.48,6972.0,359.9219,360.2007,359.892,359.902,6972.0
2025-01-03 14:50:00,361.45,361.46,361.17,361.17,2057.0,359.8721,359.8821,359.5934,359.5934,2057.0
2025-01-03 15:00:00,361.15,361.26,360.61,361.25,4920.0,359.5734,359.683,359.0358,359.673,4920.0
2025-01-03 15:10:00,361.27,361.37,361.15,361.37,3642.0,359.6929,359.7925,359.5734,359.7925,3642.0
2025-01-03 15:20:00,361.36,361.46,361.22,361.3,6728.0,359.7825,359.8821,359.6431,359.7228,6728.0
2025-01-03 15:30:00,361.22,361.25,360.9,361.19,8585.0,359.6431,359.673,359.3245,359.6133,8585.0
2025-01-03 15:40:00,361.24,361.27,360.65,360.77,6192.0,359.663,359.6929,359.0756,359.1951,6192.0
2025-01-03 15:50:00,360.88,361.74,360.87,361.34,74718.0,359.3046,360.1609,359.2947,359.7626,74718.0
2025-01-06 09:30:00,360.96,362.4,359.75,359.76,21383.0,359.3843,360.818,358.1795,358.1895,21383.0
2025-01-06 09:40:00,360.48,362.44,360.33,360.46,12760.0,358.9064,360.8578,358.757,358.8864,12760.0
2025-01-06 09:50:00,360.87,362.33,360.45,360.45,17563.0,359.2947,360.7483,358.8765,358.8765,17563.0
2025-01-06 10:00:00,360.71,361.21,360.45,360.49,9668.0,359.1354,359.6332,358.8765,358.9163,9668.0
2025-01-06 10:10:00,360.49,360.75,359.66,359.73,12562.0,358.9163,359.1752,358.0899,358.1596,12562.0
2025-01-06 10:20:00,359.74,360.08,359.0,359.57,12024.0,358.1696,358.5081,357.4328,358.0003,12024.0
2025-01-06 10:30:00,359.59,359.8,358.87,359.71,3635.0,358.0202,358.2293,357.3034,358.1397,3635.0
2025-01-06 10:40:00,359.53,360.75,359.53,360.71,7932.0,357.9605,359.1752,357.9605,359.1354,7932.0
2025-01-06 10:50:00,360.73,361.4,360.72,361.24,5935.0,359.1553,359.8223,359.1453,359.663,5935.0
2025-01-06 11:00:00,361.2,361.2,360.0,360.34,4155.0,359.6232,359.6232,358.4285,358.767,4155.0
2025-01-06 11:10:00,360.16,360.98,360.15,360.98,3851.0,358.5878,359.4042,358.5778,359.4042,3851.0
2025-01-06 11:20:00,361.05,361.15,360.48,360.54,6373.0,359.4739,359.5734,358.9064,358.9661,6373.0
2025-01-06 11:30:00,360.47,360.96,360.28,360.96,5741.0,358.8964,359.3843,358.7072,359.3843,5741.0
2025-01-06 11:40:00,360.82,361.36,360.65,361.21,9074.0,359.2449,359.7825,359.0756,359.6332,9074.0
2025-01-06 11:50:00,361.21,361.24,360.52,360.52,2596.0,359.6332,359.663,358.9462,358.9462,2596.0
2025-01-06 12:00:00,360.52,360.82,360.32,360.37,3646.0,358.9462,359.2449,358.7471,358.7968,3646.0
2025-01-06 12:10:00,360.37,361.13,360.36,360.96,10623.0,358.7968,359.5535,358.7869,359.3843,10623.0
2025-01-06 12:20:00,360.98,361.25,360.58,360.67,2403.0,359.4042,359.673,359.0059,359.0955,2403.0
2025-01-06 12:30:00,360.59,360.61,360.2,360.61,2803.0,359.0159,359.0358,358.6276,359.0358,2803.0
2025-01-06 12:40:00,360.79,361.13,360.13,360.71,12309.0,359.215,359.5535,358.5579,359.1354,12309.0
2025-01-06 12:50:00,360.72,360.86,360.38,360.38,3288.0,359.1453,359.2847,358.8068,358.8068,3288.0
2025-01-06 13:00:00,360.49,360.49,360.02,360.32,2454.0,358.9163,358.9163,358.4484,358.7471,2454.0
2025-01-06 13:10:00,360.34,360.43,360.2,360.43,3187.0,358.767,358.8566,358.6276,358.8566,3187.0
2025-01-06 13:20:00,360.43,360.47,359.9,359.9,6565.0,358.8566,358.8964,358.3289,358.3289,6565.0
2025-01-06 13:30:00,360.06,360.16,359.81,360.02,8231.0,358.4882,358.5878,358.2393,358.4484,8231.0
2025-01-06 13:40:00,359.89,360.06,359.66,359.69,9176.0,358.3189,358.4882,358.0899,358.1198,9176.0
2025-01-06 13:50:00,359.77,360.37,359.61,360.37,8637.0,358.1995,358.7968,358.0402,358.7968,8637.0
2025-01-06 14:00:00,360.24,360.24,359.36,359.59,10256.0,358.6674,358.6674,357.7913,358.0202,10256.0
2025-01-06 14:10:00,359.56,359.95,359.47,359.95,10029.0,357.9904,358.3787,357.9008,358.3787,10029.0
2025-01-06 14:20:00,360.04,360.46,359.92,360.33,9275.0,358.4683,358.8864,358.3488,358.757,9275.0
2025-01-06 14:30:00,360.52,360.74,360.34,360.57,6220.0,358.9462,359.1652,358.767,358.996,6220.0
2025-01-06 14:40:00,360.66,360.85,360.51,360.62,7335.0,359.0856,359.2747,358.9362,359.0458,7335.0
2025-01-06 14:50:00,360.61,360.67,360.36,360.55,6012.0,359.0358,359.0955,358.7869,358.9761,6012.0
2025-01-06 15:00:00,360.52,361.2,360.36,361.2,19939.0,358.9462,359.6232,358.7869,359.6232,19939.0
2025-01-06 15:10:00,361.08,361.18,358.02,360.46,80800.0,359.5037,359.6033,356.4571,358.8864,80800.0
2025-01-06 15:20:00,360.61,361.35,360.0,361.35,59701.0,359.0358,359.7726,358.4285,359.7726,59701.0
2025-01-06 15:30:00,361.27,361.96,361.15,361.66,25104.0,359.6929,360.3799,359.5734,360.0812,25104.0
2025-01-06 15:40:00,361.69,362.05,360.87,360.92,50365.0,360.1111,360.4695,359.2947,359.3444,50365.0
2025-01-06 15:50:00,361.05,361.75,360.71,361.43,124935.0,359.4739,360.1708,359.1354,359.8522,124935.0
2025-01-07 09:30:00,362.17,362.47,357.66,358.32,63268.0,360.589,360.8877,356.0987,356.7558,63268.0
2025-01-07 09:40:00,358.16,358.49,352.21,353.36,104846.0,356.5965,356.925,350.6725,351.8174,104846.0
2025-01-07 09:50:00,352.94,355.0,352.4,354.73,35952.0,351.3993,353.4503,350.8616,353.1815,35952.0
2025-01-07 10:00:00,354.43,354.73,351.85,352.67,26986.0,352.8828,353.1815,350.314,351.1305,26986.0
2025-01-07 10:10:00,352.44,353.35,352.35,353.26,21880.0,350.9015,351.8075,350.8119,351.7179,21880.0
2025-01-07 10:20:00,353.02,354.97,352.8,354.0,27446.0,351.4789,353.4204,351.2599,352.4547,27446.0
2025-01-07 10:30:00,354.29,355.92,354.26,355.62,16939.0,352.7434,354.3663,352.7135,354.0676,16939.0
2025-01-07 10:40:00,355.62,356.62,355.31,355.43,24178.0,354.0676,355.0632,353.7589,353.8784,24178.0
2025-01-07 10:50:00,355.72,357.32,355.72,357.29,14583.0,354.1671,355.7602,354.1671,355.7303,14583.0
2025-01-07 11:00:00,357.31,357.62,356.71,356.97,14985.0,355.7502,356.0588,355.1528,355.4117,14985.0
2025-01-07 11:10:00,356.97,357.17,355.64,355.78,20164.0,355.4117,355.6108,354.0875,354.2269,20164.0
2025-01-07 11:20:00,355.95,356.38,355.0,355.77,19083.0,354.3961,354.8243,353.4503,354.2169,19083.0
2025-01-07 11:30:00,355.66,356.66,354.91,355.85,9560.0,354.1074,355.103,353.3607,354.2966,9560.0
2025-01-07 11:40:00,355.95,356.14,355.54,355.81,4218.0,354.3961,354.5853,353.9879,354.2567,4218.0
2025-01-07 11:50:00,355.74,356.12,355.14,355.55,16114.0,354.1871,354.5654,353.5897,353.9979,16114.0
2025-01-07 12:00:00,355.6,356.34,355.52,355.72,8046.0,354.0477,354.7844,353.968,354.1671,8046.0
2025-01-07 12:10:00,355.69,356.55,355.32,356.55,7616.0,354.1373,354.9935,353.7689,354.9935,7616.0
2025-01-07 12:20:00,356.37,356.49,355.35,355.63,8520.0,354.8143,354.9338,353.7988,354.0775,8520.0
2025-01-07 12:30:00,355.86,356.34,355.62,355.87,27126.0,354.3065,354.7844,354.0676,354.3165,27126.0
2025-01-07 12:40:00,356.03,356.54,355.55,356.4,17060.0,354.4758,354.9836,353.9979,354.8442,17060.0
2025-01-07 12:50:00,356.34,357.66,356.2,357.66,22260.0,354.7844,356.0987,354.645,356.0987,22260.0
2025-01-07 13:00:00,357.36,358.03,357.36,357.91,4505.0,355.8,356.4671,355.8,356.3476,4505.0
2025-01-07 13:10:00,357.69,358.06,356.9,357.01,13216.0,356.1285,356.4969,355.342,355.4515,13216.0
2025-01-07 13:20:00,357.02,357.25,356.45,356.92,8589.0,355.4615,355.6905,354.894,355.3619,8589.0
2025-01-07 13:30:00,356.92,357.12,356.57,356.77,7008.0,355.3619,355.561,355.0134,355.2126,7008.0
2025-01-07 13:40:00,356.75,357.05,356.02,356.86,6081.0,355.1926,355.4913,354.4658,355.3022,6081.0
2025-01-07 13:50:00,356.86,356.92,356.63,356.81,5783.0,355.3022,355.3619,355.0732,355.2524,5783.0
2025-01-07 14:00:00,356.73,357.02,356.6,356.63,8624.0,355.1727,355.4615,355.0433,355.0732,8624.0
2025-01-07 14:10:00,356.77,357.7,356.77,357.17,11514.0,355.2126,356.1385,355.2126,355.6108,11514.0
2025-01-07 14:20:00,357.23,357.69,357.23,357.68,13945.0,355.6706,356.1285,355.6706,356.1186,13945.0
2025-01-07 14:30:00,357.56,357.66,356.74,356.74,15831.0,355.9991,356.0987,355.1827,355.1827,15831.0
2025-01-07 14:40:00,356.77,357.05,356.57,356.85,10612.0,355.2126,355.4913,355.0134,355.2922,10612.0
2025-01-07 14:50:00,356.72,356.87,355.7,355.7,14661.0,355.1628,355.3121,354.1472,354.1472,14661.0
2025-01-07 15:00:00,355.51,355.7,355.13,355.27,15094.0,353.9581,354.1472,353.5797,353.7191,15094.0
2025-01-07 15:10:00,355.26,356.39,355.07,355.79,18272.0,353.7091,354.8342,353.52,354.2368,18272.0
2025-01-07 15:20:00,355.7,355.91,355.12,355.37,16293.0,354.1472,354.3563,353.5698,353.8187,16293.0
2025-01-07 15:30:00,355.37,355.54,354.4,354.96,14580.0,353.8187,353.9879,352.8529,353.4105,14580.0
2025-01-07 15:40:00,355.2,355.48,354.44,355.02,23666.0,353.6494,353.9282,352.8927,353.4702,23666.0
2025-01-07 15:50:00,355.02,355.45,354.78,355.22,96887.0,353.4702,353.8983,353.2312,353.6693,96887.0
2025-01-08 09:30:00,361.31,361.31,355.05,356.28,43351.0,359.7327,359.7327,353.5001,354.7247,43351.0
2025-01-08 09:40:00,355.61,357.0,354.72,356.96,15474.0,354.0576,355.4416,353.1715,355.4017,15474.0
2025-01-08 09:50:00,357.05,357.28,355.71,356.28,13839.0,355.4913,355.7203,354.1572,354.7247,13839.0
2025-01-08 10:00:00,356.5,358.48,356.27,358.24,12585.0,354.9437,356.9151,354.7147,356.6761,12585.0
2025-01-08 10:10:00,358.19,358.38,357.49,358.02,10305.0,356.6264,356.8155,355.9294,356.4571,10305.0
2025-01-08 10:20:00,358.14,359.0,357.96,358.59,10846.0,356.5766,357.4328,356.3974,357.0246,10846.0
2025-01-08 10:30:00,358.85,359.4,358.59,359.28,9333.0,357.2835,357.8311,357.0246,357.7116,9333.0
2025-01-08 10:40:00,359.25,359.65,358.91,359.65,8731.0,357.6817,358.08,357.3432,358.08,8731.0
2025-01-08 10:50:00,359.67,360.11,359.66,360.0,12144.0,358.0999,358.538,358.0899,358.4285,12144.0
2025-01-08 11:00:00,360.0,361.09,359.66,360.76,49193.0,358.4285,359.5137,358.0899,359.1851,49193.0
2025-01-08 11:10:00,360.76,360.81,360.26,360.73,13678.0,359.1851,359.2349,358.6873,359.1553,13678.0
2025-01-08 11:20:00,360.71,361.49,360.71,361.28,12802.0,359.1354,359.912,359.1354,359.7029,12802.0
2025-01-08 11:30:00,361.43,361.97,361.07,361.97,5732.0,359.8522,360.3899,359.4938,360.3899,5732.0
2025-01-08 11:40:00,362.22,362.64,361.82,362.54,10420.0,360.6388,361.0569,360.2405,360.9574,10420.0
2025-01-08 11:50:00,362.53,362.73,362.03,362.61,5333.0,360.9474,361.1465,360.4496,361.0271,5333.0
2025-01-08 12:00:00,362.64,362.8,361.65,361.72,19891.0,361.0569,361.2162,360.0713,360.1409,19891.0
2025-01-08 12:10:00,361.71,361.77,361.13,361.77,5587.0,360.131,360.1907,359.5535,360.1907,5587.0
2025-01-08 12:20:00,361.81,362.16,361.45,361.72,11350.0,360.2306,360.579,359.8721,360.1409,11350.0
2025-01-08 12:30:00,361.55,362.09,361.27,361.65,9772.0,359.9717,360.5093,359.6929,360.0713,9772.0
2025-01-08 12:40:00,361.62,362.56,361.61,361.92,8661.0,360.0414,360.9773,360.0314,360.3401,8661.0
2025-01-08 12:50:00,361.95,362.11,361.54,361.93,4662.0,360.3699,360.5292,359.9617,360.35,4662.0
2025-01-08 13:00:00,361.92,362.57,361.92,362.21,7243.0,360.3401,360.9872,360.3401,360.6288,7243.0
2025-01-08 13:10:00,361.99,362.54,361.73,362.38,4031.0,360.4098,360.9574,360.1509,360.7981,4031.0
2025-01-08 13:20:00,362.2,363.01,361.93,363.01,5884.0,360.6189,361.4253,360.35,361.4253,5884.0
2025-01-08 13:30:00,363.0,364.08,362.88,364.08,16161.0,361.4154,362.4906,361.2959,362.4906,16161.0
2025-01-08 13:40:00,364.1,364.26,363.28,363.28,9473.0,362.5106,362.6699,361.6941,361.6941,9473.0
2025-01-08 13:50:00,363.16,363.26,362.25,362.89,7434.0,361.5747,361.6742,360.6686,361.3058,7434.0
2025-01-08 14:00:00,362.69,363.82,362.34,363.65,9076.0,361.1067,362.2318,360.7582,362.0625,9076.0
2025-01-08 14:10:00,363.8,364.16,363.43,364.16,14998.0,362.2119,362.5703,361.8435,362.5703,14998.0
2025-01-08 14:20:00,364.09,364.95,364.04,364.66,7201.0,362.5006,363.3568,362.4508,363.0681,7201.0
2025-01-08 14:30:00,364.57,364.57,363.94,364.16,10025.0,362.9785,362.9785,362.3513,362.5703,10025.0
2025-01-08 14:40:00,364.16,364.26,363.79,364.12,13663.0,362.5703,362.6699,362.2019,362.5305,13663.0
2025-01-08 14:50:00,364.07,364.07,363.44,363.61,6229.0,362.4807,362.4807,361.8534,362.0227,6229.0
2025-01-08 15:00:00,363.8,364.52,363.42,363.67,17440.0,362.2119,362.9287,361.8335,362.0824,17440.0
2025-01-08 15:10:00,363.79,364.1,363.33,363.73,18559.0,362.2019,362.5106,361.7439,362.1422,18559.0
2025-01-08 15:20:00,363.9,364.48,363.56,364.44,22367.0,362.3114,362.8889,361.9729,362.8491,22367.0
2025-01-08 15:30:00,363.98,364.35,363.38,363.61,16218.0,362.3911,362.7595,361.7937,362.0227,16218.0
2025-01-08 15:40:00,363.47,364.15,363.41,364.11,19635.0,361.8833,362.5603,361.8236,362.5205,19635.0
2025-01-08 15:50:00,364.12,364.75,363.88,363.91,77797.0,362.5305,363.1577,362.2915,362.3214,77797.0
2025-01-10 09:30:00,361.62,368.12,361.16,366.84,50580.0,360.0414,366.513,359.5834,365.2386,50580.0
2025-01-10 09:40:00,366.7,368.82,366.59,366.99,19760.0,365.0992,367.21,364.9897,365.3879,19760.0
2025-01-10 09:50:00,366.64,367.2,365.04,366.06,44364.0,365.0395,365.597,363.4465,364.462,44364.0
2025-01-10 10:00:00,366.06,366.06,364.23,365.33,12777.0,364.462,364.462,362.64,363.7352,12777.0
2025-01-10 10:10:00,365.46,366.48,365.27,366.06,14522.0,363.8646,364.8802,363.6755,364.462,14522.0
2025-01-10 10:20:00,366.08,367.26,366.04,366.69,17379.0,364.4819,365.6568,364.4421,365.0893,17379.0
2025-01-10 10:30:00,366.48,366.74,365.94,366.33,10482.0,364.8802,365.139,364.3425,364.7308,10482.0
2025-01-10 10:40:00,365.86,366.66,365.66,366.49,12266.0,364.2629,365.0594,364.0637,364.8901,12266.0
2025-01-10 10:50:00,366.43,367.75,366.18,367.73,8675.0,364.8304,366.1446,364.5815,366.1247,8675.0
2025-01-10 11:00:00,367.54,367.76,366.2,366.22,13672.0,365.9355,366.1546,364.6014,364.6213,13672.0
2025-01-10 11:10:00,366.34,366.69,365.44,365.81,7630.0,364.7408,365.0893,363.8447,364.2131,7630.0
2025-01-10 11:20:00,365.63,366.05,365.05,365.24,8514.0,364.0339,364.452,363.4564,363.6456,8514.0
2025-01-10 11:30:00,365.23,365.31,364.45,364.74,7934.0,363.6356,363.7153,362.859,363.1478,7934.0
2025-01-10 11:40:00,364.72,365.69,364.72,365.01,10189.0,363.1279,364.0936,363.1279,363.4166,10189.0
2025-01-10 11:50:00,365.0,365.14,364.13,364.42,7063.0,363.4066,363.546,362.5404,362.8292,7063.0
2025-01-10 12:00:00,364.14,364.14,362.99,363.2,6300.0,362.5504,362.5504,361.4054,361.6145,6300.0
2025-01-10 12:10:00,363.13,363.68,363.09,363.47,4854.0,361.5448,362.0924,361.505,361.8833,4854.0
2025-01-10 12:20:00,363.39,363.59,362.97,363.5,6170.0,361.8037,362.0028,361.3855,361.9132,6170.0
2025-01-10 12:30:00,363.54,364.34,363.29,364.34,7441.0,361.953,362.7495,361.7041,362.7495,7441.0
2025-01-10 12:40:00,364.27,364.48,364.01,364.41,4229.0,362.6798,362.8889,362.421,362.8192,4229.0
2025-01-10 12:50:00,364.38,364.4,363.84,364.31,10179.0,362.7893,362.8093,362.2517,362.7196,10179.0
2025-01-10 13:00:00,364.14,364.47,363.85,364.34,9304.0,362.5504,362.8789,362.2617,362.7495,9304.0
2025-01-10 13:10:00,364.51,365.28,364.51,365.26,6279.0,362.9188,363.6854,362.9188,363.6655,6279.0
2025-01-10 13:20:00,365.25,366.4,365.03,366.16,19929.0,363.6555,364.8005,363.4365,364.5616,19929.0
2025-01-10 13:30:00,366.02,366.96,365.73,366.96,10665.0,364.4222,365.3581,364.1334,365.3581,10665.0
2025-01-10 13:40:00,367.04,367.6,366.72,367.6,8337.0,365.4377,365.9953,365.1191,365.9953,8337.0
2025-01-10 13:50:00,367.57,368.42,367.27,368.23,8720.0,365.9654,366.8117,365.6667,366.6225,8720.0
2025-01-10 14:00:00,368.29,368.38,366.78,366.83,15747.0,366.6823,366.7719,365.1789,365.2286,15747.0
2025-01-10 14:10:00,366.62,366.98,366.15,366.38,6572.0,365.0196,365.378,364.5516,364.7806,6572.0
2025-01-10 14:20:00,366.23,367.07,366.23,366.77,7498.0,364.6313,365.4676,364.6313,365.1689,7498.0
2025-01-10 14:30:00,366.74,366.74,365.88,366.32,9707.0,365.139,365.139,364.2828,364.7209,9707.0
2025-01-10 14:40:00,366.3,366.44,365.78,365.89,12263.0,364.701,364.8403,364.1832,364.2927,12263.0
2025-01-10 14:50:00,365.97,366.73,365.95,366.62,6686.0,364.3724,365.1291,364.3525,365.0196,6686.0
2025-01-10 15:00:00,366.65,366.76,365.79,366.53,11216.0,365.0494,365.1589,364.1932,364.93,11216.0
2025-01-10 15:10:00,366.39,366.39,364.97,365.17,8740.0,364.7906,364.7906,363.3768,363.5759,8740.0
2025-01-10 15:20:00,365.23,365.77,365.2,365.73,10993.0,363.6356,364.1733,363.6058,364.1334,10993.0
2025-01-10 15:30:00,365.73,365.83,364.95,365.34,15629.0,364.1334,364.233,363.3568,363.7451,15629.0
2025-01-10 15:40:00,364.88,365.39,364.78,365.19,18686.0,363.2872,363.7949,363.1876,363.5958,18686.0
2025-01-10 15:50:00,365.04,366.53,365.03,365.86,68031.0,363.4465,364.93,363.4365,364.2629,68031.0
2025-01-13 09:30:00,363.65,365.6,362.9,363.8,31517.0,362.0625,364.004,361.3158,362.2119,31517.0
2025-01-13 09:40:00,363.57,365.78,363.23,365.28,6665.0,361.9829,364.1832,361.6444,363.6854,6665.0
2025-01-13 09:50:00,364.72,367.72,364.69,367.67,24990.0,363.1279,366.1148,363.098,366.065,24990.0
2025-01-13 10:00:00,367.42,367.85,365.26,366.49,43584.0,365.8161,366.2442,363.6655,364.8901,43584.0
2025-01-13 10:10:00,366.12,366.65,364.88,365.52,44505.0,364.5217,365.0494,363.2872,363.9244,44505.0
2025-01-13 10:20:00,365.02,365.12,363.18,363.56,12642.0,363.4265,363.5261,361.5946,361.9729,12642.0
2025-01-13 10:30:00,363.56,364.09,363.12,363.86,14621.0,361.9729,362.5006,361.5348,362.2716,14621.0
2025-01-13 10:40:00,364.02,364.45,363.61,363.84,24390.0,362.4309,362.859,362.0227,362.2517,24390.0
2025-01-13 10:50:00,363.81,364.12,363.3,363.33,6812.0,362.2218,362.5305,361.7141,361.7439,6812.0
2025-01-13 11:00:00,363.35,363.35,362.18,362.56,12312.0,361.7638,361.7638,360.5989,360.9773,12312.0
2025-01-13 11:10:00,362.54,362.85,362.01,362.67,4842.0,360.9574,361.266,360.4297,361.0868,4842.0
2025-01-13 11:20:00,362.48,363.09,362.47,363.06,8773.0,360.8976,361.505,360.8877,361.4751,8773.0
2025-01-13 11:30:00,363.02,363.02,361.75,361.98,19257.0,361.4353,361.4353,360.1708,360.3998,19257.0
2025-01-13 11:40:00,362.31,363.47,362.24,362.51,9026.0,360.7284,361.8833,360.6587,360.9275,9026.0
2025-01-13 11:50:00,362.96,362.96,361.84,362.03,9421.0,361.3755,361.3755,360.2604,360.4496,9421.0
2025-01-13 12:00:00,361.97,362.49,361.67,362.44,6323.0,360.3899,360.9076,360.0912,360.8578,6323.0
2025-01-13 12:10:00,362.65,363.45,362.51,363.39,9272.0,361.0669,361.8634,360.9275,361.8037,9272.0
2025-01-13 12:20:00,363.46,363.64,362.77,363.14,7942.0,361.8734,362.0526,361.1864,361.5548,7942.0
2025-01-13 12:30:00,362.88,363.33,362.79,362.91,4896.0,361.2959,361.7439,361.2063,361.3258,4896.0
2025-01-13 12:40:00,362.97,363.44,362.88,363.44,7146.0,361.3855,361.8534,361.2959,361.8534,7146.0
2025-01-13 12:50:00,363.29,364.02,362.87,364.01,10568.0,361.7041,362.4309,361.2859,362.421,10568.0
2025-01-13 13:00:00,363.77,363.77,362.55,363.25,10807.0,362.182,362.182,360.9673,361.6643,10807.0
2025-01-13 13:10:00,363.1,363.35,362.87,362.87,4922.0,361.5149,361.7638,361.2859,361.2859,4922.0
2025-01-13 13:20:00,362.96,363.0,362.37,362.61,8166.0,361.3755,361.4154,360.7881,361.0271,8166.0
2025-01-13 13:30:00,362.58,362.93,362.57,362.63,9608.0,360.9972,361.3457,360.9872,361.047,9608.0
2025-01-13 13:40:00,362.65,363.17,362.48,362.92,5666.0,361.0669,361.5846,360.8976,361.3357,5666.0
2025-01-13 13:50:00,362.91,362.96,361.98,362.16,4396.0,361.3258,361.3755,360.3998,360.579,4396.0
2025-01-13 14:00:00,362.16,362.26,361.73,361.77,7041.0,360.579,360.6786,360.1509,360.1907,7041.0
2025-01-13 14:10:00,361.88,362.17,361.76,362.1,10943.0,360.3003,360.589,360.1808,360.5193,10943.0
2025-01-13 14:20:00,362.26,362.54,361.75,362.21,16742.0,360.6786,360.9574,360.1708,360.6288,16742.0
2025-01-13 14:30:00,362.55,362.62,362.1,362.62,9165.0,360.9673,361.037,360.5193,361.037,9165.0
2025-01-13 14:40:00,362.53,362.79,362.12,362.13,5855.0,360.9474,361.2063,360.5392,360.5492,5855.0
2025-01-13 14:50:00,362.05,362.86,362.05,362.68,17831.0,360.4695,361.276,360.4695,361.0968,17831.0
2025-01-13 15:00:00,362.68,363.14,362.57,362.81,14960.0,361.0968,361.5548,360.9872,361.2262,14960.0
2025-01-13 15:10:00,362.69,363.11,362.03,362.25,25488.0,361.1067,361.5249,360.4496,360.6686,25488.0
2025-01-13 15:20:00,362.36,362.49,361.78,361.92,17076.0,360.7782,360.9076,360.2007,360.3401,17076.0
2025-01-13 15:30:00,361.92,361.94,361.15,361.16,27304.0,360.3401,360.36,359.5734,359.5834,27304.0
2025-01-13 15:40:00,361.15,361.64,360.81,360.84,38864.0,359.5734,360.0613,359.2349,359.2648,38864.0
2025-01-13 15:50:00,360.96,361.73,360.76,360.91,165553.0,359.3843,360.1509,359.1851,359.3345,165553.0
2025-01-14 09:30:00,362.83,363.61,361.68,361.97,15067.0,361.2461,362.0227,360.1011,360.3899,15067.0
2025-01-14 09:40:00,361.86,362.39,361.27,362.08,12205.0,360.2803,360.808,359.6929,360.4994,12205.0
2025-01-14 09:50:00,361.76,361.84,360.98,361.05,4226.0,360.1808,360.2604,359.4042,359.4739,4226.0
2025-01-14 10:00:00,361.4,362.25,361.4,361.75,11730.0,359.8223,360.6686,359.8223,360.1708,11730.0
2025-01-14 10:10:00,361.94,362.19,361.29,362.12,9779.0,360.36,360.6089,359.7128,360.5392,9779.0
2025-01-14 10:20:00,362.06,362.49,361.85,362.22,12779.0,360.4795,360.9076,360.2704,360.6388,12779.0
2025-01-14 10:30:00,361.66,362.09,361.36,361.58,14716.0,360.0812,360.5093,359.7825,360.0016,14716.0
2025-01-14 10:40:00,361.79,361.79,360.95,361.11,6752.0,360.2106,360.2106,359.3743,359.5336,6752.0
2025-01-14 10:50:00,361.07,361.33,360.8,361.18,5756.0,359.4938,359.7527,359.225,359.6033,5756.0
2025-01-14 11:00:00,360.91,361.1,360.0,360.66,7549.0,359.3345,359.5237,358.4285,359.0856,7549.0
2025-01-14 11:10:00,360.92,360.92,360.0,360.46,8985.0,359.3444,359.3444,358.4285,358.8864,8985.0
2025-01-14 11:20:00,360.5,361.03,360.5,360.7,3198.0,358.9263,359.454,358.9263,359.1254,3198.0
2025-01-14 11:30:00,360.56,360.56,360.0,360.29,1711.0,358.986,358.986,358.4285,358.7172,1711.0
2025-01-14 11:40:00,360.29,360.32,359.52,360.1,7629.0,358.7172,358.7471,357.9506,358.528,7629.0
2025-01-14 11:50:00,359.88,360.09,359.32,359.32,7489.0,358.309,358.5181,357.7514,357.7514,7489.0
2025-01-14 12:00:00,359.41,359.89,359.39,359.77,7814.0,357.841,358.3189,357.8211,358.1995,7814.0
2025-01-14 12:10:00,359.77,360.0,359.59,359.59,3844.0,358.1995,358.4285,358.0202,358.0202,3844.0
2025-01-14 12:20:00,359.66,360.23,359.54,360.14,8167.0,358.0899,358.6575,357.9705,358.5678,8167.0
2025-01-14 12:30:00,360.06,360.18,359.64,359.97,19278.0,358.4882,358.6077,358.07,358.3986,19278.0
2025-01-14 12:40:00,360.04,361.0,359.99,360.82,12655.0,358.4683,359.4241,358.4185,359.2449,12655.0
2025-01-14 12:50:00,360.64,360.79,360.03,360.05,7310.0,359.0657,359.215,358.4583,358.4782,7310.0
2025-01-14 13:00:00,360.04,360.75,360.04,360.69,5782.0,358.4683,359.1752,358.4683,359.1154,5782.0
2025-01-14 13:10:00,360.43,361.0,360.41,360.45,24566.0,358.8566,359.4241,358.8367,358.8765,24566.0
2025-01-14 13:20:00,360.71,361.42,360.58,361.39,20360.0,359.1354,359.8423,359.0059,359.8124,20360.0
2025-01-14 13:30:00,361.38,361.54,360.81,361.37,3356.0,359.8024,359.9617,359.2349,359.7925,3356.0
2025-01-14 13:40:00,361.59,361.72,361.21,361.51,3979.0,360.0115,360.1409,359.6332,359.9319,3979.0
2025-01-14 13:50:00,361.59,361.8,361.2,361.2,6258.0,360.0115,360.2206,359.6232,359.6232,6258.0
2025-01-14 14:00:00,361.2,361.46,360.77,361.42,9445.0,359.6232,359.8821,359.1951,359.8423,9445.0
2025-01-14 14:10:00,361.61,362.37,361.45,362.11,45845.0,360.0314,360.7881,359.8721,360.5292,45845.0
2025-01-14 14:20:00,362.0,362.55,361.74,362.3,8016.0,360.4197,360.9673,360.1609,360.7184,8016.0
2025-01-14 14:30:00,362.29,362.68,362.01,362.1,8997.0,360.7085,361.0968,360.4297,360.5193,8997.0
2025-01-14 14:40:00,362.3,362.44,362.0,362.21,8484.0,360.7184,360.8578,360.4197,360.6288,8484.0
2025-01-14 14:50:00,362.12,362.21,361.0,361.0,8588.0,360.5392,360.6288,359.4241,359.4241,8588.0
2025-01-14 15:00:00,361.0,361.23,360.48,360.85,6855.0,359.4241,359.6531,358.9064,359.2747,6855.0
2025-01-14 15:10:00,360.86,361.33,360.75,361.28,18230.0,359.2847,359.7527,359.1752,359.7029,18230.0
2025-01-14 15:20:00,361.03,361.8,361.03,361.73,48046.0,359.454,360.2206,359.454,360.1509,48046.0
2025-01-14 15:30:00,361.83,361.84,361.14,361.23,32438.0,360.2505,360.2604,359.5635,359.6531,32438.0
2025-01-14 15:40:00,361.23,362.39,361.09,362.01,37007.0,359.6531,360.808,359.5137,360.4297,37007.0
2025-01-14 15:50:00,362.22,363.13,362.1,362.8,103154.0,360.6388,361.5448,360.5193,361.2162,103154.0
2025-01-15 09:30:00,364.53,367.02,363.66,367.02,26691.0,362.9387,365.4178,362.0725,365.4178,26691.0
2025-01-15 09:40:00,367.06,368.0,366.57,367.41,9097.0,365.4576,366.3935,364.9698,365.8061,9097.0
2025-01-15 09:50:00,367.9,368.26,366.96,367.54,10162.0,366.294,366.6524,365.3581,365.9355,10162.0
2025-01-15 10:00:00,367.43,367.83,366.46,367.01,20638.0,365.826,366.2243,364.8603,365.4079,20638.0
2025-01-15 10:10:00,366.66,367.49,365.95,366.24,17283.0,365.0594,365.8858,364.3525,364.6412,17283.0
2025-01-15 10:20:00,365.9,366.82,365.84,366.43,11435.0,364.3027,365.2187,364.243,364.8304,11435.0
2025-01-15 10:30:00,366.5,367.66,366.19,366.85,14431.0,364.9001,366.055,364.5914,365.2486,14431.0
2025-01-15 10:40:00,366.6,367.51,366.43,367.51,17296.0,364.9996,365.9057,364.8304,365.9057,17296.0
2025-01-15 10:50:00,367.44,367.65,366.88,367.2,8398.0,365.836,366.0451,365.2784,365.597,8398.0
2025-01-15 11:00:00,367.23,367.29,366.26,366.78,12526.0,365.6269,365.6866,364.6611,365.1789,12526.0
2025-01-15 11:10:00,366.78,367.16,366.35,366.87,10414.0,365.1789,365.5572,364.7507,365.2685,10414.0
2025-01-15 11:20:00,366.72,367.45,366.37,366.58,11358.0,365.1191,365.8459,364.7707,364.9797,11358.0
2025-01-15 11:30:00,366.58,366.58,364.62,365.17,23251.0,364.9797,364.9797,363.0283,363.5759,23251.0
2025-01-15 11:40:00,365.17,365.53,364.87,364.94,18103.0,363.5759,363.9343,363.2772,363.3469,18103.0
2025-01-15 11:50:00,365.17,365.82,364.84,365.51,8705.0,363.5759,364.2231,363.2473,363.9144,8705.0
2025-01-15 12:00:00,365.49,366.35,365.49,366.03,15017.0,363.8945,364.7507,363.8945,364.4321,15017.0
2025-01-15 12:10:00,366.12,366.9,365.98,366.41,8052.0,364.5217,365.2983,364.3824,364.8105,8052.0
2025-01-15 12:20:00,366.38,367.49,366.17,367.49,11207.0,364.7806,365.8858,364.5715,365.8858,11207.0
2025-01-15 12:30:00,367.21,367.5,366.96,367.49,18439.0,365.607,365.8957,365.3581,365.8858,18439.0
2025-01-15 12:40:00,367.5,367.57,367.18,367.45,11480.0,365.8957,365.9654,365.5771,365.8459,11480.0
2025-01-15 12:50:00,367.35,367.42,366.9,367.23,7152.0,365.7464,365.8161,365.2983,365.6269,7152.0
2025-01-15 13:00:00,367.23,367.65,366.99,366.99,7538.0,365.6269,366.0451,365.3879,365.3879,7538.0
2025-01-15 13:10:00,367.07,367.28,366.52,367.27,4212.0,365.4676,365.6767,364.92,365.6667,4212.0
2025-01-15 13:20:00,367.25,367.45,367.07,367.38,8125.0,365.6468,365.8459,365.4676,365.7762,8125.0
2025-01-15 13:30:00,367.45,367.68,367.31,367.5,5000.0,365.8459,366.0749,365.7065,365.8957,5000.0
2025-01-15 13:40:00,367.31,367.33,366.89,366.97,7926.0,365.7065,365.7265,365.2884,365.368,7926.0
2025-01-15 13:50:00,367.2,367.65,367.08,367.38,9376.0,365.597,366.0451,365.4776,365.7762,9376.0
2025-01-15 14:00:00,367.49,368.0,367.47,367.86,7215.0,365.8858,366.3935,365.8658,366.2541,7215.0
2025-01-15 14:10:00,367.7,367.86,367.34,367.57,14353.0,366.0948,366.2541,365.7364,365.9654,14353.0
2025-01-15 14:20:00,367.74,367.82,366.95,367.51,42923.0,366.1347,366.2143,365.3481,365.9057,42923.0
2025-01-15 14:30:00,367.43,368.5,367.34,368.33,33410.0,365.826,366.8914,365.7364,366.7221,33410.0
2025-01-15 14:40:00,368.41,368.46,367.81,368.07,10829.0,366.8017,366.8515,366.2044,366.4632,10829.0
2025-01-15 14:50:00,368.24,369.24,368.07,368.97,14838.0,366.6325,367.6281,366.4632,367.3593,14838.0
2025-01-15 15:00:00,369.0,369.32,368.69,369.17,21247.0,367.3892,367.7078,367.0805,367.5584,21247.0
2025-01-15 15:10:00,369.03,369.18,368.67,368.9,28911.0,367.419,367.5684,367.0606,367.2896,28911.0
2025-01-15 15:20:00,368.96,369.87,368.86,369.5,19134.0,367.3493,368.2554,367.2498,367.887,19134.0
2025-01-15 15:30:00,369.5,369.79,368.92,369.46,25155.0,367.887,368.1757,367.3095,367.8472,25155.0
2025-01-15 15:40:00,369.42,370.05,369.16,369.33,24698.0,367.8073,368.4346,367.5485,367.7177,24698.0
2025-01-15 15:50:00,369.08,369.72,367.76,368.47,131228.0,367.4688,368.106,366.1546,366.8615,131228.0
2025-01-16 09:30:00,372.07,379.46,372.07,375.27,54843.0,370.4458,377.8035,370.4458,373.6318,54843.0
2025-01-16 09:40:00,375.58,376.01,373.03,374.21,23978.0,373.9404,374.3686,371.4016,372.5764,23978.0
2025-01-16 09:50:00,374.21,374.66,373.4,374.08,12255.0,372.5764,373.0245,371.77,372.447,12255.0
2025-01-16 10:00:00,374.11,376.61,373.1,376.61,25538.0,372.4769,374.9659,371.4713,374.9659,25538.0
2025-01-16 10:10:00,376.8,376.8,375.85,376.13,13291.0,375.1551,375.1551,374.2093,374.488,13291.0
2025-01-16 10:20:00,375.64,377.04,375.64,377.0,11335.0,374.0002,375.3941,374.0002,375.3542,11335.0
2025-01-16 10:30:00,376.97,378.41,376.93,378.2,21875.0,375.3244,376.7581,375.2846,376.549,21875.0
2025-01-16 10:40:00,378.17,378.62,377.59,378.5,9951.0,376.5191,376.9672,375.9417,376.8477,9951.0
2025-01-16 10:50:00,378.75,379.49,378.3,379.21,15254.0,377.0966,377.8334,376.6486,377.5546,15254.0
2025-01-16 11:00:00,379.31,379.56,378.72,378.72,9535.0,377.6542,377.9031,377.0667,377.0667,9535.0
2025-01-16 11:10:00,378.59,378.95,377.99,378.73,10418.0,376.9373,377.2957,376.3399,377.0767,10418.0
2025-01-16 11:20:00,378.96,379.3,378.46,379.3,9120.0,377.3057,377.6442,376.8079,377.6442,9120.0
2025-01-16 11:30:00,379.39,379.71,378.74,378.93,10475.0,377.7338,378.0524,377.0867,377.2758,10475.0
2025-01-16 11:40:00,378.92,379.45,378.84,379.45,5594.0,377.2659,377.7936,377.1862,377.7936,5594.0
2025-01-16 11:50:00,379.47,380.14,378.52,379.91,16263.0,377.8135,378.4805,376.8676,378.2515,16263.0
2025-01-16 12:00:00,379.9,380.41,379.82,380.26,11121.0,378.2416,378.7494,378.1619,378.6,11121.0
2025-01-16 12:10:00,380.29,380.38,379.54,380.05,8164.0,378.6299,378.7195,377.8832,378.3909,8164.0
2025-01-16 12:20:00,380.05,380.05,379.65,379.67,9228.0,378.3909,378.3909,377.9927,378.0126,9228.0
2025-01-16 12:30:00,379.67,379.83,379.19,379.4,4495.0,378.0126,378.1719,377.5347,377.7438,4495.0
2025-01-16 12:40:00,379.41,379.61,379.0,379.5,7501.0,377.7537,377.9529,377.3455,377.8433,7501.0
2025-01-16 12:50:00,379.54,379.83,379.2,379.6,12798.0,377.8832,378.1719,377.5446,377.9429,12798.0
2025-01-16 13:00:00,379.86,380.16,379.65,380.16,8439.0,378.2018,378.5005,377.9927,378.5005,8439.0
2025-01-16 13:10:00,380.19,380.43,380.1,380.39,6844.0,378.5303,378.7693,378.4407,378.7294,6844.0
2025-01-16 13:20:00,380.46,380.51,379.58,379.79,13188.0,378.7991,378.8489,377.923,378.1321,13188.0
2025-01-16 13:30:00,379.75,379.8,379.29,379.44,4982.0,378.0922,378.142,377.6342,377.7836,4982.0
2025-01-16 13:40:00,379.53,379.65,378.36,378.61,12055.0,377.8732,377.9927,376.7083,376.9572,12055.0
2025-01-16 13:50:00,378.91,379.03,378.47,378.74,13124.0,377.2559,377.3754,376.8178,377.0867,13124.0
2025-01-16 14:00:00,378.83,378.93,378.49,378.68,10843.0,377.1763,377.2758,376.8377,377.0269,10843.0
2025-01-16 14:10:00,378.64,378.99,378.64,378.97,8284.0,376.9871,377.3356,376.9871,377.3156,8284.0
2025-01-16 14:20:00,379.03,379.38,378.8,379.38,15737.0,377.3754,377.7239,377.1464,377.7239,15737.0
2025-01-16 14:30:00,379.39,379.7,379.23,379.68,9079.0,377.7338,378.0425,377.5745,378.0225,9079.0
2025-01-16 14:40:00,379.74,379.82,379.26,379.58,12301.0,378.0823,378.1619,377.6044,377.923,12301.0
2025-01-16 14:50:00,379.52,379.86,379.34,379.56,11875.0,377.8632,378.2018,377.684,377.9031,11875.0
2025-01-16 15:00:00,379.69,380.05,379.41,379.66,9590.0,378.0325,378.3909,377.7537,378.0026,9590.0
2025-01-16 15:10:00,379.98,380.03,379.59,379.87,12076.0,378.3212,378.371,377.9329,378.2117,12076.0
2025-01-16 15:20:00,379.79,379.82,379.33,379.62,20896.0,378.1321,378.1619,377.6741,377.9628,20896.0
2025-01-16 15:30:00,379.7,380.25,379.67,380.25,16361.0,378.0425,378.5901,378.0126,378.5901,16361.0
2025-01-16 15:40:00,380.15,381.59,380.08,381.33,34641.0,378.4905,379.9242,378.4208,379.6653,34641.0
2025-01-16 15:50:00,381.45,381.82,381.03,381.68,116005.0,379.7848,380.1532,379.3667,380.0138,116005.0
2025-01-17 09:30:00,385.0,385.82,379.45,382.39,263909.0,383.3193,384.1357,377.7936,380.7207,263909.0
2025-01-17 09:40:00,382.42,382.81,379.0,381.86,19046.0,380.7506,381.1389,377.3455,380.193,19046.0
2025-01-17 09:50:00,381.86,382.99,381.24,382.77,25396.0,380.193,381.3181,379.5757,381.0991,25396.0
2025-01-17 10:00:00,382.8,382.8,380.68,380.97,22551.0,381.1289,381.1289,379.0182,379.3069,22551.0
2025-01-17 10:10:00,380.87,381.98,380.58,381.5,9647.0,379.2074,380.3125,378.9186,379.8346,9647.0
2025-01-17 10:20:00,381.93,382.72,381.76,382.47,4397.0,380.2627,381.0493,380.0935,380.8004,4397.0
2025-01-17 10:30:00,382.63,382.63,381.21,381.6,6595.0,380.9597,380.9597,379.5459,379.9342,6595.0
2025-01-17 10:40:00,381.5,382.26,381.24,382.02,8235.0,379.8346,380.5913,379.5757,380.3523,8235.0
2025-01-17 10:50:00,382.0,382.53,381.83,382.11,8037.0,380.3324,380.8601,380.1632,380.4419,8037.0
2025-01-17 11:00:00,382.25,382.84,382.0,382.31,36331.0,380.5813,381.1688,380.3324,380.6411,36331.0
2025-01-17 11:10:00,382.32,382.6,381.8,381.81,17427.0,380.651,380.9298,380.1333,380.1432,17427.0
2025-01-17 11:20:00,381.86,382.18,381.58,382.17,21671.0,380.193,380.5116,379.9143,380.5017,21671.0
2025-01-17 11:30:00,382.17,383.07,382.15,382.94,35051.0,380.5017,381.3977,380.4818,381.2683,35051.0
2025-01-17 11:40:00,382.92,383.51,382.58,382.99,30950.0,381.2484,381.8358,380.9099,381.3181,30950.0
2025-01-17 11:50:00,383.19,383.5,382.07,382.07,12466.0,381.5172,381.8259,380.4021,380.4021,12466.0
2025-01-17 12:00:00,382.18,382.57,381.7,382.56,8674.0,380.5116,380.8999,380.0337,380.89,8674.0
2025-01-17 12:10:00,382.5,383.28,382.3,382.94,20722.0,380.8302,381.6068,380.6311,381.2683,20722.0
2025-01-17 12:20:00,382.94,383.05,382.48,382.6,9189.0,381.2683,381.3778,380.8103,380.9298,9189.0
2025-01-17 12:30:00,382.74,383.41,382.38,383.02,24832.0,381.0692,381.7363,380.7108,381.348,24832.0
2025-01-17 12:40:00,382.92,383.02,382.34,382.6,4274.0,381.2484,381.348,380.6709,380.9298,4274.0
2025-01-17 12:50:00,383.04,383.04,382.4,382.5,4398.0,381.3679,381.3679,380.7307,380.8302,4398.0
2025-01-17 13:00:00,382.58,382.73,382.25,382.29,2960.0,380.9099,381.0592,380.5813,380.6212,2960.0
2025-01-17 13:10:00,382.1,382.54,381.84,382.21,15882.0,380.432,380.8701,380.1731,380.5415,15882.0
2025-01-17 13:20:00,381.91,382.31,381.91,382.17,1710.0,380.2428,380.6411,380.2428,380.5017,1710.0
2025-01-17 13:30:00,382.35,382.41,382.12,382.33,5342.0,380.6809,380.7406,380.4519,380.661,5342.0
2025-01-17 13:40:00,382.48,382.48,382.09,382.46,4390.0,380.8103,380.8103,380.422,380.7904,4390.0
2025-01-17 13:50:00,382.41,383.17,382.32,383.16,3205.0,380.7406,381.4973,380.651,381.4874,3205.0
2025-01-17 14:00:00,383.17,383.57,382.61,382.82,31969.0,381.4973,381.8956,380.9398,381.1488,31969.0
2025-01-17 14:10:00,382.72,382.97,382.43,382.43,3994.0,381.0493,381.2982,380.7605,380.7605,3994.0
2025-01-17 14:20:00,382.66,383.38,382.66,383.38,8748.0,380.9895,381.7064,380.9895,381.7064,8748.0
2025-01-17 14:30:00,383.23,383.66,382.92,383.37,8917.0,381.557,381.9852,381.2484,381.6964,8917.0
2025-01-17 14:40:00,383.49,383.82,383.24,383.75,12110.0,381.8159,382.1445,381.567,382.0748,12110.0
2025-01-17 14:50:00,383.74,384.44,383.3,384.24,28083.0,382.0648,382.7618,381.6267,382.5626,28083.0
2025-01-17 15:00:00,384.09,384.49,383.86,384.49,10659.0,382.4133,382.8115,382.1843,382.8115,10659.0
2025-01-17 15:10:00,384.49,384.96,384.4,384.54,17886.0,382.8115,383.2795,382.7219,382.8613,17886.0
2025-01-17 15:20:00,384.56,384.64,383.93,383.97,12740.0,382.8812,382.9609,382.254,382.2938,12740.0
2025-01-17 15:30:00,384.11,384.41,383.74,383.74,18288.0,382.4332,382.7319,382.0648,382.0648,18288.0
2025-01-17 15:40:00,383.71,384.05,383.53,383.91,16101.0,382.035,382.3735,381.8557,382.2341,16101.0
2025-01-17 15:50:00,383.85,384.09,383.16,383.42,106090.0,382.1743,382.4133,381.4874,381.7462,106090.0
2025-01-21 09:30:00,389.63,396.01,387.9,391.66,94520.0,387.9291,394.2813,386.2067,389.9502,94520.0
2025-01-21 09:40:00,391.76,394.57,391.66,393.98,37763.0,390.0498,392.8475,389.9502,392.2601,37763.0
2025-01-21 09:50:00,394.47,394.92,393.66,394.0,83368.0,392.748,393.196,391.9415,392.28,83368.0
2025-01-21 10:00:00,394.0,394.9,393.21,393.59,68737.0,392.28,393.1761,391.4935,391.8718,68737.0
2025-01-21 10:10:00,393.59,394.58,393.02,393.81,57410.0,391.8718,392.8575,391.3043,392.0909,57410.0
2025-01-21 10:20:00,393.78,393.78,392.01,392.13,28262.0,392.061,392.061,390.2987,390.4182,28262.0
2025-01-21 10:30:00,392.45,392.71,391.6,392.68,27390.0,390.7368,390.9957,389.8905,390.9658,27390.0
2025-01-21 10:40:00,392.85,393.27,391.84,393.03,26955.0,391.1351,391.5532,390.1295,391.3143,26955.0
2025-01-21 10:50:00,392.64,392.72,391.61,392.42,25446.0,390.926,391.0056,389.9005,390.7069,25446.0
2025-01-21 11:00:00,392.0,392.59,391.5,392.44,20367.0,390.2888,390.8762,389.7909,390.7268,20367.0
2025-01-21 11:10:00,392.32,392.66,391.49,392.22,12192.0,390.6074,390.9459,389.781,390.5078,12192.0
2025-01-21 11:20:00,392.22,392.47,391.76,391.99,14824.0,390.5078,390.7567,390.0498,390.2788,14824.0
2025-01-21 11:30:00,392.0,392.38,391.91,392.38,11899.0,390.2888,390.6671,390.1992,390.6671,11899.0
2025-01-21 11:40:00,392.55,393.35,392.52,393.35,14468.0,390.8364,391.6329,390.8065,391.6329,14468.0
2025-01-21 11:50:00,393.12,393.61,392.78,393.32,13047.0,391.4039,391.8917,391.0654,391.603,13047.0
2025-01-21 12:00:00,393.31,393.51,392.96,393.39,6795.0,391.593,391.7922,391.2446,391.6727,6795.0
2025-01-21 12:10:00,393.3,393.96,393.3,393.63,12388.0,391.5831,392.2402,391.5831,391.9116,12388.0
2025-01-21 12:20:00,393.75,393.82,393.21,393.37,12201.0,392.0311,392.1008,391.4935,391.6528,12201.0
2025-01-21 12:30:00,393.54,394.24,393.49,394.11,15069.0,391.822,392.519,391.7723,392.3896,15069.0
2025-01-21 12:40:00,393.88,394.21,393.81,393.98,4501.0,392.1606,392.4891,392.0909,392.2601,4501.0
2025-01-21 12:50:00,393.98,394.35,393.95,394.18,8394.0,392.2601,392.6285,392.2303,392.4592,8394.0
2025-01-21 13:00:00,394.07,394.37,393.48,394.32,10177.0,392.3497,392.6484,391.7623,392.5986,10177.0
2025-01-21 13:10:00,394.23,394.44,393.96,394.44,6183.0,392.509,392.7181,392.2402,392.7181,6183.0
2025-01-21 13:20:00,394.46,394.67,394.32,394.56,8766.0,392.738,392.9471,392.5986,392.8376,8766.0
2025-01-21 13:30:00,394.55,395.26,394.49,394.5,11939.0,392.8276,393.5345,392.7679,392.7779,11939.0
2025-01-21 13:40:00,394.54,394.82,394.3,394.53,5859.0,392.8177,393.0965,392.5787,392.8077,5859.0
2025-01-21 13:50:00,394.5,395.43,394.49,395.43,19624.0,392.7779,393.7038,392.7679,393.7038,19624.0
2025-01-21 14:00:00,395.37,395.55,394.68,395.28,12503.0,393.6441,393.8233,392.9571,393.5544,12503.0
2025-01-21 14:10:00,395.28,395.75,395.28,395.34,14103.0,393.5544,394.0224,393.5544,393.6142,14103.0
2025-01-21 14:20:00,395.11,395.17,394.38,394.82,10846.0,393.3852,393.4449,392.6584,393.0965,10846.0
2025-01-21 14:30:00,394.7,394.95,394.27,394.54,7386.0,392.977,393.2259,392.5489,392.8177,7386.0
2025-01-21 14:40:00,394.56,394.69,393.91,394.07,9581.0,392.8376,392.967,392.1904,392.3497,9581.0
2025-01-21 14:50:00,394.05,394.62,393.92,394.62,6467.0,392.3298,392.8973,392.2004,392.8973,6467.0
2025-01-21 15:00:00,394.67,395.04,394.59,394.8,12672.0,392.9471,393.3155,392.8675,393.0765,12672.0
2025-01-21 15:10:00,394.79,395.43,394.73,395.32,11486.0,393.0666,393.7038,393.0068,393.5943,11486.0
2025-01-21 15:20:00,395.45,395.52,394.26,394.78,27343.0,393.7237,393.7934,392.5389,393.0566,27343.0
2025-01-21 15:30:00,394.79,394.9,394.4,394.72,13578.0,393.0666,393.1761,392.6783,392.9969,13578.0
2025-01-21 15:40:00,394.74,394.95,393.84,394.13,31233.0,393.0168,393.2259,392.1207,392.4095,31233.0
2025-01-21 15:50:00,394.24,396.21,394.11,395.82,132770.0,392.519,394.4804,392.3896,394.0921,132770.0
2025-01-22 09:30:00,394.16,394.21,390.4,391.46,67987.0,392.4393,392.4891,388.6957,389.7511,67987.0
2025-01-22 09:40:00,391.12,393.58,390.91,393.24,21297.0,389.4126,391.8619,389.2035,391.5234,21297.0
2025-01-22 09:50:00,393.24,394.45,392.01,392.78,24689.0,391.5234,392.7281,390.2987,391.0654,24689.0
2025-01-22 10:00:00,392.44,394.41,392.02,393.78,26481.0,390.7268,392.6882,390.3087,392.061,26481.0
2025-01-22 10:10:00,393.84,394.98,393.28,394.54,18149.0,392.1207,393.2558,391.5632,392.8177,18149.0
2025-01-22 10:20:00,394.5,394.96,393.93,394.4,40103.0,392.7779,393.2358,392.2103,392.6783,40103.0
2025-01-22 10:30:00,394.63,394.63,393.58,394.11,28701.0,392.9073,392.9073,391.8619,392.3896,28701.0
2025-01-22 10:40:00,393.96,394.83,393.81,394.25,17431.0,392.2402,393.1064,392.0909,392.5289,17431.0
2025-01-22 10:50:00,394.55,394.88,393.8,393.94,22109.0,392.8276,393.1562,392.0809,392.2203,22109.0
2025-01-22 11:00:00,393.94,394.19,393.44,393.89,24345.0,392.2203,392.4692,391.7225,392.1705,24345.0
2025-01-22 11:10:00,393.87,394.3,393.63,393.9,18121.0,392.1506,392.5787,391.9116,392.1805,18121.0
2025-01-22 11:20:00,393.88,393.95,393.29,393.63,8928.0,392.1606,392.2303,391.5731,391.9116,8928.0
2025-01-22 11:30:00,393.61,394.45,393.61,394.23,21905.0,391.8917,392.7281,391.8917,392.509,21905.0
2025-01-22 11:40:00,394.23,394.62,393.51,394.0,17109.0,392.509,392.8973,391.7922,392.28,17109.0
2025-01-22 11:50:00,393.75,394.13,393.46,393.97,12340.0,392.0311,392.4095,391.7424,392.2502,12340.0
2025-01-22 12:00:00,393.97,394.17,393.76,393.83,6310.0,392.2502,392.4493,392.0411,392.1108,6310.0
2025-01-22 12:10:00,393.63,394.89,393.63,394.84,13491.0,391.9116,393.1661,391.9116,393.1164,13491.0
2025-01-22 12:20:00,394.84,395.0,394.3,394.47,18748.0,393.1164,393.2757,392.5787,392.748,18748.0
2025-01-22 12:30:00,394.38,394.79,394.36,394.79,8723.0,392.6584,393.0666,392.6385,393.0666,8723.0
2025-01-22 12:40:00,394.59,394.64,393.6,393.93,8947.0,392.8675,392.9172,391.8818,392.2103,8947.0
2025-01-22 12:50:00,393.63,393.8,392.58,392.59,25350.0,391.9116,392.0809,390.8662,390.8762,25350.0
2025-01-22 13:00:00,392.43,392.49,390.94,392.17,43414.0,390.7169,390.7766,389.2334,390.458,43414.0
2025-01-22 13:10:00,392.17,392.66,392.0,392.43,11887.0,390.458,390.9459,390.2888,390.7169,11887.0
2025-01-22 13:20:00,392.38,392.66,392.0,392.42,29892.0,390.6671,390.9459,390.2888,390.7069,29892.0
2025-01-22 13:30:00,392.31,392.47,391.54,391.93,24937.0,390.5974,390.7567,389.8308,390.2191,24937.0
2025-01-22 13:40:00,391.9,392.06,391.5,391.77,16523.0,390.1892,390.3485,389.7909,390.0598,16523.0
2025-01-22 13:50:00,391.78,392.15,391.77,391.91,20251.0,390.0697,390.4381,390.0598,390.1992,20251.0
2025-01-22 14:00:00,391.92,391.96,391.75,391.82,29219.0,390.2091,390.2489,390.0399,390.1096,29219.0
2025-01-22 14:10:00,391.82,391.86,391.24,391.51,16490.0,390.1096,390.1494,389.5321,389.8009,16490.0
2025-01-22 14:20:00,391.6,392.18,391.55,391.71,29995.0,389.8905,390.468,389.8407,390.0,29995.0
2025-01-22 14:30:00,391.71,392.19,391.58,391.95,20180.0,390.0,390.4779,389.8706,390.239,20180.0
2025-01-22 14:40:00,391.92,392.27,391.12,391.4,22481.0,390.2091,390.5576,389.4126,389.6914,22481.0
2025-01-22 14:50:00,391.4,391.69,390.69,390.69,14726.0,389.6914,389.9801,388.9845,388.9845,14726.0
2025-01-22 15:00:00,390.69,391.01,390.01,390.1,14756.0,388.9845,389.3031,388.3075,388.3971,14756.0
2025-01-22 15:10:00,390.06,390.59,389.58,389.85,12844.0,388.3572,388.8849,387.8793,388.1482,12844.0
2025-01-22 15:20:00,389.85,390.12,389.58,389.78,10841.0,388.1482,388.417,387.8793,388.0785,10841.0
2025-01-22 15:30:00,389.76,390.38,389.68,390.31,44837.0,388.0585,388.6758,387.9789,388.6061,44837.0
2025-01-22 15:40:00,390.28,390.41,389.54,389.86,31252.0,388.5763,388.7057,387.8395,388.1581,31252.0
2025-01-22 15:50:00,389.69,390.46,388.89,390.42,167716.0,387.9888,388.7555,387.1923,388.7157,167716.0
2025-01-23 09:30:00,391.12,392.75,389.55,390.59,29292.0,389.4126,391.0355,387.8495,388.8849,29292.0
2025-01-23 09:40:00,391.22,391.73,391.02,391.55,5903.0,389.5122,390.0199,389.313,389.8407,5903.0
2025-01-23 09:50:00,391.54,392.36,391.29,392.25,6775.0,389.8308,390.6472,389.5819,390.5377,6775.0
2025-01-23 10:00:00,392.25,392.25,390.92,391.29,5725.0,390.5377,390.5377,389.2135,389.5819,5725.0
2025-01-23 10:10:00,391.31,391.34,390.3,390.59,11113.0,389.6018,389.6316,388.5962,388.8849,11113.0
2025-01-23 10:20:00,390.5,390.69,389.45,389.7,34076.0,388.7953,388.9845,387.7499,387.9988,34076.0
2025-01-23 10:30:00,389.6,390.68,389.59,390.46,4112.0,387.8992,388.9745,387.8893,388.7555,4112.0
2025-01-23 10:40:00,390.37,391.14,390.1,391.14,12642.0,388.6659,389.4325,388.3971,389.4325,12642.0
2025-01-23 10:50:00,391.22,391.68,391.2,391.33,9135.0,389.5122,389.9702,389.4923,389.6217,9135.0
2025-01-23 11:00:00,391.59,392.09,391.45,391.71,3657.0,389.8806,390.3784,389.7412,390.0,3657.0
2025-01-23 11:10:00,391.86,392.37,391.76,392.29,12353.0,390.1494,390.6572,390.0498,390.5775,12353.0
2025-01-23 11:20:00,392.53,392.88,392.2,392.42,7602.0,390.8165,391.1649,390.4879,390.7069,7602.0
2025-01-23 11:30:00,392.56,392.81,392.41,392.51,8095.0,390.8463,391.0952,390.697,390.7965,8095.0
2025-01-23 11:40:00,392.42,392.76,392.07,392.74,6682.0,390.7069,391.0454,390.3585,391.0255,6682.0
2025-01-23 11:50:00,393.0,393.07,391.92,391.92,10537.0,391.2844,391.3541,390.2091,390.2091,10537.0
2025-01-23 12:00:00,391.88,392.19,391.78,392.0,3042.0,390.1693,390.4779,390.0697,390.2888,3042.0
2025-01-23 12:10:00,392.15,392.72,391.82,391.82,7051.0,390.4381,391.0056,390.1096,390.1096,7051.0
2025-01-23 12:20:00,392.23,393.0,392.23,393.0,5941.0,390.5178,391.2844,390.5178,391.2844,5941.0
2025-01-23 12:30:00,393.0,393.18,392.7,393.02,5189.0,391.2844,391.4636,390.9857,391.3043,5189.0
2025-01-23 12:40:00,392.78,392.92,392.38,392.92,7714.0,391.0654,391.2047,390.6671,391.2047,7714.0
2025-01-23 12:50:00,392.92,392.92,392.65,392.68,5484.0,391.2047,391.2047,390.9359,390.9658,5484.0
2025-01-23 13:00:00,392.66,393.25,392.66,393.0,7860.0,390.9459,391.5333,390.9459,391.2844,7860.0
2025-01-23 13:10:00,393.22,393.74,392.97,393.33,20720.0,391.5034,392.0212,391.2545,391.613,20720.0
2025-01-23 13:20:00,393.59,394.24,393.39,394.02,23212.0,391.8718,392.519,391.6727,392.2999,23212.0
2025-01-23 13:30:00,394.07,394.45,393.95,394.37,4758.0,392.3497,392.7281,392.2303,392.6484,4758.0
2025-01-23 13:40:00,394.12,394.32,393.82,394.12,11136.0,392.3995,392.5986,392.1008,392.3995,11136.0
2025-01-23 13:50:00,394.15,394.59,393.92,394.41,9763.0,392.4294,392.8675,392.2004,392.6882,9763.0
2025-01-23 14:00:00,394.39,394.42,393.8,394.01,19419.0,392.6683,392.6982,392.0809,392.29,19419.0
2025-01-23 14:10:00,394.06,394.26,393.58,393.74,10840.0,392.3398,392.5389,391.8619,392.0212,10840.0
2025-01-23 14:20:00,393.6,394.18,393.38,393.89,14526.0,391.8818,392.4592,391.6627,392.1705,14526.0
2025-01-23 14:30:00,393.9,394.5,393.54,393.63,8438.0,392.1805,392.7779,391.822,391.9116,8438.0
2025-01-23 14:40:00,393.74,394.12,393.66,393.83,8114.0,392.0212,392.3995,391.9415,392.1108,8114.0
2025-01-23 14:50:00,393.74,393.88,393.52,393.74,10587.0,392.0212,392.1606,391.8021,392.0212,10587.0
2025-01-23 15:00:00,393.75,393.75,393.19,393.65,10599.0,392.0311,392.0311,391.4736,391.9316,10599.0
2025-01-23 15:10:00,393.56,393.6,392.98,393.1,18830.0,391.842,391.8818,391.2645,391.384,18830.0
2025-01-23 15:20:00,393.19,393.96,393.12,393.47,27949.0,391.4736,392.2402,391.4039,391.7523,27949.0
2025-01-23 15:30:00,393.4,393.57,393.16,393.23,18638.0,391.6827,391.8519,391.4437,391.5134,18638.0
2025-01-23 15:40:00,393.25,393.74,393.2,393.36,30617.0,391.5333,392.0212,391.4835,391.6428,30617.0
2025-01-23 15:50:00,393.49,394.16,392.83,393.35,139035.0,391.7723,392.4393,391.1151,391.6329,139035.0
2025-01-24 09:30:00,390.05,393.49,389.81,390.64,39667.0,388.3473,391.7723,388.1083,388.9347,39667.0
2025-01-24 09:40:00,390.58,392.53,390.56,392.38,22950.0,388.875,390.8165,388.8551,390.6671,22950.0
2025-01-24 09:50:00,392.38,392.55,390.99,392.22,13808.0,390.6671,390.8364,389.2832,390.5078,13808.0
2025-01-24 10:00:00,392.22,392.64,391.12,392.38,19137.0,390.5078,390.926,389.4126,390.6671,19137.0
2025-01-24 10:10:00,392.38,393.18,392.03,392.23,9772.0,390.6671,391.4636,390.3186,390.5178,9772.0
2025-01-24 10:20:00,392.46,392.74,391.92,392.25,7933.0,390.7468,391.0255,390.2091,390.5377,7933.0
2025-01-24 10:30:00,392.25,392.67,391.91,392.53,6909.0,390.5377,390.9558,390.1992,390.8165,6909.0
2025-01-24 10:40:00,392.53,393.0,392.04,392.06,28269.0,390.8165,391.2844,390.3286,390.3485,28269.0
2025-01-24 10:50:00,392.06,392.12,391.41,391.78,17675.0,390.3485,390.4082,389.7013,390.0697,17675.0
2025-01-24 11:00:00,391.76,392.14,391.61,391.99,10513.0,390.0498,390.4282,389.9005,390.2788,10513.0
2025-01-24 11:10:00,391.98,392.78,391.65,392.68,6306.0,390.2689,391.0654,389.9403,390.9658,6306.0
2025-01-24 11:20:00,392.63,393.05,392.35,392.58,9241.0,390.916,391.3342,390.6372,390.8662,9241.0
2025-01-24 11:30:00,392.57,392.68,392.07,392.63,11598.0,390.8563,390.9658,390.3585,390.916,11598.0
2025-01-24 11:40:00,392.75,393.33,392.59,392.96,2972.0,391.0355,391.613,390.8762,391.2446,2972.0
2025-01-24 11:50:00,393.28,393.59,392.63,392.63,6214.0,391.5632,391.8718,390.916,390.916,6214.0
2025-01-24 12:00:00,392.79,392.82,392.45,392.69,6000.0,391.0753,391.1052,390.7368,390.9758,6000.0
2025-01-24 12:10:00,392.48,393.14,392.28,392.88,11303.0,390.7667,391.4238,390.5675,391.1649,11303.0
2025-01-24 12:20:00,392.99,393.42,392.87,393.0,6601.0,391.2744,391.7026,391.155,391.2844,6601.0
2025-01-24 12:30:00,393.12,393.31,392.97,392.97,8082.0,391.4039,391.593,391.2545,391.2545,8082.0
2025-01-24 12:40:00,393.07,393.23,392.87,392.87,4050.0,391.3541,391.5134,391.155,391.155,4050.0
2025-01-24 12:50:00,393.04,393.09,392.61,392.9,6769.0,391.3242,391.374,390.8961,391.1848,6769.0
2025-01-24 13:00:00,392.77,392.98,392.36,392.73,12047.0,391.0554,391.2645,390.6472,391.0156,12047.0
2025-01-24 13:10:00,392.77,393.07,392.53,392.83,7673.0,391.0554,391.3541,390.8165,391.1151,7673.0
2025-01-24 13:20:00,392.87,392.91,392.62,392.75,6592.0,391.155,391.1948,390.9061,391.0355,6592.0
2025-01-24 13:30:00,392.76,392.78,392.52,392.53,12860.0,391.0454,391.0654,390.8065,390.8165,12860.0
2025-01-24 13:40:00,392.6,392.92,392.36,392.87,19664.0,390.8861,391.2047,390.6472,391.155,19664.0
2025-01-24 13:50:00,392.87,393.08,392.61,392.9,17726.0,391.155,391.3641,390.8961,391.1848,17726.0
2025-01-24 14:00:00,392.78,393.05,392.03,392.23,13396.0,391.0654,391.3342,390.3186,390.5178,13396.0
2025-01-24 14:10:00,392.15,392.94,391.84,392.44,34232.0,390.4381,391.2247,390.1295,390.7268,34232.0
2025-01-24 14:20:00,392.17,392.67,392.17,392.58,18238.0,390.458,390.9558,390.458,390.8662,18238.0
2025-01-24 14:30:00,392.58,392.66,392.23,392.4,14714.0,390.8662,390.9459,390.5178,390.687,14714.0
2025-01-24 14:40:00,392.4,392.86,392.23,392.79,18981.0,390.687,391.145,390.5178,391.0753,18981.0
2025-01-24 14:50:00,392.79,393.54,392.56,393.54,18666.0,391.0753,391.822,390.8463,391.822,18666.0
2025-01-24 15:00:00,393.34,393.4,392.79,393.04,19588.0,391.6229,391.6827,391.0753,391.3242,19588.0
2025-01-24 15:10:00,392.91,393.13,392.78,393.05,25094.0,391.1948,391.4138,391.0654,391.3342,25094.0
2025-01-24 15:20:00,393.05,393.15,392.72,393.05,27982.0,391.3342,391.4337,391.0056,391.3342,27982.0
2025-01-24 15:30:00,393.04,393.18,392.8,392.94,22509.0,391.3242,391.4636,391.0853,391.2247,22509.0
2025-01-24 15:40:00,392.92,393.31,392.69,393.04,34746.0,391.2047,391.593,390.9758,391.3242,34746.0
2025-01-24 15:50:00,392.81,394.68,392.81,394.22,137026.0,391.0952,392.9571,391.0952,392.4991,137026.0
2025-01-27 09:30:00,396.0,399.76,394.99,398.27,65047.0,394.2713,398.0149,393.2657,396.5314,65047.0
2025-01-27 09:40:00,397.78,397.78,395.23,395.42,47622.0,396.0435,396.0435,393.5047,393.6938,47622.0
2025-01-27 09:50:00,395.23,395.9,394.89,395.58,19811.0,393.5047,394.1717,393.1661,393.8531,19811.0
2025-01-27 10:00:00,395.57,395.74,394.54,395.36,15853.0,393.8432,394.0124,392.8177,393.6341,15853.0
2025-01-27 10:10:00,395.39,396.56,395.39,396.56,14724.0,393.664,394.8289,393.664,394.8289,14724.0
2025-01-27 10:20:00,395.89,396.84,395.89,395.99,13978.0,394.1618,395.1076,394.1618,394.2613,13978.0
2025-01-27 10:30:00,395.88,397.11,395.88,396.86,20885.0,394.1518,395.3765,394.1518,395.1275,20885.0
2025-01-27 10:40:00,396.71,397.27,396.71,396.94,15308.0,394.9782,395.5358,394.9782,395.2072,15308.0
2025-01-27 10:50:00,396.94,397.19,395.91,396.13,17487.0,395.2072,395.4561,394.1817,394.4007,17487.0
2025-01-27 11:00:00,396.13,397.3,395.84,397.15,21008.0,394.4007,395.5656,394.112,395.4163,21008.0
2025-01-27 11:10:00,397.13,397.38,396.31,396.73,9748.0,395.3964,395.6453,394.58,394.9981,9748.0
2025-01-27 11:20:00,396.7,397.0,396.55,396.68,10996.0,394.9682,395.2669,394.8189,394.9483,10996.0
2025-01-27 11:30:00,396.53,396.95,396.33,396.39,9308.0,394.799,395.2172,394.5999,394.6596,9308.0
2025-01-27 11:40:00,396.5,396.8,396.25,396.53,6991.0,394.7691,395.0678,394.5202,394.799,6991.0
2025-01-27 11:50:00,396.34,396.59,395.97,396.46,13238.0,394.6098,394.8587,394.2414,394.7293,13238.0
2025-01-27 12:00:00,396.3,396.32,395.73,396.02,7579.0,394.57,394.5899,394.0025,394.2912,7579.0
2025-01-27 12:10:00,396.11,396.84,395.82,396.6,8764.0,394.3808,395.1076,394.0921,394.8687,8764.0
2025-01-27 12:20:00,396.53,397.27,396.38,396.94,14270.0,394.799,395.5358,394.6496,395.2072,14270.0
2025-01-27 12:30:00,397.1,397.4,396.93,397.17,11896.0,395.3665,395.6652,395.1972,395.4362,11896.0
2025-01-27 12:40:00,397.12,397.46,396.58,396.58,8861.0,395.3864,395.7249,394.8488,394.8488,8861.0
2025-01-27 12:50:00,396.72,396.74,396.37,396.68,6419.0,394.9882,395.0081,394.6397,394.9483,6419.0
2025-01-27 13:00:00,396.73,396.73,395.82,395.96,13612.0,394.9981,394.9981,394.0921,394.2315,13612.0
2025-01-27 13:10:00,395.95,396.61,395.95,396.16,7017.0,394.2215,394.8786,394.2215,394.4306,7017.0
2025-01-27 13:20:00,396.15,396.55,396.08,396.55,8337.0,394.4206,394.8189,394.351,394.8189,8337.0
2025-01-27 13:30:00,396.37,397.28,396.36,396.55,18294.0,394.6397,395.5457,394.6297,394.8189,18294.0
2025-01-27 13:40:00,396.55,397.16,396.32,397.04,9588.0,394.8189,395.4262,394.5899,395.3068,9588.0
2025-01-27 13:50:00,396.99,397.79,396.99,397.53,14148.0,395.257,396.0535,395.257,395.7946,14148.0
2025-01-27 14:00:00,397.34,397.68,397.28,397.68,6435.0,395.6055,395.944,395.5457,395.944,6435.0
2025-01-27 14:10:00,397.85,397.87,397.05,397.65,12069.0,396.1132,396.1331,395.3167,395.9141,12069.0
2025-01-27 14:20:00,397.52,398.05,397.38,398.05,3981.0,395.7847,396.3124,395.6453,396.3124,3981.0
2025-01-27 14:30:00,398.05,398.43,397.61,398.22,8694.0,396.3124,396.6907,395.8743,396.4816,8694.0
2025-01-27 14:40:00,398.22,398.43,397.94,397.94,7324.0,396.4816,396.6907,396.2028,396.2028,7324.0
2025-01-27 14:50:00,397.94,398.4,397.92,398.17,7246.0,396.2028,396.6608,396.1829,396.4318,7246.0
2025-01-27 15:00:00,398.22,398.43,396.58,396.59,21196.0,396.4816,396.6907,394.8488,394.8587,21196.0
2025-01-27 15:10:00,396.59,397.01,396.42,396.98,18706.0,394.8587,395.2769,394.6895,395.247,18706.0
2025-01-27 15:20:00,396.9,397.37,396.63,396.81,17086.0,395.1674,395.6353,394.8986,395.0778,17086.0
2025-01-27 15:30:00,396.93,397.15,396.54,396.95,20575.0,395.1972,395.4163,394.8089,395.2172,20575.0
2025-01-27 15:40:00,396.99,397.38,396.76,396.92,29549.0,395.257,395.6453,395.028,395.1873,29549.0
2025-01-27 15:50:00,397.0,400.34,396.9,399.77,162134.0,395.2669,398.5924,395.1674,398.0248,162134.0
2025-01-28 09:30:00,400.61,406.19,399.95,400.39,117422.0,398.8612,404.4168,398.2041,398.6421,117422.0
2025-01-28 09:40:00,400.66,401.21,396.64,396.93,36971.0,398.911,399.4586,394.9085,395.1972,36971.0
2025-01-28 09:50:00,396.94,397.4,396.16,397.24,37958.0,395.2072,395.6652,394.4306,395.5059,37958.0
2025-01-28 10:00:00,397.96,398.73,397.24,398.18,28746.0,396.2227,396.9894,395.5059,396.4418,28746.0
2025-01-28 10:10:00,398.08,398.42,397.9,398.02,13894.0,396.3422,396.6807,396.163,396.2825,13894.0
2025-01-28 10:20:00,398.26,399.45,398.19,398.42,29437.0,396.5214,397.7062,396.4517,396.6807,29437.0
2025-01-28 10:30:00,398.42,400.14,398.18,399.98,44819.0,396.6807,398.3932,396.4418,398.2339,44819.0
2025-01-28 10:40:00,399.85,400.26,399.14,399.69,27601.0,398.1045,398.5127,397.3976,397.9452,27601.0
2025-01-28 10:50:00,399.77,400.79,399.76,400.45,24815.0,398.0248,399.0404,398.0149,398.7019,24815.0
2025-01-28 11:00:00,400.47,400.76,399.14,399.31,28085.0,398.7218,399.0105,397.3976,397.5669,28085.0
2025-01-28 11:10:00,399.31,399.4,398.24,398.49,18738.0,397.5669,397.6565,396.5015,396.7504,18738.0
2025-01-28 11:20:00,398.49,398.65,396.94,397.25,58650.0,396.7504,396.9097,395.2072,395.5158,58650.0
2025-01-28 11:30:00,397.03,397.62,396.94,397.13,14814.0,395.2968,395.8842,395.2072,395.3964,14814.0
2025-01-28 11:40:00,397.12,397.32,396.73,397.05,7024.0,395.3864,395.5855,394.9981,395.3167,7024.0
2025-01-28 11:50:00,397.04,397.22,396.53,396.94,8970.0,395.3068,395.486,394.799,395.2072,8970.0
2025-01-28 12:00:00,396.94,397.15,396.5,396.71,8575.0,395.2072,395.4163,394.7691,394.9782,8575.0
2025-01-28 12:10:00,396.8,396.89,396.08,396.5,14756.0,395.0678,395.1574,394.351,394.7691,14756.0
2025-01-28 12:20:00,396.5,396.67,395.98,396.38,16177.0,394.7691,394.9384,394.2514,394.6496,16177.0
2025-01-28 12:30:00,396.62,397.45,396.48,397.03,11502.0,394.8886,395.715,394.7492,395.2968,11502.0
2025-01-28 12:40:00,397.06,397.26,396.69,397.17,7385.0,395.3267,395.5258,394.9583,395.4362,7385.0
2025-01-28 12:50:00,397.06,397.96,397.01,397.62,9199.0,395.3267,396.2227,395.2769,395.8842,9199.0
2025-01-28 13:00:00,397.69,397.94,397.39,397.68,9272.0,395.9539,396.2028,395.6552,395.944,9272.0
2025-01-28 13:10:00,397.74,398.33,397.72,397.73,11125.0,396.0037,396.5911,395.9838,395.9938,11125.0
2025-01-28 13:20:00,397.73,397.92,397.44,397.52,6738.0,395.9938,396.1829,395.705,395.7847,6738.0
2025-01-28 13:30:00,397.63,397.96,397.43,397.63,10816.0,395.8942,396.2227,395.6951,395.8942,10816.0
2025-01-28 13:40:00,397.58,397.73,397.06,397.06,17517.0,395.8444,395.9938,395.3267,395.3267,17517.0
2025-01-28 13:50:00,397.08,397.41,396.71,396.72,12224.0,395.3466,395.6751,394.9782,394.9882,12224.0
2025-01-28 14:00:00,396.83,397.07,396.45,396.74,13928.0,395.0977,395.3366,394.7193,395.0081,13928.0
2025-01-28 14:10:00,396.56,396.56,396.02,396.27,6055.0,394.8289,394.8289,394.2912,394.5401,6055.0
2025-01-28 14:20:00,396.16,397.73,396.16,397.44,18711.0,394.4306,395.9938,394.4306,395.705,18711.0
2025-01-28 14:30:00,397.63,397.76,396.95,396.98,6763.0,395.8942,396.0236,395.2172,395.247,6763.0
2025-01-28 14:40:00,397.08,397.29,396.93,396.93,9139.0,395.3466,395.5557,395.1972,395.1972,9139.0
2025-01-28 14:50:00,396.96,397.51,396.88,397.31,19265.0,395.2271,395.7747,395.1475,395.5756,19265.0
2025-01-28 15:00:00,397.35,397.48,397.06,397.25,14859.0,395.6154,395.7448,395.3267,395.5158,14859.0
2025-01-28 15:10:00,397.19,397.2,396.8,396.93,14549.0,395.4561,395.4661,395.0678,395.1972,14549.0
2025-01-28 15:20:00,397.03,397.41,396.67,396.75,19445.0,395.2968,395.6751,394.9384,395.018,19445.0
2025-01-28 15:30:00,396.67,396.97,395.97,396.0,20348.0,394.9384,395.2371,394.2414,394.2713,20348.0
2025-01-28 15:40:00,396.0,396.43,395.91,396.01,29546.0,394.2713,394.6994,394.1817,394.2813,29546.0
2025-01-28 15:50:00,396.15,396.51,394.59,395.14,122439.0,394.4206,394.7791,392.8675,393.4151,122439.0
2025-01-29 09:30:00,395.0,396.71,389.09,389.25,130141.0,393.2757,394.9782,387.3915,387.5508,130141.0
2025-01-29 09:40:00,389.16,393.16,387.09,391.98,94724.0,387.4612,391.4437,385.4002,390.2689,94724.0
2025-01-29 09:50:00,392.3,393.36,389.96,390.5,42319.0,390.5875,391.6428,388.2577,388.7953,42319.0
2025-01-29 10:00:00,390.61,390.61,387.71,389.91,29332.0,388.9048,388.9048,386.0175,388.2079,29332.0
2025-01-29 10:10:00,390.05,390.7,388.95,389.79,40966.0,388.3473,388.9944,387.2521,388.0884,40966.0
2025-01-29 10:20:00,389.98,390.7,389.02,390.63,31735.0,388.2776,388.9944,387.3218,388.9247,31735.0
2025-01-29 10:30:00,390.65,390.65,389.32,389.4,22711.0,388.9447,388.9447,387.6205,387.7001,22711.0
2025-01-29 10:40:00,389.61,390.57,387.27,387.44,26217.0,387.9092,388.865,385.5794,385.7487,26217.0
2025-01-29 10:50:00,387.68,388.83,386.77,388.52,65511.0,385.9876,387.1326,385.0816,386.824,65511.0
2025-01-29 11:00:00,389.1,389.93,388.79,388.94,10321.0,387.4014,388.2278,387.0928,387.2421,10321.0
2025-01-29 11:10:00,389.16,389.82,388.58,389.08,16764.0,387.4612,388.1183,386.8837,387.3815,16764.0
2025-01-29 11:20:00,389.07,389.91,388.35,389.69,18881.0,387.3716,388.2079,386.6547,387.9888,18881.0
2025-01-29 11:30:00,389.67,390.01,388.67,388.72,16892.0,387.9689,388.3075,386.9733,387.0231,16892.0
2025-01-29 11:40:00,388.84,389.04,388.31,388.92,57179.0,387.1426,387.3417,386.6149,387.2222,57179.0
2025-01-29 11:50:00,388.92,389.64,388.8,389.23,7690.0,387.2222,387.9391,387.1027,387.5309,7690.0
2025-01-29 12:00:00,389.39,390.04,388.79,389.0,44967.0,387.6902,388.3373,387.0928,387.3019,44967.0
2025-01-29 12:10:00,389.2,389.4,388.01,388.24,33617.0,387.501,387.7001,386.3162,386.5452,33617.0
2025-01-29 12:20:00,388.23,388.73,387.96,388.71,43727.0,386.5352,387.033,386.2664,387.0131,43727.0
2025-01-29 12:30:00,388.86,390.23,388.7,389.02,214747.0,387.1625,388.5265,387.0032,387.3218,214747.0
2025-01-29 12:40:00,389.19,390.24,388.86,390.18,7684.0,387.491,388.5364,387.1625,388.4767,7684.0
2025-01-29 12:50:00,389.94,392.28,389.69,391.76,43686.0,388.2378,390.5675,387.9888,390.0498,43686.0
2025-01-29 13:00:00,392.08,394.61,391.69,394.55,34289.0,390.3684,392.8874,389.9801,392.8276,34289.0
2025-01-29 13:10:00,394.98,395.06,394.16,394.86,23965.0,393.2558,393.3354,392.4393,393.1363,23965.0
2025-01-29 13:20:00,394.89,394.96,393.53,394.36,50590.0,393.1661,393.2358,391.8121,392.6385,50590.0
2025-01-29 13:30:00,394.36,395.05,392.92,393.5,167402.0,392.6385,393.3255,391.2047,391.7822,167402.0
2025-01-29 13:40:00,393.56,395.22,393.55,394.41,56622.0,391.842,393.4947,391.832,392.6882,56622.0
2025-01-29 13:50:00,394.41,394.69,393.59,394.11,23558.0,392.6882,392.967,391.8718,392.3896,23558.0
2025-01-29 14:00:00,393.64,393.7,392.81,393.34,19204.0,391.9216,391.9813,391.0952,391.6229,19204.0
2025-01-29 14:10:00,393.17,393.17,391.63,391.91,19719.0,391.4537,391.4537,389.9204,390.1992,19719.0
2025-01-29 14:20:00,391.87,391.89,390.62,391.55,12040.0,390.1593,390.1792,388.9148,389.8407,12040.0
2025-01-29 14:30:00,391.55,393.07,391.54,392.53,20881.0,389.8407,391.3541,389.8308,390.8165,20881.0
2025-01-29 14:40:00,392.77,393.38,391.57,392.23,12557.0,391.0554,391.6627,389.8606,390.5178,12557.0
2025-01-29 14:50:00,392.1,393.34,391.91,393.24,11401.0,390.3883,391.6229,390.1992,391.5234,11401.0
2025-01-29 15:00:00,393.24,393.43,391.31,391.43,10552.0,391.5234,391.7125,389.6018,389.7213,10552.0
2025-01-29 15:10:00,391.44,391.76,390.73,391.68,29288.0,389.7312,390.0498,389.0243,389.9702,29288.0
2025-01-29 15:20:00,391.7,393.31,391.53,393.08,28127.0,389.9901,391.593,389.8208,391.3641,28127.0
2025-01-29 15:30:00,393.09,393.09,390.89,391.18,51054.0,391.374,391.374,389.1836,389.4723,51054.0
2025-01-29 15:40:00,391.18,392.49,390.76,391.23,238156.0,389.4723,390.7766,389.0542,389.5221,238156.0
2025-01-29 15:50:00,391.59,392.19,390.24,391.06,159920.0,389.8806,390.4779,388.5364,389.3529,159920.0
2025-01-30 09:30:00,394.15,398.0,392.39,397.96,42352.0,392.4294,396.2626,390.6771,396.2227,42352.0
2025-01-30 09:40:00,398.47,400.1,397.98,399.9,23664.0,396.7305,398.3534,396.2427,398.1543,23664.0
2025-01-30 09:50:00,400.56,400.56,399.32,400.19,18201.0,398.8114,398.8114,397.5768,398.443,18201.0
2025-01-30 10:00:00,400.01,400.12,398.42,398.42,15726.0,398.2638,398.3733,396.6807,396.6807,15726.0
2025-01-30 10:10:00,398.33,398.72,396.74,396.84,32371.0,396.5911,396.9794,395.0081,395.1076,32371.0
2025-01-30 10:20:00,396.81,397.27,395.16,395.47,13214.0,395.0778,395.5358,393.435,393.7436,13214.0
2025-01-30 10:30:00,395.48,395.48,393.08,393.11,16249.0,393.7536,393.7536,391.3641,391.3939,16249.0
2025-01-30 10:40:00,393.04,393.8,392.96,393.65,10952.0,391.3242,392.0809,391.2446,391.9316,10952.0
2025-01-30 10:50:00,393.5,394.42,392.41,394.01,29279.0,391.7822,392.6982,390.697,392.29,29279.0
2025-01-30 11:00:00,393.87,394.16,393.14,393.87,72460.0,392.1506,392.4393,391.4238,392.1506,72460.0
2025-01-30 11:10:00,394.0,394.15,393.31,393.45,9822.0,392.28,392.4294,391.593,391.7324,9822.0
2025-01-30 11:20:00,393.45,394.11,393.35,393.71,11533.0,391.7324,392.3896,391.6329,391.9913,11533.0
2025-01-30 11:30:00,393.93,394.5,393.52,394.12,8613.0,392.2103,392.7779,391.8021,392.3995,8613.0
2025-01-30 11:40:00,394.39,394.39,393.83,393.83,7891.0,392.6683,392.6683,392.1108,392.1108,7891.0
2025-01-30 11:50:00,393.98,394.01,392.84,393.68,6954.0,392.2601,392.29,391.1251,391.9614,6954.0
2025-01-30 12:00:00,393.67,394.5,393.48,394.22,8381.0,391.9515,392.7779,391.7623,392.4991,8381.0
2025-01-30 12:10:00,394.35,394.49,393.71,393.71,8135.0,392.6285,392.7679,391.9913,391.9913,8135.0
2025-01-30 12:20:00,393.7,394.41,393.63,393.83,16979.0,391.9813,392.6882,391.9116,392.1108,16979.0
2025-01-30 12:30:00,393.68,394.02,393.65,393.65,5573.0,391.9614,392.2999,391.9316,391.9316,5573.0
2025-01-30 12:40:00,393.78,394.46,393.7,394.11,6719.0,392.061,392.738,391.9813,392.3896,6719.0
2025-01-30 12:50:00,394.23,394.44,394.01,394.33,10910.0,392.509,392.7181,392.29,392.6086,10910.0
2025-01-30 13:00:00,394.22,394.57,394.2,394.49,7620.0,392.4991,392.8475,392.4792,392.7679,7620.0
2025-01-30 13:10:00,394.48,394.48,394.08,394.08,4173.0,392.7579,392.7579,392.3597,392.3597,4173.0
2025-01-30 13:20:00,394.09,394.18,393.82,393.82,5347.0,392.3696,392.4592,392.1008,392.1008,5347.0
2025-01-30 13:30:00,393.98,394.19,393.68,394.13,13552.0,392.2601,392.4692,391.9614,392.4095,13552.0
2025-01-30 13:40:00,394.11,394.26,393.83,393.86,5622.0,392.3896,392.5389,392.1108,392.1406,5622.0
2025-01-30 13:50:00,393.79,394.06,393.15,393.15,6100.0,392.071,392.3398,391.4337,391.4337,6100.0
2025-01-30 14:00:00,393.42,393.49,392.98,393.13,5409.0,391.7026,391.7723,391.2645,391.4138,5409.0
2025-01-30 14:10:00,393.01,393.1,392.29,392.29,11764.0,391.2944,391.384,390.5775,390.5775,11764.0
2025-01-30 14:20:00,392.3,392.37,391.63,391.65,8102.0,390.5875,390.6572,389.9204,389.9403,8102.0
2025-01-30 14:30:00,391.52,391.57,390.67,390.86,21333.0,389.8109,389.8606,388.9646,389.1537,21333.0
2025-01-30 14:40:00,390.98,391.14,390.53,391.11,12701.0,389.2732,389.4325,388.8252,389.4027,12701.0
2025-01-30 14:50:00,391.13,391.85,390.9,391.85,18255.0,389.4226,390.1394,389.1936,390.1394,18255.0
2025-01-30 15:00:00,391.81,393.5,391.7,393.35,86672.0,390.0996,391.7822,389.9901,391.6329,86672.0
2025-01-30 15:10:00,393.19,393.62,392.89,393.04,43579.0,391.4736,391.9017,391.1749,391.3242,43579.0
2025-01-30 15:20:00,393.25,393.49,392.74,392.74,23731.0,391.5333,391.7723,391.0255,391.0255,23731.0
2025-01-30 15:30:00,392.84,392.95,391.09,391.09,15854.0,391.1251,391.2346,389.3827,389.3827,15854.0
2025-01-30 15:40:00,391.06,391.11,389.3,390.25,46162.0,389.3529,389.4027,387.6006,388.5464,46162.0
2025-01-30 15:50:00,390.5,391.55,389.95,390.24,149851.0,388.7953,389.8407,388.2477,388.5364,149851.0
2025-01-31 09:30:00,391.15,395.67,390.0,394.37,60724.0,389.4425,393.9427,388.2975,392.6484,60724.0
2025-01-31 09:40:00,393.95,395.32,393.36,394.69,12649.0,392.2303,393.5943,391.6428,392.967,12649.0
2025-01-31 09:50:00,394.17,394.93,393.57,394.26,11030.0,392.4493,393.206,391.8519,392.5389,11030.0
2025-01-31 10:00:00,394.19,395.59,393.92,395.55,15875.0,392.4692,393.8631,392.2004,393.8233,15875.0
2025-01-31 10:10:00,395.59,397.26,395.57,397.25,13370.0,393.8631,395.5258,393.8432,395.5158,13370.0
2025-01-31 10:20:00,396.84,397.56,396.07,396.75,19964.0,395.1076,395.8245,394.341,395.018,19964.0
2025-01-31 10:30:00,396.77,396.77,395.93,396.44,17840.0,395.0379,395.0379,394.2016,394.7094,17840.0
2025-01-31 10:40:00,396.2,396.32,395.06,395.15,34958.0,394.4704,394.5899,393.3354,393.425,34958.0
2025-01-31 10:50:00,395.29,395.9,394.28,394.74,16279.0,393.5644,394.1717,392.5588,393.0168,16279.0
2025-01-31 11:00:00,394.76,395.29,394.36,395.29,14714.0,393.0367,393.5644,392.6385,393.5644,14714.0
2025-01-31 11:10:00,395.03,395.33,394.4,394.82,9320.0,393.3055,393.6042,392.6783,393.0965,9320.0
2025-01-31 11:20:00,394.69,394.88,394.25,394.65,10874.0,392.967,393.1562,392.5289,392.9272,10874.0
2025-01-31 11:30:00,394.56,394.91,393.62,393.97,19488.0,392.8376,393.1861,391.9017,392.2502,19488.0
2025-01-31 11:40:00,394.04,394.28,393.43,393.63,6813.0,392.3199,392.5588,391.7125,391.9116,6813.0
2025-01-31 11:50:00,393.63,394.47,393.38,394.46,30554.0,391.9116,392.748,391.6627,392.738,30554.0
2025-01-31 12:00:00,394.36,394.93,394.05,394.82,23985.0,392.6385,393.206,392.3298,393.0965,23985.0
2025-01-31 12:10:00,394.83,394.94,394.51,394.75,9765.0,393.1064,393.2159,392.7878,393.0268,9765.0
2025-01-31 12:20:00,394.73,395.37,394.58,395.22,11686.0,393.0068,393.6441,392.8575,393.4947,11686.0
2025-01-31 12:30:00,395.26,395.82,394.93,395.74,10080.0,393.5345,394.0921,393.206,394.0124,10080.0
2025-01-31 12:40:00,395.79,395.98,395.4,395.55,6906.0,394.0622,394.2514,393.6739,393.8233,6906.0
2025-01-31 12:50:00,395.56,395.59,395.0,395.1,6643.0,393.8332,393.8631,393.2757,393.3752,6643.0
2025-01-31 13:00:00,395.13,395.32,394.83,395.22,5618.0,393.4051,393.5943,393.1064,393.4947,5618.0
2025-01-31 13:10:00,395.23,395.53,394.12,394.24,12635.0,393.5047,393.8034,392.3995,392.519,12635.0
2025-01-31 13:20:00,394.24,394.33,393.33,393.59,6947.0,392.519,392.6086,391.613,391.8718,6947.0
2025-01-31 13:30:00,393.59,393.59,392.35,392.55,11995.0,391.8718,391.8718,390.6372,390.8364,11995.0
2025-01-31 13:40:00,392.74,392.74,392.12,392.34,11665.0,391.0255,391.0255,390.4082,390.6273,11665.0
2025-01-31 13:50:00,392.57,392.72,392.06,392.11,7485.0,390.8563,391.0056,390.3485,390.3983,7485.0
2025-01-31 14:00:00,392.26,392.26,390.98,391.24,14854.0,390.5476,390.5476,389.2732,389.5321,14854.0
2025-01-31 14:10:00,391.53,391.76,391.22,391.56,12035.0,389.8208,390.0498,389.5122,389.8507,12035.0
2025-01-31 14:20:00,391.41,392.14,391.17,392.05,12440.0,389.7013,390.4282,389.4624,390.3385,12440.0
2025-01-31 14:30:00,392.27,392.63,392.01,392.18,11381.0,390.5576,390.916,390.2987,390.468,11381.0
2025-01-31 14:40:00,392.19,392.22,391.43,391.86,12870.0,390.4779,390.5078,389.7213,390.1494,12870.0
2025-01-31 14:50:00,391.97,392.22,391.55,391.81,10238.0,390.2589,390.5078,389.8407,390.0996,10238.0
2025-01-31 15:00:00,391.76,391.9,391.1,391.11,11166.0,390.0498,390.1892,389.3927,389.4027,11166.0
2025-01-31 15:10:00,391.05,391.81,390.89,391.29,16451.0,389.3429,390.0996,389.1836,389.5819,16451.0
2025-01-31 15:20:00,391.16,391.37,390.63,390.63,15907.0,389.4524,389.6615,388.9247,388.9247,15907.0
2025-01-31 15:30:00,390.63,391.19,390.39,390.69,27135.0,388.9247,389.4823,388.6858,388.9845,27135.0
2025-01-31 15:40:00,390.68,391.52,390.66,391.52,32546.0,388.9745,389.8109,388.9546,389.8109,32546.0
2025-01-31 15:50:00,391.59,391.91,390.4,391.14,155517.0,389.8806,390.1992,388.6957,389.4325,155517.0
2025-02-03 09:30:00,389.44,392.94,387.0,390.8,36765.0,387.7399,391.2247,385.3106,389.094,36765.0
2025-02-03 09:40:00,390.94,391.69,389.16,391.13,13671.0,389.2334,389.9801,387.4612,389.4226,13671.0
2025-02-03 09:50:00,391.08,391.99,389.47,390.1,21964.0,389.3728,390.2788,387.7698,388.3971,21964.0
2025-02-03 10:00:00,390.27,391.32,389.8,390.1,13568.0,388.5663,389.6117,388.0984,388.3971,13568.0
2025-02-03 10:10:00,390.0,390.3,388.77,389.86,7970.0,388.2975,388.5962,387.0729,388.1581,7970.0
2025-02-03 10:20:00,389.57,392.0,389.12,392.0,23155.0,387.8694,390.2888,387.4213,390.2888,23155.0
2025-02-03 10:30:00,392.02,392.56,391.22,392.03,7006.0,390.3087,390.8463,389.5122,390.3186,7006.0
2025-02-03 10:40:00,392.03,392.8,391.68,392.15,7358.0,390.3186,391.0853,389.9702,390.4381,7358.0
2025-02-03 10:50:00,392.16,392.54,391.65,391.78,6732.0,390.4481,390.8264,389.9403,390.0697,6732.0
2025-02-03 11:00:00,392.03,392.5,391.21,392.21,6703.0,390.3186,390.7866,389.5022,390.4978,6703.0
2025-02-03 11:10:00,392.21,393.82,392.21,393.82,11832.0,390.4978,392.1008,390.4978,392.1008,11832.0
2025-02-03 11:20:00,393.62,394.13,392.94,392.94,4986.0,391.9017,392.4095,391.2247,391.2247,4986.0
2025-02-03 11:30:00,392.86,393.61,392.74,393.42,4318.0,391.145,391.8917,391.0255,391.7026,4318.0
2025-02-03 11:40:00,393.55,393.74,393.34,393.74,1708.0,391.832,392.0212,391.6229,392.0212,1708.0
2025-02-03 11:50:00,393.41,393.9,392.87,393.3,7706.0,391.6926,392.1805,391.155,391.5831,7706.0
2025-02-03 12:00:00,393.28,393.31,392.58,392.69,2082.0,391.5632,391.593,390.8662,390.9758,2082.0
2025-02-03 12:10:00,392.85,392.85,392.4,392.58,3925.0,391.1351,391.1351,390.687,390.8662,3925.0
2025-02-03 12:20:00,392.77,393.71,392.72,392.72,5328.0,391.0554,391.9913,391.0056,391.0056,5328.0
2025-02-03 12:30:00,392.7,392.7,391.65,391.9,2328.0,390.9857,390.9857,389.9403,390.1892,2328.0
2025-02-03 12:40:00,391.67,392.24,391.46,392.07,7919.0,389.9602,390.5277,389.7511,390.3585,7919.0
2025-02-03 12:50:00,392.33,392.88,391.95,392.69,3964.0,390.6173,391.1649,390.239,390.9758,3964.0
2025-02-03 13:00:00,392.27,393.18,392.27,392.5,1480.0,390.5576,391.4636,390.5576,390.7866,1480.0
2025-02-03 13:10:00,392.45,392.94,392.26,392.26,6348.0,390.7368,391.2247,390.5476,390.5476,6348.0
2025-02-03 13:20:00,392.33,392.72,391.92,392.39,5552.0,390.6173,391.0056,390.2091,390.6771,5552.0
2025-02-03 13:30:00,392.55,392.92,392.29,392.58,4059.0,390.8364,391.2047,390.5775,390.8662,4059.0
2025-02-03 13:40:00,392.62,392.85,392.29,392.42,8338.0,390.9061,391.1351,390.5775,390.7069,8338.0
2025-02-03 13:50:00,392.57,393.16,392.52,392.91,5444.0,390.8563,391.4437,390.8065,391.1948,5444.0
2025-02-03 14:00:00,393.01,393.09,392.64,392.66,4164.0,391.2944,391.374,390.926,390.9459,4164.0
2025-02-03 14:10:00,392.83,393.1,392.58,393.1,5942.0,391.1151,391.384,390.8662,391.384,5942.0
2025-02-03 14:20:00,393.16,393.26,392.95,392.95,4381.0,391.4437,391.5433,391.2346,391.2346,4381.0
2025-02-03 14:30:00,393.23,393.34,393.09,393.24,7464.0,391.5134,391.6229,391.374,391.5234,7464.0
2025-02-03 14:40:00,393.07,393.41,392.87,393.07,4357.0,391.3541,391.6926,391.155,391.3541,4357.0
2025-02-03 14:50:00,393.25,393.25,392.65,392.99,8784.0,391.5333,391.5333,390.9359,391.2744,8784.0
2025-02-03 15:00:00,393.0,393.15,392.66,392.68,4215.0,391.2844,391.4337,390.9459,390.9658,4215.0
2025-02-03 15:10:00,392.72,392.72,391.99,392.36,6565.0,391.0056,391.0056,390.2788,390.6472,6565.0
2025-02-03 15:20:00,392.36,392.36,391.57,391.89,7456.0,390.6472,390.6472,389.8606,390.1792,7456.0
2025-02-03 15:30:00,391.77,392.39,391.65,392.22,15436.0,390.0598,390.6771,389.9403,390.5078,15436.0
2025-02-03 15:40:00,392.26,392.47,391.71,392.47,12964.0,390.5476,390.7567,390.0,390.7567,12964.0
2025-02-03 15:50:00,392.33,392.57,390.77,391.14,71246.0,390.6173,390.8563,389.0641,389.4325,71246.0
2025-02-04 09:30:00,389.33,391.79,389.33,390.96,41383.0,387.6304,390.0797,387.6304,389.2533,41383.0
2025-02-04 09:40:00,390.95,391.73,389.9,389.91,13616.0,389.2433,390.0199,388.1979,388.2079,13616.0
2025-02-04 09:50:00,389.74,390.43,388.24,388.81,10759.0,388.0386,388.7256,386.5452,387.1127,10759.0
2025-02-04 10:00:00,388.73,390.58,388.59,390.36,19530.0,387.033,388.875,386.8937,388.6559,19530.0
2025-02-04 10:10:00,390.4,391.48,390.04,391.22,15880.0,388.6957,389.771,388.3373,389.5122,15880.0
2025-02-04 10:20:00,391.47,391.68,390.49,390.69,18364.0,389.7611,389.9702,388.7854,388.9845,18364.0
2025-02-04 10:30:00,390.3,390.64,389.83,390.34,11981.0,388.5962,388.9347,388.1282,388.636,11981.0
2025-02-04 10:40:00,390.34,390.34,389.22,389.68,9642.0,388.636,388.636,387.5209,387.9789,9642.0
2025-02-04 10:50:00,389.44,389.77,389.3,389.3,3571.0,387.7399,388.0685,387.6006,387.6006,3571.0
2025-02-04 11:00:00,389.36,390.35,389.33,390.02,8722.0,387.6603,388.646,387.6304,388.3174,8722.0
2025-02-04 11:10:00,390.03,390.21,389.41,389.41,9014.0,388.3274,388.5066,387.7101,387.7101,9014.0
2025-02-04 11:20:00,389.12,389.62,389.06,389.23,7902.0,387.4213,387.9192,387.3616,387.5309,7902.0
2025-02-04 11:30:00,389.23,389.53,388.77,388.93,8612.0,387.5309,387.8295,387.0729,387.2322,8612.0
2025-02-04 11:40:00,388.9,389.38,388.58,389.22,14975.0,387.2023,387.6802,386.8837,387.5209,14975.0
2025-02-04 11:50:00,389.18,389.74,389.17,389.6,5199.0,387.4811,388.0386,387.4711,387.8992,5199.0
2025-02-04 12:00:00,389.55,390.25,389.55,390.03,9083.0,387.8495,388.5464,387.8495,388.3274,9083.0
2025-02-04 12:10:00,390.08,390.08,389.16,389.17,11177.0,388.3771,388.3771,387.4612,387.4711,11177.0
2025-02-04 12:20:00,389.23,389.59,389.0,389.31,5851.0,387.5309,387.8893,387.3019,387.6105,5851.0
2025-02-04 12:30:00,389.34,389.77,388.76,389.39,17426.0,387.6404,388.0685,387.0629,387.6902,17426.0
2025-02-04 12:40:00,389.38,390.03,389.37,389.9,6974.0,387.6802,388.3274,387.6702,388.1979,6974.0
2025-02-04 12:50:00,389.88,390.94,389.88,390.77,13469.0,388.178,389.2334,388.178,389.0641,13469.0
2025-02-04 13:00:00,390.77,390.99,390.33,390.68,9052.0,389.0641,389.2832,388.6261,388.9745,9052.0
2025-02-04 13:10:00,390.52,391.33,390.38,391.21,15113.0,388.8152,389.6217,388.6758,389.5022,15113.0
2025-02-04 13:20:00,391.19,391.77,390.88,391.55,7917.0,389.4823,390.0598,389.1737,389.8407,7917.0
2025-02-04 13:30:00,391.76,392.24,391.44,391.46,15156.0,390.0498,390.5277,389.7312,389.7511,15156.0
2025-02-04 13:40:00,391.18,391.63,391.18,391.63,6219.0,389.4723,389.9204,389.4723,389.9204,6219.0
2025-02-04 13:50:00,391.61,391.83,391.46,391.47,8408.0,389.9005,390.1195,389.7511,389.7611,8408.0
2025-02-04 14:00:00,391.51,392.21,391.51,392.18,10817.0,389.8009,390.4978,389.8009,390.468,10817.0
2025-02-04 14:10:00,392.19,392.44,392.04,392.17,6096.0,390.4779,390.7268,390.3286,390.458,6096.0
2025-02-04 14:20:00,392.28,392.53,392.08,392.53,8092.0,390.5675,390.8165,390.3684,390.8165,8092.0
2025-02-04 14:30:00,392.45,392.68,392.17,392.28,5885.0,390.7368,390.9658,390.458,390.5675,5885.0
2025-02-04 14:40:00,392.36,392.47,391.67,392.26,10297.0,390.6472,390.7567,389.9602,390.5476,10297.0
2025-02-04 14:50:00,392.25,392.93,392.03,392.03,9086.0,390.5377,391.2147,390.3186,390.3186,9086.0
2025-02-04 15:00:00,392.19,392.33,391.74,392.03,7483.0,390.4779,390.6173,390.0299,390.3186,7483.0
2025-02-04 15:10:00,392.22,392.76,392.16,392.66,9433.0,390.5078,391.0454,390.4481,390.9459,9433.0
2025-02-04 15:20:00,392.56,392.58,392.16,392.36,9400.0,390.8463,390.8662,390.4481,390.6472,9400.0
2025-02-04 15:30:00,392.16,393.07,392.16,393.05,12146.0,390.4481,391.3541,390.4481,391.3342,12146.0
2025-02-04 15:40:00,392.96,392.99,392.01,392.26,15519.0,391.2446,391.2744,390.2987,390.5476,15519.0
2025-02-04 15:50:00,392.49,392.79,392.01,392.38,77269.0,390.7766,391.0753,390.2987,390.6671,77269.0
2025-02-05 09:30:00,394.89,397.0,393.41,396.43,26976.0,393.1661,395.2669,391.6926,394.6994,26976.0
2025-02-05 09:40:00,396.57,397.79,395.44,396.45,15745.0,394.8388,396.0535,393.7137,394.7193,15745.0
2025-02-05 09:50:00,396.49,396.65,395.86,396.12,5073.0,394.7592,394.9185,394.1319,394.3908,5073.0
2025-02-05 10:00:00,396.79,396.99,395.29,396.23,23245.0,395.0579,395.257,393.5644,394.5003,23245.0
2025-02-05 10:10:00,396.22,396.76,395.44,396.76,9703.0,394.4903,395.028,393.7137,395.028,9703.0
2025-02-05 10:20:00,396.7,396.73,395.97,396.66,4197.0,394.9682,394.9981,394.2414,394.9284,4197.0
2025-02-05 10:30:00,396.28,396.73,395.91,396.68,14402.0,394.5501,394.9981,394.1817,394.9483,14402.0
2025-02-05 10:40:00,396.88,396.99,396.16,396.51,7288.0,395.1475,395.257,394.4306,394.7791,7288.0
2025-02-05 10:50:00,396.31,396.58,396.08,396.12,7192.0,394.58,394.8488,394.351,394.3908,7192.0
2025-02-05 11:00:00,396.31,396.58,395.89,396.25,13954.0,394.58,394.8488,394.1618,394.5202,13954.0
2025-02-05 11:10:00,396.58,397.31,396.58,397.21,4800.0,394.8488,395.5756,394.8488,395.476,4800.0
2025-02-05 11:20:00,397.15,397.6,397.0,397.31,7154.0,395.4163,395.8643,395.2669,395.5756,7154.0
2025-02-05 11:30:00,397.23,397.78,396.81,397.1,4794.0,395.4959,396.0435,395.0778,395.3665,4794.0
2025-02-05 11:40:00,397.1,397.42,396.97,397.42,2614.0,395.3665,395.6851,395.2371,395.6851,2614.0
2025-02-05 11:50:00,397.54,397.81,397.54,397.57,2940.0,395.8046,396.0734,395.8046,395.8344,2940.0
2025-02-05 12:00:00,397.55,397.94,397.47,397.94,9834.0,395.8145,396.2028,395.7349,396.2028,9834.0
2025-02-05 12:10:00,397.9,397.9,397.22,397.53,6285.0,396.163,396.163,395.486,395.7946,6285.0
2025-02-05 12:20:00,397.53,397.95,397.52,397.7,8428.0,395.7946,396.2128,395.7847,395.9639,8428.0
2025-02-05 12:30:00,397.72,398.73,397.59,398.42,10806.0,395.9838,396.9894,395.8544,396.6807,10806.0
2025-02-05 12:40:00,398.41,398.81,398.26,398.7,6160.0,396.6708,397.069,396.5214,396.9595,6160.0
2025-02-05 12:50:00,398.59,398.87,398.27,398.34,4835.0,396.85,397.1288,396.5314,396.6011,4835.0
2025-02-05 13:00:00,398.31,398.51,397.97,397.97,5796.0,396.5712,396.7703,396.2327,396.2327,5796.0
2025-02-05 13:10:00,397.99,398.38,397.9,398.21,6609.0,396.2526,396.6409,396.163,396.4717,6609.0
2025-02-05 13:20:00,398.36,399.56,398.35,399.56,6484.0,396.621,397.8158,396.611,397.8158,6484.0
2025-02-05 13:30:00,399.18,399.84,399.04,399.06,14436.0,397.4374,398.0945,397.298,397.3179,14436.0
2025-02-05 13:40:00,399.16,399.38,398.91,399.34,4257.0,397.4175,397.6365,397.1686,397.5967,4257.0
2025-02-05 13:50:00,399.13,399.28,398.46,398.66,5828.0,397.3876,397.537,396.7206,396.9197,5828.0
2025-02-05 14:00:00,398.63,398.9,398.26,398.76,8028.0,396.8898,397.1586,396.5214,397.0193,8028.0
2025-02-05 14:10:00,398.76,398.89,398.53,398.59,5725.0,397.0193,397.1487,396.7903,396.85,5725.0
2025-02-05 14:20:00,398.51,398.78,398.25,398.78,6229.0,396.7703,397.0392,396.5115,397.0392,6229.0
2025-02-05 14:30:00,398.73,398.95,398.44,398.6,7124.0,396.9894,397.2084,396.7007,396.86,7124.0
2025-02-05 14:40:00,398.6,398.69,398.3,398.68,4740.0,396.86,396.9496,396.5613,396.9396,4740.0
2025-02-05 14:50:00,398.57,398.81,398.06,398.35,5114.0,396.8301,397.069,396.3223,396.611,5114.0
2025-02-05 15:00:00,398.23,398.79,398.21,398.79,5105.0,396.4916,397.0491,396.4717,397.0491,5105.0
2025-02-05 15:10:00,398.8,399.11,398.49,399.06,16627.0,397.0591,397.3677,396.7504,397.3179,16627.0
2025-02-05 15:20:00,399.17,399.54,398.93,398.93,7920.0,397.4275,397.7959,397.1885,397.1885,7920.0
2025-02-05 15:30:00,399.1,399.85,399.1,399.59,8572.0,397.3578,398.1045,397.3578,397.8456,8572.0
2025-02-05 15:40:00,399.7,399.7,398.99,399.21,13412.0,397.9552,397.9552,397.2483,397.4673,13412.0
2025-02-05 15:50:00,399.24,399.37,398.75,399.03,60732.0,397.4972,397.6266,397.0093,397.2881,60732.0
2025-02-06 09:30:00,398.4,400.25,396.9,397.43,28524.0,396.6608,398.5028,395.1674,395.6951,28524.0
2025-02-06 09:40:00,397.33,398.99,397.07,398.38,6886.0,395.5955,397.2483,395.3366,396.6409,6886.0
2025-02-06 09:50:00,398.38,398.58,397.82,398.49,6464.0,396.6409,396.84,396.0834,396.7504,6464.0
2025-02-06 10:00:00,398.45,399.39,398.08,398.36,14855.0,396.7106,397.6465,396.3422,396.621,14855.0
2025-02-06 10:10:00,398.37,398.75,397.83,398.03,8501.0,396.631,397.0093,396.0933,396.2924,8501.0
2025-02-06 10:20:00,398.02,398.67,397.24,398.13,6005.0,396.2825,396.9296,395.5059,396.392,6005.0
2025-02-06 10:30:00,398.28,398.67,397.86,398.25,5971.0,396.5414,396.9296,396.1232,396.5115,5971.0
2025-02-06 10:40:00,398.25,398.61,397.98,398.02,6006.0,396.5115,396.8699,396.2427,396.2825,6006.0
2025-02-06 10:50:00,398.02,398.15,397.4,397.65,3376.0,396.2825,396.4119,395.6652,395.9141,3376.0
2025-02-06 11:00:00,397.46,397.89,397.21,397.58,5984.0,395.7249,396.1531,395.476,395.8444,5984.0
2025-02-06 11:10:00,397.57,398.46,397.27,398.18,4680.0,395.8344,396.7206,395.5358,396.4418,4680.0
2025-02-06 11:20:00,398.17,398.2,397.37,397.38,6202.0,396.4318,396.4617,395.6353,395.6453,6202.0
2025-02-06 11:30:00,397.25,398.08,397.1,397.23,8782.0,395.5158,396.3422,395.3665,395.4959,8782.0
2025-02-06 11:40:00,397.25,397.65,397.24,397.59,4582.0,395.5158,395.9141,395.5059,395.8544,4582.0
2025-02-06 11:50:00,397.79,398.43,397.64,398.27,7909.0,396.0535,396.6907,395.9041,396.5314,7909.0
2025-02-06 12:00:00,398.07,398.26,397.7,398.26,8428.0,396.3323,396.5214,395.9639,396.5214,8428.0
2025-02-06 12:10:00,398.11,398.69,397.92,398.62,7446.0,396.3721,396.9496,396.1829,396.8799,7446.0
2025-02-06 12:20:00,398.63,398.68,398.26,398.42,6149.0,396.8898,396.9396,396.5214,396.6807,6149.0
2025-02-06 12:30:00,398.42,398.54,398.1,398.34,7540.0,396.6807,396.8002,396.3621,396.6011,7540.0
2025-02-06 12:40:00,398.36,398.41,397.67,397.85,9052.0,396.621,396.6708,395.934,396.1132,9052.0
2025-02-06 12:50:00,397.81,398.3,397.65,398.3,5663.0,396.0734,396.5613,395.9141,396.5613,5663.0
2025-02-06 13:00:00,398.13,398.44,397.93,398.04,5818.0,396.392,396.7007,396.1929,396.3024,5818.0
2025-02-06 13:10:00,398.06,398.35,397.87,398.35,4664.0,396.3223,396.611,396.1331,396.611,4664.0
2025-02-06 13:20:00,398.55,399.2,398.42,399.01,7981.0,396.8102,397.4573,396.6807,397.2682,7981.0
2025-02-06 13:30:00,399.24,399.37,398.81,399.37,3594.0,397.4972,397.6266,397.069,397.6266,3594.0
2025-02-06 13:40:00,399.11,399.28,398.43,398.45,15615.0,397.3677,397.537,396.6907,396.7106,15615.0
2025-02-06 13:50:00,398.45,399.09,398.24,398.69,9699.0,396.7106,397.3478,396.5015,396.9496,9699.0
2025-02-06 14:00:00,399.06,399.28,398.69,399.02,10863.0,397.3179,397.537,396.9496,397.2781,10863.0
2025-02-06 14:10:00,399.02,399.02,398.47,398.47,7378.0,397.2781,397.2781,396.7305,396.7305,7378.0
2025-02-06 14:20:00,398.62,398.68,397.99,398.37,12174.0,396.8799,396.9396,396.2526,396.631,12174.0
2025-02-06 14:30:00,398.16,398.16,397.31,397.54,7730.0,396.4219,396.4219,395.5756,395.8046,7730.0
2025-02-06 14:40:00,397.54,397.89,397.15,397.85,15130.0,395.8046,396.1531,395.4163,396.1132,15130.0
2025-02-06 14:50:00,397.74,397.88,397.21,397.22,18037.0,396.0037,396.1431,395.476,395.486,18037.0
2025-02-06 15:00:00,397.22,397.91,397.16,397.7,15827.0,395.486,396.173,395.4262,395.9639,15827.0
2025-02-06 15:10:00,397.68,398.67,397.68,397.82,21553.0,395.944,396.9296,395.944,396.0834,21553.0
2025-02-06 15:20:00,397.76,397.93,397.31,397.4,16996.0,396.0236,396.1929,395.5756,395.6652,16996.0
2025-02-06 15:30:00,397.38,397.73,396.93,397.61,15512.0,395.6453,395.9938,395.1972,395.8743,15512.0
2025-02-06 15:40:00,397.62,397.62,397.11,397.19,11555.0,395.8842,395.8842,395.3765,395.4561,11555.0
2025-02-06 15:50:00,397.31,397.7,395.91,396.23,103449.0,395.5756,395.9639,394.1817,394.5003,103449.0
2025-02-07 09:30:00,396.04,397.23,394.5,394.89,25403.0,394.3111,395.4959,392.7779,393.1661,25403.0
2025-02-07 09:40:00,395.0,396.11,394.51,395.73,10940.0,393.2757,394.3808,392.7878,394.0025,10940.0
2025-02-07 09:50:00,396.33,396.52,395.33,396.49,4895.0,394.5999,394.789,393.6042,394.7592,4895.0
2025-02-07 10:00:00,395.63,396.14,395.24,395.97,5495.0,393.9029,394.4107,393.5146,394.2414,5495.0
2025-02-07 10:10:00,395.55,396.38,395.55,396.01,11851.0,393.8233,394.6496,393.8233,394.2813,11851.0
2025-02-07 10:20:00,396.22,397.21,395.82,396.75,7434.0,394.4903,395.476,394.0921,395.018,7434.0
2025-02-07 10:30:00,396.5,396.56,394.94,394.94,9061.0,394.7691,394.8289,393.2159,393.2159,9061.0
2025-02-07 10:40:00,395.11,395.2,393.7,393.99,8231.0,393.3852,393.4748,391.9813,392.2701,8231.0
2025-02-07 10:50:00,393.97,394.49,392.36,393.68,15406.0,392.2502,392.7679,390.6472,391.9614,15406.0
2025-02-07 11:00:00,393.22,394.29,392.56,394.18,16961.0,391.5034,392.5688,390.8463,392.4592,16961.0
2025-02-07 11:10:00,394.0,394.21,393.37,394.01,6635.0,392.28,392.4891,391.6528,392.29,6635.0
2025-02-07 11:20:00,393.88,393.9,392.23,392.25,7577.0,392.1606,392.1805,390.5178,390.5377,7577.0
2025-02-07 11:30:00,392.29,393.05,392.29,392.92,25785.0,390.5775,391.3342,390.5775,391.2047,25785.0
2025-02-07 11:40:00,392.84,393.29,392.61,392.71,29910.0,391.1251,391.5731,390.8961,390.9957,29910.0
2025-02-07 11:50:00,392.59,393.39,392.49,393.24,8397.0,390.8762,391.6727,390.7766,391.5234,8397.0
2025-02-07 12:00:00,393.03,393.48,392.49,393.4,6538.0,391.3143,391.7623,390.7766,391.6827,6538.0
2025-02-07 12:10:00,393.24,393.7,392.7,392.89,9906.0,391.5234,391.9813,390.9857,391.1749,9906.0
2025-02-07 12:20:00,392.84,393.63,392.51,392.79,15208.0,391.1251,391.9116,390.7965,391.0753,15208.0
2025-02-07 12:30:00,392.79,392.9,392.21,392.5,23209.0,391.0753,391.1848,390.4978,390.7866,23209.0
2025-02-07 12:40:00,392.49,392.6,391.76,391.98,5121.0,390.7766,390.8861,390.0498,390.2689,5121.0
2025-02-07 12:50:00,392.03,392.06,391.6,391.61,6417.0,390.3186,390.3485,389.8905,389.9005,6417.0
2025-02-07 13:00:00,391.6,392.93,391.54,392.62,21853.0,389.8905,391.2147,389.8308,390.9061,21853.0
2025-02-07 13:10:00,392.47,393.17,392.45,393.06,8948.0,390.7567,391.4537,390.7368,391.3441,8948.0
2025-02-07 13:20:00,393.05,393.6,392.91,393.34,16611.0,391.3342,391.8818,391.1948,391.6229,16611.0
2025-02-07 13:30:00,393.47,394.0,392.84,393.44,31179.0,391.7523,392.28,391.1251,391.7225,31179.0
2025-02-07 13:40:00,393.27,393.74,392.82,392.91,5540.0,391.5532,392.0212,391.1052,391.1948,5540.0
2025-02-07 13:50:00,392.88,392.89,392.12,392.21,1175.0,391.1649,391.1749,390.4082,390.4978,1175.0
2025-02-07 14:00:00,392.16,392.19,391.82,391.95,14018.0,390.4481,390.4779,390.1096,390.239,14018.0
2025-02-07 14:10:00,392.09,392.09,391.35,391.51,6552.0,390.3784,390.3784,389.6416,389.8009,6552.0
2025-02-07 14:20:00,391.54,391.54,391.04,391.18,5161.0,389.8308,389.8308,389.333,389.4723,5161.0
2025-02-07 14:30:00,391.1,391.87,391.01,391.8,6491.0,389.3927,390.1593,389.3031,390.0896,6491.0
2025-02-07 14:40:00,392.01,392.25,391.93,392.19,4448.0,390.2987,390.5377,390.2191,390.4779,4448.0
2025-02-07 14:50:00,392.08,392.08,391.42,391.61,6242.0,390.3684,390.3684,389.7113,389.9005,6242.0
2025-02-07 15:00:00,391.5,391.61,391.28,391.41,6707.0,389.7909,389.9005,389.5719,389.7013,6707.0
2025-02-07 15:10:00,391.37,391.72,391.29,391.6,6155.0,389.6615,390.01,389.5819,389.8905,6155.0
2025-02-07 15:20:00,391.51,391.78,391.25,391.43,12681.0,389.8009,390.0697,389.542,389.7213,12681.0
2025-02-07 15:30:00,391.63,391.96,391.43,391.69,24357.0,389.9204,390.2489,389.7213,389.9801,24357.0
2025-02-07 15:40:00,391.77,391.8,391.05,391.5,20158.0,390.0598,390.0896,389.3429,389.7909,20158.0
2025-02-07 15:50:00,391.21,391.66,390.61,391.49,62035.0,389.5022,389.9502,388.9048,389.781,62035.0
2025-02-10 09:30:00,392.79,393.96,391.89,392.27,23963.0,391.0753,392.2402,390.1792,390.5576,23963.0
2025-02-10 09:40:00,392.3,392.7,390.4,391.29,25355.0,390.5875,390.9857,388.6957,389.5819,25355.0
2025-02-10 09:50:00,391.69,391.69,390.72,391.22,6313.0,389.9801,389.9801,389.0144,389.5122,6313.0
2025-02-10 10:00:00,391.05,391.66,390.52,390.59,23922.0,389.3429,389.9502,388.8152,388.8849,23922.0
2025-02-10 10:10:00,390.81,391.32,390.37,390.56,12697.0,389.104,389.6117,388.6659,388.8551,12697.0
2025-02-10 10:20:00,390.44,391.29,390.44,391.0,10884.0,388.7356,389.5819,388.7356,389.2931,10884.0
2025-02-10 10:30:00,391.0,391.87,390.99,391.87,22823.0,389.2931,390.1593,389.2832,390.1593,22823.0
2025-02-10 10:40:00,391.91,392.31,391.7,392.1,6558.0,390.1992,390.5974,389.9901,390.3883,6558.0
2025-02-10 10:50:00,392.08,392.31,391.71,391.87,5286.0,390.3684,390.5974,390.0,390.1593,5286.0
2025-02-10 11:00:00,392.12,392.12,391.46,391.47,4295.0,390.4082,390.4082,389.7511,389.7611,4295.0
2025-02-10 11:10:00,391.49,391.94,390.68,391.13,17999.0,389.781,390.229,388.9745,389.4226,17999.0
2025-02-10 11:20:00,391.05,391.24,390.45,390.51,4874.0,389.3429,389.5321,388.7455,388.8053,4874.0
2025-02-10 11:30:00,390.54,391.46,390.51,391.3,19743.0,388.8351,389.7511,388.8053,389.5918,19743.0
2025-02-10 11:40:00,391.3,391.56,390.72,390.86,38798.0,389.5918,389.8507,389.0144,389.1537,38798.0
2025-02-10 11:50:00,390.94,391.39,390.92,391.23,2752.0,389.2334,389.6814,389.2135,389.5221,2752.0
2025-02-10 12:00:00,391.18,391.34,390.88,390.89,19556.0,389.4723,389.6316,389.1737,389.1836,19556.0
2025-02-10 12:10:00,390.99,391.09,390.42,390.99,11880.0,389.2832,389.3827,388.7157,389.2832,11880.0
2025-02-10 12:20:00,391.0,391.23,390.89,390.89,5585.0,389.2931,389.5221,389.1836,389.1836,5585.0
2025-02-10 12:30:00,390.82,391.04,390.69,391.04,2881.0,389.1139,389.333,388.9845,389.333,2881.0
2025-02-10 12:40:00,391.03,391.03,390.71,390.74,3596.0,389.323,389.323,389.0044,389.0343,3596.0
2025-02-10 12:50:00,390.67,391.37,390.57,391.07,11302.0,388.9646,389.6615,388.865,389.3628,11302.0
2025-02-10 13:00:00,391.05,391.61,391.0,391.11,28776.0,389.3429,389.9005,389.2931,389.4027,28776.0
2025-02-10 13:10:00,391.2,392.06,391.2,391.86,7026.0,389.4923,390.3485,389.4923,390.1494,7026.0
2025-02-10 13:20:00,391.97,391.97,391.58,391.67,5414.0,390.2589,390.2589,389.8706,389.9602,5414.0
2025-02-10 13:30:00,391.11,391.36,391.11,391.18,1930.0,389.4027,389.6516,389.4027,389.4723,1930.0
2025-02-10 13:40:00,391.33,391.67,391.18,391.49,8909.0,389.6217,389.9602,389.4723,389.781,8909.0
2025-02-10 13:50:00,391.6,391.6,391.27,391.43,3170.0,389.8905,389.8905,389.562,389.7213,3170.0
2025-02-10 14:00:00,391.34,391.6,391.27,391.59,5014.0,389.6316,389.8905,389.562,389.8806,5014.0
2025-02-10 14:10:00,391.5,391.76,391.5,391.63,13545.0,389.7909,390.0498,389.7909,389.9204,13545.0
2025-02-10 14:20:00,391.63,392.35,391.62,392.19,6359.0,389.9204,390.6372,389.9104,390.4779,6359.0
2025-02-10 14:30:00,392.25,392.65,392.21,392.65,3241.0,390.5377,390.9359,390.4978,390.9359,3241.0
2025-02-10 14:40:00,392.66,392.82,392.5,392.62,6060.0,390.9459,391.1052,390.7866,390.9061,6060.0
2025-02-10 14:50:00,392.63,392.78,392.5,392.6,9447.0,390.916,391.0654,390.7866,390.8861,9447.0
2025-02-10 15:00:00,392.6,392.77,392.46,392.71,13539.0,390.8861,391.0554,390.7468,390.9957,13539.0
2025-02-10 15:10:00,392.64,392.71,392.32,392.32,15093.0,390.926,390.9957,390.6074,390.6074,15093.0
2025-02-10 15:20:00,392.21,392.3,392.07,392.23,13368.0,390.4978,390.5875,390.3585,390.5178,13368.0
2025-02-10 15:30:00,392.23,392.23,391.68,392.13,16191.0,390.5178,390.5178,389.9702,390.4182,16191.0
2025-02-10 15:40:00,392.11,392.25,391.96,392.19,19152.0,390.3983,390.5377,390.2489,390.4779,19152.0
2025-02-10 15:50:00,392.38,392.74,391.53,392.5,149756.0,390.6671,391.0255,389.8208,390.7866,149756.0
2025-02-11 09:30:00,390.72,393.45,390.5,393.22,46887.0,389.0144,391.7324,388.7953,391.5034,46887.0
2025-02-11 09:40:00,392.78,393.37,392.77,392.87,15818.0,391.0654,391.6528,391.0554,391.155,15818.0
2025-02-11 09:50:00,392.87,393.19,392.64,392.87,26945.0,391.155,391.4736,390.926,391.155,26945.0
2025-02-11 10:00:00,392.9,393.12,391.84,392.07,27174.0,391.1848,391.4039,390.1295,390.3585,27174.0
2025-02-11 10:10:00,392.33,393.0,392.21,392.82,6571.0,390.6173,391.2844,390.4978,391.1052,6571.0
2025-02-11 10:20:00,392.94,393.26,391.98,391.99,11594.0,391.2247,391.5433,390.2689,390.2788,11594.0
2025-02-11 10:30:00,391.99,392.67,391.51,392.34,21717.0,390.2788,390.9558,389.8009,390.6273,21717.0
2025-02-11 10:40:00,392.31,392.51,392.0,392.1,6283.0,390.5974,390.7965,390.2888,390.3883,6283.0
2025-02-11 10:50:00,392.45,392.45,392.0,392.13,4101.0,390.7368,390.7368,390.2888,390.4182,4101.0
2025-02-11 11:00:00,392.13,392.58,392.09,392.45,7080.0,390.4182,390.8662,390.3784,390.7368,7080.0
2025-02-11 11:10:00,392.39,392.58,392.33,392.53,2587.0,390.6771,390.8662,390.6173,390.8165,2587.0
2025-02-11 11:20:00,392.43,392.64,392.32,392.38,4781.0,390.7169,390.926,390.6074,390.6671,4781.0
2025-02-11 11:30:00,392.29,392.41,391.3,391.56,6135.0,390.5775,390.697,389.5918,389.8507,6135.0
2025-02-11 11:40:00,391.34,391.69,390.79,390.8,5945.0,389.6316,389.9801,389.084,389.094,5945.0
2025-02-11 11:50:00,390.69,390.9,390.45,390.45,4049.0,388.9845,389.1936,388.7455,388.7455,4049.0
2025-02-11 12:00:00,390.55,391.33,390.49,390.93,13635.0,388.8451,389.6217,388.7854,389.2234,13635.0
2025-02-11 12:10:00,390.59,390.76,390.32,390.76,3200.0,388.8849,389.0542,388.6161,389.0542,3200.0
2025-02-11 12:20:00,390.74,390.75,390.41,390.74,2376.0,389.0343,389.0442,388.7057,389.0343,2376.0
2025-02-11 12:30:00,390.6,390.61,389.71,389.72,2543.0,388.8949,388.9048,388.0088,388.0187,2543.0
2025-02-11 12:40:00,389.69,390.08,389.57,389.75,5406.0,387.9888,388.3771,387.8694,388.0486,5406.0
2025-02-11 12:50:00,389.79,389.79,389.04,389.34,8417.0,388.0884,388.0884,387.3417,387.6404,8417.0
2025-02-11 13:00:00,389.46,389.6,389.0,389.52,8038.0,387.7599,387.8992,387.3019,387.8196,8038.0
2025-02-11 13:10:00,389.64,389.92,389.49,389.62,3687.0,387.9391,388.2178,387.7897,387.9192,3687.0
2025-02-11 13:20:00,389.78,389.93,389.62,389.64,755.0,388.0785,388.2278,387.9192,387.9391,755.0
2025-02-11 13:30:00,389.5,390.0,389.5,389.93,5217.0,387.7997,388.2975,387.7997,388.2278,5217.0
2025-02-11 13:40:00,389.83,390.0,389.53,389.54,5362.0,388.1282,388.2975,387.8295,387.8395,5362.0
2025-02-11 13:50:00,389.64,389.68,389.03,389.38,2877.0,387.9391,387.9789,387.3317,387.6802,2877.0
2025-02-11 14:00:00,389.35,389.81,389.35,389.47,12629.0,387.6503,388.1083,387.6503,387.7698,12629.0
2025-02-11 14:10:00,389.62,390.15,389.46,389.84,6936.0,387.9192,388.4468,387.7599,388.1382,6936.0
2025-02-11 14:20:00,390.0,390.48,389.95,390.44,4158.0,388.2975,388.7754,388.2477,388.7356,4158.0
2025-02-11 14:30:00,390.71,390.72,390.17,390.55,6459.0,389.0044,389.0144,388.4668,388.8451,6459.0
2025-02-11 14:40:00,390.31,391.08,390.31,391.03,7725.0,388.6061,389.3728,388.6061,389.323,7725.0
2025-02-11 14:50:00,390.95,390.96,390.18,390.31,7027.0,389.2433,389.2533,388.4767,388.6061,7027.0
2025-02-11 15:00:00,390.31,390.72,390.31,390.63,6282.0,388.6061,389.0144,388.6061,388.9247,6282.0
2025-02-11 15:10:00,390.6,390.84,390.4,390.66,10349.0,388.8949,389.1338,388.6957,388.9546,10349.0
2025-02-11 15:20:00,390.61,390.79,389.87,390.35,12358.0,388.9048,389.084,388.1681,388.646,12358.0
2025-02-11 15:30:00,390.31,391.01,390.3,390.55,22938.0,388.6061,389.3031,388.5962,388.8451,22938.0
2025-02-11 15:40:00,390.53,390.83,390.12,390.31,9925.0,388.8252,389.1239,388.417,388.6061,9925.0
2025-02-11 15:50:00,390.5,390.74,390.01,390.43,69348.0,388.7953,389.0343,388.3075,388.7256,69348.0
2025-02-12 09:30:00,386.79,388.71,385.11,385.87,30984.0,385.1015,387.0131,383.4288,384.1855,30984.0
2025-02-12 09:40:00,385.87,386.2,383.82,383.82,15209.0,384.1855,384.5141,382.1445,382.1445,15209.0
2025-02-12 09:50:00,383.99,383.99,382.04,382.04,31839.0,382.3137,382.3137,380.3722,380.3722,31839.0
2025-02-12 10:00:00,382.52,383.44,382.36,382.77,22157.0,380.8501,381.7661,380.6908,381.0991,22157.0
2025-02-12 10:10:00,382.55,384.04,382.55,384.04,17489.0,380.88,382.3635,380.88,382.3635,17489.0
2025-02-12 10:20:00,384.19,385.14,383.77,385.09,16832.0,382.5129,383.4587,382.0947,383.4089,16832.0
2025-02-12 10:30:00,385.05,386.97,384.95,386.97,6206.0,383.3691,385.2807,383.2695,385.2807,6206.0
2025-02-12 10:40:00,386.75,387.24,386.63,387.09,7481.0,385.0617,385.5495,384.9422,385.4002,7481.0
2025-02-12 10:50:00,387.35,387.7,386.84,387.28,4581.0,385.6591,386.0075,385.1513,385.5894,4581.0
2025-02-12 11:00:00,387.09,387.09,386.55,386.79,11216.0,385.4002,385.4002,384.8626,385.1015,11216.0
2025-02-12 11:10:00,386.95,387.01,386.38,386.46,3725.0,385.2608,385.3205,384.6933,384.7729,3725.0
2025-02-12 11:20:00,386.6,386.9,385.87,385.97,11289.0,384.9123,385.211,384.1855,384.2851,11289.0
2025-02-12 11:30:00,385.88,386.66,385.57,386.34,11830.0,384.1955,384.9721,383.8868,384.6535,11830.0
2025-02-12 11:40:00,386.47,387.76,386.34,387.76,8026.0,384.7829,386.0673,384.6535,386.0673,8026.0
2025-02-12 11:50:00,387.58,388.98,387.51,388.86,5236.0,385.8881,387.2819,385.8184,387.1625,5236.0
2025-02-12 12:00:00,388.9,389.62,388.52,389.62,18778.0,387.2023,387.9192,386.824,387.9192,18778.0
2025-02-12 12:10:00,389.73,389.73,388.84,389.08,9118.0,388.0287,388.0287,387.1426,387.3815,9118.0
2025-02-12 12:20:00,389.05,389.05,388.61,388.79,4027.0,387.3516,387.3516,386.9136,387.0928,4027.0
2025-02-12 12:30:00,388.8,388.92,387.57,387.81,7001.0,387.1027,387.2222,385.8781,386.1171,7001.0
2025-02-12 12:40:00,387.87,388.5,387.75,388.38,8598.0,386.1768,386.804,386.0573,386.6846,8598.0
2025-02-12 12:50:00,388.44,388.58,387.75,388.15,4475.0,386.7443,386.8837,386.0573,386.4556,4475.0
2025-02-12 13:00:00,388.44,388.85,387.74,387.86,6653.0,386.7443,387.1525,386.0474,386.1668,6653.0
2025-02-12 13:10:00,387.75,388.03,387.29,387.29,8102.0,386.0573,386.3361,385.5993,385.5993,8102.0
2025-02-12 13:20:00,387.29,387.57,386.8,386.87,8182.0,385.5993,385.8781,385.1115,385.1812,8182.0
2025-02-12 13:30:00,386.88,386.94,386.41,386.89,7602.0,385.1911,385.2509,384.7232,385.2011,7602.0
2025-02-12 13:40:00,386.77,386.92,386.13,386.81,10978.0,385.0816,385.2309,384.4444,385.1214,10978.0
2025-02-12 13:50:00,386.31,386.69,386.06,386.25,10353.0,384.6236,385.0019,384.3747,384.5639,10353.0
2025-02-12 14:00:00,386.15,386.15,385.6,385.86,9944.0,384.4643,384.4643,383.9167,384.1756,9944.0
2025-02-12 14:10:00,385.86,385.95,385.22,385.22,19869.0,384.1756,384.2652,383.5384,383.5384,19869.0
2025-02-12 14:20:00,385.27,385.84,385.23,385.65,8307.0,383.5881,384.1557,383.5483,383.9665,8307.0
2025-02-12 14:30:00,385.63,386.05,385.46,385.72,8256.0,383.9466,384.3647,383.7773,384.0362,8256.0
2025-02-12 14:40:00,385.71,386.06,385.34,386.06,9925.0,384.0262,384.3747,383.6578,384.3747,9925.0
2025-02-12 14:50:00,385.98,386.23,385.1,385.13,15327.0,384.295,384.544,383.4189,383.4488,15327.0
2025-02-12 15:00:00,385.13,385.22,384.63,385.17,27888.0,383.4488,383.5384,382.9509,383.4886,27888.0
2025-02-12 15:10:00,385.15,385.47,384.75,385.11,11228.0,383.4687,383.7873,383.0704,383.4288,11228.0
2025-02-12 15:20:00,385.1,385.7,384.4,385.52,31717.0,383.4189,384.0163,382.7219,383.8371,31717.0
2025-02-12 15:30:00,385.7,386.13,385.64,385.94,19958.0,384.0163,384.4444,383.9565,384.2552,19958.0
2025-02-12 15:40:00,386.18,386.36,385.25,385.41,9872.0,384.4942,384.6734,383.5682,383.7275,9872.0
2025-02-12 15:50:00,385.73,386.39,385.28,385.34,88788.0,384.0461,384.7033,383.5981,383.6578,88788.0
2025-02-13 09:30:00,386.24,387.56,383.44,384.09,33140.0,384.5539,385.8681,381.7661,382.4133,33140.0
2025-02-13 09:40:00,384.12,385.42,384.12,385.05,7239.0,382.4432,383.7375,382.4432,383.3691,7239.0
2025-02-13 09:50:00,384.52,385.09,384.4,384.47,12752.0,382.8414,383.4089,382.7219,382.7916,12752.0
2025-02-13 10:00:00,384.93,385.0,383.44,383.5,7028.0,383.2496,383.3193,381.7661,381.8259,7028.0
2025-02-13 10:10:00,383.75,384.94,383.75,384.36,14348.0,382.0748,383.2596,382.0748,382.6821,14348.0
2025-02-13 10:20:00,384.38,385.02,384.15,384.87,13144.0,382.702,383.3392,382.473,383.1899,13144.0
2025-02-13 10:30:00,384.9,385.02,384.33,384.35,10475.0,383.2198,383.3392,382.6522,382.6722,10475.0
2025-02-13 10:40:00,384.29,384.64,384.0,384.29,5705.0,382.6124,382.9609,382.3237,382.6124,5705.0
2025-02-13 10:50:00,384.58,385.59,384.56,385.45,10332.0,382.9012,383.9067,382.8812,383.7674,10332.0
2025-02-13 11:00:00,385.61,386.13,385.45,386.13,9084.0,383.9267,384.4444,383.7674,384.4444,9084.0
2025-02-13 11:10:00,386.2,386.58,385.79,386.38,5909.0,384.5141,384.8924,384.1059,384.6933,5909.0
2025-02-13 11:20:00,386.14,386.53,385.55,385.96,8884.0,384.4543,384.8426,383.8669,384.2751,8884.0
2025-02-13 11:30:00,385.99,386.01,385.57,385.76,4826.0,384.305,384.3249,383.8868,384.076,4826.0
2025-02-13 11:40:00,385.85,386.24,385.45,385.58,3926.0,384.1656,384.5539,383.7674,383.8968,3926.0
2025-02-13 11:50:00,385.46,385.62,384.99,385.01,3449.0,383.7773,383.9366,383.3094,383.3293,3449.0
2025-02-13 12:00:00,385.03,385.17,384.7,384.71,3871.0,383.3492,383.4886,383.0206,383.0306,3871.0
2025-02-13 12:10:00,384.76,384.76,384.35,384.54,2502.0,383.0804,383.0804,382.6722,382.8613,2502.0
2025-02-13 12:20:00,384.54,384.98,384.27,384.78,4888.0,382.8613,383.2994,382.5925,383.1003,4888.0
2025-02-13 12:30:00,384.81,385.42,384.73,384.98,3602.0,383.1302,383.7375,383.0505,383.2994,3602.0
2025-02-13 12:40:00,384.85,385.06,384.5,384.68,7734.0,383.17,383.3791,382.8215,383.0007,7734.0
2025-02-13 12:50:00,384.68,385.11,384.61,385.0,10014.0,383.0007,383.4288,382.931,383.3193,10014.0
2025-02-13 13:00:00,384.99,385.37,384.8,384.99,21088.0,383.3094,383.6877,383.1202,383.3094,21088.0
2025-02-13 13:10:00,384.93,385.26,384.61,384.8,6852.0,383.2496,383.5782,382.931,383.1202,6852.0
2025-02-13 13:20:00,384.8,385.45,384.6,385.05,4827.0,383.1202,383.7674,382.9211,383.3691,4827.0
2025-02-13 13:30:00,385.03,385.42,384.94,385.42,2454.0,383.3492,383.7375,383.2596,383.7375,2454.0
2025-02-13 13:40:00,385.53,385.54,384.63,385.19,12865.0,383.847,383.857,382.9509,383.5085,12865.0
2025-02-13 13:50:00,385.18,385.29,384.93,385.08,4393.0,383.4985,383.6081,383.2496,383.399,4393.0
2025-02-13 14:00:00,385.19,385.66,384.97,385.51,6660.0,383.5085,383.9764,383.2895,383.8271,6660.0
2025-02-13 14:10:00,385.38,386.18,385.38,386.1,4196.0,383.6977,384.4942,383.6977,384.4145,4196.0
2025-02-13 14:20:00,386.25,386.67,386.11,386.41,6685.0,384.5639,384.982,384.4245,384.7232,6685.0
2025-02-13 14:30:00,386.54,387.11,386.33,386.9,10585.0,384.8526,385.4201,384.6435,385.211,10585.0
2025-02-13 14:40:00,386.96,387.05,386.75,386.94,2997.0,385.2708,385.3604,385.0617,385.2509,2997.0
2025-02-13 14:50:00,386.94,387.27,386.82,387.1,6521.0,385.2509,385.5794,385.1314,385.4102,6521.0
2025-02-13 15:00:00,387.1,387.73,387.1,387.67,6693.0,385.4102,386.0374,385.4102,385.9777,6693.0
2025-02-13 15:10:00,387.5,388.58,387.47,388.38,8043.0,385.8084,386.8837,385.7785,386.6846,8043.0
2025-02-13 15:20:00,388.38,388.42,387.73,387.93,8217.0,386.6846,386.7244,386.0374,386.2365,8217.0
2025-02-13 15:30:00,387.96,388.31,387.94,388.12,5945.0,386.2664,386.6149,386.2465,386.4257,5945.0
2025-02-13 15:40:00,388.19,388.42,387.9,388.28,11135.0,386.4954,386.7244,386.2067,386.585,11135.0
2025-02-13 15:50:00,388.47,388.8,388.16,388.3,47507.0,386.7742,387.1027,386.4655,386.6049,47507.0
2025-02-14 09:30:00,390.03,391.49,388.79,389.17,43145.0,388.3274,389.781,387.0928,387.4711,43145.0
2025-02-14 09:40:00,389.33,389.47,388.42,388.75,11044.0,387.6304,387.7698,386.7244,387.053,11044.0
2025-02-14 09:50:00,388.75,388.9,387.99,388.01,7408.0,387.053,387.2023,386.2963,386.3162,7408.0
2025-02-14 10:00:00,388.19,389.75,387.72,389.75,8927.0,386.4954,388.0486,386.0274,388.0486,8927.0
2025-02-14 10:10:00,389.75,389.84,388.85,389.11,12355.0,388.0486,388.1382,387.1525,387.4114,12355.0
2025-02-14 10:20:00,389.1,389.61,388.7,388.88,8705.0,387.4014,387.9092,387.0032,387.1824,8705.0
2025-02-14 10:30:00,388.92,389.54,388.5,388.83,9832.0,387.2222,387.8395,386.804,387.1326,9832.0
2025-02-14 10:40:00,388.87,389.19,388.27,389.19,4587.0,387.1724,387.491,386.575,387.491,4587.0
2025-02-14 10:50:00,389.06,389.06,387.76,387.9,5859.0,387.3616,387.3616,386.0673,386.2067,5859.0
2025-02-14 11:00:00,387.69,388.44,387.38,387.69,6263.0,385.9976,386.7443,385.6889,385.9976,6263.0
2025-02-14 11:10:00,387.69,388.39,387.26,387.27,10240.0,385.9976,386.6945,385.5695,385.5794,10240.0
2025-02-14 11:20:00,387.5,387.55,385.98,386.23,7276.0,385.8084,385.8582,384.295,384.544,7276.0
2025-02-14 11:30:00,385.98,386.49,385.32,385.94,15261.0,384.295,384.8028,383.6379,384.2552,15261.0
2025-02-14 11:40:00,385.91,386.26,385.38,385.47,8614.0,384.2254,384.5738,383.6977,383.7873,8614.0
2025-02-14 11:50:00,385.37,385.89,385.28,385.76,34794.0,383.6877,384.2054,383.5981,384.076,34794.0
2025-02-14 12:00:00,385.76,385.84,385.28,385.28,4860.0,384.076,384.1557,383.5981,383.5981,4860.0
2025-02-14 12:10:00,385.5,385.74,385.08,385.39,9846.0,383.8171,384.0561,383.399,383.7076,9846.0
2025-02-14 12:20:00,385.52,385.92,385.25,385.71,23061.0,383.8371,384.2353,383.5682,384.0262,23061.0
2025-02-14 12:30:00,385.71,386.45,385.54,385.96,7327.0,384.0262,384.763,383.857,384.2751,7327.0
2025-02-14 12:40:00,386.02,386.85,385.96,386.85,3782.0,384.3349,385.1612,384.2751,385.1612,3782.0
2025-02-14 12:50:00,386.64,386.97,386.46,386.93,2376.0,384.9522,385.2807,384.7729,385.2409,2376.0
2025-02-14 13:00:00,386.93,387.06,385.81,385.81,5372.0,385.2409,385.3703,384.1258,384.1258,5372.0
2025-02-14 13:10:00,385.91,386.3,385.55,385.9,7485.0,384.2254,384.6136,383.8669,384.2154,7485.0
2025-02-14 13:20:00,385.9,386.31,385.55,386.16,29282.0,384.2154,384.6236,383.8669,384.4743,29282.0
2025-02-14 13:30:00,385.99,386.28,385.74,385.94,17327.0,384.305,384.5937,384.0561,384.2552,17327.0
2025-02-14 13:40:00,385.93,386.86,385.73,385.73,42424.0,384.2453,385.1712,384.0461,384.0461,42424.0
2025-02-14 13:50:00,385.96,386.88,385.88,386.34,14670.0,384.2751,385.1911,384.1955,384.6535,14670.0
2025-02-14 14:00:00,386.56,386.81,386.06,386.21,7948.0,384.8725,385.1214,384.3747,384.524,7948.0
2025-02-14 14:10:00,386.0,386.21,385.57,385.65,4922.0,384.315,384.524,383.8868,383.9665,4922.0
2025-02-14 14:20:00,385.65,386.06,385.36,385.88,6872.0,383.9665,384.3747,383.6778,384.1955,6872.0
2025-02-14 14:30:00,385.84,386.2,385.63,385.96,8295.0,384.1557,384.5141,383.9466,384.2751,8295.0
2025-02-14 14:40:00,386.06,386.23,385.74,385.92,14777.0,384.3747,384.544,384.0561,384.2353,14777.0
2025-02-14 14:50:00,386.06,386.29,385.79,386.14,12182.0,384.3747,384.6037,384.1059,384.4543,12182.0
2025-02-14 15:00:00,386.19,386.41,385.91,386.24,4581.0,384.5041,384.7232,384.2254,384.5539,4581.0
2025-02-14 15:10:00,386.21,387.06,386.08,387.0,20068.0,384.524,385.3703,384.3946,385.3106,20068.0
2025-02-14 15:20:00,386.64,386.78,385.71,385.83,9653.0,384.9522,385.0916,384.0262,384.1457,9653.0
2025-02-14 15:30:00,385.83,385.83,385.08,385.69,44318.0,384.1457,384.1457,383.399,384.0063,44318.0
2025-02-14 15:40:00,385.54,385.63,385.01,385.09,13383.0,383.857,383.9466,383.3293,383.4089,13383.0
2025-02-14 15:50:00,385.41,385.45,384.5,385.18,116916.0,383.7275,383.7674,382.8215,383.4985,116916.0
2025-02-18 09:30:00,383.0,384.48,379.36,381.19,54989.0,381.3281,382.8016,377.7039,379.526,54989.0
2025-02-18 09:40:00,381.55,384.96,381.55,383.46,17332.0,379.8844,383.2795,379.8844,381.786,17332.0
2025-02-18 09:50:00,383.79,384.04,382.57,382.9,20309.0,382.1146,382.3635,380.8999,381.2285,20309.0
2025-02-18 10:00:00,383.41,383.87,382.65,383.02,14568.0,381.7363,382.1943,380.9796,381.348,14568.0
2025-02-18 10:10:00,383.03,383.31,382.48,382.88,7470.0,381.3579,381.6367,380.8103,381.2086,7470.0
2025-02-18 10:20:00,382.57,383.29,382.16,382.35,12371.0,380.8999,381.6168,380.4917,380.6809,12371.0
2025-02-18 10:30:00,382.53,384.2,382.53,384.16,13705.0,380.8601,382.5228,380.8601,382.483,13705.0
2025-02-18 10:40:00,384.16,384.3,383.57,383.62,5957.0,382.483,382.6224,381.8956,381.9453,5957.0
2025-02-18 10:50:00,383.86,384.52,383.86,384.42,5697.0,382.1843,382.8414,382.1843,382.7419,5697.0
2025-02-18 11:00:00,384.22,384.51,383.74,383.85,5980.0,382.5427,382.8315,382.0648,382.1743,5980.0
2025-02-18 11:10:00,383.9,384.11,383.63,383.8,3656.0,382.2241,382.4332,381.9553,382.1246,3656.0
2025-02-18 11:20:00,383.89,383.89,383.32,383.5,6390.0,382.2142,382.2142,381.6467,381.8259,6390.0
2025-02-18 11:30:00,383.48,383.66,382.76,382.86,6630.0,381.806,381.9852,381.0891,381.1887,6630.0
2025-02-18 11:40:00,383.02,383.07,382.63,383.07,2223.0,381.348,381.3977,380.9597,381.3977,2223.0
2025-02-18 11:50:00,383.07,383.63,382.97,383.12,7697.0,381.3977,381.9553,381.2982,381.4475,7697.0
2025-02-18 12:00:00,383.11,383.11,382.57,382.94,3749.0,381.4376,381.4376,380.8999,381.2683,3749.0
2025-02-18 12:10:00,382.88,382.89,382.57,382.63,8849.0,381.2086,381.2185,380.8999,380.9597,8849.0
2025-02-18 12:20:00,382.67,382.92,382.27,382.74,9773.0,380.9995,381.2484,380.6012,381.0692,9773.0
2025-02-18 12:30:00,382.83,383.4,382.8,382.85,2319.0,381.1588,381.7263,381.1289,381.1787,2319.0
2025-02-18 12:40:00,382.87,383.11,382.78,382.94,2475.0,381.1986,381.4376,381.109,381.2683,2475.0
2025-02-18 12:50:00,383.1,383.67,383.1,383.17,5483.0,381.4276,381.9951,381.4276,381.4973,5483.0
2025-02-18 13:00:00,383.3,383.45,382.94,383.04,5957.0,381.6267,381.7761,381.2683,381.3679,5957.0
2025-02-18 13:10:00,382.92,382.97,382.74,382.74,3052.0,381.2484,381.2982,381.0692,381.0692,3052.0
2025-02-18 13:20:00,382.83,383.2,382.38,383.16,19909.0,381.1588,381.5272,380.7108,381.4874,19909.0
2025-02-18 13:30:00,383.16,383.37,382.95,383.05,2630.0,381.4874,381.6964,381.2783,381.3778,2630.0
2025-02-18 13:40:00,383.15,383.95,383.14,383.95,4850.0,381.4774,382.2739,381.4674,382.2739,4850.0
2025-02-18 13:50:00,383.8,384.22,383.28,383.48,14094.0,382.1246,382.5427,381.6068,381.806,14094.0
2025-02-18 14:00:00,383.5,383.59,382.96,383.21,8006.0,381.8259,381.9155,381.2882,381.5371,8006.0
2025-02-18 14:10:00,383.5,383.6,383.13,383.5,9885.0,381.8259,381.9254,381.4575,381.8259,9885.0
2025-02-18 14:20:00,383.5,384.01,383.48,383.73,24219.0,381.8259,382.3336,381.806,382.0549,24219.0
2025-02-18 14:30:00,383.67,383.89,383.18,383.33,6366.0,381.9951,382.2142,381.5073,381.6566,6366.0
2025-02-18 14:40:00,383.42,384.03,383.3,383.94,9012.0,381.7462,382.3536,381.6267,382.264,9012.0
2025-02-18 14:50:00,383.98,384.28,383.8,383.8,7530.0,382.3038,382.6025,382.1246,382.1246,7530.0
2025-02-18 15:00:00,383.79,383.94,383.5,383.68,12258.0,382.1146,382.264,381.8259,382.0051,12258.0
2025-02-18 15:10:00,383.66,383.93,383.57,383.7,9118.0,381.9852,382.254,381.8956,382.025,9118.0
2025-02-18 15:20:00,383.7,384.44,383.7,383.98,16167.0,382.025,382.7618,382.025,382.3038,16167.0
2025-02-18 15:30:00,384.02,384.28,383.9,384.11,20556.0,382.3436,382.6025,382.2241,382.4332,20556.0
2025-02-18 15:40:00,384.25,384.66,383.9,384.61,22348.0,382.5726,382.9808,382.2241,382.931,22348.0
2025-02-18 15:50:00,384.91,385.71,384.55,385.52,124011.0,383.2297,384.0262,382.8713,383.8371,124011.0
2025-02-19 09:30:00,384.58,386.07,384.26,386.07,18788.0,382.9012,384.3847,382.5826,384.3847,18788.0
2025-02-19 09:40:00,385.72,386.98,385.65,386.41,5190.0,384.0362,385.2907,383.9665,384.7232,5190.0
2025-02-19 09:50:00,386.13,386.93,386.11,386.46,10797.0,384.4444,385.2409,384.4245,384.7729,10797.0
2025-02-19 10:00:00,386.61,386.69,385.04,385.72,9706.0,384.9223,385.0019,383.3591,384.0362,9706.0
2025-02-19 10:10:00,385.71,385.9,385.29,385.67,6241.0,384.0262,384.2154,383.6081,383.9864,6241.0
2025-02-19 10:20:00,385.73,386.63,385.29,386.3,7221.0,384.0461,384.9422,383.6081,384.6136,7221.0
2025-02-19 10:30:00,386.3,387.07,385.75,386.0,8097.0,384.6136,385.3803,384.066,384.315,8097.0
2025-02-19 10:40:00,385.99,386.64,385.84,386.42,4360.0,384.305,384.9522,384.1557,384.7331,4360.0
2025-02-19 10:50:00,386.42,386.61,386.15,386.26,6780.0,384.7331,384.9223,384.4643,384.5738,6780.0
2025-02-19 11:00:00,386.3,386.36,385.72,386.13,3504.0,384.6136,384.6734,384.0362,384.4444,3504.0
2025-02-19 11:10:00,386.13,386.87,386.13,386.34,2908.0,384.4444,385.1812,384.4444,384.6535,2908.0
2025-02-19 11:20:00,386.61,386.79,386.17,386.64,3860.0,384.9223,385.1015,384.4842,384.9522,3860.0
2025-02-19 11:30:00,386.2,386.61,385.93,386.28,6456.0,384.5141,384.9223,384.2453,384.5937,6456.0
2025-02-19 11:40:00,386.27,386.63,385.84,386.46,14650.0,384.5838,384.9422,384.1557,384.7729,14650.0
2025-02-19 11:50:00,386.52,386.71,385.64,386.09,24555.0,384.8327,385.0219,383.9565,384.4046,24555.0
2025-02-19 12:00:00,385.97,386.05,385.66,385.8,3843.0,384.2851,384.3647,383.9764,384.1158,3843.0
2025-02-19 12:10:00,385.84,386.13,385.61,385.97,4043.0,384.1557,384.4444,383.9267,384.2851,4043.0
2025-02-19 12:20:00,385.81,386.23,385.73,385.73,3379.0,384.1258,384.544,384.0461,384.0461,3379.0
2025-02-19 12:30:00,385.63,386.03,385.5,386.03,3001.0,383.9466,384.3448,383.8171,384.3448,3001.0
2025-02-19 12:40:00,386.08,386.09,385.57,385.82,1262.0,384.3946,384.4046,383.8868,384.1357,1262.0
2025-02-19 12:50:00,385.84,386.36,385.83,386.02,7262.0,384.1557,384.6734,384.1457,384.3349,7262.0
2025-02-19 13:00:00,385.93,386.16,385.58,386.13,2844.0,384.2453,384.4743,383.8968,384.4444,2844.0
2025-02-19 13:10:00,386.0,386.22,385.78,386.22,1289.0,384.315,384.534,384.0959,384.534,1289.0
2025-02-19 13:20:00,386.27,386.47,386.17,386.18,1607.0,384.5838,384.7829,384.4842,384.4942,1607.0
2025-02-19 13:30:00,386.28,386.44,386.18,386.37,1501.0,384.5937,384.753,384.4942,384.6833,1501.0
2025-02-19 13:40:00,386.32,386.47,386.28,386.4,8719.0,384.6336,384.7829,384.5937,384.7132,8719.0
2025-02-19 13:50:00,386.38,386.57,386.27,386.46,2618.0,384.6933,384.8825,384.5838,384.7729,2618.0
2025-02-19 14:00:00,386.43,386.53,386.28,386.34,2892.0,384.7431,384.8426,384.5937,384.6535,2892.0
2025-02-19 14:10:00,386.41,387.15,386.35,387.15,5595.0,384.7232,385.4599,384.6634,385.4599,5595.0
2025-02-19 14:20:00,387.15,387.3,386.81,387.03,3270.0,385.4599,385.6093,385.1214,385.3405,3270.0
2025-02-19 14:30:00,387.18,387.19,386.83,386.98,2270.0,385.4898,385.4998,385.1413,385.2907,2270.0
2025-02-19 14:40:00,386.97,387.15,386.75,387.1,5239.0,385.2807,385.4599,385.0617,385.4102,5239.0
2025-02-19 14:50:00,387.13,387.25,386.89,387.04,9367.0,385.44,385.5595,385.2011,385.3504,9367.0
2025-02-19 15:00:00,387.01,387.25,386.89,387.04,3998.0,385.3205,385.5595,385.2011,385.3504,3998.0
2025-02-19 15:10:00,387.13,387.63,386.79,387.37,7813.0,385.44,385.9378,385.1015,385.679,7813.0
2025-02-19 15:20:00,387.38,387.81,387.37,387.8,5884.0,385.6889,386.1171,385.679,386.1071,5884.0
2025-02-19 15:30:00,387.8,388.36,387.8,387.98,14782.0,386.1071,386.6647,386.1071,386.2863,14782.0
2025-02-19 15:40:00,388.0,388.0,387.62,387.76,11556.0,386.3062,386.3062,385.9279,386.0673,11556.0
2025-02-19 15:50:00,387.87,388.63,387.87,388.37,54034.0,386.1768,386.9335,386.1768,386.6746,54034.0
2025-02-20 09:30:00,387.67,388.0,386.0,386.27,22439.0,385.9777,386.3062,384.315,384.5838,22439.0
2025-02-20 09:40:00,386.09,386.1,385.0,385.46,9703.0,384.4046,384.4145,383.3193,383.7773,9703.0
2025-02-20 09:50:00,385.51,386.63,385.44,385.65,10474.0,383.8271,384.9422,383.7574,383.9665,10474.0
2025-02-20 10:00:00,385.62,385.71,383.3,384.08,12977.0,383.9366,384.0262,381.6267,382.4033,12977.0
2025-02-20 10:10:00,384.18,386.04,384.13,385.65,7124.0,382.5029,384.3548,382.4531,383.9665,7124.0
2025-02-20 10:20:00,385.6,386.18,385.23,386.06,5645.0,383.9167,384.4942,383.5483,384.3747,5645.0
2025-02-20 10:30:00,385.94,386.75,385.9,386.24,5881.0,384.2552,385.0617,384.2154,384.5539,5881.0
2025-02-20 10:40:00,386.31,386.82,386.21,386.48,3244.0,384.6236,385.1314,384.524,384.7929,3244.0
2025-02-20 10:50:00,386.58,386.87,386.2,386.56,4300.0,384.8924,385.1812,384.5141,384.8725,4300.0
2025-02-20 11:00:00,386.67,386.85,386.05,386.59,4782.0,384.982,385.1612,384.3647,384.9024,4782.0
2025-02-20 11:10:00,386.61,386.85,386.52,386.69,1788.0,384.9223,385.1612,384.8327,385.0019,1788.0
2025-02-20 11:20:00,386.69,386.78,386.32,386.72,4298.0,385.0019,385.0916,384.6336,385.0318,4298.0
2025-02-20 11:30:00,386.57,386.68,385.35,385.54,4553.0,384.8825,384.992,383.6678,383.857,4553.0
2025-02-20 11:40:00,385.72,385.9,385.37,385.37,4063.0,384.0362,384.2154,383.6877,383.6877,4063.0
2025-02-20 11:50:00,385.6,385.83,385.24,385.38,2857.0,383.9167,384.1457,383.5583,383.6977,2857.0
2025-02-20 12:00:00,385.3,386.15,384.88,386.11,5120.0,383.618,384.4643,383.1998,384.4245,5120.0
2025-02-20 12:10:00,386.13,386.41,385.95,386.24,5801.0,384.4444,384.7232,384.2652,384.5539,5801.0
2025-02-20 12:20:00,386.35,386.36,385.65,385.65,7703.0,384.6634,384.6734,383.9665,383.9665,7703.0
2025-02-20 12:30:00,385.64,385.86,385.45,385.52,2251.0,383.9565,384.1756,383.7674,383.8371,2251.0
2025-02-20 12:40:00,385.48,385.78,385.25,385.25,2869.0,383.7972,384.0959,383.5682,383.5682,2869.0
2025-02-20 12:50:00,385.29,385.29,384.62,385.04,5497.0,383.6081,383.6081,382.941,383.3591,5497.0
2025-02-20 13:00:00,384.91,385.11,384.77,384.98,2035.0,383.2297,383.4288,383.0903,383.2994,2035.0
2025-02-20 13:10:00,384.98,385.27,384.77,384.81,5114.0,383.2994,383.5881,383.0903,383.1302,5114.0
2025-02-20 13:20:00,384.59,384.99,384.5,384.5,6344.0,382.9111,383.3094,382.8215,382.8215,6344.0
2025-02-20 13:30:00,384.5,385.11,384.39,384.78,5453.0,382.8215,383.4288,382.712,383.1003,5453.0
2025-02-20 13:40:00,384.81,385.54,384.81,385.45,3540.0,383.1302,383.857,383.1302,383.7674,3540.0
2025-02-20 13:50:00,385.24,385.51,385.2,385.5,4251.0,383.5583,383.8271,383.5184,383.8171,4251.0
2025-02-20 14:00:00,385.59,385.85,385.53,385.83,3381.0,383.9067,384.1656,383.847,384.1457,3381.0
2025-02-20 14:10:00,385.84,386.43,385.83,386.37,10182.0,384.1557,384.7431,384.1457,384.6833,10182.0
2025-02-20 14:20:00,386.25,386.29,385.91,386.07,3529.0,384.5639,384.6037,384.2254,384.3847,3529.0
2025-02-20 14:30:00,385.92,386.14,385.51,386.13,3621.0,384.2353,384.4543,383.8271,384.4444,3621.0
2025-02-20 14:40:00,386.17,386.52,386.17,386.46,4646.0,384.4842,384.8327,384.4842,384.7729,4646.0
2025-02-20 14:50:00,386.53,386.53,386.15,386.22,6214.0,384.8426,384.8426,384.4643,384.534,6214.0
2025-02-20 15:00:00,386.32,386.6,385.73,385.79,10736.0,384.6336,384.9123,384.0461,384.1059,10736.0
2025-02-20 15:10:00,385.83,386.16,385.73,386.16,17485.0,384.1457,384.4743,384.0461,384.4743,17485.0
2025-02-20 15:20:00,386.19,386.42,385.79,385.87,19030.0,384.5041,384.7331,384.1059,384.1855,19030.0
2025-02-20 15:30:00,385.86,386.76,385.77,386.47,31268.0,384.1756,385.0716,384.086,384.7829,31268.0
2025-02-20 15:40:00,386.58,386.85,386.45,386.72,29908.0,384.8924,385.1612,384.763,385.0318,29908.0
2025-02-20 15:50:00,386.8,386.81,385.83,386.43,96562.0,385.1115,385.1214,384.1457,384.7431,96562.0
2025-02-21 09:30:00,382.87,384.15,382.6,383.87,65196.0,381.1986,382.473,380.9298,382.1943,65196.0
2025-02-21 09:40:00,383.74,384.39,383.65,384.22,1608.0,382.0648,382.712,381.9752,382.5427,1608.0
2025-02-21 09:50:00,384.17,385.21,383.23,384.65,5083.0,382.4929,383.5284,381.557,382.9709,5083.0
2025-02-21 10:00:00,385.46,386.01,383.65,386.01,9566.0,383.7773,384.3249,381.9752,384.3249,9566.0
2025-02-21 10:10:00,386.01,386.98,386.01,386.55,6649.0,384.3249,385.2907,384.3249,384.8626,6649.0
2025-02-21 10:20:00,386.55,386.55,385.53,385.54,3486.0,384.8626,384.8626,383.847,383.857,3486.0
2025-02-21 10:30:00,385.58,385.58,385.32,385.4,2233.0,383.8968,383.8968,383.6379,383.7176,2233.0
2025-02-21 10:40:00,385.82,386.63,385.82,386.03,3095.0,384.1357,384.9422,384.1357,384.3448,3095.0
2025-02-21 10:50:00,386.32,386.78,385.84,386.78,3156.0,384.6336,385.0916,384.1557,385.0916,3156.0
2025-02-21 11:00:00,386.46,387.0,386.05,387.0,3946.0,384.7729,385.3106,384.3647,385.3106,3946.0
2025-02-21 11:10:00,386.75,387.52,386.37,387.52,2504.0,385.0617,385.8283,384.6833,385.8283,2504.0
2025-02-21 11:20:00,387.28,387.45,386.82,387.22,5009.0,385.5894,385.7586,385.1314,385.5296,5009.0
2025-02-21 11:30:00,387.1,387.28,386.84,387.21,2664.0,385.4102,385.5894,385.1513,385.5197,2664.0
2025-02-21 11:40:00,387.2,387.52,386.27,386.27,3004.0,385.5097,385.8283,384.5838,384.5838,3004.0
2025-02-21 11:50:00,386.05,386.07,384.9,385.36,5723.0,384.3647,384.3847,383.2198,383.6778,5723.0
2025-02-21 12:00:00,385.36,385.84,385.18,385.18,2869.0,383.6778,384.1557,383.4985,383.4985,2869.0
2025-02-21 12:10:00,385.21,385.28,384.3,384.61,5118.0,383.5284,383.5981,382.6224,382.931,5118.0
2025-02-21 12:20:00,384.48,384.95,384.42,384.42,5860.0,382.8016,383.2695,382.7419,382.7419,5860.0
2025-02-21 12:30:00,384.41,384.57,384.16,384.16,4588.0,382.7319,382.8912,382.483,382.483,4588.0
2025-02-21 12:40:00,384.16,384.9,383.94,384.72,3677.0,382.483,383.2198,382.264,383.0405,3677.0
2025-02-21 12:50:00,384.72,384.72,384.19,384.55,9264.0,383.0405,383.0405,382.5129,382.8713,9264.0
2025-02-21 13:00:00,384.52,384.53,383.91,384.17,4695.0,382.8414,382.8514,382.2341,382.4929,4695.0
2025-02-21 13:10:00,383.97,384.59,383.89,383.96,5708.0,382.2938,382.9111,382.2142,382.2839,5708.0
2025-02-21 13:20:00,383.74,383.75,383.0,383.24,4705.0,382.0648,382.0748,381.3281,381.567,4705.0
2025-02-21 13:30:00,383.0,383.19,382.64,382.64,13021.0,381.3281,381.5172,380.9696,380.9696,13021.0
2025-02-21 13:40:00,382.44,382.47,381.46,381.59,6976.0,380.7705,380.8004,379.7948,379.9242,6976.0
2025-02-21 13:50:00,381.44,381.86,381.22,381.47,5095.0,379.7749,380.193,379.5558,379.8047,5095.0
2025-02-21 14:00:00,381.31,381.5,380.94,381.05,16044.0,379.6454,379.8346,379.277,379.3866,16044.0
2025-02-21 14:10:00,381.05,381.89,381.02,381.17,4437.0,379.3866,380.2229,379.3567,379.506,4437.0
2025-02-21 14:20:00,381.11,381.24,380.5,380.51,4466.0,379.4463,379.5757,378.839,378.8489,4466.0
2025-02-21 14:30:00,380.56,380.9,380.1,380.42,10157.0,378.8987,379.2372,378.4407,378.7593,10157.0
2025-02-21 14:40:00,380.26,381.22,380.26,381.09,41593.0,378.6,379.5558,378.6,379.4264,41593.0
2025-02-21 14:50:00,381.1,381.71,380.99,381.25,11413.0,379.4363,380.0437,379.3268,379.5857,11413.0
2025-02-21 15:00:00,381.24,381.42,380.77,380.9,7199.0,379.5757,379.755,379.1078,379.2372,7199.0
2025-02-21 15:10:00,380.63,381.48,380.44,381.48,34740.0,378.9684,379.8147,378.7792,379.8147,34740.0
2025-02-21 15:20:00,381.44,382.18,381.44,382.03,15637.0,379.7749,380.5116,379.7749,380.3623,15637.0
2025-02-21 15:30:00,382.03,382.92,381.59,382.83,25556.0,380.3623,381.2484,379.9242,381.1588,25556.0
2025-02-21 15:40:00,382.81,382.95,382.48,382.88,29450.0,381.1389,381.2783,380.8103,381.2086,29450.0
2025-02-21 15:50:00,382.75,383.4,382.38,382.72,91120.0,381.0791,381.7263,380.7108,381.0493,91120.0
2025-02-24 09:30:00,381.97,383.93,380.51,382.04,25825.0,380.3026,382.254,378.8489,380.3722,25825.0
2025-02-24 09:40:00,382.5,384.0,382.13,382.58,15515.0,380.8302,382.3237,380.4619,380.9099,15515.0
2025-02-24 09:50:00,382.27,384.59,382.27,384.42,15196.0,380.6012,382.9111,380.6012,382.7419,15196.0
2025-02-24 10:00:00,384.22,388.03,384.22,387.43,43328.0,382.5427,386.3361,382.5427,385.7387,43328.0
2025-02-24 10:10:00,387.08,387.21,385.43,386.2,38269.0,385.3902,385.5197,383.7474,384.5141,38269.0
2025-02-24 10:20:00,385.79,388.8,385.79,387.85,30063.0,384.1059,387.1027,384.1059,386.1569,30063.0
2025-02-24 10:30:00,387.85,387.85,386.55,387.42,14602.0,386.1569,386.1569,384.8626,385.7288,14602.0
2025-02-24 10:40:00,387.31,388.42,387.18,388.42,13364.0,385.6192,386.7244,385.4898,386.7244,13364.0
2025-02-24 10:50:00,388.42,388.72,387.88,388.28,14433.0,386.7244,387.0231,386.1868,386.585,14433.0
2025-02-24 11:00:00,388.28,388.72,387.88,388.12,8401.0,386.585,387.0231,386.1868,386.4257,8401.0
2025-02-24 11:10:00,388.49,389.06,388.1,388.85,10305.0,386.7941,387.3616,386.4058,387.1525,10305.0
2025-02-24 11:20:00,388.86,389.99,388.77,389.99,15750.0,387.1625,388.2875,387.0729,388.2875,15750.0
2025-02-24 11:30:00,389.67,389.94,388.87,388.87,11007.0,387.9689,388.2378,387.1724,387.1724,11007.0
2025-02-24 11:40:00,388.87,389.35,388.42,389.15,12244.0,387.1724,387.6503,386.7244,387.4512,12244.0
2025-02-24 11:50:00,389.15,389.31,388.95,389.13,6119.0,387.4512,387.6105,387.2521,387.4313,6119.0
2025-02-24 12:00:00,389.19,389.71,388.97,389.42,10375.0,387.491,388.0088,387.272,387.72,10375.0
2025-02-24 12:10:00,389.41,390.17,389.27,389.81,11887.0,387.7101,388.4668,387.5707,388.1083,11887.0
2025-02-24 12:20:00,389.9,390.21,389.77,390.04,8190.0,388.1979,388.5066,388.0685,388.3373,8190.0
2025-02-24 12:30:00,390.08,390.08,389.29,389.61,4184.0,388.3771,388.3771,387.5906,387.9092,4184.0
2025-02-24 12:40:00,389.8,390.17,389.65,389.65,7113.0,388.0984,388.4668,387.949,387.949,7113.0
2025-02-24 12:50:00,389.76,390.09,389.52,389.68,6269.0,388.0585,388.3871,387.8196,387.9789,6269.0
2025-02-24 13:00:00,389.68,389.72,389.22,389.49,4241.0,387.9789,388.0187,387.5209,387.7897,4241.0
2025-02-24 13:10:00,389.7,389.96,389.22,389.39,5345.0,387.9988,388.2577,387.5209,387.6902,5345.0
2025-02-24 13:20:00,389.56,389.76,389.22,389.22,6237.0,387.8594,388.0585,387.5209,387.5209,6237.0
2025-02-24 13:30:00,389.28,389.64,389.04,389.42,9389.0,387.5806,387.9391,387.3417,387.72,9389.0
2025-02-24 13:40:00,389.42,389.62,388.92,389.06,9640.0,387.72,387.9192,387.2222,387.3616,9640.0
2025-02-24 13:50:00,389.06,389.28,388.5,388.59,6219.0,387.3616,387.5806,386.804,386.8937,6219.0
2025-02-24 14:00:00,388.74,389.06,388.48,388.69,8555.0,387.043,387.3616,386.7841,386.9932,8555.0
2025-02-24 14:10:00,388.82,389.05,388.5,388.77,7840.0,387.1226,387.3516,386.804,387.0729,7840.0
2025-02-24 14:20:00,388.77,389.03,388.54,388.91,6846.0,387.0729,387.3317,386.8439,387.2123,6846.0
2025-02-24 14:30:00,388.98,389.0,388.04,388.19,15485.0,387.2819,387.3019,386.3461,386.4954,15485.0
2025-02-24 14:40:00,388.01,388.19,387.57,387.75,8341.0,386.3162,386.4954,385.8781,386.0573,8341.0
2025-02-24 14:50:00,387.75,388.04,387.69,388.01,9911.0,386.0573,386.3461,385.9976,386.3162,9911.0
2025-02-24 15:00:00,388.02,388.9,388.02,388.9,10180.0,386.3261,387.2023,386.3261,387.2023,10180.0
2025-02-24 15:10:00,388.87,389.23,388.64,389.02,10564.0,387.1724,387.5309,386.9434,387.3218,10564.0
2025-02-24 15:20:00,389.01,389.04,388.29,388.38,10858.0,387.3118,387.3417,386.595,386.6846,10858.0
2025-02-24 15:30:00,388.38,389.19,388.34,389.03,17396.0,386.6846,387.491,386.6447,387.3317,17396.0
2025-02-24 15:40:00,389.03,389.24,388.16,389.24,19550.0,387.3317,387.5408,386.4655,387.5408,19550.0
2025-02-24 15:50:00,389.34,390.28,387.89,388.12,102656.0,387.6404,388.5763,386.1967,386.4257,102656.0
2025-02-25 09:30:00,388.25,389.94,385.92,386.63,38563.0,386.5551,388.2378,384.2353,384.9422,38563.0
2025-02-25 09:40:00,386.3,386.55,385.07,385.73,38989.0,384.6136,384.8626,383.389,384.0461,38989.0
2025-02-25 09:50:00,385.57,387.99,385.14,387.8,7971.0,383.8868,386.2963,383.4587,386.1071,7971.0
2025-02-25 10:00:00,387.86,389.89,387.55,387.96,34902.0,386.1668,388.188,385.8582,386.2664,34902.0
2025-02-25 10:10:00,387.99,388.93,387.48,388.56,8211.0,386.2963,387.2322,385.7885,386.8638,8211.0
2025-02-25 10:20:00,388.17,388.69,387.45,388.57,8089.0,386.4755,386.9932,385.7586,386.8737,8089.0
2025-02-25 10:30:00,388.54,388.54,386.33,386.89,27962.0,386.8439,386.8439,384.6435,385.2011,27962.0
2025-02-25 10:40:00,386.64,387.47,386.46,386.99,24336.0,384.9522,385.7785,384.7729,385.3006,24336.0
2025-02-25 10:50:00,387.0,388.57,386.06,388.56,29433.0,385.3106,386.8737,384.3747,386.8638,29433.0
2025-02-25 11:00:00,388.28,388.72,387.61,388.5,23228.0,386.585,387.0231,385.9179,386.804,23228.0
2025-02-25 11:10:00,388.39,388.63,387.48,387.8,9552.0,386.6945,386.9335,385.7885,386.1071,9552.0
2025-02-25 11:20:00,387.62,387.95,386.76,387.52,15643.0,385.9279,386.2564,385.0716,385.8283,15643.0
2025-02-25 11:30:00,387.56,387.56,386.33,386.6,18225.0,385.8681,385.8681,384.6435,384.9123,18225.0
2025-02-25 11:40:00,386.47,386.69,385.48,386.1,20575.0,384.7829,385.0019,383.7972,384.4145,20575.0
2025-02-25 11:50:00,385.95,387.38,385.87,387.35,48783.0,384.2652,385.6889,384.1855,385.6591,48783.0
2025-02-25 12:00:00,387.04,387.45,385.87,386.61,9921.0,385.3504,385.7586,384.1855,384.9223,9921.0
2025-02-25 12:10:00,386.37,386.74,386.28,386.47,6288.0,384.6833,385.0517,384.5937,384.7829,6288.0
2025-02-25 12:20:00,386.47,387.61,386.47,387.38,7594.0,384.7829,385.9179,384.7829,385.6889,7594.0
2025-02-25 12:30:00,387.38,387.84,386.89,387.15,8050.0,385.6889,386.1469,385.2011,385.4599,8050.0
2025-02-25 12:40:00,386.77,387.5,386.76,387.43,6353.0,385.0816,385.8084,385.0716,385.7387,6353.0
2025-02-25 12:50:00,387.41,388.08,387.3,387.82,7688.0,385.7188,386.3859,385.6093,386.127,7688.0
2025-02-25 13:00:00,387.67,388.32,387.66,387.67,5906.0,385.9777,386.6248,385.9677,385.9777,5906.0
2025-02-25 13:10:00,387.56,387.72,386.73,386.88,10282.0,385.8681,386.0274,385.0418,385.1911,10282.0
2025-02-25 13:20:00,386.81,387.59,386.73,387.44,6920.0,385.1214,385.898,385.0418,385.7487,6920.0
2025-02-25 13:30:00,387.44,388.75,387.44,388.72,11164.0,385.7487,387.053,385.7487,387.0231,11164.0
2025-02-25 13:40:00,388.7,389.21,388.7,389.0,6529.0,387.0032,387.5109,387.0032,387.3019,6529.0
2025-02-25 13:50:00,389.0,389.27,388.61,388.83,6373.0,387.3019,387.5707,386.9136,387.1326,6373.0
2025-02-25 14:00:00,388.65,388.91,388.45,388.61,7656.0,386.9534,387.2123,386.7543,386.9136,7656.0
2025-02-25 14:10:00,388.6,388.82,388.22,388.71,8535.0,386.9036,387.1226,386.5253,387.0131,8535.0
2025-02-25 14:20:00,388.7,388.83,388.24,388.53,7841.0,387.0032,387.1326,386.5452,386.8339,7841.0
2025-02-25 14:30:00,388.6,390.64,388.55,390.46,9861.0,386.9036,388.9347,386.8538,388.7555,9861.0
2025-02-25 14:40:00,390.77,391.1,390.13,390.5,38719.0,389.0641,389.3927,388.4269,388.7953,38719.0
2025-02-25 14:50:00,390.52,390.92,390.04,390.61,20124.0,388.8152,389.2135,388.3373,388.9048,20124.0
2025-02-25 15:00:00,390.66,390.66,389.74,390.02,23362.0,388.9546,388.9546,388.0386,388.3174,23362.0
2025-02-25 15:10:00,389.91,389.98,389.32,389.86,14880.0,388.2079,388.2776,387.6205,388.1581,14880.0
2025-02-25 15:20:00,389.81,390.82,389.78,390.65,19359.0,388.1083,389.1139,388.0785,388.9447,19359.0
2025-02-25 15:30:00,390.66,390.66,389.43,389.69,21071.0,388.9546,388.9546,387.73,387.9888,21071.0
2025-02-25 15:40:00,389.69,390.43,389.49,390.28,52561.0,387.9888,388.7256,387.7897,388.5763,52561.0
2025-02-25 15:50:00,390.26,391.37,389.88,390.16,129926.0,388.5564,389.6615,388.178,388.4568,129926.0
2025-02-26 09:30:00,391.55,393.36,389.33,393.36,38627.0,389.8407,391.6428,387.6304,391.6428,38627.0
2025-02-26 09:40:00,393.63,394.0,392.78,393.1,20911.0,391.9116,392.28,391.0654,391.384,20911.0
2025-02-26 09:50:00,393.38,393.74,392.79,393.74,10761.0,391.6627,392.0212,391.0753,392.0212,10761.0
2025-02-26 10:00:00,394.05,394.8,393.47,394.73,9995.0,392.3298,393.0765,391.7523,393.0068,9995.0
2025-02-26 10:10:00,394.65,395.99,394.36,395.44,14322.0,392.9272,394.2613,392.6385,393.7137,14322.0
2025-02-26 10:20:00,395.53,396.44,395.52,395.89,22094.0,393.8034,394.7094,393.7934,394.1618,22094.0
2025-02-26 10:30:00,396.16,396.67,395.8,395.92,6620.0,394.4306,394.9384,394.0722,394.1917,6620.0
2025-02-26 10:40:00,395.77,395.77,394.51,395.0,7694.0,394.0423,394.0423,392.7878,393.2757,7694.0
2025-02-26 10:50:00,395.04,395.5,394.8,394.84,9123.0,393.3155,393.7735,393.0765,393.1164,9123.0
2025-02-26 11:00:00,395.03,395.57,394.84,395.39,7660.0,393.3055,393.8432,393.1164,393.664,7660.0
2025-02-26 11:10:00,395.17,395.57,394.86,395.19,5290.0,393.4449,393.8432,393.1363,393.4648,5290.0
2025-02-26 11:20:00,395.26,395.49,394.75,395.29,5454.0,393.5345,393.7635,393.0268,393.5644,5454.0
2025-02-26 11:30:00,395.23,395.3,394.34,395.04,9419.0,393.5047,393.5744,392.6186,393.3155,9419.0
2025-02-26 11:40:00,394.88,395.12,394.55,394.88,3799.0,393.1562,393.3951,392.8276,393.1562,3799.0
2025-02-26 11:50:00,394.87,394.87,394.33,394.33,4413.0,393.1462,393.1462,392.6086,392.6086,4413.0
2025-02-26 12:00:00,394.31,394.66,394.23,394.65,2716.0,392.5887,392.9372,392.509,392.9272,2716.0
2025-02-26 12:10:00,394.41,394.95,394.17,394.17,4333.0,392.6882,393.2259,392.4493,392.4493,4333.0
2025-02-26 12:20:00,394.6,394.86,394.44,394.86,2920.0,392.8774,393.1363,392.7181,393.1363,2920.0
2025-02-26 12:30:00,394.63,395.02,393.69,394.53,7922.0,392.9073,393.2956,391.9714,392.8077,7922.0
2025-02-26 12:40:00,393.87,394.2,393.61,393.84,5760.0,392.1506,392.4792,391.8917,392.1207,5760.0
2025-02-26 12:50:00,393.61,393.61,392.77,393.02,3614.0,391.8917,391.8917,391.0554,391.3043,3614.0
2025-02-26 13:00:00,393.18,393.35,392.85,392.94,4877.0,391.4636,391.6329,391.1351,391.2247,4877.0
2025-02-26 13:10:00,393.02,393.23,392.78,392.78,3832.0,391.3043,391.5134,391.0654,391.0654,3832.0
2025-02-26 13:20:00,393.01,393.58,393.01,393.17,5591.0,391.2944,391.8619,391.2944,391.4537,5591.0
2025-02-26 13:30:00,393.12,393.38,392.4,392.69,3295.0,391.4039,391.6627,390.687,390.9758,3295.0
2025-02-26 13:40:00,392.63,392.89,392.08,392.37,2923.0,390.916,391.1749,390.3684,390.6572,2923.0
2025-02-26 13:50:00,392.43,392.43,391.6,391.79,2899.0,390.7169,390.7169,389.8905,390.0797,2899.0
2025-02-26 14:00:00,391.57,391.57,390.78,391.1,2660.0,389.8606,389.8606,389.0741,389.3927,2660.0
2025-02-26 14:10:00,391.2,391.35,390.93,391.35,4830.0,389.4923,389.6416,389.2234,389.6416,4830.0
2025-02-26 14:20:00,391.12,391.96,391.12,391.77,2591.0,389.4126,390.2489,389.4126,390.0598,2591.0
2025-02-26 14:30:00,391.94,392.36,391.83,392.28,2664.0,390.229,390.6472,390.1195,390.5675,2664.0
2025-02-26 14:40:00,392.24,392.7,392.19,392.54,1489.0,390.5277,390.9857,390.4779,390.8264,1489.0
2025-02-26 14:50:00,392.55,392.69,392.26,392.3,5410.0,390.8364,390.9758,390.5476,390.5875,5410.0
2025-02-26 15:00:00,392.4,392.77,392.36,392.77,3442.0,390.687,391.0554,390.6472,391.0554,3442.0
2025-02-26 15:10:00,392.92,392.92,392.51,392.72,4024.0,391.2047,391.2047,390.7965,391.0056,4024.0
2025-02-26 15:20:00,392.79,393.15,392.05,392.11,9948.0,391.0753,391.4337,390.3385,390.3983,9948.0
2025-02-26 15:30:00,392.13,393.06,392.13,393.06,4252.0,390.4182,391.3441,390.4182,391.3441,4252.0
2025-02-26 15:40:00,392.87,393.36,392.77,392.89,11952.0,391.155,391.6428,391.0554,391.1749,11952.0
2025-02-26 15:50:00,392.77,392.82,391.47,391.76,66258.0,391.0554,391.1052,389.7611,390.0498,66258.0
2025-02-27 09:30:00,390.4,393.84,390.4,392.87,15266.0,388.6957,392.1207,388.6957,391.155,15266.0
2025-02-27 09:40:00,393.24,393.24,392.07,392.54,5164.0,391.5234,391.5234,390.3585,390.8264,5164.0
2025-02-27 09:50:00,392.42,392.63,391.03,391.55,14596.0,390.7069,390.916,389.323,389.8407,14596.0
2025-02-27 10:00:00,391.61,391.68,388.75,389.55,9319.0,389.9005,389.9702,387.053,387.8495,9319.0
2025-02-27 10:10:00,389.79,390.32,389.37,390.31,4954.0,388.0884,388.6161,387.6702,388.6061,4954.0
2025-02-27 10:20:00,390.0,391.51,389.98,390.49,3988.0,388.2975,389.8009,388.2776,388.7854,3988.0
2025-02-27 10:30:00,390.04,390.9,389.52,390.0,10360.0,388.3373,389.1936,387.8196,388.2975,10360.0
2025-02-27 10:40:00,390.15,390.44,389.31,390.15,8065.0,388.4468,388.7356,387.6105,388.4468,8065.0
2025-02-27 10:50:00,390.21,390.34,389.34,389.54,5184.0,388.5066,388.636,387.6404,387.8395,5184.0
2025-02-27 11:00:00,389.6,390.28,389.6,390.1,6434.0,387.8992,388.5763,387.8992,388.3971,6434.0
2025-02-27 11:10:00,390.51,391.52,390.34,391.44,8749.0,388.8053,389.8109,388.636,389.7312,8749.0
2025-02-27 11:20:00,391.44,392.03,391.33,391.34,4834.0,389.7312,390.3186,389.6217,389.6316,4834.0
2025-02-27 11:30:00,391.75,391.91,391.27,391.91,4688.0,390.0399,390.1992,389.562,390.1992,4688.0
2025-02-27 11:40:00,391.9,391.91,391.5,391.5,2156.0,390.1892,390.1992,389.7909,389.7909,2156.0
2025-02-27 11:50:00,391.26,391.27,390.81,391.05,3122.0,389.552,389.562,389.104,389.3429,3122.0
2025-02-27 12:00:00,390.88,391.33,390.68,390.7,4278.0,389.1737,389.6217,388.9745,388.9944,4278.0
2025-02-27 12:10:00,390.32,390.64,389.96,390.0,1377.0,388.6161,388.9347,388.2577,388.2975,1377.0
2025-02-27 12:20:00,390.07,391.4,390.07,391.4,1715.0,388.3672,389.6914,388.3672,389.6914,1715.0
2025-02-27 12:30:00,391.49,391.65,391.33,391.4,3091.0,389.781,389.9403,389.6217,389.6914,3091.0
2025-02-27 12:40:00,391.38,391.38,390.52,390.8,6762.0,389.6715,389.6715,388.8152,389.094,6762.0
2025-02-27 12:50:00,390.78,391.03,390.61,390.96,4113.0,389.0741,389.323,388.9048,389.2533,4113.0
2025-02-27 13:00:00,390.96,391.34,390.63,390.65,8502.0,389.2533,389.6316,388.9247,388.9447,8502.0
2025-02-27 13:10:00,390.78,391.55,390.62,391.55,10249.0,389.0741,389.8407,388.9148,389.8407,10249.0
2025-02-27 13:20:00,391.37,392.0,391.27,391.75,7538.0,389.6615,390.2888,389.562,390.0399,7538.0
2025-02-27 13:30:00,391.73,392.65,391.55,392.47,49027.0,390.0199,390.9359,389.8407,390.7567,49027.0
2025-02-27 13:40:00,392.5,392.51,392.1,392.48,13917.0,390.7866,390.7965,390.3883,390.7667,13917.0
2025-02-27 13:50:00,392.49,392.7,392.2,392.2,7804.0,390.7766,390.9857,390.4879,390.4879,7804.0
2025-02-27 14:00:00,392.34,392.34,391.59,391.59,35686.0,390.6273,390.6273,389.8806,389.8806,35686.0
2025-02-27 14:10:00,391.75,392.58,391.71,392.54,9461.0,390.0399,390.8662,390.0,390.8264,9461.0
2025-02-27 14:20:00,392.55,393.09,392.42,392.67,13448.0,390.8364,391.374,390.7069,390.9558,13448.0
2025-02-27 14:30:00,392.6,392.68,391.55,391.78,9161.0,390.8861,390.9658,389.8407,390.0697,9161.0
2025-02-27 14:40:00,391.57,391.57,390.8,390.92,7028.0,389.8606,389.8606,389.094,389.2135,7028.0
2025-02-27 14:50:00,391.12,391.12,390.6,390.91,5709.0,389.4126,389.4126,388.8949,389.2035,5709.0
2025-02-27 15:00:00,390.78,390.78,389.4,389.75,24223.0,389.0741,389.0741,387.7001,388.0486,24223.0
2025-02-27 15:10:00,389.88,390.14,389.08,389.26,24309.0,388.178,388.4369,387.3815,387.5607,24309.0
2025-02-27 15:20:00,389.28,389.9,388.67,388.74,19207.0,387.5806,388.1979,386.9733,387.043,19207.0
2025-02-27 15:30:00,388.75,389.38,388.59,388.71,22513.0,387.053,387.6802,386.8937,387.0131,22513.0
2025-02-27 15:40:00,388.59,389.81,388.5,389.55,24266.0,386.8937,388.1083,386.804,387.8495,24266.0
2025-02-27 15:50:00,389.43,389.63,388.55,389.14,59425.0,387.73,387.9291,386.8538,387.4413,59425.0
2025-02-28 09:30:00,391.05,393.82,389.27,391.18,36197.0,389.3429,392.1008,387.5707,389.4723,36197.0
2025-02-28 09:40:00,390.8,391.54,388.58,389.91,64204.0,389.094,389.8308,386.8837,388.2079,64204.0
2025-02-28 09:50:00,389.88,390.54,389.44,389.51,29640.0,388.178,388.8351,387.7399,387.8096,29640.0
2025-02-28 10:00:00,390.21,390.66,388.2,388.43,32639.0,388.5066,388.9546,386.5054,386.7343,32639.0
2025-02-28 10:10:00,388.43,388.66,386.72,386.83,28519.0,386.7343,386.9633,385.0318,385.1413,28519.0
2025-02-28 10:20:00,386.6,387.98,386.55,387.92,8645.0,384.9123,386.2863,384.8626,386.2266,8645.0
2025-02-28 10:30:00,387.73,388.53,387.73,388.15,19288.0,386.0374,386.8339,386.0374,386.4556,19288.0
2025-02-28 10:40:00,387.9,388.5,387.04,387.05,22399.0,386.2067,386.804,385.3504,385.3604,22399.0
2025-02-28 10:50:00,387.21,387.56,386.7,386.76,5897.0,385.5197,385.8681,385.0119,385.0716,5897.0
2025-02-28 11:00:00,386.93,386.93,385.95,385.95,17520.0,385.2409,385.2409,384.2652,384.2652,17520.0
2025-02-28 11:10:00,385.95,385.95,384.71,384.71,5105.0,384.2652,384.2652,383.0306,383.0306,5105.0
2025-02-28 11:20:00,384.72,384.72,383.66,383.91,11177.0,383.0405,383.0405,381.9852,382.2341,11177.0
2025-02-28 11:30:00,383.91,384.24,382.88,383.0,55372.0,382.2341,382.5626,381.2086,381.3281,55372.0
2025-02-28 11:40:00,383.0,383.13,381.48,382.18,22000.0,381.3281,381.4575,379.8147,380.5116,22000.0
2025-02-28 11:50:00,382.3,382.51,381.78,382.06,5627.0,380.6311,380.8402,380.1134,380.3922,5627.0
2025-02-28 12:00:00,382.16,382.32,381.11,381.4,9313.0,380.4917,380.651,379.4463,379.735,9313.0
2025-02-28 12:10:00,381.63,383.51,381.63,383.43,26413.0,379.964,381.8358,379.964,381.7562,26413.0
2025-02-28 12:20:00,383.54,383.54,381.0,381.0,23522.0,381.8657,381.8657,379.3368,379.3368,23522.0
2025-02-28 12:30:00,381.0,382.11,380.98,381.85,12117.0,379.3368,380.4419,379.3169,380.1831,12117.0
2025-02-28 12:40:00,381.76,381.76,380.31,380.31,4041.0,380.0935,380.0935,378.6498,378.6498,4041.0
2025-02-28 12:50:00,380.69,381.04,380.28,380.28,5464.0,379.0281,379.3766,378.6199,378.6199,5464.0
2025-02-28 13:00:00,380.25,380.4,379.61,380.27,19117.0,378.5901,378.7394,377.9529,378.61,19117.0
2025-02-28 13:10:00,380.01,381.64,380.01,381.62,4793.0,378.3511,379.974,378.3511,379.9541,4793.0
2025-02-28 13:20:00,381.01,381.93,380.99,381.93,5897.0,379.3467,380.2627,379.3268,380.2627,5897.0
2025-02-28 13:30:00,381.7,382.47,381.7,382.13,9034.0,380.0337,380.8004,380.0337,380.4619,9034.0
2025-02-28 13:40:00,382.15,382.48,381.9,382.42,5364.0,380.4818,380.8103,380.2329,380.7506,5364.0
2025-02-28 13:50:00,382.27,382.8,381.13,381.17,7451.0,380.6012,381.1289,379.4662,379.506,7451.0
2025-02-28 14:00:00,381.19,382.36,381.18,382.18,6208.0,379.526,380.6908,379.516,380.5116,6208.0
2025-02-28 14:10:00,382.06,382.54,381.84,382.48,5011.0,380.3922,380.8701,380.1731,380.8103,5011.0
2025-02-28 14:20:00,382.59,382.81,382.25,382.61,6755.0,380.9198,381.1389,380.5813,380.9398,6755.0
2025-02-28 14:30:00,382.64,383.34,382.64,383.08,8729.0,380.9696,381.6666,380.9696,381.4077,8729.0
2025-02-28 14:40:00,383.08,383.11,382.52,382.91,44009.0,381.4077,381.4376,380.8501,381.2384,44009.0
2025-02-28 14:50:00,383.08,383.08,381.76,381.78,114789.0,381.4077,381.4077,380.0935,380.1134,114789.0
2025-02-28 15:00:00,381.79,382.0,380.44,381.4,20806.0,380.1233,380.3324,378.7792,379.735,20806.0
2025-02-28 15:10:00,381.31,381.92,380.74,381.08,103208.0,379.6454,380.2528,379.0779,379.4164,103208.0
2025-02-28 15:20:00,381.07,381.77,380.52,381.77,42628.0,379.4065,380.1034,378.8589,380.1034,42628.0
2025-02-28 15:30:00,381.59,383.21,381.52,383.17,11022.0,379.9242,381.5371,379.8545,381.4973,11022.0
2025-02-28 15:40:00,383.18,384.25,383.18,384.11,29099.0,381.5073,382.5726,381.5073,382.4332,29099.0
2025-02-28 15:50:00,384.41,387.34,384.41,386.19,393999.0,382.7319,385.6491,382.7319,384.5041,393999.0
2025-03-03 09:30:00,390.4,393.07,388.35,389.91,40752.0,388.6957,391.3541,386.6547,388.2079,40752.0
2025-03-03 09:40:00,390.02,391.99,389.72,391.23,20483.0,388.3174,390.2788,388.0187,389.5221,20483.0
2025-03-03 09:50:00,390.61,392.9,390.17,391.97,20006.0,388.9048,391.1848,388.4668,390.2589,20006.0
2025-03-03 10:00:00,391.87,392.37,390.26,392.1,10949.0,390.1593,390.6572,388.5564,390.3883,10949.0
2025-03-03 10:10:00,391.63,393.51,391.5,393.44,20877.0,389.9204,391.7922,389.7909,391.7225,20877.0
2025-03-03 10:20:00,393.5,394.2,393.13,394.1,7657.0,391.7822,392.4792,391.4138,392.3796,7657.0
2025-03-03 10:30:00,394.19,394.58,393.34,393.69,21561.0,392.4692,392.8575,391.6229,391.9714,21561.0
2025-03-03 10:40:00,393.69,394.82,393.49,393.49,12532.0,391.9714,393.0965,391.7723,391.7723,12532.0
2025-03-03 10:50:00,393.6,394.26,393.32,393.74,10006.0,391.8818,392.5389,391.603,392.0212,10006.0
2025-03-03 11:00:00,394.39,395.0,394.39,394.83,6730.0,392.6683,393.2757,392.6683,393.1064,6730.0
2025-03-03 11:10:00,394.86,395.43,394.47,395.31,9068.0,393.1363,393.7038,392.748,393.5843,9068.0
2025-03-03 11:20:00,395.77,396.23,394.9,395.06,12843.0,394.0423,394.5003,393.1761,393.3354,12843.0
2025-03-03 11:30:00,395.0,395.24,394.37,394.37,10100.0,393.2757,393.5146,392.6484,392.6484,10100.0
2025-03-03 11:40:00,394.19,395.09,394.18,395.06,2692.0,392.4692,393.3653,392.4592,393.3354,2692.0
2025-03-03 11:50:00,395.05,395.37,394.73,395.16,3331.0,393.3255,393.6441,393.0068,393.435,3331.0
2025-03-03 12:00:00,395.01,395.33,394.58,395.24,3007.0,393.2856,393.6042,392.8575,393.5146,3007.0
2025-03-03 12:10:00,395.17,396.6,395.17,396.6,11228.0,393.4449,394.8687,393.4449,394.8687,11228.0
2025-03-03 12:20:00,396.66,396.96,396.23,396.66,5030.0,394.9284,395.2271,394.5003,394.9284,5030.0
2025-03-03 12:30:00,396.73,396.84,396.24,396.59,7216.0,394.9981,395.1076,394.5103,394.8587,7216.0
2025-03-03 12:40:00,396.67,397.22,396.48,397.22,9767.0,394.9384,395.486,394.7492,395.486,9767.0
2025-03-03 12:50:00,397.15,397.32,397.01,397.16,9635.0,395.4163,395.5855,395.2769,395.4262,9635.0
2025-03-03 13:00:00,396.96,397.12,396.24,396.44,8410.0,395.2271,395.3864,394.5103,394.7094,8410.0
2025-03-03 13:10:00,396.56,396.98,396.45,396.95,5999.0,394.8289,395.247,394.7193,395.2172,5999.0
2025-03-03 13:20:00,396.7,397.03,396.16,396.32,26350.0,394.9682,395.2968,394.4306,394.5899,26350.0
2025-03-03 13:30:00,396.31,396.84,395.61,395.86,3981.0,394.58,395.1076,393.883,394.1319,3981.0
2025-03-03 13:40:00,395.86,396.21,395.7,395.75,7485.0,394.1319,394.4804,393.9726,394.0224,7485.0
2025-03-03 13:50:00,395.88,396.51,395.6,396.04,2308.0,394.1518,394.7791,393.873,394.3111,2308.0
2025-03-03 14:00:00,395.92,396.19,395.71,395.94,5781.0,394.1917,394.4605,393.9826,394.2116,5781.0
2025-03-03 14:10:00,395.92,396.15,395.23,395.3,4305.0,394.1917,394.4206,393.5047,393.5744,4305.0
2025-03-03 14:20:00,395.38,395.77,395.04,395.08,4422.0,393.654,394.0423,393.3155,393.3553,4422.0
2025-03-03 14:30:00,395.36,396.15,395.2,395.39,4284.0,393.6341,394.4206,393.4748,393.664,4284.0
2025-03-03 14:40:00,395.68,396.42,395.19,395.31,5158.0,393.9527,394.6895,393.4648,393.5843,5158.0
2025-03-03 14:50:00,395.11,395.11,394.04,394.17,9058.0,393.3852,393.3852,392.3199,392.4493,9058.0
2025-03-03 15:00:00,394.04,394.04,392.81,393.13,9733.0,392.3199,392.3199,391.0952,391.4138,9733.0
2025-03-03 15:10:00,392.85,393.18,392.48,392.86,7386.0,391.1351,391.4636,390.7667,391.145,7386.0
2025-03-03 15:20:00,392.68,393.75,392.52,393.06,16130.0,390.9658,392.0311,390.8065,391.3441,16130.0
2025-03-03 15:30:00,393.02,393.67,392.36,392.36,10454.0,391.3043,391.9515,390.6472,390.6472,10454.0
2025-03-03 15:40:00,392.5,393.9,392.3,393.46,19677.0,390.7866,392.1805,390.5875,391.7424,19677.0
2025-03-03 15:50:00,393.8,395.07,393.57,394.9,68510.0,392.0809,393.3454,391.8519,393.1761,68510.0
2025-03-04 09:30:00,395.07,395.07,391.7,393.09,46775.0,393.3454,393.3454,389.9901,391.374,46775.0
2025-03-04 09:40:00,392.89,393.46,391.46,391.84,13294.0,391.1749,391.7424,389.7511,390.1295,13294.0
2025-03-04 09:50:00,391.0,392.33,390.5,391.09,21857.0,389.2931,390.6173,388.7953,389.3827,21857.0
2025-03-04 10:00:00,391.38,391.64,390.46,391.24,19741.0,389.6715,389.9303,388.7555,389.5321,19741.0
2025-03-04 10:10:00,390.88,390.88,389.69,389.89,6454.0,389.1737,389.1737,387.9888,388.188,6454.0
2025-03-04 10:20:00,389.71,390.55,389.2,390.15,12991.0,388.0088,388.8451,387.501,388.4468,12991.0
2025-03-04 10:30:00,389.88,391.22,389.48,390.91,22905.0,388.178,389.5122,387.7798,389.2035,22905.0
2025-03-04 10:40:00,390.6,391.06,389.41,390.78,11393.0,388.8949,389.3529,387.7101,389.0741,11393.0
2025-03-04 10:50:00,390.52,390.52,389.53,390.23,11598.0,388.8152,388.8152,387.8295,388.5265,11598.0
2025-03-04 11:00:00,390.19,391.12,389.36,389.36,23340.0,388.4867,389.4126,387.6603,387.6603,23340.0
2025-03-04 11:10:00,389.11,390.6,388.77,389.96,6576.0,387.4114,388.8949,387.0729,388.2577,6576.0
2025-03-04 11:20:00,390.55,390.84,389.9,390.84,17206.0,388.8451,389.1338,388.1979,389.1338,17206.0
2025-03-04 11:30:00,390.89,391.23,390.2,390.28,17970.0,389.1836,389.5221,388.4966,388.5763,17970.0
2025-03-04 11:40:00,390.21,391.46,390.2,391.3,8386.0,388.5066,389.7511,388.4966,389.5918,8386.0
2025-03-04 11:50:00,391.44,391.56,391.0,391.2,12770.0,389.7312,389.8507,389.2931,389.4923,12770.0
2025-03-04 12:00:00,391.18,391.29,390.27,390.31,24653.0,389.4723,389.5819,388.5663,388.6061,24653.0
2025-03-04 12:10:00,390.31,391.11,390.15,391.06,11742.0,388.6061,389.4027,388.4468,389.3529,11742.0
2025-03-04 12:20:00,391.22,391.66,390.9,391.63,12256.0,389.5122,389.9502,389.1936,389.9204,12256.0
2025-03-04 12:30:00,391.43,391.94,390.95,391.72,9663.0,389.7213,390.229,389.2433,390.01,9663.0
2025-03-04 12:40:00,391.63,392.19,391.39,391.93,22774.0,389.9204,390.4779,389.6814,390.2191,22774.0
2025-03-04 12:50:00,391.93,392.16,390.82,390.83,15186.0,390.2191,390.4481,389.1139,389.1239,15186.0
2025-03-04 13:00:00,391.0,391.09,389.98,390.81,7258.0,389.2931,389.3827,388.2776,389.104,7258.0
2025-03-04 13:10:00,390.81,391.98,390.81,391.65,5923.0,389.104,390.2689,389.104,389.9403,5923.0
2025-03-04 13:20:00,391.65,391.65,391.13,391.31,5830.0,389.9403,389.9403,389.4226,389.6018,5830.0
2025-03-04 13:30:00,391.49,392.02,390.93,391.77,6217.0,389.781,390.3087,389.2234,390.0598,6217.0
2025-03-04 13:40:00,391.93,392.91,391.91,392.86,3131.0,390.2191,391.1948,390.1992,391.145,3131.0
2025-03-04 13:50:00,393.11,393.88,393.09,393.77,3705.0,391.3939,392.1606,391.374,392.051,3705.0
2025-03-04 14:00:00,393.77,395.13,393.76,395.13,15607.0,392.051,393.4051,392.0411,393.4051,15607.0
2025-03-04 14:10:00,394.88,395.55,394.42,395.55,22087.0,393.1562,393.8233,392.6982,393.8233,22087.0
2025-03-04 14:20:00,395.44,396.03,394.65,394.77,23858.0,393.7137,394.3012,392.9272,393.0467,23858.0
2025-03-04 14:30:00,394.95,394.95,394.3,394.61,13825.0,393.2259,393.2259,392.5787,392.8874,13825.0
2025-03-04 14:40:00,394.64,395.36,394.41,395.27,11416.0,392.9172,393.6341,392.6882,393.5445,11416.0
2025-03-04 14:50:00,395.26,395.88,395.24,395.49,7613.0,393.5345,394.1518,393.5146,393.7635,7613.0
2025-03-04 15:00:00,395.42,395.54,394.65,395.4,10079.0,393.6938,393.8133,392.9272,393.6739,10079.0
2025-03-04 15:10:00,395.14,395.58,394.83,395.22,69794.0,393.4151,393.8531,393.1064,393.4947,69794.0
2025-03-04 15:20:00,395.32,396.44,395.15,395.16,12731.0,393.5943,394.7094,393.425,393.435,12731.0
2025-03-04 15:30:00,395.22,395.43,393.57,393.7,23916.0,393.4947,393.7038,391.8519,391.9813,23916.0
2025-03-04 15:40:00,393.47,393.71,392.22,392.4,12261.0,391.7523,391.9913,390.5078,390.687,12261.0
2025-03-04 15:50:00,392.35,392.73,389.28,390.04,221102.0,390.6372,391.0156,387.5806,388.3373,221102.0
2025-03-05 09:30:00,387.75,392.8,387.01,392.8,32645.0,386.0573,391.0853,385.3205,391.0853,32645.0
2025-03-05 09:40:00,392.61,393.52,391.22,392.45,15348.0,390.8961,391.8021,389.5122,390.7368,15348.0
2025-03-05 09:50:00,392.32,393.31,391.59,391.92,15534.0,390.6074,391.593,389.8806,390.2091,15534.0
2025-03-05 10:00:00,391.91,393.1,391.27,392.82,14569.0,390.1992,391.384,389.562,391.1052,14569.0
2025-03-05 10:10:00,392.71,392.99,391.74,391.77,6950.0,390.9957,391.2744,390.0299,390.0598,6950.0
2025-03-05 10:20:00,391.97,392.04,390.77,390.81,4851.0,390.2589,390.3286,389.0641,389.104,4851.0
2025-03-05 10:30:00,390.85,392.15,390.53,391.79,4951.0,389.1438,390.4381,388.8252,390.0797,4951.0
2025-03-05 10:40:00,391.88,392.0,391.09,391.32,5771.0,390.1693,390.2888,389.3827,389.6117,5771.0
2025-03-05 10:50:00,391.51,391.73,391.2,391.63,9776.0,389.8009,390.0199,389.4923,389.9204,9776.0
2025-03-05 11:00:00,391.49,391.64,390.87,391.42,6532.0,389.781,389.9303,389.1637,389.7113,6532.0
2025-03-05 11:10:00,391.31,392.24,390.9,391.11,4996.0,389.6018,390.5277,389.1936,389.4027,4996.0
2025-03-05 11:20:00,391.32,391.52,390.6,391.18,7782.0,389.6117,389.8109,388.8949,389.4723,7782.0
2025-03-05 11:30:00,390.99,390.99,390.34,390.78,8206.0,389.2832,389.2832,388.636,389.0741,8206.0
2025-03-05 11:40:00,390.78,391.06,389.8,390.81,15563.0,389.0741,389.3529,388.0984,389.104,15563.0
2025-03-05 11:50:00,390.57,392.79,390.22,392.13,15933.0,388.865,391.0753,388.5165,390.4182,15933.0
2025-03-05 12:00:00,392.61,393.27,392.53,392.97,10920.0,390.8961,391.5532,390.8165,391.2545,10920.0
2025-03-05 12:10:00,392.99,393.91,392.7,393.91,6742.0,391.2744,392.1904,390.9857,392.1904,6742.0
2025-03-05 12:20:00,393.83,394.67,393.5,394.62,14117.0,392.1108,392.9471,391.7822,392.8973,14117.0
2025-03-05 12:30:00,394.44,394.81,394.17,394.38,9042.0,392.7181,393.0865,392.4493,392.6584,9042.0
2025-03-05 12:40:00,394.49,394.59,394.06,394.55,9968.0,392.7679,392.8675,392.3398,392.8276,9968.0
2025-03-05 12:50:00,395.0,395.32,394.8,395.32,8152.0,393.2757,393.5943,393.0765,393.5943,8152.0
2025-03-05 13:00:00,395.54,395.64,394.27,394.44,16944.0,393.8133,393.9129,392.5489,392.7181,16944.0
2025-03-05 13:10:00,394.5,395.03,394.18,394.64,2930.0,392.7779,393.3055,392.4592,392.9172,2930.0
2025-03-05 13:20:00,394.85,395.05,394.67,395.04,7593.0,393.1263,393.3255,392.9471,393.3155,7593.0
2025-03-05 13:30:00,395.04,395.07,394.13,394.36,14381.0,393.3155,393.3454,392.4095,392.6385,14381.0
2025-03-05 13:40:00,394.36,395.0,393.72,395.0,7807.0,392.6385,393.2757,392.0013,393.2757,7807.0
2025-03-05 13:50:00,394.84,395.75,394.83,395.4,10912.0,393.1164,394.0224,393.1064,393.6739,10912.0
2025-03-05 14:00:00,395.6,397.08,395.57,397.06,6802.0,393.873,395.3466,393.8432,395.3267,6802.0
2025-03-05 14:10:00,397.12,397.17,396.21,396.44,6703.0,395.3864,395.4362,394.4804,394.7094,6703.0
2025-03-05 14:20:00,396.1,397.31,395.98,397.03,7759.0,394.3709,395.5756,394.2514,395.2968,7759.0
2025-03-05 14:30:00,396.87,397.24,396.61,397.0,10714.0,395.1375,395.5059,394.8786,395.2669,10714.0
2025-03-05 14:40:00,397.23,397.38,396.78,397.38,6849.0,395.4959,395.6453,395.0479,395.6453,6849.0
2025-03-05 14:50:00,397.5,397.67,396.96,396.96,7616.0,395.7648,395.934,395.2271,395.2271,7616.0
2025-03-05 15:00:00,397.1,397.7,396.89,397.55,6028.0,395.3665,395.9639,395.1574,395.8145,6028.0
2025-03-05 15:10:00,397.43,397.78,396.51,397.54,19466.0,395.6951,396.0435,394.7791,395.8046,19466.0
2025-03-05 15:20:00,397.27,398.0,396.91,397.68,13439.0,395.5358,396.2626,395.1773,395.944,13439.0
2025-03-05 15:30:00,397.4,397.41,396.59,397.02,14614.0,395.6652,395.6751,394.8587,395.2869,14614.0
2025-03-05 15:40:00,397.02,397.56,396.5,396.96,19976.0,395.2869,395.8245,394.7691,395.2271,19976.0
2025-03-05 15:50:00,396.98,396.99,395.33,395.7,71292.0,395.247,395.257,393.6042,393.9726,71292.0
2025-03-06 09:30:00,392.04,393.47,385.2,385.81,22135.0,390.3286,391.7523,383.5184,384.1258,22135.0
2025-03-06 09:40:00,386.25,387.83,386.25,387.24,7718.0,384.5639,386.137,384.5639,385.5495,7718.0
2025-03-06 09:50:00,387.73,389.08,385.65,386.52,13391.0,386.0374,387.3815,383.9665,384.8327,13391.0
2025-03-06 10:00:00,386.54,388.47,385.77,388.47,12532.0,384.8526,386.7742,384.086,386.7742,12532.0
2025-03-06 10:10:00,389.03,389.83,388.89,389.58,9775.0,387.3317,388.1282,387.1923,387.8793,9775.0
2025-03-06 10:20:00,389.42,390.78,389.31,390.61,15702.0,387.72,389.0741,387.6105,388.9048,15702.0
2025-03-06 10:30:00,390.5,391.56,390.15,391.16,6051.0,388.7953,389.8507,388.4468,389.4524,6051.0
2025-03-06 10:40:00,391.06,391.15,390.06,390.85,15756.0,389.3529,389.4425,388.3572,389.1438,15756.0
2025-03-06 10:50:00,390.31,390.52,389.41,390.52,7339.0,388.6061,388.8152,387.7101,388.8152,7339.0
2025-03-06 11:00:00,390.31,391.27,390.3,391.0,7451.0,388.6061,389.562,388.5962,389.2931,7451.0
2025-03-06 11:10:00,390.9,391.68,390.73,391.62,4338.0,389.1936,389.9702,389.0243,389.9104,4338.0
2025-03-06 11:20:00,391.33,391.62,390.66,391.18,7186.0,389.6217,389.9104,388.9546,389.4723,7186.0
2025-03-06 11:30:00,391.6,391.91,390.67,390.67,9386.0,389.8905,390.1992,388.9646,388.9646,9386.0
2025-03-06 11:40:00,390.36,391.01,390.17,390.63,4876.0,388.6559,389.3031,388.4668,388.9247,4876.0
2025-03-06 11:50:00,390.67,390.67,388.99,389.19,6846.0,388.9646,388.9646,387.2919,387.491,6846.0
2025-03-06 12:00:00,389.19,389.47,387.84,388.03,6038.0,387.491,387.7698,386.1469,386.3361,6038.0
2025-03-06 12:10:00,388.26,388.26,386.91,387.32,5999.0,386.5651,386.5651,385.221,385.6292,5999.0
2025-03-06 12:20:00,387.43,387.9,386.37,386.74,4857.0,385.7387,386.2067,384.6833,385.0517,4857.0
2025-03-06 12:30:00,386.83,387.19,385.82,386.0,4992.0,385.1413,385.4998,384.1357,384.315,4992.0
2025-03-06 12:40:00,385.97,386.28,383.92,384.19,10786.0,384.2851,384.5937,382.244,382.5129,10786.0
2025-03-06 12:50:00,384.5,385.37,384.11,385.08,6619.0,382.8215,383.6877,382.4332,383.399,6619.0
2025-03-06 13:00:00,385.08,385.08,384.04,384.29,5385.0,383.399,383.399,382.3635,382.6124,5385.0
2025-03-06 13:10:00,384.37,384.96,383.89,384.74,5367.0,382.6921,383.2795,382.2142,383.0605,5367.0
2025-03-06 13:20:00,384.76,384.86,383.33,383.37,5836.0,383.0804,383.1799,381.6566,381.6964,5836.0
2025-03-06 13:30:00,383.33,383.41,381.71,381.83,6196.0,381.6566,381.7363,380.0437,380.1632,6196.0
2025-03-06 13:40:00,381.75,382.36,381.36,381.65,12260.0,380.0835,380.6908,379.6952,379.9839,12260.0
2025-03-06 13:50:00,381.55,382.49,381.47,381.88,11619.0,379.8844,380.8203,379.8047,380.2129,11619.0
2025-03-06 14:00:00,382.1,382.59,381.61,382.48,18460.0,380.432,380.9198,379.9441,380.8103,18460.0
2025-03-06 14:10:00,382.74,383.48,382.26,382.33,8640.0,381.0692,381.806,380.5913,380.661,8640.0
2025-03-06 14:20:00,382.26,382.32,381.43,381.82,7930.0,380.5913,380.651,379.7649,380.1532,7930.0
2025-03-06 14:30:00,381.83,382.82,381.82,382.14,7442.0,380.1632,381.1488,380.1532,380.4718,7442.0
2025-03-06 14:40:00,382.14,383.53,381.97,383.17,21418.0,380.4718,381.8557,380.3026,381.4973,21418.0
2025-03-06 14:50:00,383.16,384.02,382.09,382.09,10341.0,381.4874,382.3436,380.422,380.422,10341.0
2025-03-06 15:00:00,381.94,382.84,381.94,382.81,8341.0,380.2727,381.1688,380.2727,381.1389,8341.0
2025-03-06 15:10:00,382.85,383.15,382.47,382.9,8530.0,381.1787,381.4774,380.8004,381.2285,8530.0
2025-03-06 15:20:00,382.92,383.08,381.81,382.87,12150.0,381.2484,381.4077,380.1432,381.1986,12150.0
2025-03-06 15:30:00,383.05,383.94,382.66,382.67,17252.0,381.3778,382.264,380.9895,380.9995,17252.0
2025-03-06 15:40:00,382.78,383.04,381.87,383.04,25722.0,381.109,381.3679,380.203,381.3679,25722.0
2025-03-06 15:50:00,383.07,383.08,381.11,382.37,93200.0,381.3977,381.4077,379.4463,380.7008,93200.0
2025-03-07 09:30:00,379.94,381.0,376.36,376.37,38876.0,378.2814,379.3368,374.717,374.727,38876.0
2025-03-07 09:40:00,375.46,376.94,374.61,376.56,47074.0,373.821,375.2945,372.9747,374.9162,47074.0
2025-03-07 09:50:00,376.56,377.0,375.27,375.98,29185.0,374.9162,375.3542,373.6318,374.3387,29185.0
2025-03-07 10:00:00,375.56,375.73,374.26,374.27,15677.0,373.9205,374.0898,372.6262,372.6362,15677.0
2025-03-07 10:10:00,374.31,374.5,371.02,371.34,22371.0,372.676,372.8652,369.4004,369.719,22371.0
2025-03-07 10:20:00,371.46,372.06,370.47,371.32,36109.0,369.8384,370.4358,368.8528,369.699,36109.0
2025-03-07 10:30:00,371.2,371.2,367.94,368.35,30352.0,369.5796,369.5796,366.3338,366.742,30352.0
2025-03-07 10:40:00,368.43,369.62,367.45,369.02,51995.0,366.8217,368.0065,365.8459,367.4091,51995.0
2025-03-07 10:50:00,369.23,370.81,369.18,369.87,29002.0,367.6182,369.1913,367.5684,368.2554,29002.0
2025-03-07 11:00:00,369.88,372.45,369.28,372.25,23506.0,368.2653,370.8241,367.6679,370.625,23506.0
2025-03-07 11:10:00,372.16,373.09,371.36,371.36,23042.0,370.5354,371.4613,369.7389,369.7389,23042.0
2025-03-07 11:20:00,371.18,371.67,370.97,370.97,6399.0,369.5597,370.0475,369.3506,369.3506,6399.0
2025-03-07 11:30:00,370.82,371.84,370.46,370.97,18159.0,369.2012,370.2168,368.8428,369.3506,18159.0
2025-03-07 11:40:00,370.75,371.44,370.43,370.47,9221.0,369.1315,369.8185,368.8129,368.8528,9221.0
2025-03-07 11:50:00,370.71,371.68,370.59,371.4,14227.0,369.0917,370.0575,368.9722,369.7787,14227.0
2025-03-07 12:00:00,371.62,372.53,371.07,371.19,11822.0,369.9977,370.9038,369.4501,369.5696,11822.0
2025-03-07 12:10:00,371.19,372.18,369.79,370.18,19335.0,369.5696,370.5553,368.1757,368.564,19335.0
2025-03-07 12:20:00,370.33,372.85,370.29,372.42,13360.0,368.7134,371.2224,368.6735,370.7942,13360.0
2025-03-07 12:30:00,372.64,374.19,372.63,373.83,14194.0,371.0133,372.5565,371.0033,372.1981,14194.0
2025-03-07 12:40:00,373.83,374.69,373.68,374.37,6800.0,372.1981,373.0543,372.0487,372.7357,6800.0
2025-03-07 12:50:00,374.37,374.82,373.4,373.4,20268.0,372.7357,373.1838,371.77,371.77,20268.0
2025-03-07 13:00:00,373.71,375.22,373.45,375.16,15532.0,372.0786,373.582,371.8197,373.5223,15532.0
2025-03-07 13:10:00,375.21,377.78,375.12,377.54,19305.0,373.5721,376.1308,373.4825,375.8919,19305.0
2025-03-07 13:20:00,377.48,377.94,375.88,376.17,20259.0,375.8322,376.2901,374.2391,374.5279,20259.0
2025-03-07 13:30:00,376.18,376.81,375.77,376.81,10577.0,374.5378,375.1651,374.1296,375.1651,10577.0
2025-03-07 13:40:00,376.87,378.59,376.72,378.41,14869.0,375.2248,376.9373,375.0755,376.7581,14869.0
2025-03-07 13:50:00,378.32,379.4,377.89,379.18,17513.0,376.6685,377.7438,376.2404,377.5247,17513.0
2025-03-07 14:00:00,379.24,380.02,378.32,378.86,14960.0,377.5845,378.3611,376.6685,377.2061,14960.0
2025-03-07 14:10:00,378.86,379.66,378.59,379.6,12406.0,377.2061,378.0026,376.9373,377.9429,12406.0
2025-03-07 14:20:00,379.38,380.5,379.38,379.66,14033.0,377.7239,378.839,377.7239,378.0026,14033.0
2025-03-07 14:30:00,379.52,380.05,379.07,379.5,8543.0,377.8632,378.3909,377.4152,377.8433,8543.0
2025-03-07 14:40:00,379.5,379.81,378.46,378.48,9223.0,377.8433,378.152,376.8079,376.8278,9223.0
2025-03-07 14:50:00,378.4,378.83,378.13,378.37,8694.0,376.7481,377.1763,376.4793,376.7183,8694.0
2025-03-07 15:00:00,378.14,379.39,377.93,379.07,9209.0,376.4893,377.7338,376.2802,377.4152,9209.0
2025-03-07 15:10:00,379.37,380.15,379.04,379.91,13238.0,377.7139,378.4905,377.3853,378.2515,13238.0
2025-03-07 15:20:00,379.85,380.12,379.03,379.99,10390.0,378.1918,378.4606,377.3754,378.3312,10390.0
2025-03-07 15:30:00,379.79,380.68,378.9,379.16,20088.0,378.1321,379.0182,377.246,377.5048,20088.0
2025-03-07 15:40:00,378.94,379.78,378.39,379.54,17603.0,377.2858,378.1221,376.7382,377.8832,17603.0
2025-03-07 15:50:00,379.54,380.18,378.27,379.2,67542.0,377.8832,378.5204,376.6187,377.5446,67542.0
2025-03-10 09:30:00,375.45,377.09,374.07,374.57,26449.0,373.811,375.4439,372.437,372.9349,26449.0
2025-03-10 09:40:00,374.85,374.85,372.86,374.4,21420.0,373.2136,373.2136,371.2323,372.7656,21420.0
2025-03-10 09:50:00,374.27,374.56,372.76,372.76,39445.0,372.6362,372.9249,371.1328,371.1328,39445.0
2025-03-10 10:00:00,372.97,374.99,372.33,373.86,45234.0,371.3418,373.353,370.7046,372.228,45234.0
2025-03-10 10:10:00,373.56,374.0,373.26,373.43,17712.0,371.9293,372.3673,371.6306,371.7998,17712.0
2025-03-10 10:20:00,373.85,374.36,372.91,372.98,17837.0,372.218,372.7258,371.2821,371.3518,17837.0
2025-03-10 10:30:00,373.0,374.36,372.68,374.23,14720.0,371.3717,372.7258,371.0531,372.5963,14720.0
2025-03-10 10:40:00,374.05,374.51,373.79,373.83,13918.0,372.4171,372.8751,372.1583,372.1981,13918.0
2025-03-10 10:50:00,373.83,374.8,372.97,374.58,13702.0,372.1981,373.1639,371.3418,372.9448,13702.0
2025-03-10 11:00:00,374.8,376.51,374.58,375.9,18223.0,373.1639,374.8664,372.9448,374.259,18223.0
2025-03-10 11:10:00,376.11,376.11,374.86,375.08,7772.0,374.4681,374.4681,373.2236,373.4426,7772.0
2025-03-10 11:20:00,375.18,376.07,374.78,375.13,7429.0,373.5422,374.4283,373.1439,373.4924,7429.0
2025-03-10 11:30:00,374.99,375.45,374.6,374.6,6316.0,373.353,373.811,372.9647,372.9647,6316.0
2025-03-10 11:40:00,374.49,374.73,373.53,374.42,10069.0,372.8552,373.0942,371.8994,372.7855,10069.0
2025-03-10 11:50:00,374.44,374.62,373.85,374.19,16965.0,372.8054,372.9846,372.218,372.5565,16965.0
2025-03-10 12:00:00,374.42,375.21,374.24,374.27,8386.0,372.7855,373.5721,372.6063,372.6362,8386.0
2025-03-10 12:10:00,374.27,374.72,374.05,374.17,10585.0,372.6362,373.0842,372.4171,372.5366,10585.0
2025-03-10 12:20:00,374.35,375.56,374.35,375.17,16124.0,372.7158,373.9205,372.7158,373.5322,16124.0
2025-03-10 12:30:00,375.16,375.67,374.22,374.33,7498.0,373.5223,374.0301,372.5864,372.6959,7498.0
2025-03-10 12:40:00,374.55,375.18,374.47,374.96,10507.0,372.9149,373.5422,372.8353,373.3232,10507.0
2025-03-10 12:50:00,374.59,374.64,373.87,374.08,14241.0,372.9548,373.0045,372.2379,372.447,14241.0
2025-03-10 13:00:00,374.08,374.09,373.09,373.29,15483.0,372.447,372.4569,371.4613,371.6604,15483.0
2025-03-10 13:10:00,373.31,373.56,372.91,373.1,16889.0,371.6804,371.9293,371.2821,371.4713,16889.0
2025-03-10 13:20:00,372.96,374.2,372.89,373.54,11550.0,371.3319,372.5665,371.2622,371.9094,11550.0
2025-03-10 13:30:00,373.76,373.76,372.5,372.71,10205.0,372.1284,372.1284,370.8739,371.083,10205.0
2025-03-10 13:40:00,372.7,372.77,372.1,372.14,12090.0,371.073,371.1427,370.4756,370.5155,12090.0
2025-03-10 13:50:00,372.14,372.43,371.84,372.18,7679.0,370.5155,370.8042,370.2168,370.5553,7679.0
2025-03-10 14:00:00,372.34,372.54,371.32,371.91,18741.0,370.7146,370.9137,369.699,370.2865,18741.0
2025-03-10 14:10:00,371.91,372.48,371.48,371.48,12861.0,370.2865,370.854,369.8583,369.8583,12861.0
2025-03-10 14:20:00,371.71,371.73,371.14,371.29,19424.0,370.0873,370.1073,369.5198,369.6692,19424.0
2025-03-10 14:30:00,371.31,371.66,370.59,370.81,19120.0,369.6891,370.0376,368.9722,369.1913,19120.0
2025-03-10 14:40:00,370.81,370.83,369.93,370.52,13720.0,369.1913,369.2112,368.3151,368.9025,13720.0
2025-03-10 14:50:00,370.52,370.52,368.58,368.84,17196.0,368.9025,368.9025,366.971,367.2299,17196.0
2025-03-10 15:00:00,368.84,369.14,367.74,367.85,21541.0,367.2299,367.5286,366.1347,366.2442,21541.0
2025-03-10 15:10:00,367.78,369.42,367.29,369.41,32355.0,366.1745,367.8073,365.6866,367.7974,32355.0
2025-03-10 15:20:00,369.46,371.87,369.1,369.92,45000.0,367.8472,370.2466,367.4887,368.3052,45000.0
2025-03-10 15:30:00,370.12,371.12,369.83,370.59,20771.0,368.5043,369.4999,368.2155,368.9722,20771.0
2025-03-10 15:40:00,370.59,370.59,369.02,369.75,30938.0,368.9722,368.9722,367.4091,368.1359,30938.0
2025-03-10 15:50:00,369.87,370.32,368.2,370.28,143205.0,368.2554,368.7034,366.5927,368.6636,143205.0
2025-03-11 09:30:00,369.52,369.52,366.7,368.01,27406.0,367.9069,367.9069,365.0992,366.4035,27406.0
2025-03-11 09:40:00,368.01,368.85,367.04,368.57,26716.0,366.4035,367.2398,365.4377,366.961,26716.0
2025-03-11 09:50:00,368.43,369.33,368.12,369.19,14957.0,366.8217,367.7177,366.513,367.5783,14957.0
2025-03-11 10:00:00,369.18,369.41,367.53,367.79,35505.0,367.5684,367.7974,365.9256,366.1845,35505.0
2025-03-11 10:10:00,368.21,368.61,367.17,367.83,27490.0,366.6026,367.0009,365.5672,366.2243,27490.0
2025-03-11 10:20:00,367.94,368.44,367.1,368.05,25169.0,366.3338,366.8316,365.4975,366.4433,25169.0
2025-03-11 10:30:00,368.14,369.41,367.9,367.96,16365.0,366.5329,367.7974,366.294,366.3537,16365.0
2025-03-11 10:40:00,367.88,368.39,366.55,366.65,25291.0,366.2741,366.7818,364.9499,365.0494,25291.0
2025-03-11 10:50:00,366.52,366.85,365.17,365.53,16414.0,364.92,365.2486,363.5759,363.9343,16414.0
2025-03-11 11:00:00,365.0,367.14,364.52,366.81,39770.0,363.4066,365.5373,362.9287,365.2087,39770.0
2025-03-11 11:10:00,366.86,367.15,365.99,367.15,11602.0,365.2585,365.5472,364.3923,365.5472,11602.0
2025-03-11 11:20:00,367.4,367.4,364.72,364.72,9326.0,365.7962,365.7962,363.1279,363.1279,9326.0
2025-03-11 11:30:00,364.65,366.52,364.65,366.52,10535.0,363.0582,364.92,363.0582,364.92,10535.0
2025-03-11 11:40:00,366.61,367.37,366.6,367.31,11243.0,365.0096,365.7663,364.9996,365.7065,11243.0
2025-03-11 11:50:00,366.91,367.34,365.55,365.55,7832.0,365.3083,365.7364,363.9542,363.9542,7832.0
2025-03-11 12:00:00,365.54,365.87,364.53,364.82,11595.0,363.9443,364.2728,362.9387,363.2274,11595.0
2025-03-11 12:10:00,364.78,365.02,364.01,364.01,6493.0,363.1876,363.4265,362.421,362.421,6493.0
2025-03-11 12:20:00,364.14,365.23,363.72,365.09,18118.0,362.5504,363.6356,362.1322,363.4962,18118.0
2025-03-11 12:30:00,365.16,365.36,364.4,364.51,10701.0,363.5659,363.7651,362.8093,362.9188,10701.0
2025-03-11 12:40:00,364.56,365.02,364.07,364.77,6181.0,362.9686,363.4265,362.4807,363.1776,6181.0
2025-03-11 12:50:00,364.58,364.8,363.48,363.77,6289.0,362.9885,363.2075,361.8933,362.182,6289.0
2025-03-11 13:00:00,363.98,363.98,363.29,363.87,5526.0,362.3911,362.3911,361.7041,362.2816,5526.0
2025-03-11 13:10:00,363.86,364.11,363.1,363.78,10086.0,362.2716,362.5205,361.5149,362.192,10086.0
2025-03-11 13:20:00,363.77,363.81,363.29,363.54,5135.0,362.182,362.2218,361.7041,361.953,5135.0
2025-03-11 13:30:00,363.87,364.07,363.38,363.69,10025.0,362.2816,362.4807,361.7937,362.1023,10025.0
2025-03-11 13:40:00,363.94,364.96,363.59,364.81,5708.0,362.3513,363.3668,362.0028,363.2175,5708.0
2025-03-11 13:50:00,364.55,365.26,364.21,364.29,6131.0,362.9586,363.6655,362.6201,362.6997,6131.0
2025-03-11 14:00:00,364.66,365.71,364.58,365.04,8060.0,363.0681,364.1135,362.9885,363.4465,8060.0
2025-03-11 14:10:00,365.27,365.87,365.18,365.87,8024.0,363.6755,364.2728,363.5858,364.2728,8024.0
2025-03-11 14:20:00,365.87,368.0,365.8,367.17,11463.0,364.2728,366.3935,364.2031,365.5672,11463.0
2025-03-11 14:30:00,366.85,366.85,366.05,366.7,5764.0,365.2486,365.2486,364.452,365.0992,5764.0
2025-03-11 14:40:00,366.85,368.2,366.84,367.92,7980.0,365.2486,366.5927,365.2386,366.3139,7980.0
2025-03-11 14:50:00,367.9,368.87,367.6,367.75,14305.0,366.294,367.2597,365.9953,366.1446,14305.0
2025-03-11 15:00:00,368.0,368.2,366.77,367.6,15777.0,366.3935,366.5927,365.1689,365.9953,15777.0
2025-03-11 15:10:00,367.65,367.65,366.16,366.99,12503.0,366.0451,366.0451,364.5616,365.3879,12503.0
2025-03-11 15:20:00,366.79,367.7,366.7,366.97,16440.0,365.1888,366.0948,365.0992,365.368,16440.0
2025-03-11 15:30:00,366.7,367.88,366.7,367.26,10707.0,365.0992,366.2741,365.0992,365.6568,10707.0
2025-03-11 15:40:00,367.05,367.34,366.6,367.18,14712.0,365.4477,365.7364,364.9996,365.5771,14712.0
2025-03-11 15:50:00,367.13,367.34,364.82,365.01,109392.0,365.5273,365.7364,363.2274,363.4166,109392.0
2025-03-12 09:30:00,368.35,369.99,367.94,369.41,35834.0,366.742,368.3748,366.3338,367.7974,35834.0
2025-03-12 09:40:00,369.17,370.48,368.31,370.15,36543.0,367.5584,368.8627,366.7022,368.5341,36543.0
2025-03-12 09:50:00,370.84,371.11,367.86,368.25,34372.0,369.2211,369.49,366.2541,366.6424,34372.0
2025-03-12 10:00:00,368.37,368.7,367.18,368.29,86106.0,366.7619,367.0905,365.5771,366.6823,86106.0
2025-03-12 10:10:00,368.29,368.62,367.51,368.43,11591.0,366.6823,367.0108,365.9057,366.8217,11591.0
2025-03-12 10:20:00,368.53,368.81,367.4,368.76,11344.0,366.9212,367.2,365.7962,367.1502,11344.0
2025-03-12 10:30:00,368.37,368.38,366.29,366.29,15030.0,366.7619,366.7719,364.691,364.691,15030.0
2025-03-12 10:40:00,366.18,366.81,362.6,362.75,10763.0,364.5815,365.2087,361.0171,361.1665,10763.0
2025-03-12 10:50:00,362.6,363.24,361.86,362.09,11983.0,361.0171,361.6543,360.2803,360.5093,11983.0
2025-03-12 11:00:00,362.51,362.7,361.43,361.87,36035.0,360.9275,361.1167,359.8522,360.2903,36035.0
2025-03-12 11:10:00,361.6,362.69,361.33,362.19,20209.0,360.0215,361.1067,359.7527,360.6089,20209.0
2025-03-12 11:20:00,361.91,362.8,361.72,362.8,43044.0,360.3301,361.2162,360.1409,361.2162,43044.0
2025-03-12 11:30:00,362.51,364.12,362.51,363.17,18656.0,360.9275,362.5305,360.9275,361.5846,18656.0
2025-03-12 11:40:00,363.24,363.35,362.34,362.72,14212.0,361.6543,361.7638,360.7582,361.1366,14212.0
2025-03-12 11:50:00,362.69,363.08,362.25,362.63,7395.0,361.1067,361.495,360.6686,361.047,7395.0
2025-03-12 12:00:00,362.63,363.26,362.38,363.17,7748.0,361.047,361.6742,360.7981,361.5846,7748.0
2025-03-12 12:10:00,363.17,365.07,362.96,364.77,22552.0,361.5846,363.4763,361.3755,363.1776,22552.0
2025-03-12 12:20:00,364.81,365.62,364.37,364.47,28106.0,363.2175,364.0239,362.7794,362.8789,28106.0
2025-03-12 12:30:00,364.47,365.24,364.47,364.61,11102.0,362.8789,363.6456,362.8789,363.0183,11102.0
2025-03-12 12:40:00,364.64,364.7,363.96,364.6,14912.0,363.0482,363.1079,362.3712,363.0084,14912.0
2025-03-12 12:50:00,364.6,364.63,363.22,363.33,17166.0,363.0084,363.0382,361.6344,361.7439,17166.0
2025-03-12 13:00:00,363.35,363.54,362.95,363.3,16169.0,361.7638,361.953,361.3656,361.7141,16169.0
2025-03-12 13:10:00,363.3,363.63,362.76,363.34,24515.0,361.7141,362.0426,361.1764,361.7539,24515.0
2025-03-12 13:20:00,363.44,364.74,363.43,364.54,12393.0,361.8534,363.1478,361.8435,362.9486,12393.0
2025-03-12 13:30:00,364.69,364.7,364.1,364.66,3944.0,363.098,363.1079,362.5106,363.0681,3944.0
2025-03-12 13:40:00,364.51,364.84,364.16,364.55,10334.0,362.9188,363.2473,362.5703,362.9586,10334.0
2025-03-12 13:50:00,364.39,364.75,363.01,363.06,15397.0,362.7993,363.1577,361.4253,361.4751,15397.0
2025-03-12 14:00:00,363.05,363.56,363.04,363.15,7383.0,361.4651,361.9729,361.4552,361.5647,7383.0
2025-03-12 14:10:00,363.11,364.44,363.11,364.07,8555.0,361.5249,362.8491,361.5249,362.4807,8555.0
2025-03-12 14:20:00,364.26,364.4,363.65,364.26,9053.0,362.6699,362.8093,362.0625,362.6699,9053.0
2025-03-12 14:30:00,363.94,364.87,363.93,364.86,10428.0,362.3513,363.2772,362.3413,363.2672,10428.0
2025-03-12 14:40:00,364.92,365.91,364.63,365.6,6148.0,363.327,364.3127,363.0382,364.004,6148.0
2025-03-12 14:50:00,365.68,365.77,365.06,365.44,9544.0,364.0837,364.1733,363.4664,363.8447,9544.0
2025-03-12 15:00:00,365.21,365.36,364.36,365.03,10946.0,363.6157,363.7651,362.7694,363.4365,10946.0
2025-03-12 15:10:00,365.19,365.58,364.52,365.01,11175.0,363.5958,363.9841,362.9287,363.4166,11175.0
2025-03-12 15:20:00,365.07,365.23,364.43,364.8,9282.0,363.4763,363.6356,362.8391,363.2075,9282.0
2025-03-12 15:30:00,365.0,365.01,363.97,364.21,21250.0,363.4066,363.4166,362.3811,362.6201,21250.0
2025-03-12 15:40:00,364.38,365.05,363.91,364.68,18187.0,362.7893,363.4564,362.3214,363.088,18187.0
2025-03-12 15:50:00,364.25,364.35,363.37,363.64,67895.0,362.6599,362.7595,361.7837,362.0526,67895.0
2025-03-13 09:30:00,365.14,366.4,363.01,364.9,48583.0,363.546,364.8005,361.4253,363.3071,48583.0
2025-03-13 09:40:00,364.9,365.19,363.29,363.34,18348.0,363.3071,363.5958,361.7041,361.7539,18348.0
2025-03-13 09:50:00,363.27,363.98,363.16,363.39,4403.0,361.6842,362.3911,361.5747,361.8037,4403.0
2025-03-13 10:00:00,363.62,365.82,363.48,365.34,7839.0,362.0327,364.2231,361.8933,363.7451,7839.0
2025-03-13 10:10:00,365.11,367.05,365.11,367.05,14279.0,363.5162,365.4477,363.5162,365.4477,14279.0
2025-03-13 10:20:00,367.27,367.28,365.54,365.54,18674.0,365.6667,365.6767,363.9443,363.9443,18674.0
2025-03-13 10:30:00,365.71,366.79,365.02,365.79,12565.0,364.1135,365.1888,363.4265,364.1932,12565.0
2025-03-13 10:40:00,366.03,366.15,365.67,365.76,6000.0,364.4321,364.5516,364.0737,364.1633,6000.0
2025-03-13 10:50:00,365.76,366.23,364.95,365.6,9601.0,364.1633,364.6313,363.3568,364.004,9601.0
2025-03-13 11:00:00,365.97,366.19,364.84,364.84,8593.0,364.3724,364.5914,363.2473,363.2473,8593.0
2025-03-13 11:10:00,365.09,365.12,364.23,364.31,9193.0,363.4962,363.5261,362.64,362.7196,9193.0
2025-03-13 11:20:00,364.32,364.32,362.98,363.23,10821.0,362.7296,362.7296,361.3954,361.6444,10821.0
2025-03-13 11:30:00,362.99,362.99,361.56,361.92,10388.0,361.4054,361.4054,359.9816,360.3401,10388.0
2025-03-13 11:40:00,361.56,362.61,361.28,362.12,20209.0,359.9816,361.0271,359.7029,360.5392,20209.0
2025-03-13 11:50:00,362.13,362.14,361.55,361.58,4859.0,360.5492,360.5591,359.9717,360.0016,4859.0
2025-03-13 12:00:00,361.84,362.49,361.76,362.15,18964.0,360.2604,360.9076,360.1808,360.5691,18964.0
2025-03-13 12:10:00,362.15,362.85,361.32,361.89,18670.0,360.5691,361.266,359.7427,360.3102,18670.0
2025-03-13 12:20:00,361.88,361.99,361.03,361.17,8021.0,360.3003,360.4098,359.454,359.5934,8021.0
2025-03-13 12:30:00,361.28,362.61,361.12,362.61,9919.0,359.7029,361.0271,359.5436,361.0271,9919.0
2025-03-13 12:40:00,362.61,363.04,362.14,362.36,12205.0,361.0271,361.4552,360.5591,360.7782,12205.0
2025-03-13 12:50:00,362.51,363.14,362.12,363.14,39217.0,360.9275,361.5548,360.5392,361.5548,39217.0
2025-03-13 13:00:00,363.13,363.43,362.69,363.02,4402.0,361.5448,361.8435,361.1067,361.4353,4402.0
2025-03-13 13:10:00,362.77,362.84,361.96,361.96,4429.0,361.1864,361.2561,360.3799,360.3799,4429.0
2025-03-13 13:20:00,362.22,362.55,361.84,362.27,7704.0,360.6388,360.9673,360.2604,360.6885,7704.0
2025-03-13 13:30:00,362.33,362.33,361.26,361.26,16221.0,360.7483,360.7483,359.683,359.683,16221.0
2025-03-13 13:40:00,361.34,361.78,361.26,361.32,8708.0,359.7626,360.2007,359.683,359.7427,8708.0
2025-03-13 13:50:00,361.39,361.91,361.18,361.26,10846.0,359.8124,360.3301,359.6033,359.683,10846.0
2025-03-13 14:00:00,361.21,362.87,361.09,362.73,11562.0,359.6332,361.2859,359.5137,361.1465,11562.0
2025-03-13 14:10:00,362.99,363.67,362.74,363.21,15084.0,361.4054,362.0824,361.1565,361.6244,15084.0
2025-03-13 14:20:00,363.21,363.49,362.95,363.14,11148.0,361.6244,361.9032,361.3656,361.5548,11148.0
2025-03-13 14:30:00,363.36,364.57,363.13,364.47,12105.0,361.7738,362.9785,361.5448,362.8789,12105.0
2025-03-13 14:40:00,364.4,364.72,363.94,364.61,16631.0,362.8093,363.1279,362.3513,363.0183,16631.0
2025-03-13 14:50:00,364.73,364.76,364.16,364.54,11508.0,363.1378,363.1677,362.5703,362.9486,11508.0
2025-03-13 15:00:00,364.56,365.49,364.31,364.31,16118.0,362.9686,363.8945,362.7196,362.7196,16118.0
2025-03-13 15:10:00,364.49,365.11,364.49,364.98,10038.0,362.8989,363.5162,362.8989,363.3867,10038.0
2025-03-13 15:20:00,364.83,364.84,363.52,363.9,17754.0,363.2374,363.2473,361.9331,362.3114,17754.0
2025-03-13 15:30:00,363.82,363.83,362.71,362.86,10739.0,362.2318,362.2417,361.1266,361.276,10739.0
2025-03-13 15:40:00,363.0,364.25,362.96,363.12,32605.0,361.4154,362.6599,361.3755,361.5348,32605.0
2025-03-13 15:50:00,363.17,364.18,362.71,363.79,99697.0,361.5846,362.5902,361.1266,362.2019,99697.0
2025-03-14 09:30:00,364.58,366.21,362.61,364.33,55952.0,362.9885,364.6113,361.0271,362.7396,55952.0
2025-03-14 09:40:00,364.27,368.61,364.27,367.55,65413.0,362.6798,367.0009,362.6798,365.9455,65413.0
2025-03-14 09:50:00,367.94,368.72,366.75,367.88,11638.0,366.3338,367.1104,365.149,366.2741,11638.0
2025-03-14 10:00:00,367.59,368.71,365.99,368.43,28787.0,365.9853,367.1004,364.3923,366.8217,28787.0
2025-03-14 10:10:00,368.43,368.63,366.88,367.9,23423.0,366.8217,367.0208,365.2784,366.294,23423.0
2025-03-14 10:20:00,368.27,369.17,367.53,368.69,10720.0,366.6624,367.5584,365.9256,367.0805,10720.0
2025-03-14 10:30:00,368.82,370.67,368.57,369.83,9505.0,367.21,369.0519,366.961,368.2155,9505.0
2025-03-14 10:40:00,369.75,370.95,369.75,370.36,10620.0,368.1359,369.3307,368.1359,368.7432,10620.0
2025-03-14 10:50:00,370.72,371.76,370.05,371.49,8870.0,369.1017,370.1371,368.4346,369.8683,8870.0
2025-03-14 11:00:00,371.36,371.76,370.83,370.86,11279.0,369.7389,370.1371,369.2112,369.241,11279.0
2025-03-14 11:10:00,370.83,370.83,370.0,370.0,10871.0,369.2112,369.2112,368.3848,368.3848,10871.0
2025-03-14 11:20:00,370.26,370.47,369.91,369.91,45924.0,368.6437,368.8528,368.2952,368.2952,45924.0
2025-03-14 11:30:00,370.49,371.51,370.0,370.01,17602.0,368.8727,369.8882,368.3848,368.3948,17602.0
2025-03-14 11:40:00,370.23,370.59,369.9,370.2,9718.0,368.6138,368.9722,368.2852,368.5839,9718.0
2025-03-14 11:50:00,370.15,370.26,369.58,369.94,11559.0,368.5341,368.6437,367.9666,368.3251,11559.0
2025-03-14 12:00:00,369.88,370.04,369.62,369.78,8726.0,368.2653,368.4246,368.0065,368.1658,8726.0
2025-03-14 12:10:00,369.77,369.81,368.79,368.91,9000.0,368.1558,368.1956,367.1801,367.2996,9000.0
2025-03-14 12:20:00,368.8,369.34,368.56,368.87,14405.0,367.19,367.7277,366.9511,367.2597,14405.0
2025-03-14 12:30:00,368.81,369.69,368.81,369.51,2890.0,367.2,368.0762,367.2,367.8969,2890.0
2025-03-14 12:40:00,369.4,370.22,369.13,369.96,11760.0,367.7874,368.6038,367.5186,368.345,11760.0
2025-03-14 12:50:00,369.87,370.09,369.54,369.97,3342.0,368.2554,368.4744,367.9268,368.3549,3342.0
2025-03-14 13:00:00,369.99,370.79,369.98,370.79,3042.0,368.3748,369.1714,368.3649,369.1714,3042.0
2025-03-14 13:10:00,370.54,370.73,370.14,370.45,3299.0,368.9224,369.1116,368.5242,368.8328,3299.0
2025-03-14 13:20:00,370.46,370.65,370.17,370.17,3940.0,368.8428,369.032,368.5541,368.5541,3940.0
2025-03-14 13:30:00,370.58,370.65,370.07,370.21,2171.0,368.9623,369.032,368.4545,368.5939,2171.0
2025-03-14 13:40:00,370.48,370.48,369.95,370.21,1918.0,368.8627,368.8627,368.335,368.5939,1918.0
2025-03-14 13:50:00,370.21,370.48,369.97,369.98,1938.0,368.5939,368.8627,368.3549,368.3649,1938.0
2025-03-14 14:00:00,369.98,370.49,369.97,370.0,4085.0,368.3649,368.8727,368.3549,368.3848,4085.0
2025-03-14 14:10:00,370.05,370.27,369.65,369.84,4708.0,368.4346,368.6536,368.0363,368.2255,4708.0
2025-03-14 14:20:00,369.86,369.92,369.5,369.82,3799.0,368.2454,368.3052,367.887,368.2056,3799.0
2025-03-14 14:30:00,369.72,370.66,369.72,370.47,3344.0,368.106,369.0419,368.106,368.8528,3344.0
2025-03-14 14:40:00,370.44,370.44,370.11,370.35,4666.0,368.8229,368.8229,368.4943,368.7333,4666.0
2025-03-14 14:50:00,370.39,370.39,368.86,369.52,18113.0,368.7731,368.7731,367.2498,367.9069,18113.0
2025-03-14 15:00:00,369.48,370.06,369.32,369.99,4563.0,367.8671,368.4445,367.7078,368.3748,4563.0
2025-03-14 15:10:00,369.98,370.45,369.47,369.56,6613.0,368.3649,368.8328,367.8571,367.9467,6613.0
2025-03-14 15:20:00,369.56,369.85,369.4,369.75,7769.0,367.9467,368.2355,367.7874,368.1359,7769.0
2025-03-14 15:30:00,369.75,370.31,369.67,369.93,10085.0,368.1359,368.6935,368.0562,368.3151,10085.0
2025-03-14 15:40:00,369.88,370.47,369.75,370.2,11580.0,368.2653,368.8528,368.1359,368.5839,11580.0
2025-03-14 15:50:00,370.48,371.34,369.42,369.69,135610.0,368.8627,369.719,367.8073,368.0762,135610.0
2025-03-17 09:30:00,368.09,370.98,368.0,370.78,19096.0,366.4831,369.3605,366.3935,369.1614,19096.0
2025-03-17 09:40:00,370.35,371.07,370.01,370.36,11604.0,368.7333,369.4501,368.3948,368.7432,11604.0
2025-03-17 09:50:00,370.5,371.3,369.89,370.98,13539.0,368.8826,369.6791,368.2753,369.3605,13539.0
2025-03-17 10:00:00,370.76,371.43,370.0,371.0,11444.0,369.1415,369.8086,368.3848,369.3804,11444.0
2025-03-17 10:10:00,371.0,371.89,370.82,370.83,9526.0,369.3804,370.2666,369.2012,369.2112,9526.0
2025-03-17 10:20:00,370.75,371.99,370.73,371.88,8731.0,369.1315,370.3661,369.1116,370.2566,8731.0
2025-03-17 10:30:00,371.88,372.52,371.66,372.32,8115.0,370.2566,370.8938,370.0376,370.6947,8115.0
2025-03-17 10:40:00,372.38,372.98,372.03,372.68,5302.0,370.7544,371.3518,370.4059,371.0531,5302.0
2025-03-17 10:50:00,372.98,372.98,371.83,372.06,21085.0,371.3518,371.3518,370.2068,370.4358,21085.0
2025-03-17 11:00:00,372.24,373.15,372.24,372.68,5788.0,370.615,371.5211,370.615,371.0531,5788.0
2025-03-17 11:10:00,372.77,373.83,372.59,373.83,2718.0,371.1427,372.1981,370.9635,372.1981,2718.0
2025-03-17 11:20:00,373.59,373.97,372.43,372.43,10517.0,371.9591,372.3375,370.8042,370.8042,10517.0
2025-03-17 11:30:00,372.38,372.38,371.4,371.77,3664.0,370.7544,370.7544,369.7787,370.1471,3664.0
2025-03-17 11:40:00,371.8,372.58,371.6,372.51,8939.0,370.1769,370.9535,369.9778,370.8838,8939.0
2025-03-17 11:50:00,372.51,372.8,372.18,372.25,10192.0,370.8838,371.1726,370.5553,370.625,10192.0
2025-03-17 12:00:00,372.29,373.01,372.18,372.92,5411.0,370.6648,371.3817,370.5553,371.2921,5411.0
2025-03-17 12:10:00,373.11,373.18,372.27,372.44,8436.0,371.4812,371.5509,370.6449,370.8142,8436.0
2025-03-17 12:20:00,372.26,372.32,372.01,372.01,5154.0,370.6349,370.6947,370.386,370.386,5154.0
2025-03-17 12:30:00,372.01,372.85,371.8,372.85,6261.0,370.386,371.2224,370.1769,371.2224,6261.0
2025-03-17 12:40:00,372.6,372.63,371.94,372.48,8139.0,370.9735,371.0033,370.3163,370.854,8139.0
2025-03-17 12:50:00,372.68,373.28,372.68,373.01,1903.0,371.0531,371.6505,371.0531,371.3817,1903.0
2025-03-17 13:00:00,373.24,373.7,372.87,373.56,6099.0,371.6107,372.0687,371.2423,371.9293,6099.0
2025-03-17 13:10:00,373.89,373.94,373.58,373.68,6574.0,372.2578,372.3076,371.9492,372.0487,6574.0
2025-03-17 13:20:00,373.7,374.17,373.49,373.75,9917.0,372.0687,372.5366,371.8596,372.1184,9917.0
2025-03-17 13:30:00,373.75,374.4,373.7,374.35,5415.0,372.1184,372.7656,372.0687,372.7158,5415.0
2025-03-17 13:40:00,374.29,374.68,374.27,374.67,8450.0,372.6561,373.0444,372.6362,373.0344,8450.0
2025-03-17 13:50:00,374.67,375.0,374.45,374.45,7350.0,373.0344,373.363,372.8154,372.8154,7350.0
2025-03-17 14:00:00,374.7,375.39,374.52,375.09,8402.0,373.0643,373.7513,372.8851,373.4526,8402.0
2025-03-17 14:10:00,374.93,375.8,374.93,375.44,7558.0,373.2933,374.1595,373.2933,373.8011,7558.0
2025-03-17 14:20:00,375.36,375.76,375.11,375.44,6717.0,373.7214,374.1197,373.4725,373.8011,6717.0
2025-03-17 14:30:00,375.47,375.83,375.37,375.79,6024.0,373.8309,374.1894,373.7314,374.1495,6024.0
2025-03-17 14:40:00,375.84,376.24,375.65,376.17,6912.0,374.1993,374.5976,374.0101,374.5279,6912.0
2025-03-17 14:50:00,376.04,376.69,375.91,375.92,16388.0,374.3984,375.0456,374.269,374.279,16388.0
2025-03-17 15:00:00,375.78,375.78,374.95,374.99,15399.0,374.1396,374.1396,373.3132,373.353,15399.0
2025-03-17 15:10:00,375.01,375.1,374.63,375.1,11572.0,373.3729,373.4625,372.9946,373.4625,11572.0
2025-03-17 15:20:00,375.1,375.58,374.94,375.07,24560.0,373.4625,373.9404,373.3032,373.4327,24560.0
2025-03-17 15:30:00,375.0,375.58,374.81,375.27,11885.0,373.363,373.9404,373.1738,373.6318,11885.0
2025-03-17 15:40:00,375.28,375.65,374.76,374.88,23353.0,373.6418,374.0101,373.124,373.2435,23353.0
2025-03-17 15:50:00,374.77,375.09,373.23,373.61,110061.0,373.134,373.4526,371.6007,371.979,110061.0
2025-03-18 09:30:00,374.0,375.67,373.49,375.06,53023.0,372.3673,374.0301,371.8596,373.4227,53023.0
2025-03-18 09:40:00,375.25,376.72,373.48,374.43,29987.0,373.6119,375.0755,371.8496,372.7955,29987.0
2025-03-18 09:50:00,373.92,375.01,373.89,374.46,9557.0,372.2877,373.3729,372.2578,372.8253,9557.0
2025-03-18 10:00:00,374.49,374.61,373.74,374.01,34814.0,372.8552,372.9747,372.1085,372.3773,34814.0
2025-03-18 10:10:00,374.26,374.76,374.16,374.63,6928.0,372.6262,373.124,372.5266,372.9946,6928.0
2025-03-18 10:20:00,374.63,375.33,374.55,374.68,4919.0,372.9946,373.6915,372.9149,373.0444,4919.0
2025-03-18 10:30:00,374.79,375.38,374.43,374.82,8029.0,373.1539,373.7413,372.7955,373.1838,8029.0
2025-03-18 10:40:00,375.16,375.39,374.22,374.54,18352.0,373.5223,373.7513,372.5864,372.905,18352.0
2025-03-18 10:50:00,374.56,375.48,374.5,374.62,10604.0,372.9249,373.8409,372.8652,372.9846,10604.0
2025-03-18 11:00:00,374.62,374.62,374.04,374.22,6045.0,372.9846,372.9846,372.4072,372.5864,6045.0
2025-03-18 11:10:00,374.3,374.39,373.65,374.12,8740.0,372.666,372.7556,372.0189,372.4868,8740.0
2025-03-18 11:20:00,374.12,374.21,372.77,373.5,31722.0,372.4868,372.5764,371.1427,371.8695,31722.0
2025-03-18 11:30:00,373.46,373.88,372.99,373.86,11159.0,371.8297,372.2479,371.3618,372.228,11159.0
2025-03-18 11:40:00,374.08,374.2,373.44,373.47,9541.0,372.447,372.5665,371.8098,371.8397,9541.0
2025-03-18 11:50:00,373.4,373.55,372.88,373.25,13509.0,371.77,371.9193,371.2522,371.6206,13509.0
2025-03-18 12:00:00,373.08,373.7,372.92,372.99,13173.0,371.4514,372.0687,371.2921,371.3618,13173.0
2025-03-18 12:10:00,373.12,374.02,373.12,373.41,7579.0,371.4912,372.3873,371.4912,371.7799,7579.0
2025-03-18 12:20:00,373.43,373.92,373.31,373.85,9400.0,371.7998,372.2877,371.6804,372.218,9400.0
2025-03-18 12:30:00,373.95,374.7,373.95,374.7,12120.0,372.3176,373.0643,372.3176,373.0643,12120.0
2025-03-18 12:40:00,374.67,374.79,373.81,373.96,13845.0,373.0344,373.1539,372.1782,372.3275,13845.0
2025-03-18 12:50:00,373.96,374.39,373.44,374.22,7139.0,372.3275,372.7556,371.8098,372.5864,7139.0
2025-03-18 13:00:00,374.22,374.46,372.9,372.96,9948.0,372.5864,372.8253,371.2721,371.3319,9948.0
2025-03-18 13:10:00,372.9,373.76,372.9,373.08,7570.0,371.2721,372.1284,371.2721,371.4514,7570.0
2025-03-18 13:20:00,373.3,373.95,373.23,373.79,10415.0,371.6704,372.3176,371.6007,372.1583,10415.0
2025-03-18 13:30:00,373.59,374.38,373.59,374.26,6966.0,371.9591,372.7457,371.9591,372.6262,6966.0
2025-03-18 13:40:00,374.05,374.34,373.81,374.19,6267.0,372.4171,372.7059,372.1782,372.5565,6267.0
2025-03-18 13:50:00,374.19,374.32,373.85,374.16,8212.0,372.5565,372.6859,372.218,372.5266,8212.0
2025-03-18 14:00:00,374.24,374.38,373.84,374.17,18568.0,372.6063,372.7457,372.208,372.5366,18568.0
2025-03-18 14:10:00,374.17,374.85,374.02,374.85,8155.0,372.5366,373.2136,372.3873,373.2136,8155.0
2025-03-18 14:20:00,374.9,376.0,374.58,374.58,27220.0,373.2634,374.3586,372.9448,372.9448,27220.0
2025-03-18 14:30:00,374.88,375.64,374.86,375.05,7902.0,373.2435,374.0002,373.2236,373.4128,7902.0
2025-03-18 14:40:00,375.04,375.31,374.8,375.16,7155.0,373.4028,373.6716,373.1639,373.5223,7155.0
2025-03-18 14:50:00,375.21,375.38,374.91,375.04,9634.0,373.5721,373.7413,373.2734,373.4028,9634.0
2025-03-18 15:00:00,374.87,375.0,374.52,374.74,9797.0,373.2335,373.363,372.8851,373.1041,9797.0
2025-03-18 15:10:00,374.75,375.8,374.6,375.66,6828.0,373.1141,374.1595,372.9647,374.0201,6828.0
2025-03-18 15:20:00,375.52,375.71,375.23,375.48,13870.0,373.8807,374.0699,373.592,373.8409,13870.0
2025-03-18 15:30:00,375.56,375.8,375.27,375.5,13556.0,373.9205,374.1595,373.6318,373.8608,13556.0
2025-03-18 15:40:00,375.5,376.11,375.31,375.71,18738.0,373.8608,374.4681,373.6716,374.0699,18738.0
2025-03-18 15:50:00,375.43,376.33,375.38,376.08,109414.0,373.7911,374.6872,373.7413,374.4383,109414.0
2025-03-19 09:30:00,376.88,376.88,375.0,375.0,20664.0,375.2348,375.2348,373.363,373.363,20664.0
2025-03-19 09:40:00,376.65,377.16,374.61,375.95,22932.0,375.0058,375.5135,372.9747,374.3088,22932.0
2025-03-19 09:50:00,376.23,377.73,376.23,377.13,4045.0,374.5876,376.0811,374.5876,375.4837,4045.0
2025-03-19 10:00:00,377.22,378.99,376.64,378.99,13673.0,375.5733,377.3356,374.9958,377.3356,13673.0
2025-03-19 10:10:00,378.88,378.88,377.55,377.81,11019.0,377.226,377.226,375.9018,376.1607,11019.0
2025-03-19 10:20:00,377.71,378.16,376.72,376.96,7408.0,376.0611,376.5092,375.0755,375.3144,7408.0
2025-03-19 10:30:00,376.98,377.5,376.78,377.5,20264.0,375.3343,375.8521,375.1352,375.8521,20264.0
2025-03-19 10:40:00,377.51,378.11,377.51,377.81,8510.0,375.862,376.4594,375.862,376.1607,8510.0
2025-03-19 10:50:00,377.77,377.77,376.82,376.83,13153.0,376.1209,376.1209,375.175,375.185,13153.0
2025-03-19 11:00:00,376.83,377.42,376.81,377.42,11745.0,375.185,375.7724,375.1651,375.7724,11745.0
2025-03-19 11:10:00,377.43,377.74,376.99,377.37,26194.0,375.7824,376.091,375.3443,375.7226,26194.0
2025-03-19 11:20:00,377.35,378.12,377.25,377.38,11448.0,375.7027,376.4694,375.6032,375.7326,11448.0
2025-03-19 11:30:00,377.38,377.98,377.37,377.65,11991.0,375.7326,376.33,375.7226,376.0014,11991.0
2025-03-19 11:40:00,377.91,377.99,377.5,377.87,6004.0,376.2603,376.3399,375.8521,376.2204,6004.0
2025-03-19 11:50:00,378.12,378.36,377.82,377.84,15257.0,376.4694,376.7083,376.1707,376.1906,15257.0
2025-03-19 12:00:00,377.81,378.09,377.73,377.87,13784.0,376.1607,376.4395,376.0811,376.2204,13784.0
2025-03-19 12:10:00,377.92,378.07,377.19,377.79,19084.0,376.2702,376.4196,375.5434,376.1408,19084.0
2025-03-19 12:20:00,377.47,378.08,377.46,378.0,6217.0,375.8222,376.4295,375.8122,376.3499,6217.0
2025-03-19 12:30:00,377.92,378.12,377.68,377.84,6281.0,376.2702,376.4694,376.0313,376.1906,6281.0
2025-03-19 12:40:00,377.71,377.96,377.55,377.87,5121.0,376.0611,376.3101,375.9018,376.2204,5121.0
2025-03-19 12:50:00,377.73,378.07,377.16,377.23,9357.0,376.0811,376.4196,375.5135,375.5832,9357.0
2025-03-19 13:00:00,377.28,377.36,376.61,376.95,13087.0,375.633,375.7127,374.9659,375.3045,13087.0
2025-03-19 13:10:00,376.92,377.14,376.64,376.92,18335.0,375.2746,375.4936,374.9958,375.2746,18335.0
2025-03-19 13:20:00,376.79,376.92,376.48,376.7,12582.0,375.1452,375.2746,374.8365,375.0556,12582.0
2025-03-19 13:30:00,376.61,376.61,375.84,376.16,15582.0,374.9659,374.9659,374.1993,374.5179,15582.0
2025-03-19 13:40:00,376.24,376.28,375.27,375.5,4340.0,374.5976,374.6374,373.6318,373.8608,4340.0
2025-03-19 13:50:00,375.5,375.91,375.27,375.45,4389.0,373.8608,374.269,373.6318,373.811,4389.0
2025-03-19 14:00:00,375.43,376.8,375.18,376.24,14688.0,373.7911,375.1551,373.5422,374.5976,14688.0
2025-03-19 14:10:00,376.83,377.18,376.53,377.03,7966.0,375.185,375.5335,374.8863,375.3841,7966.0
2025-03-19 14:20:00,376.93,376.93,375.97,375.98,8321.0,375.2846,375.2846,374.3287,374.3387,8321.0
2025-03-19 14:30:00,376.39,377.63,376.39,377.03,13880.0,374.7469,375.9815,374.7469,375.3841,13880.0
2025-03-19 14:40:00,377.03,377.79,376.56,377.68,10088.0,375.3841,376.1408,374.9162,376.0313,10088.0
2025-03-19 14:50:00,377.59,379.52,377.5,378.81,16319.0,375.9417,377.8632,375.8521,377.1563,16319.0
2025-03-19 15:00:00,378.74,380.13,378.66,380.13,20521.0,377.0867,378.4706,377.007,378.4706,20521.0
2025-03-19 15:10:00,380.33,380.89,379.78,380.08,30554.0,378.6697,379.2273,378.1221,378.4208,30554.0
2025-03-19 15:20:00,380.03,380.13,378.07,378.71,21020.0,378.371,378.4706,376.4196,377.0568,21020.0
2025-03-19 15:30:00,378.57,379.79,378.35,379.32,12798.0,376.9174,378.1321,376.6984,377.6641,12798.0
2025-03-19 15:40:00,379.18,379.92,378.99,379.19,21049.0,377.5247,378.2615,377.3356,377.5347,21049.0
2025-03-19 15:50:00,379.46,379.46,377.85,377.95,89788.0,377.8035,377.8035,376.2005,376.3001,89788.0
2025-03-20 09:30:00,377.5,377.5,374.83,375.41,21946.0,375.8521,375.8521,373.1937,373.7712,21946.0
2025-03-20 09:40:00,375.17,377.16,374.95,377.16,11051.0,373.5322,375.5135,373.3132,375.5135,11051.0
2025-03-20 09:50:00,376.52,377.29,376.51,377.09,7758.0,374.8763,375.643,374.8664,375.4439,7758.0
2025-03-20 10:00:00,377.21,378.15,376.91,377.56,13121.0,375.5633,376.4992,375.2646,375.9118,13121.0
2025-03-20 10:10:00,377.56,377.56,376.03,376.09,8669.0,375.9118,375.9118,374.3885,374.4482,8669.0
2025-03-20 10:20:00,376.09,376.77,375.64,376.5,10722.0,374.4482,375.1253,374.0002,374.8564,10722.0
2025-03-20 10:30:00,376.48,376.91,375.88,375.98,14364.0,374.8365,375.2646,374.2391,374.3387,14364.0
2025-03-20 10:40:00,375.81,376.43,375.81,376.0,6823.0,374.1694,374.7867,374.1694,374.3586,6823.0
2025-03-20 10:50:00,376.06,376.06,374.77,374.88,16899.0,374.4183,374.4183,373.134,373.2435,16899.0
2025-03-20 11:00:00,374.84,376.37,374.7,376.27,11753.0,373.2037,374.727,373.0643,374.6274,11753.0
2025-03-20 11:10:00,376.27,377.25,375.63,375.63,7563.0,374.6274,375.6032,373.9902,373.9902,7563.0
2025-03-20 11:20:00,375.67,376.92,375.33,376.78,14351.0,374.0301,375.2746,373.6915,375.1352,14351.0
2025-03-20 11:30:00,376.65,378.1,376.35,377.66,15002.0,375.0058,376.4494,374.7071,376.0114,15002.0
2025-03-20 11:40:00,378.01,378.27,376.92,377.06,3280.0,376.3598,376.6187,375.2746,375.414,3280.0
2025-03-20 11:50:00,376.97,377.79,376.97,377.34,4822.0,375.3244,376.1408,375.3244,375.6928,4822.0
2025-03-20 12:00:00,377.25,377.25,376.51,376.85,4816.0,375.6032,375.6032,374.8664,375.2049,4816.0
2025-03-20 12:10:00,376.6,376.6,375.39,375.57,8631.0,374.956,374.956,373.7513,373.9305,8631.0
2025-03-20 12:20:00,375.6,376.1,375.41,375.43,9241.0,373.9604,374.4582,373.7712,373.7911,9241.0
2025-03-20 12:30:00,375.36,375.87,375.26,375.28,2301.0,373.7214,374.2292,373.6218,373.6418,2301.0
2025-03-20 12:40:00,375.27,375.46,374.69,374.69,9789.0,373.6318,373.821,373.0543,373.0543,9789.0
2025-03-20 12:50:00,374.68,375.13,374.34,374.35,19269.0,373.0444,373.4924,372.7059,372.7158,19269.0
2025-03-20 13:00:00,374.34,374.96,374.21,374.83,10406.0,372.7059,373.3232,372.5764,373.1937,10406.0
2025-03-20 13:10:00,374.81,375.03,374.62,374.93,1582.0,373.1738,373.3928,372.9846,373.2933,1582.0
2025-03-20 13:20:00,375.07,375.2,374.03,374.1,3378.0,373.4327,373.5621,372.3972,372.4669,3378.0
2025-03-20 13:30:00,374.13,374.75,374.12,374.61,12515.0,372.4968,373.1141,372.4868,372.9747,12515.0
2025-03-20 13:40:00,374.84,375.59,374.7,375.46,3801.0,373.2037,373.9504,373.0643,373.821,3801.0
2025-03-20 13:50:00,375.56,375.56,374.53,374.53,2758.0,373.9205,373.9205,372.895,372.895,2758.0
2025-03-20 14:00:00,374.51,374.51,374.08,374.09,3963.0,372.8751,372.8751,372.447,372.4569,3963.0
2025-03-20 14:10:00,374.42,374.83,374.36,374.71,4741.0,372.7855,373.1937,372.7258,373.0742,4741.0
2025-03-20 14:20:00,374.32,374.62,374.01,374.01,1406.0,372.6859,372.9846,372.3773,372.3773,1406.0
2025-03-20 14:30:00,373.68,373.83,373.46,373.46,14847.0,372.0487,372.1981,371.8297,371.8297,14847.0
2025-03-20 14:40:00,373.54,374.24,373.31,374.24,7255.0,371.9094,372.6063,371.6804,372.6063,7255.0
2025-03-20 14:50:00,374.31,374.89,374.31,374.32,2411.0,372.676,373.2535,372.676,372.6859,2411.0
2025-03-20 15:00:00,374.23,374.46,373.8,374.19,10421.0,372.5963,372.8253,372.1682,372.5565,10421.0
2025-03-20 15:10:00,374.19,374.89,374.0,374.5,6090.0,372.5565,373.2535,372.3673,372.8652,6090.0
2025-03-20 15:20:00,374.6,375.1,373.65,373.65,6954.0,372.9647,373.4625,372.0189,372.0189,6954.0
2025-03-20 15:30:00,373.73,374.67,373.64,373.94,73090.0,372.0985,373.0344,372.0089,372.3076,73090.0
2025-03-20 15:40:00,374.17,375.14,374.16,375.14,13274.0,372.5366,373.5024,372.5266,373.5024,13274.0
2025-03-20 15:50:00,375.31,375.37,373.38,374.2,87665.0,373.6716,373.7314,371.75,372.5665,87665.0
2025-03-21 09:30:00,371.33,374.79,367.51,367.7,250212.0,369.709,373.1539,365.9057,366.0948,250212.0
2025-03-21 09:40:00,368.12,371.33,367.31,367.87,11038.0,366.513,369.709,365.7065,366.2641,11038.0
2025-03-21 09:50:00,368.24,368.7,366.49,367.92,15002.0,366.6325,367.0905,364.8901,366.3139,15002.0
2025-03-21 10:00:00,367.92,367.92,366.62,367.36,35219.0,366.3139,366.3139,365.0196,365.7563,35219.0
2025-03-21 10:10:00,366.69,368.44,366.68,367.19,5401.0,365.0893,366.8316,365.0793,365.5871,5401.0
2025-03-21 10:20:00,367.94,368.81,367.94,368.75,2215.0,366.3338,367.2,366.3338,367.1403,2215.0
2025-03-21 10:30:00,368.44,368.44,367.21,367.24,2169.0,366.8316,366.8316,365.607,365.6369,2169.0
2025-03-21 10:40:00,367.3,368.06,367.3,367.68,12863.0,365.6966,366.4533,365.6966,366.0749,12863.0
2025-03-21 10:50:00,367.49,369.1,367.48,368.9,10859.0,365.8858,367.4887,365.8758,367.2896,10859.0
2025-03-21 11:00:00,369.29,369.29,368.79,369.16,7099.0,367.6779,367.6779,367.1801,367.5485,7099.0
2025-03-21 11:10:00,369.16,369.47,368.67,368.78,6163.0,367.5485,367.8571,367.0606,367.1701,6163.0
2025-03-21 11:20:00,369.11,369.25,368.81,368.92,3532.0,367.4987,367.6381,367.2,367.3095,3532.0
2025-03-21 11:30:00,368.92,369.83,368.9,369.83,11226.0,367.3095,368.2155,367.2896,368.2155,11226.0
2025-03-21 11:40:00,369.83,370.13,369.65,369.87,11981.0,368.2155,368.5142,368.0363,368.2554,11981.0
2025-03-21 11:50:00,370.06,370.49,369.36,369.99,26818.0,368.4445,368.8727,367.7476,368.3748,26818.0
2025-03-21 12:00:00,369.82,371.12,369.82,371.11,15607.0,368.2056,369.4999,368.2056,369.49,15607.0
2025-03-21 12:10:00,370.73,371.86,370.41,371.86,6335.0,369.1116,370.2367,368.793,370.2367,6335.0
2025-03-21 12:20:00,371.78,372.53,371.68,371.7,7017.0,370.157,370.9038,370.0575,370.0774,7017.0
2025-03-21 12:30:00,371.66,372.09,371.15,371.88,12866.0,370.0376,370.4657,369.5298,370.2566,12866.0
2025-03-21 12:40:00,371.53,372.25,371.52,372.13,2178.0,369.9081,370.625,369.8982,370.5055,2178.0
2025-03-21 12:50:00,372.09,372.32,371.62,371.98,6308.0,370.4657,370.6947,369.9977,370.3562,6308.0
2025-03-21 13:00:00,371.86,372.6,371.86,372.51,2892.0,370.2367,370.9735,370.2367,370.8838,2892.0
2025-03-21 13:10:00,372.41,372.47,372.14,372.17,4926.0,370.7843,370.844,370.5155,370.5453,4926.0
2025-03-21 13:20:00,372.17,372.41,371.76,371.79,5248.0,370.5453,370.7843,370.1371,370.167,5248.0
2025-03-21 13:30:00,371.79,371.79,371.16,371.37,6086.0,370.167,370.167,369.5397,369.7488,6086.0
2025-03-21 13:40:00,371.37,371.9,371.37,371.8,9436.0,369.7488,370.2765,369.7488,370.1769,9436.0
2025-03-21 13:50:00,371.8,372.06,371.15,371.15,3729.0,370.1769,370.4358,369.5298,369.5298,3729.0
2025-03-21 14:00:00,371.42,371.5,371.04,371.05,4021.0,369.7986,369.8783,369.4203,369.4302,4021.0
2025-03-21 14:10:00,371.05,371.27,370.35,370.69,7317.0,369.4302,369.6493,368.7333,369.0718,7317.0
2025-03-21 14:20:00,370.5,370.5,369.8,369.87,5212.0,368.8826,368.8826,368.1857,368.2554,5212.0
2025-03-21 14:30:00,370.1,370.64,369.67,370.63,13177.0,368.4844,369.022,368.0562,369.0121,13177.0
2025-03-21 14:40:00,370.71,371.01,370.28,370.5,5145.0,369.0917,369.3904,368.6636,368.8826,5145.0
2025-03-21 14:50:00,370.5,370.51,369.83,369.83,7398.0,368.8826,368.8926,368.2155,368.2155,7398.0
2025-03-21 15:00:00,370.0,370.0,369.56,369.66,9649.0,368.3848,368.3848,367.9467,368.0463,9649.0
2025-03-21 15:10:00,369.66,370.23,369.32,369.55,14400.0,368.0463,368.6138,367.7078,367.9368,14400.0
2025-03-21 15:20:00,369.36,370.17,369.3,369.64,15276.0,367.7476,368.5541,367.6879,368.0264,15276.0
2025-03-21 15:30:00,369.78,370.26,369.64,369.96,17988.0,368.1658,368.6437,368.0264,368.345,17988.0
2025-03-21 15:40:00,369.78,370.82,369.73,370.43,20187.0,368.1658,369.2012,368.116,368.8129,20187.0
2025-03-21 15:50:00,370.7,371.65,370.19,371.11,95695.0,369.0817,370.0276,368.574,369.49,95695.0
2025-03-24 09:30:00,373.53,375.27,372.66,375.27,27354.0,371.8994,373.6318,371.0332,373.6318,27354.0
2025-03-24 09:40:00,375.54,375.77,373.95,374.36,7969.0,373.9006,374.1296,372.3176,372.7258,7969.0
2025-03-24 09:50:00,373.93,374.92,373.92,374.8,11801.0,372.2976,373.2833,372.2877,373.1639,11801.0
2025-03-24 10:00:00,374.8,375.03,374.11,374.72,23832.0,373.1639,373.3928,372.4769,373.0842,23832.0
2025-03-24 10:10:00,374.82,376.22,374.64,375.89,17002.0,373.1838,374.5777,373.0045,374.2491,17002.0
2025-03-24 10:20:00,376.06,377.01,376.06,376.32,9337.0,374.4183,375.3642,374.4183,374.6772,9337.0
2025-03-24 10:30:00,376.42,376.84,376.22,376.59,6675.0,374.7768,375.1949,374.5777,374.946,6675.0
2025-03-24 10:40:00,376.65,376.98,376.28,376.98,3380.0,375.0058,375.3343,374.6374,375.3343,3380.0
2025-03-24 10:50:00,376.97,377.23,376.48,376.58,11519.0,375.3244,375.5832,374.8365,374.9361,11519.0
2025-03-24 11:00:00,376.58,376.69,375.94,376.1,5378.0,374.9361,375.0456,374.2989,374.4582,5378.0
2025-03-24 11:10:00,376.06,376.06,375.5,375.5,3431.0,374.4183,374.4183,373.8608,373.8608,3431.0
2025-03-24 11:20:00,375.48,375.81,375.13,375.54,2441.0,373.8409,374.1694,373.4924,373.9006,2441.0
2025-03-24 11:30:00,375.77,375.87,375.24,375.52,10996.0,374.1296,374.2292,373.6019,373.8807,10996.0
2025-03-24 11:40:00,375.59,375.89,375.59,375.65,4152.0,373.9504,374.2491,373.9504,374.0101,4152.0
2025-03-24 11:50:00,375.89,376.5,375.85,376.49,4816.0,374.2491,374.8564,374.2093,374.8465,4816.0
2025-03-24 12:00:00,376.41,376.7,376.41,376.54,20404.0,374.7668,375.0556,374.7668,374.8963,20404.0
2025-03-24 12:10:00,376.53,376.98,376.52,376.65,5040.0,374.8863,375.3343,374.8763,375.0058,5040.0
2025-03-24 12:20:00,376.59,376.93,376.05,376.05,8290.0,374.946,375.2846,374.4084,374.4084,8290.0
2025-03-24 12:30:00,376.32,376.46,376.0,376.15,4416.0,374.6772,374.8166,374.3586,374.508,4416.0
2025-03-24 12:40:00,376.27,376.35,376.17,376.23,1691.0,374.6274,374.7071,374.5279,374.5876,1691.0
2025-03-24 12:50:00,376.24,376.25,375.7,375.71,5209.0,374.5976,374.6075,374.0599,374.0699,5209.0
2025-03-24 13:00:00,375.87,375.9,375.26,375.5,4003.0,374.2292,374.259,373.6218,373.8608,4003.0
2025-03-24 13:10:00,375.15,375.42,375.15,375.34,1761.0,373.5123,373.7811,373.5123,373.7015,1761.0
2025-03-24 13:20:00,375.45,375.66,375.28,375.38,6621.0,373.811,374.0201,373.6418,373.7413,6621.0
2025-03-24 13:30:00,375.54,375.77,375.5,375.63,8822.0,373.9006,374.1296,373.8608,373.9902,8822.0
2025-03-24 13:40:00,375.68,375.68,375.2,375.2,3143.0,374.04,374.04,373.5621,373.5621,3143.0
2025-03-24 13:50:00,375.28,375.32,374.92,375.16,7664.0,373.6418,373.6816,373.2833,373.5223,7664.0
2025-03-24 14:00:00,375.17,375.37,375.09,375.16,5835.0,373.5322,373.7314,373.4526,373.5223,5835.0
2025-03-24 14:10:00,375.37,375.37,374.84,374.85,8188.0,373.7314,373.7314,373.2037,373.2136,8188.0
2025-03-24 14:20:00,375.03,375.13,374.7,374.86,10253.0,373.3928,373.4924,373.0643,373.2236,10253.0
2025-03-24 14:30:00,374.83,375.03,374.65,375.03,5435.0,373.1937,373.3928,373.0145,373.3928,5435.0
2025-03-24 14:40:00,374.85,375.27,374.78,375.17,5555.0,373.2136,373.6318,373.1439,373.5322,5555.0
2025-03-24 14:50:00,375.17,375.63,375.14,375.5,3951.0,373.5322,373.9902,373.5024,373.8608,3951.0
2025-03-24 15:00:00,375.33,375.66,375.06,375.08,10983.0,373.6915,374.0201,373.4227,373.4426,10983.0
2025-03-24 15:10:00,374.99,375.5,374.84,375.41,6811.0,373.353,373.8608,373.2037,373.7712,6811.0
2025-03-24 15:20:00,375.45,375.53,375.11,375.19,11760.0,373.811,373.8907,373.4725,373.5521,11760.0
2025-03-24 15:30:00,375.05,375.08,374.63,374.79,8669.0,373.4128,373.4426,372.9946,373.1539,8669.0
2025-03-24 15:40:00,374.7,375.29,374.54,375.29,15059.0,373.0643,373.6517,372.905,373.6517,15059.0
2025-03-24 15:50:00,375.0,375.23,374.15,374.37,83208.0,373.363,373.592,372.5167,372.7357,83208.0
2025-03-25 09:30:00,375.74,377.0,375.07,376.06,16945.0,374.0997,375.3542,373.4327,374.4183,16945.0
2025-03-25 09:40:00,375.77,377.39,375.77,377.06,5551.0,374.1296,375.7425,374.1296,375.414,5551.0
2025-03-25 09:50:00,377.05,379.04,377.0,378.25,5691.0,375.404,377.3853,375.3542,376.5988,5691.0
2025-03-25 10:00:00,378.07,378.07,377.25,377.6,4006.0,376.4196,376.4196,375.6032,375.9516,4006.0
2025-03-25 10:10:00,377.25,377.55,376.6,377.0,6499.0,375.6032,375.9018,374.956,375.3542,6499.0
2025-03-25 10:20:00,376.86,377.31,376.39,376.96,3714.0,375.2149,375.6629,374.7469,375.3144,3714.0
2025-03-25 10:30:00,376.99,377.27,376.74,377.05,3135.0,375.3443,375.6231,375.0954,375.404,3135.0
2025-03-25 10:40:00,376.81,376.91,376.04,376.63,3155.0,375.1651,375.2646,374.3984,374.9859,3155.0
2025-03-25 10:50:00,376.45,376.88,376.09,376.38,3960.0,374.8066,375.2348,374.4482,374.737,3960.0
2025-03-25 11:00:00,376.36,376.36,376.01,376.14,2510.0,374.717,374.717,374.3686,374.498,2510.0
2025-03-25 11:10:00,375.94,376.18,375.68,375.68,2739.0,374.2989,374.5378,374.04,374.04,2739.0
2025-03-25 11:20:00,375.84,376.06,375.49,375.5,4772.0,374.1993,374.4183,373.8508,373.8608,4772.0
2025-03-25 11:30:00,375.17,375.55,375.17,375.41,1121.0,373.5322,373.9106,373.5322,373.7712,1121.0
2025-03-25 11:40:00,375.41,375.45,375.0,375.16,4206.0,373.7712,373.811,373.363,373.5223,4206.0
2025-03-25 11:50:00,375.02,375.18,374.78,375.08,4604.0,373.3829,373.5422,373.1439,373.4426,4604.0
2025-03-25 12:00:00,375.18,375.23,374.19,374.43,5005.0,373.5422,373.592,372.5565,372.7955,5005.0
2025-03-25 12:10:00,374.38,374.69,374.26,374.49,6028.0,372.7457,373.0543,372.6262,372.8552,6028.0
2025-03-25 12:20:00,374.55,374.71,374.17,374.33,6816.0,372.9149,373.0742,372.5366,372.6959,6816.0
2025-03-25 12:30:00,374.73,374.73,374.11,374.32,3450.0,373.0942,373.0942,372.4769,372.6859,3450.0
2025-03-25 12:40:00,374.11,374.69,374.11,374.68,7652.0,372.4769,373.0543,372.4769,373.0444,7652.0
2025-03-25 12:50:00,374.62,375.14,374.62,374.88,3884.0,372.9846,373.5024,372.9846,373.2435,3884.0
2025-03-25 13:00:00,375.01,375.28,374.93,375.13,8396.0,373.3729,373.6418,373.2933,373.4924,8396.0
2025-03-25 13:10:00,375.2,375.33,374.0,374.11,6454.0,373.5621,373.6915,372.3673,372.4769,6454.0
2025-03-25 13:20:00,374.0,374.25,373.75,373.82,6823.0,372.3673,372.6163,372.1184,372.1881,6823.0
2025-03-25 13:30:00,373.82,374.21,373.7,374.16,4924.0,372.1881,372.5764,372.0687,372.5266,4924.0
2025-03-25 13:40:00,374.2,374.36,373.71,373.78,9854.0,372.5665,372.7258,372.0786,372.1483,9854.0
2025-03-25 13:50:00,373.78,374.09,373.32,373.42,5371.0,372.1483,372.4569,371.6903,371.7899,5371.0
2025-03-25 14:00:00,373.48,373.65,373.14,373.6,5686.0,371.8496,372.0189,371.5111,371.9691,5686.0
2025-03-25 14:10:00,373.76,373.9,373.29,373.29,5749.0,372.1284,372.2678,371.6604,371.6604,5749.0
2025-03-25 14:20:00,373.44,373.96,373.13,373.31,5881.0,371.8098,372.3275,371.5011,371.6804,5881.0
2025-03-25 14:30:00,373.38,373.38,372.2,372.25,9006.0,371.75,371.75,370.5752,370.625,9006.0
2025-03-25 14:40:00,372.23,372.37,371.84,371.88,7809.0,370.6051,370.7445,370.2168,370.2566,7809.0
2025-03-25 14:50:00,371.96,371.96,371.31,371.51,9493.0,370.3362,370.3362,369.6891,369.8882,9493.0
2025-03-25 15:00:00,371.65,372.22,371.53,372.1,21023.0,370.0276,370.5951,369.9081,370.4756,21023.0
2025-03-25 15:10:00,372.3,372.47,371.74,372.23,14366.0,370.6748,370.844,370.1172,370.6051,14366.0
2025-03-25 15:20:00,372.2,372.3,371.23,371.4,14358.0,370.5752,370.6748,369.6094,369.7787,14358.0
2025-03-25 15:30:00,371.47,372.14,370.22,371.32,25682.0,369.8484,370.5155,368.6038,369.699,25682.0
2025-03-25 15:40:00,371.32,373.0,371.32,373.0,15947.0,369.699,371.3717,369.699,371.3717,15947.0
2025-03-25 15:50:00,372.8,373.66,372.44,372.85,55502.0,371.1726,372.0288,370.8142,371.2224,55502.0
2025-03-26 09:30:00,371.43,372.61,359.99,362.96,97222.0,369.8086,370.9834,358.4185,361.3755,97222.0
2025-03-26 09:40:00,363.26,366.24,363.03,364.25,76664.0,361.6742,364.6412,361.4452,362.6599,76664.0
2025-03-26 09:50:00,364.31,364.89,362.53,363.2,32616.0,362.7196,363.2971,360.9474,361.6145,32616.0
2025-03-26 10:00:00,363.02,365.43,362.73,365.07,22399.0,361.4353,363.8348,361.1465,363.4763,22399.0
2025-03-26 10:10:00,365.62,367.73,365.38,367.21,16208.0,364.0239,366.1247,363.785,365.607,16208.0
2025-03-26 10:20:00,367.18,369.21,366.96,369.21,6786.0,365.5771,367.5983,365.3581,367.5983,6786.0
2025-03-26 10:30:00,369.12,369.52,367.53,367.94,6009.0,367.5086,367.9069,365.9256,366.3338,6009.0
2025-03-26 10:40:00,367.88,368.46,367.45,368.34,4175.0,366.2741,366.8515,365.8459,366.7321,4175.0
2025-03-26 10:50:00,368.6,369.45,368.3,369.0,11194.0,366.9909,367.8372,366.6922,367.3892,11194.0
2025-03-26 11:00:00,369.0,369.49,368.56,368.93,20397.0,367.3892,367.877,366.9511,367.3195,20397.0
2025-03-26 11:10:00,369.0,369.0,367.59,367.85,13674.0,367.3892,367.3892,365.9853,366.2442,13674.0
2025-03-26 11:20:00,367.85,367.85,367.25,367.27,9877.0,366.2442,366.2442,365.6468,365.6667,9877.0
2025-03-26 11:30:00,367.5,367.8,367.3,367.8,5048.0,365.8957,366.1944,365.6966,366.1944,5048.0
2025-03-26 11:40:00,367.72,367.94,366.31,366.44,7125.0,366.1148,366.3338,364.7109,364.8403,7125.0
2025-03-26 11:50:00,366.47,366.47,365.15,365.19,15615.0,364.8702,364.8702,363.556,363.5958,15615.0
2025-03-26 12:00:00,365.12,366.49,364.8,366.07,13996.0,363.5261,364.8901,363.2075,364.472,13996.0
2025-03-26 12:10:00,366.47,367.42,366.47,367.36,7284.0,364.8702,365.8161,364.8702,365.7563,7284.0
2025-03-26 12:20:00,367.36,367.66,366.55,367.66,17903.0,365.7563,366.055,364.9499,366.055,17903.0
2025-03-26 12:30:00,367.81,368.03,367.08,367.24,9076.0,366.2044,366.4234,365.4776,365.6369,9076.0
2025-03-26 12:40:00,367.23,367.91,367.09,367.46,11075.0,365.6269,366.3039,365.4875,365.8559,11075.0
2025-03-26 12:50:00,367.44,367.48,366.9,367.23,6910.0,365.836,365.8758,365.2983,365.6269,6910.0
2025-03-26 13:00:00,367.23,367.97,367.0,367.69,12958.0,365.6269,366.3637,365.3979,366.0849,12958.0
2025-03-26 13:10:00,367.96,368.99,367.91,368.09,14284.0,366.3537,367.3792,366.3039,366.4831,14284.0
2025-03-26 13:20:00,368.41,368.41,367.38,367.67,12205.0,366.8017,366.8017,365.7762,366.065,12205.0
2025-03-26 13:30:00,367.94,368.13,367.38,367.79,21475.0,366.3338,366.523,365.7762,366.1845,21475.0
2025-03-26 13:40:00,367.73,368.82,367.26,367.54,6749.0,366.1247,367.21,365.6568,365.9355,6749.0
2025-03-26 13:50:00,367.54,367.54,366.97,367.19,2623.0,365.9355,365.9355,365.368,365.5871,2623.0
2025-03-26 14:00:00,367.19,367.77,366.96,367.55,6563.0,365.5871,366.1645,365.3581,365.9455,6563.0
2025-03-26 14:10:00,367.55,367.9,367.53,367.53,7360.0,365.9455,366.294,365.9256,365.9256,7360.0
2025-03-26 14:20:00,367.61,367.78,367.45,367.77,3785.0,366.0052,366.1745,365.8459,366.1645,3785.0
2025-03-26 14:30:00,367.95,368.16,367.42,367.42,15201.0,366.3438,366.5528,365.8161,365.8161,15201.0
2025-03-26 14:40:00,367.41,367.41,366.34,366.34,6279.0,365.8061,365.8061,364.7408,364.7408,6279.0
2025-03-26 14:50:00,366.39,366.87,366.3,366.73,5734.0,364.7906,365.2685,364.701,365.1291,5734.0
2025-03-26 15:00:00,366.72,366.95,366.26,366.37,11700.0,365.1191,365.3481,364.6611,364.7707,11700.0
2025-03-26 15:10:00,366.3,367.04,366.3,366.95,11530.0,364.701,365.4377,364.701,365.3481,11530.0
2025-03-26 15:20:00,367.03,367.77,366.89,367.03,15493.0,365.4278,366.1645,365.2884,365.4278,15493.0
2025-03-26 15:30:00,367.1,367.36,366.26,367.05,16566.0,365.4975,365.7563,364.6611,365.4477,16566.0
2025-03-26 15:40:00,367.06,368.01,366.8,367.69,23637.0,365.4576,366.4035,365.1988,366.0849,23637.0
2025-03-26 15:50:00,367.81,368.68,367.24,367.62,96464.0,366.2044,367.0706,365.6369,366.0152,96464.0
2025-03-27 09:30:00,367.61,369.01,365.49,366.77,17280.0,366.0052,367.3991,363.8945,365.1689,17280.0
2025-03-27 09:40:00,367.07,368.12,366.14,367.81,6723.0,365.4676,366.513,364.5417,366.2044,6723.0
2025-03-27 09:50:00,368.16,368.97,366.19,368.0,6335.0,366.5528,367.3593,364.5914,366.3935,6335.0
2025-03-27 10:00:00,368.47,368.89,367.88,368.42,9133.0,366.8615,367.2796,366.2741,366.8117,9133.0
2025-03-27 10:10:00,368.27,368.54,366.88,368.22,14035.0,366.6624,366.9312,365.2784,366.6126,14035.0
2025-03-27 10:20:00,368.38,368.56,367.87,368.36,7886.0,366.7719,366.9511,366.2641,366.752,7886.0
2025-03-27 10:30:00,368.26,369.25,368.12,369.25,7585.0,366.6524,367.6381,366.513,367.6381,7585.0
2025-03-27 10:40:00,369.27,369.6,368.15,368.15,6990.0,367.658,367.9866,366.5429,366.5429,6990.0
2025-03-27 10:50:00,368.44,368.46,367.5,368.34,7840.0,366.8316,366.8515,365.8957,366.7321,7840.0
2025-03-27 11:00:00,368.32,368.34,367.49,367.76,3520.0,366.7121,366.7321,365.8858,366.1546,3520.0
2025-03-27 11:10:00,367.76,368.5,367.61,368.33,5995.0,366.1546,366.8914,366.0052,366.7221,5995.0
2025-03-27 11:20:00,368.36,368.67,367.87,368.1,4790.0,366.752,367.0606,366.2641,366.4931,4790.0
2025-03-27 11:30:00,368.21,368.31,367.75,367.78,3804.0,366.6026,366.7022,366.1446,366.1745,3804.0
2025-03-27 11:40:00,367.78,368.21,367.78,367.99,2885.0,366.1745,366.6026,366.1745,366.3836,2885.0
2025-03-27 11:50:00,368.07,368.43,368.06,368.36,4389.0,366.4632,366.8217,366.4533,366.752,4389.0
2025-03-27 12:00:00,368.4,369.01,368.28,369.01,4107.0,366.7918,367.3991,366.6723,367.3991,4107.0
2025-03-27 12:10:00,368.77,368.77,368.05,368.51,12210.0,367.1602,367.1602,366.4433,366.9013,12210.0
2025-03-27 12:20:00,368.62,368.72,368.28,368.31,4935.0,367.0108,367.1104,366.6723,366.7022,4935.0
2025-03-27 12:30:00,368.31,368.68,367.82,368.16,11578.0,366.7022,367.0706,366.2143,366.5528,11578.0
2025-03-27 12:40:00,368.27,368.27,367.65,367.66,7503.0,366.6624,366.6624,366.0451,366.055,7503.0
2025-03-27 12:50:00,367.64,367.7,366.99,367.0,6254.0,366.0351,366.0948,365.3879,365.3979,6254.0
2025-03-27 13:00:00,367.0,367.91,366.68,367.91,15437.0,365.3979,366.3039,365.0793,366.3039,15437.0
2025-03-27 13:10:00,367.91,368.55,367.86,368.33,5235.0,366.3039,366.9411,366.2541,366.7221,5235.0
2025-03-27 13:20:00,368.34,368.35,367.5,367.61,8044.0,366.7321,366.742,365.8957,366.0052,8044.0
2025-03-27 13:30:00,367.56,367.96,367.11,367.37,11436.0,365.9555,366.3537,365.5074,365.7663,11436.0
2025-03-27 13:40:00,367.46,367.68,367.0,367.54,9060.0,365.8559,366.0749,365.3979,365.9355,9060.0
2025-03-27 13:50:00,367.62,367.77,366.63,366.91,16747.0,366.0152,366.1645,365.0295,365.3083,16747.0
2025-03-27 14:00:00,366.9,368.17,366.85,367.97,15105.0,365.2983,366.5628,365.2486,366.3637,15105.0
2025-03-27 14:10:00,368.0,368.87,367.98,368.43,7125.0,366.3935,367.2597,366.3736,366.8217,7125.0
2025-03-27 14:20:00,368.41,368.58,367.88,368.28,10706.0,366.8017,366.971,366.2741,366.6723,10706.0
2025-03-27 14:30:00,368.28,368.94,368.27,368.7,7493.0,366.6723,367.3294,366.6624,367.0905,7493.0
2025-03-27 14:40:00,368.94,369.07,368.68,369.02,7424.0,367.3294,367.4589,367.0706,367.4091,7424.0
2025-03-27 14:50:00,369.06,369.22,368.13,368.14,13732.0,367.4489,367.6082,366.523,366.5329,13732.0
2025-03-27 15:00:00,368.0,368.54,367.99,368.54,7783.0,366.3935,366.9312,366.3836,366.9312,7783.0
2025-03-27 15:10:00,368.52,369.68,368.38,369.68,15226.0,366.9113,368.0662,366.7719,368.0662,15226.0
2025-03-27 15:20:00,369.42,370.0,369.25,369.4,15593.0,367.8073,368.3848,367.6381,367.7874,15593.0
2025-03-27 15:30:00,369.4,369.47,368.44,368.69,19256.0,367.7874,367.8571,366.8316,367.0805,19256.0
2025-03-27 15:40:00,368.69,369.62,368.56,369.5,24014.0,367.0805,368.0065,366.9511,367.887,24014.0
2025-03-27 15:50:00,369.87,370.0,367.36,367.38,121537.0,368.2554,368.3848,365.7563,365.7762,121537.0
2025-03-28 09:30:00,365.51,368.51,365.44,366.09,25020.0,363.9144,366.9013,363.8447,364.4919,25020.0
2025-03-28 09:40:00,366.16,366.92,365.4,365.75,7940.0,364.5616,365.3182,363.8049,364.1534,7940.0
2025-03-28 09:50:00,365.92,367.14,365.92,366.51,10341.0,364.3226,365.5373,364.3226,364.91,10341.0
2025-03-28 10:00:00,366.51,368.09,366.07,367.53,22736.0,364.91,366.4831,364.472,365.9256,22736.0
2025-03-28 10:10:00,367.57,367.83,366.26,366.33,11125.0,365.9654,366.2243,364.6611,364.7308,11125.0
2025-03-28 10:20:00,365.9,366.84,365.64,365.64,6081.0,364.3027,365.2386,364.0438,364.0438,6081.0
2025-03-28 10:30:00,365.76,366.36,364.69,365.58,6023.0,364.1633,364.7607,363.098,363.9841,6023.0
2025-03-28 10:40:00,365.61,365.61,364.03,364.35,6315.0,364.014,364.014,362.4409,362.7595,6315.0
2025-03-28 10:50:00,364.35,365.03,364.06,364.88,11068.0,362.7595,363.4365,362.4707,363.2872,11068.0
2025-03-28 11:00:00,364.87,365.33,364.35,364.8,5581.0,363.2772,363.7352,362.7595,363.2075,5581.0
2025-03-28 11:10:00,365.2,365.83,364.55,364.87,16287.0,363.6058,364.233,362.9586,363.2772,16287.0
2025-03-28 11:20:00,365.04,365.5,364.83,365.06,6794.0,363.4465,363.9044,363.2374,363.4664,6794.0
2025-03-28 11:30:00,365.12,365.93,364.71,365.93,7452.0,363.5261,364.3326,363.1179,364.3326,7452.0
2025-03-28 11:40:00,365.8,366.34,365.29,366.24,6918.0,364.2031,364.7408,363.6954,364.6412,6918.0
2025-03-28 11:50:00,366.24,366.26,365.77,365.96,5740.0,364.6412,364.6611,364.1733,364.3624,5740.0
2025-03-28 12:00:00,365.92,366.33,365.45,365.72,12163.0,364.3226,364.7308,363.8547,364.1235,12163.0
2025-03-28 12:10:00,365.75,365.76,365.29,365.29,3463.0,364.1534,364.1633,363.6954,363.6954,3463.0
2025-03-28 12:20:00,365.31,365.78,365.11,365.44,12771.0,363.7153,364.1832,363.5162,363.8447,12771.0
2025-03-28 12:30:00,365.44,365.58,364.74,365.24,17957.0,363.8447,363.9841,363.1478,363.6456,17957.0
2025-03-28 12:40:00,365.25,365.4,364.89,365.19,17483.0,363.6555,363.8049,363.2971,363.5958,17483.0
2025-03-28 12:50:00,364.94,365.48,364.32,364.36,9930.0,363.3469,363.8845,362.7296,362.7694,9930.0
2025-03-28 13:00:00,364.37,364.6,363.85,364.0,7585.0,362.7794,363.0084,362.2617,362.411,7585.0
2025-03-28 13:10:00,364.0,364.44,363.9,364.21,5830.0,362.411,362.8491,362.3114,362.6201,5830.0
2025-03-28 13:20:00,363.98,363.98,363.27,363.28,6654.0,362.3911,362.3911,361.6842,361.6941,6654.0
2025-03-28 13:30:00,363.28,363.86,363.28,363.69,9133.0,361.6941,362.2716,361.6941,362.1023,9133.0
2025-03-28 13:40:00,363.82,364.29,363.7,363.86,4462.0,362.2318,362.6997,362.1123,362.2716,4462.0
2025-03-28 13:50:00,363.81,364.93,363.75,364.93,3941.0,362.2218,363.3369,362.1621,363.3369,3941.0
2025-03-28 14:00:00,364.79,365.09,364.43,364.53,10246.0,363.1975,363.4962,362.8391,362.9387,10246.0
2025-03-28 14:10:00,364.49,364.64,364.25,364.63,2185.0,362.8989,363.0482,362.6599,363.0382,2185.0
2025-03-28 14:20:00,364.62,364.62,363.93,364.13,4120.0,363.0283,363.0283,362.3413,362.5404,4120.0
2025-03-28 14:30:00,364.15,364.51,363.49,363.49,5572.0,362.5603,362.9188,361.9032,361.9032,5572.0
2025-03-28 14:40:00,363.5,363.93,363.44,363.87,3303.0,361.9132,362.3413,361.8534,362.2816,3303.0
2025-03-28 14:50:00,363.9,364.53,363.9,364.52,3649.0,362.3114,362.9387,362.3114,362.9287,3649.0
2025-03-28 15:00:00,364.61,365.04,364.4,364.77,26417.0,363.0183,363.4465,362.8093,363.1776,26417.0
2025-03-28 15:10:00,364.59,364.65,363.86,364.09,8599.0,362.9984,363.0582,362.2716,362.5006,8599.0
2025-03-28 15:20:00,364.3,364.4,364.05,364.11,7442.0,362.7097,362.8093,362.4608,362.5205,7442.0
2025-03-28 15:30:00,364.12,364.8,364.11,364.28,8951.0,362.5305,363.2075,362.5205,362.6898,8951.0
2025-03-28 15:40:00,364.71,365.26,364.06,365.26,14450.0,363.1179,363.6655,362.4707,363.6655,14450.0
2025-03-28 15:50:00,365.44,365.99,364.14,364.28,98117.0,363.8447,364.3923,362.5504,362.6898,98117.0
2025-03-31 09:30:00,361.53,365.22,361.02,362.76,42043.0,360.764,364.4462,360.2551,361.9914,42043.0
2025-03-31 09:40:00,365.3,365.3,362.7,362.7,9390.0,364.526,364.526,361.9315,361.9315,9390.0
2025-03-31 09:50:00,362.85,365.42,362.84,365.15,10165.0,362.0812,364.6458,362.0713,364.3764,10165.0
2025-03-31 10:00:00,365.15,366.57,364.65,365.75,18571.0,364.3764,365.7933,363.8774,364.9751,18571.0
2025-03-31 10:10:00,366.09,366.14,364.55,364.7,20007.0,365.3144,365.3643,363.7776,363.9273,20007.0
2025-03-31 10:20:00,364.87,366.47,364.74,366.3,13180.0,364.097,365.6936,363.9672,365.5239,13180.0
2025-03-31 10:30:00,366.61,368.03,366.48,367.39,13731.0,365.8333,367.2503,365.7035,366.6116,13731.0
2025-03-31 10:40:00,367.66,369.53,367.66,368.12,24265.0,366.881,368.7471,366.881,367.3401,24265.0
2025-03-31 10:50:00,368.01,368.19,367.38,367.8,11908.0,367.2303,367.4099,366.6016,367.0207,11908.0
2025-03-31 11:00:00,367.8,369.22,367.46,368.86,12254.0,367.0207,368.4377,366.6815,368.0785,12254.0
2025-03-31 11:10:00,368.71,369.24,368.26,368.98,9570.0,367.9288,368.4577,367.4798,368.1982,9570.0
2025-03-31 11:20:00,368.81,369.55,368.73,369.29,10039.0,368.0286,368.767,367.9488,368.5076,10039.0
2025-03-31 11:30:00,368.92,369.74,368.54,369.5,13253.0,368.1384,368.9566,367.7592,368.7171,13253.0
2025-03-31 11:40:00,369.72,369.88,369.28,369.74,8413.0,368.9367,369.0963,368.4976,368.9566,8413.0
2025-03-31 11:50:00,369.65,369.91,368.87,369.04,11469.0,368.8668,369.1263,368.0885,368.2581,11469.0
2025-03-31 12:00:00,368.74,368.96,367.54,368.07,10208.0,367.9588,368.1783,366.7613,367.2902,10208.0
2025-03-31 12:10:00,367.82,368.76,367.48,368.76,8283.0,367.0407,367.9787,366.7014,367.9787,8283.0
2025-03-31 12:20:00,368.62,369.29,368.14,369.26,9139.0,367.839,368.5076,367.36,368.4776,9139.0
2025-03-31 12:30:00,369.28,369.39,368.9,369.13,7517.0,368.4976,368.6074,368.1184,368.3479,7517.0
2025-03-31 12:40:00,369.13,369.54,368.64,369.54,16953.0,368.3479,368.7571,367.859,368.7571,16953.0
2025-03-31 12:50:00,369.38,370.29,369.11,369.46,8537.0,368.5974,369.5055,368.328,368.6772,8537.0
2025-03-31 13:00:00,369.33,369.83,369.05,369.83,4251.0,368.5475,369.0464,368.2681,369.0464,4251.0
2025-03-31 13:10:00,369.98,370.09,369.05,369.05,8026.0,369.1961,369.3059,368.2681,368.2681,8026.0
2025-03-31 13:20:00,368.95,369.27,368.64,369.26,5425.0,368.1683,368.4876,367.859,368.4776,5425.0
2025-03-31 13:30:00,369.36,369.56,368.89,369.56,2268.0,368.5774,368.777,368.1084,368.777,2268.0
2025-03-31 13:40:00,369.55,369.56,368.49,368.66,14378.0,368.767,368.777,367.7093,367.8789,14378.0
2025-03-31 13:50:00,368.6,369.5,368.57,368.93,7205.0,367.819,368.7171,367.7891,368.1483,7205.0
2025-03-31 14:00:00,368.9,370.57,368.89,370.57,9158.0,368.1184,369.7849,368.1084,369.7849,9158.0
2025-03-31 14:10:00,370.75,371.12,370.0,370.25,8592.0,369.9645,370.3337,369.2161,369.4656,8592.0
2025-03-31 14:20:00,370.49,370.68,370.21,370.68,5519.0,369.705,369.8946,369.4256,369.8946,5519.0
2025-03-31 14:30:00,370.68,371.14,370.53,370.65,4617.0,369.8946,370.3537,369.745,369.8647,4617.0
2025-03-31 14:40:00,370.69,371.1,370.08,370.14,7382.0,369.9046,370.3138,369.2959,369.3558,7382.0
2025-03-31 14:50:00,370.23,370.72,369.99,370.06,6051.0,369.4456,369.9346,369.2061,369.276,6051.0
2025-03-31 15:00:00,370.08,371.54,370.08,371.17,9608.0,369.2959,370.7528,369.2959,370.3836,9608.0
2025-03-31 15:10:00,371.19,372.4,371.19,372.0,27978.0,370.4036,371.611,370.4036,371.2118,27978.0
2025-03-31 15:20:00,371.83,372.65,371.46,371.58,7904.0,371.0422,371.8605,370.673,370.7927,7904.0
2025-03-31 15:30:00,371.44,373.0,371.41,372.15,13320.0,370.653,372.2097,370.6231,371.3615,13320.0
2025-03-31 15:40:00,372.0,374.2,371.98,372.64,48247.0,371.2118,373.4072,371.1919,371.8505,48247.0
2025-03-31 15:50:00,372.8,373.24,371.88,372.5,104736.0,372.0101,372.4492,371.0921,371.7108,104736.0
2025-04-01 09:30:00,369.29,370.18,367.4,368.62,45114.0,368.5076,369.3957,366.6216,367.839,45114.0
2025-04-01 09:40:00,368.1,369.7,366.61,369.62,17147.0,367.3201,368.9167,365.8333,368.8369,17147.0
2025-04-01 09:50:00,369.62,370.09,368.7,369.29,13592.0,368.8369,369.3059,367.9188,368.5076,13592.0
2025-04-01 10:00:00,369.42,371.49,368.9,369.86,25158.0,368.6373,370.7029,368.1184,369.0764,25158.0
2025-04-01 10:10:00,370.63,370.71,369.01,369.25,11770.0,369.8447,369.9246,368.2282,368.4677,11770.0
2025-04-01 10:20:00,369.79,369.96,368.83,369.31,6866.0,369.0065,369.1762,368.0486,368.5275,6866.0
2025-04-01 10:30:00,369.09,370.34,368.84,370.19,7996.0,368.308,369.5554,368.0585,369.4057,7996.0
2025-04-01 10:40:00,369.77,370.41,369.44,369.94,5220.0,368.9866,369.6252,368.6573,369.1562,5220.0
2025-04-01 10:50:00,370.31,371.74,370.22,371.36,7129.0,369.5254,370.9524,369.4356,370.5732,7129.0
2025-04-01 11:00:00,371.33,371.87,370.7,371.87,2688.0,370.5433,371.0821,369.9146,371.0821,2688.0
2025-04-01 11:10:00,371.52,372.89,371.52,371.73,2918.0,370.7329,372.1,370.7329,370.9424,2918.0
2025-04-01 11:20:00,371.75,372.06,371.08,371.78,9012.0,370.9624,371.2717,370.2938,370.9923,9012.0
2025-04-01 11:30:00,371.78,372.07,371.08,371.76,4389.0,370.9923,371.2817,370.2938,370.9724,4389.0
2025-04-01 11:40:00,371.75,372.77,371.47,372.38,10342.0,370.9624,371.9802,370.683,371.591,10342.0
2025-04-01 11:50:00,372.28,372.65,371.73,371.9,3284.0,371.4913,371.8605,370.9424,371.1121,3284.0
2025-04-01 12:00:00,371.86,372.67,371.85,372.46,2554.0,371.0721,371.8804,371.0622,371.6709,2554.0
2025-04-01 12:10:00,372.54,372.73,372.52,372.53,1100.0,371.7507,371.9403,371.7307,371.7407,1100.0
2025-04-01 12:20:00,372.53,372.68,371.48,371.61,4184.0,371.7407,371.8904,370.6929,370.8227,4184.0
2025-04-01 12:30:00,371.85,371.93,370.75,371.0,7909.0,371.0622,371.142,369.9645,370.214,7909.0
2025-04-01 12:40:00,370.93,371.09,370.4,370.81,2710.0,370.1441,370.3038,369.6152,370.0244,2710.0
2025-04-01 12:50:00,370.82,371.65,370.82,371.3,3681.0,370.0343,370.8626,370.0343,370.5133,3681.0
2025-04-01 13:00:00,371.3,372.07,371.3,372.07,6835.0,370.5133,371.2817,370.5133,371.2817,6835.0
2025-04-01 13:10:00,372.26,373.33,372.26,372.81,32662.0,371.4713,372.539,371.4713,372.0201,32662.0
2025-04-01 13:20:00,372.73,373.93,372.36,372.41,38154.0,371.9403,373.1378,371.5711,371.621,38154.0
2025-04-01 13:30:00,372.22,373.12,372.1,373.11,5472.0,371.4314,372.3295,371.3116,372.3195,5472.0
2025-04-01 13:40:00,373.16,373.49,372.29,372.6,4981.0,372.3694,372.6987,371.5012,371.8106,4981.0
2025-04-01 13:50:00,372.4,372.65,371.6,371.6,5987.0,371.611,371.8605,370.8127,370.8127,5987.0
2025-04-01 14:00:00,371.8,371.8,371.07,371.3,5826.0,371.0123,371.0123,370.2838,370.5133,5826.0
2025-04-01 14:10:00,371.29,371.7,371.02,371.07,3461.0,370.5033,370.9125,370.2339,370.2838,3461.0
2025-04-01 14:20:00,371.15,371.19,370.56,370.56,4162.0,370.3636,370.4036,369.7749,369.7749,4162.0
2025-04-01 14:30:00,370.75,370.93,370.21,370.34,12095.0,369.9645,370.1441,369.4256,369.5554,12095.0
2025-04-01 14:40:00,370.34,370.6,370.04,370.13,5608.0,369.5554,369.8148,369.256,369.3458,5608.0
2025-04-01 14:50:00,370.08,371.05,369.99,371.05,14790.0,369.2959,370.2639,369.2061,370.2639,14790.0
2025-04-01 15:00:00,370.68,371.89,370.5,371.52,16474.0,369.8946,371.1021,369.715,370.7329,16474.0
2025-04-01 15:10:00,371.52,372.46,371.16,371.83,15212.0,370.7329,371.6709,370.3736,371.0422,15212.0
2025-04-01 15:20:00,371.83,372.29,371.65,371.82,14487.0,371.0422,371.5012,370.8626,371.0322,14487.0
2025-04-01 15:30:00,371.71,372.5,371.71,372.35,24470.0,370.9225,371.7108,370.9225,371.5611,24470.0
2025-04-01 15:40:00,372.43,373.28,372.34,373.13,11485.0,371.6409,372.4891,371.5511,372.3395,11485.0
2025-04-01 15:50:00,373.29,374.04,372.66,373.19,82902.0,372.4991,373.2475,371.8704,372.3993,82902.0
2025-04-02 09:30:00,369.57,371.66,368.06,368.74,44317.0,368.787,370.8726,367.2802,367.9588,44317.0
2025-04-02 09:40:00,369.15,370.36,367.3,368.85,17781.0,368.3679,369.5753,366.5218,368.0685,17781.0
2025-04-02 09:50:00,368.85,369.97,366.69,367.93,30328.0,368.0685,369.1861,365.9131,367.1505,30328.0
2025-04-02 10:00:00,368.06,370.14,367.83,369.98,23292.0,367.2802,369.3558,367.0507,369.1961,23292.0
2025-04-02 10:10:00,369.7,370.83,369.7,370.28,13340.0,368.9167,370.0443,368.9167,369.4955,13340.0
2025-04-02 10:20:00,370.55,371.11,370.28,371.06,8076.0,369.7649,370.3237,369.4955,370.2738,8076.0
2025-04-02 10:30:00,371.11,371.56,370.61,371.21,6331.0,370.3237,370.7728,369.8248,370.4235,6331.0
2025-04-02 10:40:00,371.0,371.68,370.35,371.58,14579.0,370.214,370.8925,369.5653,370.7927,14579.0
2025-04-02 10:50:00,371.65,372.28,371.36,371.97,8609.0,370.8626,371.4913,370.5732,371.1819,8609.0
2025-04-02 11:00:00,371.95,372.0,371.16,371.54,6936.0,371.162,371.2118,370.3736,370.7528,6936.0
2025-04-02 11:10:00,371.77,371.83,370.87,371.4,6095.0,370.9823,371.0422,370.0842,370.6131,6095.0
2025-04-02 11:20:00,371.6,372.83,371.6,372.7,7391.0,370.8127,372.0401,370.8127,371.9104,7391.0
2025-04-02 11:30:00,372.69,374.0,372.69,373.6,15288.0,371.9004,373.2076,371.9004,372.8085,15288.0
2025-04-02 11:40:00,373.6,373.6,371.67,371.68,18282.0,372.8085,372.8085,370.8825,370.8925,18282.0
2025-04-02 11:50:00,372.02,372.55,371.93,372.42,31688.0,371.2318,371.7607,371.142,371.631,31688.0
2025-04-02 12:00:00,372.75,373.19,372.63,373.02,5300.0,371.9603,372.3993,371.8405,372.2297,5300.0
2025-04-02 12:10:00,373.06,373.78,372.87,373.35,9806.0,372.2696,372.9881,372.08,372.559,9806.0
2025-04-02 12:20:00,373.46,374.63,373.12,374.62,35919.0,372.6688,373.8363,372.3295,373.8263,35919.0
2025-04-02 12:30:00,374.63,374.64,373.52,373.53,64095.0,373.8363,373.8463,372.7286,372.7386,64095.0
2025-04-02 12:40:00,373.59,375.02,373.59,375.01,4633.0,372.7985,374.2254,372.7985,374.2155,4633.0
2025-04-02 12:50:00,374.99,375.85,374.98,375.63,9990.0,374.1955,375.0537,374.1855,374.8342,9990.0
2025-04-02 13:00:00,375.42,375.7,375.07,375.4,13572.0,374.6246,374.904,374.2753,374.6046,13572.0
2025-04-02 13:10:00,375.36,376.22,375.24,375.67,68201.0,374.5647,375.4229,374.445,374.8741,68201.0
2025-04-02 13:20:00,375.6,375.77,374.94,375.26,1993.0,374.8042,374.9739,374.1456,374.4649,1993.0
2025-04-02 13:30:00,375.13,375.44,374.73,374.98,32081.0,374.3352,374.6446,373.9361,374.1855,32081.0
2025-04-02 13:40:00,374.76,375.29,373.24,373.53,9817.0,373.966,374.4949,372.4492,372.7386,9817.0
2025-04-02 13:50:00,373.29,374.45,373.29,373.88,18628.0,372.4991,373.6567,372.4991,373.0879,18628.0
2025-04-02 14:00:00,374.3,375.36,373.93,375.36,63627.0,373.507,374.5647,373.1378,374.5647,63627.0
2025-04-02 14:10:00,375.33,375.5,374.53,374.72,128216.0,374.5348,374.7044,373.7365,373.9261,128216.0
2025-04-02 14:20:00,374.49,374.49,373.45,373.62,4828.0,373.6966,373.6966,372.6588,372.8284,4828.0
2025-04-02 14:30:00,373.45,374.65,373.07,374.58,7155.0,372.6588,373.8562,372.2796,373.7864,7155.0
2025-04-02 14:40:00,375.0,375.15,374.55,374.95,15591.0,374.2055,374.3552,373.7564,374.1556,15591.0
2025-04-02 14:50:00,375.13,375.78,374.54,374.88,45458.0,374.3352,374.9838,373.7465,374.0857,45458.0
2025-04-02 15:00:00,374.88,376.42,374.87,375.81,124902.0,374.0857,375.6225,374.0758,375.0138,124902.0
2025-04-02 15:10:00,375.86,376.32,375.47,375.49,7444.0,375.0637,375.5227,374.6745,374.6945,7444.0
2025-04-02 15:20:00,375.9,376.3,375.66,376.3,2804.0,375.1036,375.5027,374.8641,375.5027,2804.0
2025-04-02 15:30:00,375.9,377.44,375.9,377.44,9978.0,375.1036,376.6403,375.1036,376.6403,9978.0
2025-04-02 15:40:00,377.23,378.12,376.98,377.37,29283.0,376.4308,377.3189,376.1813,376.5705,29283.0
2025-04-02 15:50:00,377.53,378.35,377.19,377.26,69191.0,376.7301,377.5484,376.3908,376.4607,69191.0
2025-04-03 09:30:00,367.97,374.56,366.71,374.42,100300.0,367.1904,373.7664,365.9331,373.6267,100300.0
2025-04-03 09:40:00,374.51,374.51,368.63,370.5,112994.0,373.7165,373.7165,367.849,369.715,112994.0
2025-04-03 09:50:00,370.02,371.8,369.02,369.76,177500.0,369.236,371.0123,368.2382,368.9766,177500.0
2025-04-03 10:00:00,369.47,370.5,367.76,368.3,46899.0,368.6872,369.715,366.9808,367.5197,46899.0
2025-04-03 10:10:00,368.56,368.65,366.7,367.15,90668.0,367.7791,367.8689,365.9231,366.3721,90668.0
2025-04-03 10:20:00,366.84,370.18,366.84,369.51,51005.0,366.0628,369.3957,366.0628,368.7271,51005.0
2025-04-03 10:30:00,369.51,370.95,369.46,370.14,27840.0,368.7271,370.1641,368.6772,369.3558,27840.0
2025-04-03 10:40:00,370.34,370.69,369.07,370.2,127714.0,369.5554,369.9046,368.2881,369.4157,127714.0
2025-04-03 10:50:00,370.18,370.5,366.5,367.07,58238.0,369.3957,369.715,365.7235,366.2923,58238.0
2025-04-03 11:00:00,367.07,367.69,364.67,365.17,41753.0,366.2923,366.911,363.8974,364.3963,41753.0
2025-04-03 11:10:00,365.41,366.99,364.51,365.06,35462.0,364.6358,366.2125,363.7377,364.2865,35462.0
2025-04-03 11:20:00,365.13,366.01,363.44,364.0,27583.0,364.3564,365.2345,362.67,363.2288,27583.0
2025-04-03 11:30:00,363.38,364.35,362.91,364.31,28597.0,362.6101,363.5781,362.1411,363.5381,28597.0
2025-04-03 11:40:00,364.19,364.31,362.01,362.6,33474.0,363.4184,363.5381,361.243,361.8318,33474.0
2025-04-03 11:50:00,362.46,364.32,361.59,363.56,15142.0,361.6921,363.5481,360.8239,362.7897,15142.0
2025-04-03 12:00:00,363.56,366.41,363.56,366.08,34438.0,362.7897,365.6337,362.7897,365.3044,34438.0
2025-04-03 12:10:00,366.08,368.85,366.07,368.85,95549.0,365.3044,368.0685,365.2944,368.0685,95549.0
2025-04-03 12:20:00,368.98,370.0,368.58,369.92,25216.0,368.1982,369.2161,367.7991,369.1363,25216.0
2025-04-03 12:30:00,369.88,369.89,367.88,368.95,10228.0,369.0963,369.1063,367.1006,368.1683,10228.0
2025-04-03 12:40:00,369.14,370.03,368.75,369.43,7508.0,368.3579,369.246,367.9687,368.6473,7508.0
2025-04-03 12:50:00,369.44,369.44,367.74,368.96,8556.0,368.6573,368.6573,366.9609,368.1783,8556.0
2025-04-03 13:00:00,368.55,368.97,367.8,368.29,9667.0,367.7692,368.1883,367.0207,367.5097,9667.0
2025-04-03 13:10:00,368.69,369.0,367.75,368.75,32819.0,367.9089,368.2182,366.9708,367.9687,32819.0
2025-04-03 13:20:00,368.89,369.2,367.66,367.98,90361.0,368.1084,368.4178,366.881,367.2004,90361.0
2025-04-03 13:30:00,367.66,368.11,366.87,367.93,10950.0,366.881,367.3301,366.0927,367.1505,10950.0
2025-04-03 13:40:00,367.78,368.78,367.46,368.27,7893.0,367.0008,367.9987,366.6815,367.4897,7893.0
2025-04-03 13:50:00,368.7,368.71,367.5,367.71,6624.0,367.9188,367.9288,366.7214,366.9309,6624.0
2025-04-03 14:00:00,368.11,368.22,367.17,368.22,10191.0,367.3301,367.4399,366.3921,367.4399,10191.0
2025-04-03 14:10:00,367.65,368.59,367.33,368.1,9530.0,366.8711,367.8091,366.5517,367.3201,9530.0
2025-04-03 14:20:00,367.8,368.53,367.53,367.63,5899.0,367.0207,367.7492,366.7513,366.8511,5899.0
2025-04-03 14:30:00,367.63,368.92,366.55,368.88,21280.0,366.8511,368.1384,365.7734,368.0985,21280.0
2025-04-03 14:40:00,368.92,369.53,368.0,369.4,32781.0,368.1384,368.7471,367.2203,368.6174,32781.0
2025-04-03 14:50:00,369.32,370.49,369.32,370.24,41116.0,368.5375,369.705,368.5375,369.4556,41116.0
2025-04-03 15:00:00,370.29,370.77,369.74,370.68,152949.0,369.5055,369.9845,368.9566,369.8946,152949.0
2025-04-03 15:10:00,370.69,371.13,368.29,369.05,22893.0,369.9046,370.3437,367.5097,368.2681,22893.0
2025-04-03 15:20:00,369.29,369.64,368.28,369.03,27800.0,368.5076,368.8568,367.4997,368.2481,27800.0
2025-04-03 15:30:00,368.82,370.0,368.75,369.55,181903.0,368.0386,369.2161,367.9687,368.767,181903.0
2025-04-03 15:40:00,369.55,371.13,368.32,368.32,46409.0,368.767,370.3437,367.5396,367.5396,46409.0
2025-04-03 15:50:00,368.29,369.01,367.89,368.09,127555.0,367.5097,368.2282,367.1106,367.3101,127555.0
2025-04-04 09:30:00,361.07,362.07,355.5,357.54,115242.0,360.305,361.3029,354.7468,356.7825,115242.0
2025-04-04 09:40:00,358.05,361.12,355.57,358.0,197350.0,357.2914,360.3549,354.8167,357.2415,197350.0
2025-04-04 09:50:00,359.37,360.0,357.2,358.45,73340.0,358.6086,359.2373,356.4432,357.6906,73340.0
2025-04-04 10:00:00,358.03,359.61,356.36,357.72,159102.0,357.2714,358.8481,355.605,356.9621,159102.0
2025-04-04 10:10:00,357.2,358.08,355.51,356.08,50933.0,356.4432,357.3213,354.7568,355.3256,50933.0
2025-04-04 10:20:00,356.12,356.86,354.14,354.63,53142.0,355.3655,356.1039,353.3897,353.8786,53142.0
2025-04-04 10:30:00,354.62,356.0,352.37,355.27,134442.0,353.8687,355.2457,351.6234,354.5173,134442.0
2025-04-04 10:40:00,355.27,355.27,351.64,351.94,34471.0,354.5173,354.5173,350.895,351.1943,34471.0
2025-04-04 10:50:00,351.95,355.64,351.64,355.64,32429.0,351.2043,354.8865,350.895,354.8865,32429.0
2025-04-04 11:00:00,355.13,356.86,354.62,356.37,70184.0,354.3776,356.1039,353.8687,355.615,70184.0
2025-04-04 11:10:00,356.2,357.54,355.0,355.01,51141.0,355.4453,356.7825,354.2479,354.2578,51141.0
2025-04-04 11:20:00,355.19,356.46,353.5,353.54,102134.0,354.4375,355.7048,352.751,352.791,102134.0
2025-04-04 11:30:00,353.54,355.0,351.37,352.91,118124.0,352.791,354.2479,350.6256,352.1623,118124.0
2025-04-04 11:40:00,352.99,354.65,352.4,354.14,37448.0,352.2421,353.8986,351.6534,353.3897,37448.0
2025-04-04 11:50:00,354.12,354.51,352.73,353.32,15427.0,353.3697,353.7589,351.9827,352.5714,15427.0
2025-04-04 12:00:00,353.34,354.08,351.94,352.23,13055.0,352.5914,353.3298,351.1943,351.4837,13055.0
2025-04-04 12:10:00,352.09,352.78,350.16,351.81,47188.0,351.344,352.0326,349.4181,351.0646,47188.0
2025-04-04 12:20:00,352.28,353.03,350.53,350.98,70636.0,351.5336,352.282,349.7873,350.2364,70636.0
2025-04-04 12:30:00,350.66,352.77,350.24,351.89,19971.0,349.9171,352.0226,349.4979,351.1445,19971.0
2025-04-04 12:40:00,352.53,352.92,348.38,349.1,30693.0,351.7831,352.1723,347.6419,348.3604,30693.0
2025-04-04 12:50:00,349.17,350.5,348.96,350.0,37830.0,348.4302,349.7574,348.2207,349.2585,37830.0
2025-04-04 13:00:00,350.06,350.51,349.32,349.95,40897.0,349.3183,349.7674,348.5799,349.2086,40897.0
2025-04-04 13:10:00,349.92,350.5,348.81,349.79,103359.0,349.1786,349.7574,348.071,349.0489,103359.0
2025-04-04 13:20:00,349.45,351.59,349.45,351.41,20380.0,348.7096,350.8451,348.7096,350.6655,20380.0
2025-04-04 13:30:00,351.23,353.35,349.81,352.15,53584.0,350.4858,352.6014,349.0689,351.4039,53584.0
2025-04-04 13:40:00,352.0,353.27,351.59,353.16,24907.0,351.2542,352.5215,350.8451,352.4118,24907.0
2025-04-04 13:50:00,352.72,353.16,351.09,351.57,23205.0,351.9727,352.4118,350.3461,350.8251,23205.0
2025-04-04 14:00:00,351.72,352.31,349.66,349.7,23497.0,350.9748,351.5636,348.9192,348.9591,23497.0
2025-04-04 14:10:00,349.63,349.81,347.46,347.57,26759.0,348.8892,349.0689,346.7238,346.8336,26759.0
2025-04-04 14:20:00,347.61,347.61,345.77,346.33,20861.0,346.8735,346.8735,345.0374,345.5962,20861.0
2025-04-04 14:30:00,347.08,347.08,345.65,346.03,33860.0,346.3446,346.3446,344.9177,345.2969,33860.0
2025-04-04 14:40:00,345.65,346.03,344.81,345.74,39258.0,344.9177,345.2969,344.0795,345.0075,39258.0
2025-04-04 14:50:00,345.87,347.68,345.22,346.63,41588.0,345.1372,346.9434,344.4886,345.8956,41588.0
2025-04-04 15:00:00,346.81,347.6,345.92,346.68,79385.0,346.0752,346.8635,345.1871,345.9455,79385.0
2025-04-04 15:10:00,346.75,348.83,346.7,346.77,29842.0,346.0153,348.0909,345.9654,346.0353,29842.0
2025-04-04 15:20:00,347.29,349.43,347.18,347.67,43075.0,346.5542,348.6897,346.4444,346.9334,43075.0
2025-04-04 15:30:00,347.63,350.09,347.53,348.94,33357.0,346.8935,349.3483,346.7937,348.2007,33357.0
2025-04-04 15:40:00,348.94,350.15,347.89,348.43,47263.0,348.2007,349.4081,347.1529,347.6918,47263.0
2025-04-04 15:50:00,348.14,348.61,345.89,345.93,156364.0,347.4024,347.8714,345.1572,345.1971,156364.0
2025-04-07 09:30:00,335.25,338.19,329.16,334.15,126341.0,334.5397,337.4735,328.4626,333.442,126341.0
2025-04-07 09:40:00,333.76,336.39,329.22,333.59,73673.0,333.0529,335.6773,328.5225,332.8832,73673.0
2025-04-07 09:50:00,333.36,340.93,331.92,340.35,84455.0,332.6537,340.2077,331.2168,339.6289,84455.0
2025-04-07 10:00:00,340.23,341.08,337.47,337.69,123162.0,339.5092,340.3574,336.755,336.9745,123162.0
2025-04-07 10:10:00,337.69,357.59,337.68,352.03,150758.0,336.9745,356.8324,336.9646,351.2842,150758.0
2025-04-07 10:20:00,351.79,351.8,339.32,341.0,43387.0,351.0447,351.0546,338.6011,340.2775,43387.0
2025-04-07 10:30:00,340.32,344.9,337.46,337.46,59651.0,339.599,344.1693,336.745,336.745,59651.0
2025-04-07 10:40:00,337.62,340.62,337.6,339.34,53228.0,336.9047,339.8983,336.8847,338.621,53228.0
2025-04-07 10:50:00,339.77,345.81,339.77,344.19,40944.0,339.0501,345.0773,339.0501,343.4608,40944.0
2025-04-07 11:00:00,344.23,348.23,343.83,344.36,26087.0,343.5007,347.4922,343.1015,343.6304,26087.0
2025-04-07 11:10:00,344.36,345.04,339.13,341.7,62610.0,343.6304,344.309,338.4115,340.976,62610.0
2025-04-07 11:20:00,341.89,343.18,337.61,338.07,73582.0,341.1656,342.4529,336.8947,337.3537,73582.0
2025-04-07 11:30:00,338.07,343.16,338.07,341.08,116621.0,337.3537,342.4329,337.3537,340.3574,116621.0
2025-04-07 11:40:00,341.03,344.79,340.71,343.16,41425.0,340.3075,344.0595,339.9881,342.4329,41425.0
2025-04-07 11:50:00,343.49,344.6,342.69,343.16,43440.0,342.7622,343.8699,341.9639,342.4329,43440.0
2025-04-07 12:00:00,342.64,343.68,341.28,342.63,63935.0,341.914,342.9518,340.5569,341.9041,63935.0
2025-04-07 12:10:00,343.06,344.0,341.31,342.35,157179.0,342.3332,343.2712,340.5869,341.6247,157179.0
2025-04-07 12:20:00,342.76,345.17,341.14,345.06,65860.0,342.0338,344.4387,340.4172,344.3289,65860.0
2025-04-07 12:30:00,344.75,345.52,343.39,343.75,17903.0,344.0196,344.7879,342.6625,343.0217,17903.0
2025-04-07 12:40:00,343.63,345.53,341.13,342.17,164776.0,342.902,344.7979,340.4072,341.445,164776.0
2025-04-07 12:50:00,342.0,343.22,340.78,341.13,28414.0,341.2754,342.4928,340.058,340.4072,28414.0
2025-04-07 13:00:00,341.52,346.16,339.64,340.5,59375.0,340.7964,345.4266,338.9204,339.7786,59375.0
2025-04-07 13:10:00,340.58,344.67,339.92,344.62,28898.0,339.8584,343.9397,339.1998,343.8899,28898.0
2025-04-07 13:20:00,344.69,347.57,343.77,347.29,32074.0,343.9597,346.8336,343.0417,346.5542,32074.0
2025-04-07 13:30:00,347.28,348.35,345.29,348.13,26220.0,346.5442,347.612,344.5584,347.3924,26220.0
2025-04-07 13:40:00,347.61,350.19,346.83,349.87,21495.0,346.8735,349.4481,346.0952,349.1287,21495.0
2025-04-07 13:50:00,349.52,350.7,348.33,350.04,18096.0,348.7795,349.957,347.592,349.2984,18096.0
2025-04-07 14:00:00,350.04,350.2,347.47,348.54,45592.0,349.2984,349.458,346.7338,347.8015,45592.0
2025-04-07 14:10:00,348.56,350.09,347.59,349.58,28577.0,347.8215,349.3483,346.8536,348.8393,28577.0
2025-04-07 14:20:00,349.31,350.13,347.17,347.84,23770.0,348.5699,349.3882,346.4345,347.103,23770.0
2025-04-07 14:30:00,347.55,348.84,347.07,348.25,14346.0,346.8136,348.1009,346.3347,347.5122,14346.0
2025-04-07 14:40:00,347.6,348.88,347.16,348.28,19732.0,346.8635,348.1408,346.4245,347.5421,19732.0
2025-04-07 14:50:00,347.63,348.25,345.54,345.88,20071.0,346.8935,347.5122,344.8079,345.1472,20071.0
2025-04-07 15:00:00,346.39,347.88,344.84,344.93,28424.0,345.6561,347.1429,344.1094,344.1992,28424.0
2025-04-07 15:10:00,344.75,346.28,343.75,345.47,34273.0,344.0196,345.5463,343.0217,344.7381,34273.0
2025-04-07 15:20:00,345.62,346.07,343.96,343.96,31624.0,344.8877,345.3368,343.2313,343.2313,31624.0
2025-04-07 15:30:00,344.07,347.53,344.07,345.9,51831.0,343.341,346.7937,343.341,345.1671,51831.0
2025-04-07 15:40:00,345.92,346.64,344.1,345.57,136221.0,345.1871,345.9056,343.371,344.8378,136221.0
2025-04-07 15:50:00,345.13,347.14,344.57,345.49,175963.0,344.3988,346.4045,343.84,344.758,175963.0
2025-04-08 09:30:00,355.47,355.47,350.34,351.77,64993.0,354.7169,354.7169,349.5977,351.0247,64993.0
2025-04-08 09:40:00,351.27,354.2,349.73,353.54,65124.0,350.5258,353.4496,348.989,352.791,65124.0
2025-04-08 09:50:00,353.23,356.02,352.64,355.47,29300.0,352.4816,355.2657,351.8929,354.7169,29300.0
2025-04-08 10:00:00,355.69,355.84,352.63,354.06,28923.0,354.9364,355.0861,351.8829,353.3099,28923.0
2025-04-08 10:10:00,354.14,355.63,352.94,355.06,16392.0,353.3897,354.8765,352.1922,354.3077,16392.0
2025-04-08 10:20:00,355.0,357.1,354.36,356.11,23056.0,354.2479,356.3434,353.6092,355.3555,23056.0
2025-04-08 10:30:00,356.34,357.47,356.08,357.33,16448.0,355.585,356.7126,355.3256,356.5729,16448.0
2025-04-08 10:40:00,357.25,357.26,354.13,354.13,17544.0,356.4931,356.5031,353.3797,353.3797,17544.0
2025-04-08 10:50:00,354.1,354.56,351.2,351.87,11243.0,353.3498,353.8088,350.4559,351.1245,11243.0
2025-04-08 11:00:00,351.49,353.21,351.1,352.02,11356.0,350.7453,352.4617,350.3561,351.2742,11356.0
2025-04-08 11:10:00,352.04,352.14,349.48,350.39,9874.0,351.2941,351.3939,348.7396,349.6476,9874.0
2025-04-08 11:20:00,350.43,350.92,348.06,348.82,25307.0,349.6875,350.1765,347.3226,348.081,25307.0
2025-04-08 11:30:00,348.82,351.61,348.76,351.22,14442.0,348.081,350.865,348.0211,350.4759,14442.0
2025-04-08 11:40:00,351.31,351.94,350.27,350.27,7447.0,350.5657,351.1943,349.5279,349.5279,7447.0
2025-04-08 11:50:00,351.04,351.32,350.09,351.32,4642.0,350.2963,350.5757,349.3483,350.5757,4642.0
2025-04-08 12:00:00,351.06,351.65,350.1,350.59,5812.0,350.3162,350.905,349.3582,349.8472,5812.0
2025-04-08 12:10:00,350.59,351.2,349.13,349.13,7299.0,349.8472,350.4559,348.3903,348.3903,7299.0
2025-04-08 12:20:00,348.59,349.24,347.75,349.09,9448.0,347.8514,348.5001,347.0132,348.3504,9448.0
2025-04-08 12:30:00,349.13,349.44,347.08,347.5,20790.0,348.3903,348.6996,346.3446,346.7638,20790.0
2025-04-08 12:40:00,347.29,347.29,345.74,346.51,16051.0,346.5542,346.5542,345.0075,345.7759,16051.0
2025-04-08 12:50:00,346.67,347.31,345.2,345.68,13584.0,345.9355,346.5742,344.4686,344.9476,13584.0
2025-04-08 13:00:00,345.24,346.06,344.11,344.39,11366.0,344.5085,345.3268,343.3809,343.6603,11366.0
2025-04-08 13:10:00,344.78,344.78,343.37,344.25,7809.0,344.0495,344.0495,342.6425,343.5206,7809.0
2025-04-08 13:20:00,343.99,344.23,341.0,341.59,10146.0,343.2612,343.5007,340.2775,340.8663,10146.0
2025-04-08 13:30:00,341.59,343.09,341.27,342.2,22421.0,340.8663,342.3631,340.547,341.475,22421.0
2025-04-08 13:40:00,342.38,344.97,342.24,343.05,25349.0,341.6546,344.2391,341.5149,342.3232,25349.0
2025-04-08 13:50:00,342.86,343.72,342.37,343.22,7813.0,342.1336,342.9918,341.6446,342.4928,7813.0
2025-04-08 14:00:00,343.21,344.13,341.71,342.05,6946.0,342.4828,343.4009,340.986,341.3253,6946.0
2025-04-08 14:10:00,342.39,342.57,340.63,342.52,9794.0,341.6646,341.8442,339.9083,341.7943,9794.0
2025-04-08 14:20:00,342.35,342.51,340.64,340.84,13728.0,341.6247,341.7843,339.9183,340.1179,13728.0
2025-04-08 14:30:00,340.94,343.51,340.37,341.28,24285.0,340.2177,342.7822,339.6489,340.5569,24285.0
2025-04-08 14:40:00,341.27,341.95,340.47,341.68,10202.0,340.547,341.2255,339.7486,340.9561,10202.0
2025-04-08 14:50:00,341.37,342.0,340.79,341.17,14944.0,340.6467,341.2754,340.068,340.4472,14944.0
2025-04-08 15:00:00,341.17,341.17,338.68,338.68,9819.0,340.4472,340.4472,337.9624,337.9624,9819.0
2025-04-08 15:10:00,338.81,339.58,337.28,337.5,29068.0,338.0922,338.8605,336.5654,336.7849,29068.0
2025-04-08 15:20:00,337.52,339.27,337.35,338.72,23624.0,336.8049,338.5512,336.6353,338.0024,23624.0
2025-04-08 15:30:00,338.52,338.52,334.03,334.37,27931.0,337.8028,337.8028,333.3223,333.6616,27931.0
2025-04-08 15:40:00,334.1,335.3,332.45,332.47,38484.0,333.3921,334.5896,331.7456,331.7656,38484.0
2025-04-08 15:50:00,332.96,337.72,332.32,337.43,133926.0,332.2546,337.0045,331.6159,336.7151,133926.0
2025-04-09 09:30:00,335.0,338.05,332.92,337.9,81463.0,334.2902,337.3338,332.2146,337.1841,81463.0
2025-04-09 09:40:00,337.29,340.41,334.63,337.17,42534.0,336.5754,339.6888,333.921,336.4556,42534.0
2025-04-09 09:50:00,337.18,338.97,336.43,337.76,27268.0,336.4656,338.2518,335.7172,337.0444,27268.0
2025-04-09 10:00:00,337.76,339.36,334.81,335.69,10091.0,337.0444,338.641,334.1006,334.9788,10091.0
2025-04-09 10:10:00,335.69,336.65,333.96,335.27,21073.0,334.9788,335.9367,333.2524,334.5597,21073.0
2025-04-09 10:20:00,335.27,336.16,333.73,336.16,11357.0,334.5597,335.4478,333.0229,335.4478,11357.0
2025-04-09 10:30:00,335.55,337.04,334.07,334.07,11418.0,334.8391,336.3259,333.3622,333.3622,11418.0
2025-04-09 10:40:00,334.11,334.94,332.74,333.1,7322.0,333.4021,334.2304,332.035,332.3943,7322.0
2025-04-09 10:50:00,332.83,332.83,330.2,330.44,11799.0,332.1248,332.1248,329.5004,329.7399,11799.0
2025-04-09 11:00:00,330.21,331.99,330.2,331.09,33686.0,329.5104,331.2866,329.5004,330.3885,33686.0
2025-04-09 11:10:00,330.99,333.31,330.89,333.22,38003.0,330.2887,332.6038,330.1889,332.514,38003.0
2025-04-09 11:20:00,333.15,334.03,332.28,332.29,15462.0,332.4442,333.3223,331.576,331.586,15462.0
2025-04-09 11:30:00,332.51,333.32,330.98,331.06,13375.0,331.8055,332.6138,330.2788,330.3586,13375.0
2025-04-09 11:40:00,330.67,332.95,330.0,331.87,10353.0,329.9694,332.2446,329.3008,331.1669,10353.0
2025-04-09 11:50:00,332.31,333.19,330.36,330.73,8957.0,331.6059,332.4841,329.6601,330.0293,8957.0
2025-04-09 12:00:00,330.72,331.56,330.37,331.56,7515.0,330.0193,330.8575,329.67,330.8575,7515.0
2025-04-09 12:10:00,331.46,333.68,331.46,332.99,6125.0,330.7577,332.973,330.7577,332.2845,6125.0
2025-04-09 12:20:00,333.11,333.56,332.75,333.02,3711.0,332.4042,332.8533,332.045,332.3144,3711.0
2025-04-09 12:30:00,333.04,333.95,332.74,333.13,6325.0,332.3344,333.2425,332.035,332.4242,6325.0
2025-04-09 12:40:00,333.55,334.04,332.62,334.0,3950.0,332.8433,333.3323,331.9153,333.2924,3950.0
2025-04-09 12:50:00,335.1,335.17,333.86,334.18,8235.0,334.39,334.4599,333.1527,333.472,8235.0
2025-04-09 13:00:00,333.99,337.15,333.99,334.69,15128.0,333.2824,336.4357,333.2824,333.9809,15128.0
2025-04-09 13:10:00,334.1,342.07,331.77,340.99,21461.0,333.3921,341.3453,331.0671,340.2675,21461.0
2025-04-09 13:20:00,340.36,352.64,339.47,346.9,76214.0,339.6389,351.8929,338.7508,346.165,76214.0
2025-04-09 13:30:00,347.13,354.24,346.08,350.75,98609.0,346.3945,353.4895,345.3468,350.0069,98609.0
2025-04-09 13:40:00,349.19,352.37,347.07,351.55,33451.0,348.4502,351.6234,346.3347,350.8052,33451.0
2025-04-09 13:50:00,351.74,355.19,349.68,355.19,87823.0,350.9948,354.4375,348.9391,354.4375,87823.0
2025-04-09 14:00:00,355.37,356.85,351.4,352.4,38327.0,354.6171,356.0939,350.6555,351.6534,38327.0
2025-04-09 14:10:00,353.18,356.25,352.48,354.06,150008.0,352.4317,355.4952,351.7332,353.3099,150008.0
2025-04-09 14:20:00,353.25,358.3,352.43,357.52,142857.0,352.5016,357.5409,351.6833,356.7625,142857.0
2025-04-09 14:30:00,357.52,357.84,352.7,353.93,48749.0,356.7625,357.0818,351.9527,353.1801,48749.0
2025-04-09 14:40:00,354.06,355.61,352.27,354.32,33008.0,353.3099,354.8566,351.5236,353.5693,33008.0
2025-04-09 14:50:00,354.32,356.38,352.99,355.0,33604.0,353.5693,355.6249,352.2421,354.2479,33604.0
2025-04-09 15:00:00,354.59,359.16,353.65,357.46,33557.0,353.8387,358.399,352.9007,356.7027,33557.0
2025-04-09 15:10:00,357.76,359.0,357.46,358.69,28344.0,357.002,358.2394,356.7027,357.93,28344.0
2025-04-09 15:20:00,358.36,360.86,358.35,360.67,84990.0,357.6007,360.0954,357.5908,359.9058,84990.0
2025-04-09 15:30:00,360.84,364.07,360.1,361.49,37370.0,360.0755,363.2986,359.3371,360.7241,37370.0
2025-04-09 15:40:00,361.11,362.51,360.33,361.75,44358.0,360.3449,361.742,359.5666,360.9836,44358.0
2025-04-09 15:50:00,361.43,364.4,361.37,362.96,278492.0,360.6642,363.6279,360.6044,362.191,278492.0
2025-04-10 09:30:00,358.33,359.46,352.08,353.8,93472.0,357.5708,358.6984,351.334,353.0504,93472.0
2025-04-10 09:40:00,352.22,353.01,348.84,349.19,37777.0,351.4738,352.2621,348.1009,348.4502,37777.0
2025-04-10 09:50:00,348.35,350.7,346.7,349.34,58312.0,347.612,349.957,345.9654,348.5999,58312.0
2025-04-10 10:00:00,349.06,350.94,348.0,349.72,30154.0,348.3204,350.1965,347.2627,348.979,30154.0
2025-04-10 10:10:00,349.52,350.82,348.42,350.03,24806.0,348.7795,350.0767,347.6818,349.2884,24806.0
2025-04-10 10:20:00,349.18,352.49,349.18,350.44,14803.0,348.4402,351.7432,348.4402,349.6975,14803.0
2025-04-10 10:30:00,350.91,351.99,348.65,351.0,198484.0,350.1665,351.2442,347.9113,350.2563,198484.0
2025-04-10 10:40:00,350.94,352.69,349.35,349.94,64264.0,350.1965,351.9428,348.6098,349.1986,64264.0
2025-04-10 10:50:00,350.2,351.24,349.04,349.04,17979.0,349.458,350.4958,348.3005,348.3005,17979.0
2025-04-10 11:00:00,349.58,351.03,349.04,351.01,23395.0,348.8393,350.2863,348.3005,350.2663,23395.0
2025-04-10 11:10:00,350.49,350.8,348.19,348.19,8977.0,349.7474,350.0568,347.4523,347.4523,8977.0
2025-04-10 11:20:00,348.19,348.31,346.51,346.8,20587.0,347.4523,347.572,345.7759,346.0652,20587.0
2025-04-10 11:30:00,346.8,347.04,343.67,343.88,36686.0,346.0652,346.3047,342.9419,343.1514,36686.0
2025-04-10 11:40:00,343.67,344.12,342.44,343.29,25924.0,342.9419,343.3909,341.7145,342.5627,25924.0
2025-04-10 11:50:00,342.51,343.66,341.26,342.17,17168.0,341.7843,342.9319,340.537,341.445,17168.0
2025-04-10 12:00:00,341.8,342.68,339.92,342.26,63693.0,341.0758,341.954,339.1998,341.5349,63693.0
2025-04-10 12:10:00,341.85,342.92,340.21,340.59,21853.0,341.1257,342.1935,339.4892,339.8684,21853.0
2025-04-10 12:20:00,340.23,340.23,337.45,339.05,18034.0,339.5092,339.5092,336.735,338.3317,18034.0
2025-04-10 12:30:00,339.23,343.57,339.22,342.82,29215.0,338.5113,342.8421,338.5013,342.0937,29215.0
2025-04-10 12:40:00,342.59,344.1,340.99,343.87,17308.0,341.8642,343.371,340.2675,343.1414,17308.0
2025-04-10 12:50:00,343.25,344.22,342.35,344.13,8608.0,342.5228,343.4907,341.6247,343.4009,8608.0
2025-04-10 13:00:00,343.92,347.12,342.91,342.91,15480.0,343.1913,346.3846,342.1835,342.1835,15480.0
2025-04-10 13:10:00,343.19,343.19,340.5,341.55,10316.0,342.4629,342.4629,339.7786,340.8264,10316.0
2025-04-10 13:20:00,341.91,344.12,340.93,344.12,35393.0,341.1856,343.3909,340.2077,343.3909,35393.0
2025-04-10 13:30:00,344.11,344.92,343.16,344.09,10491.0,343.3809,344.1892,342.4329,343.361,10491.0
2025-04-10 13:40:00,344.13,347.96,343.68,346.12,10482.0,343.4009,347.2228,342.9518,345.3867,10482.0
2025-04-10 13:50:00,346.13,348.02,345.41,347.5,12476.0,345.3967,347.2827,344.6782,346.7638,12476.0
2025-04-10 14:00:00,347.24,349.54,346.78,346.83,21701.0,346.5043,348.7994,346.0453,346.0952,21701.0
2025-04-10 14:10:00,346.78,348.02,345.58,347.8,18721.0,346.0453,347.2827,344.8478,347.0631,18721.0
2025-04-10 14:20:00,347.75,350.96,347.75,350.47,13582.0,347.0132,350.2164,347.0132,349.7275,13582.0
2025-04-10 14:30:00,350.33,351.45,348.83,349.63,16062.0,349.5878,350.7054,348.0909,348.8892,16062.0
2025-04-10 14:40:00,350.35,351.26,348.87,349.1,13983.0,349.6077,350.5158,348.1309,348.3604,13983.0
2025-04-10 14:50:00,349.92,350.34,347.29,349.06,15869.0,349.1786,349.5977,346.5542,348.3204,15869.0
2025-04-10 15:00:00,349.21,351.24,348.04,348.67,57639.0,348.4701,350.4958,347.3026,347.9313,57639.0
2025-04-10 15:10:00,348.52,350.85,348.34,350.72,40001.0,347.7816,350.1067,347.602,349.9769,40001.0
2025-04-10 15:20:00,350.37,351.39,347.44,347.44,31119.0,349.6277,350.6455,346.7039,346.7039,31119.0
2025-04-10 15:30:00,347.44,349.65,345.28,345.55,24016.0,346.7039,348.9092,344.5485,344.8179,24016.0
2025-04-10 15:40:00,345.42,346.2,343.29,343.3,59078.0,344.6882,345.4665,342.5627,342.5727,59078.0
2025-04-10 15:50:00,343.3,349.0,343.24,348.1,179193.0,342.5727,348.2606,342.5128,347.3625,179193.0
2025-04-11 09:30:00,351.15,353.11,342.5,344.41,64909.0,350.406,352.3619,341.7743,343.6803,64909.0
2025-04-11 09:40:00,345.25,345.38,341.74,344.13,45862.0,344.5185,344.6482,341.016,343.4009,45862.0
2025-04-11 09:50:00,344.65,345.93,343.18,343.45,19466.0,343.9198,345.1971,342.4529,342.7223,19466.0
2025-04-11 10:00:00,343.06,346.48,342.5,346.25,22766.0,342.3332,345.7459,341.7743,345.5164,22766.0
2025-04-11 10:10:00,345.8,346.6,344.24,344.46,13759.0,345.0674,345.8657,343.5107,343.7302,13759.0
2025-04-11 10:20:00,344.28,344.64,341.92,342.42,41587.0,343.5506,343.9098,341.1956,341.6945,41587.0
2025-04-11 10:30:00,342.3,344.26,342.07,342.58,37286.0,341.5748,343.5306,341.3453,341.8542,37286.0
2025-04-11 10:40:00,342.49,344.55,341.94,343.77,17132.0,341.7644,343.82,341.2155,343.0417,17132.0
2025-04-11 10:50:00,343.73,343.73,342.36,342.41,15122.0,343.0017,343.0017,341.6346,341.6845,15122.0
2025-04-11 11:00:00,343.36,345.15,341.86,343.25,16460.0,342.6325,344.4187,341.1357,342.5228,16460.0
2025-04-11 11:10:00,343.0,343.84,341.95,342.36,8183.0,342.2733,343.1115,341.2255,341.6346,8183.0
2025-04-11 11:20:00,342.71,343.35,341.85,342.42,9746.0,341.9839,342.6225,341.1257,341.6945,9746.0
2025-04-11 11:30:00,342.35,344.23,342.31,343.83,18796.0,341.6247,343.5007,341.5847,343.1015,18796.0
2025-04-11 11:40:00,343.48,344.64,342.63,344.27,12701.0,342.7523,343.9098,341.9041,343.5406,12701.0
2025-04-11 11:50:00,344.15,345.5,344.03,345.08,6321.0,343.4209,344.768,343.3011,344.3489,6321.0
2025-04-11 12:00:00,345.37,345.89,344.85,345.22,11635.0,344.6383,345.1572,344.1194,344.4886,11635.0
2025-04-11 12:10:00,345.23,346.6,345.23,346.23,7252.0,344.4986,345.8657,344.4986,345.4964,7252.0
2025-04-11 12:20:00,346.16,347.22,346.04,346.78,7984.0,345.4266,346.4843,345.3068,346.0453,7984.0
2025-04-11 12:30:00,346.78,349.46,346.77,348.84,11694.0,346.0453,348.7196,346.0353,348.1009,11694.0
2025-04-11 12:40:00,348.86,349.94,348.64,349.1,14319.0,348.1209,349.1986,347.9013,348.3604,14319.0
2025-04-11 12:50:00,349.15,350.25,348.98,349.61,5202.0,348.4103,349.5079,348.2406,348.8693,5202.0
2025-04-11 13:00:00,349.94,350.99,349.3,350.04,4784.0,349.1986,350.2464,348.5599,349.2984,4784.0
2025-04-11 13:10:00,349.4,350.06,348.24,348.25,11238.0,348.6597,349.3183,347.5022,347.5122,11238.0
2025-04-11 13:20:00,348.85,349.55,347.69,348.38,11217.0,348.1109,348.8094,346.9534,347.6419,11217.0
2025-04-11 13:30:00,348.38,350.31,347.66,350.31,8566.0,347.6419,349.5678,346.9234,349.5678,8566.0
2025-04-11 13:40:00,349.83,353.0,349.82,351.42,4365.0,349.0888,352.2521,349.0788,350.6754,4365.0
2025-04-11 13:50:00,350.5,352.48,350.5,351.62,9640.0,349.7574,351.7332,349.7574,350.875,9640.0
2025-04-11 14:00:00,352.19,352.19,350.39,350.67,11736.0,351.4438,351.4438,349.6476,349.927,11736.0
2025-04-11 14:10:00,350.58,351.33,349.74,349.99,7785.0,349.8372,350.5856,348.999,349.2485,7785.0
2025-04-11 14:20:00,350.1,350.5,349.47,350.13,11996.0,349.3582,349.7574,348.7296,349.3882,11996.0
2025-04-11 14:30:00,350.13,350.13,348.79,349.52,15202.0,349.3882,349.3882,348.051,348.7795,15202.0
2025-04-11 14:40:00,349.57,350.88,349.54,350.5,7758.0,348.8294,350.1366,348.7994,349.7574,7758.0
2025-04-11 14:50:00,350.5,350.51,349.3,349.45,9470.0,349.7574,349.7674,348.5599,348.7096,9470.0
2025-04-11 15:00:00,349.28,351.0,349.27,350.59,16800.0,348.54,350.2563,348.53,349.8472,16800.0
2025-04-11 15:10:00,350.65,351.15,349.68,350.79,14705.0,349.9071,350.406,348.9391,350.0468,14705.0
2025-04-11 15:20:00,350.55,351.31,350.37,350.75,19026.0,349.8073,350.5657,349.6277,350.0069,19026.0
2025-04-11 15:30:00,350.68,351.07,349.37,350.56,31001.0,349.937,350.3262,348.6298,349.8173,31001.0
2025-04-11 15:40:00,350.54,350.8,349.67,350.08,28584.0,349.7973,350.0568,348.9292,349.3383,28584.0
2025-04-11 15:50:00,350.08,351.52,349.69,350.06,166213.0,349.3383,350.7752,348.9491,349.3183,166213.0
2025-04-14 09:30:00,354.75,358.0,349.9,351.41,32258.0,353.9984,357.2415,349.1587,350.6655,32258.0
2025-04-14 09:40:00,351.2,352.86,349.14,351.96,21042.0,350.4559,352.1124,348.4003,351.2143,21042.0
2025-04-14 09:50:00,352.5,353.56,350.69,351.61,9391.0,351.7532,352.8109,349.947,350.865,9391.0
2025-04-14 10:00:00,351.69,352.53,351.02,351.21,13777.0,350.9449,351.7831,350.2763,350.4659,13777.0
2025-04-14 10:10:00,351.52,351.53,350.16,350.5,5425.0,350.7752,350.7852,349.4181,349.7574,5425.0
2025-04-14 10:20:00,350.78,352.23,350.57,351.58,14296.0,350.0368,351.4837,349.8272,350.8351,14296.0
2025-04-14 10:30:00,352.19,352.8,351.59,351.9,8817.0,351.4438,352.0525,350.8451,351.1544,8817.0
2025-04-14 10:40:00,351.75,352.31,350.31,351.98,44857.0,351.0047,351.5636,349.5678,351.2343,44857.0
2025-04-14 10:50:00,351.92,352.59,351.6,352.41,17346.0,351.1744,351.843,350.8551,351.6633,17346.0
2025-04-14 11:00:00,352.4,353.19,351.32,352.36,15083.0,351.6534,352.4417,350.5757,351.6135,15083.0
2025-04-14 11:10:00,352.31,352.7,351.84,352.32,15368.0,351.5636,351.9527,351.0946,351.5735,15368.0
2025-04-14 11:20:00,352.31,352.39,351.18,351.48,18182.0,351.5636,351.6434,350.436,350.7353,18182.0
2025-04-14 11:30:00,351.48,352.83,351.48,351.67,5715.0,350.7353,352.0825,350.7353,350.9249,5715.0
2025-04-14 11:40:00,351.98,352.17,350.88,351.1,5059.0,351.2343,351.4239,350.1366,350.3561,5059.0
2025-04-14 11:50:00,351.18,351.25,349.83,350.17,10225.0,350.436,350.5058,349.0888,349.4281,10225.0
2025-04-14 12:00:00,350.25,352.4,350.05,350.94,20248.0,349.5079,351.6534,349.3083,350.1965,20248.0
2025-04-14 12:10:00,351.07,352.44,350.48,352.06,11991.0,350.3262,351.6933,349.7374,351.3141,11991.0
2025-04-14 12:20:00,352.06,352.79,350.86,351.59,11453.0,351.3141,352.0425,350.1166,350.8451,11453.0
2025-04-14 12:30:00,351.13,352.38,351.12,351.78,5462.0,350.3861,351.6334,350.3761,351.0347,5462.0
2025-04-14 12:40:00,351.67,352.07,351.47,351.47,3423.0,350.9249,351.3241,350.7253,350.7253,3423.0
2025-04-14 12:50:00,351.08,351.24,350.18,350.18,10955.0,350.3362,350.4958,349.4381,349.4381,10955.0
2025-04-14 13:00:00,350.02,352.8,349.78,350.22,14781.0,349.2784,352.0525,349.0389,349.478,14781.0
2025-04-14 13:10:00,350.34,350.86,349.59,350.09,13307.0,349.5977,350.1166,348.8493,349.3483,13307.0
2025-04-14 13:20:00,350.4,351.2,350.12,350.67,8276.0,349.6576,350.4559,349.3782,349.927,8276.0
2025-04-14 13:30:00,350.68,351.74,350.51,351.46,11782.0,349.937,350.9948,349.7674,350.7154,11782.0
2025-04-14 13:40:00,350.76,351.73,350.76,351.69,9707.0,350.0168,350.9848,350.0168,350.9449,9707.0
2025-04-14 13:50:00,351.69,352.48,351.39,352.1,16323.0,350.9449,351.7332,350.6455,351.354,16323.0
2025-04-14 14:00:00,352.13,352.9,352.12,352.3,7849.0,351.3839,352.1523,351.374,351.5536,7849.0
2025-04-14 14:10:00,352.3,352.55,351.85,352.28,13865.0,351.5536,351.8031,351.1045,351.5336,13865.0
2025-04-14 14:20:00,352.6,353.12,352.49,352.77,8530.0,351.8529,352.3718,351.7432,352.0226,8530.0
2025-04-14 14:30:00,352.77,353.19,352.49,352.86,13109.0,352.0226,352.4417,351.7432,352.1124,13109.0
2025-04-14 14:40:00,352.8,353.31,352.41,352.41,7640.0,352.0525,352.5614,351.6633,351.6633,7640.0
2025-04-14 14:50:00,352.72,352.74,351.47,352.27,8513.0,351.9727,351.9927,350.7253,351.5236,8513.0
2025-04-14 15:00:00,352.28,353.25,352.06,353.0,29009.0,351.5336,352.5016,351.3141,352.2521,29009.0
2025-04-14 15:10:00,353.0,353.43,352.55,352.96,11278.0,352.2521,352.6812,351.8031,352.2122,11278.0
2025-04-14 15:20:00,353.02,354.13,352.89,353.72,10670.0,352.2721,353.3797,352.1423,352.9706,10670.0
2025-04-14 15:30:00,353.8,354.23,353.39,353.71,10999.0,353.0504,353.4795,352.6413,352.9606,10999.0
2025-04-14 15:40:00,353.84,354.72,353.74,354.16,12780.0,353.0903,353.9685,352.9905,353.4096,12780.0
2025-04-14 15:50:00,353.84,354.27,353.04,353.43,43093.0,353.0903,353.5194,352.292,352.6812,43093.0
2025-04-15 09:30:00,354.85,355.39,352.53,353.92,23433.0,354.0982,354.637,351.7831,353.1702,23433.0
2025-04-15 09:40:00,353.8,354.03,352.61,354.03,9419.0,353.0504,353.2799,351.8629,353.2799,9419.0
2025-04-15 09:50:00,353.75,353.75,352.0,352.07,15211.0,353.0005,353.0005,351.2542,351.3241,15211.0
2025-04-15 10:00:00,352.45,353.4,351.87,352.01,9012.0,351.7033,352.6513,351.1245,351.2642,9012.0
2025-04-15 10:10:00,352.01,352.65,349.61,349.9,13431.0,351.2642,351.9028,348.8693,349.1587,13431.0
2025-04-15 10:20:00,349.89,350.76,349.04,349.44,12992.0,349.1487,350.0168,348.3005,348.6996,12992.0
2025-04-15 10:30:00,349.52,350.31,348.88,348.88,10889.0,348.7795,349.5678,348.1408,348.1408,10889.0
2025-04-15 10:40:00,348.9,350.0,348.51,349.9,16922.0,348.1608,349.2585,347.7716,349.1587,16922.0
2025-04-15 10:50:00,350.0,350.75,349.61,350.25,14852.0,349.2585,350.0069,348.8693,349.5079,14852.0
2025-04-15 11:00:00,350.13,351.1,350.13,350.58,11924.0,349.3882,350.3561,349.3882,349.8372,11924.0
2025-04-15 11:10:00,350.76,350.93,350.27,350.68,8432.0,350.0168,350.1865,349.5279,349.937,8432.0
2025-04-15 11:20:00,350.28,350.51,349.73,349.94,18438.0,349.5379,349.7674,348.989,349.1986,18438.0
2025-04-15 11:30:00,349.86,350.54,349.49,349.49,11973.0,349.1188,349.7973,348.7495,348.7495,11973.0
2025-04-15 11:40:00,349.21,349.78,348.85,348.91,14106.0,348.4701,349.0389,348.1109,348.1708,14106.0
2025-04-15 11:50:00,348.96,349.79,348.61,348.76,7317.0,348.2207,349.0489,347.8714,348.0211,7317.0
2025-04-15 12:00:00,349.13,349.57,348.27,348.42,11138.0,348.3903,348.8294,347.5321,347.6818,11138.0
2025-04-15 12:10:00,348.34,348.65,347.65,347.85,15389.0,347.602,347.9113,346.9134,347.113,15389.0
2025-04-15 12:20:00,347.66,348.09,347.0,347.11,7660.0,346.9234,347.3525,346.2648,346.3746,7660.0
2025-04-15 12:30:00,347.29,347.33,346.48,346.48,4727.0,346.5542,346.5941,345.7459,345.7459,4727.0
2025-04-15 12:40:00,346.35,347.92,346.26,347.55,8970.0,345.6162,347.1829,345.5264,346.8136,8970.0
2025-04-15 12:50:00,347.73,347.88,346.35,347.03,8302.0,346.9933,347.1429,345.6162,346.2947,8302.0
2025-04-15 13:00:00,346.71,347.3,346.7,346.84,3560.0,345.9754,346.5642,345.9654,346.1052,3560.0
2025-04-15 13:10:00,347.12,347.61,346.69,347.27,12441.0,346.3846,346.8735,345.9555,346.5342,12441.0
2025-04-15 13:20:00,347.29,347.65,346.59,346.59,10018.0,346.5542,346.9134,345.8557,345.8557,10018.0
2025-04-15 13:30:00,346.79,347.93,346.79,347.93,8461.0,346.0553,347.1928,346.0553,347.1928,8461.0
2025-04-15 13:40:00,347.89,348.19,347.75,347.96,2576.0,347.1529,347.4523,347.0132,347.2228,2576.0
2025-04-15 13:50:00,347.96,347.96,347.16,347.34,7582.0,347.2228,347.2228,346.4245,346.6041,7582.0
2025-04-15 14:00:00,347.48,347.48,346.64,346.75,10314.0,346.7438,346.7438,345.9056,346.0153,10314.0
2025-04-15 14:10:00,346.75,346.92,346.52,346.75,9920.0,346.0153,346.185,345.7858,346.0153,9920.0
2025-04-15 14:20:00,346.53,347.34,346.44,347.11,8988.0,345.7958,346.6041,345.706,346.3746,8988.0
2025-04-15 14:30:00,347.11,347.96,347.11,347.4,11395.0,346.3746,347.2228,346.3746,346.664,11395.0
2025-04-15 14:40:00,347.2,348.04,347.2,347.53,5324.0,346.4644,347.3026,346.4644,346.7937,5324.0
2025-04-15 14:50:00,347.69,347.75,346.98,347.56,8350.0,346.9534,347.0132,346.2449,346.8236,8350.0
2025-04-15 15:00:00,347.56,347.68,346.79,347.27,7773.0,346.8236,346.9434,346.0553,346.5342,7773.0
2025-04-15 15:10:00,347.11,347.68,346.94,347.47,8347.0,346.3746,346.9434,346.2049,346.7338,8347.0
2025-04-15 15:20:00,347.28,347.71,346.65,346.93,11722.0,346.5442,346.9733,345.9156,346.195,11722.0
2025-04-15 15:30:00,347.21,347.32,346.43,346.56,11898.0,346.4744,346.5841,345.696,345.8257,11898.0
2025-04-15 15:40:00,346.56,346.63,345.99,346.38,24861.0,345.8257,345.8956,345.257,345.6461,24861.0
2025-04-15 15:50:00,346.48,347.21,346.03,346.83,91521.0,345.7459,346.4744,345.2969,346.0952,91521.0
2025-04-16 09:30:00,348.24,349.99,347.13,349.04,34113.0,347.5022,349.2485,346.3945,348.3005,34113.0
2025-04-16 09:40:00,348.63,348.63,345.75,346.03,12088.0,347.8914,347.8914,345.0175,345.2969,12088.0
2025-04-16 09:50:00,346.01,346.51,345.0,345.79,20313.0,345.2769,345.7759,344.269,345.0574,20313.0
2025-04-16 10:00:00,345.8,348.19,345.12,347.78,27166.0,345.0674,347.4523,344.3888,347.0432,27166.0
2025-04-16 10:10:00,347.13,347.39,346.18,346.77,8869.0,346.3945,346.654,345.4465,346.0353,8869.0
2025-04-16 10:20:00,346.81,347.97,346.8,347.62,8815.0,346.0752,347.2328,346.0652,346.8835,8815.0
2025-04-16 10:30:00,347.6,348.6,347.52,348.32,6394.0,346.8635,347.8614,346.7837,347.582,6394.0
2025-04-16 10:40:00,348.32,349.44,348.32,349.41,6946.0,347.582,348.6996,347.582,348.6697,6946.0
2025-04-16 10:50:00,349.4,350.03,348.65,349.0,19332.0,348.6597,349.2884,347.9113,348.2606,19332.0
2025-04-16 11:00:00,349.0,349.61,348.65,349.6,10737.0,348.2606,348.8693,347.9113,348.8593,10737.0
2025-04-16 11:10:00,349.88,350.15,349.49,350.1,13339.0,349.1387,349.4081,348.7495,349.3582,13339.0
2025-04-16 11:20:00,349.94,352.58,349.8,352.58,12916.0,349.1986,351.833,349.0589,351.833,12916.0
2025-04-16 11:30:00,352.17,352.48,351.62,351.88,6011.0,351.4239,351.7332,350.875,351.1345,6011.0
2025-04-16 11:40:00,351.42,351.53,351.21,351.22,7935.0,350.6754,350.7852,350.4659,350.4759,7935.0
2025-04-16 11:50:00,351.18,351.39,350.58,350.84,7382.0,350.436,350.6455,349.8372,350.0967,7382.0
2025-04-16 12:00:00,350.78,350.84,350.17,350.84,5065.0,350.0368,350.0967,349.4281,350.0967,5065.0
2025-04-16 12:10:00,350.87,351.01,350.4,350.42,6847.0,350.1266,350.2663,349.6576,349.6776,6847.0
2025-04-16 12:20:00,350.55,350.64,349.78,349.87,8605.0,349.8073,349.8971,349.0389,349.1287,8605.0
2025-04-16 12:30:00,349.9,350.12,349.18,349.2,9594.0,349.1587,349.3782,348.4402,348.4602,9594.0
2025-04-16 12:40:00,349.43,349.82,349.07,349.53,10072.0,348.6897,349.0788,348.3304,348.7895,10072.0
2025-04-16 12:50:00,349.39,349.63,349.22,349.44,5357.0,348.6497,348.8892,348.4801,348.6996,5357.0
2025-04-16 13:00:00,349.25,349.62,348.95,348.95,6656.0,348.51,348.8793,348.2107,348.2107,6656.0
2025-04-16 13:10:00,348.91,349.26,348.41,349.26,17174.0,348.1708,348.52,347.6718,348.52,17174.0
2025-04-16 13:20:00,349.07,349.64,348.81,349.64,6722.0,348.3304,348.8992,348.071,348.8992,6722.0
2025-04-16 13:30:00,349.6,349.6,348.01,348.02,13107.0,348.8593,348.8593,347.2727,347.2827,13107.0
2025-04-16 13:40:00,347.87,347.87,346.54,346.81,5643.0,347.133,347.133,345.8058,346.0752,5643.0
2025-04-16 13:50:00,346.84,347.19,345.42,345.42,9498.0,346.1052,346.4544,344.6882,344.6882,9498.0
2025-04-16 14:00:00,345.59,346.79,345.59,346.79,8373.0,344.8578,346.0553,344.8578,346.0553,8373.0
2025-04-16 14:10:00,347.2,347.31,346.67,347.16,4135.0,346.4644,346.5742,345.9355,346.4245,4135.0
2025-04-16 14:20:00,347.11,348.34,346.81,347.67,23530.0,346.3746,347.602,346.0752,346.9334,23530.0
2025-04-16 14:30:00,347.68,347.68,345.85,346.03,12767.0,346.9434,346.9434,345.1172,345.2969,12767.0
2025-04-16 14:40:00,346.03,346.29,345.68,346.06,8296.0,345.2969,345.5563,344.9476,345.3268,8296.0
2025-04-16 14:50:00,345.78,346.08,345.01,345.03,7851.0,345.0474,345.3468,344.279,344.299,7851.0
2025-04-16 15:00:00,345.18,345.52,343.93,344.03,10811.0,344.4487,344.7879,343.2013,343.3011,10811.0
2025-04-16 15:10:00,344.03,344.65,343.58,344.3,9493.0,343.3011,343.9198,342.8521,343.5705,9493.0
2025-04-16 15:20:00,344.3,344.3,343.6,343.9,5961.0,343.5705,343.5705,342.872,343.1714,5961.0
2025-04-16 15:30:00,343.85,344.58,343.64,344.0,13894.0,343.1215,343.8499,342.9119,343.2712,13894.0
2025-04-16 15:40:00,344.06,344.71,343.71,344.3,8111.0,343.331,343.9797,342.9818,343.5705,8111.0
2025-04-16 15:50:00,343.97,346.98,343.97,346.72,98685.0,343.2412,346.2449,343.2412,345.9854,98685.0
2025-04-17 09:30:00,346.17,348.03,343.19,346.06,103699.0,345.4366,347.2926,342.4629,345.3268,103699.0
2025-04-17 09:40:00,346.79,348.07,346.51,347.52,10545.0,346.0553,347.3325,345.7759,346.7837,10545.0
2025-04-17 09:50:00,347.52,348.68,347.25,348.6,20301.0,346.7837,347.9413,346.5143,347.8614,20301.0
2025-04-17 10:00:00,348.1,348.71,347.34,347.42,16018.0,347.3625,347.9712,346.6041,346.6839,16018.0
2025-04-17 10:10:00,347.41,348.2,346.44,346.96,5228.0,346.6739,347.4623,345.706,346.2249,5228.0
2025-04-17 10:20:00,346.96,347.84,346.8,347.18,7851.0,346.2249,347.103,346.0652,346.4444,7851.0
2025-04-17 10:30:00,347.14,347.51,346.43,346.77,3987.0,346.4045,346.7737,345.696,346.0353,3987.0
2025-04-17 10:40:00,346.45,347.68,346.44,347.68,2377.0,345.716,346.9434,345.706,346.9434,2377.0
2025-04-17 10:50:00,348.02,349.05,347.78,349.05,2092.0,347.2827,348.3105,347.0432,348.3105,2092.0
2025-04-17 11:00:00,348.03,349.35,348.03,348.85,9944.0,347.2926,348.6098,347.2926,348.1109,9944.0
2025-04-17 11:10:00,348.68,350.0,348.68,349.57,4476.0,347.9413,349.2585,347.9413,348.8294,4476.0
2025-04-17 11:20:00,349.48,349.48,348.29,348.37,4495.0,348.7396,348.7396,347.5521,347.6319,4495.0
2025-04-17 11:30:00,348.24,349.04,347.69,348.6,8208.0,347.5022,348.3005,346.9534,347.8614,8208.0
2025-04-17 11:40:00,348.86,348.87,348.01,348.17,3042.0,348.1209,348.1309,347.2727,347.4323,3042.0
2025-04-17 11:50:00,347.9,348.8,347.9,348.72,4115.0,347.1629,348.061,347.1629,347.9812,4115.0
2025-04-17 12:00:00,348.86,349.68,348.17,348.8,9292.0,348.1209,348.9391,347.4323,348.061,9292.0
2025-04-17 12:10:00,348.62,349.82,347.91,349.46,8014.0,347.8814,349.0788,347.1729,348.7196,8014.0
2025-04-17 12:20:00,349.86,350.21,349.39,350.0,6825.0,349.1188,349.468,348.6497,349.2585,6825.0
2025-04-17 12:30:00,349.93,350.51,349.8,350.22,13424.0,349.1886,349.7674,349.0589,349.478,13424.0
2025-04-17 12:40:00,350.22,350.61,349.21,349.33,15247.0,349.478,349.8672,348.4701,348.5899,15247.0
2025-04-17 12:50:00,349.75,350.5,349.53,349.81,6503.0,349.009,349.7574,348.7895,349.0689,6503.0
2025-04-17 13:00:00,350.44,350.53,349.6,350.25,4774.0,349.6975,349.7873,348.8593,349.5079,4774.0
2025-04-17 13:10:00,350.3,350.3,348.76,349.08,5351.0,349.5578,349.5578,348.0211,348.3404,5351.0
2025-04-17 13:20:00,349.28,349.58,348.47,349.41,8436.0,348.54,348.8393,347.7317,348.6697,8436.0
2025-04-17 13:30:00,349.07,349.58,348.74,349.37,8338.0,348.3304,348.8393,348.0011,348.6298,8338.0
2025-04-17 13:40:00,349.39,350.41,348.64,349.75,7192.0,348.6497,349.6676,347.9013,349.009,7192.0
2025-04-17 13:50:00,350.22,350.38,349.69,349.7,5181.0,349.478,349.6377,348.9491,348.9591,5181.0
2025-04-17 14:00:00,349.88,350.89,349.8,350.54,11923.0,349.1387,350.1466,349.0589,349.7973,11923.0
2025-04-17 14:10:00,350.54,350.72,349.6,350.17,11045.0,349.7973,349.9769,348.8593,349.4281,11045.0
2025-04-17 14:20:00,350.23,350.5,349.96,350.16,7224.0,349.488,349.7574,349.2185,349.4181,7224.0
2025-04-17 14:30:00,350.17,351.04,349.9,350.19,17111.0,349.4281,350.2963,349.1587,349.4481,17111.0
2025-04-17 14:40:00,350.19,350.41,349.51,349.7,9611.0,349.4481,349.6676,348.7695,348.9591,9611.0
2025-04-17 14:50:00,349.21,349.58,348.47,348.77,8870.0,348.4701,348.8393,347.7317,348.0311,8870.0
2025-04-17 15:00:00,348.77,349.0,348.22,348.41,6008.0,348.0311,348.2606,347.4822,347.6718,6008.0
2025-04-17 15:10:00,348.33,348.51,347.56,348.03,24268.0,347.592,347.7716,346.8236,347.2926,24268.0
2025-04-17 15:20:00,348.03,348.21,347.45,347.74,11122.0,347.2926,347.4722,346.7139,347.0032,11122.0
2025-04-17 15:30:00,347.74,348.51,347.7,348.03,12071.0,347.0032,347.7716,346.9633,347.2926,12071.0
2025-04-17 15:40:00,347.98,348.62,347.69,348.04,20491.0,347.2427,347.8814,346.9534,347.3026,20491.0
2025-04-17 15:50:00,347.55,348.5,346.28,346.48,167448.0,346.8136,347.7616,345.5463,345.7459,167448.0
2025-04-21 09:30:00,344.71,345.57,342.99,344.09,10945.0,343.9797,344.8378,342.2633,343.361,10945.0
2025-04-21 09:40:00,342.68,345.28,342.68,345.28,3319.0,341.954,344.5485,341.954,344.5485,3319.0
2025-04-21 09:50:00,344.92,345.64,344.33,345.14,2690.0,344.1892,344.9077,343.6005,344.4088,2690.0
2025-04-21 10:00:00,344.33,344.89,343.61,344.27,12170.0,343.6005,344.1593,342.882,343.5406,12170.0
2025-04-21 10:10:00,344.23,344.55,342.09,342.54,14799.0,343.5007,343.82,341.3652,341.8143,14799.0
2025-04-21 10:20:00,342.64,342.76,341.65,342.05,3772.0,341.914,342.0338,340.9261,341.3253,3772.0
2025-04-21 10:30:00,341.94,342.53,341.42,342.42,3167.0,341.2155,341.8043,340.6966,341.6945,3167.0
2025-04-21 10:40:00,342.4,342.56,340.52,340.52,5681.0,341.6746,341.8342,339.7985,339.7985,5681.0
2025-04-21 10:50:00,340.14,340.54,340.0,340.4,7688.0,339.4193,339.8185,339.2796,339.6788,7688.0
2025-04-21 11:00:00,340.19,340.19,339.16,339.7,4577.0,339.4692,339.4692,338.4414,338.9803,4577.0
2025-04-21 11:10:00,339.72,340.02,339.17,339.45,4218.0,339.0002,339.2996,338.4514,338.7308,4218.0
2025-04-21 11:20:00,339.45,339.45,338.86,339.24,5162.0,338.7308,338.7308,338.1421,338.5213,5162.0
2025-04-21 11:30:00,339.06,339.24,338.26,338.49,6380.0,338.3416,338.5213,337.5433,337.7728,6380.0
2025-04-21 11:40:00,338.49,338.49,337.73,337.99,4963.0,337.7728,337.7728,337.0145,337.2739,4963.0
2025-04-21 11:50:00,338.02,338.02,337.48,337.63,2025.0,337.3038,337.3038,336.765,336.9147,2025.0
2025-04-21 12:00:00,337.63,337.73,337.08,337.13,9135.0,336.9147,337.0145,336.3658,336.4157,9135.0
2025-04-21 12:10:00,337.18,337.95,336.99,337.22,22154.0,336.4656,337.234,336.276,336.5055,22154.0
2025-04-21 12:20:00,337.13,337.5,336.84,337.2,5763.0,336.4157,336.7849,336.1263,336.4856,5763.0
2025-04-21 12:30:00,337.16,338.11,337.13,338.11,5898.0,336.4457,337.3936,336.4157,337.3936,5898.0
2025-04-21 12:40:00,337.8,338.23,337.46,337.47,3764.0,337.0843,337.5134,336.745,336.755,3764.0
2025-04-21 12:50:00,337.47,337.61,336.38,336.38,6895.0,336.755,336.8947,335.6673,335.6673,6895.0
2025-04-21 13:00:00,336.59,337.03,335.34,335.34,12482.0,335.8769,336.3159,334.6295,334.6295,12482.0
2025-04-21 13:10:00,335.25,335.77,335.12,335.47,16628.0,334.5397,335.0586,334.41,334.7592,16628.0
2025-04-21 13:20:00,335.37,336.17,335.36,335.78,14475.0,334.6595,335.4578,334.6495,335.0686,14475.0
2025-04-21 13:30:00,335.94,337.11,335.94,336.4,11459.0,335.2282,336.3958,335.2282,335.6873,11459.0
2025-04-21 13:40:00,336.42,336.77,335.87,336.18,9386.0,335.7072,336.0565,335.1584,335.4677,9386.0
2025-04-21 13:50:00,336.37,336.49,335.94,335.97,12442.0,335.6573,335.7771,335.2282,335.2582,12442.0
2025-04-21 14:00:00,335.98,336.3,335.58,336.18,28163.0,335.2682,335.5875,334.869,335.4677,28163.0
2025-04-21 14:10:00,336.18,336.39,335.88,336.12,10628.0,335.4677,335.6773,335.1684,335.4079,10628.0
2025-04-21 14:20:00,336.15,336.4,335.87,336.4,49205.0,335.4378,335.6873,335.1584,335.6873,49205.0
2025-04-21 14:30:00,336.38,337.03,336.34,336.62,15741.0,335.6673,336.3159,335.6274,335.9068,15741.0
2025-04-21 14:40:00,336.65,336.75,336.09,336.62,16431.0,335.9367,336.0365,335.3779,335.9068,16431.0
2025-04-21 14:50:00,336.8,336.92,336.44,336.44,5739.0,336.0864,336.2062,335.7272,335.7272,5739.0
2025-04-21 15:00:00,336.34,337.03,336.34,336.63,10311.0,335.6274,336.3159,335.6274,335.9168,10311.0
2025-04-21 15:10:00,336.63,337.1,336.58,336.93,9323.0,335.9168,336.3858,335.8669,336.2161,9323.0
2025-04-21 15:20:00,336.9,337.61,336.8,337.25,11229.0,336.1862,336.8947,336.0864,336.5355,11229.0
2025-04-21 15:30:00,337.43,338.3,337.18,337.8,16296.0,336.7151,337.5832,336.4656,337.0843,16296.0
2025-04-21 15:40:00,337.8,338.82,337.76,338.63,20396.0,337.0843,338.1021,337.0444,337.9125,20396.0
2025-04-21 15:50:00,338.46,340.02,338.28,339.69,103554.0,337.7429,339.2996,337.5633,338.9703,103554.0
2025-04-22 09:30:00,342.12,343.22,341.51,342.38,29917.0,341.3952,342.4928,340.7864,341.6546,29917.0
2025-04-22 09:40:00,342.38,343.87,341.81,343.45,11673.0,341.6546,343.1414,341.0858,342.7223,11673.0
2025-04-22 09:50:00,343.44,343.63,341.78,342.29,17518.0,342.7124,342.902,341.0559,341.5648,17518.0
2025-04-22 10:00:00,342.66,343.86,342.65,343.82,5760.0,341.934,343.1315,341.924,343.0915,5760.0
2025-04-22 10:10:00,343.75,343.95,342.91,343.95,7661.0,343.0217,343.2213,342.1835,343.2213,7661.0
2025-04-22 10:20:00,343.91,345.06,343.5,345.06,15096.0,343.1814,344.3289,342.7722,344.3289,15096.0
2025-04-22 10:30:00,345.24,345.38,344.11,345.17,73433.0,344.5085,344.6482,343.3809,344.4387,73433.0
2025-04-22 10:40:00,345.17,345.88,344.94,345.63,7482.0,344.4387,345.1472,344.2092,344.8977,7482.0
2025-04-22 10:50:00,345.68,346.17,345.15,346.09,7003.0,344.9476,345.4366,344.4187,345.3567,7003.0
2025-04-22 11:00:00,346.08,346.7,346.08,346.58,4589.0,345.3468,345.9654,345.3468,345.8457,4589.0
2025-04-22 11:10:00,346.4,346.44,345.59,345.62,7284.0,345.6661,345.706,344.8578,344.8877,7284.0
2025-04-22 11:20:00,345.66,346.31,345.58,345.96,14694.0,344.9277,345.5763,344.8478,345.227,14694.0
2025-04-22 11:30:00,345.73,345.96,345.5,345.72,5666.0,344.9975,345.227,344.768,344.9875,5666.0
2025-04-22 11:40:00,345.5,345.72,344.61,344.76,4301.0,344.768,344.9875,343.8799,344.0296,4301.0
2025-04-22 11:50:00,344.76,346.13,344.76,345.9,7908.0,344.0296,345.3967,344.0296,345.1671,7908.0
2025-04-22 12:00:00,346.15,347.61,346.15,347.09,13557.0,345.4166,346.8735,345.4166,346.3546,13557.0
2025-04-22 12:10:00,347.1,347.9,346.85,347.9,7153.0,346.3646,347.1629,346.1151,347.1629,7153.0
2025-04-22 12:20:00,347.95,348.57,347.92,348.3,9630.0,347.2128,347.8315,347.1829,347.5621,9630.0
2025-04-22 12:30:00,348.2,348.49,348.08,348.25,3847.0,347.4623,347.7517,347.3425,347.5122,3847.0
2025-04-22 12:40:00,348.25,348.43,347.86,348.06,5219.0,347.5122,347.6918,347.123,347.3226,5219.0
2025-04-22 12:50:00,347.96,348.41,347.77,347.95,5673.0,347.2228,347.6718,347.0332,347.2128,5673.0
2025-04-22 13:00:00,348.16,348.7,347.9,348.13,3207.0,347.4224,347.9612,347.1629,347.3924,3207.0
2025-04-22 13:10:00,347.77,347.8,345.86,346.5,4453.0,347.0332,347.0631,345.1272,345.7659,4453.0
2025-04-22 13:20:00,346.31,346.47,344.78,344.94,5921.0,345.5763,345.7359,344.0495,344.2092,5921.0
2025-04-22 13:30:00,344.91,345.47,343.6,344.97,11278.0,344.1792,344.7381,342.872,344.2391,11278.0
2025-04-22 13:40:00,344.71,344.9,344.37,344.37,1751.0,343.9797,344.1693,343.6404,343.6404,1751.0
2025-04-22 13:50:00,344.7,344.77,344.37,344.62,4090.0,343.9697,344.0395,343.6404,343.8899,4090.0
2025-04-22 14:00:00,344.41,346.32,344.27,345.6,9983.0,343.6803,345.5863,343.5406,344.8678,9983.0
2025-04-22 14:10:00,345.49,346.61,345.49,346.46,5766.0,344.758,345.8756,344.758,345.726,5766.0
2025-04-22 14:20:00,346.45,347.22,346.45,347.12,2680.0,345.716,346.4843,345.716,346.3846,2680.0
2025-04-22 14:30:00,347.01,347.86,346.9,347.3,6222.0,346.2748,347.123,346.165,346.5642,6222.0
2025-04-22 14:40:00,347.54,348.07,347.44,347.66,6234.0,346.8037,347.3325,346.7039,346.9234,6234.0
2025-04-22 14:50:00,347.89,348.4,347.87,347.97,6896.0,347.1529,347.6618,347.133,347.2328,6896.0
2025-04-22 15:00:00,348.14,348.33,347.54,347.88,9107.0,347.4024,347.592,346.8037,347.1429,9107.0
2025-04-22 15:10:00,347.65,347.84,347.16,347.44,9321.0,346.9134,347.103,346.4245,346.7039,9321.0
2025-04-22 15:20:00,347.27,347.72,346.85,347.49,8712.0,346.5342,346.9833,346.1151,346.7538,8712.0
2025-04-22 15:30:00,347.29,347.97,347.23,347.73,14307.0,346.5542,347.2328,346.4943,346.9933,14307.0
2025-04-22 15:40:00,347.67,349.45,347.32,349.31,43694.0,346.9334,348.7096,346.5841,348.5699,43694.0
2025-04-22 15:50:00,349.05,349.21,348.08,348.16,88238.0,348.3105,348.4701,347.3425,347.4224,88238.0
2025-04-23 09:30:00,355.11,366.01,355.1,364.11,63381.0,354.3576,365.2345,354.3477,363.3386,63381.0
2025-04-23 09:40:00,363.28,366.96,363.25,366.75,79485.0,362.5103,366.1825,362.4804,365.973,79485.0
2025-04-23 09:50:00,366.66,367.33,364.76,367.12,25944.0,365.8832,366.5517,363.9872,366.3422,25944.0
2025-04-23 10:00:00,367.13,368.37,365.11,366.21,41305.0,366.3522,367.5895,364.3364,365.4341,41305.0
2025-04-23 10:10:00,365.91,366.33,362.64,364.17,36577.0,365.1347,365.5539,361.8717,363.3984,36577.0
2025-04-23 10:20:00,364.51,365.34,363.82,364.99,16712.0,363.7377,364.566,363.0492,364.2167,16712.0
2025-04-23 10:30:00,365.24,366.4,364.53,366.4,25166.0,364.4662,365.6237,363.7577,365.6237,25166.0
2025-04-23 10:40:00,366.4,366.68,365.36,365.77,10375.0,365.6237,365.9031,364.5859,364.995,10375.0
2025-04-23 10:50:00,365.38,365.77,364.69,364.84,13687.0,364.6059,364.995,363.9173,364.067,13687.0
2025-04-23 11:00:00,364.59,365.31,363.98,364.8,15151.0,363.8175,364.536,363.2088,364.0271,15151.0
2025-04-23 11:10:00,364.53,364.94,363.9,363.9,12711.0,363.7577,364.1668,363.129,363.129,12711.0
2025-04-23 11:20:00,363.71,364.2,361.77,362.04,23988.0,362.9394,363.4284,361.0035,361.2729,23988.0
2025-04-23 11:30:00,361.94,362.26,361.02,361.86,32949.0,361.1732,361.4925,360.2551,361.0933,32949.0
2025-04-23 11:40:00,361.61,362.25,359.1,359.65,9075.0,360.8439,361.4825,358.3392,358.888,9075.0
2025-04-23 11:50:00,359.54,360.24,358.66,360.24,11670.0,358.7782,359.4768,357.9001,359.4768,11670.0
2025-04-23 12:00:00,359.92,360.47,359.43,359.51,25163.0,359.1574,359.7063,358.6685,358.7483,25163.0
2025-04-23 12:10:00,359.65,359.82,358.44,358.44,18657.0,358.888,359.0577,357.6806,357.6806,18657.0
2025-04-23 12:20:00,358.45,359.72,358.1,359.72,5161.0,357.6906,358.9579,357.3413,358.9579,5161.0
2025-04-23 12:30:00,359.75,360.65,359.75,360.51,12556.0,358.9878,359.8859,358.9878,359.7462,12556.0
2025-04-23 12:40:00,360.57,360.75,359.35,359.48,21055.0,359.8061,359.9857,358.5886,358.7184,21055.0
2025-04-23 12:50:00,359.27,360.66,358.74,360.18,7064.0,358.5088,359.8959,357.9799,359.4169,7064.0
2025-04-23 13:00:00,360.41,361.25,359.32,361.25,6289.0,359.6464,360.4846,358.5587,360.4846,6289.0
2025-04-23 13:10:00,361.17,361.19,360.33,360.44,6036.0,360.4048,360.4247,359.5666,359.6763,6036.0
2025-04-23 13:20:00,360.13,360.95,360.08,360.3,7202.0,359.367,360.1853,359.3171,359.5366,7202.0
2025-04-23 13:30:00,360.16,360.28,358.55,358.86,2814.0,359.3969,359.5167,357.7903,358.0997,2814.0
2025-04-23 13:40:00,359.01,359.11,358.4,358.77,3873.0,358.2494,358.3492,357.6407,358.0099,3873.0
2025-04-23 13:50:00,358.37,359.62,358.27,358.94,3239.0,357.6107,358.8581,357.5109,358.1795,3239.0
2025-04-23 14:00:00,359.19,359.21,358.07,358.14,2440.0,358.429,358.4489,357.3114,357.3812,2440.0
2025-04-23 14:10:00,358.19,358.74,357.66,358.21,5690.0,357.4311,357.9799,356.9022,357.4511,5690.0
2025-04-23 14:20:00,358.23,358.77,356.55,356.56,5856.0,357.471,358.0099,355.7946,355.8046,5856.0
2025-04-23 14:30:00,356.9,357.46,356.81,357.19,3076.0,356.1438,356.7027,356.054,356.4332,3076.0
2025-04-23 14:40:00,357.28,357.5,356.84,357.15,1782.0,356.523,356.7426,356.084,356.3933,1782.0
2025-04-23 14:50:00,356.73,357.55,356.66,356.88,10296.0,355.9742,356.7925,355.9043,356.1239,10296.0
2025-04-23 15:00:00,357.13,357.31,356.02,356.4,2556.0,356.3733,356.553,355.2657,355.6449,2556.0
2025-04-23 15:10:00,356.36,357.0,356.22,356.52,8666.0,355.605,356.2436,355.4653,355.7646,8666.0
2025-04-23 15:20:00,356.52,357.02,356.09,356.72,6722.0,355.7646,356.2636,355.3356,355.9642,6722.0
2025-04-23 15:30:00,356.85,357.21,355.76,355.98,7024.0,356.0939,356.4532,355.0063,355.2258,7024.0
2025-04-23 15:40:00,355.98,356.39,355.41,356.25,10390.0,355.2258,355.6349,354.657,355.4952,10390.0
2025-04-23 15:50:00,356.53,357.93,356.46,356.89,90194.0,355.7746,357.1717,355.7048,356.1339,90194.0
2025-04-24 09:30:00,358.65,358.75,354.47,357.48,16317.0,357.8901,357.9899,353.719,356.7226,16317.0
2025-04-24 09:40:00,357.55,358.15,356.83,357.53,3705.0,356.7925,357.3912,356.074,356.7725,3705.0
2025-04-24 09:50:00,357.33,357.85,355.86,355.86,8307.0,356.5729,357.0918,355.106,355.106,8307.0
2025-04-24 10:00:00,355.97,357.62,355.59,357.17,8864.0,355.2158,356.8623,354.8366,356.4133,8864.0
2025-04-24 10:10:00,357.05,357.94,356.61,357.93,5843.0,356.2935,357.1816,355.8545,357.1717,5843.0
2025-04-24 10:20:00,357.59,359.39,357.58,359.1,20272.0,356.8324,358.6286,356.8224,358.3392,20272.0
2025-04-24 10:30:00,358.63,360.02,358.63,359.71,9637.0,357.8702,359.2572,357.8702,358.9479,9637.0
2025-04-24 10:40:00,359.78,360.19,358.59,358.76,5533.0,359.0177,359.4269,357.8303,357.9999,5533.0
2025-04-24 10:50:00,358.68,358.86,357.39,357.86,5515.0,357.9201,358.0997,356.6328,357.1018,5515.0
2025-04-24 11:00:00,357.62,358.65,357.59,357.88,6786.0,356.8623,357.8901,356.8324,357.1218,6786.0
2025-04-24 11:10:00,357.83,358.98,357.82,358.0,12120.0,357.0719,358.2194,357.0619,357.2415,12120.0
2025-04-24 11:20:00,358.09,358.98,358.09,358.77,10891.0,357.3313,358.2194,357.3313,358.0099,10891.0
2025-04-24 11:30:00,358.47,359.4,358.46,359.15,14943.0,357.7105,358.6385,357.7005,358.3891,14943.0
2025-04-24 11:40:00,359.15,359.63,358.38,358.88,13407.0,358.3891,358.8681,357.6207,358.1196,13407.0
2025-04-24 11:50:00,358.96,359.6,358.48,359.17,8106.0,358.1995,358.8381,357.7205,358.409,8106.0
2025-04-24 12:00:00,359.15,359.25,357.76,358.87,16583.0,358.3891,358.4889,357.002,358.1097,16583.0
2025-04-24 12:10:00,358.7,359.81,358.7,359.53,5882.0,357.94,359.0477,357.94,358.7683,5882.0
2025-04-24 12:20:00,359.68,359.98,358.95,359.18,6794.0,358.9179,359.2173,358.1895,358.419,6794.0
2025-04-24 12:30:00,358.77,359.72,358.77,359.31,14279.0,358.0099,358.9579,358.0099,358.5487,14279.0
2025-04-24 12:40:00,359.6,359.95,359.29,359.61,8974.0,358.8381,359.1874,358.5288,358.8481,8974.0
2025-04-24 12:50:00,359.79,360.22,359.36,360.04,11833.0,359.0277,359.4568,358.5986,359.2772,11833.0
2025-04-24 13:00:00,359.35,359.44,359.17,359.42,1637.0,358.5886,358.6785,358.409,358.6585,1637.0
2025-04-24 13:10:00,359.36,359.71,359.08,359.28,13219.0,358.5986,358.9479,358.3192,358.5188,13219.0
2025-04-24 13:20:00,359.28,360.0,359.18,359.74,14604.0,358.5188,359.2373,358.419,358.9778,14604.0
2025-04-24 13:30:00,359.81,360.15,359.74,359.92,5873.0,359.0477,359.387,358.9778,359.1574,5873.0
2025-04-24 13:40:00,359.88,360.24,359.71,359.75,4458.0,359.1175,359.4768,358.9479,358.9878,4458.0
2025-04-24 13:50:00,359.48,360.09,359.09,359.14,16541.0,358.7184,359.3271,358.3292,358.3791,16541.0
2025-04-24 14:00:00,359.33,359.97,359.17,359.63,48906.0,358.5687,359.2073,358.409,358.8681,48906.0
2025-04-24 14:10:00,359.56,359.91,359.36,359.56,2383.0,358.7982,359.1475,358.5986,358.7982,2383.0
2025-04-24 14:20:00,359.6,359.86,359.32,359.61,9153.0,358.8381,359.0976,358.5587,358.8481,9153.0
2025-04-24 14:30:00,359.65,360.43,359.48,360.1,25169.0,358.888,359.6664,358.7184,359.3371,25169.0
2025-04-24 14:40:00,360.21,360.34,359.82,360.12,13673.0,359.4468,359.5765,359.0577,359.357,13673.0
2025-04-24 14:50:00,360.28,360.78,359.96,360.0,9817.0,359.5167,360.0156,359.1974,359.2373,9817.0
2025-04-24 15:00:00,360.0,360.3,359.58,359.82,15037.0,359.2373,359.5366,358.8182,359.0577,15037.0
2025-04-24 15:10:00,360.08,360.46,359.48,360.21,10529.0,359.3171,359.6963,358.7184,359.4468,10529.0
2025-04-24 15:20:00,360.16,360.7,359.32,359.32,17136.0,359.3969,359.9358,358.5587,358.5587,17136.0
2025-04-24 15:30:00,359.03,360.12,358.21,360.09,19377.0,358.2693,359.357,357.4511,359.3271,19377.0
2025-04-24 15:40:00,360.1,361.33,360.06,361.17,15635.0,359.3371,360.5645,359.2971,360.4048,15635.0
2025-04-24 15:50:00,360.96,361.33,360.08,360.74,69657.0,360.1952,360.5645,359.3171,359.9757,69657.0
2025-04-25 09:30:00,360.6,364.98,359.38,364.98,24544.0,359.836,364.2067,358.6186,364.2067,24544.0
2025-04-25 09:40:00,362.8,365.96,362.8,365.39,29338.0,362.0313,365.1846,362.0313,364.6158,29338.0
2025-04-25 09:50:00,365.27,365.93,362.25,363.83,20890.0,364.4961,365.1547,361.4825,363.0592,20890.0
2025-04-25 10:00:00,363.93,364.39,362.78,364.25,21298.0,363.1589,363.618,362.0114,363.4783,21298.0
2025-04-25 10:10:00,363.95,364.33,362.77,363.05,11560.0,363.1789,363.5581,362.0014,362.2808,11560.0
2025-04-25 10:20:00,363.05,363.05,360.36,360.71,10455.0,362.2808,362.2808,359.5965,359.9458,10455.0
2025-04-25 10:30:00,360.14,360.19,359.64,360.13,4729.0,359.377,359.4269,358.878,359.367,4729.0
2025-04-25 10:40:00,360.51,361.15,360.33,360.78,9897.0,359.7462,360.3848,359.5666,360.0156,9897.0
2025-04-25 10:50:00,360.92,361.83,360.68,361.83,11256.0,360.1553,361.0634,359.9158,361.0634,11256.0
2025-04-25 11:00:00,362.44,362.61,361.46,362.21,6424.0,361.6721,361.8417,360.6942,361.4426,6424.0
2025-04-25 11:10:00,362.21,362.39,361.79,362.1,9912.0,361.4426,361.6222,361.0235,361.3328,9912.0
2025-04-25 11:20:00,361.75,362.63,361.75,362.04,5067.0,360.9836,361.8617,360.9836,361.2729,5067.0
2025-04-25 11:30:00,362.03,362.28,361.67,362.28,6664.0,361.263,361.5124,360.9037,361.5124,6664.0
2025-04-25 11:40:00,362.44,362.45,361.75,362.28,6448.0,361.6721,361.6821,360.9836,361.5124,6448.0
2025-04-25 11:50:00,362.48,363.54,362.32,363.25,4316.0,361.712,362.7698,361.5524,362.4804,4316.0
2025-04-25 12:00:00,363.38,364.39,363.33,363.97,14169.0,362.6101,363.618,362.5602,363.1989,14169.0
2025-04-25 12:10:00,363.82,363.89,362.69,363.26,23320.0,363.0492,363.119,361.9216,362.4904,23320.0
2025-04-25 12:20:00,363.43,365.0,363.43,364.13,15781.0,362.66,364.2267,362.66,363.3585,15781.0
2025-04-25 12:30:00,363.85,364.23,363.43,364.23,5803.0,363.0791,363.4583,362.66,363.4583,5803.0
2025-04-25 12:40:00,364.15,364.33,363.26,363.46,12908.0,363.3785,363.5581,362.4904,362.6899,12908.0
2025-04-25 12:50:00,363.46,363.78,363.14,363.72,23335.0,362.6899,363.0093,362.3706,362.9494,23335.0
2025-04-25 13:00:00,363.77,364.41,363.57,364.39,3606.0,362.9993,363.6379,362.7997,363.618,3606.0
2025-04-25 13:10:00,364.54,365.1,364.37,364.53,10033.0,363.7677,364.3265,363.598,363.7577,10033.0
2025-04-25 13:20:00,364.81,365.26,364.56,364.87,7757.0,364.0371,364.4861,363.7876,364.097,7757.0
2025-04-25 13:30:00,364.86,365.83,363.45,363.81,25739.0,364.087,365.0549,362.68,363.0392,25739.0
2025-04-25 13:40:00,363.75,364.34,363.49,363.75,7754.0,362.9793,363.5681,362.7199,362.9793,7754.0
2025-04-25 13:50:00,363.94,364.06,363.11,363.73,14758.0,363.1689,363.2887,362.3407,362.9594,14758.0
2025-04-25 14:00:00,363.68,365.1,363.64,365.1,7207.0,362.9095,364.3265,362.8696,364.3265,7207.0
2025-04-25 14:10:00,365.09,365.36,364.69,364.75,7406.0,364.3165,364.5859,363.9173,363.9772,7406.0
2025-04-25 14:20:00,364.73,365.71,364.73,364.88,9311.0,363.9572,364.9352,363.9572,364.1069,9311.0
2025-04-25 14:30:00,364.86,366.23,364.86,365.63,9713.0,364.087,365.4541,364.087,364.8553,9713.0
2025-04-25 14:40:00,365.5,365.82,365.23,365.26,28388.0,364.7256,365.0449,364.4562,364.4861,28388.0
2025-04-25 14:50:00,365.23,365.37,364.55,364.78,7647.0,364.4562,364.5959,363.7776,364.0071,7647.0
2025-04-25 15:00:00,364.74,365.46,364.72,365.11,9623.0,363.9672,364.6857,363.9473,364.3364,9623.0
2025-04-25 15:10:00,365.01,365.19,364.52,364.86,12858.0,364.2367,364.4163,363.7477,364.087,12858.0
2025-04-25 15:20:00,364.73,365.35,364.27,364.49,9519.0,363.9572,364.5759,363.4982,363.7178,9519.0
2025-04-25 15:30:00,364.43,365.39,363.74,364.73,19489.0,363.6579,364.6158,362.9693,363.9572,19489.0
2025-04-25 15:40:00,364.84,365.6,364.81,365.35,19880.0,364.067,364.8254,364.0371,364.5759,19880.0
2025-04-25 15:50:00,365.18,366.24,365.04,365.11,81789.0,364.4063,365.464,364.2666,364.3364,81789.0
2025-04-28 09:30:00,366.99,368.41,365.6,366.81,17246.0,366.2125,367.6295,364.8254,366.0328,17246.0
2025-04-28 09:40:00,367.81,368.47,366.51,367.17,17476.0,367.0307,367.6893,365.7335,366.3921,17476.0
2025-04-28 09:50:00,367.61,367.61,366.01,366.01,9145.0,366.8311,366.8311,365.2345,365.2345,9145.0
2025-04-28 10:00:00,366.19,366.35,365.16,366.13,9151.0,365.4142,365.5738,364.3863,365.3543,9151.0
2025-04-28 10:10:00,366.25,367.4,366.19,367.34,2958.0,365.474,366.6216,365.4142,366.5617,2958.0
2025-04-28 10:20:00,367.59,368.95,367.14,367.83,19075.0,366.8112,368.1683,366.3621,367.0507,19075.0
2025-04-28 10:30:00,367.56,367.56,365.52,367.12,26152.0,366.7813,366.7813,364.7456,366.3422,26152.0
2025-04-28 10:40:00,367.16,368.58,366.78,367.93,8169.0,366.3821,367.7991,366.0029,367.1505,8169.0
2025-04-28 10:50:00,368.28,368.32,367.17,367.87,7606.0,367.4997,367.5396,366.3921,367.0906,7606.0
2025-04-28 11:00:00,367.88,368.17,367.26,367.38,6773.0,367.1006,367.39,366.4819,366.6016,6773.0
2025-04-28 11:10:00,367.56,367.56,366.76,366.91,11612.0,366.7813,366.7813,365.9829,366.1326,11612.0
2025-04-28 11:20:00,367.14,367.16,365.86,366.14,10154.0,366.3621,366.3821,365.0849,365.3643,10154.0
2025-04-28 11:30:00,366.2,366.36,365.86,366.36,3747.0,365.4241,365.5838,365.0849,365.5838,3747.0
2025-04-28 11:40:00,366.32,366.7,366.08,366.27,7679.0,365.5439,365.9231,365.3044,365.494,7679.0
2025-04-28 11:50:00,366.09,366.37,365.63,365.75,11419.0,365.3144,365.5938,364.8553,364.9751,11419.0
2025-04-28 12:00:00,365.72,365.72,364.9,365.08,22668.0,364.9451,364.9451,364.1269,364.3065,22668.0
2025-04-28 12:10:00,365.09,365.25,364.56,364.95,13910.0,364.3165,364.4761,363.7876,364.1768,13910.0
2025-04-28 12:20:00,364.99,365.26,364.47,364.83,9597.0,364.2167,364.4861,363.6978,364.057,9597.0
2025-04-28 12:30:00,364.82,365.64,364.69,365.59,21519.0,364.0471,364.8653,363.9173,364.8154,21519.0
2025-04-28 12:40:00,365.36,365.76,365.19,365.76,9900.0,364.5859,364.9851,364.4163,364.9851,9900.0
2025-04-28 12:50:00,365.75,365.76,364.72,365.11,6584.0,364.9751,364.9851,363.9473,364.3364,6584.0
2025-04-28 13:00:00,365.25,365.47,364.77,364.95,5383.0,364.4761,364.6957,363.9972,364.1768,5383.0
2025-04-28 13:10:00,364.67,364.71,363.95,364.3,5792.0,363.8974,363.9373,363.1789,363.5282,5792.0
2025-04-28 13:20:00,364.31,364.54,363.91,363.96,11963.0,363.5381,363.7677,363.139,363.1889,11963.0
2025-04-28 13:30:00,363.97,364.52,363.95,364.52,3897.0,363.1989,363.7477,363.1789,363.7477,3897.0
2025-04-28 13:40:00,364.59,365.14,364.4,364.86,8038.0,363.8175,364.3664,363.6279,364.087,8038.0
2025-04-28 13:50:00,365.0,365.27,364.83,365.13,10455.0,364.2267,364.4961,364.057,364.3564,10455.0
2025-04-28 14:00:00,365.13,365.73,365.01,365.73,8503.0,364.3564,364.9551,364.2367,364.9551,8503.0
2025-04-28 14:10:00,365.55,365.63,364.92,365.18,10425.0,364.7755,364.8553,364.1468,364.4063,10425.0
2025-04-28 14:20:00,365.25,366.44,365.14,366.2,13053.0,364.4761,365.6636,364.3664,365.4241,13053.0
2025-04-28 14:30:00,366.25,366.46,365.56,366.13,11216.0,365.474,365.6836,364.7855,365.3543,11216.0
2025-04-28 14:40:00,366.04,366.14,365.65,365.9,6766.0,365.2645,365.3643,364.8753,365.1248,6766.0
2025-04-28 14:50:00,365.9,365.9,365.14,365.16,8991.0,365.1248,365.1248,364.3664,364.3863,8991.0
2025-04-28 15:00:00,364.99,365.96,364.99,365.71,19583.0,364.2167,365.1846,364.2167,364.9352,19583.0
2025-04-28 15:10:00,365.71,365.91,365.58,365.86,9470.0,364.9352,365.1347,364.8054,365.0849,9470.0
2025-04-28 15:20:00,365.67,366.6,365.67,366.5,6128.0,364.8953,365.8233,364.8953,365.7235,6128.0
2025-04-28 15:30:00,366.49,366.69,365.04,366.48,25787.0,365.7135,365.9131,364.2666,365.7035,25787.0
2025-04-28 15:40:00,366.34,367.12,366.23,367.0,14610.0,365.5638,366.3422,365.4541,366.2224,14610.0
2025-04-28 15:50:00,367.22,367.81,366.51,366.65,66682.0,366.442,367.0307,365.7335,365.8732,66682.0
2025-04-29 09:30:00,366.98,368.74,365.81,367.19,22303.0,366.2025,367.9588,365.035,366.412,22303.0
2025-04-29 09:40:00,367.04,369.46,366.92,368.27,16557.0,366.2624,368.6772,366.1426,367.4897,16557.0
2025-04-29 09:50:00,368.46,369.76,367.95,369.76,14899.0,367.6793,368.9766,367.1704,368.9766,14899.0
2025-04-29 10:00:00,368.78,370.2,368.73,369.91,21948.0,367.9987,369.4157,367.9488,369.1263,21948.0
2025-04-29 10:10:00,369.65,370.44,368.15,368.38,15527.0,368.8668,369.6551,367.37,367.5995,15527.0
2025-04-29 10:20:00,368.38,368.38,366.31,366.69,16595.0,367.5995,367.5995,365.5339,365.9131,16595.0
2025-04-29 10:30:00,366.71,368.33,366.71,368.0,15658.0,365.9331,367.5496,365.9331,367.2203,15658.0
2025-04-29 10:40:00,367.99,368.53,367.68,368.31,7544.0,367.2103,367.7492,366.901,367.5297,7544.0
2025-04-29 10:50:00,368.15,369.61,367.94,369.26,12781.0,367.37,368.8269,367.1604,368.4776,12781.0
2025-04-29 11:00:00,368.9,369.56,368.45,368.55,8959.0,368.1184,368.777,367.6694,367.7692,8959.0
2025-04-29 11:10:00,368.72,368.95,367.85,367.94,6058.0,367.9388,368.1683,367.0706,367.1604,6058.0
2025-04-29 11:20:00,367.86,368.77,367.43,368.39,4825.0,367.0806,367.9887,366.6515,367.6095,4825.0
2025-04-29 11:30:00,368.41,368.41,367.37,368.14,9717.0,367.6295,367.6295,366.5917,367.36,9717.0
2025-04-29 11:40:00,368.26,369.03,368.25,369.0,6005.0,367.4798,368.2481,367.4698,368.2182,6005.0
2025-04-29 11:50:00,369.0,369.17,368.5,368.5,4261.0,368.2182,368.3878,367.7193,367.7193,4261.0
2025-04-29 12:00:00,368.58,369.59,368.49,369.53,5248.0,367.7991,368.807,367.7093,368.7471,5248.0
2025-04-29 12:10:00,369.6,369.6,369.0,369.21,4006.0,368.8169,368.8169,368.2182,368.4278,4006.0
2025-04-29 12:20:00,369.35,369.63,369.1,369.63,4183.0,368.5675,368.8469,368.318,368.8469,4183.0
2025-04-29 12:30:00,369.39,369.73,369.11,369.54,5804.0,368.6074,368.9467,368.328,368.7571,5804.0
2025-04-29 12:40:00,369.32,369.65,368.57,368.58,4175.0,368.5375,368.8668,367.7891,367.7991,4175.0
2025-04-29 12:50:00,368.57,368.78,368.19,368.31,4159.0,367.7891,367.9987,367.4099,367.5297,4159.0
2025-04-29 13:00:00,368.38,368.74,368.14,368.74,3950.0,367.5995,367.9588,367.36,367.9588,3950.0
2025-04-29 13:10:00,368.85,369.03,368.28,369.03,2915.0,368.0685,368.2481,367.4997,368.2481,2915.0
2025-04-29 13:20:00,369.2,369.69,369.11,369.41,4170.0,368.4178,368.9067,368.328,368.6273,4170.0
2025-04-29 13:30:00,369.51,369.88,369.32,369.61,4167.0,368.7271,369.0963,368.5375,368.8269,4167.0
2025-04-29 13:40:00,369.98,370.91,369.98,370.88,5628.0,369.1961,370.1242,369.1961,370.0942,5628.0
2025-04-29 13:50:00,370.82,370.83,370.52,370.58,4689.0,370.0343,370.0443,369.735,369.7949,4689.0
2025-04-29 14:00:00,370.82,371.76,370.81,370.94,6881.0,370.0343,370.9724,370.0244,370.1541,6881.0
2025-04-29 14:10:00,371.0,371.38,370.8,370.96,4003.0,370.214,370.5932,370.0144,370.174,4003.0
2025-04-29 14:20:00,370.98,371.15,370.34,371.01,8667.0,370.194,370.3636,369.5554,370.2239,8667.0
2025-04-29 14:30:00,370.99,371.44,370.81,371.44,7061.0,370.204,370.653,370.0244,370.653,7061.0
2025-04-29 14:40:00,371.53,371.63,370.93,371.17,8532.0,370.7428,370.8426,370.1441,370.3836,8532.0
2025-04-29 14:50:00,370.91,371.18,370.62,370.97,21055.0,370.1242,370.3936,369.8348,370.184,21055.0
2025-04-29 15:00:00,371.2,371.33,370.94,371.05,4165.0,370.4135,370.5433,370.1541,370.2639,4165.0
2025-04-29 15:10:00,371.31,371.54,370.88,371.09,20772.0,370.5233,370.7528,370.0942,370.3038,20772.0
2025-04-29 15:20:00,371.09,371.53,370.7,371.09,25637.0,370.3038,370.7428,369.9146,370.3038,25637.0
2025-04-29 15:30:00,371.15,372.0,370.99,371.84,20921.0,370.3636,371.2118,370.204,371.0522,20921.0
2025-04-29 15:40:00,371.84,372.22,371.66,372.19,37363.0,371.0522,371.4314,370.8726,371.4014,37363.0
2025-04-29 15:50:00,372.3,372.32,370.9,370.93,77441.0,371.5112,371.5312,370.1142,370.1441,77441.0
2025-04-30 09:30:00,370.0,371.86,366.56,371.31,67723.0,369.2161,371.0721,365.7834,370.5233,67723.0
2025-04-30 09:40:00,371.51,372.98,370.48,372.44,62317.0,370.7229,372.1898,369.6951,371.6509,62317.0
2025-04-30 09:50:00,372.29,372.53,370.14,370.36,17451.0,371.5012,371.7407,369.3558,369.5753,17451.0
2025-04-30 10:00:00,370.27,371.17,368.72,368.93,65393.0,369.4855,370.3836,367.9388,368.1483,65393.0
2025-04-30 10:10:00,368.84,369.08,366.86,368.05,20206.0,368.0585,368.298,366.0827,367.2702,20206.0
2025-04-30 10:20:00,367.74,368.97,367.05,368.9,15901.0,366.9609,368.1883,366.2723,368.1184,15901.0
2025-04-30 10:30:00,368.99,369.22,366.83,367.6,21852.0,368.2082,368.4377,366.0528,366.8212,21852.0
2025-04-30 10:40:00,367.8,368.77,367.11,368.19,7180.0,367.0207,367.9887,366.3322,367.4099,7180.0
2025-04-30 10:50:00,368.22,369.06,367.52,368.01,8295.0,367.4399,368.2781,366.7413,367.2303,8295.0
2025-04-30 11:00:00,368.08,369.14,368.07,369.14,3023.0,367.3001,368.3579,367.2902,368.3579,3023.0
2025-04-30 11:10:00,369.0,369.42,368.99,369.36,8550.0,368.2182,368.6373,368.2082,368.5774,8550.0
2025-04-30 11:20:00,369.36,369.87,368.51,369.01,9247.0,368.5774,369.0864,367.7292,368.2282,9247.0
2025-04-30 11:30:00,369.16,369.17,368.7,369.14,3429.0,368.3779,368.3878,367.9188,368.3579,3429.0
2025-04-30 11:40:00,369.29,369.83,369.27,369.58,3457.0,368.5076,369.0464,368.4876,368.797,3457.0
2025-04-30 11:50:00,369.82,369.83,369.28,369.48,2632.0,369.0365,369.0464,368.4976,368.6972,2632.0
2025-04-30 12:00:00,369.47,369.89,369.27,369.75,4418.0,368.6872,369.1063,368.4876,368.9666,4418.0
2025-04-30 12:10:00,369.66,369.66,369.23,369.26,2205.0,368.8768,368.8768,368.4477,368.4776,2205.0
2025-04-30 12:20:00,369.24,369.26,368.5,368.92,2481.0,368.4577,368.4776,367.7193,368.1384,2481.0
2025-04-30 12:30:00,368.66,369.69,368.57,369.69,2338.0,367.8789,368.9067,367.7891,368.9067,2338.0
2025-04-30 12:40:00,369.73,370.02,369.49,369.97,1908.0,368.9467,369.236,368.7072,369.1861,1908.0
2025-04-30 12:50:00,369.97,370.16,369.81,369.81,2678.0,369.1861,369.3757,369.0265,369.0265,2678.0
2025-04-30 13:00:00,369.8,370.12,369.63,369.63,2795.0,369.0165,369.3358,368.8469,368.8469,2795.0
2025-04-30 13:10:00,369.59,369.96,369.0,369.96,9739.0,368.807,369.1762,368.2182,369.1762,9739.0
2025-04-30 13:20:00,369.99,370.98,369.88,370.91,4416.0,369.2061,370.194,369.0963,370.1242,4416.0
2025-04-30 13:30:00,370.91,371.25,370.73,371.12,9416.0,370.1242,370.4634,369.9445,370.3337,9416.0
2025-04-30 13:40:00,371.05,371.35,370.85,371.24,10631.0,370.2639,370.5632,370.0643,370.4535,10631.0
2025-04-30 13:50:00,371.25,371.43,370.93,371.23,9179.0,370.4634,370.6431,370.1441,370.4435,9179.0
2025-04-30 14:00:00,371.0,371.54,370.41,370.67,20108.0,370.214,370.7528,369.6252,369.8847,20108.0
2025-04-30 14:10:00,370.71,371.15,370.55,370.8,15026.0,369.9246,370.3636,369.7649,370.0144,15026.0
2025-04-30 14:20:00,370.8,370.9,369.62,370.03,10886.0,370.0144,370.1142,368.8369,369.246,10886.0
2025-04-30 14:30:00,370.29,371.55,369.86,370.46,15179.0,369.5055,370.7628,369.0764,369.6751,15179.0
2025-04-30 14:40:00,370.3,370.67,369.87,370.63,1154.0,369.5154,369.8847,369.0864,369.8447,1154.0
2025-04-30 14:50:00,370.57,370.57,369.8,369.8,5355.0,369.7849,369.7849,369.0165,369.0165,5355.0
2025-04-30 15:00:00,369.91,370.53,369.91,370.23,7922.0,369.1263,369.745,369.1263,369.4456,7922.0
2025-04-30 15:10:00,370.22,371.06,370.2,370.74,13737.0,369.4356,370.2738,369.4157,369.9545,13737.0
2025-04-30 15:20:00,370.6,370.87,370.08,370.15,12858.0,369.8148,370.0842,369.2959,369.3658,12858.0
2025-04-30 15:30:00,370.25,370.26,369.54,369.94,21680.0,369.4656,369.4755,368.7571,369.1562,21680.0
2025-04-30 15:40:00,369.96,373.01,369.95,372.84,16353.0,369.1762,372.2197,369.1662,372.0501,16353.0
2025-04-30 15:50:00,373.1,375.16,372.89,373.88,186076.0,372.3095,374.3651,372.1,373.0879,186076.0
2025-05-01 09:30:00,372.42,373.25,368.53,371.12,25447.0,371.631,372.4592,367.7492,370.3337,25447.0
2025-05-01 09:40:00,371.12,372.15,369.64,372.14,19660.0,370.3337,371.3615,368.8568,371.3515,19660.0
2025-05-01 09:50:00,372.4,373.89,372.29,373.31,15986.0,371.611,373.0978,371.5012,372.5191,15986.0
2025-05-01 10:00:00,373.84,375.07,372.81,373.93,16156.0,373.0479,374.2753,372.0201,373.1378,16156.0
2025-05-01 10:10:00,374.09,374.57,373.78,374.24,16753.0,373.2974,373.7764,372.9881,373.4471,16753.0
2025-05-01 10:20:00,374.33,375.76,374.28,375.62,5128.0,373.5369,374.9639,373.487,374.8242,5128.0
2025-05-01 10:30:00,375.56,375.64,374.53,374.92,14771.0,374.7643,374.8441,373.7365,374.1257,14771.0
2025-05-01 10:40:00,375.22,375.41,374.65,374.7,17642.0,374.425,374.6146,373.8562,373.9061,17642.0
2025-05-01 10:50:00,374.67,375.48,374.31,375.31,14646.0,373.8762,374.6845,373.517,374.5148,14646.0
2025-05-01 11:00:00,375.45,375.73,374.74,375.34,16612.0,374.6545,374.9339,373.946,374.5448,16612.0
2025-05-01 11:10:00,375.31,375.62,374.74,375.19,14926.0,374.5148,374.8242,373.946,374.3951,14926.0
2025-05-01 11:20:00,375.15,375.27,374.56,374.72,7807.0,374.3552,374.4749,373.7664,373.9261,7807.0
2025-05-01 11:30:00,374.87,375.14,374.42,374.7,8988.0,374.0758,374.3452,373.6267,373.9061,8988.0
2025-05-01 11:40:00,374.5,374.91,374.19,374.47,9796.0,373.7065,374.1157,373.3972,373.6766,9796.0
2025-05-01 11:50:00,374.33,374.33,372.92,373.74,11215.0,373.5369,373.5369,372.1299,372.9482,11215.0
2025-05-01 12:00:00,374.0,374.0,373.26,373.81,12754.0,373.2076,373.2076,372.4692,373.018,12754.0
2025-05-01 12:10:00,373.81,373.94,372.84,373.67,16122.0,373.018,373.1477,372.0501,372.8783,16122.0
2025-05-01 12:20:00,373.45,374.13,373.26,373.79,14117.0,372.6588,373.3373,372.4692,372.9981,14117.0
2025-05-01 12:30:00,373.55,374.82,373.55,374.67,4293.0,372.7586,374.0259,372.7586,373.8762,4293.0
2025-05-01 12:40:00,374.47,374.49,372.68,372.68,8540.0,373.6766,373.6966,371.8904,371.8904,8540.0
2025-05-01 12:50:00,372.5,373.02,372.5,372.83,4913.0,371.7108,372.2297,371.7108,372.0401,4913.0
2025-05-01 13:00:00,373.02,374.53,373.02,374.16,4573.0,372.2297,373.7365,372.2297,373.3673,4573.0
2025-05-01 13:10:00,374.53,375.14,373.8,374.91,16598.0,373.7365,374.3452,373.008,374.1157,16598.0
2025-05-01 13:20:00,375.01,375.47,374.87,375.33,10984.0,374.2155,374.6745,374.0758,374.5348,10984.0
2025-05-01 13:30:00,375.3,375.73,375.01,375.23,18411.0,374.5049,374.9339,374.2155,374.435,18411.0
2025-05-01 13:40:00,375.18,375.18,374.38,374.56,8195.0,374.3851,374.3851,373.5868,373.7664,8195.0
2025-05-01 13:50:00,374.56,374.85,373.92,374.85,10133.0,373.7664,374.0558,373.1278,374.0558,10133.0
2025-05-01 14:00:00,374.8,375.65,374.72,375.56,8902.0,374.0059,374.8541,373.9261,374.7643,8902.0
2025-05-01 14:10:00,375.57,375.95,375.22,375.69,15002.0,374.7743,375.1535,374.425,374.894,15002.0
2025-05-01 14:20:00,375.77,375.91,374.99,375.91,12647.0,374.9739,375.1136,374.1955,375.1136,12647.0
2025-05-01 14:30:00,375.91,375.91,375.39,375.64,10647.0,375.1136,375.1136,374.5947,374.8441,10647.0
2025-05-01 14:40:00,375.8,376.18,375.57,375.88,17067.0,375.0038,375.383,374.7743,375.0836,17067.0
2025-05-01 14:50:00,375.85,375.85,375.03,375.06,7201.0,375.0537,375.0537,374.2354,374.2654,7201.0
2025-05-01 15:00:00,375.23,375.41,374.7,375.19,9169.0,374.435,374.6146,373.9061,374.3951,9169.0
2025-05-01 15:10:00,375.17,375.65,374.53,375.13,21500.0,374.3751,374.8541,373.7365,374.3352,21500.0
2025-05-01 15:20:00,375.2,375.72,375.02,375.46,17842.0,374.4051,374.924,374.2254,374.6645,17842.0
2025-05-01 15:30:00,375.47,375.6,374.6,374.79,30932.0,374.6745,374.8042,373.8063,373.9959,30932.0
2025-05-01 15:40:00,374.8,375.16,374.18,374.94,28824.0,374.0059,374.3651,373.3872,374.1456,28824.0
2025-05-01 15:50:00,374.76,374.9,373.59,373.99,99742.0,373.966,374.1057,372.7985,373.1976,99742.0
2025-05-02 09:30:00,373.89,378.0,364.1,369.37,256584.0,373.0978,377.1991,363.3286,368.5874,256584.0
2025-05-02 09:40:00,369.37,372.04,366.1,366.1,105715.0,368.5874,371.2518,365.3243,365.3243,105715.0
2025-05-02 09:50:00,366.52,368.09,364.36,367.22,41055.0,365.7435,367.3101,363.588,366.442,41055.0
2025-05-02 10:00:00,367.15,367.22,363.08,364.47,83073.0,366.3721,366.442,362.3107,363.6978,83073.0
2025-05-02 10:10:00,364.47,366.14,364.33,364.62,38852.0,363.6978,365.3643,363.5581,363.8475,38852.0
2025-05-02 10:20:00,364.52,364.68,363.44,364.39,68165.0,363.7477,363.9074,362.67,363.618,68165.0
2025-05-02 10:30:00,364.02,367.73,364.01,364.9,42911.0,363.2488,366.9509,363.2388,364.1269,42911.0
2025-05-02 10:40:00,364.87,367.0,364.87,366.45,11382.0,364.097,366.2224,364.097,365.6736,11382.0
2025-05-02 10:50:00,366.84,369.52,366.33,369.52,39028.0,366.0628,368.7371,365.5539,368.7371,39028.0
2025-05-02 11:00:00,369.18,370.93,368.77,370.78,64883.0,368.3978,370.1441,367.9887,369.9944,64883.0
2025-05-02 11:10:00,370.52,372.46,369.82,372.38,62495.0,369.735,371.6709,369.0365,371.591,62495.0
2025-05-02 11:20:00,371.21,373.72,371.21,373.25,138333.0,370.4235,372.9282,370.4235,372.4592,138333.0
2025-05-02 11:30:00,373.29,375.97,373.07,375.97,49130.0,372.4991,375.1734,372.2796,375.1734,49130.0
2025-05-02 11:40:00,376.0,377.56,375.95,377.32,331807.0,375.2034,376.7601,375.1535,376.5206,331807.0
2025-05-02 11:50:00,377.32,377.5,373.94,373.94,72905.0,376.5206,376.7002,373.1477,373.1477,72905.0
2025-05-02 12:00:00,373.88,376.49,373.7,376.29,34153.0,373.0879,375.6923,372.9082,375.4928,34153.0
2025-05-02 12:10:00,376.3,377.54,376.09,377.03,13588.0,375.5027,376.7401,375.2932,376.2312,13588.0
2025-05-02 12:20:00,377.15,378.01,376.94,377.76,10371.0,376.3509,377.2091,376.1414,376.9596,10371.0
2025-05-02 12:30:00,377.52,379.33,377.22,379.03,42234.0,376.7201,378.5263,376.4208,378.227,42234.0
2025-05-02 12:40:00,379.03,379.03,376.55,376.89,11577.0,378.227,378.227,375.7522,376.0915,11577.0
2025-05-02 12:50:00,377.08,377.48,376.65,377.3,9712.0,376.2811,376.6802,375.852,376.5006,9712.0
2025-05-02 13:00:00,377.0,378.26,377.0,377.1,22190.0,376.2013,377.4586,376.2013,376.301,22190.0
2025-05-02 13:10:00,377.06,377.58,377.04,377.14,5514.0,376.2611,376.78,376.2412,376.341,5514.0
2025-05-02 13:20:00,377.32,377.81,377.08,377.61,10418.0,376.5206,377.0095,376.2811,376.81,10418.0
2025-05-02 13:30:00,377.49,377.58,376.29,377.18,13719.0,376.6902,376.78,375.4928,376.3809,13719.0
2025-05-02 13:40:00,377.08,378.71,377.07,378.0,15833.0,376.2811,377.9076,376.2711,377.1991,15833.0
2025-05-02 13:50:00,378.08,378.44,377.89,378.12,13954.0,377.279,377.6382,377.0894,377.3189,13954.0
2025-05-02 14:00:00,378.07,378.24,377.81,378.0,8754.0,377.269,377.4386,377.0095,377.1991,8754.0
2025-05-02 14:10:00,378.04,378.04,377.06,377.17,13195.0,377.239,377.239,376.2611,376.3709,13195.0
2025-05-02 14:20:00,377.3,378.49,377.26,378.38,6747.0,376.5006,377.6881,376.4607,377.5783,6747.0
2025-05-02 14:30:00,378.34,378.8,372.45,372.74,99725.0,377.5384,377.9974,371.6609,371.9503,99725.0
2025-05-02 14:40:00,372.64,376.21,371.08,375.74,42320.0,371.8505,375.4129,370.2938,374.9439,42320.0
2025-05-02 14:50:00,375.38,376.28,375.22,375.98,21302.0,374.5847,375.4828,374.425,375.1834,21302.0
2025-05-02 15:00:00,375.88,376.66,375.0,376.57,34884.0,375.0836,375.862,374.2055,375.7722,34884.0
2025-05-02 15:10:00,376.53,378.07,376.13,377.74,39668.0,375.7322,377.269,375.3331,376.9397,39668.0
2025-05-02 15:20:00,377.74,378.08,376.66,377.08,37130.0,376.9397,377.279,375.862,376.2811,37130.0
2025-05-02 15:30:00,377.08,378.29,376.98,378.0,19370.0,376.2811,377.4885,376.1813,377.1991,19370.0
2025-05-02 15:40:00,378.05,378.95,376.78,377.56,41600.0,377.249,378.1471,375.9817,376.7601,41600.0
2025-05-02 15:50:00,377.97,379.05,377.14,378.19,114535.0,377.1692,378.2469,376.341,377.3887,114535.0
2025-05-05 09:30:00,377.85,377.85,373.05,373.76,38747.0,377.0495,377.0495,372.2596,372.9681,38747.0
2025-05-05 09:40:00,374.46,375.74,374.21,374.79,25235.0,373.6666,374.9439,373.4172,373.9959,25235.0
2025-05-05 09:50:00,374.27,375.96,373.62,375.26,10360.0,373.477,375.1635,372.8284,374.4649,10360.0
2025-05-05 10:00:00,375.98,376.1,374.66,376.05,26270.0,375.1834,375.3032,373.8662,375.2533,26270.0
2025-05-05 10:10:00,375.79,376.67,375.42,376.67,13728.0,374.9938,375.872,374.6246,375.872,13728.0
2025-05-05 10:20:00,376.32,376.96,375.42,375.42,17262.0,375.5227,376.1613,374.6246,374.6246,17262.0
2025-05-05 10:30:00,376.01,377.36,375.75,377.18,27337.0,375.2133,376.5605,374.9539,376.3809,27337.0
2025-05-05 10:40:00,377.93,378.4,377.3,377.51,12626.0,377.1293,377.5983,376.5006,376.7102,12626.0
2025-05-05 10:50:00,377.83,377.83,376.92,377.24,11717.0,377.0295,377.0295,376.1214,376.4407,11717.0
2025-05-05 11:00:00,377.23,377.23,376.63,376.63,7601.0,376.4308,376.4308,375.832,375.832,7601.0
2025-05-05 11:10:00,376.92,377.07,375.95,376.73,13848.0,376.1214,376.2711,375.1535,375.9318,13848.0
2025-05-05 11:20:00,376.6,378.37,376.6,378.37,7166.0,375.8021,377.5683,375.8021,377.5683,7166.0
2025-05-05 11:30:00,378.31,378.31,377.64,377.93,10435.0,377.5085,377.5085,376.8399,377.1293,10435.0
2025-05-05 11:40:00,377.93,378.66,377.91,378.55,8025.0,377.1293,377.8577,377.1093,377.748,8025.0
2025-05-05 11:50:00,378.45,379.27,378.29,379.27,8325.0,377.6482,378.4664,377.4885,378.4664,8325.0
2025-05-05 12:00:00,379.27,379.45,378.78,379.13,7651.0,378.4664,378.6461,377.9775,378.3267,7651.0
2025-05-05 12:10:00,379.39,381.04,379.39,380.86,11038.0,378.5862,380.2327,378.5862,380.0531,11038.0
2025-05-05 12:20:00,380.73,381.49,380.65,381.31,8983.0,379.9233,380.6817,379.8435,380.5021,8983.0
2025-05-05 12:30:00,381.32,381.96,380.83,381.96,10366.0,380.5121,381.1507,380.0231,381.1507,10366.0
2025-05-05 12:40:00,381.75,382.37,380.8,381.21,16932.0,380.9412,381.5599,379.9932,380.4023,16932.0
2025-05-05 12:50:00,381.21,381.52,380.09,380.36,6323.0,380.4023,380.7117,379.2847,379.5541,6323.0
2025-05-05 13:00:00,380.36,381.27,380.17,380.78,10756.0,379.5541,380.4622,379.3645,379.9732,10756.0
2025-05-05 13:10:00,380.77,380.88,380.41,380.53,12335.0,379.9633,380.073,379.604,379.7238,12335.0
2025-05-05 13:20:00,380.67,381.84,380.47,381.84,5808.0,379.8635,381.031,379.6639,381.031,5808.0
2025-05-05 13:30:00,381.52,382.58,381.51,382.51,13246.0,380.7117,381.7694,380.7017,381.6996,13246.0
2025-05-05 13:40:00,382.49,382.73,382.11,382.57,8559.0,381.6796,381.9191,381.3004,381.7594,8559.0
2025-05-05 13:50:00,382.73,383.8,382.17,383.56,14412.0,381.9191,382.9868,381.3603,382.7474,14412.0
2025-05-05 14:00:00,383.76,383.94,382.08,382.2,26861.0,382.9469,383.1265,381.2705,381.3902,26861.0
2025-05-05 14:10:00,382.2,383.36,382.2,383.36,9946.0,381.3902,382.5478,381.3902,382.5478,9946.0
2025-05-05 14:20:00,383.41,383.92,383.28,383.51,14746.0,382.5977,383.1066,382.4679,382.6975,14746.0
2025-05-05 14:30:00,383.44,383.99,383.18,383.22,13393.0,382.6276,383.1764,382.3682,382.4081,13393.0
2025-05-05 14:40:00,383.18,383.32,382.94,383.05,7539.0,382.3682,382.5079,382.1287,382.2384,7539.0
2025-05-05 14:50:00,383.05,383.29,382.78,383.03,19528.0,382.2384,382.4779,381.969,382.2185,19528.0
2025-05-05 15:00:00,383.03,383.22,381.97,382.31,15218.0,382.2185,382.4081,381.1607,381.5,15218.0
2025-05-05 15:10:00,382.31,382.37,380.99,381.34,17724.0,381.5,381.5599,380.1828,380.5321,17724.0
2025-05-05 15:20:00,381.18,381.45,380.76,381.45,13539.0,380.3724,380.6418,379.9533,380.6418,13539.0
2025-05-05 15:30:00,381.28,382.42,381.04,382.1,10754.0,380.4722,381.6098,380.2327,381.2904,10754.0
2025-05-05 15:40:00,382.09,382.43,381.24,381.55,14314.0,381.2805,381.6197,380.4323,380.7416,14314.0
2025-05-05 15:50:00,381.62,382.71,381.19,381.36,123964.0,380.8115,381.8992,380.3824,380.552,123964.0
2025-05-06 09:30:00,379.13,381.57,376.35,378.21,36079.0,378.3267,380.7616,375.5526,377.4087,36079.0
2025-05-06 09:40:00,378.32,378.76,377.1,377.17,14202.0,377.5185,377.9575,376.301,376.3709,14202.0
2025-05-06 09:50:00,377.0,377.2,376.0,376.43,27864.0,376.2013,376.4008,375.2034,375.6325,27864.0
2025-05-06 10:00:00,376.62,376.62,373.98,374.65,26922.0,375.8221,375.8221,373.1876,373.8562,26922.0
2025-05-06 10:10:00,374.64,375.88,374.54,375.58,14532.0,373.8463,375.0836,373.7465,374.7843,14532.0
2025-05-06 10:20:00,375.66,376.58,375.03,376.58,27344.0,374.8641,375.7821,374.2354,375.7821,27344.0
2025-05-06 10:30:00,376.79,377.07,375.75,376.6,15973.0,375.9917,376.2711,374.9539,375.8021,15973.0
2025-05-06 10:40:00,376.3,378.17,376.22,378.17,20585.0,375.5027,377.3688,375.4229,377.3688,20585.0
2025-05-06 10:50:00,377.53,377.81,377.04,377.25,22781.0,376.7301,377.0095,376.2412,376.4507,22781.0
2025-05-06 11:00:00,377.4,377.95,377.23,377.23,26494.0,376.6004,377.1492,376.4308,376.4308,26494.0
2025-05-06 11:10:00,377.25,378.71,377.06,378.33,15759.0,376.4507,377.9076,376.2611,377.5284,15759.0
2025-05-06 11:20:00,378.33,379.13,377.89,378.52,11764.0,377.5284,378.3267,377.0894,377.718,11764.0
2025-05-06 11:30:00,378.66,378.73,378.0,378.48,14836.0,377.8577,377.9276,377.1991,377.6781,14836.0
2025-05-06 11:40:00,378.29,378.58,377.6,378.49,14283.0,377.4885,377.7779,376.8,377.6881,14283.0
2025-05-06 11:50:00,378.36,378.39,377.78,377.95,13477.0,377.5584,377.5883,376.9796,377.1492,13477.0
2025-05-06 12:00:00,378.0,378.0,377.14,377.15,13280.0,377.1991,377.1991,376.341,376.3509,13280.0
2025-05-06 12:10:00,377.13,378.74,377.1,378.2,20602.0,376.331,377.9376,376.301,377.3987,20602.0
2025-05-06 12:20:00,378.25,378.26,377.08,377.19,8629.0,377.4486,377.4586,376.2811,376.3908,8629.0
2025-05-06 12:30:00,377.17,377.37,376.82,376.93,21699.0,376.3709,376.5705,376.0216,376.1314,21699.0
2025-05-06 12:40:00,377.05,377.05,375.77,375.77,8565.0,376.2511,376.2511,374.9739,374.9739,8565.0
2025-05-06 12:50:00,375.55,375.74,375.01,375.01,4209.0,374.7543,374.9439,374.2155,374.2155,4209.0
2025-05-06 13:00:00,375.15,376.4,375.15,376.4,19876.0,374.3552,375.6025,374.3552,375.6025,19876.0
2025-05-06 13:10:00,376.15,376.85,375.85,376.7,6864.0,375.3531,376.0516,375.0537,375.9019,6864.0
2025-05-06 13:20:00,376.62,376.64,375.91,376.56,9299.0,375.8221,375.842,375.1136,375.7622,9299.0
2025-05-06 13:30:00,376.44,376.44,375.4,375.4,8169.0,375.6424,375.6424,374.6046,374.6046,8169.0
2025-05-06 13:40:00,375.26,375.42,374.4,374.6,8557.0,374.4649,374.6246,373.6068,373.8063,8557.0
2025-05-06 13:50:00,374.51,374.87,374.15,374.46,7399.0,373.7165,374.0758,373.3573,373.6666,7399.0
2025-05-06 14:00:00,374.48,375.54,374.35,375.46,16110.0,373.6866,374.7443,373.5569,374.6645,16110.0
2025-05-06 14:10:00,375.38,375.8,375.05,375.8,9706.0,374.5847,375.0038,374.2554,375.0038,9706.0
2025-05-06 14:20:00,375.51,376.43,375.51,376.39,13103.0,374.7144,375.6325,374.7144,375.5925,13103.0
2025-05-06 14:30:00,376.31,376.49,375.78,376.28,13296.0,375.5127,375.6923,374.9838,375.4828,13296.0
2025-05-06 14:40:00,376.35,377.14,376.03,376.93,11376.0,375.5526,376.341,375.2333,376.1314,11376.0
2025-05-06 14:50:00,376.9,377.58,376.84,377.58,12295.0,376.1015,376.78,376.0416,376.78,12295.0
2025-05-06 15:00:00,377.5,377.51,376.89,377.25,12886.0,376.7002,376.7102,376.0915,376.4507,12886.0
2025-05-06 15:10:00,377.24,377.67,377.05,377.34,17202.0,376.4407,376.8698,376.2511,376.5405,17202.0
2025-05-06 15:20:00,377.42,377.88,377.25,377.76,17159.0,376.6204,377.0794,376.4507,376.9596,17159.0
2025-05-06 15:30:00,377.69,378.28,377.59,378.0,25677.0,376.8898,377.4785,376.79,377.1991,25677.0
2025-05-06 15:40:00,377.98,378.43,377.83,378.08,29999.0,377.1792,377.6282,377.0295,377.279,29999.0
2025-05-06 15:50:00,378.03,378.03,376.97,377.27,143599.0,377.2291,377.2291,376.1713,376.4707,143599.0
2025-05-07 09:30:00,377.47,380.55,376.3,380.31,37158.0,376.6703,379.7437,375.5027,379.5042,37158.0
2025-05-07 09:40:00,380.07,381.88,379.95,380.19,12699.0,379.2647,381.0709,379.145,379.3845,12699.0
2025-05-07 09:50:00,380.29,381.04,380.2,380.85,26808.0,379.4843,380.2327,379.3945,380.0431,26808.0
2025-05-07 10:00:00,380.9,380.9,380.04,380.27,17381.0,380.093,380.093,379.2348,379.4643,17381.0
2025-05-07 10:10:00,380.27,380.7,379.86,380.08,15942.0,379.4643,379.8934,379.0552,379.2747,15942.0
2025-05-07 10:20:00,380.12,380.12,378.86,378.87,3981.0,379.3146,379.3146,378.0573,378.0673,3981.0
2025-05-07 10:30:00,379.25,380.01,378.61,379.72,13437.0,378.4465,379.2049,377.8078,378.9155,13437.0
2025-05-07 10:40:00,380.07,380.08,379.34,379.46,8424.0,379.2647,379.2747,378.5363,378.656,8424.0
2025-05-07 10:50:00,379.48,379.6,378.14,378.6,19763.0,378.676,378.7957,377.3388,377.7979,19763.0
2025-05-07 11:00:00,378.59,378.72,378.1,378.58,8204.0,377.7879,377.9176,377.2989,377.7779,8204.0
2025-05-07 11:10:00,378.61,379.54,378.6,379.33,4292.0,377.8078,378.7359,377.7979,378.5263,4292.0
2025-05-07 11:20:00,379.54,380.48,379.28,380.48,6991.0,378.7359,379.6739,378.4764,379.6739,6991.0
2025-05-07 11:30:00,380.48,381.44,380.29,381.43,5666.0,379.6739,380.6318,379.4843,380.6219,5666.0
2025-05-07 11:40:00,381.54,382.22,381.43,381.86,6731.0,380.7316,381.4102,380.6219,381.051,6731.0
2025-05-07 11:50:00,381.49,381.77,381.14,381.45,3887.0,380.6817,380.9611,380.3325,380.6418,3887.0
2025-05-07 12:00:00,381.69,382.22,381.62,382.0,4571.0,380.8813,381.4102,380.8115,381.1907,4571.0
2025-05-07 12:10:00,382.26,382.64,381.73,382.63,4417.0,381.4501,381.8293,380.9212,381.8193,4417.0
2025-05-07 12:20:00,382.41,382.41,381.61,381.77,3046.0,381.5998,381.5998,380.8015,380.9611,3046.0
2025-05-07 12:30:00,381.65,382.6,381.64,382.6,6630.0,380.8414,381.7894,380.8314,381.7894,6630.0
2025-05-07 12:40:00,382.45,382.79,382.23,382.45,5395.0,381.6397,381.979,381.4202,381.6397,5395.0
2025-05-07 12:50:00,382.83,383.43,382.58,383.19,12508.0,382.0189,382.6176,381.7694,382.3781,12508.0
2025-05-07 13:00:00,383.13,383.62,382.99,383.46,2757.0,382.3183,382.8072,382.1786,382.6476,2757.0
2025-05-07 13:10:00,383.51,384.24,383.51,383.83,7414.0,382.6975,383.4259,382.6975,383.0168,7414.0
2025-05-07 13:20:00,383.8,384.47,383.7,383.88,4549.0,382.9868,383.6554,382.8871,383.0667,4549.0
2025-05-07 13:30:00,383.97,384.4,383.51,383.6,5059.0,383.1565,383.5856,382.6975,382.7873,5059.0
2025-05-07 13:40:00,383.62,384.16,383.6,384.05,3067.0,382.8072,383.3461,382.7873,383.2363,3067.0
2025-05-07 13:50:00,384.1,384.32,382.95,383.0,6099.0,383.2862,383.5057,382.1386,382.1885,6099.0
2025-05-07 14:00:00,383.0,383.71,381.38,381.88,11190.0,382.1885,382.897,380.572,381.0709,11190.0
2025-05-07 14:10:00,381.99,382.26,381.45,382.03,4887.0,381.1807,381.4501,380.6418,381.2206,4887.0
2025-05-07 14:20:00,382.15,382.58,381.94,382.57,3185.0,381.3403,381.7694,381.1308,381.7594,3185.0
2025-05-07 14:30:00,382.13,383.37,382.1,383.33,7351.0,381.3204,382.5578,381.2904,382.5178,7351.0
2025-05-07 14:40:00,383.04,383.68,381.84,381.84,4811.0,382.2285,382.8671,381.031,381.031,4811.0
2025-05-07 14:50:00,382.06,383.79,381.51,383.72,17788.0,381.2505,382.9769,380.7017,382.907,17788.0
2025-05-07 15:00:00,383.8,384.52,382.84,383.31,14810.0,382.9868,383.7053,382.0289,382.4979,14810.0
2025-05-07 15:10:00,383.21,383.59,382.77,383.58,7906.0,382.3981,382.7773,381.959,382.7673,7906.0
2025-05-07 15:20:00,383.59,383.59,381.73,381.81,7084.0,382.7773,382.7773,380.9212,381.0011,7084.0
2025-05-07 15:30:00,381.79,382.58,381.31,382.48,13301.0,380.9811,381.7694,380.5021,381.6696,13301.0
2025-05-07 15:40:00,382.66,384.58,382.35,382.96,28894.0,381.8493,383.7652,381.5399,382.1486,28894.0
2025-05-07 15:50:00,382.59,384.26,382.08,384.05,89449.0,381.7794,383.4459,381.2705,383.2363,89449.0
2025-05-08 09:30:00,383.96,385.88,383.0,385.63,20370.0,383.1465,385.0624,382.1885,384.813,20370.0
2025-05-08 09:40:00,385.74,386.19,384.88,385.03,4935.0,384.9227,385.3718,384.0646,384.2142,4935.0
2025-05-08 09:50:00,385.06,385.53,384.78,385.16,3073.0,384.2442,384.7132,383.9648,384.344,3073.0
2025-05-08 10:00:00,384.52,384.8,383.71,384.4,5611.0,383.7053,383.9847,382.897,383.5856,5611.0
2025-05-08 10:10:00,384.19,385.64,384.17,385.64,3467.0,383.376,384.8229,383.3561,384.8229,3467.0
2025-05-08 10:20:00,385.99,387.22,385.72,386.5,14616.0,385.1722,386.3996,384.9028,385.6811,14616.0
2025-05-08 10:30:00,386.89,386.92,386.14,386.47,3981.0,386.0703,386.1002,385.3219,385.6512,3981.0
2025-05-08 10:40:00,386.56,386.6,385.92,386.07,1247.0,385.741,385.7809,385.1024,385.252,1247.0
2025-05-08 10:50:00,385.97,385.97,384.47,385.07,7075.0,385.1522,385.1522,383.6554,384.2542,7075.0
2025-05-08 11:00:00,384.83,385.9,384.8,385.9,8012.0,384.0147,385.0824,383.9847,385.0824,8012.0
2025-05-08 11:10:00,386.09,386.34,385.57,385.85,4545.0,385.272,385.5215,384.7531,385.0325,4545.0
2025-05-08 11:20:00,385.97,386.66,385.71,386.27,18121.0,385.1522,385.8408,384.8928,385.4516,18121.0
2025-05-08 11:30:00,385.97,386.55,385.55,386.47,9365.0,385.1522,385.731,384.7331,385.6512,9365.0
2025-05-08 11:40:00,386.71,388.32,386.66,387.68,5964.0,385.8907,387.4973,385.8408,386.8586,5964.0
2025-05-08 11:50:00,387.96,388.08,387.01,387.01,7545.0,387.138,387.2578,386.19,386.19,7545.0
2025-05-08 12:00:00,387.14,387.58,387.14,387.44,1905.0,386.3198,386.7588,386.3198,386.6191,1905.0
2025-05-08 12:10:00,387.5,387.61,387.0,387.21,5472.0,386.679,386.7888,386.1801,386.3896,5472.0
2025-05-08 12:20:00,387.28,387.56,386.91,387.36,3449.0,386.4595,386.7389,386.0903,386.5393,3449.0
2025-05-08 12:30:00,387.36,387.5,387.22,387.49,1814.0,386.5393,386.679,386.3996,386.669,1814.0
2025-05-08 12:40:00,387.4,387.46,386.88,387.25,4545.0,386.5792,386.6391,386.0603,386.4295,4545.0
2025-05-08 12:50:00,387.25,387.77,387.21,387.24,10309.0,386.4295,386.9484,386.3896,386.4196,10309.0
2025-05-08 13:00:00,387.24,387.5,386.81,386.81,5457.0,386.4196,386.679,385.9905,385.9905,5457.0
2025-05-08 13:10:00,386.63,387.12,386.63,386.82,3119.0,385.8108,386.2998,385.8108,386.0004,3119.0
2025-05-08 13:20:00,386.63,386.65,386.04,386.2,20268.0,385.8108,385.8308,385.2221,385.3818,20268.0
2025-05-08 13:30:00,386.43,386.64,386.25,386.48,2793.0,385.6113,385.8208,385.4317,385.6612,2793.0
2025-05-08 13:40:00,386.37,386.37,385.75,386.31,4287.0,385.5514,385.5514,384.9327,385.4915,4287.0
2025-05-08 13:50:00,386.47,386.5,385.73,385.74,1998.0,385.6512,385.6811,384.9128,384.9227,1998.0
2025-05-08 14:00:00,385.79,385.95,385.16,385.83,2382.0,384.9726,385.1323,384.344,385.0125,2382.0
2025-05-08 14:10:00,385.92,386.34,385.76,386.09,6393.0,385.1024,385.5215,384.9427,385.272,6393.0
2025-05-08 14:20:00,386.09,386.09,385.4,385.66,4415.0,385.272,385.272,384.5835,384.8429,4415.0
2025-05-08 14:30:00,385.75,386.44,385.75,386.24,3967.0,384.9327,385.6213,384.9327,385.4217,3967.0
2025-05-08 14:40:00,386.41,386.56,386.09,386.43,4405.0,385.5913,385.741,385.272,385.6113,4405.0
2025-05-08 14:50:00,386.3,386.34,386.01,386.03,3594.0,385.4815,385.5215,385.1922,385.2121,3594.0
2025-05-08 15:00:00,386.04,386.04,385.2,385.42,4664.0,385.2221,385.2221,384.3839,384.6034,4664.0
2025-05-08 15:10:00,385.4,385.52,385.05,385.1,4507.0,384.5835,384.7032,384.2342,384.2841,4507.0
2025-05-08 15:20:00,385.47,385.77,385.21,385.48,2702.0,384.6533,384.9527,384.3939,384.6633,2702.0
2025-05-08 15:30:00,385.38,385.5,384.79,384.79,11049.0,384.5635,384.6832,383.9747,383.9747,11049.0
2025-05-08 15:40:00,384.86,385.0,383.92,384.38,12016.0,384.0446,384.1843,383.1066,383.5656,12016.0
2025-05-08 15:50:00,384.23,384.23,382.36,382.65,70989.0,383.4159,383.4159,381.5499,381.8393,70989.0
2025-05-09 09:30:00,382.2,383.5,380.28,382.84,19996.0,381.3902,382.6875,379.4743,382.0289,19996.0
2025-05-09 09:40:00,382.94,384.02,382.93,383.63,4304.0,382.1287,383.2064,382.1187,382.8172,4304.0
2025-05-09 09:50:00,383.46,384.55,382.98,384.08,11909.0,382.6476,383.7353,382.1686,383.2663,11909.0
2025-05-09 10:00:00,384.08,384.54,383.63,384.1,3297.0,383.2663,383.7253,382.8172,383.2862,3297.0
2025-05-09 10:10:00,384.1,384.44,383.12,383.12,5167.0,383.2862,383.6255,382.3083,382.3083,5167.0
2025-05-09 10:20:00,383.12,383.16,382.23,382.73,8621.0,382.3083,382.3482,381.4202,381.9191,8621.0
2025-05-09 10:30:00,382.98,383.41,381.63,381.92,5464.0,382.1686,382.5977,380.8214,381.1108,5464.0
2025-05-09 10:40:00,381.68,383.01,381.68,382.99,6801.0,380.8713,382.1985,380.8713,382.1786,6801.0
2025-05-09 10:50:00,383.05,383.16,382.36,382.51,3090.0,382.2384,382.3482,381.5499,381.6996,3090.0
2025-05-09 11:00:00,382.78,382.96,382.41,382.96,2262.0,381.969,382.1486,381.5998,382.1486,2262.0
2025-05-09 11:10:00,382.77,382.79,382.11,382.14,5733.0,381.959,381.979,381.3004,381.3304,5733.0
2025-05-09 11:20:00,382.05,382.05,381.59,381.71,20654.0,381.2406,381.2406,380.7815,380.9013,20654.0
2025-05-09 11:30:00,381.67,382.67,381.66,382.25,15126.0,380.8614,381.8592,380.8514,381.4401,15126.0
2025-05-09 11:40:00,382.32,382.87,382.09,382.87,2689.0,381.51,382.0588,381.2805,382.0588,2689.0
2025-05-09 11:50:00,382.86,383.32,382.86,383.03,3652.0,382.0488,382.5079,382.0488,382.2185,3652.0
2025-05-09 12:00:00,383.21,383.22,382.14,382.14,5316.0,382.3981,382.4081,381.3304,381.3304,5316.0
2025-05-09 12:10:00,382.11,382.59,381.74,382.59,2139.0,381.3004,381.7794,380.9312,381.7794,2139.0
2025-05-09 12:20:00,382.54,382.86,382.23,382.37,2552.0,381.7295,382.0488,381.4202,381.5599,2552.0
2025-05-09 12:30:00,382.43,382.56,382.08,382.55,1155.0,381.6197,381.7495,381.2705,381.7395,1155.0
2025-05-09 12:40:00,382.5,382.72,382.22,382.23,4071.0,381.6896,381.9091,381.4102,381.4202,4071.0
2025-05-09 12:50:00,382.16,382.36,382.15,382.35,470.0,381.3503,381.5499,381.3403,381.5399,470.0
2025-05-09 13:00:00,382.14,382.25,381.86,382.25,3323.0,381.3304,381.4401,381.051,381.4401,3323.0
2025-05-09 13:10:00,382.33,382.44,381.94,382.44,2601.0,381.52,381.6297,381.1308,381.6297,2601.0
2025-05-09 13:20:00,382.5,382.51,381.57,381.58,3705.0,381.6896,381.6996,380.7616,380.7715,3705.0
2025-05-09 13:30:00,381.72,381.88,381.43,381.5,2538.0,380.9113,381.0709,380.6219,380.6917,2538.0
2025-05-09 13:40:00,381.87,382.26,381.68,382.22,4207.0,381.0609,381.4501,380.8713,381.4102,4207.0
2025-05-09 13:50:00,382.19,382.61,381.87,382.57,7158.0,381.3803,381.7994,381.0609,381.7594,7158.0
2025-05-09 14:00:00,382.42,382.42,381.94,381.94,1883.0,381.6098,381.6098,381.1308,381.1308,1883.0
2025-05-09 14:10:00,381.94,381.94,381.34,381.53,2053.0,381.1308,381.1308,380.5321,380.7217,2053.0
2025-05-09 14:20:00,381.69,381.69,381.13,381.28,1940.0,380.8813,380.8813,380.3225,380.4722,1940.0
2025-05-09 14:30:00,381.24,381.76,381.23,381.58,2270.0,380.4323,380.9512,380.4223,380.7715,2270.0
2025-05-09 14:40:00,381.7,382.02,381.56,381.79,3433.0,380.8913,381.2106,380.7516,380.9811,3433.0
2025-05-09 14:50:00,381.98,382.0,381.67,381.91,1826.0,381.1707,381.1907,380.8614,381.1008,1826.0
2025-05-09 15:00:00,381.83,382.28,381.82,382.21,2441.0,381.021,381.4701,381.011,381.4002,2441.0
2025-05-09 15:10:00,382.22,382.22,381.34,381.34,6587.0,381.4102,381.4102,380.5321,380.5321,6587.0
2025-05-09 15:20:00,381.31,381.33,380.78,381.1,4773.0,380.5021,380.5221,379.9732,380.2926,4773.0
2025-05-09 15:30:00,380.75,381.13,380.41,380.75,8496.0,379.9433,380.3225,379.604,379.9433,8496.0
2025-05-09 15:40:00,380.92,381.5,380.71,381.25,8400.0,380.1129,380.6917,379.9034,380.4422,8400.0
2025-05-09 15:50:00,381.28,381.75,380.75,380.95,52079.0,380.4722,380.9412,379.9433,380.1429,52079.0
2025-05-12 09:30:00,389.07,390.0,386.5,388.81,28193.0,388.2457,389.1737,385.6811,387.9862,28193.0
2025-05-12 09:40:00,388.69,389.7,387.2,387.9,11329.0,387.8665,388.8743,386.3796,387.0782,11329.0
2025-05-12 09:50:00,388.51,389.34,387.91,389.0,9113.0,387.6869,388.5151,387.0881,388.1758,9113.0
2025-05-12 10:00:00,389.31,390.87,389.11,390.44,46932.0,388.4852,390.0419,388.2856,389.6128,46932.0
2025-05-12 10:10:00,390.63,392.42,390.63,392.32,6813.0,389.8024,391.5886,389.8024,391.4888,6813.0
2025-05-12 10:20:00,392.4,392.4,390.15,390.18,11348.0,391.5686,391.5686,389.3234,389.3533,11348.0
2025-05-12 10:30:00,389.79,389.86,388.41,389.11,13345.0,388.9642,389.034,387.5871,388.2856,13345.0
2025-05-12 10:40:00,388.99,390.61,388.98,390.51,8089.0,388.1658,389.7824,388.1559,389.6826,8089.0
2025-05-12 10:50:00,390.66,391.0,389.61,389.63,6544.0,389.8323,390.1716,388.7845,388.8045,6544.0
2025-05-12 11:00:00,389.7,389.98,388.75,389.31,3946.0,388.8743,389.1538,387.9264,388.4852,3946.0
2025-05-12 11:10:00,388.69,390.03,388.69,389.8,5397.0,387.8665,389.2036,387.8665,388.9741,5397.0
2025-05-12 11:20:00,389.77,389.77,388.81,389.6,6237.0,388.9442,388.9442,387.9862,388.7746,6237.0
2025-05-12 11:30:00,389.68,389.75,388.25,388.35,11825.0,388.8544,388.9242,387.4274,387.5272,11825.0
2025-05-12 11:40:00,388.35,388.35,387.31,387.31,8824.0,387.5272,387.5272,386.4894,386.4894,8824.0
2025-05-12 11:50:00,387.53,387.83,387.27,387.56,3017.0,386.7089,387.0083,386.4495,386.7389,3017.0
2025-05-12 12:00:00,387.13,387.75,387.13,387.74,7486.0,386.3098,386.9285,386.3098,386.9185,7486.0
2025-05-12 12:10:00,387.74,387.91,387.51,387.52,14642.0,386.9185,387.0881,386.689,386.699,14642.0
2025-05-12 12:20:00,387.52,388.2,387.36,387.87,9981.0,386.699,387.3775,386.5393,387.0482,9981.0
2025-05-12 12:30:00,388.0,388.45,387.93,388.19,7124.0,387.1779,387.627,387.1081,387.3675,7124.0
2025-05-12 12:40:00,388.18,389.24,388.18,388.9,11874.0,387.3576,388.4153,387.3576,388.076,11874.0
2025-05-12 12:50:00,388.91,389.25,388.79,389.16,6604.0,388.086,388.4253,387.9663,388.3355,6604.0
2025-05-12 13:00:00,389.37,390.39,389.26,390.17,2716.0,388.545,389.5629,388.4353,389.3433,2716.0
2025-05-12 13:10:00,390.15,390.34,389.64,389.75,3679.0,389.3234,389.513,388.8145,388.9242,3679.0
2025-05-12 13:20:00,389.62,389.91,389.09,389.51,9140.0,388.7945,389.0839,388.2656,388.6847,9140.0
2025-05-12 13:30:00,389.7,389.7,388.82,389.08,10667.0,388.8743,388.8743,387.9962,388.2557,10667.0
2025-05-12 13:40:00,389.12,389.12,388.79,388.95,9410.0,388.2956,388.2956,387.9663,388.1259,9410.0
2025-05-12 13:50:00,389.09,389.12,388.64,388.79,4417.0,388.2656,388.2956,387.8166,387.9663,4417.0
2025-05-12 14:00:00,388.81,389.11,388.54,388.95,6000.0,387.9862,388.2856,387.7168,388.1259,6000.0
2025-05-12 14:10:00,388.95,389.14,388.69,389.14,2037.0,388.1259,388.3155,387.8665,388.3155,2037.0
2025-05-12 14:20:00,389.17,389.28,388.59,388.85,5132.0,388.3455,388.4552,387.7667,388.0261,5132.0
2025-05-12 14:30:00,388.85,388.91,387.88,388.68,23206.0,388.0261,388.086,387.0582,387.8565,23206.0
2025-05-12 14:40:00,388.68,388.81,388.23,388.29,6066.0,387.8565,387.9862,387.4075,387.4673,6066.0
2025-05-12 14:50:00,388.16,388.28,387.74,388.02,9202.0,387.3376,387.4574,386.9185,387.1979,9202.0
2025-05-12 15:00:00,387.98,388.6,387.72,388.38,8916.0,387.158,387.7767,386.8985,387.5571,8916.0
2025-05-12 15:10:00,388.38,388.75,388.14,388.65,10559.0,387.5571,387.9264,387.3176,387.8266,10559.0
2025-05-12 15:20:00,388.64,388.82,388.25,388.28,8208.0,387.8166,387.9962,387.4274,387.4574,8208.0
2025-05-12 15:30:00,388.25,388.33,386.98,387.03,33671.0,387.4274,387.5072,386.1601,386.21,33671.0
2025-05-12 15:40:00,387.22,387.29,386.68,387.11,23568.0,386.3996,386.4694,385.8607,386.2898,23568.0
2025-05-12 15:50:00,387.29,388.25,386.83,388.22,77173.0,386.4694,387.4274,386.0104,387.3975,77173.0
2025-05-13 09:30:00,388.67,390.46,386.51,387.44,21608.0,387.8465,389.6327,385.6911,386.6191,21608.0
2025-05-13 09:40:00,387.7,388.21,387.15,387.94,5704.0,386.8786,387.3875,386.3297,387.1181,5704.0
2025-05-13 09:50:00,388.02,388.59,387.52,388.31,9790.0,387.1979,387.7667,386.699,387.4873,9790.0
2025-05-13 10:00:00,388.53,388.62,387.8,388.17,7636.0,387.7068,387.7966,386.9784,387.3476,7636.0
2025-05-13 10:10:00,388.16,389.37,388.14,388.96,4568.0,387.3376,388.545,387.3176,388.1359,4568.0
2025-05-13 10:20:00,389.1,389.29,387.77,387.84,12362.0,388.2756,388.4652,386.9484,387.0183,12362.0
2025-05-13 10:30:00,387.85,387.96,386.42,386.54,14041.0,387.0283,387.138,385.6013,385.721,14041.0
2025-05-13 10:40:00,386.61,386.74,385.97,385.97,14096.0,385.7909,385.9206,385.1522,385.1522,14096.0
2025-05-13 10:50:00,386.2,386.97,385.78,386.3,7221.0,385.3818,386.1501,384.9626,385.4815,7221.0
2025-05-13 11:00:00,386.53,387.08,386.45,386.75,4039.0,385.7111,386.2599,385.6312,385.9306,4039.0
2025-05-13 11:10:00,386.62,386.63,386.27,386.56,4320.0,385.8009,385.8108,385.4516,385.741,4320.0
2025-05-13 11:20:00,386.59,388.78,386.59,388.45,6851.0,385.7709,387.9563,385.7709,387.627,6851.0
2025-05-13 11:30:00,388.47,389.5,388.47,389.4,7731.0,387.6469,388.6748,387.6469,388.575,7731.0
2025-05-13 11:40:00,389.43,389.47,388.6,388.65,1801.0,388.6049,388.6448,387.7767,387.8266,1801.0
2025-05-13 11:50:00,388.14,388.82,387.84,388.28,1806.0,387.3176,387.9962,387.0183,387.4574,1806.0
2025-05-13 12:00:00,388.32,388.98,388.23,388.91,2218.0,387.4973,388.1559,387.4075,388.086,2218.0
2025-05-13 12:10:00,388.84,389.48,388.84,388.85,800.0,388.0162,388.6548,388.0162,388.0261,800.0
2025-05-13 12:20:00,388.92,389.75,388.69,389.38,6832.0,388.096,388.9242,387.8665,388.555,6832.0
2025-05-13 12:30:00,389.38,389.4,388.92,389.4,3346.0,388.555,388.575,388.096,388.575,3346.0
2025-05-13 12:40:00,389.17,389.51,389.0,389.28,2674.0,388.3455,388.6847,388.1758,388.4552,2674.0
2025-05-13 12:50:00,389.34,389.48,389.27,389.47,2538.0,388.5151,388.6548,388.4453,388.6448,2538.0
2025-05-13 13:00:00,389.13,389.25,388.83,388.89,2590.0,388.3056,388.4253,388.0062,388.0661,2590.0
2025-05-13 13:10:00,388.62,389.26,388.52,389.13,2255.0,387.7966,388.4353,387.6968,388.3056,2255.0
2025-05-13 13:20:00,389.06,389.56,389.06,389.26,5076.0,388.2357,388.7346,388.2357,388.4353,5076.0
2025-05-13 13:30:00,389.3,389.81,389.14,389.34,6082.0,388.4752,388.9841,388.3155,388.5151,6082.0
2025-05-13 13:40:00,389.43,389.43,389.06,389.21,3516.0,388.6049,388.6049,388.2357,388.3854,3516.0
2025-05-13 13:50:00,389.21,389.29,388.51,389.08,3176.0,388.3854,388.4652,387.6869,388.2557,3176.0
2025-05-13 14:00:00,389.08,389.68,389.07,389.55,1868.0,388.2557,388.8544,388.2457,388.7247,1868.0
2025-05-13 14:10:00,389.53,389.87,388.36,388.74,6087.0,388.7047,389.044,387.5372,387.9164,6087.0
2025-05-13 14:20:00,388.66,388.9,388.27,388.5,4161.0,387.8365,388.076,387.4474,387.6769,4161.0
2025-05-13 14:30:00,388.65,388.97,388.47,388.97,1895.0,387.8266,388.1459,387.6469,388.1459,1895.0
2025-05-13 14:40:00,388.81,389.17,388.66,389.17,12663.0,387.9862,388.3455,387.8365,388.3455,12663.0
2025-05-13 14:50:00,389.05,389.05,388.42,388.8,11350.0,388.2257,388.2257,387.5971,387.9763,11350.0
2025-05-13 15:00:00,388.64,388.78,388.41,388.5,3211.0,387.8166,387.9563,387.5871,387.6769,3211.0
2025-05-13 15:10:00,388.5,388.75,388.31,388.5,14509.0,387.6769,387.9264,387.4873,387.6769,14509.0
2025-05-13 15:20:00,388.5,389.23,388.34,389.06,6317.0,387.6769,388.4053,387.5172,388.2357,6317.0
2025-05-13 15:30:00,389.06,389.33,388.92,389.24,4001.0,388.2357,388.5051,388.096,388.4153,4001.0
2025-05-13 15:40:00,389.37,389.64,388.61,388.72,11236.0,388.545,388.8145,387.7867,387.8964,11236.0
2025-05-13 15:50:00,388.91,388.91,387.47,387.57,38999.0,388.086,388.086,386.6491,386.7489,38999.0
2025-05-14 09:30:00,386.96,387.98,385.89,387.13,19628.0,386.1401,387.158,385.0724,386.3098,19628.0
2025-05-14 09:40:00,387.04,387.98,386.23,386.81,23529.0,386.22,387.158,385.4117,385.9905,23529.0
2025-05-14 09:50:00,386.83,387.55,385.55,387.55,11726.0,386.0104,386.7289,384.7331,386.7289,11726.0
2025-05-14 10:00:00,387.58,387.58,385.54,385.92,20575.0,386.7588,386.7588,384.7232,385.1024,20575.0
2025-05-14 10:10:00,385.92,386.03,384.82,384.93,15039.0,385.1024,385.2121,384.0047,384.1144,15039.0
2025-05-14 10:20:00,385.11,385.64,385.1,385.27,15326.0,384.2941,384.8229,384.2841,384.4537,15326.0
2025-05-14 10:30:00,385.5,386.19,385.35,385.81,5892.0,384.6832,385.3718,384.5336,384.9926,5892.0
2025-05-14 10:40:00,385.87,385.88,385.39,385.56,4121.0,385.0525,385.0624,384.5735,384.7431,4121.0
2025-05-14 10:50:00,385.73,386.13,385.53,385.67,2482.0,384.9128,385.3119,384.7132,384.8529,2482.0
2025-05-14 11:00:00,385.56,385.89,384.98,385.26,14105.0,384.7431,385.0724,384.1643,384.4438,14105.0
2025-05-14 11:10:00,385.25,385.95,384.76,384.76,6733.0,384.4338,385.1323,383.9448,383.9448,6733.0
2025-05-14 11:20:00,385.13,385.7,384.82,385.69,12348.0,384.314,384.8828,384.0047,384.8728,12348.0
2025-05-14 11:30:00,385.77,386.21,385.22,386.13,12432.0,384.9527,385.3917,384.4038,385.3119,12432.0
2025-05-14 11:40:00,385.99,386.11,385.72,386.11,3799.0,385.1722,385.2919,384.9028,385.2919,3799.0
2025-05-14 11:50:00,386.01,386.01,385.59,385.74,6703.0,385.1922,385.1922,384.7731,384.9227,6703.0
2025-05-14 12:00:00,385.74,386.31,385.74,385.94,8200.0,384.9227,385.4915,384.9227,385.1223,8200.0
2025-05-14 12:10:00,385.94,386.32,385.67,386.07,16516.0,385.1223,385.5015,384.8529,385.252,16516.0
2025-05-14 12:20:00,386.03,386.11,385.82,386.0,3355.0,385.2121,385.2919,385.0026,385.1822,3355.0
2025-05-14 12:30:00,386.13,386.33,386.02,386.02,3176.0,385.3119,385.5115,385.2021,385.2021,3176.0
2025-05-14 12:40:00,386.01,386.11,385.87,386.11,5102.0,385.1922,385.2919,385.0525,385.2919,5102.0
2025-05-14 12:50:00,386.19,386.76,385.88,386.45,14553.0,385.3718,385.9406,385.0624,385.6312,14553.0
2025-05-14 13:00:00,386.31,386.32,385.98,386.18,2922.0,385.4915,385.5015,385.1622,385.3618,2922.0
2025-05-14 13:10:00,386.19,386.41,385.45,385.89,20075.0,385.3718,385.5913,384.6333,385.0724,20075.0
2025-05-14 13:20:00,385.92,385.92,385.66,385.8,1667.0,385.1024,385.1024,384.8429,384.9826,1667.0
2025-05-14 13:30:00,385.79,386.28,385.79,386.19,2072.0,384.9726,385.4616,384.9726,385.3718,2072.0
2025-05-14 13:40:00,386.43,386.52,386.13,386.3,2896.0,385.6113,385.7011,385.3119,385.4815,2896.0
2025-05-14 13:50:00,386.41,386.8,386.41,386.79,1048.0,385.5913,385.9805,385.5913,385.9705,1048.0
2025-05-14 14:00:00,386.85,387.11,386.61,387.11,4211.0,386.0304,386.2898,385.7909,386.2898,4211.0
2025-05-14 14:10:00,386.93,387.25,386.62,387.25,6736.0,386.1102,386.4295,385.8009,386.4295,6736.0
2025-05-14 14:20:00,387.35,387.38,386.58,386.84,6123.0,386.5293,386.5593,385.761,386.0204,6123.0
2025-05-14 14:30:00,386.76,388.02,386.76,387.85,2960.0,385.9406,387.1979,385.9406,387.0283,2960.0
2025-05-14 14:40:00,387.89,387.9,387.47,387.5,5522.0,387.0682,387.0782,386.6491,386.679,5522.0
2025-05-14 14:50:00,387.44,387.54,387.17,387.28,4035.0,386.6191,386.7189,386.3497,386.4595,4035.0
2025-05-14 15:00:00,387.06,387.06,386.58,386.87,3663.0,386.2399,386.2399,385.761,386.0503,3663.0
2025-05-14 15:10:00,387.08,387.3,386.78,386.86,5524.0,386.2599,386.4794,385.9605,386.0404,5524.0
2025-05-14 15:20:00,386.79,387.0,386.25,386.69,8114.0,385.9705,386.1801,385.4317,385.8707,8114.0
2025-05-14 15:30:00,386.53,386.75,386.07,386.28,7891.0,385.7111,385.9306,385.252,385.4616,7891.0
2025-05-14 15:40:00,386.22,386.62,386.01,386.56,11854.0,385.4017,385.8009,385.1922,385.741,11854.0
2025-05-14 15:50:00,386.78,387.29,385.97,386.32,55318.0,385.9605,386.4694,385.1522,385.5015,55318.0
2025-05-15 09:30:00,388.5,389.0,385.5,385.5,19054.0,387.6769,388.1758,384.6832,384.6832,19054.0
2025-05-15 09:40:00,385.78,386.23,384.58,385.11,63379.0,384.9626,385.4117,383.7652,384.2941,63379.0
2025-05-15 09:50:00,385.11,387.37,384.83,387.0,9931.0,384.2941,386.5493,384.0147,386.1801,9931.0
2025-05-15 10:00:00,387.28,389.0,387.24,387.51,10698.0,386.4595,388.1758,386.4196,386.689,10698.0
2025-05-15 10:10:00,387.39,389.56,387.39,389.06,7472.0,386.5692,388.7346,386.5692,388.2357,7472.0
2025-05-15 10:20:00,389.06,389.89,389.06,389.47,7316.0,388.2357,389.0639,388.2357,388.6448,7316.0
2025-05-15 10:30:00,389.31,389.91,389.01,389.63,11242.0,388.4852,389.0839,388.1858,388.8045,11242.0
2025-05-15 10:40:00,389.62,389.73,388.87,389.49,18701.0,388.7945,388.9043,388.0461,388.6648,18701.0
2025-05-15 10:50:00,389.56,389.61,388.92,389.45,6937.0,388.7346,388.7845,388.096,388.6249,6937.0
2025-05-15 11:00:00,389.45,390.85,389.43,390.85,13579.0,388.6249,390.0219,388.6049,390.0219,13579.0
2025-05-15 11:10:00,390.46,391.03,390.46,390.84,3765.0,389.6327,390.2015,389.6327,390.0119,3765.0
2025-05-15 11:20:00,390.73,391.41,390.65,390.69,21790.0,389.9022,390.5807,389.8223,389.8622,21790.0
2025-05-15 11:30:00,390.68,391.3,390.25,390.53,6710.0,389.8523,390.471,389.4232,389.7026,6710.0
2025-05-15 11:40:00,390.84,391.34,390.58,391.18,7788.0,390.0119,390.5109,389.7525,390.3512,7788.0
2025-05-15 11:50:00,390.88,391.21,390.83,390.98,5575.0,390.0518,390.3811,390.0019,390.1516,5575.0
2025-05-15 12:00:00,391.12,391.57,390.96,391.57,3131.0,390.2913,390.7404,390.1317,390.7404,3131.0
2025-05-15 12:10:00,391.58,391.98,391.17,391.17,5607.0,390.7504,391.1495,390.3412,390.3412,5607.0
2025-05-15 12:20:00,391.09,391.37,390.84,391.05,14989.0,390.2614,390.5408,390.0119,390.2215,14989.0
2025-05-15 12:30:00,391.05,391.24,390.67,390.83,5206.0,390.2215,390.4111,389.8423,390.0019,5206.0
2025-05-15 12:40:00,390.93,391.4,390.69,391.29,3562.0,390.1017,390.5707,389.8622,390.461,3562.0
2025-05-15 12:50:00,391.37,391.64,391.28,391.64,3300.0,390.5408,390.8102,390.451,390.8102,3300.0
2025-05-15 13:00:00,391.5,392.41,391.49,391.64,4605.0,390.6705,391.5786,390.6606,390.8102,4605.0
2025-05-15 13:10:00,391.67,392.02,391.31,392.02,4480.0,390.8402,391.1894,390.4809,391.1894,4480.0
2025-05-15 13:20:00,391.88,392.23,391.84,392.19,1792.0,391.0497,391.399,391.0098,391.3591,1792.0
2025-05-15 13:30:00,391.88,392.04,391.54,391.76,3512.0,391.0497,391.2094,390.7104,390.93,3512.0
2025-05-15 13:40:00,391.73,392.32,391.72,392.32,3869.0,390.9,391.4888,390.8901,391.4888,3869.0
2025-05-15 13:50:00,392.12,392.62,391.96,392.0,6807.0,391.2892,391.7882,391.1296,391.1695,6807.0
2025-05-15 14:00:00,391.78,392.02,390.81,391.17,34070.0,390.9499,391.1894,389.982,390.3412,34070.0
2025-05-15 14:10:00,391.15,391.37,390.82,390.89,3755.0,390.3213,390.5408,389.992,390.0618,3755.0
2025-05-15 14:20:00,390.81,391.42,390.8,391.25,48603.0,389.982,390.5907,389.972,390.4211,48603.0
2025-05-15 14:30:00,391.42,391.81,391.39,391.74,4032.0,390.5907,390.9799,390.5608,390.91,4032.0
2025-05-15 14:40:00,391.58,392.15,391.58,391.68,8931.0,390.7504,391.3192,390.7504,390.8501,8931.0
2025-05-15 14:50:00,391.66,392.4,391.66,392.4,4152.0,390.8302,391.5686,390.8302,391.5686,4152.0
2025-05-15 15:00:00,392.27,392.53,392.17,392.27,3754.0,391.4389,391.6983,391.3391,391.4389,3754.0
2025-05-15 15:10:00,392.26,392.42,391.94,392.42,7249.0,391.4289,391.5886,391.1096,391.5886,7249.0
2025-05-15 15:20:00,392.45,392.45,391.99,392.18,10809.0,391.6185,391.6185,391.1595,391.3491,10809.0
2025-05-15 15:30:00,392.33,392.62,392.1,392.46,9567.0,391.4988,391.7882,391.2693,391.6285,9567.0
2025-05-15 15:40:00,392.63,392.63,391.86,392.04,11987.0,391.7981,391.7981,391.0298,391.2094,11987.0
2025-05-15 15:50:00,392.12,392.48,391.46,392.01,58210.0,391.2892,391.6485,390.6306,391.1794,58210.0
2025-05-16 09:30:00,393.1,393.1,389.6,390.98,75111.0,392.2671,392.2671,388.7746,390.1516,75111.0
2025-05-16 09:40:00,390.71,392.84,390.71,392.56,13375.0,389.8822,392.0077,389.8822,391.7283,13375.0
2025-05-16 09:50:00,392.4,393.16,392.39,393.16,2582.0,391.5686,392.327,391.5586,392.327,2582.0
2025-05-16 10:00:00,392.92,393.17,392.13,392.25,16579.0,392.0875,392.337,391.2992,391.4189,16579.0
2025-05-16 10:10:00,392.25,392.95,391.79,392.55,6132.0,391.4189,392.1175,390.9599,391.7183,6132.0
2025-05-16 10:20:00,392.91,393.5,392.49,392.5,3783.0,392.0775,392.6663,391.6584,391.6684,3783.0
2025-05-16 10:30:00,392.5,393.0,392.5,392.89,2757.0,391.6684,392.1674,391.6684,392.0576,2757.0
2025-05-16 10:40:00,392.9,393.01,392.38,392.55,2505.0,392.0676,392.1773,391.5487,391.7183,2505.0
2025-05-16 10:50:00,392.74,392.74,391.7,392.33,20013.0,391.9079,391.9079,390.8701,391.4988,20013.0
2025-05-16 11:00:00,392.21,392.6,392.0,392.05,1971.0,391.379,391.7682,391.1695,391.2194,1971.0
2025-05-16 11:10:00,392.05,392.44,392.04,392.38,5006.0,391.2194,391.6085,391.2094,391.5487,5006.0
2025-05-16 11:20:00,392.38,392.38,391.86,392.0,3249.0,391.5487,391.5487,391.0298,391.1695,3249.0
2025-05-16 11:30:00,392.02,392.03,391.63,391.87,8215.0,391.1894,391.1994,390.8003,391.0397,8215.0
2025-05-16 11:40:00,391.74,392.0,391.38,391.44,23582.0,390.91,391.1695,390.5508,390.6107,23582.0
2025-05-16 11:50:00,391.16,391.59,391.16,391.52,13912.0,390.3313,390.7603,390.3313,390.6905,13912.0
2025-05-16 12:00:00,391.52,392.39,391.51,392.03,9863.0,390.6905,391.5586,390.6805,391.1994,9863.0
2025-05-16 12:10:00,392.07,392.64,392.07,392.64,1977.0,391.2393,391.8081,391.2393,391.8081,1977.0
2025-05-16 12:20:00,392.64,392.98,392.64,392.87,3594.0,391.8081,392.1474,391.8081,392.0376,3594.0
2025-05-16 12:30:00,392.87,393.54,392.86,393.54,7414.0,392.0376,392.7062,392.0276,392.7062,7414.0
2025-05-16 12:40:00,393.7,393.7,393.11,393.33,6878.0,392.8659,392.8659,392.2771,392.4967,6878.0
2025-05-16 12:50:00,393.31,394.22,393.3,394.05,4968.0,392.4767,393.3848,392.4667,393.2151,4968.0
2025-05-16 13:00:00,393.91,394.49,393.91,394.04,5604.0,393.0754,393.6542,393.0754,393.2051,5604.0
2025-05-16 13:10:00,393.97,394.38,393.79,394.38,2278.0,393.1353,393.5444,392.9557,393.5444,2278.0
2025-05-16 13:20:00,394.19,394.19,393.73,394.04,1797.0,393.3548,393.3548,392.8958,393.2051,1797.0
2025-05-16 13:30:00,393.67,394.04,393.42,393.43,3575.0,392.8359,393.2051,392.5865,392.5964,3575.0
2025-05-16 13:40:00,393.23,393.49,393.21,393.37,10853.0,392.3969,392.6563,392.3769,392.5366,10853.0
2025-05-16 13:50:00,393.71,393.71,392.71,392.72,5315.0,392.8758,392.8758,391.878,391.8879,5315.0
2025-05-16 14:00:00,392.72,392.72,392.35,392.46,4637.0,391.8879,391.8879,391.5187,391.6285,4637.0
2025-05-16 14:10:00,392.33,392.63,392.24,392.48,4984.0,391.4988,391.7981,391.409,391.6485,4984.0
2025-05-16 14:20:00,392.48,392.92,392.46,392.91,5299.0,391.6485,392.0875,391.6285,392.0775,5299.0
2025-05-16 14:30:00,392.91,393.1,392.73,393.03,4832.0,392.0775,392.2671,391.8979,392.1973,4832.0
2025-05-16 14:40:00,392.97,393.51,392.97,393.29,9664.0,392.1374,392.6763,392.1374,392.4567,9664.0
2025-05-16 14:50:00,393.41,393.54,393.19,393.19,4091.0,392.5765,392.7062,392.3569,392.3569,4091.0
2025-05-16 15:00:00,393.31,393.41,393.02,393.12,6094.0,392.4767,392.5765,392.1873,392.2871,6094.0
2025-05-16 15:10:00,393.25,393.46,392.95,393.13,5639.0,392.4168,392.6264,392.1175,392.2971,5639.0
2025-05-16 15:20:00,393.07,393.46,393.03,393.3,9795.0,392.2372,392.6264,392.1973,392.4667,9795.0
2025-05-16 15:30:00,393.3,393.41,392.93,393.01,27337.0,392.4667,392.5765,392.0975,392.1773,27337.0
2025-05-16 15:40:00,393.01,393.66,392.89,393.57,13728.0,392.1773,392.826,392.0576,392.7361,13728.0
2025-05-16 15:50:00,393.46,394.44,393.37,394.27,49268.0,392.6264,393.6043,392.5366,393.4347,49268.0
2025-05-19 09:30:00,392.35,393.9,390.0,391.21,32518.0,391.5187,393.0654,389.1737,390.3811,32518.0
2025-05-19 09:40:00,391.21,391.42,390.13,390.59,11435.0,390.3811,390.5907,389.3034,389.7625,11435.0
2025-05-19 09:50:00,390.7,392.62,390.62,392.23,11724.0,389.8722,391.7882,389.7924,391.399,11724.0
2025-05-19 10:00:00,392.31,392.91,391.54,391.58,12643.0,391.4788,392.0775,390.7104,390.7504,12643.0
2025-05-19 10:10:00,391.58,392.5,391.58,392.36,7542.0,390.7504,391.6684,390.7504,391.5287,7542.0
2025-05-19 10:20:00,392.35,392.8,391.72,392.16,5346.0,391.5187,391.9678,390.8901,391.3291,5346.0
2025-05-19 10:30:00,392.47,392.62,392.11,392.19,5615.0,391.6385,391.7882,391.2792,391.3591,5615.0
2025-05-19 10:40:00,392.22,392.52,392.21,392.38,3532.0,391.389,391.6884,391.379,391.5487,3532.0
2025-05-19 10:50:00,392.38,392.85,392.38,392.7,3734.0,391.5487,392.0177,391.5487,391.868,3734.0
2025-05-19 11:00:00,392.65,392.73,392.21,392.22,14390.0,391.8181,391.8979,391.379,391.389,14390.0
2025-05-19 11:10:00,392.25,392.38,392.06,392.28,14126.0,391.4189,391.5487,391.2293,391.4489,14126.0
2025-05-19 11:20:00,392.16,392.59,392.05,392.15,8496.0,391.3291,391.7582,391.2194,391.3192,8496.0
2025-05-19 11:30:00,392.36,392.36,391.88,392.21,11837.0,391.5287,391.5287,391.0497,391.379,11837.0
2025-05-19 11:40:00,392.25,392.62,392.08,392.16,14129.0,391.4189,391.7882,391.2493,391.3291,14129.0
2025-05-19 11:50:00,392.16,392.23,391.89,392.03,3646.0,391.3291,391.399,391.0597,391.1994,3646.0
2025-05-19 12:00:00,392.02,392.39,392.0,392.34,2989.0,391.1894,391.5586,391.1695,391.5088,2989.0
2025-05-19 12:10:00,392.38,392.6,392.34,392.41,4008.0,391.5487,391.7682,391.5088,391.5786,4008.0
2025-05-19 12:20:00,392.41,392.78,392.37,392.74,3522.0,391.5786,391.9478,391.5387,391.9079,3522.0
2025-05-19 12:30:00,392.78,392.91,392.42,392.91,2718.0,391.9478,392.0775,391.5886,392.0775,2718.0
2025-05-19 12:40:00,392.63,392.64,392.42,392.44,7047.0,391.7981,391.8081,391.5886,391.6085,7047.0
2025-05-19 12:50:00,392.47,393.12,392.43,393.12,11308.0,391.6385,392.2871,391.5986,392.2871,11308.0
2025-05-19 13:00:00,393.2,393.55,393.13,393.55,9361.0,392.3669,392.7162,392.2971,392.7162,9361.0
2025-05-19 13:10:00,393.34,393.34,393.09,393.18,2947.0,392.5066,392.5066,392.2572,392.347,2947.0
2025-05-19 13:20:00,393.29,393.77,393.23,393.64,2756.0,392.4567,392.9357,392.3969,392.806,2756.0
2025-05-19 13:30:00,393.71,393.72,393.31,393.35,5325.0,392.8758,392.8858,392.4767,392.5166,5325.0
2025-05-19 13:40:00,393.31,393.49,393.06,393.06,1306.0,392.4767,392.6563,392.2272,392.2272,1306.0
2025-05-19 13:50:00,393.06,393.07,392.78,392.78,2807.0,392.2272,392.2372,391.9478,391.9478,2807.0
2025-05-19 14:00:00,392.77,393.26,392.58,393.26,5891.0,391.9378,392.4268,391.7482,392.4268,5891.0
2025-05-19 14:10:00,393.22,393.43,393.14,393.26,2323.0,392.3869,392.5964,392.3071,392.4268,2323.0
2025-05-19 14:20:00,393.12,393.69,393.06,393.54,5710.0,392.2871,392.8559,392.2272,392.7062,5710.0
2025-05-19 14:30:00,393.46,393.95,393.25,393.77,5099.0,392.6264,393.1153,392.4168,392.9357,5099.0
2025-05-19 14:40:00,393.77,394.05,393.76,393.81,5151.0,392.9357,393.2151,392.9257,392.9756,5151.0
2025-05-19 14:50:00,393.83,394.06,393.67,394.05,4236.0,392.9956,393.2251,392.8359,393.2151,4236.0
2025-05-19 15:00:00,393.93,393.93,393.52,393.66,3235.0,393.0954,393.0954,392.6863,392.826,3235.0
2025-05-19 15:10:00,393.7,393.81,393.14,393.35,6666.0,392.8659,392.9756,392.3071,392.5166,6666.0
2025-05-19 15:20:00,393.36,393.53,393.11,393.22,6598.0,392.5266,392.6962,392.2771,392.3869,6598.0
2025-05-19 15:30:00,393.27,393.67,393.17,393.56,5033.0,392.4368,392.8359,392.337,392.7262,5033.0
2025-05-19 15:40:00,393.54,394.19,393.54,394.06,8510.0,392.7062,393.3548,392.7062,393.2251,8510.0
2025-05-19 15:50:00,394.19,394.92,394.02,394.76,64917.0,393.3548,394.0833,393.1852,393.9236,64917.0
2025-05-20 09:30:00,392.34,393.32,390.85,391.31,25608.0,391.5088,392.4867,390.0219,390.4809,25608.0
2025-05-20 09:40:00,391.18,391.88,390.95,391.36,7669.0,390.3512,391.0497,390.1217,390.5308,7669.0
2025-05-20 09:50:00,391.66,391.66,390.64,390.64,5507.0,390.8302,390.8302,389.8124,389.8124,5507.0
2025-05-20 10:00:00,390.55,391.07,390.0,390.38,35633.0,389.7225,390.2414,389.1737,389.5529,35633.0
2025-05-20 10:10:00,390.38,390.63,389.89,390.52,4006.0,389.5529,389.8024,389.0639,389.6926,4006.0
2025-05-20 10:20:00,390.52,390.84,390.24,390.55,9378.0,389.6926,390.0119,389.4132,389.7225,9378.0
2025-05-20 10:30:00,390.47,391.11,390.45,391.11,10470.0,389.6427,390.2814,389.6228,390.2814,10470.0
2025-05-20 10:40:00,391.29,391.69,391.17,391.67,4495.0,390.461,390.8601,390.3412,390.8402,4495.0
2025-05-20 10:50:00,391.69,391.87,391.21,391.21,7113.0,390.8601,391.0397,390.3811,390.3811,7113.0
2025-05-20 11:00:00,391.0,391.51,390.97,391.23,3235.0,390.1716,390.6805,390.1417,390.4011,3235.0
2025-05-20 11:10:00,391.37,391.67,391.37,391.67,3909.0,390.5408,390.8402,390.5408,390.8402,3909.0
2025-05-20 11:20:00,391.56,391.61,391.26,391.26,3912.0,390.7304,390.7803,390.431,390.431,3912.0
2025-05-20 11:30:00,391.27,391.47,390.98,391.17,6548.0,390.441,390.6406,390.1516,390.3412,6548.0
2025-05-20 11:40:00,390.8,391.22,390.49,390.5,31111.0,389.972,390.3911,389.6627,389.6726,31111.0
2025-05-20 11:50:00,390.23,390.49,390.03,390.29,3509.0,389.4032,389.6627,389.2036,389.4631,3509.0
2025-05-20 12:00:00,390.39,390.61,389.66,390.17,5216.0,389.5629,389.7824,388.8344,389.3433,5216.0
2025-05-20 12:10:00,389.91,389.92,389.05,389.34,13653.0,389.0839,389.0939,388.2257,388.5151,13653.0
2025-05-20 12:20:00,389.33,389.46,388.86,389.18,3591.0,388.5051,388.6349,388.0361,388.3554,3591.0
2025-05-20 12:30:00,389.25,389.52,389.04,389.04,13111.0,388.4253,388.6947,388.2157,388.2157,13111.0
2025-05-20 12:40:00,389.16,389.57,389.16,389.41,8391.0,388.3355,388.7446,388.3355,388.585,8391.0
2025-05-20 12:50:00,389.57,390.11,389.47,390.04,15756.0,388.7446,389.2835,388.6448,389.2136,15756.0
2025-05-20 13:00:00,390.18,390.43,389.93,390.21,11885.0,389.3533,389.6028,389.1039,389.3833,11885.0
2025-05-20 13:10:00,390.22,390.42,390.1,390.27,10931.0,389.3932,389.5928,389.2735,389.4431,10931.0
2025-05-20 13:20:00,390.27,390.3,389.85,390.22,8794.0,389.4431,389.4731,389.024,389.3932,8794.0
2025-05-20 13:30:00,390.25,390.37,389.84,389.91,3776.0,389.4232,389.5429,389.014,389.0839,3776.0
2025-05-20 13:40:00,389.68,389.83,389.25,389.25,5705.0,388.8544,389.0041,388.4253,388.4253,5705.0
2025-05-20 13:50:00,389.25,389.61,389.09,389.56,7612.0,388.4253,388.7845,388.2656,388.7346,7612.0
2025-05-20 14:00:00,389.57,389.99,389.54,389.56,19846.0,388.7446,389.1637,388.7147,388.7346,19846.0
2025-05-20 14:10:00,389.5,389.66,389.1,389.19,5626.0,388.6748,388.8344,388.2756,388.3654,5626.0
2025-05-20 14:20:00,389.18,389.23,388.15,388.15,7182.0,388.3554,388.4053,387.3276,387.3276,7182.0
2025-05-20 14:30:00,388.28,388.43,388.0,388.4,18416.0,387.4574,387.607,387.1779,387.5771,18416.0
2025-05-20 14:40:00,388.4,388.57,388.11,388.43,5719.0,387.5771,387.7467,387.2877,387.607,5719.0
2025-05-20 14:50:00,388.44,388.81,388.41,388.55,5075.0,387.617,387.9862,387.5871,387.7268,5075.0
2025-05-20 15:00:00,388.54,388.65,387.99,388.63,5594.0,387.7168,387.8266,387.168,387.8066,5594.0
2025-05-20 15:10:00,388.62,389.07,388.57,388.84,7904.0,387.7966,388.2457,387.7467,388.0162,7904.0
2025-05-20 15:20:00,388.84,389.26,388.84,389.13,6186.0,388.0162,388.4353,388.0162,388.3056,6186.0
2025-05-20 15:30:00,389.16,389.9,389.09,389.86,6665.0,388.3355,389.0739,388.2656,389.034,6665.0
2025-05-20 15:40:00,389.97,389.98,389.14,389.19,11094.0,389.1438,389.1538,388.3155,388.3654,11094.0
2025-05-20 15:50:00,389.13,389.76,389.13,389.55,43412.0,388.3056,388.9342,388.3056,388.7247,43412.0
2025-05-21 09:30:00,387.55,388.62,385.86,388.37,23980.0,386.7289,387.7966,385.0425,387.5472,23980.0
2025-05-21 09:40:00,388.07,388.09,387.18,387.47,4885.0,387.2478,387.2678,386.3597,386.6491,4885.0
2025-05-21 09:50:00,387.19,387.22,384.19,384.57,22878.0,386.3697,386.3996,383.376,383.7552,22878.0
2025-05-21 10:00:00,384.33,386.83,384.33,386.18,16392.0,383.5157,386.0104,383.5157,385.3618,16392.0
2025-05-21 10:10:00,385.85,385.97,385.44,385.57,14121.0,385.0325,385.1522,384.6234,384.7531,14121.0
2025-05-21 10:20:00,385.72,385.75,384.93,384.93,4721.0,384.9028,384.9327,384.1144,384.1144,4721.0
2025-05-21 10:30:00,384.85,385.12,384.63,384.83,6051.0,384.0346,384.304,383.8151,384.0147,6051.0
2025-05-21 10:40:00,384.85,384.97,384.0,384.51,5060.0,384.0346,384.1544,383.1864,383.6953,5060.0
2025-05-21 10:50:00,384.61,384.9,384.24,384.9,7577.0,383.7951,384.0845,383.4259,384.0845,7577.0
2025-05-21 11:00:00,384.81,384.9,383.78,384.46,13185.0,383.9947,384.0845,382.9669,383.6454,13185.0
2025-05-21 11:10:00,384.21,385.3,384.2,385.08,8047.0,383.396,384.4837,383.386,384.2641,8047.0
2025-05-21 11:20:00,384.9,385.24,384.77,385.02,4270.0,384.0845,384.4238,383.9548,384.2043,4270.0
2025-05-21 11:30:00,385.02,385.21,384.81,385.18,8137.0,384.2043,384.3939,383.9947,384.3639,8137.0
2025-05-21 11:40:00,385.26,385.47,384.93,384.93,3955.0,384.4438,384.6533,384.1144,384.1144,3955.0
2025-05-21 11:50:00,384.98,385.53,384.97,385.31,5151.0,384.1643,384.7132,384.1544,384.4936,5151.0
2025-05-21 12:00:00,385.34,385.4,384.85,385.29,4945.0,384.5236,384.5835,384.0346,384.4737,4945.0
2025-05-21 12:10:00,385.38,385.66,385.36,385.66,9400.0,384.5635,384.8429,384.5435,384.8429,9400.0
2025-05-21 12:20:00,385.55,385.75,385.32,385.74,5354.0,384.7331,384.9327,384.5036,384.9227,5354.0
2025-05-21 12:30:00,385.75,385.78,385.37,385.37,3772.0,384.9327,384.9626,384.5535,384.5535,3772.0
2025-05-21 12:40:00,385.4,385.42,384.92,385.28,3430.0,384.5835,384.6034,384.1045,384.4637,3430.0
2025-05-21 12:50:00,385.39,385.45,384.57,384.58,1982.0,384.5735,384.6333,383.7552,383.7652,1982.0
2025-05-21 13:00:00,384.51,384.51,384.03,384.05,8946.0,383.6953,383.6953,383.2164,383.2363,8946.0
2025-05-21 13:10:00,384.09,384.09,382.03,382.13,16190.0,383.2762,383.2762,381.2206,381.3204,16190.0
2025-05-21 13:20:00,381.99,382.01,380.46,380.46,6407.0,381.1807,381.2006,379.6539,379.6539,6407.0
2025-05-21 13:30:00,380.06,382.63,380.06,382.63,23192.0,379.2548,381.8193,379.2548,381.8193,23192.0
2025-05-21 13:40:00,382.48,382.52,382.12,382.13,5814.0,381.6696,381.7096,381.3104,381.3204,5814.0
2025-05-21 13:50:00,382.13,382.3,381.26,381.44,13708.0,381.3204,381.49,380.4522,380.6318,13708.0
2025-05-21 14:00:00,381.44,381.92,381.08,381.55,21467.0,380.6318,381.1108,380.2726,380.7416,21467.0
2025-05-21 14:10:00,381.78,381.78,381.2,381.44,5911.0,380.9711,380.9711,380.3924,380.6318,5911.0
2025-05-21 14:20:00,381.15,381.97,381.08,381.67,7189.0,380.3425,381.1607,380.2726,380.8614,7189.0
2025-05-21 14:30:00,381.52,382.5,381.51,381.6,46549.0,380.7117,381.6896,380.7017,380.7915,46549.0
2025-05-21 14:40:00,381.57,381.74,381.04,381.13,5354.0,380.7616,380.9312,380.2327,380.3225,5354.0
2025-05-21 14:50:00,380.93,381.01,380.27,380.64,9175.0,380.1229,380.2028,379.4643,379.8335,9175.0
2025-05-21 15:00:00,380.42,380.51,379.42,379.54,15887.0,379.614,379.7038,378.6161,378.7359,15887.0
2025-05-21 15:10:00,379.47,380.17,379.27,379.98,17500.0,378.666,379.3645,378.4664,379.1749,17500.0
2025-05-21 15:20:00,380.17,380.17,379.16,379.59,20857.0,379.3645,379.3645,378.3567,378.7858,20857.0
2025-05-21 15:30:00,379.43,380.26,379.38,380.05,15072.0,378.6261,379.4543,378.5762,379.2448,15072.0
2025-05-21 15:40:00,380.16,380.45,379.95,380.04,21321.0,379.3546,379.6439,379.145,379.2348,21321.0
2025-05-21 15:50:00,380.0,380.48,379.63,379.73,99157.0,379.1949,379.6739,378.8257,378.9255,99157.0
2025-05-22 09:30:00,378.14,378.65,376.38,376.71,24744.0,377.3388,377.8478,375.5826,375.9119,24744.0
2025-05-22 09:40:00,377.07,377.69,376.29,376.6,15001.0,376.2711,376.8898,375.4928,375.8021,15001.0
2025-05-22 09:50:00,377.01,378.14,376.82,378.02,9480.0,376.2112,377.3388,376.0216,377.2191,9480.0
2025-05-22 10:00:00,378.02,378.59,377.52,377.53,5165.0,377.2191,377.7879,376.7201,376.7301,5165.0
2025-05-22 10:10:00,377.59,377.81,376.75,377.81,3913.0,376.79,377.0095,375.9518,377.0095,3913.0
2025-05-22 10:20:00,377.86,377.86,376.95,377.13,4219.0,377.0594,377.0594,376.1514,376.331,4219.0
2025-05-22 10:30:00,377.11,377.12,376.27,376.87,12587.0,376.311,376.321,375.4728,376.0715,12587.0
2025-05-22 10:40:00,376.99,377.24,376.6,376.98,22833.0,376.1913,376.4407,375.8021,376.1813,22833.0
2025-05-22 10:50:00,377.0,377.38,376.56,377.1,8740.0,376.2013,376.5804,375.7622,376.301,8740.0
2025-05-22 11:00:00,377.0,377.38,376.97,377.16,4997.0,376.2013,376.5804,376.1713,376.3609,4997.0
2025-05-22 11:10:00,377.17,377.17,376.06,376.21,4881.0,376.3709,376.3709,375.2632,375.4129,4881.0
2025-05-22 11:20:00,376.01,376.8,375.86,376.53,8455.0,375.2133,376.0017,375.0637,375.7322,8455.0
2025-05-22 11:30:00,376.2,377.34,376.17,377.3,10870.0,375.4029,376.5405,375.373,376.5006,10870.0
2025-05-22 11:40:00,377.31,377.42,377.01,377.31,6098.0,376.5106,376.6204,376.2112,376.5106,6098.0
2025-05-22 11:50:00,377.27,377.5,377.03,377.16,4253.0,376.4707,376.7002,376.2312,376.3609,4253.0
2025-05-22 12:00:00,377.31,377.96,377.31,377.75,3952.0,376.5106,377.1592,376.5106,376.9497,3952.0
2025-05-22 12:10:00,377.59,378.21,377.57,377.75,4962.0,376.79,377.4087,376.77,376.9497,4962.0
2025-05-22 12:20:00,377.8,377.99,377.38,377.38,900.0,376.9996,377.1892,376.5804,376.5804,900.0
2025-05-22 12:30:00,377.41,377.69,377.29,377.56,2104.0,376.6104,376.8898,376.4906,376.7601,2104.0
2025-05-22 12:40:00,377.69,377.69,377.26,377.26,2778.0,376.8898,376.8898,376.4607,376.4607,2778.0
2025-05-22 12:50:00,377.29,377.36,377.13,377.31,3071.0,376.4906,376.5605,376.331,376.5106,3071.0
2025-05-22 13:00:00,377.0,377.1,376.8,376.8,1865.0,376.2013,376.301,376.0017,376.0017,1865.0
2025-05-22 13:10:00,376.82,378.0,376.82,377.77,2806.0,376.0216,377.1991,376.0216,376.9696,2806.0
2025-05-22 13:20:00,377.86,378.52,377.86,378.34,2730.0,377.0594,377.718,377.0594,377.5384,2730.0
2025-05-22 13:30:00,378.21,379.02,378.21,378.55,3763.0,377.4087,378.217,377.4087,377.748,3763.0
2025-05-22 13:40:00,378.78,379.27,378.56,378.94,9444.0,377.9775,378.4664,377.7579,378.1371,9444.0
2025-05-22 13:50:00,379.17,379.76,378.76,379.28,5956.0,378.3667,378.9554,377.9575,378.4764,5956.0
2025-05-22 14:00:00,379.42,379.74,379.38,379.42,3890.0,378.6161,378.9354,378.5762,378.6161,3890.0
2025-05-22 14:10:00,379.6,379.72,379.09,379.69,3821.0,378.7957,378.9155,378.2868,378.8856,3821.0
2025-05-22 14:20:00,379.57,379.87,379.31,379.53,6656.0,378.7658,379.0652,378.5064,378.7259,6656.0
2025-05-22 14:30:00,379.29,379.61,379.08,379.08,5146.0,378.4864,378.8057,378.2768,378.2768,5146.0
2025-05-22 14:40:00,379.15,379.7,379.03,379.25,4782.0,378.3467,378.8955,378.227,378.4465,4782.0
2025-05-22 14:50:00,379.34,379.7,379.33,379.41,26205.0,378.5363,378.8955,378.5263,378.6061,26205.0
2025-05-22 15:00:00,379.48,380.09,379.01,380.0,29048.0,378.676,379.2847,378.207,379.1949,29048.0
2025-05-22 15:10:00,380.0,380.5,379.96,380.41,15841.0,379.1949,379.6938,379.155,379.604,15841.0
2025-05-22 15:20:00,380.36,380.6,380.12,380.55,7862.0,379.5541,379.7936,379.3146,379.7437,7862.0
2025-05-22 15:30:00,380.48,380.62,380.16,380.35,7129.0,379.6739,379.8136,379.3546,379.5442,7129.0
2025-05-22 15:40:00,380.35,380.4,379.65,380.02,17371.0,379.5442,379.594,378.8456,379.2149,17371.0
2025-05-22 15:50:00,380.22,380.22,378.24,378.48,58864.0,379.4144,379.4144,377.4386,377.6781,58864.0
2025-05-23 09:30:00,375.55,376.48,372.36,373.63,37750.0,374.7543,375.6824,371.5711,372.8384,37750.0
2025-05-23 09:40:00,373.63,374.0,371.26,372.54,46750.0,372.8384,373.2076,370.4734,371.7507,46750.0
2025-05-23 09:50:00,372.6,375.98,372.55,375.35,54178.0,371.8106,375.1834,371.7607,374.5547,54178.0
2025-05-23 10:00:00,374.85,376.37,374.37,376.06,21965.0,374.0558,375.5726,373.5768,375.2632,21965.0
2025-05-23 10:10:00,376.28,376.6,375.6,375.64,35751.0,375.4828,375.8021,374.8042,374.8441,35751.0
2025-05-23 10:20:00,375.23,375.9,374.62,375.05,8413.0,374.435,375.1036,373.8263,374.2554,8413.0
2025-05-23 10:30:00,374.76,375.25,374.59,375.03,14291.0,373.966,374.455,373.7964,374.2354,14291.0
2025-05-23 10:40:00,375.06,375.62,375.06,375.48,8774.0,374.2654,374.8242,374.2654,374.6845,8774.0
2025-05-23 10:50:00,375.44,375.44,374.89,375.05,21498.0,374.6446,374.6446,374.0957,374.2554,21498.0
2025-05-23 11:00:00,375.19,375.33,374.64,375.14,35534.0,374.3951,374.5348,373.8463,374.3452,35534.0
2025-05-23 11:10:00,375.13,375.45,374.87,375.4,28254.0,374.3352,374.6545,374.0758,374.6046,28254.0
2025-05-23 11:20:00,375.51,375.97,375.51,375.91,4085.0,374.7144,375.1734,374.7144,375.1136,4085.0
2025-05-23 11:30:00,375.91,376.83,375.66,376.81,7332.0,375.1136,376.0316,374.8641,376.0117,7332.0
2025-05-23 11:40:00,376.98,376.98,376.2,376.77,6794.0,376.1813,376.1813,375.4029,375.9717,6794.0
2025-05-23 11:50:00,376.77,376.8,376.23,376.4,15392.0,375.9717,376.0017,375.4329,375.6025,15392.0
2025-05-23 12:00:00,376.4,376.53,375.75,376.13,22204.0,375.6025,375.7322,374.9539,375.3331,22204.0
2025-05-23 12:10:00,376.14,376.65,376.05,376.28,14649.0,375.3431,375.852,375.2533,375.4828,14649.0
2025-05-23 12:20:00,376.19,376.83,376.18,376.74,2396.0,375.393,376.0316,375.383,375.9418,2396.0
2025-05-23 12:30:00,376.69,376.85,376.06,376.83,9664.0,375.8919,376.0516,375.2632,376.0316,9664.0
2025-05-23 12:40:00,376.85,377.21,376.84,377.03,7701.0,376.0516,376.4108,376.0416,376.2312,7701.0
2025-05-23 12:50:00,377.09,377.43,376.95,377.27,8648.0,376.2911,376.6303,376.1514,376.4707,8648.0
2025-05-23 13:00:00,377.17,377.64,377.04,377.52,23514.0,376.3709,376.8399,376.2412,376.7201,23514.0
2025-05-23 13:10:00,377.48,378.78,377.48,378.63,14195.0,376.6802,377.9775,376.6802,377.8278,14195.0
2025-05-23 13:20:00,378.8,379.53,378.63,379.01,11892.0,377.9974,378.7259,377.8278,378.207,11892.0
2025-05-23 13:30:00,378.85,378.85,378.36,378.59,15894.0,378.0473,378.0473,377.5584,377.7879,15894.0
2025-05-23 13:40:00,378.55,378.75,378.0,378.61,9330.0,377.748,377.9475,377.1991,377.8078,9330.0
2025-05-23 13:50:00,378.69,378.76,378.49,378.59,4532.0,377.8877,377.9575,377.6881,377.7879,4532.0
2025-05-23 14:00:00,378.59,379.04,378.59,378.82,5138.0,377.7879,378.2369,377.7879,378.0174,5138.0
2025-05-23 14:10:00,378.94,378.97,378.31,378.31,7750.0,378.1371,378.1671,377.5085,377.5085,7750.0
2025-05-23 14:20:00,378.31,378.32,377.8,377.93,3179.0,377.5085,377.5185,376.9996,377.1293,3179.0
2025-05-23 14:30:00,378.08,378.42,377.92,377.97,5685.0,377.279,377.6182,377.1193,377.1692,5685.0
2025-05-23 14:40:00,377.75,378.44,377.75,378.44,6521.0,376.9497,377.6382,376.9497,377.6382,6521.0
2025-05-23 14:50:00,378.31,378.34,377.89,378.05,6740.0,377.5085,377.5384,377.0894,377.249,6740.0
2025-05-23 15:00:00,378.16,378.23,377.6,378.09,11597.0,377.3588,377.4286,376.8,377.2889,11597.0
2025-05-23 15:10:00,378.05,378.47,377.9,378.14,8085.0,377.249,377.6681,377.0993,377.3388,8085.0
2025-05-23 15:20:00,377.99,377.99,377.27,377.54,11937.0,377.1892,377.1892,376.4707,376.7401,11937.0
2025-05-23 15:30:00,377.46,377.87,377.2,377.8,10866.0,376.6603,377.0694,376.4008,376.9996,10866.0
2025-05-23 15:40:00,377.8,378.1,377.29,377.37,20633.0,376.9996,377.2989,376.4906,376.5705,20633.0
2025-05-23 15:50:00,377.28,377.58,376.18,376.76,86865.0,376.4807,376.78,375.383,375.9618,86865.0
2025-05-27 09:30:00,380.72,381.71,380.0,381.44,35468.0,379.9134,380.9013,379.1949,380.6318,35468.0
2025-05-27 09:40:00,381.28,383.48,381.22,383.48,18289.0,380.4722,382.6675,380.4123,382.6675,18289.0
2025-05-27 09:50:00,383.13,383.37,382.14,382.49,21549.0,382.3183,382.5578,381.3304,381.6796,21549.0
2025-05-27 10:00:00,382.69,383.69,382.49,383.31,13823.0,381.8792,382.8771,381.6796,382.4979,13823.0
2025-05-27 10:10:00,383.22,383.32,382.09,383.31,14555.0,382.4081,382.5079,381.2805,382.4979,14555.0
2025-05-27 10:20:00,383.39,384.05,383.22,383.72,6580.0,382.5777,383.2363,382.4081,382.907,6580.0
2025-05-27 10:30:00,383.56,384.06,383.56,384.04,4712.0,382.7474,383.2463,382.7474,383.2263,4712.0
2025-05-27 10:40:00,384.04,384.25,383.49,384.14,7380.0,383.2263,383.4359,382.6775,383.3261,7380.0
2025-05-27 10:50:00,383.89,384.44,383.56,383.56,3795.0,383.0767,383.6255,382.7474,382.7474,3795.0
2025-05-27 11:00:00,383.63,384.06,383.26,383.26,7363.0,382.8172,383.2463,382.448,382.448,7363.0
2025-05-27 11:10:00,383.36,383.9,383.36,383.85,8900.0,382.5478,383.0866,382.5478,383.0367,8900.0
2025-05-27 11:20:00,383.72,383.94,383.29,383.94,4246.0,382.907,383.1265,382.4779,383.1265,4246.0
2025-05-27 11:30:00,383.86,384.03,383.36,383.5,4484.0,383.0467,383.2164,382.5478,382.6875,4484.0
2025-05-27 11:40:00,383.5,383.5,383.16,383.2,3504.0,382.6875,382.6875,382.3482,382.3881,3504.0
2025-05-27 11:50:00,382.99,383.45,382.96,383.31,7486.0,382.1786,382.6376,382.1486,382.4979,7486.0
2025-05-27 12:00:00,383.21,383.66,383.2,383.48,9674.0,382.3981,382.8471,382.3881,382.6675,9674.0
2025-05-27 12:10:00,383.53,383.6,382.74,382.94,6945.0,382.7174,382.7873,381.9291,382.1287,6945.0
2025-05-27 12:20:00,382.94,383.3,382.94,383.3,5545.0,382.1287,382.4879,382.1287,382.4879,5545.0
2025-05-27 12:30:00,383.25,383.8,383.03,383.8,5394.0,382.438,382.9868,382.2185,382.9868,5394.0
2025-05-27 12:40:00,383.89,384.27,383.58,384.17,4879.0,383.0767,383.4558,382.7673,383.3561,4879.0
2025-05-27 12:50:00,384.31,385.11,384.15,384.93,5818.0,383.4958,384.2941,383.3361,384.1144,5818.0
2025-05-27 13:00:00,385.15,385.15,384.51,384.77,8394.0,384.334,384.334,383.6953,383.9548,8394.0
2025-05-27 13:10:00,384.6,384.61,383.94,384.18,3277.0,383.7851,383.7951,383.1265,383.366,3277.0
2025-05-27 13:20:00,384.12,384.47,384.02,384.19,2974.0,383.3062,383.6554,383.2064,383.376,2974.0
2025-05-27 13:30:00,384.02,384.64,384.02,384.57,8603.0,383.2064,383.8251,383.2064,383.7552,8603.0
2025-05-27 13:40:00,384.65,385.21,384.58,385.21,5835.0,383.835,384.3939,383.7652,384.3939,5835.0
2025-05-27 13:50:00,385.22,385.4,384.78,385.09,7389.0,384.4038,384.5835,383.9648,384.2741,7389.0
2025-05-27 14:00:00,385.19,385.23,384.8,384.8,4237.0,384.3739,384.4138,383.9847,383.9847,4237.0
2025-05-27 14:10:00,384.72,385.19,384.72,385.08,5778.0,383.9049,384.3739,383.9049,384.2641,5778.0
2025-05-27 14:20:00,385.06,385.07,384.59,384.84,5571.0,384.2442,384.2542,383.7752,384.0246,5571.0
2025-05-27 14:30:00,384.78,385.11,384.78,385.07,8397.0,383.9648,384.2941,383.9648,384.2542,8397.0
2025-05-27 14:40:00,384.93,385.02,384.45,384.45,4549.0,384.1144,384.2043,383.6355,383.6355,4549.0
2025-05-27 14:50:00,384.44,384.61,384.21,384.48,9109.0,383.6255,383.7951,383.396,383.6654,9109.0
2025-05-27 15:00:00,384.35,384.45,384.24,384.3,7136.0,383.5357,383.6355,383.4259,383.4858,7136.0
2025-05-27 15:10:00,384.18,384.64,384.11,384.63,14549.0,383.366,383.8251,383.2962,383.8151,14549.0
2025-05-27 15:20:00,384.63,384.85,384.3,384.42,11346.0,383.8151,384.0346,383.4858,383.6055,11346.0
2025-05-27 15:30:00,384.43,384.9,384.31,384.66,23324.0,383.6155,384.0845,383.4958,383.845,23324.0
2025-05-27 15:40:00,384.51,384.85,384.18,384.24,25279.0,383.6953,384.0346,383.366,383.4259,25279.0
2025-05-27 15:50:00,384.08,384.59,383.66,384.09,60967.0,383.2663,383.7752,382.8471,383.2762,60967.0
2025-05-28 09:30:00,381.96,384.47,381.44,384.47,24379.0,381.1507,383.6554,380.6318,383.6554,24379.0
2025-05-28 09:40:00,384.49,385.35,384.26,384.29,11939.0,383.6754,384.5336,383.4459,383.4758,11939.0
2025-05-28 09:50:00,384.17,384.31,383.41,383.97,11034.0,383.3561,383.4958,382.5977,383.1565,11034.0
2025-05-28 10:00:00,383.71,383.71,382.85,383.14,7564.0,382.897,382.897,382.0389,382.3282,7564.0
2025-05-28 10:10:00,383.13,383.13,382.07,382.38,4155.0,382.3183,382.3183,381.2605,381.5699,4155.0
2025-05-28 10:20:00,382.5,382.54,382.01,382.15,7378.0,381.6896,381.7295,381.2006,381.3403,7378.0
2025-05-28 10:30:00,382.09,382.15,381.6,381.74,5286.0,381.2805,381.3403,380.7915,380.9312,5286.0
2025-05-28 10:40:00,381.85,382.39,381.72,381.72,4927.0,381.041,381.5798,380.9113,380.9113,4927.0
2025-05-28 10:50:00,381.68,382.15,381.47,382.15,4839.0,380.8713,381.3403,380.6618,381.3403,4839.0
2025-05-28 11:00:00,381.9,382.67,381.9,382.67,9550.0,381.0909,381.8592,381.0909,381.8592,9550.0
2025-05-28 11:10:00,382.52,382.68,381.73,382.01,18068.0,381.7096,381.8692,380.9212,381.2006,18068.0
2025-05-28 11:20:00,382.01,382.08,381.48,381.6,3638.0,381.2006,381.2705,380.6718,380.7915,3638.0
2025-05-28 11:30:00,381.46,381.58,381.06,381.19,7571.0,380.6518,380.7715,380.2526,380.3824,7571.0
2025-05-28 11:40:00,381.49,381.67,380.93,381.67,2711.0,380.6817,380.8614,380.1229,380.8614,2711.0
2025-05-28 11:50:00,381.86,382.05,381.66,381.68,2185.0,381.051,381.2406,380.8514,380.8713,2185.0
2025-05-28 12:00:00,381.83,382.22,381.68,382.17,3991.0,381.021,381.4102,380.8713,381.3603,3991.0
2025-05-28 12:10:00,381.93,382.04,381.88,381.95,1230.0,381.1208,381.2306,381.0709,381.1408,1230.0
2025-05-28 12:20:00,381.72,381.8,381.26,381.73,8041.0,380.9113,380.9911,380.4522,380.9212,8041.0
2025-05-28 12:30:00,381.83,382.11,381.51,382.0,1823.0,381.021,381.3004,380.7017,381.1907,1823.0
2025-05-28 12:40:00,382.06,382.44,382.06,382.38,1619.0,381.2505,381.6297,381.2505,381.5699,1619.0
2025-05-28 12:50:00,382.05,382.14,381.92,382.14,1361.0,381.2406,381.3304,381.1108,381.3304,1361.0
2025-05-28 13:00:00,381.93,382.17,381.79,382.09,1433.0,381.1208,381.3603,380.9811,381.2805,1433.0
2025-05-28 13:10:00,382.18,382.37,382.0,382.35,5194.0,381.3703,381.5599,381.1907,381.5399,5194.0
2025-05-28 13:20:00,382.3,382.3,381.72,381.72,1476.0,381.49,381.49,380.9113,380.9113,1476.0
2025-05-28 13:30:00,381.72,381.87,381.27,381.41,2544.0,380.9113,381.0609,380.4622,380.6019,2544.0
2025-05-28 13:40:00,381.31,381.58,381.21,381.31,6272.0,380.5021,380.7715,380.4023,380.5021,6272.0
2025-05-28 13:50:00,381.16,381.23,380.84,380.85,5607.0,380.3524,380.4223,380.0331,380.0431,5607.0
2025-05-28 14:00:00,380.99,381.47,380.95,381.33,3889.0,380.1828,380.6618,380.1429,380.5221,3889.0
2025-05-28 14:10:00,381.34,381.76,381.32,381.32,3816.0,380.5321,380.9512,380.5121,380.5121,3816.0
2025-05-28 14:20:00,381.49,381.61,381.14,381.37,2579.0,380.6817,380.8015,380.3325,380.562,2579.0
2025-05-28 14:30:00,381.5,381.57,381.19,381.19,2519.0,380.6917,380.7616,380.3824,380.3824,2519.0
2025-05-28 14:40:00,381.13,381.27,380.98,380.98,1972.0,380.3225,380.4622,380.1728,380.1728,1972.0
2025-05-28 14:50:00,381.04,381.27,379.73,381.27,9659.0,380.2327,380.4622,378.9255,380.4622,9659.0
2025-05-28 15:00:00,381.05,381.42,380.71,381.37,2675.0,380.2427,380.6119,379.9034,380.562,2675.0
2025-05-28 15:10:00,381.37,381.69,380.93,381.43,7207.0,380.562,380.8813,380.1229,380.6219,7207.0
2025-05-28 15:20:00,381.43,381.43,380.95,380.95,4548.0,380.6219,380.6219,380.1429,380.1429,4548.0
2025-05-28 15:30:00,381.1,381.34,380.92,381.08,6521.0,380.2926,380.5321,380.1129,380.2726,6521.0
2025-05-28 15:40:00,381.08,381.57,380.98,381.22,7024.0,380.2726,380.7616,380.1728,380.4123,7024.0
2025-05-28 15:50:00,381.09,381.09,380.07,380.38,34478.0,380.2826,380.2826,379.2647,379.5741,34478.0
2025-05-29 09:30:00,381.28,381.28,378.99,380.9,21915.0,380.4722,380.4722,378.187,380.093,21915.0
2025-05-29 09:40:00,381.08,383.19,380.99,382.69,22198.0,380.2726,382.3781,380.1828,381.8792,22198.0
2025-05-29 09:50:00,382.17,384.25,382.17,383.47,17692.0,381.3603,383.4359,381.3603,382.6575,17692.0
2025-05-29 10:00:00,383.67,384.66,382.9,383.27,4189.0,382.8571,383.845,382.0888,382.458,4189.0
2025-05-29 10:10:00,383.51,383.6,382.74,382.85,5356.0,382.6975,382.7873,381.9291,382.0389,5356.0
2025-05-29 10:20:00,382.76,383.38,382.66,383.04,2500.0,381.949,382.5677,381.8493,382.2285,2500.0
2025-05-29 10:30:00,383.28,383.38,382.68,382.97,8601.0,382.4679,382.5677,381.8692,382.1586,8601.0
2025-05-29 10:40:00,382.67,382.67,382.26,382.27,3019.0,381.8592,381.8592,381.4501,381.4601,3019.0
2025-05-29 10:50:00,382.3,382.89,382.0,382.66,5600.0,381.49,382.0788,381.1907,381.8493,5600.0
2025-05-29 11:00:00,382.65,382.73,382.06,382.2,4172.0,381.8393,381.9191,381.2505,381.3902,4172.0
2025-05-29 11:10:00,382.62,382.62,381.24,381.38,4254.0,381.8093,381.8093,380.4323,380.572,4254.0
2025-05-29 11:20:00,381.38,381.87,381.3,381.73,2834.0,380.572,381.0609,380.4921,380.9212,2834.0
2025-05-29 11:30:00,381.74,381.77,380.82,381.04,3252.0,380.9312,380.9611,380.0132,380.2327,3252.0
2025-05-29 11:40:00,380.93,381.11,380.44,380.44,4422.0,380.1229,380.3025,379.634,379.634,4422.0
2025-05-29 11:50:00,380.52,380.84,378.74,378.98,9162.0,379.7138,380.0331,377.9376,378.1771,9162.0
2025-05-29 12:00:00,378.68,379.87,378.48,379.66,4189.0,377.8777,379.0652,377.6781,378.8556,4189.0
2025-05-29 12:10:00,379.66,380.86,379.65,380.84,2550.0,378.8556,380.0531,378.8456,380.0331,2550.0
2025-05-29 12:20:00,380.75,380.98,380.48,380.75,3468.0,379.9433,380.1728,379.6739,379.9433,3468.0
2025-05-29 12:30:00,380.75,380.93,380.71,380.93,1032.0,379.9433,380.1229,379.9034,380.1229,1032.0
2025-05-29 12:40:00,381.14,381.29,380.77,380.78,1103.0,380.3325,380.4822,379.9633,379.9732,1103.0
2025-05-29 12:50:00,380.72,381.33,380.72,381.33,1147.0,379.9134,380.5221,379.9134,380.5221,1147.0
2025-05-29 13:00:00,381.25,381.52,381.02,381.09,5424.0,380.4422,380.7117,380.2127,380.2826,5424.0
2025-05-29 13:10:00,381.09,381.09,380.47,380.57,3041.0,380.2826,380.2826,379.6639,379.7637,3041.0
2025-05-29 13:20:00,380.78,380.98,380.67,380.72,2860.0,379.9732,380.1728,379.8635,379.9134,2860.0
2025-05-29 13:30:00,380.93,381.13,380.58,380.78,2253.0,380.1229,380.3225,379.7737,379.9732,2253.0
2025-05-29 13:40:00,380.74,381.17,380.72,380.74,15417.0,379.9333,380.3624,379.9134,379.9333,15417.0
2025-05-29 13:50:00,380.75,380.93,380.61,380.74,1574.0,379.9433,380.1229,379.8036,379.9333,1574.0
2025-05-29 14:00:00,380.74,381.06,380.74,380.83,3362.0,379.9333,380.2526,379.9333,380.0231,3362.0
2025-05-29 14:10:00,380.83,381.14,380.52,380.67,4468.0,380.0231,380.3325,379.7138,379.8635,4468.0
2025-05-29 14:20:00,380.56,381.44,380.36,381.43,15125.0,379.7537,380.6318,379.5541,380.6219,15125.0
2025-05-29 14:30:00,381.45,381.93,381.32,381.92,1266.0,380.6418,381.1208,380.5121,381.1108,1266.0
2025-05-29 14:40:00,382.07,382.07,381.58,381.76,5751.0,381.2605,381.2605,380.7715,380.9512,5751.0
2025-05-29 14:50:00,381.83,381.91,381.48,381.49,3642.0,381.021,381.1008,380.6718,380.6817,3642.0
2025-05-29 15:00:00,381.61,382.05,381.58,381.58,2409.0,380.8015,381.2406,380.7715,380.7715,2409.0
2025-05-29 15:10:00,381.84,381.92,381.66,381.91,10940.0,381.031,381.1108,380.8514,381.1008,10940.0
2025-05-29 15:20:00,381.93,382.12,381.71,382.01,5278.0,381.1208,381.3104,380.9013,381.2006,5278.0
2025-05-29 15:30:00,382.02,382.13,381.76,381.86,5429.0,381.2106,381.3204,380.9512,381.051,5429.0
2025-05-29 15:40:00,381.86,382.64,381.64,382.39,11941.0,381.051,381.8293,380.8314,381.5798,11941.0
2025-05-29 15:50:00,382.54,382.64,381.73,382.25,51366.0,381.7295,381.8293,380.9212,381.4401,51366.0
2025-05-30 09:30:00,381.8,383.0,378.47,378.88,15537.0,380.9911,382.1885,377.6681,378.0773,15537.0
2025-05-30 09:40:00,378.88,381.88,378.88,380.83,10370.0,378.0773,381.0709,378.0773,380.0231,10370.0
2025-05-30 09:50:00,380.78,381.75,380.46,381.22,24146.0,379.9732,380.9412,379.6539,380.4123,24146.0
2025-05-30 10:00:00,381.23,381.78,381.22,381.65,4459.0,380.4223,380.9711,380.4123,380.8414,4459.0
2025-05-30 10:10:00,381.52,382.35,380.91,382.13,6030.0,380.7117,381.5399,380.103,381.3204,6030.0
2025-05-30 10:20:00,382.09,382.38,381.73,381.95,5366.0,381.2805,381.5699,380.9212,381.1408,5366.0
2025-05-30 10:30:00,381.88,382.25,381.58,381.96,11799.0,381.0709,381.4401,380.7715,381.1507,11799.0
2025-05-30 10:40:00,381.96,382.26,381.37,381.83,12400.0,381.1507,381.4501,380.562,381.021,12400.0
2025-05-30 10:50:00,381.87,382.47,381.55,382.27,4206.0,381.0609,381.6597,380.7416,381.4601,4206.0
2025-05-30 11:00:00,382.2,382.44,381.77,382.23,7783.0,381.3902,381.6297,380.9611,381.4202,7783.0
2025-05-30 11:10:00,382.23,382.83,382.21,382.43,13290.0,381.4202,382.0189,381.4002,381.6197,13290.0
2025-05-30 11:20:00,382.18,382.86,382.16,382.61,3382.0,381.3703,382.0488,381.3503,381.7994,3382.0
2025-05-30 11:30:00,382.47,382.81,382.2,382.55,5209.0,381.6597,381.9989,381.3902,381.7395,5209.0
2025-05-30 11:40:00,382.4,382.62,382.01,382.55,7812.0,381.5898,381.8093,381.2006,381.7395,7812.0
2025-05-30 11:50:00,382.68,382.84,382.39,382.75,2695.0,381.8692,382.0289,381.5798,381.9391,2695.0
2025-05-30 12:00:00,382.48,382.86,382.32,382.85,3170.0,381.6696,382.0488,381.51,382.0389,3170.0
2025-05-30 12:10:00,382.85,382.87,381.73,381.88,2221.0,382.0389,382.0588,380.9212,381.0709,2221.0
2025-05-30 12:20:00,381.85,382.08,380.3,380.5,4331.0,381.041,381.2705,379.4943,379.6938,4331.0
2025-05-30 12:30:00,380.22,380.92,379.76,380.92,15581.0,379.4144,380.1129,378.9554,380.1129,15581.0
2025-05-30 12:40:00,381.19,381.19,380.16,380.49,7219.0,380.3824,380.3824,379.3546,379.6839,7219.0
2025-05-30 12:50:00,380.49,380.67,380.29,380.35,5461.0,379.6839,379.8635,379.4843,379.5442,5461.0
2025-05-30 13:00:00,380.2,380.85,380.19,380.63,13712.0,379.3945,380.0431,379.3845,379.8236,13712.0
2025-05-30 13:10:00,380.6,381.03,380.5,381.03,7914.0,379.7936,380.2227,379.6938,380.2227,7914.0
2025-05-30 13:20:00,381.03,381.05,380.64,380.73,2811.0,380.2227,380.2427,379.8335,379.9233,2811.0
2025-05-30 13:30:00,380.9,381.36,380.76,380.8,3399.0,380.093,380.552,379.9533,379.9932,3399.0
2025-05-30 13:40:00,380.6,381.18,380.6,380.87,3149.0,379.7936,380.3724,379.7936,380.0631,3149.0
2025-05-30 13:50:00,381.08,381.49,380.91,380.91,4394.0,380.2726,380.6817,380.103,380.103,4394.0
2025-05-30 14:00:00,380.9,381.72,380.88,381.72,8105.0,380.093,380.9113,380.073,380.9113,8105.0
2025-05-30 14:10:00,381.59,382.12,381.5,382.11,7611.0,380.7815,381.3104,380.6917,381.3004,7611.0
2025-05-30 14:20:00,382.19,382.2,381.72,381.73,4421.0,381.3803,381.3902,380.9113,380.9212,4421.0
2025-05-30 14:30:00,381.81,381.81,381.21,381.26,6906.0,381.0011,381.0011,380.4023,380.4522,6906.0
2025-05-30 14:40:00,381.22,381.62,381.2,381.62,3799.0,380.4123,380.8115,380.3924,380.8115,3799.0
2025-05-30 14:50:00,381.72,382.11,381.55,381.98,6321.0,380.9113,381.3004,380.7416,381.1707,6321.0
2025-05-30 15:00:00,381.98,382.75,381.97,382.45,4043.0,381.1707,381.9391,381.1607,381.6397,4043.0
2025-05-30 15:10:00,382.35,383.18,382.21,383.0,7472.0,381.5399,382.3682,381.4002,382.1885,7472.0
2025-05-30 15:20:00,383.11,383.67,382.84,383.67,6963.0,382.2983,382.8571,382.0289,382.8571,6963.0
2025-05-30 15:30:00,383.49,383.8,383.01,383.1,10631.0,382.6775,382.9868,382.1985,382.2883,10631.0
2025-05-30 15:40:00,383.09,383.47,382.64,383.37,22406.0,382.2783,382.6575,381.8293,382.5578,22406.0
2025-05-30 15:50:00,383.21,384.16,382.43,382.48,115814.0,382.3981,383.3461,381.6197,381.6696,115814.0
2025-06-02 09:30:00,379.56,380.85,377.2,377.54,31512.0,378.7558,380.0431,376.4008,376.7401,31512.0
2025-06-02 09:40:00,377.49,377.53,376.61,377.08,17307.0,376.6902,376.7301,375.8121,376.2811,17307.0
2025-06-02 09:50:00,376.98,376.98,375.55,375.81,12914.0,376.1813,376.1813,374.7543,375.0138,12914.0
2025-06-02 10:00:00,375.68,377.93,375.59,377.93,16884.0,374.884,377.1293,374.7942,377.1293,16884.0
2025-06-02 10:10:00,378.26,379.0,378.26,378.76,4498.0,377.4586,378.197,377.4586,377.9575,4498.0
2025-06-02 10:20:00,379.16,379.7,378.53,379.45,5845.0,378.3567,378.8955,377.728,378.6461,5845.0
2025-06-02 10:30:00,379.68,380.73,379.58,380.53,4141.0,378.8756,379.9233,378.7758,379.7238,4141.0
2025-06-02 10:40:00,380.53,381.0,379.98,380.77,6796.0,379.7238,380.1928,379.1749,379.9633,6796.0
2025-06-02 10:50:00,380.51,380.54,380.05,380.2,3446.0,379.7038,379.7338,379.2448,379.3945,3446.0
2025-06-02 11:00:00,380.21,380.52,379.89,380.12,6977.0,379.4045,379.7138,379.0851,379.3146,6977.0
2025-06-02 11:10:00,380.12,380.63,379.84,380.56,5926.0,379.3146,379.8236,379.0352,379.7537,5926.0
2025-06-02 11:20:00,380.58,380.74,379.54,379.6,16867.0,379.7737,379.9333,378.7359,378.7957,16867.0
2025-06-02 11:30:00,379.61,379.81,379.02,379.02,7205.0,378.8057,379.0053,378.217,378.217,7205.0
2025-06-02 11:40:00,379.03,380.17,378.94,380.08,12520.0,378.227,379.3645,378.1371,379.2747,12520.0
2025-06-02 11:50:00,379.99,380.41,379.92,380.13,3546.0,379.1849,379.604,379.1151,379.3246,3546.0
2025-06-02 12:00:00,379.98,380.03,378.78,378.83,10469.0,379.1749,379.2248,377.9775,378.0274,10469.0
2025-06-02 12:10:00,378.84,379.11,378.68,378.72,4931.0,378.0374,378.3068,377.8777,377.9176,4931.0
2025-06-02 12:20:00,378.91,378.92,377.98,378.05,4633.0,378.1072,378.1172,377.1792,377.249,4633.0
2025-06-02 12:30:00,378.23,378.47,378.0,378.47,4051.0,377.4286,377.6681,377.1991,377.6681,4051.0
2025-06-02 12:40:00,378.06,378.47,377.97,378.14,5386.0,377.259,377.6681,377.1692,377.3388,5386.0
2025-06-02 12:50:00,378.14,378.49,378.14,378.48,4703.0,377.3388,377.6881,377.3388,377.6781,4703.0
2025-06-02 13:00:00,378.5,378.95,378.5,378.95,12564.0,377.6981,378.1471,377.6981,378.1471,12564.0
2025-06-02 13:10:00,378.87,378.87,378.55,378.61,8010.0,378.0673,378.0673,377.748,377.8078,8010.0
2025-06-02 13:20:00,378.78,378.79,378.39,378.5,3524.0,377.9775,377.9875,377.5883,377.6981,3524.0
2025-06-02 13:30:00,378.5,378.71,378.4,378.7,2759.0,377.6981,377.9076,377.5983,377.8976,2759.0
2025-06-02 13:40:00,378.56,378.74,378.38,378.54,3803.0,377.7579,377.9376,377.5783,377.738,3803.0
2025-06-02 13:50:00,378.5,379.03,378.4,378.78,2927.0,377.6981,378.227,377.5983,377.9775,2927.0
2025-06-02 14:00:00,378.78,379.37,378.78,379.21,5586.0,377.9775,378.5662,377.9775,378.4066,5586.0
2025-06-02 14:10:00,379.05,379.92,378.91,379.92,4186.0,378.2469,379.1151,378.1072,379.1151,4186.0
2025-06-02 14:20:00,379.67,380.16,379.64,379.76,3710.0,378.8656,379.3546,378.8357,378.9554,3710.0
2025-06-02 14:30:00,379.84,380.25,379.69,380.18,3479.0,379.0352,379.4444,378.8856,379.3745,3479.0
2025-06-02 14:40:00,380.06,380.25,379.99,380.1,4781.0,379.2548,379.4444,379.1849,379.2947,4781.0
2025-06-02 14:50:00,380.04,380.74,380.04,380.74,3779.0,379.2348,379.9333,379.2348,379.9333,3779.0
2025-06-02 15:00:00,380.69,380.99,380.58,380.99,3024.0,379.8834,380.1828,379.7737,380.1828,3024.0
2025-06-02 15:10:00,380.78,380.85,380.3,380.43,4595.0,379.9732,380.0431,379.4943,379.624,4595.0
2025-06-02 15:20:00,380.43,380.98,380.35,380.75,4022.0,379.624,380.1728,379.5442,379.9433,4022.0
2025-06-02 15:30:00,380.72,380.75,380.49,380.62,5324.0,379.9134,379.9433,379.6839,379.8136,5324.0
2025-06-02 15:40:00,380.56,380.86,380.5,380.56,3790.0,379.7537,380.0531,379.6938,379.7537,3790.0
2025-06-02 15:50:00,380.68,381.06,380.61,380.98,39025.0,379.8735,380.2526,379.8036,380.1728,39025.0
2025-06-03 09:30:00,378.94,379.98,377.8,379.57,23405.0,378.1371,379.1749,376.9996,378.7658,23405.0
2025-06-03 09:40:00,379.38,380.7,379.1,380.48,5660.0,378.5762,379.8934,378.2968,379.6739,5660.0
2025-06-03 09:50:00,379.69,379.71,378.33,378.33,1358.0,378.8856,378.9055,377.5284,377.5284,1358.0
2025-06-03 10:00:00,378.42,378.6,377.61,378.22,9378.0,377.6182,377.7979,376.81,377.4187,9378.0
2025-06-03 10:10:00,378.56,379.23,378.16,378.72,5790.0,377.7579,378.4265,377.3588,377.9176,5790.0
2025-06-03 10:20:00,378.56,379.88,378.56,379.88,5841.0,377.7579,379.0751,377.7579,379.0751,5841.0
2025-06-03 10:30:00,379.93,380.19,379.63,380.07,5648.0,379.125,379.3845,378.8257,379.2647,5648.0
2025-06-03 10:40:00,380.07,380.6,379.83,380.35,12833.0,379.2647,379.7936,379.0253,379.5442,12833.0
2025-06-03 10:50:00,380.35,380.35,379.68,380.09,5277.0,379.5442,379.5442,378.8756,379.2847,5277.0
2025-06-03 11:00:00,380.16,380.36,379.91,379.96,4581.0,379.3546,379.5541,379.1051,379.155,4581.0
2025-06-03 11:10:00,379.88,380.52,379.88,379.99,11078.0,379.0751,379.7138,379.0751,379.1849,11078.0
2025-06-03 11:20:00,379.85,380.96,379.85,380.68,5601.0,379.0452,380.1529,379.0452,379.8735,5601.0
2025-06-03 11:30:00,380.46,380.92,380.16,380.92,4966.0,379.6539,380.1129,379.3546,380.1129,4966.0
2025-06-03 11:40:00,381.26,381.46,380.75,381.27,3389.0,380.4522,380.6518,379.9433,380.4622,3389.0
2025-06-03 11:50:00,381.41,381.62,380.91,381.62,5409.0,380.6019,380.8115,380.103,380.8115,5409.0
2025-06-03 12:00:00,381.75,381.8,381.17,381.18,12762.0,380.9412,380.9911,380.3624,380.3724,12762.0
2025-06-03 12:10:00,381.46,381.85,381.24,381.85,9123.0,380.6518,381.041,380.4323,381.041,9123.0
2025-06-03 12:20:00,381.75,381.84,381.13,381.41,4998.0,380.9412,381.031,380.3225,380.6019,4998.0
2025-06-03 12:30:00,381.41,381.73,381.14,381.57,8116.0,380.6019,380.9212,380.3325,380.7616,8116.0
2025-06-03 12:40:00,381.71,381.78,381.33,381.33,2849.0,380.9013,380.9711,380.5221,380.5221,2849.0
2025-06-03 12:50:00,381.35,381.53,381.33,381.35,1370.0,380.542,380.7217,380.5221,380.542,1370.0
2025-06-03 13:00:00,381.36,381.97,381.35,381.93,12193.0,380.552,381.1607,380.542,381.1208,12193.0
2025-06-03 13:10:00,382.1,382.13,381.79,381.92,2796.0,381.2904,381.3204,380.9811,381.1108,2796.0
2025-06-03 13:20:00,381.67,381.96,381.31,381.31,3313.0,380.8614,381.1507,380.5021,380.5021,3313.0
2025-06-03 13:30:00,381.36,381.95,381.31,381.51,3802.0,380.552,381.1408,380.5021,380.7017,3802.0
2025-06-03 13:40:00,381.59,381.81,381.49,381.66,1061.0,380.7815,381.0011,380.6817,380.8514,1061.0
2025-06-03 13:50:00,381.48,381.8,381.24,381.8,6044.0,380.6718,380.9911,380.4323,380.9911,6044.0
2025-06-03 14:00:00,381.68,381.74,380.86,381.05,9216.0,380.8713,380.9312,380.0531,380.2427,9216.0
2025-06-03 14:10:00,381.0,381.44,380.87,381.34,2938.0,380.1928,380.6318,380.0631,380.5321,2938.0
2025-06-03 14:20:00,381.59,381.63,381.27,381.44,1059.0,380.7815,380.8214,380.4622,380.6318,1059.0
2025-06-03 14:30:00,381.54,381.78,381.38,381.38,3746.0,380.7316,380.9711,380.572,380.572,3746.0
2025-06-03 14:40:00,381.56,381.75,381.39,381.61,2339.0,380.7516,380.9412,380.5819,380.8015,2339.0
2025-06-03 14:50:00,381.72,381.74,381.25,381.5,6838.0,380.9113,380.9312,380.4422,380.6917,6838.0
2025-06-03 15:00:00,381.37,381.49,381.06,381.18,4280.0,380.562,380.6817,380.2526,380.3724,4280.0
2025-06-03 15:10:00,381.1,381.1,380.73,380.79,4892.0,380.2926,380.2926,379.9233,379.9832,4892.0
2025-06-03 15:20:00,380.78,381.1,380.55,381.1,8477.0,379.9732,380.2926,379.7437,380.2926,8477.0
2025-06-03 15:30:00,381.18,381.7,381.01,381.61,5547.0,380.3724,380.8913,380.2028,380.8015,5547.0
2025-06-03 15:40:00,381.5,381.52,381.17,381.37,8744.0,380.6917,380.7117,380.3624,380.562,8744.0
2025-06-03 15:50:00,381.21,381.68,380.9,381.09,107997.0,380.4023,380.8713,380.093,380.2826,107997.0
2025-06-04 09:30:00,382.28,382.55,380.59,381.52,13833.0,381.4701,381.7395,379.7836,380.7117,13833.0
2025-06-04 09:40:00,381.35,382.0,381.19,381.7,5873.0,380.542,381.1907,380.3824,380.8913,5873.0
2025-06-04 09:50:00,382.0,383.15,381.94,383.15,11470.0,381.1907,382.3382,381.1308,382.3382,11470.0
2025-06-04 10:00:00,383.59,383.59,381.91,382.05,7794.0,382.7773,382.7773,381.1008,381.2406,7794.0
2025-06-04 10:10:00,382.35,382.66,381.96,382.23,5440.0,381.5399,381.8493,381.1507,381.4202,5440.0
2025-06-04 10:20:00,382.22,383.24,382.22,382.86,3557.0,381.4102,382.428,381.4102,382.0488,3557.0
2025-06-04 10:30:00,382.92,383.35,382.63,382.75,5536.0,382.1087,382.5378,381.8193,381.9391,5536.0
2025-06-04 10:40:00,382.59,383.44,382.59,383.41,2618.0,381.7794,382.6276,381.7794,382.5977,2618.0
2025-06-04 10:50:00,383.44,383.45,382.64,383.02,3877.0,382.6276,382.6376,381.8293,382.2085,3877.0
2025-06-04 11:00:00,383.21,383.73,382.95,383.45,2661.0,382.3981,382.917,382.1386,382.6376,2661.0
2025-06-04 11:10:00,383.3,383.43,382.43,382.6,5479.0,382.4879,382.6176,381.6197,381.7894,5479.0
2025-06-04 11:20:00,382.59,382.59,382.23,382.23,4967.0,381.7794,381.7794,381.4202,381.4202,4967.0
2025-06-04 11:30:00,382.37,382.62,382.09,382.32,5173.0,381.5599,381.8093,381.2805,381.51,5173.0
2025-06-04 11:40:00,382.17,382.84,382.16,382.75,4488.0,381.3603,382.0289,381.3503,381.9391,4488.0
2025-06-04 11:50:00,382.64,382.99,382.64,382.93,3766.0,381.8293,382.1786,381.8293,382.1187,3766.0
2025-06-04 12:00:00,382.72,382.75,382.11,382.56,5998.0,381.9091,381.9391,381.3004,381.7495,5998.0
2025-06-04 12:10:00,382.39,382.47,382.05,382.31,4667.0,381.5798,381.6597,381.2406,381.5,4667.0
2025-06-04 12:20:00,382.32,382.32,381.54,381.98,5303.0,381.51,381.51,380.7316,381.1707,5303.0
2025-06-04 12:30:00,381.98,382.23,381.87,381.96,4150.0,381.1707,381.4202,381.0609,381.1507,4150.0
2025-06-04 12:40:00,381.96,382.63,381.81,382.54,1956.0,381.1507,381.8193,381.0011,381.7295,1956.0
2025-06-04 12:50:00,382.71,382.86,382.57,382.85,3120.0,381.8992,382.0488,381.7594,382.0389,3120.0
2025-06-04 13:00:00,382.73,382.96,382.43,382.8,5511.0,381.9191,382.1486,381.6197,381.989,5511.0
2025-06-04 13:10:00,382.71,383.08,382.7,382.79,3106.0,381.8992,382.2684,381.8892,381.979,3106.0
2025-06-04 13:20:00,382.7,383.09,382.67,383.09,1683.0,381.8892,382.2783,381.8592,382.2783,1683.0
2025-06-04 13:30:00,382.93,383.41,382.93,383.41,2343.0,382.1187,382.5977,382.1187,382.5977,2343.0
2025-06-04 13:40:00,383.29,383.59,383.23,383.54,3003.0,382.4779,382.7773,382.4181,382.7274,3003.0
2025-06-04 13:50:00,383.64,383.82,383.21,383.46,4392.0,382.8272,383.0068,382.3981,382.6476,4392.0
2025-06-04 14:00:00,383.46,383.69,383.17,383.17,4271.0,382.6476,382.8771,382.3582,382.3582,4271.0
2025-06-04 14:10:00,383.23,383.61,383.18,383.58,5824.0,382.4181,382.7972,382.3682,382.7673,5824.0
2025-06-04 14:20:00,383.63,383.63,383.4,383.53,3511.0,382.8172,382.8172,382.5877,382.7174,3511.0
2025-06-04 14:30:00,383.55,383.67,383.19,383.46,4004.0,382.7374,382.8571,382.3781,382.6476,4004.0
2025-06-04 14:40:00,383.44,383.67,383.41,383.41,2565.0,382.6276,382.8571,382.5977,382.5977,2565.0
2025-06-04 14:50:00,383.27,383.27,382.95,383.02,4057.0,382.458,382.458,382.1386,382.2085,4057.0
2025-06-04 15:00:00,383.02,383.4,382.89,383.25,8580.0,382.2085,382.5877,382.0788,382.438,8580.0
2025-06-04 15:10:00,383.28,383.37,382.95,383.1,11054.0,382.4679,382.5578,382.1386,382.2883,11054.0
2025-06-04 15:20:00,383.08,383.28,382.76,383.03,9170.0,382.2684,382.4679,381.949,382.2185,9170.0
2025-06-04 15:30:00,382.96,383.17,382.86,382.99,3546.0,382.1486,382.3582,382.0488,382.1786,3546.0
2025-06-04 15:40:00,382.99,383.63,382.64,383.39,14559.0,382.1786,382.8172,381.8293,382.5777,14559.0
2025-06-04 15:50:00,383.39,383.83,382.53,382.72,75967.0,382.5777,383.0168,381.7195,381.9091,75967.0
2025-06-05 09:30:00,384.6,384.6,381.89,381.89,29027.0,383.7851,383.7851,381.0809,381.0809,29027.0
2025-06-05 09:40:00,382.29,382.68,382.12,382.27,8006.0,381.48,381.8692,381.3104,381.4601,8006.0
2025-06-05 09:50:00,382.4,382.67,381.66,381.97,4787.0,381.5898,381.8592,380.8514,381.1607,4787.0
2025-06-05 10:00:00,382.07,384.54,381.96,384.05,27561.0,381.2605,383.7253,381.1507,383.2363,27561.0
2025-06-05 10:10:00,384.25,384.28,383.58,384.09,17049.0,383.4359,383.4658,382.7673,383.2762,17049.0
2025-06-05 10:20:00,384.0,384.34,383.9,384.23,4583.0,383.1864,383.5257,383.0866,383.4159,4583.0
2025-06-05 10:30:00,384.11,384.26,382.1,383.62,7835.0,383.2962,383.4459,381.2904,382.8072,7835.0
2025-06-05 10:40:00,382.8,384.28,382.62,383.19,14370.0,381.989,383.4658,381.8093,382.3781,14370.0
2025-06-05 10:50:00,383.07,383.36,382.77,383.16,3110.0,382.2584,382.5478,381.959,382.3482,3110.0
2025-06-05 11:00:00,383.11,383.47,382.98,383.17,5854.0,382.2983,382.6575,382.1686,382.3582,5854.0
2025-06-05 11:10:00,383.17,383.56,382.99,383.49,5907.0,382.3582,382.7474,382.1786,382.6775,5907.0
2025-06-05 11:20:00,383.49,383.96,383.43,383.65,8319.0,382.6775,383.1465,382.6176,382.8372,8319.0
2025-06-05 11:30:00,383.68,384.13,383.61,383.71,13117.0,382.8671,383.3161,382.7972,382.897,13117.0
2025-06-05 11:40:00,383.72,383.81,383.27,383.28,5576.0,382.907,382.9968,382.458,382.4679,5576.0
2025-06-05 11:50:00,383.28,384.25,383.27,384.13,7568.0,382.4679,383.4359,382.458,383.3161,7568.0
2025-06-05 12:00:00,384.13,384.43,383.91,384.02,3085.0,383.3161,383.6155,383.0966,383.2064,3085.0
2025-06-05 12:10:00,384.02,384.06,383.57,383.72,2032.0,383.2064,383.2463,382.7573,382.907,2032.0
2025-06-05 12:20:00,383.58,383.83,383.51,383.83,2723.0,382.7673,383.0168,382.6975,383.0168,2723.0
2025-06-05 12:30:00,383.67,384.1,383.67,383.89,2682.0,382.8571,383.2862,382.8571,383.0767,2682.0
2025-06-05 12:40:00,383.85,384.08,382.55,382.56,4698.0,383.0367,383.2663,381.7395,381.7495,4698.0
2025-06-05 12:50:00,382.76,383.1,382.52,382.79,3175.0,381.949,382.2883,381.7096,381.979,3175.0
2025-06-05 13:00:00,382.54,383.38,382.53,383.38,3223.0,381.7295,382.5677,381.7195,382.5677,3223.0
2025-06-05 13:10:00,383.38,383.69,383.28,383.54,3243.0,382.5677,382.8771,382.4679,382.7274,3243.0
2025-06-05 13:20:00,383.55,383.78,383.55,383.66,1910.0,382.7374,382.9669,382.7374,382.8471,1910.0
2025-06-05 13:30:00,383.81,384.23,383.69,384.23,3643.0,382.9968,383.4159,382.8771,383.4159,3643.0
2025-06-05 13:40:00,384.03,384.34,383.9,384.22,7274.0,383.2164,383.5257,383.0866,383.406,7274.0
2025-06-05 13:50:00,384.22,384.22,383.3,383.47,5604.0,383.406,383.406,382.4879,382.6575,5604.0
2025-06-05 14:00:00,383.4,383.6,382.39,382.63,6345.0,382.5877,382.7873,381.5798,381.8193,6345.0
2025-06-05 14:10:00,382.8,383.29,382.56,383.15,7297.0,381.989,382.4779,381.7495,382.3382,7297.0
2025-06-05 14:20:00,383.29,383.75,383.29,383.59,2895.0,382.4779,382.9369,382.4779,382.7773,2895.0
2025-06-05 14:30:00,383.62,384.16,383.55,384.1,5990.0,382.8072,383.3461,382.7374,383.2862,5990.0
2025-06-05 14:40:00,384.08,384.47,384.07,384.37,2485.0,383.2663,383.6554,383.2563,383.5556,2485.0
2025-06-05 14:50:00,384.46,384.54,384.02,384.2,4978.0,383.6454,383.7253,383.2064,383.386,4978.0
2025-06-05 15:00:00,384.07,384.45,383.93,384.31,5975.0,383.2563,383.6355,383.1166,383.4958,5975.0
2025-06-05 15:10:00,384.33,384.33,382.44,382.65,6568.0,383.5157,383.5157,381.6297,381.8393,6568.0
2025-06-05 15:20:00,382.54,382.87,382.2,382.45,9466.0,381.7295,382.0588,381.3902,381.6397,9466.0
2025-06-05 15:30:00,382.54,383.8,382.54,383.71,10114.0,381.7295,382.9868,381.7295,382.897,10114.0
2025-06-05 15:40:00,383.48,383.9,383.32,383.6,14810.0,382.6675,383.0866,382.5079,382.7873,14810.0
2025-06-05 15:50:00,383.61,383.61,382.44,383.01,59213.0,382.7972,382.7972,381.6297,382.1985,59213.0
2025-06-06 09:30:00,385.42,386.48,384.54,385.04,23002.0,384.6034,385.6612,383.7253,384.2242,23002.0
2025-06-06 09:40:00,385.42,386.35,385.42,386.01,2017.0,384.6034,385.5314,384.6034,385.1922,2017.0
2025-06-06 09:50:00,386.44,386.95,386.27,386.92,7380.0,385.6213,386.1302,385.4516,386.1002,7380.0
2025-06-06 10:00:00,387.27,388.33,386.89,388.33,5289.0,386.4495,387.5072,386.0703,387.5072,5289.0
2025-06-06 10:10:00,388.19,388.69,386.67,386.67,11255.0,387.3675,387.8665,385.8508,385.8508,11255.0
2025-06-06 10:20:00,386.68,387.66,385.89,387.01,17668.0,385.8607,386.8387,385.0724,386.19,17668.0
2025-06-06 10:30:00,386.73,386.76,385.87,386.21,3127.0,385.9106,385.9406,385.0525,385.3917,3127.0
2025-06-06 10:40:00,386.52,387.09,386.46,386.84,2404.0,385.7011,386.2699,385.6412,386.0204,2404.0
2025-06-06 10:50:00,387.21,387.22,386.08,386.08,2382.0,386.3896,386.3996,385.262,385.262,2382.0
2025-06-06 11:00:00,386.33,386.67,385.99,386.56,1687.0,385.5115,385.8508,385.1722,385.741,1687.0
2025-06-06 11:10:00,386.55,386.74,385.53,385.78,9120.0,385.731,385.9206,384.7132,384.9626,9120.0
2025-06-06 11:20:00,385.33,386.5,385.33,386.5,2500.0,384.5136,385.6811,384.5136,385.6811,2500.0
2025-06-06 11:30:00,386.41,386.42,385.68,385.68,2296.0,385.5913,385.6013,384.8629,384.8629,2296.0
2025-06-06 11:40:00,385.74,386.13,385.56,386.01,3018.0,384.9227,385.3119,384.7431,385.1922,3018.0
2025-06-06 11:50:00,386.0,386.0,385.16,385.16,1237.0,385.1822,385.1822,384.344,384.344,1237.0
2025-06-06 12:00:00,385.43,385.55,385.18,385.28,3126.0,384.6134,384.7331,384.3639,384.4637,3126.0
2025-06-06 12:10:00,385.55,385.7,385.0,385.07,5472.0,384.7331,384.8828,384.1843,384.2542,5472.0
2025-06-06 12:20:00,385.28,385.31,384.85,385.1,2676.0,384.4637,384.4936,384.0346,384.2841,2676.0
2025-06-06 12:30:00,385.17,385.3,384.36,384.39,4190.0,384.3539,384.4837,383.5457,383.5756,4190.0
2025-06-06 12:40:00,384.31,384.32,383.76,383.77,700.0,383.4958,383.5057,382.9469,382.9569,700.0
2025-06-06 12:50:00,384.01,384.02,383.08,383.38,2023.0,383.1964,383.2064,382.2684,382.5677,2023.0
2025-06-06 13:00:00,383.33,383.42,383.06,383.06,2150.0,382.5178,382.6076,382.2484,382.2484,2150.0
2025-06-06 13:10:00,382.84,383.33,382.81,383.28,1999.0,382.0289,382.5178,381.9989,382.4679,1999.0
2025-06-06 13:20:00,383.24,383.25,382.8,382.88,2304.0,382.428,382.438,381.989,382.0688,2304.0
2025-06-06 13:30:00,382.96,383.43,382.96,383.29,3205.0,382.1486,382.6176,382.1486,382.4779,3205.0
2025-06-06 13:40:00,383.31,383.56,383.3,383.35,2477.0,382.4979,382.7474,382.4879,382.5378,2477.0
2025-06-06 13:50:00,383.29,383.69,383.28,383.61,9852.0,382.4779,382.8771,382.4679,382.7972,9852.0
2025-06-06 14:00:00,383.77,384.29,383.69,384.24,3513.0,382.9569,383.4758,382.8771,383.4259,3513.0
2025-06-06 14:10:00,383.98,384.36,383.98,384.22,2483.0,383.1665,383.5457,383.1665,383.406,2483.0
2025-06-06 14:20:00,384.31,384.32,383.91,384.05,3051.0,383.4958,383.5057,383.0966,383.2363,3051.0
2025-06-06 14:30:00,384.03,384.65,384.03,384.46,2230.0,383.2164,383.835,383.2164,383.6454,2230.0
2025-06-06 14:40:00,384.21,384.21,383.77,383.77,2255.0,383.396,383.396,382.9569,382.9569,2255.0
2025-06-06 14:50:00,383.73,384.21,383.55,384.03,2620.0,382.917,383.396,382.7374,383.2164,2620.0
2025-06-06 15:00:00,383.94,384.19,383.85,383.9,3000.0,383.1265,383.376,383.0367,383.0866,3000.0
2025-06-06 15:10:00,383.78,383.86,383.78,383.86,671.0,382.9669,383.0467,382.9669,383.0467,671.0
2025-06-06 15:20:00,383.71,383.9,383.4,383.4,4025.0,382.897,383.0866,382.5877,382.5877,4025.0
2025-06-06 15:30:00,383.68,384.16,383.55,383.98,6571.0,382.8671,383.3461,382.7374,383.1665,6571.0
2025-06-06 15:40:00,383.94,384.08,383.72,383.78,3376.0,383.1265,383.2663,382.907,382.9669,3376.0
2025-06-06 15:50:00,383.74,384.43,383.74,384.07,33124.0,382.927,383.6155,382.927,383.2563,33124.0
2025-06-09 09:30:00,383.51,383.51,377.68,378.12,25818.0,382.6975,382.6975,376.8798,377.3189,25818.0
2025-06-09 09:40:00,378.03,379.92,377.72,379.44,6659.0,377.2291,379.1151,376.9197,378.6361,6659.0
2025-06-09 09:50:00,379.37,379.37,377.96,378.41,2350.0,378.5662,378.5662,377.1592,377.6083,2350.0
2025-06-09 10:00:00,378.4,379.14,377.59,378.59,13148.0,377.5983,378.3367,376.79,377.7879,13148.0
2025-06-09 10:10:00,378.78,380.47,378.62,380.26,4135.0,377.9775,379.6639,377.8178,379.4543,4135.0
2025-06-09 10:20:00,380.43,380.76,379.68,380.72,3958.0,379.624,379.9533,378.8756,379.9134,3958.0
2025-06-09 10:30:00,380.46,380.98,379.99,380.41,4621.0,379.6539,380.1728,379.1849,379.604,4621.0
2025-06-09 10:40:00,380.28,380.29,379.64,379.86,2115.0,379.4743,379.4843,378.8357,379.0552,2115.0
2025-06-09 10:50:00,379.87,381.38,379.87,380.47,3013.0,379.0652,380.572,379.0652,379.6639,3013.0
2025-06-09 11:00:00,380.58,380.76,380.03,380.55,2289.0,379.7737,379.9533,379.2248,379.7437,2289.0
2025-06-09 11:10:00,380.73,381.07,380.26,381.04,5423.0,379.9233,380.2626,379.4543,380.2327,5423.0
2025-06-09 11:20:00,381.23,381.42,380.73,381.42,3508.0,380.4223,380.6119,379.9233,380.6119,3508.0
2025-06-09 11:30:00,381.45,381.8,381.36,381.43,1141.0,380.6418,380.9911,380.552,380.6219,1141.0
2025-06-09 11:40:00,381.43,382.05,381.3,382.05,3735.0,380.6219,381.2406,380.4921,381.2406,3735.0
2025-06-09 11:50:00,382.1,382.38,381.98,382.09,2442.0,381.2904,381.5699,381.1707,381.2805,2442.0
2025-06-09 12:00:00,382.15,382.69,382.13,382.69,1119.0,381.3403,381.8792,381.3204,381.8792,1119.0
2025-06-09 12:10:00,382.76,382.76,382.07,382.07,1397.0,381.949,381.949,381.2605,381.2605,1397.0
2025-06-09 12:20:00,382.4,382.72,382.4,382.57,1379.0,381.5898,381.9091,381.5898,381.7594,1379.0
2025-06-09 12:30:00,382.63,382.7,382.38,382.38,632.0,381.8193,381.8892,381.5699,381.5699,632.0
2025-06-09 12:40:00,382.6,382.85,382.6,382.69,2035.0,381.7894,382.0389,381.7894,381.8792,2035.0
2025-06-09 12:50:00,382.71,383.11,382.2,382.39,3280.0,381.8992,382.2983,381.3902,381.5798,3280.0
2025-06-09 13:00:00,382.13,382.92,382.13,382.77,2040.0,381.3204,382.1087,381.3204,381.959,2040.0
2025-06-09 13:10:00,383.08,383.44,382.97,383.25,3175.0,382.2684,382.6276,382.1586,382.438,3175.0
2025-06-09 13:20:00,383.22,383.63,383.08,383.4,2909.0,382.4081,382.8172,382.2684,382.5877,2909.0
2025-06-09 13:30:00,383.4,383.53,383.4,383.53,659.0,382.5877,382.7174,382.5877,382.7174,659.0
2025-06-09 13:40:00,383.51,383.52,382.93,383.22,2424.0,382.6975,382.7074,382.1187,382.4081,2424.0
2025-06-09 13:50:00,383.27,383.27,382.87,383.15,1726.0,382.458,382.458,382.0588,382.3382,1726.0
2025-06-09 14:00:00,382.93,383.52,382.91,383.37,1916.0,382.1187,382.7074,382.0987,382.5578,1916.0
2025-06-09 14:10:00,383.71,384.04,383.64,384.0,5298.0,382.897,383.2263,382.8272,383.1864,5298.0
2025-06-09 14:20:00,383.8,383.93,383.57,383.63,2410.0,382.9868,383.1166,382.7573,382.8172,2410.0
2025-06-09 14:30:00,383.59,383.99,383.41,383.41,2628.0,382.7773,383.1764,382.5977,382.5977,2628.0
2025-06-09 14:40:00,383.34,383.47,383.1,383.38,2677.0,382.5278,382.6575,382.2883,382.5677,2677.0
2025-06-09 14:50:00,383.21,383.36,383.07,383.14,1690.0,382.3981,382.5478,382.2584,382.3282,1690.0
2025-06-09 15:00:00,382.99,383.17,382.55,382.69,5363.0,382.1786,382.3582,381.7395,381.8792,5363.0
2025-06-09 15:10:00,382.82,382.95,382.6,382.8,3901.0,382.0089,382.1386,381.7894,381.989,3901.0
2025-06-09 15:20:00,382.86,382.97,382.66,382.94,3125.0,382.0488,382.1586,381.8493,382.1287,3125.0
2025-06-09 15:30:00,382.77,382.94,382.58,382.69,5735.0,381.959,382.1287,381.7694,381.8792,5735.0
2025-06-09 15:40:00,382.8,382.8,382.17,382.42,6633.0,381.989,381.989,381.3603,381.6098,6633.0
2025-06-09 15:50:00,382.29,382.75,381.97,382.11,64715.0,381.48,381.9391,381.1607,381.3004,64715.0
2025-06-10 09:30:00,383.05,385.46,382.0,383.29,21865.0,382.2384,384.6433,381.1907,382.4779,21865.0
2025-06-10 09:40:00,382.78,383.39,382.02,382.07,11475.0,381.969,382.5777,381.2106,381.2605,11475.0
2025-06-10 09:50:00,381.84,382.94,381.83,382.19,9034.0,381.031,382.1287,381.021,381.3803,9034.0
2025-06-10 10:00:00,382.48,383.6,382.12,383.6,5501.0,381.6696,382.7873,381.3104,382.7873,5501.0
2025-06-10 10:10:00,383.6,384.42,383.38,383.96,10130.0,382.7873,383.6055,382.5677,383.1465,10130.0
2025-06-10 10:20:00,383.66,384.65,383.66,384.42,8671.0,382.8471,383.835,382.8471,383.6055,8671.0
2025-06-10 10:30:00,384.66,384.95,384.29,384.75,3798.0,383.845,384.1344,383.4758,383.9348,3798.0
2025-06-10 10:40:00,385.0,385.43,384.73,385.23,4334.0,384.1843,384.6134,383.9149,384.4138,4334.0
2025-06-10 10:50:00,385.11,385.79,384.9,385.39,5273.0,384.2941,384.9726,384.0845,384.5735,5273.0
2025-06-10 11:00:00,385.4,386.29,384.45,384.45,6510.0,384.5835,385.4716,383.6355,383.6355,6510.0
2025-06-10 11:10:00,384.6,384.71,383.33,383.34,20281.0,383.7851,383.8949,382.5178,382.5278,20281.0
2025-06-10 11:20:00,382.98,384.18,382.97,384.17,6600.0,382.1686,383.366,382.1586,383.3561,6600.0
2025-06-10 11:30:00,384.09,384.66,383.38,384.5,13258.0,383.2762,383.845,382.5677,383.6854,13258.0
2025-06-10 11:40:00,384.55,384.55,383.9,384.27,8563.0,383.7353,383.7353,383.0866,383.4558,8563.0
2025-06-10 11:50:00,384.34,384.35,383.92,383.92,4174.0,383.5257,383.5357,383.1066,383.1066,4174.0
2025-06-10 12:00:00,384.06,384.37,383.83,384.16,8875.0,383.2463,383.5556,383.0168,383.3461,8875.0
2025-06-10 12:10:00,384.16,384.29,383.98,384.29,2390.0,383.3461,383.4758,383.1665,383.4758,2390.0
2025-06-10 12:20:00,384.04,384.32,384.02,384.22,5125.0,383.2263,383.5057,383.2064,383.406,5125.0
2025-06-10 12:30:00,384.22,384.71,384.22,384.66,3532.0,383.406,383.8949,383.406,383.845,3532.0
2025-06-10 12:40:00,384.63,385.0,384.27,384.66,6161.0,383.8151,384.1843,383.4558,383.845,6161.0
2025-06-10 12:50:00,384.65,384.93,384.64,384.64,6210.0,383.835,384.1144,383.8251,383.8251,6210.0
2025-06-10 13:00:00,384.7,384.87,384.48,384.87,7363.0,383.8849,384.0546,383.6654,384.0546,7363.0
2025-06-10 13:10:00,385.03,385.24,384.82,385.14,6026.0,384.2142,384.4238,384.0047,384.324,6026.0
2025-06-10 13:20:00,385.11,385.34,384.84,385.07,3206.0,384.2941,384.5236,384.0246,384.2542,3206.0
2025-06-10 13:30:00,385.07,385.09,384.91,385.08,2293.0,384.2542,384.2741,384.0945,384.2641,2293.0
2025-06-10 13:40:00,385.16,385.28,384.92,385.11,2857.0,384.344,384.4637,384.1045,384.2941,2857.0
2025-06-10 13:50:00,385.11,385.14,384.9,384.95,3247.0,384.2941,384.324,384.0845,384.1344,3247.0
2025-06-10 14:00:00,384.93,384.93,384.07,384.32,11039.0,384.1144,384.1144,383.2563,383.5057,11039.0
2025-06-10 14:10:00,384.32,384.45,384.1,384.45,2311.0,383.5057,383.6355,383.2862,383.6355,2311.0
2025-06-10 14:20:00,384.19,384.31,384.04,384.27,4722.0,383.376,383.4958,383.2263,383.4558,4722.0
2025-06-10 14:30:00,384.28,384.63,384.08,384.63,3942.0,383.4658,383.8151,383.2663,383.8151,3942.0
2025-06-10 14:40:00,384.63,384.64,384.32,384.52,3061.0,383.8151,383.8251,383.5057,383.7053,3061.0
2025-06-10 14:50:00,384.53,385.17,384.51,384.93,16568.0,383.7153,384.3539,383.6953,384.1144,16568.0
2025-06-10 15:00:00,384.93,385.39,384.88,385.17,10804.0,384.1144,384.5735,384.0646,384.3539,10804.0
2025-06-10 15:10:00,385.18,385.18,384.73,385.12,10833.0,384.3639,384.3639,383.9149,384.304,10833.0
2025-06-10 15:20:00,384.99,385.28,384.92,385.05,12584.0,384.1743,384.4637,384.1045,384.2342,12584.0
2025-06-10 15:30:00,384.98,384.99,384.28,384.33,10489.0,384.1643,384.1743,383.4658,383.5157,10489.0
2025-06-10 15:40:00,384.34,384.47,383.91,384.27,10714.0,383.5257,383.6554,383.0966,383.4558,10714.0
2025-06-10 15:50:00,384.09,385.35,384.09,385.05,65551.0,383.2762,384.5336,383.2762,384.2342,65551.0
2025-06-11 09:30:00,385.07,385.42,383.53,384.79,11613.0,384.2542,384.6034,382.7174,383.9747,11613.0
2025-06-11 09:40:00,384.79,384.79,383.46,384.15,2606.0,383.9747,383.9747,382.6476,383.3361,2606.0
2025-06-11 09:50:00,383.79,384.17,383.56,383.6,2323.0,382.9769,383.3561,382.7474,382.7873,2323.0
2025-06-11 10:00:00,383.6,384.05,383.59,383.6,8123.0,382.7873,383.2363,382.7773,382.7873,8123.0
2025-06-11 10:10:00,383.82,384.18,383.32,383.93,8975.0,383.0068,383.366,382.5079,383.1166,8975.0
2025-06-11 10:20:00,384.05,384.72,383.35,383.63,9508.0,383.2363,383.9049,382.5378,382.8172,9508.0
2025-06-11 10:30:00,383.79,384.07,383.38,384.02,2726.0,382.9769,383.2563,382.5677,383.2064,2726.0
2025-06-11 10:40:00,384.02,384.03,383.31,383.88,4828.0,383.2064,383.2164,382.4979,383.0667,4828.0
2025-06-11 10:50:00,383.67,383.67,382.81,382.81,8383.0,382.8571,382.8571,381.9989,381.9989,8383.0
2025-06-11 11:00:00,382.74,383.19,382.29,382.86,10063.0,381.9291,382.3781,381.48,382.0488,10063.0
2025-06-11 11:10:00,383.07,383.72,383.07,383.54,6519.0,382.2584,382.907,382.2584,382.7274,6519.0
2025-06-11 11:20:00,383.43,383.61,383.15,383.26,5182.0,382.6176,382.7972,382.3382,382.448,5182.0
2025-06-11 11:30:00,383.11,383.39,382.91,382.91,3687.0,382.2983,382.5777,382.0987,382.0987,3687.0
2025-06-11 11:40:00,382.9,383.02,382.48,382.54,4061.0,382.0888,382.2085,381.6696,381.7295,4061.0
2025-06-11 11:50:00,382.54,383.08,382.54,382.72,6250.0,381.7295,382.2684,381.7295,381.9091,6250.0
2025-06-11 12:00:00,382.92,382.92,382.48,382.7,1793.0,382.1087,382.1087,381.6696,381.8892,1793.0
2025-06-11 12:10:00,382.69,383.13,382.52,382.73,2212.0,381.8792,382.3183,381.7096,381.9191,2212.0
2025-06-11 12:20:00,382.79,383.15,382.78,382.84,4690.0,381.979,382.3382,381.969,382.0289,4690.0
2025-06-11 12:30:00,383.0,383.38,382.79,382.79,4653.0,382.1885,382.5677,381.979,381.979,4653.0
2025-06-11 12:40:00,382.85,383.36,382.82,383.36,2892.0,382.0389,382.5478,382.0089,382.5478,2892.0
2025-06-11 12:50:00,383.3,383.49,383.26,383.33,8156.0,382.4879,382.6775,382.448,382.5178,8156.0
2025-06-11 13:00:00,383.37,383.68,383.28,383.42,1470.0,382.5578,382.8671,382.4679,382.6076,1470.0
2025-06-11 13:10:00,383.29,383.39,383.18,383.35,2355.0,382.4779,382.5777,382.3682,382.5378,2355.0
2025-06-11 13:20:00,383.16,383.54,383.16,383.54,1246.0,382.3482,382.7274,382.3482,382.7274,1246.0
2025-06-11 13:30:00,383.67,383.67,383.45,383.56,1916.0,382.8571,382.8571,382.6376,382.7474,1916.0
2025-06-11 13:40:00,383.56,383.61,383.1,383.32,3750.0,382.7474,382.7972,382.2883,382.5079,3750.0
2025-06-11 13:50:00,383.11,383.41,383.07,383.16,2260.0,382.2983,382.5977,382.2584,382.3482,2260.0
2025-06-11 14:00:00,383.19,383.21,382.05,382.61,2474.0,382.3781,382.3981,381.2406,381.7994,2474.0
2025-06-11 14:10:00,382.59,382.75,381.18,381.55,11719.0,381.7794,381.9391,380.3724,380.7416,11719.0
2025-06-11 14:20:00,381.77,381.87,381.44,381.47,1895.0,380.9611,381.0609,380.6318,380.6618,1895.0
2025-06-11 14:30:00,381.57,382.21,381.21,382.19,2760.0,380.7616,381.4002,380.4023,381.3803,2760.0
2025-06-11 14:40:00,382.18,382.21,381.56,381.56,3132.0,381.3703,381.4002,380.7516,380.7516,3132.0
2025-06-11 14:50:00,381.58,381.74,380.43,380.54,5346.0,380.7715,380.9312,379.624,379.7338,5346.0
2025-06-11 15:00:00,380.51,380.84,380.19,380.77,5698.0,379.7038,380.0331,379.3845,379.9633,5698.0
2025-06-11 15:10:00,380.76,381.15,380.65,380.86,3715.0,379.9533,380.3425,379.8435,380.0531,3715.0
2025-06-11 15:20:00,380.76,380.88,380.24,380.41,3364.0,379.9533,380.073,379.4344,379.604,3364.0
2025-06-11 15:30:00,380.24,380.93,379.79,380.89,22404.0,379.4344,380.1229,378.9853,380.083,22404.0
2025-06-11 15:40:00,380.88,380.97,380.19,380.19,10136.0,380.073,380.1628,379.3845,379.3845,10136.0
2025-06-11 15:50:00,380.12,381.33,380.02,381.09,47449.0,379.3146,380.5221,379.2149,380.2826,47449.0
2025-06-12 09:30:00,381.29,381.59,378.62,380.13,14965.0,380.4822,380.7815,377.8178,379.3246,14965.0
2025-06-12 09:40:00,379.95,380.07,378.15,378.83,15153.0,379.145,379.2647,377.3488,378.0274,15153.0
2025-06-12 09:50:00,378.95,379.01,378.11,378.24,9097.0,378.1471,378.207,377.3089,377.4386,9097.0
2025-06-12 10:00:00,378.24,379.79,378.24,379.29,12662.0,377.4386,378.9853,377.4386,378.4864,12662.0
2025-06-12 10:10:00,379.41,380.08,379.26,379.78,14578.0,378.6061,379.2747,378.4565,378.9754,14578.0
2025-06-12 10:20:00,379.76,380.33,379.19,380.21,7325.0,378.9554,379.5242,378.3866,379.4045,7325.0
2025-06-12 10:30:00,380.22,380.59,379.93,380.27,6401.0,379.4144,379.7836,379.125,379.4643,6401.0
2025-06-12 10:40:00,380.44,380.44,379.75,379.92,8392.0,379.634,379.634,378.9454,379.1151,8392.0
2025-06-12 10:50:00,379.96,380.29,379.44,379.91,9894.0,379.155,379.4843,378.6361,379.1051,9894.0
2025-06-12 11:00:00,379.86,380.57,379.49,380.33,8772.0,379.0552,379.7637,378.686,379.5242,8772.0
2025-06-12 11:10:00,380.15,380.6,379.61,380.1,5608.0,379.3446,379.7936,378.8057,379.2947,5608.0
2025-06-12 11:20:00,379.78,379.99,379.25,379.71,5096.0,378.9754,379.1849,378.4465,378.9055,5096.0
2025-06-12 11:30:00,379.71,379.85,379.22,379.22,5874.0,378.9055,379.0452,378.4165,378.4165,5874.0
2025-06-12 11:40:00,379.13,379.2,378.45,378.72,4304.0,378.3267,378.3966,377.6482,377.9176,4304.0
2025-06-12 11:50:00,378.48,378.98,378.18,378.76,12908.0,377.6781,378.1771,377.3788,377.9575,12908.0
2025-06-12 12:00:00,378.75,379.28,378.62,378.9,14622.0,377.9475,378.4764,377.8178,378.0972,14622.0
2025-06-12 12:10:00,379.01,379.38,378.59,378.86,8868.0,378.207,378.5762,377.7879,378.0573,8868.0
2025-06-12 12:20:00,378.77,378.77,378.06,378.63,4874.0,377.9675,377.9675,377.259,377.8278,4874.0
2025-06-12 12:30:00,378.5,378.63,378.02,378.26,13175.0,377.6981,377.8278,377.2191,377.4586,13175.0
2025-06-12 12:40:00,378.35,379.07,378.22,379.07,6475.0,377.5484,378.2669,377.4187,378.2669,6475.0
2025-06-12 12:50:00,378.99,379.41,378.92,379.24,15880.0,378.187,378.6061,378.1172,378.4365,15880.0
2025-06-12 13:00:00,379.45,379.59,379.18,379.43,18848.0,378.6461,378.7858,378.3766,378.6261,18848.0
2025-06-12 13:10:00,379.43,379.65,379.39,379.5,10816.0,378.6261,378.8456,378.5862,378.696,10816.0
2025-06-12 13:20:00,379.52,379.52,378.79,378.79,9887.0,378.7159,378.7159,377.9875,377.9875,9887.0
2025-06-12 13:30:00,378.78,379.68,378.76,379.36,3584.0,377.9775,378.8756,377.9575,378.5563,3584.0
2025-06-12 13:40:00,379.36,379.6,379.35,379.6,1875.0,378.5563,378.7957,378.5463,378.7957,1875.0
2025-06-12 13:50:00,379.59,379.95,379.44,379.58,4358.0,378.7858,379.145,378.6361,378.7758,4358.0
2025-06-12 14:00:00,379.58,379.93,379.53,379.93,2678.0,378.7758,379.125,378.7259,379.125,2678.0
2025-06-12 14:10:00,379.8,380.11,379.77,379.82,4189.0,378.9953,379.3047,378.9654,379.0153,4189.0
2025-06-12 14:20:00,379.93,379.93,379.63,379.83,2780.0,379.125,379.125,378.8257,379.0253,2780.0
2025-06-12 14:30:00,379.78,380.09,379.73,380.07,2565.0,378.9754,379.2847,378.9255,379.2647,2565.0
2025-06-12 14:40:00,380.18,380.22,379.91,380.08,4773.0,379.3745,379.4144,379.1051,379.2747,4773.0
2025-06-12 14:50:00,380.09,380.3,379.9,380.26,7049.0,379.2847,379.4943,379.0951,379.4543,7049.0
2025-06-12 15:00:00,380.18,380.31,379.98,380.06,2669.0,379.3745,379.5042,379.1749,379.2548,2669.0
2025-06-12 15:10:00,380.06,380.47,380.03,380.47,4460.0,379.2548,379.6639,379.2248,379.6639,4460.0
2025-06-12 15:20:00,380.2,380.36,380.1,380.28,4757.0,379.3945,379.5541,379.2947,379.4743,4757.0
2025-06-12 15:30:00,380.37,380.47,379.94,380.03,6849.0,379.5641,379.6639,379.135,379.2248,6849.0
2025-06-12 15:40:00,379.94,379.98,379.42,379.56,7252.0,379.135,379.1749,378.6161,378.7558,7252.0
2025-06-12 15:50:00,379.42,380.56,379.39,380.56,38036.0,378.6161,379.7537,378.5862,379.7537,38036.0
2025-06-13 09:30:00,377.22,379.83,377.22,379.49,15620.0,376.4208,379.0253,376.4208,378.686,15620.0
2025-06-13 09:40:00,379.31,379.83,378.56,378.81,7410.0,378.5064,379.0253,377.7579,378.0074,7410.0
2025-06-13 09:50:00,378.83,379.27,378.6,379.22,7110.0,378.0274,378.4664,377.7979,378.4165,7110.0
2025-06-13 10:00:00,379.28,381.06,379.28,380.69,7809.0,378.4764,380.2526,378.4764,379.8834,7809.0
2025-06-13 10:10:00,380.92,381.05,380.01,380.22,6590.0,380.1129,380.2427,379.2049,379.4144,6590.0
2025-06-13 10:20:00,379.98,380.49,379.31,379.49,4017.0,379.1749,379.6839,378.5064,378.686,4017.0
2025-06-13 10:30:00,379.56,380.42,379.44,380.33,5581.0,378.7558,379.614,378.6361,379.5242,5581.0
2025-06-13 10:40:00,380.33,380.58,379.5,379.96,5788.0,379.5242,379.7737,378.696,379.155,5788.0
2025-06-13 10:50:00,379.88,380.7,379.84,380.54,5891.0,379.0751,379.8934,379.0352,379.7338,5891.0
2025-06-13 11:00:00,380.63,381.28,380.62,380.66,5917.0,379.8236,380.4722,379.8136,379.8535,5917.0
2025-06-13 11:10:00,380.62,381.06,380.37,381.04,2015.0,379.8136,380.2526,379.5641,380.2327,2015.0
2025-06-13 11:20:00,381.04,381.38,380.8,381.34,3885.0,380.2327,380.572,379.9932,380.5321,3885.0
2025-06-13 11:30:00,381.43,381.76,381.18,381.19,3986.0,380.6219,380.9512,380.3724,380.3824,3986.0
2025-06-13 11:40:00,381.36,382.13,381.36,382.05,3441.0,380.552,381.3204,380.552,381.2406,3441.0
2025-06-13 11:50:00,382.08,382.35,381.6,381.83,1755.0,381.2705,381.5399,380.7915,381.021,1755.0
2025-06-13 12:00:00,381.74,382.03,381.52,382.03,2401.0,380.9312,381.2206,380.7117,381.2206,2401.0
2025-06-13 12:10:00,381.84,382.27,381.84,382.24,2881.0,381.031,381.4601,381.031,381.4301,2881.0
2025-06-13 12:20:00,382.21,382.21,381.44,381.44,2446.0,381.4002,381.4002,380.6318,380.6318,2446.0
2025-06-13 12:30:00,381.66,382.04,381.36,381.36,3868.0,380.8514,381.2306,380.552,380.552,3868.0
2025-06-13 12:40:00,381.27,381.48,380.9,380.93,4745.0,380.4622,380.6718,380.093,380.1229,4745.0
2025-06-13 12:50:00,380.93,381.87,380.92,381.69,4199.0,380.1229,381.0609,380.1129,380.8813,4199.0
2025-06-13 13:00:00,381.42,381.7,380.97,380.97,2349.0,380.6119,380.8913,380.1628,380.1628,2349.0
2025-06-13 13:10:00,380.84,381.07,380.32,380.66,2625.0,380.0331,380.2626,379.5142,379.8535,2625.0
2025-06-13 13:20:00,380.64,380.9,380.44,380.6,2268.0,379.8335,380.093,379.634,379.7936,2268.0
2025-06-13 13:30:00,380.39,380.84,380.39,380.56,2386.0,379.5841,380.0331,379.5841,379.7537,2386.0
2025-06-13 13:40:00,380.37,380.61,379.99,380.14,5411.0,379.5641,379.8036,379.1849,379.3346,5411.0
2025-06-13 13:50:00,380.14,380.68,380.14,380.48,3480.0,379.3346,379.8735,379.3346,379.6739,3480.0
2025-06-13 14:00:00,380.59,380.68,379.88,379.92,3627.0,379.7836,379.8735,379.0751,379.1151,3627.0
2025-06-13 14:10:00,379.94,380.15,379.41,379.79,3051.0,379.135,379.3446,378.6061,378.9853,3051.0
2025-06-13 14:20:00,379.68,379.68,378.64,378.64,4522.0,378.8756,378.8756,377.8378,377.8378,4522.0
2025-06-13 14:30:00,378.8,378.8,377.65,378.02,3256.0,377.9974,377.9974,376.8499,377.2191,3256.0
2025-06-13 14:40:00,377.92,378.74,377.92,378.48,6021.0,377.1193,377.9376,377.1193,377.6781,6021.0
2025-06-13 14:50:00,378.56,378.82,378.3,378.33,4783.0,377.7579,378.0174,377.4985,377.5284,4783.0
2025-06-13 15:00:00,378.49,378.55,377.82,378.36,3851.0,377.6881,377.748,377.0195,377.5584,3851.0
2025-06-13 15:10:00,378.34,378.42,377.79,377.79,24219.0,377.5384,377.6182,376.9896,376.9896,24219.0
2025-06-13 15:20:00,377.85,378.04,377.41,377.5,24099.0,377.0495,377.239,376.6104,376.7002,24099.0
2025-06-13 15:30:00,377.53,378.1,377.08,377.44,15721.0,376.7301,377.2989,376.2811,376.6403,15721.0
2025-06-13 15:40:00,377.44,377.79,376.94,377.6,10340.0,376.6403,376.9896,376.1414,376.8,10340.0
2025-06-13 15:50:00,377.62,377.64,376.79,377.34,50089.0,376.8199,376.8399,375.9917,376.5405,50089.0
2025-06-16 09:30:00,379.13,379.56,377.52,379.35,20070.0,378.3267,378.7558,376.7201,378.5463,20070.0
2025-06-16 09:40:00,379.35,379.69,378.25,379.69,7156.0,378.5463,378.8856,377.4486,378.8856,7156.0
2025-06-16 09:50:00,379.4,380.62,378.88,380.04,6259.0,378.5962,379.8136,378.0773,379.2348,6259.0
2025-06-16 10:00:00,380.04,381.04,380.03,380.41,4527.0,379.2348,380.2327,379.2248,379.604,4527.0
2025-06-16 10:10:00,380.38,381.26,380.38,381.26,5938.0,379.5741,380.4522,379.5741,380.4522,5938.0
2025-06-16 10:20:00,381.0,381.27,380.82,380.99,4350.0,380.1928,380.4622,380.0132,380.1828,4350.0
2025-06-16 10:30:00,381.0,381.62,380.8,381.11,10598.0,380.1928,380.8115,379.9932,380.3025,10598.0
2025-06-16 10:40:00,381.11,381.46,380.83,380.99,7401.0,380.3025,380.6518,380.0231,380.1828,7401.0
2025-06-16 10:50:00,380.99,381.35,380.45,380.45,11534.0,380.1828,380.542,379.6439,379.6439,11534.0
2025-06-16 11:00:00,380.12,380.48,378.67,378.68,13594.0,379.3146,379.6739,377.8677,377.8777,13594.0
2025-06-16 11:10:00,378.73,379.08,378.57,378.94,6536.0,377.9276,378.2768,377.7679,378.1371,6536.0
2025-06-16 11:20:00,378.71,378.84,378.6,378.61,2949.0,377.9076,378.0374,377.7979,377.8078,2949.0
2025-06-16 11:30:00,378.5,378.8,378.38,378.52,8572.0,377.6981,377.9974,377.5783,377.718,8572.0
2025-06-16 11:40:00,378.63,379.1,378.61,378.96,9237.0,377.8278,378.2968,377.8078,378.1571,9237.0
2025-06-16 11:50:00,378.99,379.22,378.71,378.71,4431.0,378.187,378.4165,377.9076,377.9076,4431.0
2025-06-16 12:00:00,378.97,379.13,378.81,378.98,1106.0,378.1671,378.3267,378.0074,378.1771,1106.0
2025-06-16 12:10:00,379.23,379.23,378.66,378.91,6705.0,378.4265,378.4265,377.8577,378.1072,6705.0
2025-06-16 12:20:00,378.76,379.21,378.64,378.78,4031.0,377.9575,378.4066,377.8378,377.9775,4031.0
2025-06-16 12:30:00,378.88,379.1,378.64,378.88,2147.0,378.0773,378.2968,377.8378,378.0773,2147.0
2025-06-16 12:40:00,378.8,378.87,378.31,378.38,1433.0,377.9974,378.0673,377.5085,377.5783,1433.0
2025-06-16 12:50:00,378.47,378.69,378.0,378.25,10152.0,377.6681,377.8877,377.1991,377.4486,10152.0
2025-06-16 13:00:00,378.0,378.22,377.84,377.89,2640.0,377.1991,377.4187,377.0395,377.0894,2640.0
2025-06-16 13:10:00,377.93,378.23,377.8,377.97,4892.0,377.1293,377.4286,376.9996,377.1692,4892.0
2025-06-16 13:20:00,377.99,378.59,377.97,378.58,11017.0,377.1892,377.7879,377.1692,377.7779,11017.0
2025-06-16 13:30:00,378.65,378.8,378.3,378.37,3742.0,377.8478,377.9974,377.4985,377.5683,3742.0
2025-06-16 13:40:00,378.37,378.54,378.06,378.19,4926.0,377.5683,377.738,377.259,377.3887,4926.0
2025-06-16 13:50:00,378.01,378.13,377.66,377.66,1394.0,377.2091,377.3289,376.8599,376.8599,1394.0
2025-06-16 14:00:00,377.71,378.04,377.61,378.04,7689.0,376.9097,377.239,376.81,377.239,7689.0
2025-06-16 14:10:00,377.99,377.99,377.5,377.5,2431.0,377.1892,377.1892,376.7002,376.7002,2431.0
2025-06-16 14:20:00,377.44,377.65,377.3,377.3,1890.0,376.6403,376.8499,376.5006,376.5006,1890.0
2025-06-16 14:30:00,377.34,377.36,376.76,376.88,1806.0,376.5405,376.5605,375.9618,376.0815,1806.0
2025-06-16 14:40:00,376.8,376.81,376.45,376.45,2803.0,376.0017,376.0117,375.6524,375.6524,2803.0
2025-06-16 14:50:00,376.44,376.96,376.44,376.88,8145.0,375.6424,376.1613,375.6424,376.0815,8145.0
2025-06-16 15:00:00,376.85,377.03,376.23,376.43,4329.0,376.0516,376.2312,375.4329,375.6325,4329.0
2025-06-16 15:10:00,376.33,376.49,375.96,376.07,6966.0,375.5327,375.6923,375.1635,375.2732,6966.0
2025-06-16 15:20:00,376.14,376.51,376.04,376.31,10970.0,375.3431,375.7123,375.2433,375.5127,10970.0
2025-06-16 15:30:00,376.34,376.63,376.31,376.63,9859.0,375.5426,375.832,375.5127,375.832,9859.0
2025-06-16 15:40:00,376.63,376.91,376.4,376.76,8856.0,375.832,376.1114,375.6025,375.9618,8856.0
2025-06-16 15:50:00,376.59,377.34,376.32,377.23,55258.0,375.7921,376.5405,375.5227,376.4308,55258.0
2025-06-17 09:30:00,376.44,376.44,373.36,375.11,27488.0,375.6424,375.6424,372.569,374.3153,27488.0
2025-06-17 09:40:00,374.7,375.27,373.82,374.02,5816.0,373.9061,374.4749,373.028,373.2276,5816.0
2025-06-17 09:50:00,374.08,374.59,373.35,374.23,5256.0,373.2874,373.7964,372.559,373.4371,5256.0
2025-06-17 10:00:00,374.12,374.16,373.07,373.07,5879.0,373.3274,373.3673,372.2796,372.2796,5879.0
2025-06-17 10:10:00,373.27,373.3,371.9,372.1,4896.0,372.4792,372.5091,371.1121,371.3116,4896.0
2025-06-17 10:20:00,372.43,372.92,372.34,372.72,5951.0,371.6409,372.1299,371.5511,371.9303,5951.0
2025-06-17 10:30:00,372.79,373.19,372.67,372.99,20397.0,372.0002,372.3993,371.8804,372.1997,20397.0
2025-06-17 10:40:00,372.81,373.92,372.61,373.92,23196.0,372.0201,373.1278,371.8206,373.1278,23196.0
2025-06-17 10:50:00,374.09,374.24,373.37,373.46,13396.0,373.2974,373.4471,372.5789,372.6688,13396.0
2025-06-17 11:00:00,373.37,374.66,373.36,374.49,9414.0,372.5789,373.8662,372.569,373.6966,9414.0
2025-06-17 11:10:00,374.7,375.34,374.31,374.65,7319.0,373.9061,374.5448,373.517,373.8562,7319.0
2025-06-17 11:20:00,374.46,374.46,373.82,374.45,8421.0,373.6666,373.6666,373.028,373.6567,8421.0
2025-06-17 11:30:00,374.49,374.98,374.37,374.97,5872.0,373.6966,374.1855,373.5768,374.1756,5872.0
2025-06-17 11:40:00,375.08,375.22,374.78,374.94,12606.0,374.2853,374.425,373.986,374.1456,12606.0
2025-06-17 11:50:00,374.99,375.61,374.88,375.13,15488.0,374.1955,374.8142,374.0857,374.3352,15488.0
2025-06-17 12:00:00,374.99,375.98,374.99,375.72,5679.0,374.1955,375.1834,374.1955,374.924,5679.0
2025-06-17 12:10:00,376.06,376.76,376.06,376.76,5242.0,375.2632,375.9618,375.2632,375.9618,5242.0
2025-06-17 12:20:00,376.67,376.76,376.39,376.39,4050.0,375.872,375.9618,375.5925,375.5925,4050.0
2025-06-17 12:30:00,376.42,377.0,376.41,376.74,7418.0,375.6225,376.2013,375.6125,375.9418,7418.0
2025-06-17 12:40:00,376.77,376.94,375.93,376.9,10986.0,375.9717,376.1414,375.1335,376.1015,10986.0
2025-06-17 12:50:00,376.83,376.93,376.36,376.36,9012.0,376.0316,376.1314,375.5626,375.5626,9012.0
2025-06-17 13:00:00,376.44,376.93,376.35,376.62,16555.0,375.6424,376.1314,375.5526,375.8221,16555.0
2025-06-17 13:10:00,376.49,376.74,375.85,375.9,4494.0,375.6923,375.9418,375.0537,375.1036,4494.0
2025-06-17 13:20:00,376.05,376.05,375.04,375.04,9386.0,375.2533,375.2533,374.2454,374.2454,9386.0
2025-06-17 13:30:00,374.9,375.73,374.75,374.85,4423.0,374.1057,374.9339,373.956,374.0558,4423.0
2025-06-17 13:40:00,374.88,375.09,374.29,374.4,5860.0,374.0857,374.2953,373.497,373.6068,5860.0
2025-06-17 13:50:00,374.58,375.11,374.51,374.64,40669.0,373.7864,374.3153,373.7165,373.8463,40669.0
2025-06-17 14:00:00,374.58,374.8,373.51,373.87,15582.0,373.7864,374.0059,372.7186,373.0779,15582.0
2025-06-17 14:10:00,373.88,374.05,373.13,373.15,6137.0,373.0879,373.2575,372.3395,372.3594,6137.0
2025-06-17 14:20:00,373.32,373.32,372.59,372.94,7004.0,372.529,372.529,371.8006,372.1499,7004.0
2025-06-17 14:30:00,372.94,373.02,371.83,371.9,36413.0,372.1499,372.2297,371.0422,371.1121,36413.0
2025-06-17 14:40:00,371.94,371.94,370.85,371.23,14893.0,371.152,371.152,370.0643,370.4435,14893.0
2025-06-17 14:50:00,371.26,372.04,371.01,372.04,16881.0,370.4734,371.2518,370.2239,371.2518,16881.0
2025-06-17 15:00:00,372.06,372.21,371.46,371.71,22136.0,371.2717,371.4214,370.673,370.9225,22136.0
2025-06-17 15:10:00,371.61,372.42,371.61,372.28,12280.0,370.8227,371.631,370.8227,371.4913,12280.0
2025-06-17 15:20:00,372.4,372.81,372.34,372.75,9182.0,371.611,372.0201,371.5511,371.9603,9182.0
2025-06-17 15:30:00,372.75,373.02,372.41,372.7,35399.0,371.9603,372.2297,371.621,371.9104,35399.0
2025-06-17 15:40:00,372.69,373.16,372.45,373.06,18607.0,371.9004,372.3694,371.6609,372.2696,18607.0
2025-06-17 15:50:00,373.23,373.52,372.68,373.44,63798.0,372.4392,372.7286,371.8904,372.6488,63798.0
2025-06-18 09:30:00,374.07,374.98,372.75,372.75,16690.0,373.2775,374.1855,371.9603,371.9603,16690.0
2025-06-18 09:40:00,373.48,373.52,372.93,373.09,10240.0,372.6887,372.7286,372.1399,372.2995,10240.0
2025-06-18 09:50:00,373.29,373.84,372.99,373.15,15809.0,372.4991,373.0479,372.1997,372.3594,15809.0
2025-06-18 10:00:00,372.92,372.97,372.05,372.48,6408.0,372.1299,372.1798,371.2617,371.6908,6408.0
2025-06-18 10:10:00,372.55,373.55,372.43,373.38,2958.0,371.7607,372.7586,371.6409,372.5889,2958.0
2025-06-18 10:20:00,373.62,374.02,372.72,373.83,4923.0,372.8284,373.2276,371.9303,373.038,4923.0
2025-06-18 10:30:00,374.07,374.29,373.33,374.29,4574.0,373.2775,373.497,372.539,373.497,4574.0
2025-06-18 10:40:00,374.29,374.97,374.19,374.88,4562.0,373.497,374.1756,373.3972,374.0857,4562.0
2025-06-18 10:50:00,374.96,375.21,374.77,374.79,10146.0,374.1656,374.415,373.976,373.9959,10146.0
2025-06-18 11:00:00,374.75,375.53,374.75,375.29,4665.0,373.956,374.7344,373.956,374.4949,4665.0
2025-06-18 11:10:00,375.33,375.49,375.15,375.15,6948.0,374.5348,374.6945,374.3552,374.3552,6948.0
2025-06-18 11:20:00,375.13,375.52,375.12,375.17,11747.0,374.3352,374.7244,374.3252,374.3751,11747.0
2025-06-18 11:30:00,375.11,375.44,374.88,375.04,8727.0,374.3153,374.6446,374.0857,374.2454,8727.0
2025-06-18 11:40:00,375.04,375.6,374.87,375.27,11194.0,374.2454,374.8042,374.0758,374.4749,11194.0
2025-06-18 11:50:00,375.25,375.69,374.71,374.71,10343.0,374.455,374.894,373.9161,373.9161,10343.0
2025-06-18 12:00:00,374.74,375.68,374.64,375.5,9869.0,373.946,374.884,373.8463,374.7044,9869.0
2025-06-18 12:10:00,375.72,375.72,375.14,375.61,2999.0,374.924,374.924,374.3452,374.8142,2999.0
2025-06-18 12:20:00,375.34,375.39,374.93,375.17,3603.0,374.5448,374.5947,374.1356,374.3751,3603.0
2025-06-18 12:30:00,375.11,375.11,374.79,374.97,2882.0,374.3153,374.3153,373.9959,374.1756,2882.0
2025-06-18 12:40:00,374.81,375.01,374.63,374.75,1905.0,374.0159,374.2155,373.8363,373.956,1905.0
2025-06-18 12:50:00,374.75,375.15,374.73,374.85,5124.0,373.956,374.3552,373.9361,374.0558,5124.0
2025-06-18 13:00:00,374.79,374.98,374.68,374.98,5088.0,373.9959,374.1855,373.8862,374.1855,5088.0
2025-06-18 13:10:00,375.02,375.07,374.77,375.02,3739.0,374.2254,374.2753,373.976,374.2254,3739.0
2025-06-18 13:20:00,374.83,374.83,374.48,374.48,2089.0,374.0358,374.0358,373.6866,373.6866,2089.0
2025-06-18 13:30:00,374.6,374.63,373.85,374.12,4350.0,373.8063,373.8363,373.0579,373.3274,4350.0
2025-06-18 13:40:00,374.75,375.16,374.75,375.16,2783.0,373.956,374.3651,373.956,374.3651,2783.0
2025-06-18 13:50:00,375.34,375.66,375.16,375.55,4548.0,374.5448,374.8641,374.3651,374.7543,4548.0
2025-06-18 14:00:00,375.75,376.64,374.12,374.44,7944.0,374.9539,375.842,373.3274,373.6467,7944.0
2025-06-18 14:10:00,374.24,375.18,374.24,374.75,4070.0,373.4471,374.3851,373.4471,373.956,4070.0
2025-06-18 14:20:00,374.57,375.13,374.57,375.03,2901.0,373.7764,374.3352,373.7764,374.2354,2901.0
2025-06-18 14:30:00,374.91,375.56,374.8,375.29,2363.0,374.1157,374.7643,374.0059,374.4949,2363.0
2025-06-18 14:40:00,375.09,375.72,374.56,374.65,3507.0,374.2953,374.924,373.7664,373.8562,3507.0
2025-06-18 14:50:00,374.34,374.69,373.63,373.94,5010.0,373.5469,373.8961,372.8384,373.1477,5010.0
2025-06-18 15:00:00,373.68,374.58,373.68,374.01,7411.0,372.8883,373.7864,372.8883,373.2176,7411.0
2025-06-18 15:10:00,374.02,374.8,373.54,374.29,14248.0,373.2276,374.0059,372.7486,373.497,14248.0
2025-06-18 15:20:00,374.21,374.77,373.72,373.74,7656.0,373.4172,373.976,372.9282,372.9482,7656.0
2025-06-18 15:30:00,373.82,374.6,373.82,374.37,13613.0,373.028,373.8063,373.028,373.5768,13613.0
2025-06-18 15:40:00,374.49,375.19,374.38,374.68,17487.0,373.6966,374.3951,373.5868,373.8862,17487.0
2025-06-18 15:50:00,374.6,374.79,373.12,373.28,53397.0,373.8063,373.9959,372.3295,372.4891,53397.0
2025-06-20 09:30:00,374.89,376.98,373.77,376.28,167585.0,374.0957,376.1813,372.9781,375.4828,167585.0
2025-06-20 09:40:00,375.9,376.71,374.76,376.18,13225.0,375.1036,375.9119,373.966,375.383,13225.0
2025-06-20 09:50:00,375.5,375.65,374.38,374.72,8981.0,374.7044,374.8541,373.5868,373.9261,8981.0
2025-06-20 10:00:00,374.55,375.19,374.16,374.97,4942.0,373.7564,374.3951,373.3673,374.1756,4942.0
2025-06-20 10:10:00,375.71,376.02,374.99,375.59,7015.0,374.914,375.2233,374.1955,374.7942,7015.0
2025-06-20 10:20:00,375.79,376.16,374.97,375.33,5836.0,374.9938,375.363,374.1756,374.5348,5836.0
2025-06-20 10:30:00,375.33,375.93,375.32,375.93,3322.0,374.5348,375.1335,374.5248,375.1335,3322.0
2025-06-20 10:40:00,375.93,376.05,375.2,375.84,6604.0,375.1335,375.2533,374.4051,375.0437,6604.0
2025-06-20 10:50:00,375.56,375.86,375.26,375.65,11244.0,374.7643,375.0637,374.4649,374.8541,11244.0
2025-06-20 11:00:00,375.53,375.9,375.17,375.81,5132.0,374.7344,375.1036,374.3751,375.0138,5132.0
2025-06-20 11:10:00,376.0,377.42,376.0,377.42,12783.0,375.2034,376.6204,375.2034,376.6204,12783.0
2025-06-20 11:20:00,377.53,377.67,377.09,377.34,8577.0,376.7301,376.8698,376.2911,376.5405,8577.0
2025-06-20 11:30:00,377.52,377.9,377.23,377.5,5852.0,376.7201,377.0993,376.4308,376.7002,5852.0
2025-06-20 11:40:00,377.58,377.79,376.91,376.92,7537.0,376.78,376.9896,376.1114,376.1214,7537.0
2025-06-20 11:50:00,376.78,376.78,375.49,375.49,3208.0,375.9817,375.9817,374.6945,374.6945,3208.0
2025-06-20 12:00:00,375.47,375.48,374.61,374.87,13208.0,374.6745,374.6845,373.8163,374.0758,13208.0
2025-06-20 12:10:00,374.71,374.71,374.04,374.63,4264.0,373.9161,373.9161,373.2475,373.8363,4264.0
2025-06-20 12:20:00,374.64,374.96,374.36,374.62,3512.0,373.8463,374.1656,373.5668,373.8263,3512.0
2025-06-20 12:30:00,374.92,375.32,374.83,375.24,4154.0,374.1257,374.5248,374.0358,374.445,4154.0
2025-06-20 12:40:00,375.35,375.62,374.99,374.99,2159.0,374.5547,374.8242,374.1955,374.1955,2159.0
2025-06-20 12:50:00,375.09,375.66,374.92,375.22,2129.0,374.2953,374.8641,374.1257,374.425,2129.0
2025-06-20 13:00:00,375.53,375.98,375.5,375.75,8675.0,374.7344,375.1834,374.7044,374.9539,8675.0
2025-06-20 13:10:00,375.93,376.0,375.57,375.58,5937.0,375.1335,375.2034,374.7743,374.7843,5937.0
2025-06-20 13:20:00,375.42,375.46,375.15,375.38,3078.0,374.6246,374.6645,374.3552,374.5847,3078.0
2025-06-20 13:30:00,375.18,375.18,374.63,374.63,2427.0,374.3851,374.3851,373.8363,373.8363,2427.0
2025-06-20 13:40:00,375.04,375.16,374.63,374.64,3354.0,374.2454,374.3651,373.8363,373.8463,3354.0
2025-06-20 13:50:00,374.78,374.96,374.56,374.81,2727.0,373.986,374.1656,373.7664,374.0159,2727.0
2025-06-20 14:00:00,374.98,375.6,374.84,375.5,14665.0,374.1855,374.8042,374.0458,374.7044,14665.0
2025-06-20 14:10:00,375.45,376.4,375.44,376.4,7098.0,374.6545,375.6025,374.6446,375.6025,7098.0
2025-06-20 14:20:00,376.17,376.17,375.5,375.62,5338.0,375.373,375.373,374.7044,374.8242,5338.0
2025-06-20 14:30:00,375.62,375.72,375.4,375.4,11295.0,374.8242,374.924,374.6046,374.6046,11295.0
2025-06-20 14:40:00,375.42,375.65,375.25,375.65,10126.0,374.6246,374.8541,374.455,374.8541,10126.0
2025-06-20 14:50:00,375.45,375.69,374.76,375.12,13668.0,374.6545,374.894,373.966,374.3252,13668.0
2025-06-20 15:00:00,374.97,375.14,374.85,374.88,5854.0,374.1756,374.3452,374.0558,374.0857,5854.0
2025-06-20 15:10:00,374.92,375.12,374.51,374.55,14914.0,374.1257,374.3252,373.7165,373.7564,14914.0
2025-06-20 15:20:00,374.6,374.7,374.19,374.3,14226.0,373.8063,373.9061,373.3972,373.507,14226.0
2025-06-20 15:30:00,374.36,374.72,374.14,374.54,16208.0,373.5668,373.9261,373.3473,373.7465,16208.0
2025-06-20 15:40:00,374.56,375.06,374.48,374.79,21570.0,373.7664,374.2654,373.6866,373.9959,21570.0
2025-06-20 15:50:00,374.73,375.71,374.72,375.49,137455.0,373.9361,374.914,373.9261,374.6945,137455.0